date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-11-24 10:30:00,12.81,12.85,12.81,12.84,7100.0,11.4914,11.5273,11.4914,11.5183,7100.0
2010-11-24 10:40:00,12.84,12.84,12.75,12.75,9800.0,11.5183,11.5183,11.4376,11.4376,9800.0
2010-11-24 10:50:00,12.78,12.81,12.76,12.8,6200.0,11.4645,11.4914,11.4465,11.4824,6200.0
2010-11-24 11:00:00,12.81,12.85,12.8,12.83,14300.0,11.4914,11.5273,11.4824,11.5093,14300.0
2010-11-24 11:10:00,12.83,12.83,12.79,12.79,3100.0,11.5093,11.5093,11.4734,11.4734,3100.0
2010-11-24 11:20:00,12.79,12.79,12.78,12.78,400.0,11.4734,11.4734,11.4645,11.4645,400.0
2010-11-24 11:30:00,12.79,12.8,12.79,12.79,1800.0,11.4734,11.4824,11.4734,11.4734,1800.0
2010-11-24 11:40:00,12.77,12.8,12.76,12.8,1600.0,11.4555,11.4824,11.4465,11.4824,1600.0
2010-11-24 11:50:00,12.77,12.77,12.65,12.66,5100.0,11.4555,11.4555,11.3478,11.3568,5100.0
2010-11-24 12:00:00,12.66,12.73,12.66,12.71,2900.0,11.3568,11.4196,11.3568,11.4017,2900.0
2010-11-24 12:10:00,12.68,12.72,12.68,12.72,1600.0,11.3748,11.4106,11.3748,11.4106,1600.0
2010-11-24 12:20:00,12.72,12.72,12.68,12.68,2800.0,11.4106,11.4106,11.3748,11.3748,2800.0
2010-11-24 12:30:00,12.68,12.77,12.68,12.71,4000.0,11.3748,11.4555,11.3748,11.4017,4000.0
2010-11-24 12:40:00,12.7,12.7,12.68,12.7,1900.0,11.3927,11.3927,11.3748,11.3927,1900.0
2010-11-24 12:50:00,12.71,12.71,12.69,12.69,1000.0,11.4017,11.4017,11.3837,11.3837,1000.0
2010-11-24 13:00:00,12.69,12.75,12.58,12.7,11300.0,11.3837,11.4376,11.2851,11.3927,11300.0
2010-11-24 13:10:00,12.69,12.72,12.65,12.69,3300.0,11.3837,11.4106,11.3478,11.3837,3300.0
2010-11-24 13:20:00,12.69,12.71,12.65,12.69,3200.0,11.3837,11.4017,11.3478,11.3837,3200.0
2010-11-24 13:30:00,12.71,12.71,12.66,12.67,17400.0,11.4017,11.4017,11.3568,11.3658,17400.0
2010-11-24 13:40:00,12.67,12.71,12.63,12.69,9800.0,11.3658,11.4017,11.3299,11.3837,9800.0
2010-11-24 13:50:00,12.69,12.7,12.65,12.66,8700.0,11.3837,11.3927,11.3478,11.3568,8700.0
2010-11-24 14:00:00,12.68,12.74,12.66,12.69,13100.0,11.3748,11.4286,11.3568,11.3837,13100.0
2010-11-24 14:10:00,12.68,12.69,12.66,12.68,6000.0,11.3748,11.3837,11.3568,11.3748,6000.0
2010-11-24 14:20:00,12.68,12.69,12.66,12.66,5200.0,11.3748,11.3837,11.3568,11.3568,5200.0
2010-11-24 14:30:00,12.66,12.71,12.66,12.67,6000.0,11.3568,11.4017,11.3568,11.3658,6000.0
2010-11-24 14:40:00,12.66,12.68,12.66,12.66,3200.0,11.3568,11.3748,11.3568,11.3568,3200.0
2010-11-24 14:50:00,12.67,12.68,12.61,12.62,4700.0,11.3658,11.3748,11.312,11.3209,4700.0
2010-11-24 15:00:00,12.65,12.68,12.62,12.62,7700.0,11.3478,11.3748,11.3209,11.3209,7700.0
2010-11-24 15:10:00,12.64,12.69,12.62,12.65,6100.0,11.3389,11.3837,11.3209,11.3478,6100.0
2010-11-24 15:20:00,12.65,12.66,12.65,12.65,4900.0,11.3478,11.3568,11.3478,11.3478,4900.0
2010-11-24 15:30:00,12.65,12.67,12.63,12.63,7000.0,11.3478,11.3658,11.3299,11.3299,7000.0
2010-11-24 15:40:00,12.63,12.63,12.51,12.56,12600.0,11.3299,11.3299,11.2223,11.2671,12600.0
2010-11-24 15:50:00,12.57,12.67,12.54,12.66,11300.0,11.2761,11.3658,11.2492,11.3568,11300.0
2010-11-24 16:00:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 16:10:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 16:20:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 16:30:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 16:40:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 16:50:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 17:00:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 17:10:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 17:20:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 17:30:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 17:40:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 17:50:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 18:00:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 18:10:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 18:20:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 18:30:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 18:40:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 18:50:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 19:00:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 19:10:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 19:20:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 19:30:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 19:40:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-24 19:50:00,12.66,12.66,12.66,12.66,0.0,11.3568,11.3568,11.3568,11.3568,0.0
2010-11-26 09:30:00,12.56,12.93,12.56,12.73,800.0,11.2671,11.599,11.2671,11.4196,800.0
2010-11-26 09:40:00,12.66,12.79,12.66,12.76,1800.0,11.3568,11.4734,11.3568,11.4465,1800.0
2010-11-26 09:50:00,12.77,12.87,12.77,12.82,13200.0,11.4555,11.5452,11.4555,11.5003,13200.0
2010-11-26 10:00:00,12.8,12.87,12.8,12.84,7700.0,11.4824,11.5452,11.4824,11.5183,7700.0
2010-11-26 10:10:00,12.82,12.84,12.78,12.8,11500.0,11.5003,11.5183,11.4645,11.4824,11500.0
2010-11-26 10:20:00,12.8,12.87,12.76,12.78,12300.0,11.4824,11.5452,11.4465,11.4645,12300.0
2010-11-26 10:30:00,12.78,12.89,12.75,12.86,15100.0,11.4645,11.5631,11.4376,11.5362,15100.0
2010-11-26 10:40:00,12.86,12.89,12.84,12.87,5500.0,11.5362,11.5631,11.5183,11.5452,5500.0
2010-11-26 10:50:00,12.89,12.89,12.81,12.86,2600.0,11.5631,11.5631,11.4914,11.5362,2600.0
2010-11-26 11:00:00,12.82,12.85,12.8,12.84,3900.0,11.5003,11.5273,11.4824,11.5183,3900.0
2010-11-26 11:10:00,12.83,12.84,12.83,12.83,1200.0,11.5093,11.5183,11.5093,11.5093,1200.0
2010-11-26 11:20:00,12.84,12.84,12.77,12.77,4300.0,11.5183,11.5183,11.4555,11.4555,4300.0
2010-11-26 11:30:00,12.79,12.8,12.79,12.8,8900.0,11.4734,11.4824,11.4734,11.4824,8900.0
2010-11-26 11:40:00,12.8,12.86,12.8,12.86,34800.0,11.4824,11.5362,11.4824,11.5362,34800.0
2010-11-26 11:50:00,12.86,12.87,12.83,12.84,71200.0,11.5362,11.5452,11.5093,11.5183,71200.0
2010-11-26 12:00:00,12.84,12.84,12.81,12.81,7700.0,11.5183,11.5183,11.4914,11.4914,7700.0
2010-11-26 12:10:00,12.83,12.85,12.82,12.83,67400.0,11.5093,11.5273,11.5003,11.5093,67400.0
2010-11-26 12:20:00,12.84,12.87,12.82,12.87,6300.0,11.5183,11.5452,11.5003,11.5452,6300.0
2010-11-26 12:30:00,12.86,12.92,12.83,12.86,34000.0,11.5362,11.5901,11.5093,11.5362,34000.0
2010-11-26 12:40:00,12.86,12.9,12.85,12.9,5400.0,11.5362,11.5721,11.5273,11.5721,5400.0
2010-11-26 12:50:00,12.9,12.91,12.82,12.84,23300.0,11.5721,11.5811,11.5003,11.5183,23300.0
2010-11-29 09:30:00,12.91,13.31,12.81,12.98,2500.0,11.5811,11.9399,11.4914,11.6439,2500.0
2010-11-29 09:40:00,12.93,12.93,12.85,12.85,1000.0,11.599,11.599,11.5273,11.5273,1000.0
2010-11-29 09:50:00,12.88,12.88,12.82,12.82,1900.0,11.5542,11.5542,11.5003,11.5003,1900.0
2010-11-29 10:00:00,12.83,12.83,12.82,12.82,1900.0,11.5093,11.5093,11.5003,11.5003,1900.0
2010-11-29 10:10:00,12.81,12.82,12.81,12.81,2000.0,11.4914,11.5003,11.4914,11.4914,2000.0
2010-11-29 10:20:00,12.82,12.82,12.75,12.75,36600.0,11.5003,11.5003,11.4376,11.4376,36600.0
2010-11-29 10:30:00,12.76,12.83,12.76,12.81,24200.0,11.4465,11.5093,11.4465,11.4914,24200.0
2010-11-29 10:40:00,12.8,12.89,12.8,12.82,39300.0,11.4824,11.5631,11.4824,11.5003,39300.0
2010-11-29 10:50:00,12.81,12.86,12.8,12.8,1000.0,11.4914,11.5362,11.4824,11.4824,1000.0
2010-11-29 11:00:00,12.8,12.81,12.8,12.8,1200.0,11.4824,11.4914,11.4824,11.4824,1200.0
2010-11-29 11:10:00,12.75,12.76,12.75,12.75,1000.0,11.4376,11.4465,11.4376,11.4376,1000.0
2010-11-29 11:20:00,12.75,12.76,12.7,12.7,1900.0,11.4376,11.4465,11.3927,11.3927,1900.0
2010-11-29 11:30:00,12.72,12.73,12.67,12.67,2800.0,11.4106,11.4196,11.3658,11.3658,2800.0
2010-11-29 11:40:00,12.71,12.71,12.66,12.69,1100.0,11.4017,11.4017,11.3568,11.3837,1100.0
2010-11-29 11:50:00,12.69,12.78,12.69,12.7,800.0,11.3837,11.4645,11.3837,11.3927,800.0
2010-11-29 12:00:00,12.69,12.73,12.69,12.69,1000.0,11.3837,11.4196,11.3837,11.3837,1000.0
2010-11-29 12:10:00,12.73,12.73,12.62,12.66,1200.0,11.4196,11.4196,11.3209,11.3568,1200.0
2010-11-29 12:20:00,12.6,12.66,12.6,12.66,1000.0,11.303,11.3568,11.303,11.3568,1000.0
2010-11-29 12:30:00,12.61,12.65,12.6,12.65,800.0,11.312,11.3478,11.303,11.3478,800.0
2010-11-29 12:40:00,12.62,12.65,12.62,12.64,1100.0,11.3209,11.3478,11.3209,11.3389,1100.0
2010-11-29 12:50:00,12.64,12.65,12.64,12.65,700.0,11.3389,11.3478,11.3389,11.3478,700.0
2010-11-29 13:00:00,12.64,12.64,12.6,12.64,1400.0,11.3389,11.3389,11.303,11.3389,1400.0
2010-11-29 13:10:00,12.61,12.71,12.61,12.71,1500.0,11.312,11.4017,11.312,11.4017,1500.0
2010-11-29 13:20:00,12.64,12.71,12.64,12.71,3000.0,11.3389,11.4017,11.3389,11.4017,3000.0
2010-11-29 13:30:00,12.68,12.79,12.68,12.75,42700.0,11.3748,11.4734,11.3748,11.4376,42700.0
2010-11-29 13:40:00,12.76,12.79,12.75,12.77,1300.0,11.4465,11.4734,11.4376,11.4555,1300.0
2010-11-29 13:50:00,12.75,12.83,12.75,12.8,5600.0,11.4376,11.5093,11.4376,11.4824,5600.0
2010-11-29 14:00:00,12.8,12.8,12.75,12.76,1400.0,11.4824,11.4824,11.4376,11.4465,1400.0
2010-11-29 14:10:00,12.76,12.78,12.75,12.76,2600.0,11.4465,11.4645,11.4376,11.4465,2600.0
2010-11-29 14:20:00,12.76,12.77,12.74,12.77,2300.0,11.4465,11.4555,11.4286,11.4555,2300.0
2010-11-29 14:30:00,12.78,12.78,12.73,12.73,2200.0,11.4645,11.4645,11.4196,11.4196,2200.0
2010-11-29 14:40:00,12.73,12.75,12.73,12.74,29100.0,11.4196,11.4376,11.4196,11.4286,29100.0
2010-11-29 14:50:00,12.74,12.75,12.7,12.72,9500.0,11.4286,11.4376,11.3927,11.4106,9500.0
2010-11-29 15:00:00,12.73,12.74,12.67,12.68,3900.0,11.4196,11.4286,11.3658,11.3748,3900.0
2010-11-29 15:10:00,12.7,12.71,12.68,12.7,6100.0,11.3927,11.4017,11.3748,11.3927,6100.0
2010-11-29 15:20:00,12.7,12.7,12.69,12.7,12800.0,11.3927,11.3927,11.3837,11.3927,12800.0
2010-11-29 15:30:00,12.71,12.71,12.67,12.7,1100.0,11.4017,11.4017,11.3658,11.3927,1100.0
2010-11-29 15:40:00,12.71,12.74,12.68,12.7,2800.0,11.4017,11.4286,11.3748,11.3927,2800.0
2010-11-29 15:50:00,12.69,12.74,12.64,12.73,14800.0,11.3837,11.4286,11.3389,11.4196,14800.0
2010-11-30 09:30:00,12.6,12.6,12.5,12.6,6800.0,11.303,11.303,11.2133,11.303,6800.0
2010-11-30 09:40:00,12.59,12.65,12.56,12.63,6700.0,11.294,11.3478,11.2671,11.3299,6700.0
2010-11-30 09:50:00,12.64,12.66,12.59,12.6,8600.0,11.3389,11.3568,11.294,11.303,8600.0
2010-11-30 10:00:00,12.6,12.84,12.6,12.68,10700.0,11.303,11.5183,11.303,11.3748,10700.0
2010-11-30 10:10:00,12.68,12.68,12.51,12.55,2800.0,11.3748,11.3748,11.2223,11.2581,2800.0
2010-11-30 10:20:00,12.51,12.55,12.5,12.55,2500.0,11.2223,11.2581,11.2133,11.2581,2500.0
2010-11-30 10:30:00,12.55,12.55,12.5,12.5,3500.0,11.2581,11.2581,11.2133,11.2133,3500.0
2010-11-30 10:40:00,12.5,12.58,12.47,12.5,6200.0,11.2133,11.2851,11.1864,11.2133,6200.0
2010-11-30 10:50:00,12.44,12.47,12.36,12.36,2400.0,11.1595,11.1864,11.0877,11.0877,2400.0
2010-11-30 11:00:00,12.41,12.49,12.4,12.49,3000.0,11.1326,11.2043,11.1236,11.2043,3000.0
2010-11-30 11:10:00,12.48,12.49,12.48,12.49,200.0,11.1953,11.2043,11.1953,11.2043,200.0
2010-11-30 11:20:00,12.49,12.49,12.4,12.4,1600.0,11.2043,11.2043,11.1236,11.1236,1600.0
2010-11-30 11:30:00,12.41,12.44,12.36,12.41,3100.0,11.1326,11.1595,11.0877,11.1326,3100.0
2010-11-30 11:40:00,12.36,12.41,12.34,12.39,3200.0,11.0877,11.1326,11.0698,11.1146,3200.0
2010-11-30 11:50:00,12.41,12.45,12.31,12.45,3500.0,11.1326,11.1684,11.0428,11.1684,3500.0
2010-11-30 12:00:00,12.42,12.45,12.41,12.41,1600.0,11.1415,11.1684,11.1326,11.1326,1600.0
2010-11-30 12:10:00,12.44,12.44,12.37,12.4,4000.0,11.1595,11.1595,11.0967,11.1236,4000.0
2010-11-30 12:20:00,12.38,12.45,12.37,12.43,3600.0,11.1056,11.1684,11.0967,11.1505,3600.0
2010-11-30 12:30:00,12.41,12.48,12.36,12.48,8600.0,11.1326,11.1953,11.0877,11.1953,8600.0
2010-11-30 12:40:00,12.47,12.52,12.44,12.44,1200.0,11.1864,11.2312,11.1595,11.1595,1200.0
2010-11-30 12:50:00,12.46,12.46,12.4,12.43,2600.0,11.1774,11.1774,11.1236,11.1505,2600.0
2010-11-30 13:00:00,12.4,12.5,12.4,12.47,3700.0,11.1236,11.2133,11.1236,11.1864,3700.0
2010-11-30 13:10:00,12.46,12.46,12.4,12.43,2100.0,11.1774,11.1774,11.1236,11.1505,2100.0
2010-11-30 13:20:00,12.4,12.43,12.38,12.38,3800.0,11.1236,11.1505,11.1056,11.1056,3800.0
2010-11-30 13:30:00,12.38,12.43,12.35,12.39,7100.0,11.1056,11.1505,11.0787,11.1146,7100.0
2010-11-30 13:40:00,12.39,12.54,12.39,12.51,6800.0,11.1146,11.2492,11.1146,11.2223,6800.0
2010-11-30 13:50:00,12.5,12.5,12.43,12.46,1800.0,11.2133,11.2133,11.1505,11.1774,1800.0
2010-11-30 14:00:00,12.42,12.45,12.41,12.41,4400.0,11.1415,11.1684,11.1326,11.1326,4400.0
2010-11-30 14:10:00,12.4,12.43,12.4,12.42,3700.0,11.1236,11.1505,11.1236,11.1415,3700.0
2010-11-30 14:20:00,12.4,12.42,12.34,12.35,4000.0,11.1236,11.1415,11.0698,11.0787,4000.0
2010-11-30 14:30:00,12.35,12.4,12.34,12.4,5100.0,11.0787,11.1236,11.0698,11.1236,5100.0
2010-11-30 14:40:00,12.38,12.41,12.38,12.39,3900.0,11.1056,11.1326,11.1056,11.1146,3900.0
2010-11-30 14:50:00,12.39,12.4,12.39,12.4,3200.0,11.1146,11.1236,11.1146,11.1236,3200.0
2010-11-30 15:00:00,12.39,12.6,12.39,12.53,23100.0,11.1146,11.303,11.1146,11.2402,23100.0
2010-11-30 15:10:00,12.53,12.57,12.5,12.57,18200.0,11.2402,11.2761,11.2133,11.2761,18200.0
2010-11-30 15:20:00,12.56,12.56,12.5,12.52,7000.0,11.2671,11.2671,11.2133,11.2312,7000.0
2010-11-30 15:30:00,12.52,12.55,12.5,12.54,6900.0,11.2312,11.2581,11.2133,11.2492,6900.0
2010-11-30 15:40:00,12.54,12.59,12.52,12.58,55200.0,11.2492,11.294,11.2312,11.2851,55200.0
2010-11-30 15:50:00,12.58,12.61,12.56,12.56,16400.0,11.2851,11.312,11.2671,11.2671,16400.0
2010-11-30 16:00:00,12.58,12.58,12.58,12.58,500.0,11.2851,11.2851,11.2851,11.2851,500.0
2010-11-30 16:10:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 16:20:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 16:30:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 16:40:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 16:50:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 17:00:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 17:10:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 17:20:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 17:30:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 17:40:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 17:50:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 18:00:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 18:10:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 18:20:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 18:30:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 18:40:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 18:50:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 19:00:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 19:10:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 19:20:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 19:30:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 19:40:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-11-30 19:50:00,12.58,12.58,12.58,12.58,0.0,11.2851,11.2851,11.2851,11.2851,0.0
2010-12-01 09:30:00,12.74,12.76,12.6,12.68,33100.0,11.4286,11.4465,11.303,11.3748,33100.0
2010-12-01 09:40:00,12.68,12.81,12.68,12.77,219100.0,11.3748,11.4914,11.3748,11.4555,219100.0
2010-12-01 09:50:00,12.77,12.81,12.77,12.8,5300.0,11.4555,11.4914,11.4555,11.4824,5300.0
2010-12-01 10:00:00,12.8,12.82,12.8,12.8,158200.0,11.4824,11.5003,11.4824,11.4824,158200.0
2010-12-01 10:10:00,12.8,12.86,12.79,12.81,6200.0,11.4824,11.5362,11.4734,11.4914,6200.0
2010-12-01 10:20:00,12.83,12.9,12.79,12.79,16000.0,11.5093,11.5721,11.4734,11.4734,16000.0
2010-12-01 10:30:00,12.79,12.8,12.79,12.8,5900.0,11.4734,11.4824,11.4734,11.4824,5900.0
2010-12-01 10:40:00,12.82,12.82,12.8,12.82,7500.0,11.5003,11.5003,11.4824,11.5003,7500.0
2010-12-01 10:50:00,12.8,12.84,12.8,12.84,11100.0,11.4824,11.5183,11.4824,11.5183,11100.0
2010-12-01 11:00:00,12.85,12.92,12.85,12.9,4100.0,11.5273,11.5901,11.5273,11.5721,4100.0
2010-12-01 11:10:00,12.92,13.08,12.92,13.08,13400.0,11.5901,11.7336,11.5901,11.7336,13400.0
2010-12-01 11:20:00,13.05,13.22,13.04,13.21,9500.0,11.7067,11.8592,11.6977,11.8502,9500.0
2010-12-01 11:30:00,13.19,13.21,13.17,13.18,2000.0,11.8323,11.8502,11.8143,11.8233,2000.0
2010-12-01 11:40:00,13.18,13.21,13.18,13.21,17700.0,11.8233,11.8502,11.8233,11.8502,17700.0
2010-12-01 11:50:00,13.21,13.22,13.21,13.22,300.0,11.8502,11.8592,11.8502,11.8592,300.0
2010-12-01 12:00:00,13.22,13.41,13.22,13.4,15900.0,11.8592,12.0296,11.8592,12.0206,15900.0
2010-12-01 12:10:00,13.4,13.46,13.34,13.34,6700.0,12.0206,12.0745,11.9668,11.9668,6700.0
2010-12-01 12:20:00,13.34,13.34,13.22,13.22,7700.0,11.9668,11.9668,11.8592,11.8592,7700.0
2010-12-01 12:30:00,13.2,13.23,13.19,13.2,3600.0,11.8412,11.8681,11.8323,11.8412,3600.0
2010-12-01 12:40:00,13.21,13.22,13.17,13.17,1700.0,11.8502,11.8592,11.8143,11.8143,1700.0
2010-12-01 12:50:00,13.19,13.22,13.19,13.22,1900.0,11.8323,11.8592,11.8323,11.8592,1900.0
2010-12-01 13:00:00,13.21,13.21,13.21,13.21,700.0,11.8502,11.8502,11.8502,11.8502,700.0
2010-12-01 13:10:00,13.21,13.21,13.19,13.19,1800.0,11.8502,11.8502,11.8323,11.8323,1800.0
2010-12-01 13:20:00,13.19,13.19,13.1,13.14,900.0,11.8323,11.8323,11.7515,11.7874,900.0
2010-12-01 13:30:00,13.16,13.18,13.14,13.14,2400.0,11.8054,11.8233,11.7874,11.7874,2400.0
2010-12-01 13:40:00,13.17,13.25,13.13,13.23,8900.0,11.8143,11.8861,11.7784,11.8681,8900.0
2010-12-01 13:50:00,13.23,13.24,13.17,13.18,5300.0,11.8681,11.8771,11.8143,11.8233,5300.0
2010-12-01 14:00:00,13.18,13.18,13.17,13.18,3700.0,11.8233,11.8233,11.8143,11.8233,3700.0
2010-12-01 14:10:00,13.17,13.22,13.17,13.21,2700.0,11.8143,11.8592,11.8143,11.8502,2700.0
2010-12-01 14:20:00,13.23,13.23,13.18,13.18,1600.0,11.8681,11.8681,11.8233,11.8233,1600.0
2010-12-01 14:30:00,13.18,13.19,13.17,13.19,600.0,11.8233,11.8323,11.8143,11.8323,600.0
2010-12-01 14:40:00,13.17,13.18,13.14,13.14,1900.0,11.8143,11.8233,11.7874,11.7874,1900.0
2010-12-01 14:50:00,13.14,13.2,13.12,13.12,8000.0,11.7874,11.8412,11.7695,11.7695,8000.0
2010-12-01 15:00:00,13.13,13.15,13.06,13.15,5300.0,11.7784,11.7964,11.7156,11.7964,5300.0
2010-12-01 15:10:00,13.15,13.16,13.12,13.14,5200.0,11.7964,11.8054,11.7695,11.7874,5200.0
2010-12-01 15:20:00,13.13,13.15,13.13,13.15,4500.0,11.7784,11.7964,11.7784,11.7964,4500.0
2010-12-01 15:30:00,13.15,13.16,13.11,13.12,9200.0,11.7964,11.8054,11.7605,11.7695,9200.0
2010-12-01 15:40:00,13.12,13.17,13.12,13.15,3400.0,11.7695,11.8143,11.7695,11.7964,3400.0
2010-12-01 15:50:00,13.1,13.26,13.08,13.26,26500.0,11.7515,11.8951,11.7336,11.8951,26500.0
2010-12-01 16:00:00,12.86,12.86,12.86,12.86,100.0,11.5362,11.5362,11.5362,11.5362,100.0
2010-12-01 16:10:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 16:20:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 16:30:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 16:40:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 16:50:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 17:00:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 17:10:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 17:20:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 17:30:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 17:40:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 17:50:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 18:00:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 18:10:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 18:20:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 18:30:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 18:40:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 18:50:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 19:00:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 19:10:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 19:20:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 19:30:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 19:40:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-01 19:50:00,12.86,12.86,12.86,12.86,0.0,11.5362,11.5362,11.5362,11.5362,0.0
2010-12-02 09:30:00,13.35,13.35,13.16,13.17,2400.0,11.9758,11.9758,11.8054,11.8143,2400.0
2010-12-02 09:40:00,13.26,13.28,13.24,13.24,1400.0,11.8951,11.913,11.8771,11.8771,1400.0
2010-12-02 09:50:00,13.26,13.27,13.26,13.27,300.0,11.8951,11.904,11.8951,11.904,300.0
2010-12-02 10:00:00,13.19,13.4,13.19,13.32,4300.0,11.8323,12.0206,11.8323,11.9489,4300.0
2010-12-02 10:10:00,13.31,13.43,13.31,13.42,2100.0,11.9399,12.0476,11.9399,12.0386,2100.0
2010-12-02 10:20:00,13.41,13.41,13.38,13.38,1400.0,12.0296,12.0296,12.0027,12.0027,1400.0
2010-12-02 10:30:00,13.36,13.39,13.36,13.39,300.0,11.9848,12.0117,11.9848,12.0117,300.0
2010-12-02 10:40:00,13.32,13.37,13.32,13.37,1900.0,11.9489,11.9937,11.9489,11.9937,1900.0
2010-12-02 10:50:00,13.33,13.33,13.33,13.33,600.0,11.9579,11.9579,11.9579,11.9579,600.0
2010-12-02 11:00:00,13.34,13.39,13.32,13.37,2400.0,11.9668,12.0117,11.9489,11.9937,2400.0
2010-12-02 11:10:00,13.36,13.38,13.35,13.35,1800.0,11.9848,12.0027,11.9758,11.9758,1800.0
2010-12-02 11:20:00,13.35,13.38,13.31,13.31,5500.0,11.9758,12.0027,11.9399,11.9399,5500.0
2010-12-02 11:30:00,13.32,13.36,13.3,13.31,4700.0,11.9489,11.9848,11.9309,11.9399,4700.0
2010-12-02 11:40:00,13.31,13.38,13.3,13.38,1500.0,11.9399,12.0027,11.9309,12.0027,1500.0
2010-12-02 11:50:00,13.36,13.36,13.34,13.34,900.0,11.9848,11.9848,11.9668,11.9668,900.0
2010-12-02 12:00:00,13.35,13.37,13.32,13.37,600.0,11.9758,11.9937,11.9489,11.9937,600.0
2010-12-02 12:10:00,13.4,13.64,13.4,13.6,21200.0,12.0206,12.2359,12.0206,12.2001,21200.0
2010-12-02 12:20:00,13.62,13.63,13.57,13.59,2800.0,12.218,12.227,12.1731,12.1911,2800.0
2010-12-02 12:30:00,13.6,13.6,13.57,13.57,2200.0,12.2001,12.2001,12.1731,12.1731,2200.0
2010-12-02 12:40:00,13.57,13.57,13.49,13.55,4400.0,12.1731,12.1731,12.1014,12.1552,4400.0
2010-12-02 12:50:00,13.55,13.55,13.54,13.54,300.0,12.1552,12.1552,12.1462,12.1462,300.0
2010-12-02 13:00:00,13.51,13.52,13.46,13.46,700.0,12.1193,12.1283,12.0745,12.0745,700.0
2010-12-02 13:10:00,13.49,13.5,13.48,13.49,800.0,12.1014,12.1104,12.0924,12.1014,800.0
2010-12-02 13:20:00,13.49,13.5,13.49,13.5,1800.0,12.1014,12.1104,12.1014,12.1104,1800.0
2010-12-02 13:30:00,13.48,13.54,13.48,13.54,1400.0,12.0924,12.1462,12.0924,12.1462,1400.0
2010-12-02 13:40:00,13.55,13.56,13.51,13.51,4000.0,12.1552,12.1642,12.1193,12.1193,4000.0
2010-12-02 13:50:00,13.52,13.54,13.47,13.5,5000.0,12.1283,12.1462,12.0834,12.1104,5000.0
2010-12-02 14:00:00,13.48,13.55,13.48,13.55,8300.0,12.0924,12.1552,12.0924,12.1552,8300.0
2010-12-02 14:10:00,13.55,13.55,13.54,13.55,3200.0,12.1552,12.1552,12.1462,12.1552,3200.0
2010-12-02 14:20:00,13.56,13.63,13.56,13.63,3000.0,12.1642,12.227,12.1642,12.227,3000.0
2010-12-02 14:30:00,13.6,13.61,13.58,13.61,600.0,12.2001,12.209,12.1821,12.209,600.0
2010-12-02 14:40:00,13.61,13.62,13.6,13.62,1300.0,12.209,12.218,12.2001,12.218,1300.0
2010-12-02 14:50:00,13.62,13.7,13.62,13.67,800.0,12.218,12.2898,12.218,12.2629,800.0
2010-12-02 15:00:00,13.66,13.66,13.64,13.64,500.0,12.2539,12.2539,12.2359,12.2359,500.0
2010-12-02 15:10:00,13.65,13.68,13.63,13.66,3000.0,12.2449,12.2718,12.227,12.2539,3000.0
2010-12-02 15:20:00,13.67,13.77,13.66,13.77,9700.0,12.2629,12.3526,12.2539,12.3526,9700.0
2010-12-02 15:30:00,13.73,13.76,13.7,13.75,3300.0,12.3167,12.3436,12.2898,12.3346,3300.0
2010-12-02 15:40:00,13.76,13.85,13.71,13.84,10100.0,12.3436,12.4243,12.2987,12.4154,10100.0
2010-12-02 15:50:00,13.84,14.0,13.84,13.98,100300.0,12.4154,12.5589,12.4154,12.5409,100300.0
2010-12-03 09:30:00,13.98,14.0,13.78,13.95,5700.0,12.5409,12.5589,12.3615,12.514,5700.0
2010-12-03 09:40:00,13.99,14.43,13.95,14.25,77300.0,12.5499,12.9446,12.514,12.7831,77300.0
2010-12-03 09:50:00,14.25,14.29,14.17,14.24,21500.0,12.7831,12.819,12.7114,12.7742,21500.0
2010-12-03 10:00:00,14.24,14.36,14.24,14.3,45600.0,12.7742,12.8818,12.7742,12.828,45600.0
2010-12-03 10:10:00,14.3,14.48,14.25,14.43,60300.0,12.828,12.9895,12.7831,12.9446,60300.0
2010-12-03 10:20:00,14.46,14.79,14.46,14.68,55200.0,12.9715,13.2676,12.9715,13.1689,55200.0
2010-12-03 10:30:00,14.68,14.71,14.5,14.6,24500.0,13.1689,13.1958,13.0074,13.0971,24500.0
2010-12-03 10:40:00,14.66,14.7,14.57,14.69,16800.0,13.1509,13.1868,13.0702,13.1779,16800.0
2010-12-03 10:50:00,14.74,14.84,14.7,14.82,20100.0,13.2227,13.3124,13.1868,13.2945,20100.0
2010-12-03 11:00:00,14.84,14.92,14.73,14.92,23800.0,13.3124,13.3842,13.2137,13.3842,23800.0
2010-12-03 11:10:00,14.94,14.95,14.83,14.86,19200.0,13.4021,13.4111,13.3034,13.3304,19200.0
2010-12-03 11:20:00,14.87,14.89,14.79,14.85,22800.0,13.3393,13.3573,13.2676,13.3214,22800.0
2010-12-03 11:30:00,14.89,14.89,14.7,14.7,31700.0,13.3573,13.3573,13.1868,13.1868,31700.0
2010-12-03 11:40:00,14.72,14.9,14.7,14.81,19800.0,13.2048,13.3662,13.1868,13.2855,19800.0
2010-12-03 11:50:00,14.82,14.9,14.77,14.84,18100.0,13.2945,13.3662,13.2496,13.3124,18100.0
2010-12-03 12:00:00,14.84,14.84,14.71,14.78,12300.0,13.3124,13.3124,13.1958,13.2586,12300.0
2010-12-03 12:10:00,14.77,14.82,14.74,14.81,11600.0,13.2496,13.2945,13.2227,13.2855,11600.0
2010-12-03 12:20:00,14.8,14.88,14.8,14.82,9200.0,13.2765,13.3483,13.2765,13.2945,9200.0
2010-12-03 12:30:00,14.83,14.9,14.82,14.89,4200.0,13.3034,13.3662,13.2945,13.3573,4200.0
2010-12-03 12:40:00,14.87,14.87,14.74,14.75,5400.0,13.3393,13.3393,13.2227,13.2317,5400.0
2010-12-03 12:50:00,14.75,14.84,14.74,14.83,17100.0,13.2317,13.3124,13.2227,13.3034,17100.0
2010-12-03 13:00:00,14.83,14.92,14.79,14.9,8000.0,13.3034,13.3842,13.2676,13.3662,8000.0
2010-12-03 13:10:00,14.92,15.01,14.92,15.01,30100.0,13.3842,13.4649,13.3842,13.4649,30100.0
2010-12-03 13:20:00,14.99,15.22,14.98,15.19,32500.0,13.447,13.6533,13.438,13.6264,32500.0
2010-12-03 13:30:00,15.19,15.42,15.17,15.4,21300.0,13.6264,13.8327,13.6084,13.8148,21300.0
2010-12-03 13:40:00,15.4,15.41,15.07,15.14,25300.0,13.8148,13.8237,13.5187,13.5815,25300.0
2010-12-03 13:50:00,15.09,15.1,15.05,15.09,15500.0,13.5367,13.5457,13.5008,13.5367,15500.0
2010-12-03 14:00:00,15.09,15.23,15.09,15.23,6200.0,13.5367,13.6623,13.5367,13.6623,6200.0
2010-12-03 14:10:00,15.23,15.35,15.23,15.35,9200.0,13.6623,13.7699,13.6623,13.7699,9200.0
2010-12-03 14:20:00,15.36,15.45,15.32,15.33,11400.0,13.7789,13.8596,13.743,13.752,11400.0
2010-12-03 14:30:00,15.36,15.89,15.31,15.52,55700.0,13.7789,14.2543,13.734,13.9224,55700.0
2010-12-03 14:40:00,15.53,15.74,15.52,15.58,23400.0,13.9314,14.1198,13.9224,13.9762,23400.0
2010-12-03 14:50:00,15.58,15.59,15.46,15.56,21000.0,13.9762,13.9852,13.8686,13.9583,21000.0
2010-12-03 15:00:00,15.61,15.7,15.61,15.67,8000.0,14.0032,14.0839,14.0032,14.057,8000.0
2010-12-03 15:10:00,15.65,15.66,15.49,15.59,11500.0,14.039,14.048,13.8955,13.9852,11500.0
2010-12-03 15:20:00,15.59,15.65,15.59,15.64,5500.0,13.9852,14.039,13.9852,14.0301,5500.0
2010-12-03 15:30:00,15.65,15.65,15.51,15.65,11600.0,14.039,14.039,13.9134,14.039,11600.0
2010-12-03 15:40:00,15.65,17.28,15.65,16.23,53300.0,14.039,15.5012,14.039,14.5593,53300.0
2010-12-03 15:50:00,16.27,16.56,16.07,16.14,67600.0,14.5952,14.8554,14.4158,14.4786,67600.0
2010-12-06 09:30:00,16.0,16.09,15.41,16.0,60500.0,14.353,14.4337,13.8237,14.353,60500.0
2010-12-06 09:40:00,16.0,16.0,15.75,15.77,49900.0,14.353,14.353,14.1287,14.1467,49900.0
2010-12-06 09:50:00,15.74,16.24,15.61,16.24,19800.0,14.1198,14.5683,14.0032,14.5683,19800.0
2010-12-06 10:00:00,16.24,16.29,15.92,16.08,12600.0,14.5683,14.6132,14.2812,14.4248,12600.0
2010-12-06 10:10:00,16.07,16.14,16.07,16.07,7300.0,14.4158,14.4786,14.4158,14.4158,7300.0
2010-12-06 10:20:00,16.07,16.07,15.99,16.02,5600.0,14.4158,14.4158,14.344,14.371,5600.0
2010-12-06 10:30:00,16.0,16.0,15.78,15.85,10000.0,14.353,14.353,14.1557,14.2184,10000.0
2010-12-06 10:40:00,15.81,16.05,15.81,16.05,25600.0,14.1826,14.3979,14.1826,14.3979,25600.0
2010-12-06 10:50:00,16.0,16.0,15.76,15.76,7700.0,14.353,14.353,14.1377,14.1377,7700.0
2010-12-06 11:00:00,15.8,16.39,15.73,16.03,73200.0,14.1736,14.7029,14.1108,14.3799,73200.0
2010-12-06 11:10:00,16.03,16.03,15.64,15.78,9900.0,14.3799,14.3799,14.0301,14.1557,9900.0
2010-12-06 11:20:00,15.74,15.86,15.74,15.85,3900.0,14.1198,14.2274,14.1198,14.2184,3900.0
2010-12-06 11:30:00,15.85,15.89,15.83,15.89,9700.0,14.2184,14.2543,14.2005,14.2543,9700.0
2010-12-06 11:40:00,15.85,16.06,15.85,15.88,10300.0,14.2184,14.4068,14.2184,14.2454,10300.0
2010-12-06 11:50:00,15.85,15.87,15.81,15.86,4200.0,14.2184,14.2364,14.1826,14.2274,4200.0
2010-12-06 12:00:00,15.81,15.85,15.78,15.78,6600.0,14.1826,14.2184,14.1557,14.1557,6600.0
2010-12-06 12:10:00,15.78,15.87,15.78,15.87,11400.0,14.1557,14.2364,14.1557,14.2364,11400.0
2010-12-06 12:20:00,15.84,15.84,15.78,15.83,1600.0,14.2095,14.2095,14.1557,14.2005,1600.0
2010-12-06 12:30:00,15.83,15.83,15.8,15.8,1100.0,14.2005,14.2005,14.1736,14.1736,1100.0
2010-12-06 12:40:00,15.78,15.82,15.78,15.79,3300.0,14.1557,14.1915,14.1557,14.1646,3300.0
2010-12-06 12:50:00,15.79,15.85,15.79,15.85,1200.0,14.1646,14.2184,14.1646,14.2184,1200.0
2010-12-06 13:00:00,15.78,15.82,15.75,15.77,10300.0,14.1557,14.1915,14.1287,14.1467,10300.0
2010-12-06 13:10:00,15.75,15.82,15.75,15.78,7000.0,14.1287,14.1915,14.1287,14.1557,7000.0
2010-12-06 13:20:00,15.78,15.82,15.75,15.78,6100.0,14.1557,14.1915,14.1287,14.1557,6100.0
2010-12-06 13:30:00,15.79,15.79,15.78,15.78,2000.0,14.1646,14.1646,14.1557,14.1557,2000.0
2010-12-06 13:40:00,15.78,15.81,15.75,15.81,6600.0,14.1557,14.1826,14.1287,14.1826,6600.0
2010-12-06 13:50:00,15.82,16.11,15.8,16.1,20500.0,14.1915,14.4517,14.1736,14.4427,20500.0
2010-12-06 14:00:00,16.07,16.08,15.96,16.0,6600.0,14.4158,14.4248,14.3171,14.353,6600.0
2010-12-06 14:10:00,16.03,16.03,15.8,15.8,10800.0,14.3799,14.3799,14.1736,14.1736,10800.0
2010-12-06 14:20:00,15.8,15.82,15.8,15.82,2000.0,14.1736,14.1915,14.1736,14.1915,2000.0
2010-12-06 14:30:00,15.82,16.08,15.82,16.06,14400.0,14.1915,14.4248,14.1915,14.4068,14400.0
2010-12-06 14:40:00,16.02,16.03,15.92,15.92,2400.0,14.371,14.3799,14.2812,14.2812,2400.0
2010-12-06 14:50:00,15.91,15.93,15.81,15.89,5800.0,14.2723,14.2902,14.1826,14.2543,5800.0
2010-12-06 15:00:00,15.9,16.04,15.87,15.99,2200.0,14.2633,14.3889,14.2364,14.344,2200.0
2010-12-06 15:10:00,15.9,15.94,15.9,15.9,2500.0,14.2633,14.2992,14.2633,14.2633,2500.0
2010-12-06 15:20:00,15.89,15.91,15.88,15.91,3200.0,14.2543,14.2723,14.2454,14.2723,3200.0
2010-12-06 15:30:00,15.87,15.97,15.87,15.97,5300.0,14.2364,14.3261,14.2364,14.3261,5300.0
2010-12-06 15:40:00,16.05,16.05,15.91,15.91,3400.0,14.3979,14.3979,14.2723,14.2723,3400.0
2010-12-06 15:50:00,15.91,16.0,15.87,15.96,36300.0,14.2723,14.353,14.2364,14.3171,36300.0
2010-12-07 09:30:00,16.0,16.14,15.85,15.97,10200.0,14.353,14.4786,14.2184,14.3261,10200.0
2010-12-07 09:40:00,15.97,16.0,15.92,15.97,5500.0,14.3261,14.353,14.2812,14.3261,5500.0
2010-12-07 09:50:00,15.96,15.97,15.94,15.96,3900.0,14.3171,14.3261,14.2992,14.3171,3900.0
2010-12-07 10:00:00,15.9,15.92,15.8,15.8,20800.0,14.2633,14.2812,14.1736,14.1736,20800.0
2010-12-07 10:10:00,15.81,15.9,15.8,15.9,3900.0,14.1826,14.2633,14.1736,14.2633,3900.0
2010-12-07 10:20:00,15.92,15.92,15.85,15.85,3600.0,14.2812,14.2812,14.2184,14.2184,3600.0
2010-12-07 10:30:00,15.85,15.87,15.78,15.78,12500.0,14.2184,14.2364,14.1557,14.1557,12500.0
2010-12-07 10:40:00,15.74,15.8,15.73,15.8,4800.0,14.1198,14.1736,14.1108,14.1736,4800.0
2010-12-07 10:50:00,15.81,15.87,15.81,15.87,6200.0,14.1826,14.2364,14.1826,14.2364,6200.0
2010-12-07 11:00:00,15.85,15.89,15.83,15.83,1000.0,14.2184,14.2543,14.2005,14.2005,1000.0
2010-12-07 11:10:00,15.82,15.84,15.82,15.82,1100.0,14.1915,14.2095,14.1915,14.1915,1100.0
2010-12-07 11:20:00,15.85,15.95,15.84,15.89,22900.0,14.2184,14.3082,14.2095,14.2543,22900.0
2010-12-07 11:30:00,16.0,16.0,15.93,15.93,4900.0,14.353,14.353,14.2902,14.2902,4900.0
2010-12-07 11:40:00,15.98,16.0,15.9,15.9,3400.0,14.3351,14.353,14.2633,14.2633,3400.0
2010-12-07 11:50:00,15.9,15.94,15.88,15.94,2400.0,14.2633,14.2992,14.2454,14.2992,2400.0
2010-12-07 12:00:00,15.93,15.93,15.92,15.93,500.0,14.2902,14.2902,14.2812,14.2902,500.0
2010-12-07 12:10:00,15.93,16.02,15.9,16.02,5500.0,14.2902,14.371,14.2633,14.371,5500.0
2010-12-07 12:20:00,16.0,16.03,15.99,16.02,42200.0,14.353,14.3799,14.344,14.371,42200.0
2010-12-07 12:30:00,16.02,16.02,15.91,15.92,1600.0,14.371,14.371,14.2723,14.2812,1600.0
2010-12-07 12:40:00,15.91,15.96,15.91,15.95,800.0,14.2723,14.3171,14.2723,14.3082,800.0
2010-12-07 12:50:00,15.96,15.96,15.93,15.96,400.0,14.3171,14.3171,14.2902,14.3171,400.0
2010-12-07 13:00:00,15.9,15.99,15.89,15.99,3400.0,14.2633,14.344,14.2543,14.344,3400.0
2010-12-07 13:10:00,16.0,16.02,16.0,16.02,4100.0,14.353,14.371,14.353,14.371,4100.0
2010-12-07 13:20:00,16.02,16.03,15.95,16.0,5300.0,14.371,14.3799,14.3082,14.353,5300.0
2010-12-07 13:30:00,16.0,16.02,15.97,16.01,6000.0,14.353,14.371,14.3261,14.362,6000.0
2010-12-07 13:40:00,16.02,16.02,16.02,16.02,400.0,14.371,14.371,14.371,14.371,400.0
2010-12-07 13:50:00,16.02,16.03,15.99,15.99,1900.0,14.371,14.3799,14.344,14.344,1900.0
2010-12-07 14:00:00,15.99,16.04,15.99,16.0,36800.0,14.344,14.3889,14.344,14.353,36800.0
2010-12-07 14:10:00,16.0,16.0,15.89,15.9,35300.0,14.353,14.353,14.2543,14.2633,35300.0
2010-12-07 14:20:00,15.89,16.0,15.89,15.97,7400.0,14.2543,14.353,14.2543,14.3261,7400.0
2010-12-07 14:30:00,15.9,16.4,15.9,16.4,149600.0,14.2633,14.7118,14.2633,14.7118,149600.0
2010-12-07 14:40:00,16.33,16.39,16.19,16.34,31300.0,14.649,14.7029,14.5235,14.658,31300.0
2010-12-07 14:50:00,16.34,16.35,16.03,16.12,25000.0,14.658,14.667,14.3799,14.4607,25000.0
2010-12-07 15:00:00,16.12,16.25,16.11,16.24,10800.0,14.4607,14.5773,14.4517,14.5683,10800.0
2010-12-07 15:10:00,16.25,16.35,16.24,16.35,13400.0,14.5773,14.667,14.5683,14.667,13400.0
2010-12-07 15:20:00,16.34,16.43,16.32,16.38,19900.0,14.658,14.7387,14.6401,14.6939,19900.0
2010-12-07 15:30:00,16.37,16.37,16.23,16.23,32300.0,14.6849,14.6849,14.5593,14.5593,32300.0
2010-12-07 15:40:00,16.26,16.3,16.23,16.24,15500.0,14.5862,14.6221,14.5593,14.5683,15500.0
2010-12-07 15:50:00,16.29,16.38,16.16,16.37,41400.0,14.6132,14.6939,14.4965,14.6849,41400.0
2010-12-07 16:00:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 16:10:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 16:20:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 16:30:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 16:40:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 16:50:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 17:00:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 17:10:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 17:20:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 17:30:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 17:40:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 17:50:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 18:00:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 18:10:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 18:20:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 18:30:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 18:40:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 18:50:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 19:00:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 19:10:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 19:20:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 19:30:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 19:40:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-07 19:50:00,16.37,16.37,16.37,16.37,0.0,14.6849,14.6849,14.6849,14.6849,0.0
2010-12-08 09:20:00,16.74,16.8,16.48,16.48,700.0,15.0168,15.0707,14.7836,14.7836,700.0
2010-12-08 09:30:00,16.8,17.25,16.8,17.17,61300.0,15.0707,15.4743,15.0707,15.4026,61300.0
2010-12-08 09:40:00,17.14,18.44,17.06,17.84,114400.0,15.3757,16.5418,15.3039,16.0036,114400.0
2010-12-08 09:50:00,17.85,17.96,17.66,17.7,102600.0,16.0126,16.1113,15.8421,15.878,102600.0
2010-12-08 10:00:00,17.69,17.69,17.35,17.5,53100.0,15.869,15.869,15.564,15.6986,53100.0
2010-12-08 10:10:00,17.5,17.64,17.38,17.51,32500.0,15.6986,15.8242,15.591,15.7076,32500.0
2010-12-08 10:20:00,17.5,17.5,17.26,17.4,16000.0,15.6986,15.6986,15.4833,15.6089,16000.0
2010-12-08 10:30:00,17.45,17.53,17.42,17.5,22600.0,15.6538,15.7255,15.6268,15.6986,22600.0
2010-12-08 10:40:00,17.51,17.6,17.47,17.6,17200.0,15.7076,15.7883,15.6717,15.7883,17200.0
2010-12-08 10:50:00,17.6,17.65,17.53,17.59,46700.0,15.7883,15.8332,15.7255,15.7793,46700.0
2010-12-08 11:00:00,17.58,17.77,17.57,17.68,41300.0,15.7704,15.9408,15.7614,15.8601,41300.0
2010-12-08 11:10:00,17.71,17.77,17.69,17.7,28800.0,15.887,15.9408,15.869,15.878,28800.0
2010-12-08 11:20:00,17.73,17.81,17.65,17.65,24300.0,15.9049,15.9767,15.8332,15.8332,24300.0
2010-12-08 11:30:00,17.69,17.88,17.65,17.86,17700.0,15.869,16.0395,15.8332,16.0215,17700.0
2010-12-08 11:40:00,17.87,17.87,17.58,17.61,27000.0,16.0305,16.0305,15.7704,15.7973,27000.0
2010-12-08 11:50:00,17.62,17.79,17.57,17.74,39800.0,15.8063,15.9588,15.7614,15.9139,39800.0
2010-12-08 12:00:00,17.75,17.75,17.7,17.71,10700.0,15.9229,15.9229,15.878,15.887,10700.0
2010-12-08 12:10:00,17.72,17.78,17.67,17.78,7800.0,15.896,15.9498,15.8511,15.9498,7800.0
2010-12-08 12:20:00,17.77,17.81,17.72,17.72,12100.0,15.9408,15.9767,15.896,15.896,12100.0
2010-12-08 12:30:00,17.75,17.75,17.68,17.7,5000.0,15.9229,15.9229,15.8601,15.878,5000.0
2010-12-08 12:40:00,17.69,17.69,17.64,17.68,11200.0,15.869,15.869,15.8242,15.8601,11200.0
2010-12-08 12:50:00,17.69,17.82,17.69,17.75,29900.0,15.869,15.9857,15.869,15.9229,29900.0
2010-12-08 13:00:00,17.75,18.11,17.75,17.81,37300.0,15.9229,16.2458,15.9229,15.9767,37300.0
2010-12-08 13:10:00,17.82,17.84,17.77,17.83,13200.0,15.9857,16.0036,15.9408,15.9946,13200.0
2010-12-08 13:20:00,17.8,17.93,17.69,17.87,16500.0,15.9677,16.0843,15.869,16.0305,16500.0
2010-12-08 13:30:00,17.88,17.91,17.83,17.85,47800.0,16.0395,16.0664,15.9946,16.0126,47800.0
2010-12-08 13:40:00,17.85,17.92,17.8,17.8,8200.0,16.0126,16.0754,15.9677,15.9677,8200.0
2010-12-08 13:50:00,17.8,17.83,17.75,17.8,10000.0,15.9677,15.9946,15.9229,15.9677,10000.0
2010-12-08 14:00:00,17.8,17.81,17.55,17.57,28600.0,15.9677,15.9767,15.7435,15.7614,28600.0
2010-12-08 14:10:00,17.54,17.56,17.44,17.48,28100.0,15.7345,15.7524,15.6448,15.6807,28100.0
2010-12-08 14:20:00,17.48,17.76,17.48,17.75,14900.0,15.6807,15.9318,15.6807,15.9229,14900.0
2010-12-08 14:30:00,17.8,17.8,17.7,17.71,12900.0,15.9677,15.9677,15.878,15.887,12900.0
2010-12-08 14:40:00,17.72,17.75,17.71,17.75,11900.0,15.896,15.9229,15.887,15.9229,11900.0
2010-12-08 14:50:00,17.78,17.84,17.74,17.84,45100.0,15.9498,16.0036,15.9139,16.0036,45100.0
2010-12-08 15:00:00,17.83,18.05,17.81,18.0,34900.0,15.9946,16.192,15.9767,16.1471,34900.0
2010-12-08 15:10:00,18.0,18.05,17.99,18.01,14800.0,16.1471,16.192,16.1382,16.1561,14800.0
2010-12-08 15:20:00,18.03,18.47,18.03,18.47,93900.0,16.174,16.5688,16.174,16.5688,93900.0
2010-12-08 15:30:00,18.47,18.55,18.29,18.42,42500.0,16.5688,16.6405,16.4073,16.5239,42500.0
2010-12-08 15:40:00,18.42,18.49,18.37,18.49,48000.0,16.5239,16.5867,16.479,16.5867,48000.0
2010-12-08 15:50:00,18.53,18.8,18.34,18.37,120500.0,16.6226,16.8648,16.4521,16.479,120500.0
2010-12-08 16:00:00,18.44,18.44,18.39,18.39,9800.0,16.5418,16.5418,16.497,16.497,9800.0
2010-12-08 16:10:00,18.39,18.39,18.39,18.39,0.0,16.497,16.497,16.497,16.497,0.0
2010-12-08 16:20:00,18.39,18.39,18.39,18.39,0.0,16.497,16.497,16.497,16.497,0.0
2010-12-08 16:30:00,18.39,18.39,18.39,18.39,0.0,16.497,16.497,16.497,16.497,0.0
2010-12-08 16:40:00,18.39,18.39,18.39,18.39,0.0,16.497,16.497,16.497,16.497,0.0
2010-12-08 16:50:00,18.39,18.39,18.39,18.39,0.0,16.497,16.497,16.497,16.497,0.0
2010-12-08 17:00:00,18.39,18.39,18.39,18.39,0.0,16.497,16.497,16.497,16.497,0.0
2010-12-08 17:10:00,18.39,18.39,18.39,18.39,0.0,16.497,16.497,16.497,16.497,0.0
2010-12-08 17:20:00,18.39,18.39,18.39,18.39,0.0,16.497,16.497,16.497,16.497,0.0
2010-12-08 17:30:00,18.39,18.39,18.39,18.39,0.0,16.497,16.497,16.497,16.497,0.0
2010-12-08 17:40:00,18.39,18.39,18.39,18.39,0.0,16.497,16.497,16.497,16.497,0.0
2010-12-08 17:50:00,18.44,18.44,18.44,18.44,100.0,16.5418,16.5418,16.5418,16.5418,100.0
2010-12-08 18:00:00,18.44,18.44,18.44,18.44,0.0,16.5418,16.5418,16.5418,16.5418,0.0
2010-12-08 18:10:00,18.44,18.44,18.44,18.44,0.0,16.5418,16.5418,16.5418,16.5418,0.0
2010-12-08 18:20:00,18.44,18.44,18.44,18.44,0.0,16.5418,16.5418,16.5418,16.5418,0.0
2010-12-08 18:30:00,18.44,18.44,18.44,18.44,0.0,16.5418,16.5418,16.5418,16.5418,0.0
2010-12-08 18:40:00,18.44,18.44,18.44,18.44,0.0,16.5418,16.5418,16.5418,16.5418,0.0
2010-12-08 18:50:00,18.44,18.44,18.44,18.44,0.0,16.5418,16.5418,16.5418,16.5418,0.0
2010-12-08 19:00:00,18.44,18.44,18.44,18.44,0.0,16.5418,16.5418,16.5418,16.5418,0.0
2010-12-08 19:10:00,18.44,18.44,18.44,18.44,0.0,16.5418,16.5418,16.5418,16.5418,0.0
2010-12-08 19:20:00,18.44,18.44,18.44,18.44,0.0,16.5418,16.5418,16.5418,16.5418,0.0
2010-12-08 19:30:00,18.44,18.44,18.44,18.44,0.0,16.5418,16.5418,16.5418,16.5418,0.0
2010-12-08 19:40:00,18.44,18.44,18.44,18.44,0.0,16.5418,16.5418,16.5418,16.5418,0.0
2010-12-08 19:50:00,18.44,18.44,18.44,18.44,0.0,16.5418,16.5418,16.5418,16.5418,0.0
2010-12-09 09:30:00,18.78,19.94,18.78,19.77,207000.0,16.8468,17.8874,16.8468,17.7349,207000.0
2010-12-09 09:40:00,19.8,20.43,19.66,19.7,98800.0,17.7618,18.327,17.6363,17.6721,98800.0
2010-12-09 09:50:00,19.72,19.82,19.58,19.75,34100.0,17.6901,17.7798,17.5645,17.717,34100.0
2010-12-09 10:00:00,19.76,19.82,19.61,19.73,51000.0,17.726,17.7798,17.5914,17.6991,51000.0
2010-12-09 10:10:00,19.64,19.8,19.61,19.7,34700.0,17.6183,17.7618,17.5914,17.6721,34700.0
2010-12-09 10:20:00,19.66,19.72,19.51,19.52,15900.0,17.6363,17.6901,17.5017,17.5107,15900.0
2010-12-09 10:30:00,19.54,19.54,19.18,19.3,15100.0,17.5286,17.5286,17.2057,17.3133,15100.0
2010-12-09 10:40:00,19.29,19.42,19.08,19.22,51600.0,17.3043,17.421,17.116,17.2416,51600.0
2010-12-09 10:50:00,19.23,19.3,19.11,19.12,23300.0,17.2505,17.3133,17.1429,17.1518,23300.0
2010-12-09 11:00:00,19.09,19.26,19.0,19.1,89500.0,17.1249,17.2774,17.0442,17.1339,89500.0
2010-12-09 11:10:00,19.1,19.12,19.05,19.06,21700.0,17.1339,17.1518,17.0891,17.098,21700.0
2010-12-09 11:20:00,19.05,19.08,19.05,19.08,7400.0,17.0891,17.116,17.0891,17.116,7400.0
2010-12-09 11:30:00,19.08,19.5,19.08,19.47,36000.0,17.116,17.4927,17.116,17.4658,36000.0
2010-12-09 11:40:00,19.35,19.4,19.35,19.4,2900.0,17.3582,17.403,17.3582,17.403,2900.0
2010-12-09 11:50:00,19.35,19.4,19.19,19.22,11400.0,17.3582,17.403,17.2146,17.2416,11400.0
2010-12-09 12:00:00,19.19,19.44,19.1,19.1,54000.0,17.2146,17.4389,17.1339,17.1339,54000.0
2010-12-09 12:10:00,19.15,19.22,19.07,19.19,14100.0,17.1788,17.2416,17.107,17.2146,14100.0
2010-12-09 12:20:00,19.14,19.15,19.11,19.12,3100.0,17.1698,17.1788,17.1429,17.1518,3100.0
2010-12-09 12:30:00,19.12,19.26,19.08,19.26,22400.0,17.1518,17.2774,17.116,17.2774,22400.0
2010-12-09 12:40:00,19.31,19.47,19.29,19.46,17800.0,17.3223,17.4658,17.3043,17.4568,17800.0
2010-12-09 12:50:00,19.4,19.45,19.35,19.4,5500.0,17.403,17.4479,17.3582,17.403,5500.0
2010-12-09 13:00:00,19.4,19.43,19.4,19.42,17300.0,17.403,17.4299,17.403,17.421,17300.0
2010-12-09 13:10:00,19.4,19.43,19.22,19.27,34400.0,17.403,17.4299,17.2416,17.2864,34400.0
2010-12-09 13:20:00,19.27,19.27,19.12,19.2,12000.0,17.2864,17.2864,17.1518,17.2236,12000.0
2010-12-09 13:30:00,19.19,19.26,19.12,19.12,7500.0,17.2146,17.2774,17.1518,17.1518,7500.0
2010-12-09 13:40:00,19.11,19.15,19.06,19.11,7500.0,17.1429,17.1788,17.098,17.1429,7500.0
2010-12-09 13:50:00,19.08,19.11,19.05,19.11,3500.0,17.116,17.1429,17.0891,17.1429,3500.0
2010-12-09 14:00:00,19.11,19.25,19.08,19.2,7700.0,17.1429,17.2685,17.116,17.2236,7700.0
2010-12-09 14:10:00,19.2,19.25,19.14,19.23,6000.0,17.2236,17.2685,17.1698,17.2505,6000.0
2010-12-09 14:20:00,19.23,19.45,19.22,19.34,34200.0,17.2505,17.4479,17.2416,17.3492,34200.0
2010-12-09 14:30:00,19.3,19.42,19.3,19.4,8600.0,17.3133,17.421,17.3133,17.403,8600.0
2010-12-09 14:40:00,19.38,19.38,19.15,19.15,7600.0,17.3851,17.3851,17.1788,17.1788,7600.0
2010-12-09 14:50:00,19.27,19.27,19.1,19.1,7600.0,17.2864,17.2864,17.1339,17.1339,7600.0
2010-12-09 15:00:00,19.09,19.23,19.05,19.06,13200.0,17.1249,17.2505,17.0891,17.098,13200.0
2010-12-09 15:10:00,19.07,19.07,18.9,19.07,16000.0,17.107,17.107,16.9545,17.107,16000.0
2010-12-09 15:20:00,19.06,19.45,18.97,19.17,74300.0,17.098,17.4479,17.0173,17.1967,74300.0
2010-12-09 15:30:00,19.18,19.35,19.08,19.34,11000.0,17.2057,17.3582,17.116,17.3492,11000.0
2010-12-09 15:40:00,19.35,19.36,19.21,19.28,26600.0,17.3582,17.3671,17.2326,17.2954,26600.0
2010-12-09 15:50:00,19.28,19.28,18.98,19.08,64700.0,17.2954,17.2954,17.0263,17.116,64700.0
2010-12-10 09:30:00,19.2,19.24,18.41,18.8,42900.0,17.2236,17.2595,16.5149,16.8648,42900.0
2010-12-10 09:40:00,18.82,19.12,18.76,18.85,6700.0,16.8827,17.1518,16.8289,16.9096,6700.0
2010-12-10 09:50:00,18.85,18.97,18.8,18.85,12700.0,16.9096,17.0173,16.8648,16.9096,12700.0
2010-12-10 10:00:00,18.86,19.07,18.8,18.94,8800.0,16.9186,17.107,16.8648,16.9904,8800.0
2010-12-10 10:10:00,18.96,18.97,18.9,18.95,2500.0,17.0083,17.0173,16.9545,16.9993,2500.0
2010-12-10 10:20:00,18.97,19.01,18.88,18.89,2700.0,17.0173,17.0532,16.9366,16.9455,2700.0
2010-12-10 10:30:00,18.9,18.96,18.83,18.96,5900.0,16.9545,17.0083,16.8917,17.0083,5900.0
2010-12-10 10:40:00,18.99,19.16,18.97,19.16,3100.0,17.0352,17.1877,17.0173,17.1877,3100.0
2010-12-10 10:50:00,19.19,19.35,19.17,19.28,5400.0,17.2146,17.3582,17.1967,17.2954,5400.0
2010-12-10 11:00:00,19.37,19.37,19.15,19.25,2700.0,17.3761,17.3761,17.1788,17.2685,2700.0
2010-12-10 11:10:00,19.24,19.26,18.9,18.94,10500.0,17.2595,17.2774,16.9545,16.9904,10500.0
2010-12-10 11:20:00,18.93,19.25,18.89,19.17,10400.0,16.9814,17.2685,16.9455,17.1967,10400.0
2010-12-10 11:30:00,19.16,19.19,19.07,19.07,9600.0,17.1877,17.2146,17.107,17.107,9600.0
2010-12-10 11:40:00,19.05,19.11,19.05,19.07,4500.0,17.0891,17.1429,17.0891,17.107,4500.0
2010-12-10 11:50:00,19.06,19.08,19.05,19.05,4600.0,17.098,17.116,17.0891,17.0891,4600.0
2010-12-10 12:00:00,19.06,19.26,19.06,19.25,2900.0,17.098,17.2774,17.098,17.2685,2900.0
2010-12-10 12:10:00,19.29,19.32,19.18,19.2,3100.0,17.3043,17.3313,17.2057,17.2236,3100.0
2010-12-10 12:20:00,19.2,19.2,19.07,19.15,6700.0,17.2236,17.2236,17.107,17.1788,6700.0
2010-12-10 12:30:00,19.14,19.2,19.14,19.2,1000.0,17.1698,17.2236,17.1698,17.2236,1000.0
2010-12-10 12:40:00,19.2,19.26,19.19,19.21,4900.0,17.2236,17.2774,17.2146,17.2326,4900.0
2010-12-10 12:50:00,19.15,19.26,19.14,19.25,1400.0,17.1788,17.2774,17.1698,17.2685,1400.0
2010-12-10 13:00:00,19.22,19.51,19.22,19.51,7900.0,17.2416,17.5017,17.2416,17.5017,7900.0
2010-12-10 13:10:00,19.51,19.65,19.48,19.59,8400.0,17.5017,17.6273,17.4748,17.5735,8400.0
2010-12-10 13:20:00,19.58,19.9,19.58,19.88,26600.0,17.5645,17.8516,17.5645,17.8336,26600.0
2010-12-10 13:30:00,19.81,19.89,19.67,19.73,18500.0,17.7708,17.8426,17.6452,17.6991,18500.0
2010-12-10 13:40:00,19.75,19.87,19.7,19.86,16800.0,17.717,17.8246,17.6721,17.8157,16800.0
2010-12-10 13:50:00,19.86,20.0,19.86,19.88,23400.0,17.8157,17.9413,17.8157,17.8336,23400.0
2010-12-10 14:00:00,19.88,20.0,19.86,20.0,12100.0,17.8336,17.9413,17.8157,17.9413,12100.0
2010-12-10 14:10:00,20.0,20.0,19.93,20.0,12400.0,17.9413,17.9413,17.8785,17.9413,12400.0
2010-12-10 14:20:00,19.99,20.2,19.84,19.91,46500.0,17.9323,18.1207,17.7977,17.8605,46500.0
2010-12-10 14:30:00,19.91,19.91,19.73,19.77,17700.0,17.8605,17.8605,17.6991,17.7349,17700.0
2010-12-10 14:40:00,19.76,20.04,19.75,20.03,11600.0,17.726,17.9771,17.717,17.9682,11600.0
2010-12-10 14:50:00,20.04,20.07,19.93,19.93,15400.0,17.9771,18.0041,17.8785,17.8785,15400.0
2010-12-10 15:00:00,19.94,20.0,19.86,19.95,17700.0,17.8874,17.9413,17.8157,17.8964,17700.0
2010-12-10 15:10:00,19.96,19.97,19.83,19.92,10000.0,17.9054,17.9143,17.7888,17.8695,10000.0
2010-12-10 15:20:00,19.91,19.98,19.9,19.92,6800.0,17.8605,17.9233,17.8516,17.8695,6800.0
2010-12-10 15:30:00,19.92,19.97,19.84,19.95,10000.0,17.8695,17.9143,17.7977,17.8964,10000.0
2010-12-10 15:40:00,19.91,19.95,19.8,19.95,11500.0,17.8605,17.8964,17.7618,17.8964,11500.0
2010-12-10 15:50:00,19.95,19.95,19.9,19.9,24700.0,17.8964,17.8964,17.8516,17.8516,24700.0
2010-12-13 09:30:00,20.0,20.0,19.48,19.53,11900.0,17.9413,17.9413,17.4748,17.5196,11900.0
2010-12-13 09:40:00,19.61,19.72,19.61,19.7,4700.0,17.5914,17.6901,17.5914,17.6721,4700.0
2010-12-13 09:50:00,19.71,19.86,19.71,19.8,2300.0,17.6811,17.8157,17.6811,17.7618,2300.0
2010-12-13 10:00:00,19.79,19.89,19.78,19.87,4100.0,17.7529,17.8426,17.7439,17.8246,4100.0
2010-12-13 10:10:00,19.9,19.93,19.67,19.68,10400.0,17.8516,17.8785,17.6452,17.6542,10400.0
2010-12-13 10:20:00,19.66,19.69,19.54,19.56,6500.0,17.6363,17.6632,17.5286,17.5466,6500.0
2010-12-13 10:30:00,19.55,19.61,19.49,19.49,19500.0,17.5376,17.5914,17.4838,17.4838,19500.0
2010-12-13 10:40:00,19.49,19.49,19.21,19.35,16300.0,17.4838,17.4838,17.2326,17.3582,16300.0
2010-12-13 10:50:00,19.38,19.39,19.29,19.29,13000.0,17.3851,17.3941,17.3043,17.3043,13000.0
2010-12-13 11:00:00,19.3,19.35,19.29,19.3,20500.0,17.3133,17.3582,17.3043,17.3133,20500.0
2010-12-13 11:10:00,19.3,19.34,19.29,19.34,7200.0,17.3133,17.3492,17.3043,17.3492,7200.0
2010-12-13 11:20:00,19.33,19.33,19.25,19.28,9800.0,17.3402,17.3402,17.2685,17.2954,9800.0
2010-12-13 11:30:00,19.28,19.31,18.94,19.0,12500.0,17.2954,17.3223,16.9904,17.0442,12500.0
2010-12-13 11:40:00,19.01,19.1,18.89,18.95,15600.0,17.0532,17.1339,16.9455,16.9993,15600.0
2010-12-13 11:50:00,18.92,18.96,18.69,18.78,10400.0,16.9724,17.0083,16.7661,16.8468,10400.0
2010-12-13 12:00:00,18.77,18.77,18.55,18.66,16700.0,16.8379,16.8379,16.6405,16.7392,16700.0
2010-12-13 12:10:00,18.7,18.94,18.7,18.94,12700.0,16.7751,16.9904,16.7751,16.9904,12700.0
2010-12-13 12:20:00,18.9,18.94,18.85,18.9,2200.0,16.9545,16.9904,16.9096,16.9545,2200.0
2010-12-13 12:30:00,18.92,19.0,18.88,18.94,3900.0,16.9724,17.0442,16.9366,16.9904,3900.0
2010-12-13 12:40:00,18.94,18.96,18.88,18.92,5500.0,16.9904,17.0083,16.9366,16.9724,5500.0
2010-12-13 12:50:00,18.9,18.91,18.87,18.91,2400.0,16.9545,16.9635,16.9276,16.9635,2400.0
2010-12-13 13:00:00,18.91,18.92,18.91,18.91,2400.0,16.9635,16.9724,16.9635,16.9635,2400.0
2010-12-13 13:10:00,18.94,19.06,18.91,19.05,3900.0,16.9904,17.098,16.9635,17.0891,3900.0
2010-12-13 13:20:00,19.02,19.03,18.99,19.0,4100.0,17.0621,17.0711,17.0352,17.0442,4100.0
2010-12-13 13:30:00,19.03,19.03,18.81,18.81,3900.0,17.0711,17.0711,16.8738,16.8738,3900.0
2010-12-13 13:40:00,18.84,18.84,18.82,18.82,1700.0,16.9007,16.9007,16.8827,16.8827,1700.0
2010-12-13 13:50:00,18.83,18.86,18.7,18.72,4400.0,16.8917,16.9186,16.7751,16.793,4400.0
2010-12-13 14:00:00,18.75,18.86,18.69,18.86,4400.0,16.8199,16.9186,16.7661,16.9186,4400.0
2010-12-13 14:10:00,18.84,19.01,18.84,18.89,5900.0,16.9007,17.0532,16.9007,16.9455,5900.0
2010-12-13 14:20:00,18.85,18.93,18.83,18.93,3700.0,16.9096,16.9814,16.8917,16.9814,3700.0
2010-12-13 14:30:00,18.93,18.96,18.93,18.96,900.0,16.9814,17.0083,16.9814,17.0083,900.0
2010-12-13 14:40:00,18.97,19.08,18.94,18.99,19200.0,17.0173,17.116,16.9904,17.0352,19200.0
2010-12-13 14:50:00,19.02,19.28,19.02,19.11,48600.0,17.0621,17.2954,17.0621,17.1429,48600.0
2010-12-13 15:00:00,19.07,19.12,19.0,19.09,8600.0,17.107,17.1518,17.0442,17.1249,8600.0
2010-12-13 15:10:00,19.09,19.11,19.0,19.01,19000.0,17.1249,17.1429,17.0442,17.0532,19000.0
2010-12-13 15:20:00,19.01,19.02,18.84,18.85,3500.0,17.0532,17.0621,16.9007,16.9096,3500.0
2010-12-13 15:30:00,18.87,18.97,18.85,18.93,8700.0,16.9276,17.0173,16.9096,16.9814,8700.0
2010-12-13 15:40:00,18.93,19.17,18.93,19.07,31100.0,16.9814,17.1967,16.9814,17.107,31100.0
2010-12-13 15:50:00,19.02,19.02,18.81,18.86,17300.0,17.0621,17.0621,16.8738,16.9186,17300.0
2010-12-14 09:30:00,18.9,19.38,18.58,18.66,111200.0,16.9545,17.3851,16.6674,16.7392,111200.0
2010-12-14 09:40:00,18.7,18.7,18.65,18.7,7500.0,16.7751,16.7751,16.7302,16.7751,7500.0
2010-12-14 09:50:00,18.68,18.68,18.28,18.5,43300.0,16.7571,16.7571,16.3983,16.5957,43300.0
2010-12-14 10:00:00,18.61,18.85,18.6,18.68,8800.0,16.6943,16.9096,16.6854,16.7571,8800.0
2010-12-14 10:10:00,18.75,18.89,18.67,18.86,5900.0,16.8199,16.9455,16.7482,16.9186,5900.0
2010-12-14 10:20:00,18.89,18.97,18.88,18.93,4200.0,16.9455,17.0173,16.9366,16.9814,4200.0
2010-12-14 10:30:00,18.93,19.08,18.93,19.06,4200.0,16.9814,17.116,16.9814,17.098,4200.0
2010-12-14 10:40:00,19.02,19.04,18.98,19.0,2500.0,17.0621,17.0801,17.0263,17.0442,2500.0
2010-12-14 10:50:00,19.0,19.01,18.93,18.93,3600.0,17.0442,17.0532,16.9814,16.9814,3600.0
2010-12-14 11:00:00,18.93,18.93,18.93,18.93,1000.0,16.9814,16.9814,16.9814,16.9814,1000.0
2010-12-14 11:10:00,18.93,18.94,18.9,18.93,8300.0,16.9814,16.9904,16.9545,16.9814,8300.0
2010-12-14 11:20:00,18.93,18.93,18.89,18.91,3700.0,16.9814,16.9814,16.9455,16.9635,3700.0
2010-12-14 11:30:00,18.92,18.95,18.91,18.95,1500.0,16.9724,16.9993,16.9635,16.9993,1500.0
2010-12-14 11:40:00,18.93,18.95,18.93,18.93,2100.0,16.9814,16.9993,16.9814,16.9814,2100.0
2010-12-14 11:50:00,18.93,18.95,18.9,18.93,7700.0,16.9814,16.9993,16.9545,16.9814,7700.0
2010-12-14 12:00:00,18.93,18.94,18.93,18.93,5400.0,16.9814,16.9904,16.9814,16.9814,5400.0
2010-12-14 12:10:00,18.97,19.0,18.94,18.95,52100.0,17.0173,17.0442,16.9904,16.9993,52100.0
2010-12-14 12:20:00,18.96,19.07,18.95,19.01,3800.0,17.0083,17.107,16.9993,17.0532,3800.0
2010-12-14 12:30:00,19.0,19.11,18.94,19.06,3900.0,17.0442,17.1429,16.9904,17.098,3900.0
2010-12-14 12:40:00,19.05,19.08,18.98,18.99,21500.0,17.0891,17.116,17.0263,17.0352,21500.0
2010-12-14 12:50:00,19.0,19.03,18.96,19.01,12700.0,17.0442,17.0711,17.0083,17.0532,12700.0
2010-12-14 13:00:00,19.01,19.01,18.96,19.0,4400.0,17.0532,17.0532,17.0083,17.0442,4400.0
2010-12-14 13:10:00,18.99,19.0,18.99,19.0,2300.0,17.0352,17.0442,17.0352,17.0442,2300.0
2010-12-14 13:20:00,19.0,19.0,19.0,19.0,1500.0,17.0442,17.0442,17.0442,17.0442,1500.0
2010-12-14 13:30:00,19.0,19.01,19.0,19.0,2100.0,17.0442,17.0532,17.0442,17.0442,2100.0
2010-12-14 13:40:00,19.0,19.0,19.0,19.0,1000.0,17.0442,17.0442,17.0442,17.0442,1000.0
2010-12-14 13:50:00,19.0,19.0,19.0,19.0,900.0,17.0442,17.0442,17.0442,17.0442,900.0
2010-12-14 14:00:00,19.0,19.01,19.0,19.01,2500.0,17.0442,17.0532,17.0442,17.0532,2500.0
2010-12-14 14:10:00,19.01,19.01,18.99,19.0,5500.0,17.0532,17.0532,17.0352,17.0442,5500.0
2010-12-14 14:20:00,19.0,19.0,19.0,19.0,3900.0,17.0442,17.0442,17.0442,17.0442,3900.0
2010-12-14 14:30:00,19.0,19.01,18.91,18.93,26400.0,17.0442,17.0532,16.9635,16.9814,26400.0
2010-12-14 14:40:00,18.94,18.95,18.78,18.82,8700.0,16.9904,16.9993,16.8468,16.8827,8700.0
2010-12-14 14:50:00,18.81,18.86,18.73,18.74,4700.0,16.8738,16.9186,16.802,16.811,4700.0
2010-12-14 15:00:00,18.76,18.84,18.72,18.75,2700.0,16.8289,16.9007,16.793,16.8199,2700.0
2010-12-14 15:10:00,18.75,18.75,18.64,18.68,2200.0,16.8199,16.8199,16.7213,16.7571,2200.0
2010-12-14 15:20:00,18.67,19.05,18.66,18.98,23300.0,16.7482,17.0891,16.7392,17.0263,23300.0
2010-12-14 15:30:00,18.95,18.99,18.89,18.89,50200.0,16.9993,17.0352,16.9455,16.9455,50200.0
2010-12-14 15:40:00,18.91,18.91,18.79,18.8,7900.0,16.9635,16.9635,16.8558,16.8648,7900.0
2010-12-14 15:50:00,18.8,18.93,18.7,18.73,220400.0,16.8648,16.9814,16.7751,16.802,220400.0
2010-12-14 16:00:00,18.73,18.73,18.73,18.73,0.0,16.802,16.802,16.802,16.802,0.0
2010-12-14 16:10:00,18.73,18.73,18.73,18.73,0.0,16.802,16.802,16.802,16.802,0.0
2010-12-14 16:20:00,18.73,18.73,18.73,18.73,0.0,16.802,16.802,16.802,16.802,0.0
2010-12-14 16:30:00,18.73,18.73,18.73,18.73,0.0,16.802,16.802,16.802,16.802,0.0
2010-12-14 16:40:00,18.73,18.73,18.73,18.73,0.0,16.802,16.802,16.802,16.802,0.0
2010-12-14 16:50:00,18.73,18.73,18.73,18.73,0.0,16.802,16.802,16.802,16.802,0.0
2010-12-14 17:00:00,18.45,18.45,18.45,18.45,500.0,16.5508,16.5508,16.5508,16.5508,500.0
2010-12-14 17:10:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 17:20:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 17:30:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 17:40:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 17:50:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 18:00:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 18:10:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 18:20:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 18:30:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 18:40:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 18:50:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 19:00:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 19:10:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 19:20:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 19:30:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 19:40:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-14 19:50:00,18.45,18.45,18.45,18.45,0.0,16.5508,16.5508,16.5508,16.5508,0.0
2010-12-15 09:30:00,18.7,18.98,18.7,18.8,53100.0,16.7751,17.0263,16.7751,16.8648,53100.0
2010-12-15 09:40:00,18.91,18.98,18.91,18.97,2200.0,16.9635,17.0263,16.9635,17.0173,2200.0
2010-12-15 09:50:00,18.86,18.94,18.8,18.94,1400.0,16.9186,16.9904,16.8648,16.9904,1400.0
2010-12-15 10:00:00,18.9,18.9,18.7,18.7,4100.0,16.9545,16.9545,16.7751,16.7751,4100.0
2010-12-15 10:10:00,18.72,18.81,18.66,18.75,7500.0,16.793,16.8738,16.7392,16.8199,7500.0
2010-12-15 10:20:00,18.69,18.86,18.69,18.85,5500.0,16.7661,16.9186,16.7661,16.9096,5500.0
2010-12-15 10:30:00,18.9,18.9,18.85,18.85,1500.0,16.9545,16.9545,16.9096,16.9096,1500.0
2010-12-15 10:40:00,18.85,18.9,18.79,18.85,2000.0,16.9096,16.9545,16.8558,16.9096,2000.0
2010-12-15 10:50:00,18.85,18.85,18.74,18.79,6500.0,16.9096,16.9096,16.811,16.8558,6500.0
2010-12-15 11:00:00,18.78,18.87,18.78,18.85,28300.0,16.8468,16.9276,16.8468,16.9096,28300.0
2010-12-15 11:10:00,18.87,18.89,18.85,18.89,2500.0,16.9276,16.9455,16.9096,16.9455,2500.0
2010-12-15 11:20:00,18.86,19.0,18.74,18.9,18200.0,16.9186,17.0442,16.811,16.9545,18200.0
2010-12-15 11:30:00,18.85,18.9,18.85,18.89,18600.0,16.9096,16.9545,16.9096,16.9455,18600.0
2010-12-15 11:40:00,18.9,18.93,18.85,18.9,5800.0,16.9545,16.9814,16.9096,16.9545,5800.0
2010-12-15 11:50:00,18.91,18.94,18.82,18.85,36300.0,16.9635,16.9904,16.8827,16.9096,36300.0
2010-12-15 12:00:00,18.84,18.84,18.82,18.84,2200.0,16.9007,16.9007,16.8827,16.9007,2200.0
2010-12-15 12:10:00,18.86,18.87,18.82,18.82,2200.0,16.9186,16.9276,16.8827,16.8827,2200.0
2010-12-15 12:20:00,18.83,18.84,18.82,18.82,1600.0,16.8917,16.9007,16.8827,16.8827,1600.0
2010-12-15 12:30:00,18.82,18.84,18.68,18.71,3500.0,16.8827,16.9007,16.7571,16.7841,3500.0
2010-12-15 12:40:00,18.7,18.73,18.56,18.56,3900.0,16.7751,16.802,16.6495,16.6495,3900.0
2010-12-15 12:50:00,18.55,18.58,18.5,18.56,7200.0,16.6405,16.6674,16.5957,16.6495,7200.0
2010-12-15 13:00:00,18.56,18.6,18.27,18.3,26800.0,16.6495,16.6854,16.3893,16.4163,26800.0
2010-12-15 13:10:00,18.37,18.45,18.35,18.41,3400.0,16.479,16.5508,16.4611,16.5149,3400.0
2010-12-15 13:20:00,18.45,18.48,18.32,18.33,4600.0,16.5508,16.5777,16.4342,16.4432,4600.0
2010-12-15 13:30:00,18.34,18.47,18.33,18.44,7200.0,16.4521,16.5688,16.4432,16.5418,7200.0
2010-12-15 13:40:00,18.44,18.55,18.44,18.5,4000.0,16.5418,16.6405,16.5418,16.5957,4000.0
2010-12-15 13:50:00,18.49,18.6,18.48,18.56,7300.0,16.5867,16.6854,16.5777,16.6495,7300.0
2010-12-15 14:00:00,18.55,18.55,18.42,18.49,3000.0,16.6405,16.6405,16.5239,16.5867,3000.0
2010-12-15 14:10:00,18.49,18.53,18.42,18.47,8700.0,16.5867,16.6226,16.5239,16.5688,8700.0
2010-12-15 14:20:00,18.45,18.58,18.45,18.49,17500.0,16.5508,16.6674,16.5508,16.5867,17500.0
2010-12-15 14:30:00,18.49,18.49,18.23,18.34,20300.0,16.5867,16.5867,16.3535,16.4521,20300.0
2010-12-15 14:40:00,18.35,18.4,18.31,18.31,7500.0,16.4611,16.506,16.4252,16.4252,7500.0
2010-12-15 14:50:00,18.3,18.3,18.09,18.13,13100.0,16.4163,16.4163,16.2279,16.2638,13100.0
2010-12-15 15:00:00,18.13,18.36,18.13,18.25,11600.0,16.2638,16.4701,16.2638,16.3714,11600.0
2010-12-15 15:10:00,18.22,18.22,18.1,18.1,8700.0,16.3445,16.3445,16.2368,16.2368,8700.0
2010-12-15 15:20:00,18.15,18.3,18.14,18.3,14600.0,16.2817,16.4163,16.2727,16.4163,14600.0
2010-12-15 15:30:00,18.3,18.43,18.27,18.36,13900.0,16.4163,16.5329,16.3893,16.4701,13900.0
2010-12-15 15:40:00,18.33,18.61,18.33,18.53,30400.0,16.4432,16.6943,16.4432,16.6226,30400.0
2010-12-15 15:50:00,18.5,18.53,18.32,18.33,17900.0,16.5957,16.6226,16.4342,16.4432,17900.0
2010-12-15 16:00:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 16:10:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 16:20:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 16:30:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 16:40:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 16:50:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 17:00:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 17:10:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 17:20:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 17:30:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 17:40:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 17:50:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 18:00:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 18:10:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 18:20:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 18:30:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 18:40:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 18:50:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 19:00:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 19:10:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 19:20:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 19:30:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 19:40:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-15 19:50:00,18.33,18.33,18.33,18.33,0.0,16.4432,16.4432,16.4432,16.4432,0.0
2010-12-16 09:30:00,18.42,18.44,18.33,18.41,2300.0,16.5239,16.5418,16.4432,16.5149,2300.0
2010-12-16 09:40:00,18.41,18.41,18.35,18.4,2800.0,16.5149,16.5149,16.4611,16.506,2800.0
2010-12-16 09:50:00,18.37,18.41,18.34,18.34,1400.0,16.479,16.5149,16.4521,16.4521,1400.0
2010-12-16 10:00:00,18.33,18.46,18.27,18.43,6100.0,16.4432,16.5598,16.3893,16.5329,6100.0
2010-12-16 10:10:00,18.43,18.46,18.33,18.41,2100.0,16.5329,16.5598,16.4432,16.5149,2100.0
2010-12-16 10:20:00,18.35,18.35,18.26,18.29,1900.0,16.4611,16.4611,16.3804,16.4073,1900.0
2010-12-16 10:30:00,18.25,18.46,18.19,18.46,14300.0,16.3714,16.5598,16.3176,16.5598,14300.0
2010-12-16 10:40:00,18.4,18.5,18.4,18.5,2200.0,16.506,16.5957,16.506,16.5957,2200.0
2010-12-16 10:50:00,18.45,18.67,18.45,18.55,6600.0,16.5508,16.7482,16.5508,16.6405,6600.0
2010-12-16 11:00:00,18.55,18.55,18.52,18.52,1200.0,16.6405,16.6405,16.6136,16.6136,1200.0
2010-12-16 11:10:00,18.54,18.63,18.54,18.58,3600.0,16.6315,16.7123,16.6315,16.6674,3600.0
2010-12-16 11:20:00,18.58,18.58,18.48,18.55,9300.0,16.6674,16.6674,16.5777,16.6405,9300.0
2010-12-16 11:30:00,18.59,18.59,18.59,18.59,100.0,16.6764,16.6764,16.6764,16.6764,100.0
2010-12-16 11:40:00,18.54,18.58,18.54,18.55,6100.0,16.6315,16.6674,16.6315,16.6405,6100.0
2010-12-16 11:50:00,18.55,18.55,18.54,18.55,10900.0,16.6405,16.6405,16.6315,16.6405,10900.0
2010-12-16 12:00:00,18.55,18.55,18.54,18.55,21600.0,16.6405,16.6405,16.6315,16.6405,21600.0
2010-12-16 12:10:00,18.55,18.56,18.55,18.55,5100.0,16.6405,16.6495,16.6405,16.6405,5100.0
2010-12-16 12:20:00,18.56,18.56,18.55,18.55,1400.0,16.6495,16.6495,16.6405,16.6405,1400.0
2010-12-16 12:30:00,18.55,18.55,18.52,18.52,5100.0,16.6405,16.6405,16.6136,16.6136,5100.0
2010-12-16 12:40:00,18.51,18.58,18.46,18.53,3800.0,16.6046,16.6674,16.5598,16.6226,3800.0
2010-12-16 12:50:00,18.52,18.52,18.48,18.51,1600.0,16.6136,16.6136,16.5777,16.6046,1600.0
2010-12-16 13:00:00,18.55,18.57,18.47,18.56,5200.0,16.6405,16.6585,16.5688,16.6495,5200.0
2010-12-16 13:10:00,18.58,18.67,18.58,18.61,2500.0,16.6674,16.7482,16.6674,16.6943,2500.0
2010-12-16 13:20:00,18.59,18.59,18.44,18.47,9300.0,16.6764,16.6764,16.5418,16.5688,9300.0
2010-12-16 13:30:00,18.44,18.5,18.42,18.45,5100.0,16.5418,16.5957,16.5239,16.5508,5100.0
2010-12-16 13:40:00,18.47,18.54,18.44,18.51,4300.0,16.5688,16.6315,16.5418,16.6046,4300.0
2010-12-16 13:50:00,18.5,18.62,18.45,18.5,10200.0,16.5957,16.7033,16.5508,16.5957,10200.0
2010-12-16 14:00:00,18.52,18.59,18.47,18.5,68700.0,16.6136,16.6764,16.5688,16.5957,68700.0
2010-12-16 14:10:00,18.5,18.5,18.45,18.45,54900.0,16.5957,16.5957,16.5508,16.5508,54900.0
2010-12-16 14:20:00,18.44,18.49,18.35,18.42,43400.0,16.5418,16.5867,16.4611,16.5239,43400.0
2010-12-16 14:30:00,18.41,18.51,18.39,18.48,5700.0,16.5149,16.6046,16.497,16.5777,5700.0
2010-12-16 14:40:00,18.47,18.5,18.38,18.45,13800.0,16.5688,16.5957,16.488,16.5508,13800.0
2010-12-16 14:50:00,18.5,18.5,18.49,18.5,4100.0,16.5957,16.5957,16.5867,16.5957,4100.0
2010-12-16 15:00:00,18.5,18.5,18.49,18.49,18500.0,16.5957,16.5957,16.5867,16.5867,18500.0
2010-12-16 15:10:00,18.49,18.5,18.46,18.48,40400.0,16.5867,16.5957,16.5598,16.5777,40400.0
2010-12-16 15:20:00,18.47,18.5,18.46,18.47,7300.0,16.5688,16.5957,16.5598,16.5688,7300.0
2010-12-16 15:30:00,18.46,18.49,18.45,18.48,5200.0,16.5598,16.5867,16.5508,16.5777,5200.0
2010-12-16 15:40:00,18.48,18.49,18.45,18.45,11400.0,16.5777,16.5867,16.5508,16.5508,11400.0
2010-12-16 15:50:00,18.45,18.5,18.43,18.43,25500.0,16.5508,16.5957,16.5329,16.5329,25500.0
2010-12-17 09:30:00,18.51,18.68,18.5,18.55,6200.0,16.6046,16.7571,16.5957,16.6405,6200.0
2010-12-17 09:40:00,18.53,18.54,18.5,18.52,3900.0,16.6226,16.6315,16.5957,16.6136,3900.0
2010-12-17 09:50:00,18.51,18.51,18.34,18.47,71500.0,16.6046,16.6046,16.4521,16.5688,71500.0
2010-12-17 10:00:00,18.5,18.5,18.37,18.42,30100.0,16.5957,16.5957,16.479,16.5239,30100.0
2010-12-17 10:10:00,18.42,18.42,18.33,18.4,2000.0,16.5239,16.5239,16.4432,16.506,2000.0
2010-12-17 10:20:00,18.39,18.45,18.39,18.45,6200.0,16.497,16.5508,16.497,16.5508,6200.0
2010-12-17 10:30:00,18.45,18.47,18.43,18.44,6300.0,16.5508,16.5688,16.5329,16.5418,6300.0
2010-12-17 10:40:00,18.44,18.44,18.26,18.31,20100.0,16.5418,16.5418,16.3804,16.4252,20100.0
2010-12-17 10:50:00,18.33,18.33,18.22,18.27,12400.0,16.4432,16.4432,16.3445,16.3893,12400.0
2010-12-17 11:00:00,18.26,18.35,18.26,18.29,10100.0,16.3804,16.4611,16.3804,16.4073,10100.0
2010-12-17 11:10:00,18.32,18.34,18.19,18.21,11600.0,16.4342,16.4521,16.3176,16.3355,11600.0
2010-12-17 11:20:00,18.22,18.29,18.22,18.24,4100.0,16.3445,16.4073,16.3445,16.3624,4100.0
2010-12-17 11:30:00,18.24,18.25,18.2,18.23,4800.0,16.3624,16.3714,16.3265,16.3535,4800.0
2010-12-17 11:40:00,18.22,18.23,18.22,18.22,1400.0,16.3445,16.3535,16.3445,16.3445,1400.0
2010-12-17 11:50:00,18.22,18.22,18.2,18.21,2400.0,16.3445,16.3445,16.3265,16.3355,2400.0
2010-12-17 12:00:00,18.2,18.22,18.2,18.22,2600.0,16.3265,16.3445,16.3265,16.3445,2600.0
2010-12-17 12:10:00,18.21,18.22,18.13,18.2,7900.0,16.3355,16.3445,16.2638,16.3265,7900.0
2010-12-17 12:20:00,18.21,18.28,18.2,18.2,4800.0,16.3355,16.3983,16.3265,16.3265,4800.0
2010-12-17 12:30:00,18.2,18.24,18.19,18.22,4500.0,16.3265,16.3624,16.3176,16.3445,4500.0
2010-12-17 12:40:00,18.19,18.22,18.18,18.22,1300.0,16.3176,16.3445,16.3086,16.3445,1300.0
2010-12-17 12:50:00,18.2,18.21,18.16,18.17,3500.0,16.3265,16.3355,16.2907,16.2996,3500.0
2010-12-17 13:00:00,18.17,18.21,18.16,18.21,5700.0,16.2996,16.3355,16.2907,16.3355,5700.0
2010-12-17 13:10:00,18.21,18.22,18.19,18.2,1700.0,16.3355,16.3445,16.3176,16.3265,1700.0
2010-12-17 13:20:00,18.19,18.21,18.19,18.2,1600.0,16.3176,16.3355,16.3176,16.3265,1600.0
2010-12-17 13:30:00,18.2,18.22,18.18,18.18,3400.0,16.3265,16.3445,16.3086,16.3086,3400.0
2010-12-17 13:40:00,18.2,18.22,18.18,18.2,7700.0,16.3265,16.3445,16.3086,16.3265,7700.0
2010-12-17 13:50:00,18.2,18.21,18.19,18.2,1400.0,16.3265,16.3355,16.3176,16.3265,1400.0
2010-12-17 14:00:00,18.19,18.19,18.14,18.16,1700.0,16.3176,16.3176,16.2727,16.2907,1700.0
2010-12-17 14:10:00,18.16,18.16,18.06,18.08,15300.0,16.2907,16.2907,16.201,16.2189,15300.0
2010-12-17 14:20:00,18.07,18.17,18.06,18.17,11300.0,16.2099,16.2996,16.201,16.2996,11300.0
2010-12-17 14:30:00,18.17,18.17,18.0,18.13,17600.0,16.2996,16.2996,16.1471,16.2638,17600.0
2010-12-17 14:40:00,18.09,18.16,18.08,18.08,8000.0,16.2279,16.2907,16.2189,16.2189,8000.0
2010-12-17 14:50:00,18.09,18.13,18.08,18.13,600.0,16.2279,16.2638,16.2189,16.2638,600.0
2010-12-17 15:00:00,18.13,18.13,18.07,18.1,3600.0,16.2638,16.2638,16.2099,16.2368,3600.0
2010-12-17 15:10:00,18.11,18.15,18.09,18.15,7300.0,16.2458,16.2817,16.2279,16.2817,7300.0
2010-12-17 15:20:00,18.13,18.15,18.05,18.11,8300.0,16.2638,16.2817,16.192,16.2458,8300.0
2010-12-17 15:30:00,18.13,18.13,18.04,18.1,15700.0,16.2638,16.2638,16.183,16.2368,15700.0
2010-12-17 15:40:00,18.1,18.13,18.04,18.1,20200.0,16.2368,16.2638,16.183,16.2368,20200.0
2010-12-17 15:50:00,18.1,18.19,18.06,18.15,18800.0,16.2368,16.3176,16.201,16.2817,18800.0
2010-12-20 09:30:00,18.16,18.21,18.13,18.19,6400.0,16.2907,16.3355,16.2638,16.3176,6400.0
2010-12-20 09:40:00,18.19,18.4,18.19,18.4,9800.0,16.3176,16.506,16.3176,16.506,9800.0
2010-12-20 09:50:00,18.41,19.0,18.41,19.0,59100.0,16.5149,17.0442,16.5149,17.0442,59100.0
2010-12-20 10:00:00,19.0,19.0,18.8,18.83,12800.0,17.0442,17.0442,16.8648,16.8917,12800.0
2010-12-20 10:10:00,18.79,18.8,18.45,18.51,20600.0,16.8558,16.8648,16.5508,16.6046,20600.0
2010-12-20 10:20:00,18.5,18.5,18.23,18.25,8300.0,16.5957,16.5957,16.3535,16.3714,8300.0
2010-12-20 10:30:00,18.25,18.26,18.05,18.05,22600.0,16.3714,16.3804,16.192,16.192,22600.0
2010-12-20 10:40:00,18.17,18.34,18.11,18.32,10200.0,16.2996,16.4521,16.2458,16.4342,10200.0
2010-12-20 10:50:00,18.31,18.34,18.25,18.29,5100.0,16.4252,16.4521,16.3714,16.4073,5100.0
2010-12-20 11:00:00,18.25,18.28,18.17,18.18,8400.0,16.3714,16.3983,16.2996,16.3086,8400.0
2010-12-20 11:10:00,18.23,18.24,18.14,18.19,11500.0,16.3535,16.3624,16.2727,16.3176,11500.0
2010-12-20 11:20:00,18.19,18.19,18.16,18.19,4100.0,16.3176,16.3176,16.2907,16.3176,4100.0
2010-12-20 11:30:00,18.17,18.19,18.17,18.19,8700.0,16.2996,16.3176,16.2996,16.3176,8700.0
2010-12-20 11:40:00,18.16,18.19,18.13,18.17,5600.0,16.2907,16.3176,16.2638,16.2996,5600.0
2010-12-20 11:50:00,18.19,18.41,18.15,18.4,4500.0,16.3176,16.5149,16.2817,16.506,4500.0
2010-12-20 12:00:00,18.41,18.43,18.4,18.43,1200.0,16.5149,16.5329,16.506,16.5329,1200.0
2010-12-20 12:10:00,18.43,18.58,18.4,18.58,3600.0,16.5329,16.6674,16.506,16.6674,3600.0
2010-12-20 12:20:00,18.57,18.64,18.53,18.64,2000.0,16.6585,16.7213,16.6226,16.7213,2000.0
2010-12-20 12:30:00,18.63,18.76,18.63,18.74,3600.0,16.7123,16.8289,16.7123,16.811,3600.0
2010-12-20 12:40:00,18.74,18.98,18.74,18.98,8700.0,16.811,17.0263,16.811,17.0263,8700.0
2010-12-20 12:50:00,18.98,19.11,18.94,19.02,31400.0,17.0263,17.1429,16.9904,17.0621,31400.0
2010-12-20 13:00:00,19.01,19.02,18.91,18.98,2200.0,17.0532,17.0621,16.9635,17.0263,2200.0
2010-12-20 13:10:00,18.93,18.93,18.87,18.91,3500.0,16.9814,16.9814,16.9276,16.9635,3500.0
2010-12-20 13:20:00,18.93,19.15,18.93,19.15,6000.0,16.9814,17.1788,16.9814,17.1788,6000.0
2010-12-20 13:30:00,19.08,19.3,19.05,19.25,17100.0,17.116,17.3133,17.0891,17.2685,17100.0
2010-12-20 13:40:00,19.26,19.3,19.1,19.19,7400.0,17.2774,17.3133,17.1339,17.2146,7400.0
2010-12-20 13:50:00,19.2,19.2,19.14,19.19,7300.0,17.2236,17.2236,17.1698,17.2146,7300.0
2010-12-20 14:00:00,19.18,19.2,19.18,19.19,3600.0,17.2057,17.2236,17.2057,17.2146,3600.0
2010-12-20 14:10:00,19.18,19.18,18.92,18.93,18300.0,17.2057,17.2057,16.9724,16.9814,18300.0
2010-12-20 14:20:00,18.97,18.99,18.93,18.95,3800.0,17.0173,17.0352,16.9814,16.9993,3800.0
2010-12-20 14:30:00,18.96,18.96,18.83,18.88,9300.0,17.0083,17.0083,16.8917,16.9366,9300.0
2010-12-20 14:40:00,18.89,18.92,18.71,18.76,35600.0,16.9455,16.9724,16.7841,16.8289,35600.0
2010-12-20 14:50:00,18.79,18.84,18.42,18.42,8700.0,16.8558,16.9007,16.5239,16.5239,8700.0
2010-12-20 15:00:00,18.58,18.68,18.3,18.43,11700.0,16.6674,16.7571,16.4163,16.5329,11700.0
2010-12-20 15:10:00,18.49,18.69,18.49,18.68,2300.0,16.5867,16.7661,16.5867,16.7571,2300.0
2010-12-20 15:20:00,18.67,18.7,18.57,18.68,5900.0,16.7482,16.7751,16.6585,16.7571,5900.0
2010-12-20 15:30:00,18.67,18.92,18.67,18.85,7300.0,16.7482,16.9724,16.7482,16.9096,7300.0
2010-12-20 15:40:00,18.84,18.9,18.7,18.86,6800.0,16.9007,16.9545,16.7751,16.9186,6800.0
2010-12-20 15:50:00,18.84,18.89,18.59,18.6,37200.0,16.9007,16.9455,16.6764,16.6854,37200.0
2010-12-21 09:20:00,18.76,18.76,18.76,18.76,200.0,16.8289,16.8289,16.8289,16.8289,200.0
2010-12-21 09:30:00,18.86,19.18,18.68,18.92,7700.0,16.9186,17.2057,16.7571,16.9724,7700.0
2010-12-21 09:40:00,18.86,19.26,18.85,19.2,9300.0,16.9186,17.2774,16.9096,17.2236,9300.0
2010-12-21 09:50:00,19.13,19.34,18.96,19.04,27600.0,17.1608,17.3492,17.0083,17.0801,27600.0
2010-12-21 10:00:00,19.04,19.05,19.03,19.05,4700.0,17.0801,17.0891,17.0711,17.0891,4700.0
2010-12-21 10:10:00,19.05,19.05,18.99,19.0,9100.0,17.0891,17.0891,17.0352,17.0442,9100.0
2010-12-21 10:20:00,19.01,19.01,18.76,18.82,30200.0,17.0532,17.0532,16.8289,16.8827,30200.0
2010-12-21 10:30:00,18.82,19.06,18.82,19.0,9000.0,16.8827,17.098,16.8827,17.0442,9000.0
2010-12-21 10:40:00,18.97,19.0,18.97,18.99,1900.0,17.0173,17.0442,17.0173,17.0352,1900.0
2010-12-21 10:50:00,18.99,18.99,18.93,18.95,8000.0,17.0352,17.0352,16.9814,16.9993,8000.0
2010-12-21 11:00:00,18.93,18.95,18.93,18.94,11700.0,16.9814,16.9993,16.9814,16.9904,11700.0
2010-12-21 11:10:00,18.95,18.95,18.94,18.94,5700.0,16.9993,16.9993,16.9904,16.9904,5700.0
2010-12-21 11:20:00,18.94,18.94,18.9,18.9,4000.0,16.9904,16.9904,16.9545,16.9545,4000.0
2010-12-21 11:30:00,18.9,18.95,18.87,18.95,27700.0,16.9545,16.9993,16.9276,16.9993,27700.0
2010-12-21 11:40:00,18.95,18.99,18.95,18.99,3500.0,16.9993,17.0352,16.9993,17.0352,3500.0
2010-12-21 11:50:00,18.99,19.15,18.6,19.15,26400.0,17.0352,17.1788,16.6854,17.1788,26400.0
2010-12-21 12:00:00,19.17,19.79,19.15,19.68,110200.0,17.1967,17.7529,17.1788,17.6542,110200.0
2010-12-21 12:10:00,19.62,20.0,19.45,19.57,39200.0,17.6004,17.9413,17.4479,17.5555,39200.0
2010-12-21 12:20:00,19.53,19.53,19.35,19.45,12500.0,17.5196,17.5196,17.3582,17.4479,12500.0
2010-12-21 12:30:00,19.45,19.52,19.27,19.34,16900.0,17.4479,17.5107,17.2864,17.3492,16900.0
2010-12-21 12:40:00,19.34,19.57,19.32,19.57,33300.0,17.3492,17.5555,17.3313,17.5555,33300.0
2010-12-21 12:50:00,19.56,19.57,19.5,19.53,9900.0,17.5466,17.5555,17.4927,17.5196,9900.0
2010-12-21 13:00:00,19.54,19.57,19.5,19.51,16100.0,17.5286,17.5555,17.4927,17.5017,16100.0
2010-12-21 13:10:00,19.51,19.56,19.5,19.52,2500.0,17.5017,17.5466,17.4927,17.5107,2500.0
2010-12-21 13:20:00,19.5,19.57,19.5,19.57,31300.0,17.4927,17.5555,17.4927,17.5555,31300.0
2010-12-21 13:30:00,19.56,19.57,19.52,19.52,3400.0,17.5466,17.5555,17.5107,17.5107,3400.0
2010-12-21 13:40:00,19.55,19.56,19.5,19.5,1300.0,17.5376,17.5466,17.4927,17.4927,1300.0
2010-12-21 13:50:00,19.5,19.57,19.5,19.57,5600.0,17.4927,17.5555,17.4927,17.5555,5600.0
2010-12-21 14:00:00,19.57,19.57,19.46,19.49,4900.0,17.5555,17.5555,17.4568,17.4838,4900.0
2010-12-21 14:10:00,19.48,19.48,19.38,19.43,9300.0,17.4748,17.4748,17.3851,17.4299,9300.0
2010-12-21 14:20:00,19.43,19.44,19.38,19.44,3800.0,17.4299,17.4389,17.3851,17.4389,3800.0
2010-12-21 14:30:00,19.44,19.44,19.3,19.32,7000.0,17.4389,17.4389,17.3133,17.3313,7000.0
2010-12-21 14:40:00,19.32,19.38,19.29,19.35,6900.0,17.3313,17.3851,17.3043,17.3582,6900.0
2010-12-21 14:50:00,19.35,19.41,19.26,19.38,6100.0,17.3582,17.412,17.2774,17.3851,6100.0
2010-12-21 15:00:00,19.33,19.42,19.27,19.33,5700.0,17.3402,17.421,17.2864,17.3402,5700.0
2010-12-21 15:10:00,19.32,19.34,19.27,19.32,6300.0,17.3313,17.3492,17.2864,17.3313,6300.0
2010-12-21 15:20:00,19.31,19.44,19.31,19.37,8000.0,17.3223,17.4389,17.3223,17.3761,8000.0
2010-12-21 15:30:00,19.37,19.4,19.23,19.23,8200.0,17.3761,17.403,17.2505,17.2505,8200.0
2010-12-21 15:40:00,19.24,19.3,19.23,19.28,17300.0,17.2595,17.3133,17.2505,17.2954,17300.0
2010-12-21 15:50:00,19.27,19.3,19.24,19.25,28500.0,17.2864,17.3133,17.2595,17.2685,28500.0
2010-12-21 16:00:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 16:10:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 16:20:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 16:30:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 16:40:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 16:50:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 17:00:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 17:10:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 17:20:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 17:30:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 17:40:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 17:50:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 18:00:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 18:10:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 18:20:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 18:30:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 18:40:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 18:50:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 19:00:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 19:10:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 19:20:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 19:30:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 19:40:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-21 19:50:00,19.25,19.25,19.25,19.25,0.0,17.2685,17.2685,17.2685,17.2685,0.0
2010-12-22 09:10:00,19.95,19.95,19.39,19.39,600.0,17.8964,17.8964,17.3941,17.3941,600.0
2010-12-22 09:20:00,19.62,19.71,19.62,19.71,300.0,17.6004,17.6811,17.6004,17.6811,300.0
2010-12-22 09:30:00,19.71,21.15,19.71,20.95,89600.0,17.6811,18.9729,17.6811,18.7935,89600.0
2010-12-22 09:40:00,20.95,21.2,20.85,20.89,97600.0,18.7935,19.0177,18.7038,18.7396,97600.0
2010-12-22 09:50:00,20.94,21.09,20.85,21.03,81500.0,18.7845,18.9191,18.7038,18.8652,81500.0
2010-12-22 10:00:00,21.1,21.1,20.92,21.03,107400.0,18.928,18.928,18.7666,18.8652,107400.0
2010-12-22 10:10:00,21.03,21.57,21.0,21.13,91600.0,18.8652,19.3497,18.8383,18.9549,91600.0
2010-12-22 10:20:00,21.13,21.24,20.86,20.97,46300.0,18.9549,19.0536,18.7127,18.8114,46300.0
2010-12-22 10:30:00,20.89,20.96,20.38,20.65,69100.0,18.7396,18.8024,18.2821,18.5244,69100.0
2010-12-22 10:40:00,20.67,20.77,20.51,20.61,11900.0,18.5423,18.632,18.3988,18.4885,11900.0
2010-12-22 10:50:00,20.62,20.65,20.56,20.64,5900.0,18.4974,18.5244,18.4436,18.5154,5900.0
2010-12-22 11:00:00,20.6,20.66,20.6,20.6,11600.0,18.4795,18.5333,18.4795,18.4795,11600.0
2010-12-22 11:10:00,20.61,20.76,20.61,20.7,27100.0,18.4885,18.623,18.4885,18.5692,27100.0
2010-12-22 11:20:00,20.67,20.79,20.6,20.66,55600.0,18.5423,18.6499,18.4795,18.5333,55600.0
2010-12-22 11:30:00,20.65,20.69,20.6,20.67,23500.0,18.5244,18.5602,18.4795,18.5423,23500.0
2010-12-22 11:40:00,20.69,20.69,20.62,20.64,11800.0,18.5602,18.5602,18.4974,18.5154,11800.0
2010-12-22 11:50:00,20.64,20.64,20.6,20.6,15400.0,18.5154,18.5154,18.4795,18.4795,15400.0
2010-12-22 12:00:00,20.6,20.67,20.51,20.61,127600.0,18.4795,18.5423,18.3988,18.4885,127600.0
2010-12-22 12:10:00,20.6,20.61,20.6,20.6,19400.0,18.4795,18.4885,18.4795,18.4795,19400.0
2010-12-22 12:20:00,20.61,20.65,20.51,20.59,60200.0,18.4885,18.5244,18.3988,18.4705,60200.0
2010-12-22 12:30:00,20.6,20.6,20.45,20.45,13600.0,18.4795,18.4795,18.3449,18.3449,13600.0
2010-12-22 12:40:00,20.45,20.55,20.42,20.49,50400.0,18.3449,18.4346,18.318,18.3808,50400.0
2010-12-22 12:50:00,20.48,20.5,20.41,20.46,34100.0,18.3719,18.3898,18.3091,18.3539,34100.0
2010-12-22 13:00:00,20.46,20.47,20.4,20.41,9200.0,18.3539,18.3629,18.3001,18.3091,9200.0
2010-12-22 13:10:00,20.41,20.42,20.41,20.42,2300.0,18.3091,18.318,18.3091,18.318,2300.0
2010-12-22 13:20:00,20.42,20.45,20.42,20.45,7000.0,18.318,18.3449,18.318,18.3449,7000.0
2010-12-22 13:30:00,20.45,20.45,20.35,20.38,8700.0,18.3449,18.3449,18.2552,18.2821,8700.0
2010-12-22 13:40:00,20.37,20.38,20.31,20.34,16800.0,18.2732,18.2821,18.2194,18.2463,16800.0
2010-12-22 13:50:00,20.32,20.35,20.32,20.35,6400.0,18.2283,18.2552,18.2283,18.2552,6400.0
2010-12-22 14:00:00,20.35,20.38,20.34,20.38,74200.0,18.2552,18.2821,18.2463,18.2821,74200.0
2010-12-22 14:10:00,20.39,20.41,20.38,20.4,3900.0,18.2911,18.3091,18.2821,18.3001,3900.0
2010-12-22 14:20:00,20.4,20.46,20.4,20.45,37700.0,18.3001,18.3539,18.3001,18.3449,37700.0
2010-12-22 14:30:00,20.44,20.45,20.44,20.44,19500.0,18.336,18.3449,18.336,18.336,19500.0
2010-12-22 14:40:00,20.45,20.45,20.44,20.45,6100.0,18.3449,18.3449,18.336,18.3449,6100.0
2010-12-22 14:50:00,20.45,20.45,20.44,20.45,11800.0,18.3449,18.3449,18.336,18.3449,11800.0
2010-12-22 15:00:00,20.45,20.45,20.37,20.4,26800.0,18.3449,18.3449,18.2732,18.3001,26800.0
2010-12-22 15:10:00,20.4,20.41,20.35,20.39,7000.0,18.3001,18.3091,18.2552,18.2911,7000.0
2010-12-22 15:20:00,20.37,20.41,20.34,20.4,8500.0,18.2732,18.3091,18.2463,18.3001,8500.0
2010-12-22 15:30:00,20.41,20.41,20.29,20.31,71200.0,18.3091,18.3091,18.2014,18.2194,71200.0
2010-12-22 15:40:00,20.32,20.35,20.18,20.23,72600.0,18.2283,18.2552,18.1027,18.1476,72600.0
2010-12-22 15:50:00,20.24,20.33,20.24,20.28,33700.0,18.1566,18.2373,18.1566,18.1924,33700.0
2010-12-22 16:00:00,20.25,20.3,20.25,20.3,4900.0,18.1655,18.2104,18.1655,18.2104,4900.0
2010-12-22 16:10:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 16:20:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 16:30:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 16:40:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 16:50:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 17:00:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 17:10:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 17:20:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 17:30:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 17:40:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 17:50:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 18:00:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 18:10:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 18:20:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 18:30:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 18:40:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 18:50:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 19:00:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 19:10:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 19:20:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 19:30:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 19:40:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-22 19:50:00,20.3,20.3,20.3,20.3,0.0,18.2104,18.2104,18.2104,18.2104,0.0
2010-12-23 09:30:00,20.2,20.2,19.71,20.1,18500.0,18.1207,18.1207,17.6811,18.031,18500.0
2010-12-23 09:40:00,20.03,20.08,19.93,19.98,14000.0,17.9682,18.013,17.8785,17.9233,14000.0
2010-12-23 09:50:00,19.94,19.98,19.58,19.85,19700.0,17.8874,17.9233,17.5645,17.8067,19700.0
2010-12-23 10:00:00,20.09,20.19,19.66,19.96,15000.0,18.022,18.1117,17.6363,17.9054,15000.0
2010-12-23 10:10:00,19.92,20.0,19.9,20.0,26800.0,17.8695,17.9413,17.8516,17.9413,26800.0
2010-12-23 10:20:00,19.96,20.0,19.96,19.97,9800.0,17.9054,17.9413,17.9054,17.9143,9800.0
2010-12-23 10:30:00,20.0,20.0,19.8,19.8,2100.0,17.9413,17.9413,17.7618,17.7618,2100.0
2010-12-23 10:40:00,19.78,19.86,19.74,19.86,3600.0,17.7439,17.8157,17.708,17.8157,3600.0
2010-12-23 10:50:00,19.84,19.92,19.8,19.9,21700.0,17.7977,17.8695,17.7618,17.8516,21700.0
2010-12-23 11:00:00,19.8,19.9,19.78,19.89,4300.0,17.7618,17.8516,17.7439,17.8426,4300.0
2010-12-23 11:10:00,19.86,19.9,19.86,19.88,3700.0,17.8157,17.8516,17.8157,17.8336,3700.0
2010-12-23 11:20:00,19.89,19.92,19.89,19.92,59600.0,17.8426,17.8695,17.8426,17.8695,59600.0
2010-12-23 11:30:00,19.9,19.93,19.85,19.9,33700.0,17.8516,17.8785,17.8067,17.8516,33700.0
2010-12-23 11:40:00,19.93,20.09,19.9,20.01,49100.0,17.8785,18.022,17.8516,17.9502,49100.0
2010-12-23 11:50:00,20.0,20.05,20.0,20.01,2600.0,17.9413,17.9861,17.9413,17.9502,2600.0
2010-12-23 12:00:00,20.01,20.1,20.0,20.01,6800.0,17.9502,18.031,17.9413,17.9502,6800.0
2010-12-23 12:10:00,20.01,20.08,20.0,20.01,40900.0,17.9502,18.013,17.9413,17.9502,40900.0
2010-12-23 12:20:00,20.0,20.04,20.0,20.01,3200.0,17.9413,17.9771,17.9413,17.9502,3200.0
2010-12-23 12:30:00,20.03,20.05,20.01,20.01,15000.0,17.9682,17.9861,17.9502,17.9502,15000.0
2010-12-23 12:40:00,20.01,20.03,20.01,20.01,6700.0,17.9502,17.9682,17.9502,17.9502,6700.0
2010-12-23 12:50:00,20.01,20.04,20.0,20.02,10200.0,17.9502,17.9771,17.9413,17.9592,10200.0
2010-12-23 13:00:00,20.0,20.04,20.0,20.0,10200.0,17.9413,17.9771,17.9413,17.9413,10200.0
2010-12-23 13:10:00,20.0,20.0,20.0,20.0,38600.0,17.9413,17.9413,17.9413,17.9413,38600.0
2010-12-23 13:20:00,20.0,20.0,20.0,20.0,600.0,17.9413,17.9413,17.9413,17.9413,600.0
2010-12-23 13:30:00,20.0,20.03,20.0,20.0,2500.0,17.9413,17.9682,17.9413,17.9413,2500.0
2010-12-23 13:40:00,20.01,20.01,20.01,20.01,1000.0,17.9502,17.9502,17.9502,17.9502,1000.0
2010-12-23 13:50:00,20.01,20.02,20.01,20.02,1000.0,17.9502,17.9592,17.9502,17.9592,1000.0
2010-12-23 14:00:00,20.01,20.01,20.0,20.0,1600.0,17.9502,17.9502,17.9413,17.9413,1600.0
2010-12-23 14:10:00,20.0,20.0,20.0,20.0,10600.0,17.9413,17.9413,17.9413,17.9413,10600.0
2010-12-23 14:20:00,20.0,20.01,20.0,20.0,2900.0,17.9413,17.9502,17.9413,17.9413,2900.0
2010-12-23 14:30:00,20.0,20.0,20.0,20.0,800.0,17.9413,17.9413,17.9413,17.9413,800.0
2010-12-23 14:40:00,20.01,20.01,20.0,20.0,2100.0,17.9502,17.9502,17.9413,17.9413,2100.0
2010-12-23 14:50:00,20.0,20.01,20.0,20.0,800.0,17.9413,17.9502,17.9413,17.9413,800.0
2010-12-23 15:00:00,20.0,20.01,20.0,20.0,1400.0,17.9413,17.9502,17.9413,17.9413,1400.0
2010-12-23 15:10:00,20.01,20.01,20.0,20.0,1400.0,17.9502,17.9502,17.9413,17.9413,1400.0
2010-12-23 15:20:00,20.0,20.04,20.0,20.04,3800.0,17.9413,17.9771,17.9413,17.9771,3800.0
2010-12-23 15:30:00,20.04,20.07,20.02,20.03,3500.0,17.9771,18.0041,17.9592,17.9682,3500.0
2010-12-23 15:40:00,20.05,20.06,20.03,20.06,3300.0,17.9861,17.9951,17.9682,17.9951,3300.0
2010-12-23 15:50:00,20.05,20.1,20.04,20.06,5800.0,17.9861,18.031,17.9771,17.9951,5800.0
2010-12-27 09:30:00,20.0,20.22,19.7,20.04,4700.0,17.9413,18.1386,17.6721,17.9771,4700.0
2010-12-27 09:40:00,20.0,20.02,20.0,20.02,300.0,17.9413,17.9592,17.9413,17.9592,300.0
2010-12-27 09:50:00,20.0,20.0,19.85,19.93,3000.0,17.9413,17.9413,17.8067,17.8785,3000.0
2010-12-27 10:00:00,19.97,19.97,19.81,19.86,1600.0,17.9143,17.9143,17.7708,17.8157,1600.0
2010-12-27 10:10:00,19.86,19.98,19.85,19.98,1300.0,17.8157,17.9233,17.8067,17.9233,1300.0
2010-12-27 10:20:00,20.01,20.01,19.9,19.93,1000.0,17.9502,17.9502,17.8516,17.8785,1000.0
2010-12-27 10:30:00,19.93,19.98,19.9,19.9,700.0,17.8785,17.9233,17.8516,17.8516,700.0
2010-12-27 10:40:00,19.98,19.98,19.94,19.96,1200.0,17.9233,17.9233,17.8874,17.9054,1200.0
2010-12-27 10:50:00,19.96,20.0,19.94,19.99,3100.0,17.9054,17.9413,17.8874,17.9323,3100.0
2010-12-27 11:00:00,20.01,20.04,19.97,20.02,1900.0,17.9502,17.9771,17.9143,17.9592,1900.0
2010-12-27 11:10:00,20.01,20.05,20.01,20.03,600.0,17.9502,17.9861,17.9502,17.9682,600.0
2010-12-27 11:20:00,20.04,20.14,20.02,20.04,11600.0,17.9771,18.0669,17.9592,17.9771,11600.0
2010-12-27 11:30:00,20.09,20.09,20.02,20.02,1200.0,18.022,18.022,17.9592,17.9592,1200.0
2010-12-27 11:40:00,20.02,20.05,20.02,20.05,400.0,17.9592,17.9861,17.9592,17.9861,400.0
2010-12-27 11:50:00,20.03,20.05,20.03,20.05,300.0,17.9682,17.9861,17.9682,17.9861,300.0
2010-12-27 12:00:00,20.05,20.09,20.03,20.09,1700.0,17.9861,18.022,17.9682,18.022,1700.0
2010-12-27 12:10:00,20.07,20.08,20.05,20.05,5800.0,18.0041,18.013,17.9861,17.9861,5800.0
2010-12-27 12:20:00,20.07,20.07,20.05,20.05,600.0,18.0041,18.0041,17.9861,17.9861,600.0
2010-12-27 12:30:00,20.07,20.07,20.05,20.05,300.0,18.0041,18.0041,17.9861,17.9861,300.0
2010-12-27 12:40:00,20.07,20.07,20.05,20.05,300.0,18.0041,18.0041,17.9861,17.9861,300.0
2010-12-27 12:50:00,20.08,20.08,20.05,20.06,700.0,18.013,18.013,17.9861,17.9951,700.0
2010-12-27 13:00:00,20.08,20.08,20.05,20.05,800.0,18.013,18.013,17.9861,17.9861,800.0
2010-12-27 13:10:00,20.07,20.14,20.05,20.13,2000.0,18.0041,18.0669,17.9861,18.0579,2000.0
2010-12-27 13:20:00,20.14,20.2,20.1,20.19,2900.0,18.0669,18.1207,18.031,18.1117,2900.0
2010-12-27 13:30:00,20.19,20.23,20.19,20.2,1900.0,18.1117,18.1476,18.1117,18.1207,1900.0
2010-12-27 13:40:00,20.21,20.21,20.2,20.21,1500.0,18.1296,18.1296,18.1207,18.1296,1500.0
2010-12-27 13:50:00,20.21,20.21,20.2,20.21,1800.0,18.1296,18.1296,18.1207,18.1296,1800.0
2010-12-27 14:00:00,20.2,20.22,20.2,20.21,2400.0,18.1207,18.1386,18.1207,18.1296,2400.0
2010-12-27 14:10:00,20.21,20.21,20.17,20.17,3900.0,18.1296,18.1296,18.0938,18.0938,3900.0
2010-12-27 14:20:00,20.18,20.2,20.16,20.16,1600.0,18.1027,18.1207,18.0848,18.0848,1600.0
2010-12-27 14:30:00,20.14,20.14,20.12,20.14,900.0,18.0669,18.0669,18.0489,18.0669,900.0
2010-12-27 14:40:00,20.14,20.16,20.11,20.16,900.0,18.0669,18.0848,18.0399,18.0848,900.0
2010-12-27 14:50:00,20.19,20.19,20.15,20.15,600.0,18.1117,18.1117,18.0758,18.0758,600.0
2010-12-27 15:00:00,20.16,20.28,20.15,20.22,2100.0,18.0848,18.1924,18.0758,18.1386,2100.0
2010-12-27 15:10:00,20.25,20.28,20.22,20.22,1100.0,18.1655,18.1924,18.1386,18.1386,1100.0
2010-12-27 15:20:00,20.22,20.25,20.22,20.25,600.0,18.1386,18.1655,18.1386,18.1655,600.0
2010-12-27 15:30:00,20.25,20.28,20.24,20.27,1200.0,18.1655,18.1924,18.1566,18.1835,1200.0
2010-12-27 15:40:00,20.27,20.27,20.19,20.21,7500.0,18.1835,18.1835,18.1117,18.1296,7500.0
2010-12-27 15:50:00,20.21,20.25,20.15,20.18,20800.0,18.1296,18.1655,18.0758,18.1027,20800.0
2010-12-28 09:30:00,20.46,20.81,20.0,20.07,13800.0,18.3539,18.6679,17.9413,18.0041,13800.0
2010-12-28 09:40:00,20.15,20.18,20.03,20.09,3800.0,18.0758,18.1027,17.9682,18.022,3800.0
2010-12-28 09:50:00,20.03,20.28,20.03,20.22,1700.0,17.9682,18.1924,17.9682,18.1386,1700.0
2010-12-28 10:00:00,20.22,20.26,20.01,20.1,5700.0,18.1386,18.1745,17.9502,18.031,5700.0
2010-12-28 10:10:00,20.17,20.17,20.08,20.16,11900.0,18.0938,18.0938,18.013,18.0848,11900.0
2010-12-28 10:20:00,20.16,20.18,20.16,20.16,1500.0,18.0848,18.1027,18.0848,18.0848,1500.0
2010-12-28 10:30:00,20.17,20.17,20.09,20.15,5800.0,18.0938,18.0938,18.022,18.0758,5800.0
2010-12-28 10:40:00,20.13,20.15,20.1,20.11,2400.0,18.0579,18.0758,18.031,18.0399,2400.0
2010-12-28 10:50:00,20.11,20.15,20.1,20.13,3500.0,18.0399,18.0758,18.031,18.0579,3500.0
2010-12-28 11:00:00,20.17,20.17,20.17,20.17,500.0,18.0938,18.0938,18.0938,18.0938,500.0
2010-12-28 11:10:00,20.18,20.18,20.17,20.17,300.0,18.1027,18.1027,18.0938,18.0938,300.0
2010-12-28 11:20:00,20.16,20.22,20.13,20.21,2000.0,18.0848,18.1386,18.0579,18.1296,2000.0
2010-12-28 11:30:00,20.18,20.22,20.17,20.22,1500.0,18.1027,18.1386,18.0938,18.1386,1500.0
2010-12-28 11:40:00,20.22,20.27,20.22,20.25,1100.0,18.1386,18.1835,18.1386,18.1655,1100.0
2010-12-28 11:50:00,20.23,20.28,20.23,20.28,1000.0,18.1476,18.1924,18.1476,18.1924,1000.0
2010-12-28 12:00:00,20.27,20.38,20.25,20.35,2400.0,18.1835,18.2821,18.1655,18.2552,2400.0
2010-12-28 12:10:00,20.35,20.44,20.32,20.44,2200.0,18.2552,18.336,18.2283,18.336,2200.0
2010-12-28 12:20:00,20.47,20.5,20.42,20.5,4900.0,18.3629,18.3898,18.318,18.3898,4900.0
2010-12-28 12:30:00,20.5,20.51,20.43,20.43,3400.0,18.3898,18.3988,18.327,18.327,3400.0
2010-12-28 12:40:00,20.46,20.46,20.42,20.43,600.0,18.3539,18.3539,18.318,18.327,600.0
2010-12-28 12:50:00,20.43,20.43,20.42,20.43,500.0,18.327,18.327,18.318,18.327,500.0
2010-12-28 13:00:00,20.43,20.43,20.43,20.43,100.0,18.327,18.327,18.327,18.327,100.0
2010-12-28 13:10:00,20.42,20.43,20.42,20.43,500.0,18.318,18.327,18.318,18.327,500.0
2010-12-28 13:20:00,20.5,20.5,20.44,20.47,1500.0,18.3898,18.3898,18.336,18.3629,1500.0
2010-12-28 13:30:00,20.45,20.55,20.42,20.43,3800.0,18.3449,18.4346,18.318,18.327,3800.0
2010-12-28 13:40:00,20.43,20.43,20.4,20.43,4800.0,18.327,18.327,18.3001,18.327,4800.0
2010-12-28 13:50:00,20.45,20.45,20.44,20.44,300.0,18.3449,18.3449,18.336,18.336,300.0
2010-12-28 14:00:00,20.45,20.45,20.36,20.36,500.0,18.3449,18.3449,18.2642,18.2642,500.0
2010-12-28 14:10:00,20.38,20.4,20.37,20.4,3500.0,18.2821,18.3001,18.2732,18.3001,3500.0
2010-12-28 14:20:00,20.38,20.42,20.38,20.4,2100.0,18.2821,18.318,18.2821,18.3001,2100.0
2010-12-28 14:30:00,20.4,20.42,20.23,20.42,11700.0,18.3001,18.318,18.1476,18.318,11700.0
2010-12-28 14:40:00,20.42,20.46,20.34,20.42,6600.0,18.318,18.3539,18.2463,18.318,6600.0
2010-12-28 14:50:00,20.4,20.4,20.31,20.32,1500.0,18.3001,18.3001,18.2194,18.2283,1500.0
2010-12-28 15:00:00,20.3,20.33,20.3,20.31,2400.0,18.2104,18.2373,18.2104,18.2194,2400.0
2010-12-28 15:10:00,20.3,20.33,20.3,20.32,2500.0,18.2104,18.2373,18.2104,18.2283,2500.0
2010-12-28 15:20:00,20.32,20.33,20.32,20.32,2700.0,18.2283,18.2373,18.2283,18.2283,2700.0
2010-12-28 15:30:00,20.32,20.33,20.32,20.32,2500.0,18.2283,18.2373,18.2283,18.2283,2500.0
2010-12-28 15:40:00,20.32,20.32,20.3,20.31,6900.0,18.2283,18.2283,18.2104,18.2194,6900.0
2010-12-28 15:50:00,20.32,20.34,20.28,20.3,12100.0,18.2283,18.2463,18.1924,18.2104,12100.0
2010-12-28 16:00:00,20.29,20.29,20.29,20.29,100.0,18.2014,18.2014,18.2014,18.2014,100.0
2010-12-28 16:10:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 16:20:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 16:30:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 16:40:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 16:50:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 17:00:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 17:10:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 17:20:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 17:30:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 17:40:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 17:50:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 18:00:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 18:10:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 18:20:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 18:30:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 18:40:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 18:50:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 19:00:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 19:10:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 19:20:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 19:30:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 19:40:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-28 19:50:00,20.29,20.29,20.29,20.29,0.0,18.2014,18.2014,18.2014,18.2014,0.0
2010-12-29 09:30:00,20.62,20.62,20.41,20.54,1800.0,18.4974,18.4974,18.3091,18.4257,1800.0
2010-12-29 09:40:00,20.53,20.65,20.53,20.61,800.0,18.4167,18.5244,18.4167,18.4885,800.0
2010-12-29 09:50:00,20.54,20.61,20.53,20.56,1600.0,18.4257,18.4885,18.4167,18.4436,1600.0
2010-12-29 10:00:00,20.55,20.56,20.5,20.53,5600.0,18.4346,18.4436,18.3898,18.4167,5600.0
2010-12-29 10:10:00,20.6,20.69,20.59,20.68,2700.0,18.4795,18.5602,18.4705,18.5513,2700.0
2010-12-29 10:20:00,20.65,20.66,20.55,20.59,2500.0,18.5244,18.5333,18.4346,18.4705,2500.0
2010-12-29 10:30:00,20.57,20.65,20.57,20.65,700.0,18.4526,18.5244,18.4526,18.5244,700.0
2010-12-29 10:40:00,20.63,20.63,20.59,20.6,1200.0,18.5064,18.5064,18.4705,18.4795,1200.0
2010-12-29 10:50:00,20.6,20.62,20.57,20.58,5200.0,18.4795,18.4974,18.4526,18.4616,5200.0
2010-12-29 11:00:00,20.58,20.6,20.58,20.6,1500.0,18.4616,18.4795,18.4616,18.4795,1500.0
2010-12-29 11:10:00,20.6,20.65,20.59,20.63,4400.0,18.4795,18.5244,18.4705,18.5064,4400.0
2010-12-29 11:20:00,20.62,20.62,20.58,20.6,4500.0,18.4974,18.4974,18.4616,18.4795,4500.0
2010-12-29 11:30:00,20.6,20.6,20.6,20.6,400.0,18.4795,18.4795,18.4795,18.4795,400.0
2010-12-29 11:40:00,20.6,20.6,20.58,20.59,4700.0,18.4795,18.4795,18.4616,18.4705,4700.0
2010-12-29 11:50:00,20.58,20.59,20.58,20.59,2900.0,18.4616,18.4705,18.4616,18.4705,2900.0
2010-12-29 12:00:00,20.58,20.59,20.5,20.5,8200.0,18.4616,18.4705,18.3898,18.3898,8200.0
2010-12-29 12:10:00,20.5,20.59,20.5,20.58,4900.0,18.3898,18.4705,18.3898,18.4616,4900.0
2010-12-29 12:20:00,20.57,20.58,20.55,20.55,3800.0,18.4526,18.4616,18.4346,18.4346,3800.0
2010-12-29 12:30:00,20.55,20.57,20.51,20.56,3800.0,18.4346,18.4526,18.3988,18.4436,3800.0
2010-12-29 12:40:00,20.53,20.57,20.51,20.53,2800.0,18.4167,18.4526,18.3988,18.4167,2800.0
2010-12-29 12:50:00,20.52,20.54,20.52,20.54,1000.0,18.4077,18.4257,18.4077,18.4257,1000.0
2010-12-29 13:00:00,20.55,20.55,20.52,20.52,1700.0,18.4346,18.4346,18.4077,18.4077,1700.0
2010-12-29 13:10:00,20.53,20.53,20.52,20.53,800.0,18.4167,18.4167,18.4077,18.4167,800.0
2010-12-29 13:20:00,20.52,20.53,20.5,20.51,4600.0,18.4077,18.4167,18.3898,18.3988,4600.0
2010-12-29 13:30:00,20.5,20.52,20.5,20.5,1700.0,18.3898,18.4077,18.3898,18.3898,1700.0
2010-12-29 13:40:00,20.5,20.53,20.5,20.52,4900.0,18.3898,18.4167,18.3898,18.4077,4900.0
2010-12-29 13:50:00,20.52,20.53,20.49,20.49,6600.0,18.4077,18.4167,18.3808,18.3808,6600.0
2010-12-29 14:00:00,20.49,20.55,20.49,20.52,3700.0,18.3808,18.4346,18.3808,18.4077,3700.0
2010-12-29 14:10:00,20.53,20.56,20.53,20.55,1500.0,18.4167,18.4436,18.4167,18.4346,1500.0
2010-12-29 14:20:00,20.53,20.56,20.53,20.53,1500.0,18.4167,18.4436,18.4167,18.4167,1500.0
2010-12-29 14:30:00,20.55,20.55,20.5,20.53,8700.0,18.4346,18.4346,18.3898,18.4167,8700.0
2010-12-29 14:40:00,20.52,20.53,20.52,20.52,600.0,18.4077,18.4167,18.4077,18.4077,600.0
2010-12-29 14:50:00,20.52,20.52,20.51,20.52,2200.0,18.4077,18.4077,18.3988,18.4077,2200.0
2010-12-29 15:00:00,20.5,20.52,20.5,20.51,3500.0,18.3898,18.4077,18.3898,18.3988,3500.0
2010-12-29 15:10:00,20.52,20.53,20.51,20.53,2400.0,18.4077,18.4167,18.3988,18.4167,2400.0
2010-12-29 15:20:00,20.52,20.53,20.48,20.53,5000.0,18.4077,18.4167,18.3719,18.4167,5000.0
2010-12-29 15:30:00,20.53,20.59,20.53,20.58,8200.0,18.4167,18.4705,18.4167,18.4616,8200.0
2010-12-29 15:40:00,20.6,20.64,20.56,20.61,5300.0,18.4795,18.5154,18.4436,18.4885,5300.0
2010-12-29 15:50:00,20.66,20.71,20.57,20.71,10200.0,18.5333,18.5782,18.4526,18.5782,10200.0
2010-12-29 16:00:00,20.75,20.75,20.75,20.75,100.0,18.6141,18.6141,18.6141,18.6141,100.0
2010-12-29 16:10:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 16:20:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 16:30:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 16:40:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 16:50:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 17:00:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 17:10:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 17:20:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 17:30:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 17:40:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 17:50:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 18:00:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 18:10:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 18:20:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 18:30:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 18:40:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 18:50:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 19:00:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 19:10:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 19:20:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 19:30:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 19:40:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-29 19:50:00,20.75,20.75,20.75,20.75,0.0,18.6141,18.6141,18.6141,18.6141,0.0
2010-12-30 09:30:00,20.73,20.78,20.72,20.74,1800.0,18.5961,18.641,18.5871,18.6051,1800.0
2010-12-30 09:40:00,20.76,20.88,20.63,20.63,4300.0,18.623,18.7307,18.5064,18.5064,4300.0
2010-12-30 09:50:00,20.75,20.76,20.75,20.75,900.0,18.6141,18.623,18.6141,18.6141,900.0
2010-12-30 10:00:00,20.76,20.76,20.65,20.75,2500.0,18.623,18.623,18.5244,18.6141,2500.0
2010-12-30 10:10:00,20.74,20.75,20.68,20.68,1600.0,18.6051,18.6141,18.5513,18.5513,1600.0
2010-12-30 10:20:00,20.66,20.67,20.64,20.64,900.0,18.5333,18.5423,18.5154,18.5154,900.0
2010-12-30 10:30:00,20.64,20.7,20.62,20.69,3100.0,18.5154,18.5692,18.4974,18.5602,3100.0
2010-12-30 10:40:00,20.7,20.7,20.69,20.69,1100.0,18.5692,18.5692,18.5602,18.5602,1100.0
2010-12-30 10:50:00,20.7,20.7,20.7,20.7,500.0,18.5692,18.5692,18.5692,18.5692,500.0
2010-12-30 11:00:00,20.72,20.73,20.69,20.69,2900.0,18.5871,18.5961,18.5602,18.5602,2900.0
2010-12-30 11:10:00,20.69,20.71,20.69,20.69,1000.0,18.5602,18.5782,18.5602,18.5602,1000.0
2010-12-30 11:20:00,20.74,20.74,20.7,20.7,1500.0,18.6051,18.6051,18.5692,18.5692,1500.0
2010-12-30 11:30:00,20.69,20.7,20.69,20.7,1100.0,18.5602,18.5692,18.5602,18.5692,1100.0
2010-12-30 11:40:00,20.7,20.7,20.7,20.7,400.0,18.5692,18.5692,18.5692,18.5692,400.0
2010-12-30 11:50:00,20.7,20.7,20.69,20.69,600.0,18.5692,18.5692,18.5602,18.5602,600.0
2010-12-30 12:00:00,20.7,20.7,20.7,20.7,900.0,18.5692,18.5692,18.5692,18.5692,900.0
2010-12-30 12:10:00,20.7,20.7,20.69,20.69,1500.0,18.5692,18.5692,18.5602,18.5602,1500.0
2010-12-30 12:20:00,20.69,20.7,20.69,20.69,1200.0,18.5602,18.5692,18.5602,18.5602,1200.0
2010-12-30 12:30:00,20.7,20.7,20.7,20.7,6100.0,18.5692,18.5692,18.5692,18.5692,6100.0
2010-12-30 12:40:00,20.7,20.7,20.69,20.69,200.0,18.5692,18.5692,18.5602,18.5602,200.0
2010-12-30 12:50:00,20.7,20.7,20.69,20.69,200.0,18.5692,18.5692,18.5602,18.5602,200.0
2010-12-30 13:00:00,20.7,20.73,20.69,20.73,2400.0,18.5692,18.5961,18.5602,18.5961,2400.0
2010-12-30 13:10:00,20.69,20.7,20.69,20.7,1400.0,18.5602,18.5692,18.5602,18.5692,1400.0
2010-12-30 13:20:00,20.73,20.73,20.71,20.71,500.0,18.5961,18.5961,18.5782,18.5782,500.0
2010-12-30 13:30:00,20.72,20.74,20.71,20.72,900.0,18.5871,18.6051,18.5782,18.5871,900.0
2010-12-30 13:40:00,20.74,20.74,20.72,20.73,600.0,18.6051,18.6051,18.5871,18.5961,600.0
2010-12-30 13:50:00,20.73,20.73,20.73,20.73,0.0,18.5961,18.5961,18.5961,18.5961,0.0
2010-12-30 14:00:00,20.75,20.75,20.7,20.75,2300.0,18.6141,18.6141,18.5692,18.6141,2300.0
2010-12-30 14:10:00,20.75,20.76,20.72,20.73,3000.0,18.6141,18.623,18.5871,18.5961,3000.0
2010-12-30 14:20:00,20.73,20.75,20.73,20.74,700.0,18.5961,18.6141,18.5961,18.6051,700.0
2010-12-30 14:30:00,20.76,20.76,20.72,20.75,1100.0,18.623,18.623,18.5871,18.6141,1100.0
2010-12-30 14:40:00,20.75,20.78,20.74,20.78,2000.0,18.6141,18.641,18.6051,18.641,2000.0
2010-12-30 14:50:00,20.76,20.76,20.76,20.76,100.0,18.623,18.623,18.623,18.623,100.0
2010-12-30 15:00:00,20.77,20.78,20.73,20.74,1500.0,18.632,18.641,18.5961,18.6051,1500.0
2010-12-30 15:10:00,20.75,20.77,20.74,20.77,1100.0,18.6141,18.632,18.6051,18.632,1100.0
2010-12-30 15:20:00,20.76,20.79,20.74,20.79,1200.0,18.623,18.6499,18.6051,18.6499,1200.0
2010-12-30 15:30:00,20.76,20.8,20.71,20.71,5400.0,18.623,18.6589,18.5782,18.5782,5400.0
2010-12-30 15:40:00,20.71,20.74,20.69,20.69,6200.0,18.5782,18.6051,18.5602,18.5602,6200.0
2010-12-30 15:50:00,20.69,20.75,20.69,20.72,7900.0,18.5602,18.6141,18.5602,18.5871,7900.0
2010-12-31 09:30:00,20.6,20.69,20.42,20.62,2100.0,18.4795,18.5602,18.318,18.4974,2100.0
2010-12-31 09:40:00,20.58,20.61,20.58,20.61,200.0,18.4616,18.4885,18.4616,18.4885,200.0
2010-12-31 09:50:00,20.61,20.61,20.61,20.61,0.0,18.4885,18.4885,18.4885,18.4885,0.0
2010-12-31 10:00:00,20.6,20.6,20.5,20.53,1800.0,18.4795,18.4795,18.3898,18.4167,1800.0
2010-12-31 10:10:00,20.61,20.68,20.61,20.67,1600.0,18.4885,18.5513,18.4885,18.5423,1600.0
2010-12-31 10:20:00,20.67,20.67,20.61,20.61,200.0,18.5423,18.5423,18.4885,18.4885,200.0
2010-12-31 10:30:00,20.65,20.8,20.65,20.8,1100.0,18.5244,18.6589,18.5244,18.6589,1100.0
2010-12-31 10:40:00,20.83,20.84,20.81,20.81,1100.0,18.6858,18.6948,18.6679,18.6679,1100.0
2010-12-31 10:50:00,20.81,20.82,20.81,20.82,300.0,18.6679,18.6769,18.6679,18.6769,300.0
2010-12-31 11:00:00,20.81,20.83,20.79,20.83,400.0,18.6679,18.6858,18.6499,18.6858,400.0
2010-12-31 11:10:00,20.82,20.86,20.82,20.82,900.0,18.6769,18.7127,18.6769,18.6769,900.0
2010-12-31 11:20:00,20.8,20.81,20.8,20.81,200.0,18.6589,18.6679,18.6589,18.6679,200.0
2010-12-31 11:30:00,20.83,20.89,20.82,20.88,1400.0,18.6858,18.7396,18.6769,18.7307,1400.0
2010-12-31 11:40:00,20.86,20.9,20.86,20.9,200.0,18.7127,18.7486,18.7127,18.7486,200.0
2010-12-31 11:50:00,20.91,20.91,20.88,20.88,200.0,18.7576,18.7576,18.7307,18.7307,200.0
2010-12-31 12:00:00,20.85,20.86,20.81,20.85,1500.0,18.7038,18.7127,18.6679,18.7038,1500.0
2010-12-31 12:10:00,20.85,20.85,20.85,20.85,0.0,18.7038,18.7038,18.7038,18.7038,0.0
2010-12-31 12:20:00,20.84,20.87,20.83,20.87,1700.0,18.6948,18.7217,18.6858,18.7217,1700.0
2010-12-31 12:30:00,20.9,20.96,20.9,20.92,2800.0,18.7486,18.8024,18.7486,18.7666,2800.0
2010-12-31 12:40:00,20.91,20.96,20.91,20.96,1100.0,18.7576,18.8024,18.7576,18.8024,1100.0
2010-12-31 12:50:00,20.99,21.0,20.88,20.89,1800.0,18.8294,18.8383,18.7307,18.7396,1800.0
2010-12-31 13:00:00,20.9,20.93,20.9,20.9,300.0,18.7486,18.7755,18.7486,18.7486,300.0
2010-12-31 13:10:00,20.89,20.92,20.87,20.89,600.0,18.7396,18.7666,18.7217,18.7396,600.0
2010-12-31 13:20:00,20.87,20.89,20.87,20.89,300.0,18.7217,18.7396,18.7217,18.7396,300.0
2010-12-31 13:30:00,20.88,20.9,20.88,20.9,200.0,18.7307,18.7486,18.7307,18.7486,200.0
2010-12-31 13:40:00,20.88,20.88,20.86,20.86,800.0,18.7307,18.7307,18.7127,18.7127,800.0
2010-12-31 13:50:00,20.88,20.88,20.79,20.85,2100.0,18.7307,18.7307,18.6499,18.7038,2100.0
2010-12-31 14:00:00,20.83,20.83,20.83,20.83,300.0,18.6858,18.6858,18.6858,18.6858,300.0
2010-12-31 14:10:00,20.84,20.85,20.84,20.84,600.0,18.6948,18.7038,18.6948,18.6948,600.0
2010-12-31 14:20:00,20.87,20.91,20.85,20.88,1400.0,18.7217,18.7576,18.7038,18.7307,1400.0
2010-12-31 14:30:00,20.88,20.92,20.87,20.87,400.0,18.7307,18.7666,18.7217,18.7217,400.0
2010-12-31 14:40:00,20.86,20.95,20.86,20.95,500.0,18.7127,18.7935,18.7127,18.7935,500.0
2010-12-31 14:50:00,20.93,20.95,20.93,20.95,500.0,18.7755,18.7935,18.7755,18.7935,500.0
2010-12-31 15:00:00,20.96,20.99,20.95,20.95,1100.0,18.8024,18.8294,18.7935,18.7935,1100.0
2010-12-31 15:10:00,20.91,20.99,20.91,20.91,700.0,18.7576,18.8294,18.7576,18.7576,700.0
2010-12-31 15:20:00,20.9,21.0,20.9,20.99,2200.0,18.7486,18.8383,18.7486,18.8294,2200.0
2010-12-31 15:30:00,21.03,21.06,20.99,21.05,2700.0,18.8652,18.8921,18.8294,18.8832,2700.0
2010-12-31 15:40:00,21.06,21.1,21.01,21.03,3600.0,18.8921,18.928,18.8473,18.8652,3600.0
2010-12-31 15:50:00,21.02,21.05,20.91,20.92,11300.0,18.8563,18.8832,18.7576,18.7666,11300.0
2011-01-03 09:30:00,21.2,21.5,20.73,20.82,10200.0,19.0177,19.2869,18.5961,18.6769,10200.0
2011-01-03 09:40:00,20.9,20.95,20.8,20.93,10800.0,18.7486,18.7935,18.6589,18.7755,10800.0
2011-01-03 09:50:00,20.86,20.89,20.66,20.66,5500.0,18.7127,18.7396,18.5333,18.5333,5500.0
2011-01-03 10:00:00,20.66,20.85,20.64,20.69,6400.0,18.5333,18.7038,18.5154,18.5602,6400.0
2011-01-03 10:10:00,20.71,20.89,20.68,20.89,4100.0,18.5782,18.7396,18.5513,18.7396,4100.0
2011-01-03 10:20:00,20.85,20.9,20.85,20.9,4100.0,18.7038,18.7486,18.7038,18.7486,4100.0
2011-01-03 10:30:00,20.91,21.0,20.91,21.0,9000.0,18.7576,18.8383,18.7576,18.8383,9000.0
2011-01-03 10:40:00,20.97,21.08,20.94,21.0,20200.0,18.8114,18.9101,18.7845,18.8383,20200.0
2011-01-03 10:50:00,21.02,21.02,20.99,21.02,5300.0,18.8563,18.8563,18.8294,18.8563,5300.0
2011-01-03 11:00:00,21.0,21.02,20.98,21.01,10000.0,18.8383,18.8563,18.8204,18.8473,10000.0
2011-01-03 11:10:00,21.01,21.03,20.99,21.01,4900.0,18.8473,18.8652,18.8294,18.8473,4900.0
2011-01-03 11:20:00,21.01,21.03,21.01,21.03,2200.0,18.8473,18.8652,18.8473,18.8652,2200.0
2011-01-03 11:30:00,21.02,21.04,20.99,21.04,3800.0,18.8563,18.8742,18.8294,18.8742,3800.0
2011-01-03 11:40:00,21.0,21.05,21.0,21.05,2200.0,18.8383,18.8832,18.8383,18.8832,2200.0
2011-01-03 11:50:00,21.05,21.05,21.0,21.02,2000.0,18.8832,18.8832,18.8383,18.8563,2000.0
2011-01-03 12:00:00,21.02,21.1,21.02,21.1,2400.0,18.8563,18.928,18.8563,18.928,2400.0
2011-01-03 12:10:00,21.11,21.25,21.09,21.25,8500.0,18.937,19.0626,18.9191,19.0626,8500.0
2011-01-03 12:20:00,21.26,21.51,21.26,21.42,22000.0,19.0716,19.2958,19.0716,19.2151,22000.0
2011-01-03 12:30:00,21.42,21.42,21.39,21.4,2200.0,19.2151,19.2151,19.1882,19.1971,2200.0
2011-01-03 12:40:00,21.39,21.42,21.35,21.41,5500.0,19.1882,19.2151,19.1523,19.2061,5500.0
2011-01-03 12:50:00,21.43,21.43,21.39,21.4,2400.0,19.2241,19.2241,19.1882,19.1971,2400.0
2011-01-03 13:00:00,21.4,21.41,21.35,21.35,4100.0,19.1971,19.2061,19.1523,19.1523,4100.0
2011-01-03 13:10:00,21.38,21.38,21.35,21.35,3000.0,19.1792,19.1792,19.1523,19.1523,3000.0
2011-01-03 13:20:00,21.35,21.35,21.3,21.3,1300.0,19.1523,19.1523,19.1074,19.1074,1300.0
2011-01-03 13:30:00,21.28,21.28,21.13,21.19,6200.0,19.0895,19.0895,18.9549,19.0088,6200.0
2011-01-03 13:40:00,21.2,21.2,21.18,21.19,1100.0,19.0177,19.0177,18.9998,19.0088,1100.0
2011-01-03 13:50:00,21.2,21.21,21.19,21.21,1600.0,19.0177,19.0267,19.0088,19.0267,1600.0
2011-01-03 14:00:00,21.2,21.23,21.2,21.2,2100.0,19.0177,19.0446,19.0177,19.0177,2100.0
2011-01-03 14:10:00,21.2,21.21,21.19,21.2,3200.0,19.0177,19.0267,19.0088,19.0177,3200.0
2011-01-03 14:20:00,21.2,21.2,21.2,21.2,1200.0,19.0177,19.0177,19.0177,19.0177,1200.0
2011-01-03 14:30:00,21.2,21.21,21.19,21.2,3600.0,19.0177,19.0267,19.0088,19.0177,3600.0
2011-01-03 14:40:00,21.2,21.21,21.2,21.21,700.0,19.0177,19.0267,19.0177,19.0267,700.0
2011-01-03 14:50:00,21.21,21.21,21.21,21.21,300.0,19.0267,19.0267,19.0267,19.0267,300.0
2011-01-03 15:00:00,21.2,21.21,21.18,21.21,12800.0,19.0177,19.0267,18.9998,19.0267,12800.0
2011-01-03 15:10:00,21.2,21.21,21.2,21.2,2900.0,19.0177,19.0267,19.0177,19.0177,2900.0
2011-01-03 15:20:00,21.2,21.22,21.2,21.22,3900.0,19.0177,19.0357,19.0177,19.0357,3900.0
2011-01-03 15:30:00,21.2,21.37,21.2,21.36,9000.0,19.0177,19.1702,19.0177,19.1613,9000.0
2011-01-03 15:40:00,21.34,21.52,21.34,21.41,24300.0,19.1433,19.3048,19.1433,19.2061,24300.0
2011-01-03 15:50:00,21.41,21.48,21.34,21.45,19000.0,19.2061,19.2689,19.1433,19.242,19000.0
2011-01-04 09:30:00,21.9,22.53,21.68,22.34,15300.0,19.6457,20.2108,19.4483,20.0404,15300.0
2011-01-04 09:40:00,22.4,22.5,22.23,22.23,14000.0,20.0942,20.1839,19.9417,19.9417,14000.0
2011-01-04 09:50:00,22.25,22.4,22.25,22.4,7400.0,19.9597,20.0942,19.9597,20.0942,7400.0
2011-01-04 10:00:00,22.41,22.62,22.41,22.61,17300.0,20.1032,20.2916,20.1032,20.2826,17300.0
2011-01-04 10:10:00,22.62,22.75,22.55,22.63,28300.0,20.2916,20.4082,20.2288,20.3005,28300.0
2011-01-04 10:20:00,22.62,22.62,22.33,22.36,32700.0,20.2916,20.2916,20.0314,20.0583,32700.0
2011-01-04 10:30:00,22.4,22.4,22.34,22.38,8700.0,20.0942,20.0942,20.0404,20.0763,8700.0
2011-01-04 10:40:00,22.39,22.54,22.39,22.54,24700.0,20.0852,20.2198,20.0852,20.2198,24700.0
2011-01-04 10:50:00,22.53,22.55,22.39,22.39,7500.0,20.2108,20.2288,20.0852,20.0852,7500.0
2011-01-04 11:00:00,22.32,22.32,22.16,22.2,14400.0,20.0224,20.0224,19.8789,19.9148,14400.0
2011-01-04 11:10:00,22.17,22.17,21.91,21.91,17800.0,19.8879,19.8879,19.6547,19.6547,17800.0
2011-01-04 11:20:00,21.9,21.94,21.79,21.83,20300.0,19.6457,19.6816,19.547,19.5829,20300.0
2011-01-04 11:30:00,21.85,21.88,21.79,21.8,161500.0,19.6008,19.6277,19.547,19.556,161500.0
2011-01-04 11:40:00,21.81,21.81,21.5,21.67,58700.0,19.5649,19.5649,19.2869,19.4394,58700.0
2011-01-04 11:50:00,21.65,21.71,21.65,21.69,5800.0,19.4214,19.4752,19.4214,19.4573,5800.0
2011-01-04 12:00:00,21.7,21.71,21.61,21.7,15300.0,19.4663,19.4752,19.3855,19.4663,15300.0
2011-01-04 12:10:00,21.68,21.72,21.64,21.72,8900.0,19.4483,19.4842,19.4124,19.4842,8900.0
2011-01-04 12:20:00,21.73,21.73,21.51,21.63,7400.0,19.4932,19.4932,19.2958,19.4035,7400.0
2011-01-04 12:30:00,21.64,21.65,21.49,21.49,13200.0,19.4124,19.4214,19.2779,19.2779,13200.0
2011-01-04 12:40:00,21.49,21.5,21.33,21.38,19200.0,19.2779,19.2869,19.1344,19.1792,19200.0
2011-01-04 12:50:00,21.34,21.34,21.17,21.22,11700.0,19.1433,19.1433,18.9908,19.0357,11700.0
2011-01-04 13:00:00,21.22,21.46,21.22,21.45,43700.0,19.0357,19.251,19.0357,19.242,43700.0
2011-01-04 13:10:00,21.5,21.58,21.47,21.54,24900.0,19.2869,19.3586,19.2599,19.3227,24900.0
2011-01-04 13:20:00,21.55,21.55,21.54,21.55,2800.0,19.3317,19.3317,19.3227,19.3317,2800.0
2011-01-04 13:30:00,21.55,21.65,21.54,21.64,27900.0,19.3317,19.4214,19.3227,19.4124,27900.0
2011-01-04 13:40:00,21.65,21.74,21.62,21.73,6900.0,19.4214,19.5022,19.3945,19.4932,6900.0
2011-01-04 13:50:00,21.74,21.74,21.67,21.68,4100.0,19.5022,19.5022,19.4394,19.4483,4100.0
2011-01-04 14:00:00,21.68,21.95,21.67,21.73,101700.0,19.4483,19.6905,19.4394,19.4932,101700.0
2011-01-04 14:10:00,21.73,21.73,21.52,21.6,73700.0,19.4932,19.4932,19.3048,19.3766,73700.0
2011-01-04 14:20:00,21.61,21.68,21.61,21.67,4400.0,19.3855,19.4483,19.3855,19.4394,4400.0
2011-01-04 14:30:00,21.68,21.7,21.68,21.7,14000.0,19.4483,19.4663,19.4483,19.4663,14000.0
2011-01-04 14:40:00,21.69,21.72,21.65,21.72,14300.0,19.4573,19.4842,19.4214,19.4842,14300.0
2011-01-04 14:50:00,21.7,21.72,21.69,21.69,15800.0,19.4663,19.4842,19.4573,19.4573,15800.0
2011-01-04 15:00:00,21.7,21.89,21.69,21.83,20500.0,19.4663,19.6367,19.4573,19.5829,20500.0
2011-01-04 15:10:00,21.85,21.95,21.84,21.9,14100.0,19.6008,19.6905,19.5919,19.6457,14100.0
2011-01-04 15:20:00,21.9,21.92,21.86,21.9,13000.0,19.6457,19.6636,19.6098,19.6457,13000.0
2011-01-04 15:30:00,21.9,21.98,21.87,21.98,10700.0,19.6457,19.7174,19.6188,19.7174,10700.0
2011-01-04 15:40:00,21.99,22.07,21.99,22.01,14800.0,19.7264,19.7982,19.7264,19.7444,14800.0
2011-01-04 15:50:00,22.0,22.12,21.92,22.01,31200.0,19.7354,19.843,19.6636,19.7444,31200.0
2011-01-04 16:00:00,22.01,22.01,22.01,22.01,600.0,19.7444,19.7444,19.7444,19.7444,600.0
2011-01-04 16:10:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 16:20:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 16:30:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 16:40:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 16:50:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 17:00:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 17:10:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 17:20:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 17:30:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 17:40:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 17:50:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 18:00:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 18:10:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 18:20:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 18:30:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 18:40:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 18:50:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 19:00:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 19:10:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 19:20:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 19:30:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 19:40:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-04 19:50:00,22.01,22.01,22.01,22.01,0.0,19.7444,19.7444,19.7444,19.7444,0.0
2011-01-05 09:30:00,21.87,22.02,21.68,22.01,6700.0,19.6188,19.7533,19.4483,19.7444,6700.0
2011-01-05 09:40:00,21.99,22.47,21.99,22.17,14000.0,19.7264,20.157,19.7264,19.8879,14000.0
2011-01-05 09:50:00,22.16,22.3,22.1,22.17,17700.0,19.8789,20.0045,19.8251,19.8879,17700.0
2011-01-05 10:00:00,22.25,22.46,22.16,22.32,21900.0,19.9597,20.148,19.8789,20.0224,21900.0
2011-01-05 10:10:00,22.3,22.57,22.25,22.51,18500.0,20.0045,20.2467,19.9597,20.1929,18500.0
2011-01-05 10:20:00,22.55,22.59,22.5,22.5,90300.0,20.2288,20.2647,20.1839,20.1839,90300.0
2011-01-05 10:30:00,22.54,22.58,22.54,22.57,13700.0,20.2198,20.2557,20.2198,20.2467,13700.0
2011-01-05 10:40:00,22.57,22.93,22.57,22.86,36600.0,20.2467,20.5697,20.2467,20.5069,36600.0
2011-01-05 10:50:00,22.85,23.0,22.77,22.78,13300.0,20.4979,20.6325,20.4261,20.4351,13300.0
2011-01-05 11:00:00,22.81,22.95,22.81,22.95,15100.0,20.462,20.5876,20.462,20.5876,15100.0
2011-01-05 11:10:00,22.95,23.44,22.95,23.3,43100.0,20.5876,21.0272,20.5876,20.9016,43100.0
2011-01-05 11:20:00,23.34,23.6,23.34,23.5,16300.0,20.9375,21.1707,20.9375,21.081,16300.0
2011-01-05 11:30:00,23.5,23.59,23.45,23.48,16800.0,21.081,21.1617,21.0361,21.063,16800.0
2011-01-05 11:40:00,23.48,23.55,23.43,23.47,7800.0,21.063,21.1258,21.0182,21.0541,7800.0
2011-01-05 11:50:00,23.44,23.52,23.43,23.51,18300.0,21.0272,21.0989,21.0182,21.09,18300.0
2011-01-05 12:00:00,23.51,23.51,23.45,23.47,22800.0,21.09,21.09,21.0361,21.0541,22800.0
2011-01-05 12:10:00,23.4,23.51,23.32,23.48,56700.0,20.9913,21.09,20.9195,21.063,56700.0
2011-01-05 12:20:00,23.48,23.49,23.4,23.48,34900.0,21.063,21.072,20.9913,21.063,34900.0
2011-01-05 12:30:00,23.46,23.51,23.43,23.45,39800.0,21.0451,21.09,21.0182,21.0361,39800.0
2011-01-05 12:40:00,23.43,23.45,23.4,23.43,8900.0,21.0182,21.0361,20.9913,21.0182,8900.0
2011-01-05 12:50:00,23.45,23.49,23.44,23.46,11700.0,21.0361,21.072,21.0272,21.0451,11700.0
2011-01-05 13:00:00,23.44,23.47,23.43,23.46,13400.0,21.0272,21.0541,21.0182,21.0451,13400.0
2011-01-05 13:10:00,23.44,23.47,23.44,23.45,7800.0,21.0272,21.0541,21.0272,21.0361,7800.0
2011-01-05 13:20:00,23.44,23.48,23.44,23.47,8900.0,21.0272,21.063,21.0272,21.0541,8900.0
2011-01-05 13:30:00,23.47,23.48,23.45,23.46,9900.0,21.0541,21.063,21.0361,21.0451,9900.0
2011-01-05 13:40:00,23.45,23.46,23.44,23.44,7600.0,21.0361,21.0451,21.0272,21.0272,7600.0
2011-01-05 13:50:00,23.44,23.45,23.43,23.44,6200.0,21.0272,21.0361,21.0182,21.0272,6200.0
2011-01-05 14:00:00,23.44,23.44,23.29,23.34,21200.0,21.0272,21.0272,20.8926,20.9375,21200.0
2011-01-05 14:10:00,23.31,23.31,23.06,23.1,11800.0,20.9105,20.9105,20.6863,20.7222,11800.0
2011-01-05 14:20:00,23.09,23.23,23.09,23.15,16900.0,20.7132,20.8388,20.7132,20.767,16900.0
2011-01-05 14:30:00,23.18,23.18,22.85,22.94,16200.0,20.7939,20.7939,20.4979,20.5786,16200.0
2011-01-05 14:40:00,22.95,23.25,22.89,23.19,14000.0,20.5876,20.8567,20.5338,20.8029,14000.0
2011-01-05 14:50:00,23.19,23.32,23.19,23.3,19400.0,20.8029,20.9195,20.8029,20.9016,19400.0
2011-01-05 15:00:00,23.3,23.35,23.29,23.34,12600.0,20.9016,20.9464,20.8926,20.9375,12600.0
2011-01-05 15:10:00,23.33,23.5,23.33,23.4,17400.0,20.9285,21.081,20.9285,20.9913,17400.0
2011-01-05 15:20:00,23.39,23.6,23.38,23.5,28600.0,20.9823,21.1707,20.9733,21.081,28600.0
2011-01-05 15:30:00,23.52,23.52,23.35,23.35,11600.0,21.0989,21.0989,20.9464,20.9464,11600.0
2011-01-05 15:40:00,23.35,23.44,23.34,23.37,22700.0,20.9464,21.0272,20.9375,20.9644,22700.0
2011-01-05 15:50:00,23.39,23.42,23.27,23.33,40500.0,20.9823,21.0092,20.8747,20.9285,40500.0
2011-01-05 16:00:00,23.38,23.38,23.38,23.38,4900.0,20.9733,20.9733,20.9733,20.9733,4900.0
2011-01-05 16:10:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 16:20:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 16:30:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 16:40:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 16:50:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 17:00:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 17:10:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 17:20:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 17:30:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 17:40:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 17:50:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 18:00:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 18:10:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 18:20:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 18:30:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 18:40:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 18:50:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 19:00:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 19:10:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 19:20:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 19:30:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 19:40:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-05 19:50:00,23.38,23.38,23.38,23.38,0.0,20.9733,20.9733,20.9733,20.9733,0.0
2011-01-06 09:30:00,23.73,23.8,23.38,23.41,12500.0,21.2873,21.3501,20.9733,21.0002,12500.0
2011-01-06 09:40:00,23.42,23.59,23.42,23.51,10100.0,21.0092,21.1617,21.0092,21.09,10100.0
2011-01-06 09:50:00,23.5,23.59,23.48,23.57,7400.0,21.081,21.1617,21.063,21.1438,7400.0
2011-01-06 10:00:00,23.57,23.57,23.4,23.47,23900.0,21.1438,21.1438,20.9913,21.0541,23900.0
2011-01-06 10:10:00,23.47,23.52,23.29,23.31,9500.0,21.0541,21.0989,20.8926,20.9105,9500.0
2011-01-06 10:20:00,23.31,23.34,23.25,23.34,5300.0,20.9105,20.9375,20.8567,20.9375,5300.0
2011-01-06 10:30:00,23.35,23.35,23.3,23.31,4200.0,20.9464,20.9464,20.9016,20.9105,4200.0
2011-01-06 10:40:00,23.31,23.31,23.25,23.25,10100.0,20.9105,20.9105,20.8567,20.8567,10100.0
2011-01-06 10:50:00,23.25,23.26,23.04,23.1,12600.0,20.8567,20.8657,20.6683,20.7222,12600.0
2011-01-06 11:00:00,23.1,23.1,22.78,22.87,17600.0,20.7222,20.7222,20.4351,20.5158,17600.0
2011-01-06 11:10:00,22.88,22.98,22.8,22.83,7400.0,20.5248,20.6145,20.453,20.48,7400.0
2011-01-06 11:20:00,22.85,22.88,22.8,22.87,4900.0,20.4979,20.5248,20.453,20.5158,4900.0
2011-01-06 11:30:00,22.87,23.0,22.87,22.99,10900.0,20.5158,20.6325,20.5158,20.6235,10900.0
2011-01-06 11:40:00,22.99,22.99,22.8,22.8,5200.0,20.6235,20.6235,20.453,20.453,5200.0
2011-01-06 11:50:00,22.8,22.86,22.76,22.86,6200.0,20.453,20.5069,20.4172,20.5069,6200.0
2011-01-06 12:00:00,22.86,22.97,22.86,22.96,4000.0,20.5069,20.6055,20.5069,20.5966,4000.0
2011-01-06 12:10:00,22.95,22.99,22.76,22.84,14100.0,20.5876,20.6235,20.4172,20.4889,14100.0
2011-01-06 12:20:00,22.84,22.9,22.83,22.84,15400.0,20.4889,20.5427,20.48,20.4889,15400.0
2011-01-06 12:30:00,22.85,22.94,22.83,22.93,8100.0,20.4979,20.5786,20.48,20.5697,8100.0
2011-01-06 12:40:00,22.94,22.94,22.89,22.89,2000.0,20.5786,20.5786,20.5338,20.5338,2000.0
2011-01-06 12:50:00,22.88,22.89,22.85,22.85,2200.0,20.5248,20.5338,20.4979,20.4979,2200.0
2011-01-06 13:00:00,22.85,22.86,22.85,22.86,9300.0,20.4979,20.5069,20.4979,20.5069,9300.0
2011-01-06 13:10:00,22.86,22.98,22.85,22.94,5900.0,20.5069,20.6145,20.4979,20.5786,5900.0
2011-01-06 13:20:00,22.94,23.0,22.93,22.98,4700.0,20.5786,20.6325,20.5697,20.6145,4700.0
2011-01-06 13:30:00,22.97,23.0,22.91,23.0,11300.0,20.6055,20.6325,20.5517,20.6325,11300.0
2011-01-06 13:40:00,23.0,23.0,22.95,22.99,9900.0,20.6325,20.6325,20.5876,20.6235,9900.0
2011-01-06 13:50:00,22.99,23.0,22.98,22.99,5400.0,20.6235,20.6325,20.6145,20.6235,5400.0
2011-01-06 14:00:00,23.0,23.0,22.99,23.0,3800.0,20.6325,20.6325,20.6235,20.6325,3800.0
2011-01-06 14:10:00,23.0,23.14,22.99,23.13,10900.0,20.6325,20.758,20.6235,20.7491,10900.0
2011-01-06 14:20:00,23.12,23.13,22.99,23.0,9400.0,20.7401,20.7491,20.6235,20.6325,9400.0
2011-01-06 14:30:00,23.01,23.01,22.9,22.91,10600.0,20.6414,20.6414,20.5427,20.5517,10600.0
2011-01-06 14:40:00,22.9,22.91,22.85,22.86,12700.0,20.5427,20.5517,20.4979,20.5069,12700.0
2011-01-06 14:50:00,22.85,23.02,22.85,23.0,10100.0,20.4979,20.6504,20.4979,20.6325,10100.0
2011-01-06 15:00:00,23.01,23.01,22.98,22.99,6000.0,20.6414,20.6414,20.6145,20.6235,6000.0
2011-01-06 15:10:00,22.99,23.11,22.99,23.06,11500.0,20.6235,20.7311,20.6235,20.6863,11500.0
2011-01-06 15:20:00,23.06,23.18,23.06,23.18,9400.0,20.6863,20.7939,20.6863,20.7939,9400.0
2011-01-06 15:30:00,23.18,23.39,23.18,23.35,18800.0,20.7939,20.9823,20.7939,20.9464,18800.0
2011-01-06 15:40:00,23.34,23.5,23.34,23.48,22000.0,20.9375,21.081,20.9375,21.063,22000.0
2011-01-06 15:50:00,23.48,23.48,23.15,23.24,61100.0,21.063,21.063,20.767,20.8477,61100.0
2011-01-07 09:30:00,23.33,23.33,22.68,23.01,9800.0,20.9285,20.9285,20.3454,20.6414,9800.0
2011-01-07 09:40:00,23.03,23.06,22.76,22.82,8500.0,20.6594,20.6863,20.4172,20.471,8500.0
2011-01-07 09:50:00,22.8,23.02,22.75,22.98,7200.0,20.453,20.6504,20.4082,20.6145,7200.0
2011-01-07 10:00:00,22.98,23.09,22.86,22.89,3400.0,20.6145,20.7132,20.5069,20.5338,3400.0
2011-01-07 10:10:00,22.87,23.01,22.87,23.0,2000.0,20.5158,20.6414,20.5158,20.6325,2000.0
2011-01-07 10:20:00,22.91,22.94,22.84,22.93,3300.0,20.5517,20.5786,20.4889,20.5697,3300.0
2011-01-07 10:30:00,22.93,23.06,22.87,23.04,4500.0,20.5697,20.6863,20.5158,20.6683,4500.0
2011-01-07 10:40:00,23.04,23.04,22.99,22.99,2400.0,20.6683,20.6683,20.6235,20.6235,2400.0
2011-01-07 10:50:00,22.92,22.99,22.9,22.99,1400.0,20.5607,20.6235,20.5427,20.6235,1400.0
2011-01-07 11:00:00,22.97,23.08,22.97,23.01,12000.0,20.6055,20.7042,20.6055,20.6414,12000.0
2011-01-07 11:10:00,23.02,23.05,22.98,22.98,62100.0,20.6504,20.6773,20.6145,20.6145,62100.0
2011-01-07 11:20:00,22.93,22.94,22.9,22.92,2200.0,20.5697,20.5786,20.5427,20.5607,2200.0
2011-01-07 11:30:00,22.91,22.95,22.87,22.9,5400.0,20.5517,20.5876,20.5158,20.5427,5400.0
2011-01-07 11:40:00,22.92,22.95,22.9,22.95,1700.0,20.5607,20.5876,20.5427,20.5876,1700.0
2011-01-07 11:50:00,22.95,22.96,22.9,22.9,2100.0,20.5876,20.5966,20.5427,20.5427,2100.0
2011-01-07 12:00:00,22.93,22.96,22.9,22.94,1200.0,20.5697,20.5966,20.5427,20.5786,1200.0
2011-01-07 12:10:00,22.92,22.95,22.9,22.95,1200.0,20.5607,20.5876,20.5427,20.5876,1200.0
2011-01-07 12:20:00,22.96,22.98,22.95,22.95,1100.0,20.5966,20.6145,20.5876,20.5876,1100.0
2011-01-07 12:30:00,22.95,22.95,22.9,22.9,3000.0,20.5876,20.5876,20.5427,20.5427,3000.0
2011-01-07 12:40:00,22.9,22.97,22.9,22.97,6500.0,20.5427,20.6055,20.5427,20.6055,6500.0
2011-01-07 12:50:00,22.97,22.98,22.92,22.92,4500.0,20.6055,20.6145,20.5607,20.5607,4500.0
2011-01-07 13:00:00,22.95,22.95,22.94,22.94,500.0,20.5876,20.5876,20.5786,20.5786,500.0
2011-01-07 13:10:00,22.9,23.0,22.9,23.0,2900.0,20.5427,20.6325,20.5427,20.6325,2900.0
2011-01-07 13:20:00,22.96,22.98,22.96,22.98,1200.0,20.5966,20.6145,20.5966,20.6145,1200.0
2011-01-07 13:30:00,22.97,22.97,22.9,22.94,19600.0,20.6055,20.6055,20.5427,20.5786,19600.0
2011-01-07 13:40:00,22.94,22.94,22.92,22.93,2100.0,20.5786,20.5786,20.5607,20.5697,2100.0
2011-01-07 13:50:00,22.94,22.94,22.93,22.93,1400.0,20.5786,20.5786,20.5697,20.5697,1400.0
2011-01-07 14:00:00,22.93,22.94,22.93,22.93,1300.0,20.5697,20.5786,20.5697,20.5697,1300.0
2011-01-07 14:10:00,22.93,22.94,22.92,22.93,1100.0,20.5697,20.5786,20.5607,20.5697,1100.0
2011-01-07 14:20:00,22.93,22.94,22.92,22.93,3200.0,20.5697,20.5786,20.5607,20.5697,3200.0
2011-01-07 14:30:00,22.93,22.94,22.93,22.94,1800.0,20.5697,20.5786,20.5697,20.5786,1800.0
2011-01-07 14:40:00,22.94,22.94,22.9,22.91,8900.0,20.5786,20.5786,20.5427,20.5517,8900.0
2011-01-07 14:50:00,22.91,22.93,22.9,22.9,3000.0,20.5517,20.5697,20.5427,20.5427,3000.0
2011-01-07 15:00:00,22.9,22.92,22.9,22.91,1300.0,20.5427,20.5607,20.5427,20.5517,1300.0
2011-01-07 15:10:00,22.91,22.91,22.9,22.91,1800.0,20.5517,20.5517,20.5427,20.5517,1800.0
2011-01-07 15:20:00,22.93,22.93,22.9,22.9,4300.0,20.5697,20.5697,20.5427,20.5427,4300.0
2011-01-07 15:30:00,22.9,22.95,22.87,22.91,64600.0,20.5427,20.5876,20.5158,20.5517,64600.0
2011-01-07 15:40:00,22.91,22.94,22.9,22.9,16900.0,20.5517,20.5786,20.5427,20.5427,16900.0
2011-01-07 15:50:00,22.9,22.92,22.9,22.9,17400.0,20.5427,20.5607,20.5427,20.5427,17400.0
2011-01-10 09:30:00,22.75,23.0,22.7,22.96,8100.0,20.4082,20.6325,20.3633,20.5966,8100.0
2011-01-10 09:40:00,22.99,23.61,22.99,23.59,6800.0,20.6235,21.1797,20.6235,21.1617,6800.0
2011-01-10 09:50:00,23.53,23.6,23.4,23.48,11700.0,21.1079,21.1707,20.9913,21.063,11700.0
2011-01-10 10:00:00,23.46,23.48,23.16,23.17,10700.0,21.0451,21.063,20.776,20.785,10700.0
2011-01-10 10:10:00,23.11,23.14,22.93,22.99,31600.0,20.7311,20.758,20.5697,20.6235,31600.0
2011-01-10 10:20:00,22.99,23.31,22.99,23.29,8100.0,20.6235,20.9105,20.6235,20.8926,8100.0
2011-01-10 10:30:00,23.24,23.26,23.11,23.17,5300.0,20.8477,20.8657,20.7311,20.785,5300.0
2011-01-10 10:40:00,23.16,23.16,22.98,22.98,10900.0,20.776,20.776,20.6145,20.6145,10900.0
2011-01-10 10:50:00,22.98,23.14,22.95,23.14,2400.0,20.6145,20.758,20.5876,20.758,2400.0
2011-01-10 11:00:00,23.14,23.24,23.14,23.2,4500.0,20.758,20.8477,20.758,20.8119,4500.0
2011-01-10 11:10:00,23.18,23.22,23.16,23.22,1800.0,20.7939,20.8298,20.776,20.8298,1800.0
2011-01-10 11:20:00,23.22,23.34,23.22,23.23,1500.0,20.8298,20.9375,20.8298,20.8388,1500.0
2011-01-10 11:30:00,23.21,23.3,23.21,23.28,2900.0,20.8208,20.9016,20.8208,20.8836,2900.0
2011-01-10 11:40:00,23.27,23.44,23.27,23.38,4600.0,20.8747,21.0272,20.8747,20.9733,4600.0
2011-01-10 11:50:00,23.31,23.4,23.29,23.4,2900.0,20.9105,20.9913,20.8926,20.9913,2900.0
2011-01-10 12:00:00,23.46,23.46,23.4,23.4,800.0,21.0451,21.0451,20.9913,20.9913,800.0
2011-01-10 12:10:00,23.42,23.43,23.39,23.39,1100.0,21.0092,21.0182,20.9823,20.9823,1100.0
2011-01-10 12:20:00,23.35,23.36,23.26,23.28,2800.0,20.9464,20.9554,20.8657,20.8836,2800.0
2011-01-10 12:30:00,23.3,23.41,23.29,23.41,21800.0,20.9016,21.0002,20.8926,21.0002,21800.0
2011-01-10 12:40:00,23.4,23.45,23.4,23.45,1200.0,20.9913,21.0361,20.9913,21.0361,1200.0
2011-01-10 12:50:00,23.43,23.43,23.4,23.4,1000.0,21.0182,21.0182,20.9913,20.9913,1000.0
2011-01-10 13:00:00,23.35,23.4,23.34,23.4,1700.0,20.9464,20.9913,20.9375,20.9913,1700.0
2011-01-10 13:10:00,23.39,23.43,23.36,23.37,5200.0,20.9823,21.0182,20.9554,20.9644,5200.0
2011-01-10 13:20:00,23.39,23.42,23.37,23.38,2900.0,20.9823,21.0092,20.9644,20.9733,2900.0
2011-01-10 13:30:00,23.38,23.43,23.37,23.4,4900.0,20.9733,21.0182,20.9644,20.9913,4900.0
2011-01-10 13:40:00,23.4,23.46,23.4,23.4,15800.0,20.9913,21.0451,20.9913,20.9913,15800.0
2011-01-10 13:50:00,23.42,23.42,23.39,23.4,3300.0,21.0092,21.0092,20.9823,20.9913,3300.0
2011-01-10 14:00:00,23.4,23.4,23.36,23.4,4100.0,20.9913,20.9913,20.9554,20.9913,4100.0
2011-01-10 14:10:00,23.4,23.4,23.4,23.4,1700.0,20.9913,20.9913,20.9913,20.9913,1700.0
2011-01-10 14:20:00,23.4,23.44,23.4,23.43,3300.0,20.9913,21.0272,20.9913,21.0182,3300.0
2011-01-10 14:30:00,23.43,23.43,23.43,23.43,1300.0,21.0182,21.0182,21.0182,21.0182,1300.0
2011-01-10 14:40:00,23.44,23.44,23.41,23.42,4100.0,21.0272,21.0272,21.0002,21.0092,4100.0
2011-01-10 14:50:00,23.43,23.47,23.43,23.43,3400.0,21.0182,21.0541,21.0182,21.0182,3400.0
2011-01-10 15:00:00,23.43,23.49,23.43,23.45,3600.0,21.0182,21.072,21.0182,21.0361,3600.0
2011-01-10 15:10:00,23.45,23.47,23.42,23.43,5500.0,21.0361,21.0541,21.0092,21.0182,5500.0
2011-01-10 15:20:00,23.43,23.44,23.42,23.43,8800.0,21.0182,21.0272,21.0092,21.0182,8800.0
2011-01-10 15:30:00,23.42,23.45,23.42,23.42,9400.0,21.0092,21.0361,21.0092,21.0092,9400.0
2011-01-10 15:40:00,23.44,23.5,23.42,23.49,8100.0,21.0272,21.081,21.0092,21.072,8100.0
2011-01-10 15:50:00,23.49,23.5,23.4,23.42,16700.0,21.072,21.081,20.9913,21.0092,16700.0
2011-01-11 09:30:00,23.82,24.0,23.77,23.87,6000.0,21.368,21.5295,21.3232,21.4129,6000.0
2011-01-11 09:40:00,23.87,23.91,23.84,23.86,1800.0,21.4129,21.4488,21.386,21.4039,1800.0
2011-01-11 09:50:00,23.85,23.9,23.84,23.88,1500.0,21.395,21.4398,21.386,21.4219,1500.0
2011-01-11 10:00:00,23.86,23.91,23.86,23.89,1500.0,21.4039,21.4488,21.4039,21.4308,1500.0
2011-01-11 10:10:00,23.87,23.89,23.74,23.74,4100.0,21.4129,21.4308,21.2963,21.2963,4100.0
2011-01-11 10:20:00,23.67,23.77,23.67,23.7,2500.0,21.2335,21.3232,21.2335,21.2604,2500.0
2011-01-11 10:30:00,23.65,23.71,23.63,23.7,1600.0,21.2155,21.2694,21.1976,21.2604,1600.0
2011-01-11 10:40:00,23.67,23.73,23.67,23.68,3600.0,21.2335,21.2873,21.2335,21.2425,3600.0
2011-01-11 10:50:00,23.69,23.69,23.66,23.67,1900.0,21.2514,21.2514,21.2245,21.2335,1900.0
2011-01-11 11:00:00,23.68,23.72,23.68,23.72,9200.0,21.2425,21.2783,21.2425,21.2783,9200.0
2011-01-11 11:10:00,23.72,23.72,23.69,23.69,1100.0,21.2783,21.2783,21.2514,21.2514,1100.0
2011-01-11 11:20:00,23.68,23.71,23.65,23.67,2500.0,21.2425,21.2694,21.2155,21.2335,2500.0
2011-01-11 11:30:00,23.67,23.71,23.66,23.67,3000.0,21.2335,21.2694,21.2245,21.2335,3000.0
2011-01-11 11:40:00,23.67,23.68,23.66,23.66,2500.0,21.2335,21.2425,21.2245,21.2245,2500.0
2011-01-11 11:50:00,23.67,23.7,23.67,23.67,21600.0,21.2335,21.2604,21.2335,21.2335,21600.0
2011-01-11 12:00:00,23.68,23.68,23.65,23.67,3700.0,21.2425,21.2425,21.2155,21.2335,3700.0
2011-01-11 12:10:00,23.67,23.67,23.65,23.65,8400.0,21.2335,21.2335,21.2155,21.2155,8400.0
2011-01-11 12:20:00,23.65,23.66,23.65,23.66,1100.0,21.2155,21.2245,21.2155,21.2245,1100.0
2011-01-11 12:30:00,23.66,23.67,23.66,23.67,1500.0,21.2245,21.2335,21.2245,21.2335,1500.0
2011-01-11 12:40:00,23.67,23.7,23.66,23.67,7500.0,21.2335,21.2604,21.2245,21.2335,7500.0
2011-01-11 12:50:00,23.66,23.67,23.64,23.64,900.0,21.2245,21.2335,21.2066,21.2066,900.0
2011-01-11 13:00:00,23.66,23.67,23.65,23.66,3300.0,21.2245,21.2335,21.2155,21.2245,3300.0
2011-01-11 13:10:00,23.67,23.67,23.64,23.67,3400.0,21.2335,21.2335,21.2066,21.2335,3400.0
2011-01-11 13:20:00,23.67,23.72,23.66,23.69,7200.0,21.2335,21.2783,21.2245,21.2514,7200.0
2011-01-11 13:30:00,23.7,23.86,23.65,23.86,14100.0,21.2604,21.4039,21.2155,21.4039,14100.0
2011-01-11 13:40:00,23.85,23.85,23.79,23.8,1500.0,21.395,21.395,21.3411,21.3501,1500.0
2011-01-11 13:50:00,23.8,23.84,23.8,23.83,12600.0,21.3501,21.386,21.3501,21.377,12600.0
2011-01-11 14:00:00,23.84,23.87,23.82,23.87,9900.0,21.386,21.4129,21.368,21.4129,9900.0
2011-01-11 14:10:00,23.88,23.91,23.86,23.91,3500.0,21.4219,21.4488,21.4039,21.4488,3500.0
2011-01-11 14:20:00,23.91,23.94,23.9,23.91,4500.0,21.4488,21.4757,21.4398,21.4488,4500.0
2011-01-11 14:30:00,23.91,24.0,23.91,24.0,10300.0,21.4488,21.5295,21.4488,21.5295,10300.0
2011-01-11 14:40:00,23.98,24.07,23.97,24.0,14000.0,21.5116,21.5923,21.5026,21.5295,14000.0
2011-01-11 14:50:00,23.99,24.0,23.96,23.96,7000.0,21.5205,21.5295,21.4936,21.4936,7000.0
2011-01-11 15:00:00,23.99,24.01,23.97,23.98,8600.0,21.5205,21.5385,21.5026,21.5116,8600.0
2011-01-11 15:10:00,23.98,24.02,23.96,24.0,6800.0,21.5116,21.5475,21.4936,21.5295,6800.0
2011-01-11 15:20:00,24.0,24.02,23.99,23.99,10800.0,21.5295,21.5475,21.5205,21.5205,10800.0
2011-01-11 15:30:00,24.0,24.02,23.94,23.94,22500.0,21.5295,21.5475,21.4757,21.4757,22500.0
2011-01-11 15:40:00,23.93,23.98,23.9,23.98,16600.0,21.4667,21.5116,21.4398,21.5116,16600.0
2011-01-11 15:50:00,23.98,24.03,23.98,24.03,30800.0,21.5116,21.5564,21.5116,21.5564,30800.0
2011-01-11 16:00:00,24.0,24.0,24.0,24.0,2200.0,21.5295,21.5295,21.5295,21.5295,2200.0
2011-01-11 16:10:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 16:20:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 16:30:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 16:40:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 16:50:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 17:00:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 17:10:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 17:20:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 17:30:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 17:40:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 17:50:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 18:00:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 18:10:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 18:20:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 18:30:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 18:40:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 18:50:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 19:00:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 19:10:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 19:20:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 19:30:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 19:40:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-11 19:50:00,24.0,24.0,24.0,24.0,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2011-01-12 09:30:00,24.5,24.58,23.66,23.72,13800.0,21.978,22.0498,21.2245,21.2783,13800.0
2011-01-12 09:40:00,23.75,23.75,23.48,23.58,7600.0,21.3052,21.3052,21.063,21.1527,7600.0
2011-01-12 09:50:00,23.58,23.64,23.57,23.59,3200.0,21.1527,21.2066,21.1438,21.1617,3200.0
2011-01-12 10:00:00,23.59,23.69,23.59,23.69,2200.0,21.1617,21.2514,21.1617,21.2514,2200.0
2011-01-12 10:10:00,23.65,23.65,23.36,23.42,6700.0,21.2155,21.2155,20.9554,21.0092,6700.0
2011-01-12 10:20:00,23.42,23.44,23.4,23.4,2400.0,21.0092,21.0272,20.9913,20.9913,2400.0
2011-01-12 10:30:00,23.34,23.39,23.3,23.32,2300.0,20.9375,20.9823,20.9016,20.9195,2300.0
2011-01-12 10:40:00,23.31,23.31,23.3,23.3,700.0,20.9105,20.9105,20.9016,20.9016,700.0
2011-01-12 10:50:00,23.29,23.34,23.28,23.31,5000.0,20.8926,20.9375,20.8836,20.9105,5000.0
2011-01-12 11:00:00,23.28,23.35,23.28,23.33,1300.0,20.8836,20.9464,20.8836,20.9285,1300.0
2011-01-12 11:10:00,23.32,23.45,23.32,23.45,3900.0,20.9195,21.0361,20.9195,21.0361,3900.0
2011-01-12 11:20:00,23.39,23.43,23.31,23.41,20000.0,20.9823,21.0182,20.9105,21.0002,20000.0
2011-01-12 11:30:00,23.46,23.5,23.41,23.41,3500.0,21.0451,21.081,21.0002,21.0002,3500.0
2011-01-12 11:40:00,23.4,23.46,23.32,23.32,36100.0,20.9913,21.0451,20.9195,20.9195,36100.0
2011-01-12 11:50:00,23.29,23.47,23.28,23.38,6900.0,20.8926,21.0541,20.8836,20.9733,6900.0
2011-01-12 12:00:00,23.4,23.5,23.38,23.4,4400.0,20.9913,21.081,20.9733,20.9913,4400.0
2011-01-12 12:10:00,23.4,23.45,23.39,23.41,4200.0,20.9913,21.0361,20.9823,21.0002,4200.0
2011-01-12 12:20:00,23.4,23.53,23.4,23.52,2300.0,20.9913,21.1079,20.9913,21.0989,2300.0
2011-01-12 12:30:00,23.7,23.87,23.69,23.86,4700.0,21.2604,21.4129,21.2514,21.4039,4700.0
2011-01-12 12:40:00,23.86,23.9,23.65,23.66,6000.0,21.4039,21.4398,21.2155,21.2245,6000.0
2011-01-12 12:50:00,23.68,23.68,23.53,23.54,6600.0,21.2425,21.2425,21.1079,21.1169,6600.0
2011-01-12 13:00:00,23.55,23.65,23.55,23.6,4400.0,21.1258,21.2155,21.1258,21.1707,4400.0
2011-01-12 13:10:00,23.6,23.67,23.6,23.67,1600.0,21.1707,21.2335,21.1707,21.2335,1600.0
2011-01-12 13:20:00,23.74,23.82,23.74,23.8,1200.0,21.2963,21.368,21.2963,21.3501,1200.0
2011-01-12 13:30:00,23.74,23.78,23.69,23.7,1600.0,21.2963,21.3322,21.2514,21.2604,1600.0
2011-01-12 13:40:00,23.74,23.74,23.73,23.73,400.0,21.2963,21.2963,21.2873,21.2873,400.0
2011-01-12 13:50:00,23.74,23.8,23.74,23.77,3900.0,21.2963,21.3501,21.2963,21.3232,3900.0
2011-01-12 14:00:00,23.8,23.8,23.65,23.68,4800.0,21.3501,21.3501,21.2155,21.2425,4800.0
2011-01-12 14:10:00,23.61,23.81,23.6,23.78,26400.0,21.1797,21.3591,21.1707,21.3322,26400.0
2011-01-12 14:20:00,23.75,23.75,23.7,23.7,2800.0,21.3052,21.3052,21.2604,21.2604,2800.0
2011-01-12 14:30:00,23.69,23.72,23.68,23.72,2300.0,21.2514,21.2783,21.2425,21.2783,2300.0
2011-01-12 14:40:00,23.75,23.78,23.72,23.72,2800.0,21.3052,21.3322,21.2783,21.2783,2800.0
2011-01-12 14:50:00,23.74,23.75,23.72,23.74,1600.0,21.2963,21.3052,21.2783,21.2963,1600.0
2011-01-12 15:00:00,23.75,23.75,23.74,23.75,22100.0,21.3052,21.3052,21.2963,21.3052,22100.0
2011-01-12 15:10:00,23.73,23.79,23.73,23.76,3100.0,21.2873,21.3411,21.2873,21.3142,3100.0
2011-01-12 15:20:00,23.78,23.86,23.74,23.75,18500.0,21.3322,21.4039,21.2963,21.3052,18500.0
2011-01-12 15:30:00,23.75,23.8,23.73,23.75,6200.0,21.3052,21.3501,21.2873,21.3052,6200.0
2011-01-12 15:40:00,23.74,23.79,23.69,23.7,26800.0,21.2963,21.3411,21.2514,21.2604,26800.0
2011-01-12 15:50:00,23.69,23.72,23.57,23.59,26000.0,21.2514,21.2783,21.1438,21.1617,26000.0
2011-01-12 16:00:00,23.6,23.6,23.6,23.6,900.0,21.1707,21.1707,21.1707,21.1707,900.0
2011-01-12 16:10:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 16:20:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 16:30:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 16:40:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 16:50:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 17:00:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 17:10:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 17:20:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 17:30:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 17:40:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 17:50:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 18:00:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 18:10:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 18:20:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 18:30:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 18:40:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 18:50:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 19:00:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 19:10:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 19:20:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 19:30:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 19:40:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-12 19:50:00,23.6,23.6,23.6,23.6,0.0,21.1707,21.1707,21.1707,21.1707,0.0
2011-01-13 09:30:00,23.86,23.86,23.6,23.6,3500.0,21.4039,21.4039,21.1707,21.1707,3500.0
2011-01-13 09:40:00,23.6,23.61,23.49,23.5,8200.0,21.1707,21.1797,21.072,21.081,8200.0
2011-01-13 09:50:00,23.49,23.5,23.49,23.49,9100.0,21.072,21.081,21.072,21.072,9100.0
2011-01-13 10:00:00,23.49,23.5,23.44,23.49,4500.0,21.072,21.081,21.0272,21.072,4500.0
2011-01-13 10:10:00,23.48,23.5,23.47,23.48,7700.0,21.063,21.081,21.0541,21.063,7700.0
2011-01-13 10:20:00,23.49,23.49,23.34,23.38,9700.0,21.072,21.072,20.9375,20.9733,9700.0
2011-01-13 10:30:00,23.4,23.4,23.26,23.33,5500.0,20.9913,20.9913,20.8657,20.9285,5500.0
2011-01-13 10:40:00,23.35,23.41,23.3,23.41,7000.0,20.9464,21.0002,20.9016,21.0002,7000.0
2011-01-13 10:50:00,23.4,23.41,23.4,23.41,300.0,20.9913,21.0002,20.9913,21.0002,300.0
2011-01-13 11:00:00,23.42,23.49,23.32,23.48,35600.0,21.0092,21.072,20.9195,21.063,35600.0
2011-01-13 11:10:00,23.5,23.5,23.47,23.47,300.0,21.081,21.081,21.0541,21.0541,300.0
2011-01-13 11:20:00,23.49,23.49,23.48,23.48,1000.0,21.072,21.072,21.063,21.063,1000.0
2011-01-13 11:30:00,23.49,23.54,23.49,23.54,2900.0,21.072,21.1169,21.072,21.1169,2900.0
2011-01-13 11:40:00,23.5,23.6,23.5,23.58,1700.0,21.081,21.1707,21.081,21.1527,1700.0
2011-01-13 11:50:00,23.58,23.58,23.48,23.56,1700.0,21.1527,21.1527,21.063,21.1348,1700.0
2011-01-13 12:00:00,23.53,23.53,23.52,23.52,400.0,21.1079,21.1079,21.0989,21.0989,400.0
2011-01-13 12:10:00,23.55,23.6,23.44,23.44,800.0,21.1258,21.1707,21.0272,21.0272,800.0
2011-01-13 12:20:00,23.47,23.47,23.36,23.47,1100.0,21.0541,21.0541,20.9554,21.0541,1100.0
2011-01-13 12:30:00,23.45,23.45,23.25,23.28,2000.0,21.0361,21.0361,20.8567,20.8836,2000.0
2011-01-13 12:40:00,23.24,23.45,23.24,23.45,9300.0,20.8477,21.0361,20.8477,21.0361,9300.0
2011-01-13 12:50:00,23.41,23.46,23.36,23.46,2900.0,21.0002,21.0451,20.9554,21.0451,2900.0
2011-01-13 13:00:00,23.4,23.58,23.4,23.58,3100.0,20.9913,21.1527,20.9913,21.1527,3100.0
2011-01-13 13:10:00,23.56,23.6,23.48,23.51,9400.0,21.1348,21.1707,21.063,21.09,9400.0
2011-01-13 13:20:00,23.47,23.5,23.16,23.21,14600.0,21.0541,21.081,20.776,20.8208,14600.0
2011-01-13 13:30:00,23.21,23.37,23.21,23.24,9800.0,20.8208,20.9644,20.8208,20.8477,9800.0
2011-01-13 13:40:00,23.23,23.23,23.03,23.18,24300.0,20.8388,20.8388,20.6594,20.7939,24300.0
2011-01-13 13:50:00,23.17,23.2,23.14,23.19,1400.0,20.785,20.8119,20.758,20.8029,1400.0
2011-01-13 14:00:00,23.19,23.26,23.02,23.07,7400.0,20.8029,20.8657,20.6504,20.6952,7400.0
2011-01-13 14:10:00,23.06,23.06,22.99,23.02,4900.0,20.6863,20.6863,20.6235,20.6504,4900.0
2011-01-13 14:20:00,23.02,23.07,22.99,23.07,6800.0,20.6504,20.6952,20.6235,20.6952,6800.0
2011-01-13 14:30:00,23.03,23.1,23.03,23.04,1700.0,20.6594,20.7222,20.6594,20.6683,1700.0
2011-01-13 14:40:00,23.03,23.03,23.01,23.01,2200.0,20.6594,20.6594,20.6414,20.6414,2200.0
2011-01-13 14:50:00,23.01,23.02,23.0,23.01,1900.0,20.6414,20.6504,20.6325,20.6414,1900.0
2011-01-13 15:00:00,23.01,23.05,23.0,23.05,5900.0,20.6414,20.6773,20.6325,20.6773,5900.0
2011-01-13 15:10:00,23.0,23.08,23.0,23.08,2400.0,20.6325,20.7042,20.6325,20.7042,2400.0
2011-01-13 15:20:00,23.08,23.17,23.01,23.17,8700.0,20.7042,20.785,20.6414,20.785,8700.0
2011-01-13 15:30:00,23.17,23.19,23.13,23.19,10200.0,20.785,20.8029,20.7491,20.8029,10200.0
2011-01-13 15:40:00,23.19,23.3,23.18,23.28,7400.0,20.8029,20.9016,20.7939,20.8836,7400.0
2011-01-13 15:50:00,23.3,23.3,23.25,23.28,10700.0,20.9016,20.9016,20.8567,20.8836,10700.0
2011-01-14 09:30:00,23.33,23.33,23.0,23.09,10700.0,20.9285,20.9285,20.6325,20.7132,10700.0
2011-01-14 09:40:00,23.01,23.14,23.01,23.11,2200.0,20.6414,20.758,20.6414,20.7311,2200.0
2011-01-14 09:50:00,23.0,23.17,22.99,23.03,11500.0,20.6325,20.785,20.6235,20.6594,11500.0
2011-01-14 10:00:00,23.08,23.14,23.06,23.14,2000.0,20.7042,20.758,20.6863,20.758,2000.0
2011-01-14 10:10:00,23.2,23.23,23.0,23.0,3000.0,20.8119,20.8388,20.6325,20.6325,3000.0
2011-01-14 10:20:00,23.01,23.03,22.99,23.03,2900.0,20.6414,20.6594,20.6235,20.6594,2900.0
2011-01-14 10:30:00,23.06,23.11,23.04,23.11,6700.0,20.6863,20.7311,20.6683,20.7311,6700.0
2011-01-14 10:40:00,23.1,23.14,23.0,23.0,7700.0,20.7222,20.758,20.6325,20.6325,7700.0
2011-01-14 10:50:00,23.0,23.04,22.87,22.91,12200.0,20.6325,20.6683,20.5158,20.5517,12200.0
2011-01-14 11:00:00,22.91,22.95,22.9,22.94,5100.0,20.5517,20.5876,20.5427,20.5786,5100.0
2011-01-14 11:10:00,22.94,23.01,22.94,23.0,7200.0,20.5786,20.6414,20.5786,20.6325,7200.0
2011-01-14 11:20:00,22.96,22.96,22.9,22.94,5200.0,20.5966,20.5966,20.5427,20.5786,5200.0
2011-01-14 11:30:00,22.94,23.01,22.85,22.98,3200.0,20.5786,20.6414,20.4979,20.6145,3200.0
2011-01-14 11:40:00,23.02,23.1,23.02,23.08,1200.0,20.6504,20.7222,20.6504,20.7042,1200.0
2011-01-14 11:50:00,23.07,23.09,23.0,23.09,1500.0,20.6952,20.7132,20.6325,20.7132,1500.0
2011-01-14 12:00:00,23.1,23.2,23.1,23.19,1700.0,20.7222,20.8119,20.7222,20.8029,1700.0
2011-01-14 12:10:00,23.17,23.32,23.17,23.28,4400.0,20.785,20.9195,20.785,20.8836,4400.0
2011-01-14 12:20:00,23.26,23.26,23.03,23.03,2600.0,20.8657,20.8657,20.6594,20.6594,2600.0
2011-01-14 12:30:00,23.06,23.24,23.06,23.24,500.0,20.6863,20.8477,20.6863,20.8477,500.0
2011-01-14 12:40:00,23.18,23.24,23.18,23.23,600.0,20.7939,20.8477,20.7939,20.8388,600.0
2011-01-14 12:50:00,23.25,23.26,23.18,23.19,1900.0,20.8567,20.8657,20.7939,20.8029,1900.0
2011-01-14 13:00:00,23.23,23.23,23.18,23.18,300.0,20.8388,20.8388,20.7939,20.7939,300.0
2011-01-14 13:10:00,23.19,23.22,23.19,23.22,400.0,20.8029,20.8298,20.8029,20.8298,400.0
2011-01-14 13:20:00,23.23,23.27,23.21,23.27,700.0,20.8388,20.8747,20.8208,20.8747,700.0
2011-01-14 13:30:00,23.43,23.43,23.2,23.2,3900.0,21.0182,21.0182,20.8119,20.8119,3900.0
2011-01-14 13:40:00,23.23,23.23,23.18,23.18,900.0,20.8388,20.8388,20.7939,20.7939,900.0
2011-01-14 13:50:00,23.19,23.32,23.11,23.11,6300.0,20.8029,20.9195,20.7311,20.7311,6300.0
2011-01-14 14:00:00,23.17,23.17,23.12,23.16,1200.0,20.785,20.785,20.7401,20.776,1200.0
2011-01-14 14:10:00,23.2,23.2,23.14,23.15,1100.0,20.8119,20.8119,20.758,20.767,1100.0
2011-01-14 14:20:00,23.17,23.32,23.17,23.2,6400.0,20.785,20.9195,20.785,20.8119,6400.0
2011-01-14 14:30:00,23.19,23.24,23.15,23.15,8800.0,20.8029,20.8477,20.767,20.767,8800.0
2011-01-14 14:40:00,23.18,23.23,23.15,23.19,5300.0,20.7939,20.8388,20.767,20.8029,5300.0
2011-01-14 14:50:00,23.18,23.25,23.15,23.2,4200.0,20.7939,20.8567,20.767,20.8119,4200.0
2011-01-14 15:00:00,23.18,23.38,23.18,23.29,10000.0,20.7939,20.9733,20.7939,20.8926,10000.0
2011-01-14 15:10:00,23.27,23.33,23.23,23.23,4100.0,20.8747,20.9285,20.8388,20.8388,4100.0
2011-01-14 15:20:00,23.25,23.34,23.23,23.33,5600.0,20.8567,20.9375,20.8388,20.9285,5600.0
2011-01-14 15:30:00,23.33,23.34,23.28,23.29,5000.0,20.9285,20.9375,20.8836,20.8926,5000.0
2011-01-14 15:40:00,23.3,23.34,23.26,23.29,9500.0,20.9016,20.9375,20.8657,20.8926,9500.0
2011-01-14 15:50:00,23.29,23.39,23.28,23.39,13600.0,20.8926,20.9823,20.8836,20.9823,13600.0
2011-01-18 09:30:00,23.32,23.41,23.32,23.37,2700.0,20.9195,21.0002,20.9195,20.9644,2700.0
2011-01-18 09:40:00,23.38,23.39,23.32,23.38,1300.0,20.9733,20.9823,20.9195,20.9733,1300.0
2011-01-18 09:50:00,23.39,23.39,23.28,23.39,2400.0,20.9823,20.9823,20.8836,20.9823,2400.0
2011-01-18 10:00:00,23.39,23.47,23.39,23.47,4000.0,20.9823,21.0541,20.9823,21.0541,4000.0
2011-01-18 10:10:00,23.47,23.5,23.44,23.5,5400.0,21.0541,21.081,21.0272,21.081,5400.0
2011-01-18 10:20:00,23.56,23.69,23.45,23.55,4000.0,21.1348,21.2514,21.0361,21.1258,4000.0
2011-01-18 10:30:00,23.48,23.54,23.46,23.46,2200.0,21.063,21.1169,21.0451,21.0451,2200.0
2011-01-18 10:40:00,23.5,23.54,23.45,23.5,2100.0,21.081,21.1169,21.0361,21.081,2100.0
2011-01-18 10:50:00,23.5,23.5,23.45,23.5,4900.0,21.081,21.081,21.0361,21.081,4900.0
2011-01-18 11:00:00,23.5,23.54,23.5,23.51,3500.0,21.081,21.1169,21.081,21.09,3500.0
2011-01-18 11:10:00,23.53,23.55,23.49,23.49,3900.0,21.1079,21.1258,21.072,21.072,3900.0
2011-01-18 11:20:00,23.51,23.55,23.51,23.55,3000.0,21.09,21.1258,21.09,21.1258,3000.0
2011-01-18 11:30:00,23.55,23.58,23.53,23.56,3600.0,21.1258,21.1527,21.1079,21.1348,3600.0
2011-01-18 11:40:00,23.54,23.58,23.49,23.53,4500.0,21.1169,21.1527,21.072,21.1079,4500.0
2011-01-18 11:50:00,23.54,23.55,23.41,23.47,8700.0,21.1169,21.1258,21.0002,21.0541,8700.0
2011-01-18 12:00:00,23.45,23.47,23.43,23.45,5500.0,21.0361,21.0541,21.0182,21.0361,5500.0
2011-01-18 12:10:00,23.45,23.45,23.29,23.34,30500.0,21.0361,21.0361,20.8926,20.9375,30500.0
2011-01-18 12:20:00,23.36,23.39,23.35,23.38,5000.0,20.9554,20.9823,20.9464,20.9733,5000.0
2011-01-18 12:30:00,23.38,23.43,23.37,23.41,7400.0,20.9733,21.0182,20.9644,21.0002,7400.0
2011-01-18 12:40:00,23.41,23.47,23.39,23.45,11600.0,21.0002,21.0541,20.9823,21.0361,11600.0
2011-01-18 12:50:00,23.5,23.5,23.4,23.44,13200.0,21.081,21.081,20.9913,21.0272,13200.0
2011-01-18 13:00:00,23.44,23.5,23.42,23.42,2100.0,21.0272,21.081,21.0092,21.0092,2100.0
2011-01-18 13:10:00,23.44,23.44,23.42,23.42,1000.0,21.0272,21.0272,21.0092,21.0092,1000.0
2011-01-18 13:20:00,23.44,23.48,23.37,23.43,14000.0,21.0272,21.063,20.9644,21.0182,14000.0
2011-01-18 13:30:00,23.44,23.46,23.41,23.44,4500.0,21.0272,21.0451,21.0002,21.0272,4500.0
2011-01-18 13:40:00,23.42,23.48,23.41,23.44,3700.0,21.0092,21.063,21.0002,21.0272,3700.0
2011-01-18 13:50:00,23.45,23.5,23.44,23.45,18300.0,21.0361,21.081,21.0272,21.0361,18300.0
2011-01-18 14:00:00,23.46,23.51,23.45,23.51,2700.0,21.0451,21.09,21.0361,21.09,2700.0
2011-01-18 14:10:00,23.52,23.53,23.47,23.48,2500.0,21.0989,21.1079,21.0541,21.063,2500.0
2011-01-18 14:20:00,23.51,23.53,23.45,23.53,18300.0,21.09,21.1079,21.0361,21.1079,18300.0
2011-01-18 14:30:00,23.53,23.61,23.5,23.56,13300.0,21.1079,21.1797,21.081,21.1348,13300.0
2011-01-18 14:40:00,23.56,23.57,23.53,23.56,4900.0,21.1348,21.1438,21.1079,21.1348,4900.0
2011-01-18 14:50:00,23.56,23.58,23.55,23.58,4100.0,21.1348,21.1527,21.1258,21.1527,4100.0
2011-01-18 15:00:00,23.56,23.56,23.51,23.56,4900.0,21.1348,21.1348,21.09,21.1348,4900.0
2011-01-18 15:10:00,23.56,23.56,23.55,23.55,2800.0,21.1348,21.1348,21.1258,21.1258,2800.0
2011-01-18 15:20:00,23.56,23.56,23.55,23.55,3900.0,21.1348,21.1348,21.1258,21.1258,3900.0
2011-01-18 15:30:00,23.56,23.59,23.54,23.55,24200.0,21.1348,21.1617,21.1169,21.1258,24200.0
2011-01-18 15:40:00,23.56,23.57,23.54,23.55,9700.0,21.1348,21.1438,21.1169,21.1258,9700.0
2011-01-18 15:50:00,23.55,23.58,23.51,23.56,24400.0,21.1258,21.1527,21.09,21.1348,24400.0
2011-01-18 16:00:00,23.58,23.58,23.55,23.55,800.0,21.1527,21.1527,21.1258,21.1258,800.0
2011-01-18 16:10:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 16:20:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 16:30:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 16:40:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 16:50:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 17:00:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 17:10:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 17:20:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 17:30:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 17:40:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 17:50:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 18:00:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 18:10:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 18:20:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 18:30:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 18:40:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 18:50:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 19:00:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 19:10:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 19:20:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 19:30:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 19:40:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-18 19:50:00,23.55,23.55,23.55,23.55,0.0,21.1258,21.1258,21.1258,21.1258,0.0
2011-01-19 09:30:00,23.6,23.79,23.45,23.45,3300.0,21.1707,21.3411,21.0361,21.0361,3300.0
2011-01-19 09:40:00,23.42,23.52,23.32,23.51,2900.0,21.0092,21.0989,20.9195,21.09,2900.0
2011-01-19 09:50:00,23.5,23.51,23.5,23.51,500.0,21.081,21.09,21.081,21.09,500.0
2011-01-19 10:00:00,23.5,23.53,23.48,23.52,3200.0,21.081,21.1079,21.063,21.0989,3200.0
2011-01-19 10:10:00,23.5,23.53,23.5,23.52,1600.0,21.081,21.1079,21.081,21.0989,1600.0
2011-01-19 10:20:00,23.48,23.48,23.43,23.45,3500.0,21.063,21.063,21.0182,21.0361,3500.0
2011-01-19 10:30:00,23.45,23.49,23.41,23.46,8600.0,21.0361,21.072,21.0002,21.0451,8600.0
2011-01-19 10:40:00,23.48,23.48,23.42,23.42,4600.0,21.063,21.063,21.0092,21.0092,4600.0
2011-01-19 10:50:00,23.43,23.5,23.42,23.44,7200.0,21.0182,21.081,21.0092,21.0272,7200.0
2011-01-19 11:00:00,23.46,23.46,23.45,23.45,700.0,21.0451,21.0451,21.0361,21.0361,700.0
2011-01-19 11:10:00,23.48,23.5,23.45,23.47,17700.0,21.063,21.081,21.0361,21.0541,17700.0
2011-01-19 11:20:00,23.45,23.51,23.32,23.45,24500.0,21.0361,21.09,20.9195,21.0361,24500.0
2011-01-19 11:30:00,23.43,23.45,23.43,23.44,2100.0,21.0182,21.0361,21.0182,21.0272,2100.0
2011-01-19 11:40:00,23.45,23.46,23.44,23.46,10200.0,21.0361,21.0451,21.0272,21.0451,10200.0
2011-01-19 11:50:00,23.44,23.46,23.44,23.45,10400.0,21.0272,21.0451,21.0272,21.0361,10400.0
2011-01-19 12:00:00,23.46,23.47,23.45,23.46,6300.0,21.0451,21.0541,21.0361,21.0451,6300.0
2011-01-19 12:10:00,23.46,23.47,23.45,23.46,16100.0,21.0451,21.0541,21.0361,21.0451,16100.0
2011-01-19 12:20:00,23.46,23.5,23.45,23.5,28300.0,21.0451,21.081,21.0361,21.081,28300.0
2011-01-19 12:30:00,23.46,23.46,23.41,23.41,1700.0,21.0451,21.0451,21.0002,21.0002,1700.0
2011-01-19 12:40:00,23.41,23.41,23.41,23.41,200.0,21.0002,21.0002,21.0002,21.0002,200.0
2011-01-19 12:50:00,23.44,23.45,23.4,23.41,6500.0,21.0272,21.0361,20.9913,21.0002,6500.0
2011-01-19 13:00:00,23.35,23.41,23.35,23.4,6400.0,20.9464,21.0002,20.9464,20.9913,6400.0
2011-01-19 13:10:00,23.4,23.4,23.33,23.35,17300.0,20.9913,20.9913,20.9285,20.9464,17300.0
2011-01-19 13:20:00,23.35,23.35,23.33,23.35,9800.0,20.9464,20.9464,20.9285,20.9464,9800.0
2011-01-19 13:30:00,23.35,23.35,23.3,23.32,30800.0,20.9464,20.9464,20.9016,20.9195,30800.0
2011-01-19 13:40:00,23.3,23.33,23.3,23.31,1200.0,20.9016,20.9285,20.9016,20.9105,1200.0
2011-01-19 13:50:00,23.31,23.33,23.25,23.29,12000.0,20.9105,20.9285,20.8567,20.8926,12000.0
2011-01-19 14:00:00,23.29,23.3,23.25,23.29,3000.0,20.8926,20.9016,20.8567,20.8926,3000.0
2011-01-19 14:10:00,23.29,23.3,23.27,23.3,1800.0,20.8926,20.9016,20.8747,20.9016,1800.0
2011-01-19 14:20:00,23.3,23.3,22.99,23.0,25400.0,20.9016,20.9016,20.6235,20.6325,25400.0
2011-01-19 14:30:00,23.0,23.07,22.99,22.99,3600.0,20.6325,20.6952,20.6235,20.6235,3600.0
2011-01-19 14:40:00,22.97,23.0,22.82,22.82,6500.0,20.6055,20.6325,20.471,20.471,6500.0
2011-01-19 14:50:00,22.78,22.78,22.52,22.77,42600.0,20.4351,20.4351,20.2019,20.4261,42600.0
2011-01-19 15:00:00,22.74,22.77,22.52,22.54,5500.0,20.3992,20.4261,20.2019,20.2198,5500.0
2011-01-19 15:10:00,22.53,22.64,22.52,22.63,3500.0,20.2108,20.3095,20.2019,20.3005,3500.0
2011-01-19 15:20:00,22.66,22.67,22.62,22.63,8700.0,20.3274,20.3364,20.2916,20.3005,8700.0
2011-01-19 15:30:00,22.63,22.81,22.62,22.81,11800.0,20.3005,20.462,20.2916,20.462,11800.0
2011-01-19 15:40:00,22.82,22.89,22.71,22.71,12100.0,20.471,20.5338,20.3723,20.3723,12100.0
2011-01-19 15:50:00,22.71,22.97,22.7,22.95,50400.0,20.3723,20.6055,20.3633,20.5876,50400.0
2011-01-19 16:00:00,22.96,23.0,22.95,23.0,1600.0,20.5966,20.6325,20.5876,20.6325,1600.0
2011-01-19 16:10:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 16:20:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 16:30:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 16:40:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 16:50:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 17:00:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 17:10:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 17:20:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 17:30:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 17:40:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 17:50:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 18:00:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 18:10:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 18:20:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 18:30:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 18:40:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 18:50:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 19:00:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 19:10:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 19:20:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 19:30:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 19:40:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-19 19:50:00,23.0,23.0,23.0,23.0,0.0,20.6325,20.6325,20.6325,20.6325,0.0
2011-01-20 09:30:00,22.75,22.75,22.61,22.62,1800.0,20.4082,20.4082,20.2826,20.2916,1800.0
2011-01-20 09:40:00,22.6,22.72,22.52,22.72,10000.0,20.2736,20.3813,20.2019,20.3813,10000.0
2011-01-20 09:50:00,22.7,22.73,22.58,22.58,5100.0,20.3633,20.3902,20.2557,20.2557,5100.0
2011-01-20 10:00:00,22.61,22.62,22.54,22.54,10500.0,20.2826,20.2916,20.2198,20.2198,10500.0
2011-01-20 10:10:00,22.54,22.55,22.51,22.53,11500.0,20.2198,20.2288,20.1929,20.2108,11500.0
2011-01-20 10:20:00,22.52,22.56,22.52,22.52,8800.0,20.2019,20.2377,20.2019,20.2019,8800.0
2011-01-20 10:30:00,22.52,22.54,22.5,22.5,34600.0,20.2019,20.2198,20.1839,20.1839,34600.0
2011-01-20 10:40:00,22.5,22.51,22.0,22.04,41000.0,20.1839,20.1929,19.7354,19.7713,41000.0
2011-01-20 10:50:00,22.05,22.33,22.0,22.15,17000.0,19.7802,20.0314,19.7354,19.8699,17000.0
2011-01-20 11:00:00,22.15,22.15,22.02,22.08,7000.0,19.8699,19.8699,19.7533,19.8072,7000.0
2011-01-20 11:10:00,22.08,22.08,21.89,22.01,14900.0,19.8072,19.8072,19.6367,19.7444,14900.0
2011-01-20 11:20:00,22.05,22.06,21.75,21.79,7900.0,19.7802,19.7892,19.5111,19.547,7900.0
2011-01-20 11:30:00,21.75,21.79,21.56,21.65,18200.0,19.5111,19.547,19.3407,19.4214,18200.0
2011-01-20 11:40:00,21.66,21.66,21.49,21.52,17100.0,19.4304,19.4304,19.2779,19.3048,17100.0
2011-01-20 11:50:00,21.55,21.58,21.5,21.57,17400.0,19.3317,19.3586,19.2869,19.3497,17400.0
2011-01-20 12:00:00,21.56,21.58,21.56,21.56,17000.0,19.3407,19.3586,19.3407,19.3407,17000.0
2011-01-20 12:10:00,21.56,21.6,21.55,21.58,16400.0,19.3407,19.3766,19.3317,19.3586,16400.0
2011-01-20 12:20:00,21.58,21.61,21.55,21.55,4600.0,19.3586,19.3855,19.3317,19.3317,4600.0
2011-01-20 12:30:00,21.54,21.65,21.53,21.58,18900.0,19.3227,19.4214,19.3138,19.3586,18900.0
2011-01-20 12:40:00,21.58,21.72,21.58,21.58,12900.0,19.3586,19.4842,19.3586,19.3586,12900.0
2011-01-20 12:50:00,21.58,21.61,21.58,21.61,2500.0,19.3586,19.3855,19.3586,19.3855,2500.0
2011-01-20 13:00:00,21.61,21.63,21.58,21.63,3400.0,19.3855,19.4035,19.3586,19.4035,3400.0
2011-01-20 13:10:00,21.63,21.7,21.61,21.69,3500.0,19.4035,19.4663,19.3855,19.4573,3500.0
2011-01-20 13:20:00,21.67,21.74,21.67,21.68,14700.0,19.4394,19.5022,19.4394,19.4483,14700.0
2011-01-20 13:30:00,21.68,21.72,21.61,21.65,24600.0,19.4483,19.4842,19.3855,19.4214,24600.0
2011-01-20 13:40:00,21.64,21.69,21.61,21.63,11700.0,19.4124,19.4573,19.3855,19.4035,11700.0
2011-01-20 13:50:00,21.63,21.63,21.61,21.62,4700.0,19.4035,19.4035,19.3855,19.3945,4700.0
2011-01-20 14:00:00,21.63,21.67,21.61,21.67,2400.0,19.4035,19.4394,19.3855,19.4394,2400.0
2011-01-20 14:10:00,21.67,21.79,21.64,21.75,7700.0,19.4394,19.547,19.4124,19.5111,7700.0
2011-01-20 14:20:00,21.75,22.24,21.75,22.19,155300.0,19.5111,19.9507,19.5111,19.9058,155300.0
2011-01-20 14:30:00,22.18,22.44,22.14,22.39,17800.0,19.8969,20.1301,19.861,20.0852,17800.0
2011-01-20 14:40:00,22.36,22.36,22.13,22.13,9600.0,20.0583,20.0583,19.852,19.852,9600.0
2011-01-20 14:50:00,22.15,22.19,21.99,22.0,13000.0,19.8699,19.9058,19.7264,19.7354,13000.0
2011-01-20 15:00:00,22.0,22.0,21.86,21.88,13300.0,19.7354,19.7354,19.6098,19.6277,13300.0
2011-01-20 15:10:00,21.88,21.9,21.85,21.85,29700.0,19.6277,19.6457,19.6008,19.6008,29700.0
2011-01-20 15:20:00,21.86,21.86,21.63,21.63,7600.0,19.6098,19.6098,19.4035,19.4035,7600.0
2011-01-20 15:30:00,21.68,21.73,21.63,21.64,12100.0,19.4483,19.4932,19.4035,19.4124,12100.0
2011-01-20 15:40:00,21.65,21.65,21.61,21.61,59200.0,19.4214,19.4214,19.3855,19.3855,59200.0
2011-01-20 15:50:00,21.61,21.66,21.61,21.65,55100.0,19.3855,19.4304,19.3855,19.4214,55100.0
2011-01-21 09:30:00,22.15,22.93,21.64,22.3,53300.0,19.8699,20.5697,19.4124,20.0045,53300.0
2011-01-21 09:40:00,22.3,22.31,22.1,22.19,38100.0,20.0045,20.0135,19.8251,19.9058,38100.0
2011-01-21 09:50:00,22.23,22.26,22.18,22.26,3300.0,19.9417,19.9686,19.8969,19.9686,3300.0
2011-01-21 10:00:00,22.26,22.33,22.22,22.22,7900.0,19.9686,20.0314,19.9327,19.9327,7900.0
2011-01-21 10:10:00,22.28,22.31,22.27,22.31,6800.0,19.9866,20.0135,19.9776,20.0135,6800.0
2011-01-21 10:20:00,22.31,22.31,22.24,22.31,4800.0,20.0135,20.0135,19.9507,20.0135,4800.0
2011-01-21 10:30:00,22.3,22.3,22.26,22.29,2600.0,20.0045,20.0045,19.9686,19.9955,2600.0
2011-01-21 10:40:00,22.29,22.29,22.2,22.27,12500.0,19.9955,19.9955,19.9148,19.9776,12500.0
2011-01-21 10:50:00,22.29,22.29,22.2,22.2,27900.0,19.9955,19.9955,19.9148,19.9148,27900.0
2011-01-21 11:00:00,22.23,22.23,22.22,22.23,3500.0,19.9417,19.9417,19.9327,19.9417,3500.0
2011-01-21 11:10:00,22.22,22.23,22.2,22.2,6200.0,19.9327,19.9417,19.9148,19.9148,6200.0
2011-01-21 11:20:00,22.21,22.23,22.2,22.2,55100.0,19.9238,19.9417,19.9148,19.9148,55100.0
2011-01-21 11:30:00,22.2,22.23,22.2,22.2,9700.0,19.9148,19.9417,19.9148,19.9148,9700.0
2011-01-21 11:40:00,22.2,22.22,22.18,22.2,58900.0,19.9148,19.9327,19.8969,19.9148,58900.0
2011-01-21 11:50:00,22.21,22.22,22.2,22.22,24400.0,19.9238,19.9327,19.9148,19.9327,24400.0
2011-01-21 12:00:00,22.23,22.33,22.21,22.32,5900.0,19.9417,20.0314,19.9238,20.0224,5900.0
2011-01-21 12:10:00,22.33,22.47,22.33,22.47,3000.0,20.0314,20.157,20.0314,20.157,3000.0
2011-01-21 12:20:00,22.46,22.5,22.46,22.48,2300.0,20.148,20.1839,20.148,20.166,2300.0
2011-01-21 12:30:00,22.46,22.47,22.43,22.45,1900.0,20.148,20.157,20.1211,20.1391,1900.0
2011-01-21 12:40:00,22.47,22.49,22.45,22.48,2700.0,20.157,20.1749,20.1391,20.166,2700.0
2011-01-21 12:50:00,22.47,22.48,22.37,22.4,12300.0,20.157,20.166,20.0673,20.0942,12300.0
2011-01-21 13:00:00,22.41,22.41,22.2,22.21,6100.0,20.1032,20.1032,19.9148,19.9238,6100.0
2011-01-21 13:10:00,22.2,22.23,22.19,22.2,33400.0,19.9148,19.9417,19.9058,19.9148,33400.0
2011-01-21 13:20:00,22.2,22.22,22.16,22.19,5400.0,19.9148,19.9327,19.8789,19.9058,5400.0
2011-01-21 13:30:00,22.18,22.2,22.11,22.13,51400.0,19.8969,19.9148,19.8341,19.852,51400.0
2011-01-21 13:40:00,22.14,22.2,22.14,22.2,7100.0,19.861,19.9148,19.861,19.9148,7100.0
2011-01-21 13:50:00,22.18,22.21,22.17,22.19,3800.0,19.8969,19.9238,19.8879,19.9058,3800.0
2011-01-21 14:00:00,22.18,22.21,22.17,22.19,4500.0,19.8969,19.9238,19.8879,19.9058,4500.0
2011-01-21 14:10:00,22.2,22.22,22.17,22.22,12100.0,19.9148,19.9327,19.8879,19.9327,12100.0
2011-01-21 14:20:00,22.2,22.23,22.18,22.19,5300.0,19.9148,19.9417,19.8969,19.9058,5300.0
2011-01-21 14:30:00,22.18,22.2,22.06,22.06,16800.0,19.8969,19.9148,19.7892,19.7892,16800.0
2011-01-21 14:40:00,22.03,22.06,22.0,22.01,15200.0,19.7623,19.7892,19.7354,19.7444,15200.0
2011-01-21 14:50:00,22.01,22.06,22.0,22.01,40000.0,19.7444,19.7892,19.7354,19.7444,40000.0
2011-01-21 15:00:00,22.01,22.02,22.0,22.01,10000.0,19.7444,19.7533,19.7354,19.7444,10000.0
2011-01-21 15:10:00,22.0,22.14,22.0,22.14,15100.0,19.7354,19.861,19.7354,19.861,15100.0
2011-01-21 15:20:00,22.15,22.21,22.1,22.16,19600.0,19.8699,19.9238,19.8251,19.8789,19600.0
2011-01-21 15:30:00,22.16,22.17,22.1,22.11,17800.0,19.8789,19.8879,19.8251,19.8341,17800.0
2011-01-21 15:40:00,22.1,22.11,22.05,22.05,35100.0,19.8251,19.8341,19.7802,19.7802,35100.0
2011-01-21 15:50:00,22.02,22.06,21.95,21.96,35400.0,19.7533,19.7892,19.6905,19.6995,35400.0
2011-01-24 09:30:00,22.06,22.5,22.0,22.46,16500.0,19.7892,20.1839,19.7354,20.148,16500.0
2011-01-24 09:40:00,22.5,22.52,22.2,22.2,61100.0,20.1839,20.2019,19.9148,19.9148,61100.0
2011-01-24 09:50:00,22.24,22.3,22.2,22.22,36300.0,19.9507,20.0045,19.9148,19.9327,36300.0
2011-01-24 10:00:00,22.22,22.49,22.22,22.44,5000.0,19.9327,20.1749,19.9327,20.1301,5000.0
2011-01-24 10:10:00,22.44,22.49,22.31,22.34,25100.0,20.1301,20.1749,20.0135,20.0404,25100.0
2011-01-24 10:20:00,22.34,22.46,22.33,22.46,2800.0,20.0404,20.148,20.0314,20.148,2800.0
2011-01-24 10:30:00,22.46,22.46,22.37,22.38,2800.0,20.148,20.148,20.0673,20.0763,2800.0
2011-01-24 10:40:00,22.38,22.4,22.29,22.33,5100.0,20.0763,20.0942,19.9955,20.0314,5100.0
2011-01-24 10:50:00,22.33,22.37,22.29,22.3,3300.0,20.0314,20.0673,19.9955,20.0045,3300.0
2011-01-24 11:00:00,22.33,22.33,22.28,22.3,27400.0,20.0314,20.0314,19.9866,20.0045,27400.0
2011-01-24 11:10:00,22.3,22.32,22.29,22.3,6500.0,20.0045,20.0224,19.9955,20.0045,6500.0
2011-01-24 11:20:00,22.3,22.38,22.29,22.36,7100.0,20.0045,20.0763,19.9955,20.0583,7100.0
2011-01-24 11:30:00,22.38,22.38,22.37,22.38,1800.0,20.0763,20.0763,20.0673,20.0763,1800.0
2011-01-24 11:40:00,22.41,22.49,22.37,22.37,4200.0,20.1032,20.1749,20.0673,20.0673,4200.0
2011-01-24 11:50:00,22.4,22.42,22.34,22.35,13200.0,20.0942,20.1122,20.0404,20.0494,13200.0
2011-01-24 12:00:00,22.36,22.42,22.36,22.4,3300.0,20.0583,20.1122,20.0583,20.0942,3300.0
2011-01-24 12:10:00,22.4,22.41,22.39,22.4,2600.0,20.0942,20.1032,20.0852,20.0942,2600.0
2011-01-24 12:20:00,22.43,22.45,22.32,22.45,6200.0,20.1211,20.1391,20.0224,20.1391,6200.0
2011-01-24 12:30:00,22.42,22.43,22.41,22.41,19200.0,20.1122,20.1211,20.1032,20.1032,19200.0
2011-01-24 12:40:00,22.41,22.42,22.41,22.41,17400.0,20.1032,20.1122,20.1032,20.1032,17400.0
2011-01-24 12:50:00,22.41,22.76,22.41,22.62,37900.0,20.1032,20.4172,20.1032,20.2916,37900.0
2011-01-24 13:00:00,22.58,22.62,22.44,22.48,10300.0,20.2557,20.2916,20.1301,20.166,10300.0
2011-01-24 13:10:00,22.48,22.48,22.42,22.42,5300.0,20.166,20.166,20.1122,20.1122,5300.0
2011-01-24 13:20:00,22.42,22.43,22.42,22.42,4200.0,20.1122,20.1211,20.1122,20.1122,4200.0
2011-01-24 13:30:00,22.42,22.43,22.42,22.42,4300.0,20.1122,20.1211,20.1122,20.1122,4300.0
2011-01-24 13:40:00,22.43,22.43,22.42,22.42,4000.0,20.1211,20.1211,20.1122,20.1122,4000.0
2011-01-24 13:50:00,22.43,22.55,22.42,22.51,21800.0,20.1211,20.2288,20.1122,20.1929,21800.0
2011-01-24 14:00:00,22.5,22.62,22.49,22.6,14200.0,20.1839,20.2916,20.1749,20.2736,14200.0
2011-01-24 14:10:00,22.58,22.6,22.58,22.59,6300.0,20.2557,20.2736,20.2557,20.2647,6300.0
2011-01-24 14:20:00,22.58,22.6,22.58,22.59,6700.0,20.2557,20.2736,20.2557,20.2647,6700.0
2011-01-24 14:30:00,22.58,22.66,22.58,22.64,9300.0,20.2557,20.3274,20.2557,20.3095,9300.0
2011-01-24 14:40:00,22.64,22.73,22.63,22.67,9100.0,20.3095,20.3902,20.3005,20.3364,9100.0
2011-01-24 14:50:00,22.64,22.64,22.55,22.55,5900.0,20.3095,20.3095,20.2288,20.2288,5900.0
2011-01-24 15:00:00,22.55,22.6,22.55,22.57,8800.0,20.2288,20.2736,20.2288,20.2467,8800.0
2011-01-24 15:10:00,22.57,22.59,22.54,22.59,17000.0,20.2467,20.2647,20.2198,20.2647,17000.0
2011-01-24 15:20:00,22.59,22.59,22.55,22.57,7100.0,20.2647,20.2647,20.2288,20.2467,7100.0
2011-01-24 15:30:00,22.56,22.57,22.55,22.56,8800.0,20.2377,20.2467,20.2288,20.2377,8800.0
2011-01-24 15:40:00,22.57,22.61,22.56,22.61,14900.0,20.2467,20.2826,20.2377,20.2826,14900.0
2011-01-24 15:50:00,22.62,22.68,22.62,22.64,21500.0,20.2916,20.3454,20.2916,20.3095,21500.0
2011-01-25 09:30:00,22.65,23.96,22.65,23.61,124200.0,20.3185,21.4936,20.3185,21.1797,124200.0
2011-01-25 09:40:00,23.61,23.61,23.31,23.34,21900.0,21.1797,21.1797,20.9105,20.9375,21900.0
2011-01-25 09:50:00,23.33,23.71,23.33,23.66,21100.0,20.9285,21.2694,20.9285,21.2245,21100.0
2011-01-25 10:00:00,23.65,23.9,23.6,23.9,42100.0,21.2155,21.4398,21.1707,21.4398,42100.0
2011-01-25 10:10:00,23.9,24.23,23.85,24.01,45900.0,21.4398,21.7358,21.395,21.5385,45900.0
2011-01-25 10:20:00,23.99,24.13,23.99,24.12,29100.0,21.5205,21.6461,21.5205,21.6372,29100.0
2011-01-25 10:30:00,24.09,26.18,24.09,25.38,149800.0,21.6102,23.4851,21.6102,22.7675,149800.0
2011-01-25 10:40:00,25.33,25.49,25.05,25.13,110900.0,22.7226,22.8661,22.4714,22.5432,110900.0
2011-01-25 10:50:00,25.06,25.15,24.81,24.9,80100.0,22.4804,22.5611,22.2561,22.3369,80100.0
2011-01-25 11:00:00,24.92,25.15,24.5,25.0,99800.0,22.3548,22.5611,21.978,22.4266,99800.0
2011-01-25 11:10:00,25.0,25.15,24.96,25.02,56700.0,22.4266,22.5611,22.3907,22.4445,56700.0
2011-01-25 11:20:00,24.99,25.15,24.94,25.04,78400.0,22.4176,22.5611,22.3728,22.4625,78400.0
2011-01-25 11:30:00,25.05,25.22,24.85,25.02,49400.0,22.4714,22.6239,22.292,22.4445,49400.0
2011-01-25 11:40:00,25.0,25.23,24.97,25.19,67800.0,22.4266,22.6329,22.3997,22.597,67800.0
2011-01-25 11:50:00,25.23,25.23,25.09,25.15,21900.0,22.6329,22.6329,22.5073,22.5611,21900.0
2011-01-25 12:00:00,25.14,25.16,25.08,25.09,15800.0,22.5522,22.5701,22.4983,22.5073,15800.0
2011-01-25 12:10:00,25.1,25.16,25.08,25.08,24500.0,22.5163,22.5701,22.4983,22.4983,24500.0
2011-01-25 12:20:00,25.03,25.08,24.95,24.98,9800.0,22.4535,22.4983,22.3817,22.4086,9800.0
2011-01-25 12:30:00,24.9,25.02,24.85,24.94,22600.0,22.3369,22.4445,22.292,22.3728,22600.0
2011-01-25 12:40:00,24.94,24.98,24.92,24.98,7100.0,22.3728,22.4086,22.3548,22.4086,7100.0
2011-01-25 12:50:00,24.98,25.0,24.93,24.93,13100.0,22.4086,22.4266,22.3638,22.3638,13100.0
2011-01-25 13:00:00,24.94,24.94,24.78,24.81,6500.0,22.3728,22.3728,22.2292,22.2561,6500.0
2011-01-25 13:10:00,24.82,25.0,24.82,25.0,161700.0,22.2651,22.4266,22.2651,22.4266,161700.0
2011-01-25 13:20:00,25.01,25.01,24.96,25.0,6400.0,22.4355,22.4355,22.3907,22.4266,6400.0
2011-01-25 13:30:00,25.0,25.0,24.92,24.95,5300.0,22.4266,22.4266,22.3548,22.3817,5300.0
2011-01-25 13:40:00,24.97,25.0,24.97,25.0,9100.0,22.3997,22.4266,22.3997,22.4266,9100.0
2011-01-25 13:50:00,25.0,25.0,24.92,24.92,3800.0,22.4266,22.4266,22.3548,22.3548,3800.0
2011-01-25 14:00:00,24.92,24.92,24.69,24.69,12300.0,22.3548,22.3548,22.1485,22.1485,12300.0
2011-01-25 14:10:00,24.7,24.7,24.49,24.53,29100.0,22.1575,22.1575,21.9691,22.005,29100.0
2011-01-25 14:20:00,24.53,24.56,24.4,24.43,28700.0,22.005,22.0319,21.8883,21.9153,28700.0
2011-01-25 14:30:00,24.42,24.43,24.32,24.39,10300.0,21.9063,21.9153,21.8166,21.8794,10300.0
2011-01-25 14:40:00,24.35,24.35,24.25,24.3,12300.0,21.8435,21.8435,21.7538,21.7986,12300.0
2011-01-25 14:50:00,24.27,24.33,24.24,24.29,13500.0,21.7717,21.8255,21.7448,21.7897,13500.0
2011-01-25 15:00:00,24.32,24.32,24.2,24.23,9000.0,21.8166,21.8166,21.7089,21.7358,9000.0
2011-01-25 15:10:00,24.28,24.31,24.1,24.13,29100.0,21.7807,21.8076,21.6192,21.6461,29100.0
2011-01-25 15:20:00,24.13,24.15,24.11,24.13,40600.0,21.6461,21.6641,21.6282,21.6461,40600.0
2011-01-25 15:30:00,24.14,24.2,24.12,24.18,38900.0,21.6551,21.7089,21.6372,21.691,38900.0
2011-01-25 15:40:00,24.17,24.19,24.11,24.11,69100.0,21.682,21.7,21.6282,21.6282,69100.0
2011-01-25 15:50:00,24.11,24.31,24.05,24.27,106100.0,21.6282,21.8076,21.5744,21.7717,106100.0
2011-01-25 16:00:00,24.28,24.5,24.28,24.31,4100.0,21.7807,21.978,21.7807,21.8076,4100.0
2011-01-25 16:10:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 16:20:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 16:30:00,24.31,24.31,24.31,24.31,400.0,21.8076,21.8076,21.8076,21.8076,400.0
2011-01-25 16:40:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 16:50:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 17:00:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 17:10:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 17:20:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 17:30:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 17:40:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 17:50:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 18:00:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 18:10:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 18:20:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 18:30:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 18:40:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 18:50:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 19:00:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 19:10:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 19:20:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 19:30:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 19:40:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-25 19:50:00,24.31,24.31,24.31,24.31,0.0,21.8076,21.8076,21.8076,21.8076,0.0
2011-01-26 09:30:00,24.7,25.4,24.55,24.6,29900.0,22.1575,22.7854,22.0229,22.0678,29900.0
2011-01-26 09:40:00,24.51,24.58,24.06,24.13,40200.0,21.987,22.0498,21.5833,21.6461,40200.0
2011-01-26 09:50:00,24.09,24.4,24.0,24.22,26800.0,21.6102,21.8883,21.5295,21.7269,26800.0
2011-01-26 10:00:00,24.13,24.36,24.0,24.36,17400.0,21.6461,21.8525,21.5295,21.8525,17400.0
2011-01-26 10:10:00,24.35,24.53,24.35,24.5,59300.0,21.8435,22.005,21.8435,21.978,59300.0
2011-01-26 10:20:00,24.5,24.68,24.43,24.52,27900.0,21.978,22.1395,21.9153,21.996,27900.0
2011-01-26 10:30:00,24.51,24.71,24.5,24.71,21100.0,21.987,22.1664,21.978,22.1664,21100.0
2011-01-26 10:40:00,24.63,25.03,24.61,24.9,89300.0,22.0947,22.4535,22.0767,22.3369,89300.0
2011-01-26 10:50:00,24.9,25.0,24.9,24.94,70500.0,22.3369,22.4266,22.3369,22.3728,70500.0
2011-01-26 11:00:00,24.94,25.0,24.91,24.92,7400.0,22.3728,22.4266,22.3458,22.3548,7400.0
2011-01-26 11:10:00,24.97,25.0,24.88,24.92,18300.0,22.3997,22.4266,22.3189,22.3548,18300.0
2011-01-26 11:20:00,24.91,24.94,24.86,24.87,6900.0,22.3458,22.3728,22.301,22.31,6900.0
2011-01-26 11:30:00,24.88,24.88,24.78,24.79,11500.0,22.3189,22.3189,22.2292,22.2382,11500.0
2011-01-26 11:40:00,24.79,24.81,24.63,24.68,4300.0,22.2382,22.2561,22.0947,22.1395,4300.0
2011-01-26 11:50:00,24.63,24.74,24.58,24.61,5900.0,22.0947,22.1933,22.0498,22.0767,5900.0
2011-01-26 12:00:00,24.61,24.68,24.6,24.63,19500.0,22.0767,22.1395,22.0678,22.0947,19500.0
2011-01-26 12:10:00,24.63,24.69,24.59,24.64,13500.0,22.0947,22.1485,22.0588,22.1036,13500.0
2011-01-26 12:20:00,24.6,24.65,24.6,24.62,5700.0,22.0678,22.1126,22.0678,22.0857,5700.0
2011-01-26 12:30:00,24.65,25.0,24.64,25.0,59600.0,22.1126,22.4266,22.1036,22.4266,59600.0
2011-01-26 12:40:00,25.02,25.17,25.02,25.03,31700.0,22.4445,22.5791,22.4445,22.4535,31700.0
2011-01-26 12:50:00,25.08,25.34,25.03,25.2,44100.0,22.4983,22.7316,22.4535,22.606,44100.0
2011-01-26 13:00:00,25.25,25.71,25.2,25.57,41200.0,22.6508,23.0635,22.606,22.9379,41200.0
2011-01-26 13:10:00,25.52,25.56,25.3,25.36,10100.0,22.893,22.9289,22.6957,22.7495,10100.0
2011-01-26 13:20:00,25.35,25.49,25.33,25.48,18400.0,22.7405,22.8661,22.7226,22.8572,18400.0
2011-01-26 13:30:00,25.4,25.46,25.24,25.4,23300.0,22.7854,22.8392,22.6419,22.7854,23300.0
2011-01-26 13:40:00,25.38,25.48,25.23,25.41,35800.0,22.7675,22.8572,22.6329,22.7944,35800.0
2011-01-26 13:50:00,25.41,25.52,25.39,25.5,27500.0,22.7944,22.893,22.7764,22.8751,27500.0
2011-01-26 14:00:00,25.52,25.82,25.5,25.78,55800.0,22.893,23.1622,22.8751,23.1263,55800.0
2011-01-26 14:10:00,25.79,26.07,25.76,25.99,49500.0,23.1353,23.3864,23.1083,23.3147,49500.0
2011-01-26 14:20:00,25.91,25.94,25.8,25.82,21500.0,23.2429,23.2698,23.1442,23.1622,21500.0
2011-01-26 14:30:00,25.8,26.23,25.8,25.85,30600.0,23.1442,23.53,23.1442,23.1891,30600.0
2011-01-26 14:40:00,25.86,26.0,25.67,25.69,31200.0,23.1981,23.3236,23.0276,23.0456,31200.0
2011-01-26 14:50:00,25.7,25.87,25.7,25.81,33100.0,23.0545,23.207,23.0545,23.1532,33100.0
2011-01-26 15:00:00,25.8,25.96,25.75,25.96,101000.0,23.1442,23.2878,23.0994,23.2878,101000.0
2011-01-26 15:10:00,25.94,26.07,25.83,25.99,121700.0,23.2698,23.3864,23.1711,23.3147,121700.0
2011-01-26 15:20:00,25.98,26.29,25.95,26.29,61300.0,23.3057,23.5838,23.2788,23.5838,61300.0
2011-01-26 15:30:00,26.27,26.46,26.05,26.21,73600.0,23.5658,23.7363,23.3685,23.512,73600.0
2011-01-26 15:40:00,26.2,26.27,25.93,25.98,88900.0,23.5031,23.5658,23.2608,23.3057,88900.0
2011-01-26 15:50:00,25.97,26.07,25.85,26.02,112800.0,23.2967,23.3864,23.1891,23.3416,112800.0
2011-01-26 16:00:00,25.99,26.5,25.49,25.5,1900.0,23.3147,23.7722,22.8661,22.8751,1900.0
2011-01-26 16:10:00,25.5,25.5,25.5,25.5,0.0,22.8751,22.8751,22.8751,22.8751,0.0
2011-01-26 16:20:00,25.96,25.96,25.96,25.96,200.0,23.2878,23.2878,23.2878,23.2878,200.0
2011-01-26 16:30:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 16:40:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 16:50:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 17:00:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 17:10:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 17:20:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 17:30:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 17:40:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 17:50:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 18:00:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 18:10:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 18:20:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 18:30:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 18:40:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 18:50:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 19:00:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 19:10:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 19:20:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 19:30:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 19:40:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-26 19:50:00,25.96,25.96,25.96,25.96,0.0,23.2878,23.2878,23.2878,23.2878,0.0
2011-01-27 09:30:00,26.36,26.84,25.76,25.98,58200.0,23.6466,24.0772,23.1083,23.3057,58200.0
2011-01-27 09:40:00,26.03,26.24,25.71,25.92,83000.0,23.3506,23.5389,23.0635,23.2519,83000.0
2011-01-27 09:50:00,25.84,25.92,25.7,25.73,21400.0,23.1801,23.2519,23.0545,23.0814,21400.0
2011-01-27 10:00:00,25.77,25.77,25.59,25.68,17900.0,23.1173,23.1173,22.9558,23.0366,17900.0
2011-01-27 10:10:00,25.66,25.9,25.63,25.72,32000.0,23.0186,23.2339,22.9917,23.0725,32000.0
2011-01-27 10:20:00,25.73,25.93,25.59,25.64,27300.0,23.0814,23.2608,22.9558,23.0007,27300.0
2011-01-27 10:30:00,25.67,25.7,25.61,25.61,37900.0,23.0276,23.0545,22.9738,22.9738,37900.0
2011-01-27 10:40:00,25.61,25.67,25.5,25.65,22900.0,22.9738,23.0276,22.8751,23.0097,22900.0
2011-01-27 10:50:00,25.65,25.7,25.65,25.65,5200.0,23.0097,23.0545,23.0097,23.0097,5200.0
2011-01-27 11:00:00,25.65,25.71,25.65,25.68,15700.0,23.0097,23.0635,23.0097,23.0366,15700.0
2011-01-27 11:10:00,25.69,26.0,25.68,26.0,22900.0,23.0456,23.3236,23.0366,23.3236,22900.0
2011-01-27 11:20:00,26.0,26.25,25.91,25.95,23100.0,23.3236,23.5479,23.2429,23.2788,23100.0
2011-01-27 11:30:00,25.94,25.94,25.78,25.78,4300.0,23.2698,23.2698,23.1263,23.1263,4300.0
2011-01-27 11:40:00,25.77,25.93,25.77,25.82,5000.0,23.1173,23.2608,23.1173,23.1622,5000.0
2011-01-27 11:50:00,25.81,25.82,25.79,25.81,2700.0,23.1532,23.1622,23.1353,23.1532,2700.0
2011-01-27 12:00:00,25.78,25.88,25.78,25.88,3900.0,23.1263,23.216,23.1263,23.216,3900.0
2011-01-27 12:10:00,25.87,26.03,25.87,25.91,4800.0,23.207,23.3506,23.207,23.2429,4800.0
2011-01-27 12:20:00,25.88,26.01,25.87,25.98,16500.0,23.216,23.3326,23.207,23.3057,16500.0
2011-01-27 12:30:00,26.0,26.2,26.0,26.06,7200.0,23.3236,23.5031,23.3236,23.3775,7200.0
2011-01-27 12:40:00,26.06,26.06,25.88,25.9,3800.0,23.3775,23.3775,23.216,23.2339,3800.0
2011-01-27 12:50:00,25.91,25.97,25.9,25.91,6200.0,23.2429,23.2967,23.2339,23.2429,6200.0
2011-01-27 13:00:00,25.92,26.14,25.92,26.14,8300.0,23.2519,23.4492,23.2519,23.4492,8300.0
2011-01-27 13:10:00,26.16,26.19,26.09,26.11,6500.0,23.4672,23.4941,23.4044,23.4223,6500.0
2011-01-27 13:20:00,26.11,26.19,26.09,26.09,21800.0,23.4223,23.4941,23.4044,23.4044,21800.0
2011-01-27 13:30:00,26.1,26.1,26.01,26.01,23800.0,23.4133,23.4133,23.3326,23.3326,23800.0
2011-01-27 13:40:00,26.02,26.09,26.02,26.06,7500.0,23.3416,23.4044,23.3416,23.3775,7500.0
2011-01-27 13:50:00,26.05,26.3,26.04,26.29,8900.0,23.3685,23.5928,23.3595,23.5838,8900.0
2011-01-27 14:00:00,26.25,26.26,26.14,26.18,8100.0,23.5479,23.5569,23.4492,23.4851,8100.0
2011-01-27 14:10:00,26.19,26.2,26.16,26.16,13500.0,23.4941,23.5031,23.4672,23.4672,13500.0
2011-01-27 14:20:00,26.16,26.17,26.08,26.08,7800.0,23.4672,23.4761,23.3954,23.3954,7800.0
2011-01-27 14:30:00,26.08,26.09,26.01,26.06,9400.0,23.3954,23.4044,23.3326,23.3775,9400.0
2011-01-27 14:40:00,26.06,26.08,26.0,26.03,13400.0,23.3775,23.3954,23.3236,23.3506,13400.0
2011-01-27 14:50:00,26.03,26.09,26.03,26.06,4900.0,23.3506,23.4044,23.3506,23.3775,4900.0
2011-01-27 15:00:00,26.06,26.08,26.04,26.05,3800.0,23.3775,23.3954,23.3595,23.3685,3800.0
2011-01-27 15:10:00,26.08,26.1,26.06,26.09,37000.0,23.3954,23.4133,23.3775,23.4044,37000.0
2011-01-27 15:20:00,26.08,26.09,26.07,26.08,20500.0,23.3954,23.4044,23.3864,23.3954,20500.0
2011-01-27 15:30:00,26.08,26.09,26.04,26.06,9800.0,23.3954,23.4044,23.3595,23.3775,9800.0
2011-01-27 15:40:00,26.07,26.08,26.0,26.05,26500.0,23.3864,23.3954,23.3236,23.3685,26500.0
2011-01-27 15:50:00,26.03,26.09,26.03,26.07,56600.0,23.3506,23.4044,23.3506,23.3864,56600.0
2011-01-28 09:30:00,26.0,26.05,25.91,25.94,6200.0,23.3236,23.3685,23.2429,23.2698,6200.0
2011-01-28 09:40:00,25.95,25.97,25.94,25.94,3100.0,23.2788,23.2967,23.2698,23.2698,3100.0
2011-01-28 09:50:00,25.95,25.96,25.72,25.82,4400.0,23.2788,23.2878,23.0725,23.1622,4400.0
2011-01-28 10:00:00,25.84,25.93,25.2,25.25,46600.0,23.1801,23.2608,22.606,22.6508,46600.0
2011-01-28 10:10:00,25.25,25.36,25.0,25.01,38100.0,22.6508,22.7495,22.4266,22.4355,38100.0
2011-01-28 10:20:00,25.05,25.07,24.5,24.55,56800.0,22.4714,22.4894,21.978,22.0229,56800.0
2011-01-28 10:30:00,24.58,24.7,24.31,24.33,52700.0,22.0498,22.1575,21.8076,21.8255,52700.0
2011-01-28 10:40:00,24.29,24.55,24.25,24.55,22600.0,21.7897,22.0229,21.7538,22.0229,22600.0
2011-01-28 10:50:00,24.55,24.83,24.55,24.64,7100.0,22.0229,22.2741,22.0229,22.1036,7100.0
2011-01-28 11:00:00,24.66,24.85,24.66,24.75,10100.0,22.1216,22.292,22.1216,22.2023,10100.0
2011-01-28 11:10:00,24.72,24.8,24.72,24.77,8800.0,22.1754,22.2472,22.1754,22.2203,8800.0
2011-01-28 11:20:00,24.78,24.98,24.77,24.87,20700.0,22.2292,22.4086,22.2203,22.31,20700.0
2011-01-28 11:30:00,24.82,24.82,24.64,24.68,14700.0,22.2651,22.2651,22.1036,22.1395,14700.0
2011-01-28 11:40:00,24.68,24.81,24.68,24.68,8500.0,22.1395,22.2561,22.1395,22.1395,8500.0
2011-01-28 11:50:00,24.63,24.69,24.43,24.58,70000.0,22.0947,22.1485,21.9153,22.0498,70000.0
2011-01-28 12:00:00,24.53,24.64,24.47,24.63,23800.0,22.005,22.1036,21.9511,22.0947,23800.0
2011-01-28 12:10:00,24.64,24.64,24.52,24.57,7700.0,22.1036,22.1036,21.996,22.0408,7700.0
2011-01-28 12:20:00,24.54,24.57,24.5,24.54,6100.0,22.0139,22.0408,21.978,22.0139,6100.0
2011-01-28 12:30:00,24.54,24.59,24.54,24.58,5400.0,22.0139,22.0588,22.0139,22.0498,5400.0
2011-01-28 12:40:00,24.56,24.77,24.56,24.64,56500.0,22.0319,22.2203,22.0319,22.1036,56500.0
2011-01-28 12:50:00,24.64,24.67,24.6,24.64,3000.0,22.1036,22.1305,22.0678,22.1036,3000.0
2011-01-28 13:00:00,24.61,24.76,24.61,24.66,20000.0,22.0767,22.2113,22.0767,22.1216,20000.0
2011-01-28 13:10:00,24.65,24.7,24.65,24.65,2400.0,22.1126,22.1575,22.1126,22.1126,2400.0
2011-01-28 13:20:00,24.67,24.67,24.6,24.6,3400.0,22.1305,22.1305,22.0678,22.0678,3400.0
2011-01-28 13:30:00,24.6,24.64,24.6,24.6,10000.0,22.0678,22.1036,22.0678,22.0678,10000.0
2011-01-28 13:40:00,24.6,24.62,24.58,24.59,13500.0,22.0678,22.0857,22.0498,22.0588,13500.0
2011-01-28 13:50:00,24.6,24.78,24.6,24.65,24200.0,22.0678,22.2292,22.0678,22.1126,24200.0
2011-01-28 14:00:00,24.66,24.72,24.65,24.65,12100.0,22.1216,22.1754,22.1126,22.1126,12100.0
2011-01-28 14:10:00,24.67,24.67,24.59,24.6,12900.0,22.1305,22.1305,22.0588,22.0678,12900.0
2011-01-28 14:20:00,24.6,24.61,24.5,24.54,19000.0,22.0678,22.0767,21.978,22.0139,19000.0
2011-01-28 14:30:00,24.53,24.64,24.5,24.62,28800.0,22.005,22.1036,21.978,22.0857,28800.0
2011-01-28 14:40:00,24.62,24.86,24.5,24.58,68500.0,22.0857,22.301,21.978,22.0498,68500.0
2011-01-28 14:50:00,24.58,24.7,24.58,24.62,31600.0,22.0498,22.1575,22.0498,22.0857,31600.0
2011-01-28 15:00:00,24.6,24.67,24.59,24.6,29000.0,22.0678,22.1305,22.0588,22.0678,29000.0
2011-01-28 15:10:00,24.6,24.6,24.5,24.52,33400.0,22.0678,22.0678,21.978,21.996,33400.0
2011-01-28 15:20:00,24.51,24.59,24.5,24.54,24200.0,21.987,22.0588,21.978,22.0139,24200.0
2011-01-28 15:30:00,24.54,24.59,24.5,24.58,39700.0,22.0139,22.0588,21.978,22.0498,39700.0
2011-01-28 15:40:00,24.56,24.63,24.52,24.57,53300.0,22.0319,22.0947,21.996,22.0408,53300.0
2011-01-28 15:50:00,24.57,24.63,24.53,24.62,103100.0,22.0408,22.0947,22.005,22.0857,103100.0
2011-01-31 09:30:00,24.81,25.22,24.61,25.08,80600.0,22.2561,22.6239,22.0767,22.4983,80600.0
2011-01-31 09:40:00,24.98,25.72,24.98,25.06,19700.0,22.4086,23.0725,22.4086,22.4804,19700.0
2011-01-31 09:50:00,25.07,25.29,25.03,25.21,5200.0,22.4894,22.6867,22.4535,22.615,5200.0
2011-01-31 10:00:00,25.21,25.24,25.0,25.16,25800.0,22.615,22.6419,22.4266,22.5701,25800.0
2011-01-31 10:10:00,25.2,25.23,24.9,25.18,29200.0,22.606,22.6329,22.3369,22.588,29200.0
2011-01-31 10:20:00,25.18,25.34,25.18,25.26,12500.0,22.588,22.7316,22.588,22.6598,12500.0
2011-01-31 10:30:00,25.21,25.24,25.2,25.24,4600.0,22.615,22.6419,22.606,22.6419,4600.0
2011-01-31 10:40:00,25.24,25.29,25.2,25.2,20800.0,22.6419,22.6867,22.606,22.606,20800.0
2011-01-31 10:50:00,25.15,25.21,25.15,25.18,4700.0,22.5611,22.615,22.5611,22.588,4700.0
2011-01-31 11:00:00,25.17,25.21,25.07,25.12,29100.0,22.5791,22.615,22.4894,22.5342,29100.0
2011-01-31 11:10:00,25.13,25.19,25.13,25.19,2900.0,22.5432,22.597,22.5432,22.597,2900.0
2011-01-31 11:20:00,25.16,25.19,25.06,25.15,5500.0,22.5701,22.597,22.4804,22.5611,5500.0
2011-01-31 11:30:00,25.09,25.12,25.01,25.02,9200.0,22.5073,22.5342,22.4355,22.4445,9200.0
2011-01-31 11:40:00,25.02,25.06,25.0,25.01,3000.0,22.4445,22.4804,22.4266,22.4355,3000.0
2011-01-31 11:50:00,25.0,25.14,25.0,25.1,2700.0,22.4266,22.5522,22.4266,22.5163,2700.0
2011-01-31 12:00:00,25.14,25.15,25.12,25.14,3300.0,22.5522,22.5611,22.5342,22.5522,3300.0
2011-01-31 12:10:00,25.16,25.22,25.12,25.22,3100.0,22.5701,22.6239,22.5342,22.6239,3100.0
2011-01-31 12:20:00,25.22,25.23,25.21,25.22,5300.0,22.6239,22.6329,22.615,22.6239,5300.0
2011-01-31 12:30:00,25.22,25.28,25.2,25.27,16600.0,22.6239,22.6778,22.606,22.6688,16600.0
2011-01-31 12:40:00,25.29,25.35,25.25,25.33,4100.0,22.6867,22.7405,22.6508,22.7226,4100.0
2011-01-31 12:50:00,25.33,25.33,25.19,25.22,9500.0,22.7226,22.7226,22.597,22.6239,9500.0
2011-01-31 13:00:00,25.2,25.24,25.2,25.24,1800.0,22.606,22.6419,22.606,22.6419,1800.0
2011-01-31 13:10:00,25.22,25.23,25.2,25.22,1700.0,22.6239,22.6329,22.606,22.6239,1700.0
2011-01-31 13:20:00,25.2,25.2,25.13,25.13,6300.0,22.606,22.606,22.5432,22.5432,6300.0
2011-01-31 13:30:00,25.12,25.16,25.08,25.09,12800.0,22.5342,22.5701,22.4983,22.5073,12800.0
2011-01-31 13:40:00,25.08,25.15,25.04,25.15,6900.0,22.4983,22.5611,22.4625,22.5611,6900.0
2011-01-31 13:50:00,25.15,25.18,25.15,25.18,2700.0,22.5611,22.588,22.5611,22.588,2700.0
2011-01-31 14:00:00,25.19,25.19,25.08,25.09,9000.0,22.597,22.597,22.4983,22.5073,9000.0
2011-01-31 14:10:00,25.09,25.09,25.06,25.07,7600.0,22.5073,22.5073,22.4804,22.4894,7600.0
2011-01-31 14:20:00,25.07,25.14,25.07,25.13,7600.0,22.4894,22.5522,22.4894,22.5432,7600.0
2011-01-31 14:30:00,25.15,25.18,25.14,25.18,5400.0,22.5611,22.588,22.5522,22.588,5400.0
2011-01-31 14:40:00,25.17,25.23,25.09,25.11,15200.0,22.5791,22.6329,22.5073,22.5253,15200.0
2011-01-31 14:50:00,25.11,25.19,25.08,25.16,25500.0,22.5253,22.597,22.4983,22.5701,25500.0
2011-01-31 15:00:00,25.16,25.21,25.09,25.15,17800.0,22.5701,22.615,22.5073,22.5611,17800.0
2011-01-31 15:10:00,25.18,25.23,25.14,25.19,13500.0,22.588,22.6329,22.5522,22.597,13500.0
2011-01-31 15:20:00,25.2,25.22,25.1,25.18,14300.0,22.606,22.6239,22.5163,22.588,14300.0
2011-01-31 15:30:00,25.16,25.34,25.15,25.34,23600.0,22.5701,22.7316,22.5611,22.7316,23600.0
2011-01-31 15:40:00,25.34,25.5,25.29,25.49,38500.0,22.7316,22.8751,22.6867,22.8661,38500.0
2011-01-31 15:50:00,25.49,25.84,25.46,25.72,80400.0,22.8661,23.1801,22.8392,23.0725,80400.0
2011-02-01 08:00:00,25.74,25.74,25.74,25.74,4200.0,23.0904,23.0904,23.0904,23.0904,4200.0
2011-02-01 08:10:00,25.74,25.74,25.74,25.74,0.0,23.0904,23.0904,23.0904,23.0904,0.0
2011-02-01 08:20:00,25.74,25.74,25.74,25.74,0.0,23.0904,23.0904,23.0904,23.0904,0.0
2011-02-01 08:30:00,25.74,25.74,25.74,25.74,0.0,23.0904,23.0904,23.0904,23.0904,0.0
2011-02-01 08:40:00,25.74,25.74,25.74,25.74,0.0,23.0904,23.0904,23.0904,23.0904,0.0
2011-02-01 08:50:00,25.74,25.74,25.74,25.74,0.0,23.0904,23.0904,23.0904,23.0904,0.0
2011-02-01 09:00:00,25.74,25.74,25.74,25.74,0.0,23.0904,23.0904,23.0904,23.0904,0.0
2011-02-01 09:10:00,25.74,25.74,25.74,25.74,0.0,23.0904,23.0904,23.0904,23.0904,0.0
2011-02-01 09:20:00,26.3,26.3,26.3,26.3,100.0,23.5928,23.5928,23.5928,23.5928,100.0
2011-02-01 09:30:00,26.48,26.48,25.82,25.89,19400.0,23.7542,23.7542,23.1622,23.225,19400.0
2011-02-01 09:40:00,25.92,26.8,25.87,26.69,55500.0,23.2519,24.0413,23.207,23.9426,55500.0
2011-02-01 09:50:00,26.69,26.9,26.47,26.81,30700.0,23.9426,24.131,23.7453,24.0503,30700.0
2011-02-01 10:00:00,26.9,26.9,26.5,26.59,39000.0,24.131,24.131,23.7722,23.8529,39000.0
2011-02-01 10:10:00,26.59,26.62,26.43,26.5,22700.0,23.8529,23.8798,23.7094,23.7722,22700.0
2011-02-01 10:20:00,26.36,26.53,26.36,26.52,7300.0,23.6466,23.7991,23.6466,23.7901,7300.0
2011-02-01 10:30:00,26.51,26.58,26.5,26.53,14700.0,23.7811,23.8439,23.7722,23.7991,14700.0
2011-02-01 10:40:00,26.53,26.63,26.5,26.61,66300.0,23.7991,23.8888,23.7722,23.8708,66300.0
2011-02-01 10:50:00,26.63,26.86,26.63,26.81,23700.0,23.8888,24.0951,23.8888,24.0503,23700.0
2011-02-01 11:00:00,26.81,26.88,26.8,26.8,7900.0,24.0503,24.1131,24.0413,24.0413,7900.0
2011-02-01 11:10:00,26.8,26.85,26.8,26.8,13100.0,24.0413,24.0861,24.0413,24.0413,13100.0
2011-02-01 11:20:00,26.8,26.8,26.77,26.8,7400.0,24.0413,24.0413,24.0144,24.0413,7400.0
2011-02-01 11:30:00,26.8,27.13,26.79,27.12,10900.0,24.0413,24.3373,24.0323,24.3284,10900.0
2011-02-01 11:40:00,27.14,27.37,26.89,26.98,46600.0,24.3463,24.5526,24.122,24.2028,46600.0
2011-02-01 11:50:00,26.99,27.02,26.97,26.99,9100.0,24.2117,24.2386,24.1938,24.2117,9100.0
2011-02-01 12:00:00,26.98,27.0,26.77,26.85,18500.0,24.2028,24.2207,24.0144,24.0861,18500.0
2011-02-01 12:10:00,26.9,26.99,26.77,26.99,25600.0,24.131,24.2117,24.0144,24.2117,25600.0
2011-02-01 12:20:00,26.99,27.07,26.94,27.02,8100.0,24.2117,24.2835,24.1669,24.2386,8100.0
2011-02-01 12:30:00,27.01,27.04,26.97,26.99,9800.0,24.2297,24.2566,24.1938,24.2117,9800.0
2011-02-01 12:40:00,27.0,27.04,26.97,26.97,9900.0,24.2207,24.2566,24.1938,24.1938,9900.0
2011-02-01 12:50:00,26.97,27.05,26.97,26.99,25300.0,24.1938,24.2656,24.1938,24.2117,25300.0
2011-02-01 13:00:00,26.99,27.05,26.99,27.03,60000.0,24.2117,24.2656,24.2117,24.2476,60000.0
2011-02-01 13:10:00,27.04,27.24,27.02,27.12,9200.0,24.2566,24.436,24.2386,24.3284,9200.0
2011-02-01 13:20:00,27.14,27.19,27.11,27.13,4800.0,24.3463,24.3911,24.3194,24.3373,4800.0
2011-02-01 13:30:00,27.12,27.2,27.11,27.17,8900.0,24.3284,24.4001,24.3194,24.3732,8900.0
2011-02-01 13:40:00,27.16,27.17,27.09,27.11,22100.0,24.3642,24.3732,24.3014,24.3194,22100.0
2011-02-01 13:50:00,27.1,27.36,27.1,27.34,16800.0,24.3104,24.5436,24.3104,24.5257,16800.0
2011-02-01 14:00:00,27.34,27.35,27.28,27.32,16900.0,24.5257,24.5347,24.4719,24.5078,16900.0
2011-02-01 14:10:00,27.29,27.29,27.21,27.24,31400.0,24.4809,24.4809,24.4091,24.436,31400.0
2011-02-01 14:20:00,27.26,27.26,27.22,27.23,5300.0,24.4539,24.4539,24.4181,24.427,5300.0
2011-02-01 14:30:00,27.22,27.22,27.15,27.16,13200.0,24.4181,24.4181,24.3553,24.3642,13200.0
2011-02-01 14:40:00,27.15,27.16,27.04,27.16,14800.0,24.3553,24.3642,24.2566,24.3642,14800.0
2011-02-01 14:50:00,27.19,27.25,27.17,27.23,14300.0,24.3911,24.445,24.3732,24.427,14300.0
2011-02-01 15:00:00,27.23,27.25,27.22,27.24,29300.0,24.427,24.445,24.4181,24.436,29300.0
2011-02-01 15:10:00,27.25,27.33,27.23,27.33,29200.0,24.445,24.5167,24.427,24.5167,29200.0
2011-02-01 15:20:00,27.32,27.35,27.25,27.26,13800.0,24.5078,24.5347,24.445,24.4539,13800.0
2011-02-01 15:30:00,27.25,27.31,27.2,27.29,31300.0,24.445,24.4988,24.4001,24.4809,31300.0
2011-02-01 15:40:00,27.29,27.29,27.25,27.26,25900.0,24.4809,24.4809,24.445,24.4539,25900.0
2011-02-01 15:50:00,27.26,27.29,27.22,27.22,42300.0,24.4539,24.4809,24.4181,24.4181,42300.0
2011-02-01 16:00:00,27.23,27.23,27.23,27.23,2500.0,24.427,24.427,24.427,24.427,2500.0
2011-02-01 16:10:00,28.0,28.02,27.94,28.0,3000.0,25.1178,25.1357,25.0639,25.1178,3000.0
2011-02-01 16:20:00,28.0,28.0,28.0,28.0,0.0,25.1178,25.1178,25.1178,25.1178,0.0
2011-02-01 16:30:00,27.5,27.5,27.5,27.5,100.0,24.6692,24.6692,24.6692,24.6692,100.0
2011-02-01 16:40:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 16:50:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 17:00:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 17:10:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 17:20:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 17:30:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 17:40:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 17:50:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 18:00:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 18:10:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 18:20:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 18:30:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 18:40:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 18:50:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 19:00:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 19:10:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 19:20:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 19:30:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 19:40:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-01 19:50:00,27.5,27.5,27.5,27.5,0.0,24.6692,24.6692,24.6692,24.6692,0.0
2011-02-02 09:20:00,27.45,27.45,27.45,27.45,100.0,24.6244,24.6244,24.6244,24.6244,100.0
2011-02-02 09:30:00,27.48,27.48,26.15,26.43,91200.0,24.6513,24.6513,23.4582,23.7094,91200.0
2011-02-02 09:40:00,26.43,26.8,26.03,26.8,36400.0,23.7094,24.0413,23.3506,24.0413,36400.0
2011-02-02 09:50:00,26.8,27.35,26.58,27.3,23300.0,24.0413,24.5347,23.8439,24.4898,23300.0
2011-02-02 10:00:00,27.31,27.31,26.85,27.05,22500.0,24.4988,24.4988,24.0861,24.2656,22500.0
2011-02-02 10:10:00,27.06,27.22,27.03,27.18,22200.0,24.2745,24.4181,24.2476,24.3822,22200.0
2011-02-02 10:20:00,27.19,27.22,27.1,27.15,27800.0,24.3911,24.4181,24.3104,24.3553,27800.0
2011-02-02 10:30:00,27.15,27.45,27.14,27.43,19400.0,24.3553,24.6244,24.3463,24.6064,19400.0
2011-02-02 10:40:00,27.43,27.63,27.34,27.55,25100.0,24.6064,24.7859,24.5257,24.7141,25100.0
2011-02-02 10:50:00,27.57,27.63,27.5,27.59,8400.0,24.732,24.7859,24.6692,24.75,8400.0
2011-02-02 11:00:00,27.56,27.56,27.29,27.35,10300.0,24.7231,24.7231,24.4809,24.5347,10300.0
2011-02-02 11:10:00,27.39,27.44,27.35,27.44,4200.0,24.5706,24.6154,24.5347,24.6154,4200.0
2011-02-02 11:20:00,27.44,27.44,27.37,27.41,2600.0,24.6154,24.6154,24.5526,24.5885,2600.0
2011-02-02 11:30:00,27.41,27.6,27.41,27.45,7400.0,24.5885,24.7589,24.5885,24.6244,7400.0
2011-02-02 11:40:00,27.42,27.49,27.41,27.41,2500.0,24.5975,24.6603,24.5885,24.5885,2500.0
2011-02-02 11:50:00,27.42,27.43,27.31,27.4,7200.0,24.5975,24.6064,24.4988,24.5795,7200.0
2011-02-02 12:00:00,27.4,27.45,27.35,27.44,3500.0,24.5795,24.6244,24.5347,24.6154,3500.0
2011-02-02 12:10:00,27.5,27.53,27.45,27.46,15400.0,24.6692,24.6961,24.6244,24.6334,15400.0
2011-02-02 12:20:00,27.44,27.63,27.39,27.39,9700.0,24.6154,24.7859,24.5706,24.5706,9700.0
2011-02-02 12:30:00,27.39,27.51,27.33,27.33,7600.0,24.5706,24.6782,24.5167,24.5167,7600.0
2011-02-02 12:40:00,27.35,27.44,27.3,27.42,7800.0,24.5347,24.6154,24.4898,24.5975,7800.0
2011-02-02 12:50:00,27.42,27.5,27.34,27.44,6200.0,24.5975,24.6692,24.5257,24.6154,6200.0
2011-02-02 13:00:00,27.46,27.57,27.45,27.5,7900.0,24.6334,24.732,24.6244,24.6692,7900.0
2011-02-02 13:10:00,27.49,27.57,27.45,27.46,4400.0,24.6603,24.732,24.6244,24.6334,4400.0
2011-02-02 13:20:00,27.45,27.46,27.32,27.35,16300.0,24.6244,24.6334,24.5078,24.5347,16300.0
2011-02-02 13:30:00,27.34,27.39,27.15,27.25,8600.0,24.5257,24.5706,24.3553,24.445,8600.0
2011-02-02 13:40:00,27.25,27.27,27.2,27.25,9500.0,24.445,24.4629,24.4001,24.445,9500.0
2011-02-02 13:50:00,27.26,27.29,27.1,27.13,7500.0,24.4539,24.4809,24.3104,24.3373,7500.0
2011-02-02 14:00:00,27.1,27.16,26.99,26.99,21000.0,24.3104,24.3642,24.2117,24.2117,21000.0
2011-02-02 14:10:00,26.99,27.14,26.95,27.09,11700.0,24.2117,24.3463,24.1758,24.3014,11700.0
2011-02-02 14:20:00,27.06,27.15,27.0,27.08,10200.0,24.2745,24.3553,24.2207,24.2925,10200.0
2011-02-02 14:30:00,27.08,27.3,27.06,27.17,21800.0,24.2925,24.4898,24.2745,24.3732,21800.0
2011-02-02 14:40:00,27.16,27.21,27.14,27.16,4600.0,24.3642,24.4091,24.3463,24.3642,4600.0
2011-02-02 14:50:00,27.15,27.33,27.15,27.33,4400.0,24.3553,24.5167,24.3553,24.5167,4400.0
2011-02-02 15:00:00,27.33,27.37,27.27,27.27,5900.0,24.5167,24.5526,24.4629,24.4629,5900.0
2011-02-02 15:10:00,27.29,27.38,27.25,27.31,5100.0,24.4809,24.5616,24.445,24.4988,5100.0
2011-02-02 15:20:00,27.31,27.33,27.25,27.26,11000.0,24.4988,24.5167,24.445,24.4539,11000.0
2011-02-02 15:30:00,27.26,27.26,27.12,27.25,44200.0,24.4539,24.4539,24.3284,24.445,44200.0
2011-02-02 15:40:00,27.25,27.26,27.19,27.21,15200.0,24.445,24.4539,24.3911,24.4091,15200.0
2011-02-02 15:50:00,27.22,27.26,27.18,27.19,42800.0,24.4181,24.4539,24.3822,24.3911,42800.0
2011-02-02 16:00:00,27.19,27.19,27.19,27.19,1300.0,24.3911,24.3911,24.3911,24.3911,1300.0
2011-02-02 16:10:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 16:20:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 16:30:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 16:40:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 16:50:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 17:00:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 17:10:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 17:20:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 17:30:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 17:40:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 17:50:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 18:00:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 18:10:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 18:20:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 18:30:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 18:40:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 18:50:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 19:00:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 19:10:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 19:20:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 19:30:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 19:40:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-02 19:50:00,27.19,27.19,27.19,27.19,0.0,24.3911,24.3911,24.3911,24.3911,0.0
2011-02-03 09:30:00,27.75,28.25,27.59,27.76,34200.0,24.8935,25.342,24.75,24.9025,34200.0
2011-02-03 09:40:00,27.69,27.75,27.52,27.6,29900.0,24.8397,24.8935,24.6872,24.7589,29900.0
2011-02-03 09:50:00,27.59,27.65,27.46,27.53,19200.0,24.75,24.8038,24.6334,24.6961,19200.0
2011-02-03 10:00:00,27.5,27.51,27.1,27.16,20500.0,24.6692,24.6782,24.3104,24.3642,20500.0
2011-02-03 10:10:00,27.21,27.36,27.21,27.31,6200.0,24.4091,24.5436,24.4091,24.4988,6200.0
2011-02-03 10:20:00,27.28,27.42,27.28,27.32,11200.0,24.4719,24.5975,24.4719,24.5078,11200.0
2011-02-03 10:30:00,27.3,27.36,27.25,27.29,7200.0,24.4898,24.5436,24.445,24.4809,7200.0
2011-02-03 10:40:00,27.26,27.31,27.25,27.29,1900.0,24.4539,24.4988,24.445,24.4809,1900.0
2011-02-03 10:50:00,27.3,27.33,27.28,27.29,3400.0,24.4898,24.5167,24.4719,24.4809,3400.0
2011-02-03 11:00:00,27.28,27.29,27.26,27.26,7200.0,24.4719,24.4809,24.4539,24.4539,7200.0
2011-02-03 11:10:00,27.26,27.31,27.25,27.26,11700.0,24.4539,24.4988,24.445,24.4539,11700.0
2011-02-03 11:20:00,27.25,27.28,27.11,27.23,12600.0,24.445,24.4719,24.3194,24.427,12600.0
2011-02-03 11:30:00,27.25,27.25,27.2,27.21,2800.0,24.445,24.445,24.4001,24.4091,2800.0
2011-02-03 11:40:00,27.21,27.33,27.13,27.15,23800.0,24.4091,24.5167,24.3373,24.3553,23800.0
2011-02-03 11:50:00,27.15,27.36,27.13,27.19,20700.0,24.3553,24.5436,24.3373,24.3911,20700.0
2011-02-03 12:00:00,27.19,27.22,27.18,27.21,6500.0,24.3911,24.4181,24.3822,24.4091,6500.0
2011-02-03 12:10:00,27.21,27.23,27.19,27.19,4800.0,24.4091,24.427,24.3911,24.3911,4800.0
2011-02-03 12:20:00,27.19,27.22,27.18,27.21,4500.0,24.3911,24.4181,24.3822,24.4091,4500.0
2011-02-03 12:30:00,27.21,27.21,27.07,27.15,6100.0,24.4091,24.4091,24.2835,24.3553,6100.0
2011-02-03 12:40:00,27.11,27.12,26.99,27.11,9200.0,24.3194,24.3284,24.2117,24.3194,9200.0
2011-02-03 12:50:00,27.11,27.11,27.11,27.11,500.0,24.3194,24.3194,24.3194,24.3194,500.0
2011-02-03 13:00:00,27.14,27.16,27.14,27.16,600.0,24.3463,24.3642,24.3463,24.3642,600.0
2011-02-03 13:10:00,27.17,27.18,27.17,27.18,1100.0,24.3732,24.3822,24.3732,24.3822,1100.0
2011-02-03 13:20:00,27.17,27.29,27.16,27.29,2300.0,24.3732,24.4809,24.3642,24.4809,2300.0
2011-02-03 13:30:00,27.24,27.24,27.1,27.13,7300.0,24.436,24.436,24.3104,24.3373,7300.0
2011-02-03 13:40:00,27.1,27.1,27.0,27.0,10400.0,24.3104,24.3104,24.2207,24.2207,10400.0
2011-02-03 13:50:00,27.0,27.09,26.99,27.09,3500.0,24.2207,24.3014,24.2117,24.3014,3500.0
2011-02-03 14:00:00,27.13,27.17,27.08,27.09,5700.0,24.3373,24.3732,24.2925,24.3014,5700.0
2011-02-03 14:10:00,27.09,27.15,27.09,27.15,5300.0,24.3014,24.3553,24.3014,24.3553,5300.0
2011-02-03 14:20:00,27.15,27.24,27.11,27.15,15900.0,24.3553,24.436,24.3194,24.3553,15900.0
2011-02-03 14:30:00,27.15,27.17,27.04,27.06,10900.0,24.3553,24.3732,24.2566,24.2745,10900.0
2011-02-03 14:40:00,27.07,27.07,27.04,27.05,4300.0,24.2835,24.2835,24.2566,24.2656,4300.0
2011-02-03 14:50:00,27.04,27.08,26.99,27.05,45200.0,24.2566,24.2925,24.2117,24.2656,45200.0
2011-02-03 15:00:00,27.05,27.12,27.01,27.11,23500.0,24.2656,24.3284,24.2297,24.3194,23500.0
2011-02-03 15:10:00,27.1,27.14,27.06,27.13,12400.0,24.3104,24.3463,24.2745,24.3373,12400.0
2011-02-03 15:20:00,27.13,27.13,27.1,27.1,22000.0,24.3373,24.3373,24.3104,24.3104,22000.0
2011-02-03 15:30:00,27.1,27.1,27.06,27.1,6400.0,24.3104,24.3104,24.2745,24.3104,6400.0
2011-02-03 15:40:00,27.1,27.11,27.08,27.11,13100.0,24.3104,24.3194,24.2925,24.3194,13100.0
2011-02-03 15:50:00,27.13,27.28,27.09,27.18,32200.0,24.3373,24.4719,24.3014,24.3822,32200.0
2011-02-04 09:30:00,27.54,27.58,27.35,27.38,9900.0,24.7051,24.741,24.5347,24.5616,9900.0
2011-02-04 09:40:00,27.38,27.38,27.2,27.21,8000.0,24.5616,24.5616,24.4001,24.4091,8000.0
2011-02-04 09:50:00,27.18,27.22,27.18,27.22,1000.0,24.3822,24.4181,24.3822,24.4181,1000.0
2011-02-04 10:00:00,27.21,27.21,27.21,27.21,100.0,24.4091,24.4091,24.4091,24.4091,100.0
2011-02-04 10:10:00,27.22,27.26,27.22,27.26,1900.0,24.4181,24.4539,24.4181,24.4539,1900.0
2011-02-04 10:20:00,27.22,27.38,27.22,27.34,6700.0,24.4181,24.5616,24.4181,24.5257,6700.0
2011-02-04 10:30:00,27.35,27.37,27.3,27.34,2300.0,24.5347,24.5526,24.4898,24.5257,2300.0
2011-02-04 10:40:00,27.31,27.33,27.28,27.3,4100.0,24.4988,24.5167,24.4719,24.4898,4100.0
2011-02-04 10:50:00,27.29,27.3,27.29,27.3,3800.0,24.4809,24.4898,24.4809,24.4898,3800.0
2011-02-04 11:00:00,27.26,27.28,27.22,27.23,1800.0,24.4539,24.4719,24.4181,24.427,1800.0
2011-02-04 11:10:00,27.25,27.32,27.16,27.16,2800.0,24.445,24.5078,24.3642,24.3642,2800.0
2011-02-04 11:20:00,27.12,27.17,27.1,27.17,3000.0,24.3284,24.3732,24.3104,24.3732,3000.0
2011-02-04 11:30:00,27.13,27.17,27.13,27.17,1000.0,24.3373,24.3732,24.3373,24.3732,1000.0
2011-02-04 11:40:00,27.19,27.19,27.12,27.15,700.0,24.3911,24.3911,24.3284,24.3553,700.0
2011-02-04 11:50:00,27.16,27.16,27.13,27.16,1600.0,24.3642,24.3642,24.3373,24.3642,1600.0
2011-02-04 12:00:00,27.16,27.16,27.16,27.16,400.0,24.3642,24.3642,24.3642,24.3642,400.0
2011-02-04 12:10:00,27.14,27.18,27.14,27.17,1500.0,24.3463,24.3822,24.3463,24.3732,1500.0
2011-02-04 12:20:00,27.2,27.21,27.17,27.18,900.0,24.4001,24.4091,24.3732,24.3822,900.0
2011-02-04 12:30:00,27.2,27.2,27.19,27.19,400.0,24.4001,24.4001,24.3911,24.3911,400.0
2011-02-04 12:40:00,27.2,27.2,27.2,27.2,1400.0,24.4001,24.4001,24.4001,24.4001,1400.0
2011-02-04 12:50:00,27.2,27.2,27.18,27.2,3400.0,24.4001,24.4001,24.3822,24.4001,3400.0
2011-02-04 13:00:00,27.2,27.21,27.17,27.18,10700.0,24.4001,24.4091,24.3732,24.3822,10700.0
2011-02-04 13:10:00,27.18,27.2,27.18,27.19,8700.0,24.3822,24.4001,24.3822,24.3911,8700.0
2011-02-04 13:20:00,27.18,27.19,27.18,27.19,4700.0,24.3822,24.3911,24.3822,24.3911,4700.0
2011-02-04 13:30:00,27.19,27.22,27.18,27.2,2400.0,24.3911,24.4181,24.3822,24.4001,2400.0
2011-02-04 13:40:00,27.19,27.21,27.19,27.19,3100.0,24.3911,24.4091,24.3911,24.3911,3100.0
2011-02-04 13:50:00,27.19,27.22,27.18,27.22,8600.0,24.3911,24.4181,24.3822,24.4181,8600.0
2011-02-04 14:00:00,27.24,27.28,27.23,27.27,4400.0,24.436,24.4719,24.427,24.4629,4400.0
2011-02-04 14:10:00,27.26,27.26,27.2,27.23,5100.0,24.4539,24.4539,24.4001,24.427,5100.0
2011-02-04 14:20:00,27.23,27.27,27.2,27.26,7400.0,24.427,24.4629,24.4001,24.4539,7400.0
2011-02-04 14:30:00,27.25,27.25,27.18,27.19,5300.0,24.445,24.445,24.3822,24.3911,5300.0
2011-02-04 14:40:00,27.19,27.21,27.19,27.2,5600.0,24.3911,24.4091,24.3911,24.4001,5600.0
2011-02-04 14:50:00,27.21,27.26,27.21,27.25,1700.0,24.4091,24.4539,24.4091,24.445,1700.0
2011-02-04 15:00:00,27.26,27.31,27.26,27.3,3200.0,24.4539,24.4988,24.4539,24.4898,3200.0
2011-02-04 15:10:00,27.3,27.34,27.3,27.3,2900.0,24.4898,24.5257,24.4898,24.4898,2900.0
2011-02-04 15:20:00,27.29,27.35,27.26,27.26,6600.0,24.4809,24.5347,24.4539,24.4539,6600.0
2011-02-04 15:30:00,27.26,27.35,27.25,27.3,6300.0,24.4539,24.5347,24.445,24.4898,6300.0
2011-02-04 15:40:00,27.28,27.34,27.24,27.32,6000.0,24.4719,24.5257,24.436,24.5078,6000.0
2011-02-04 15:50:00,27.3,27.39,27.27,27.32,31400.0,24.4898,24.5706,24.4629,24.5078,31400.0
2011-02-07 09:30:00,26.93,27.1,26.83,26.9,259000.0,24.1579,24.3104,24.0682,24.131,259000.0
2011-02-07 09:40:00,26.89,27.0,26.88,26.93,98000.0,24.122,24.2207,24.1131,24.1579,98000.0
2011-02-07 09:50:00,26.93,27.1,26.93,27.1,99600.0,24.1579,24.3104,24.1579,24.3104,99600.0
2011-02-07 10:00:00,27.09,27.1,26.96,26.96,40800.0,24.3014,24.3104,24.1848,24.1848,40800.0
2011-02-07 10:10:00,26.97,27.01,26.97,27.0,46100.0,24.1938,24.2297,24.1938,24.2207,46100.0
2011-02-07 10:20:00,26.99,27.03,26.93,27.0,67500.0,24.2117,24.2476,24.1579,24.2207,67500.0
2011-02-07 10:30:00,27.0,27.03,27.0,27.0,42100.0,24.2207,24.2476,24.2207,24.2207,42100.0
2011-02-07 10:40:00,27.0,27.01,26.99,27.0,42600.0,24.2207,24.2297,24.2117,24.2207,42600.0
2011-02-07 10:50:00,27.0,27.01,26.97,26.99,27000.0,24.2207,24.2297,24.1938,24.2117,27000.0
2011-02-07 11:00:00,26.99,26.99,26.95,26.95,8400.0,24.2117,24.2117,24.1758,24.1758,8400.0
2011-02-07 11:10:00,26.96,27.01,26.95,26.97,40300.0,24.1848,24.2297,24.1758,24.1938,40300.0
2011-02-07 11:20:00,26.98,26.99,26.95,26.98,21400.0,24.2028,24.2117,24.1758,24.2028,21400.0
2011-02-07 11:30:00,26.97,26.98,26.95,26.96,7400.0,24.1938,24.2028,24.1758,24.1848,7400.0
2011-02-07 11:40:00,26.96,26.96,26.94,26.95,6400.0,24.1848,24.1848,24.1669,24.1758,6400.0
2011-02-07 11:50:00,26.94,26.94,26.66,26.69,56100.0,24.1669,24.1669,23.9157,23.9426,56100.0
2011-02-07 12:00:00,26.7,26.83,26.62,26.73,30200.0,23.9516,24.0682,23.8798,23.9785,30200.0
2011-02-07 12:10:00,26.73,26.84,26.7,26.74,30800.0,23.9785,24.0772,23.9516,23.9875,30800.0
2011-02-07 12:20:00,26.74,26.75,26.63,26.64,10600.0,23.9875,23.9964,23.8888,23.8978,10600.0
2011-02-07 12:30:00,26.65,26.69,26.58,26.65,27200.0,23.9067,23.9426,23.8439,23.9067,27200.0
2011-02-07 12:40:00,26.65,26.66,26.5,26.51,28400.0,23.9067,23.9157,23.7722,23.7811,28400.0
2011-02-07 12:50:00,26.51,26.54,26.43,26.5,43000.0,23.7811,23.8081,23.7094,23.7722,43000.0
2011-02-07 13:00:00,26.48,26.5,26.48,26.49,6900.0,23.7542,23.7722,23.7542,23.7632,6900.0
2011-02-07 13:10:00,26.48,26.54,26.48,26.53,18100.0,23.7542,23.8081,23.7542,23.7991,18100.0
2011-02-07 13:20:00,26.52,26.65,26.5,26.62,13100.0,23.7901,23.9067,23.7722,23.8798,13100.0
2011-02-07 13:30:00,26.62,26.65,26.62,26.64,9300.0,23.8798,23.9067,23.8798,23.8978,9300.0
2011-02-07 13:40:00,26.63,26.63,26.57,26.59,6400.0,23.8888,23.8888,23.835,23.8529,6400.0
2011-02-07 13:50:00,26.59,26.62,26.55,26.57,18900.0,23.8529,23.8798,23.817,23.835,18900.0
2011-02-07 14:00:00,26.57,26.57,26.5,26.5,22600.0,23.835,23.835,23.7722,23.7722,22600.0
2011-02-07 14:10:00,26.5,26.51,26.5,26.51,8600.0,23.7722,23.7811,23.7722,23.7811,8600.0
2011-02-07 14:20:00,26.5,26.5,26.34,26.38,24300.0,23.7722,23.7722,23.6286,23.6645,24300.0
2011-02-07 14:30:00,26.39,26.46,26.28,26.29,21000.0,23.6735,23.7363,23.5748,23.5838,21000.0
2011-02-07 14:40:00,26.3,26.3,26.25,26.28,29600.0,23.5928,23.5928,23.5479,23.5748,29600.0
2011-02-07 14:50:00,26.28,26.39,26.25,26.39,31300.0,23.5748,23.6735,23.5479,23.6735,31300.0
2011-02-07 15:00:00,26.39,26.49,26.39,26.44,18800.0,23.6735,23.7632,23.6735,23.7183,18800.0
2011-02-07 15:10:00,26.42,26.42,26.33,26.38,13800.0,23.7004,23.7004,23.6197,23.6645,13800.0
2011-02-07 15:20:00,26.37,26.38,26.25,26.3,25300.0,23.6556,23.6645,23.5479,23.5928,25300.0
2011-02-07 15:30:00,26.3,26.35,26.28,26.32,10300.0,23.5928,23.6376,23.5748,23.6107,10300.0
2011-02-07 15:40:00,26.32,26.44,26.31,26.34,23100.0,23.6107,23.7183,23.6017,23.6286,23100.0
2011-02-07 15:50:00,26.34,26.43,26.15,26.3,167100.0,23.6286,23.7094,23.4582,23.5928,167100.0
2011-02-08 09:30:00,26.42,26.51,26.3,26.49,26000.0,23.7004,23.7811,23.5928,23.7632,26000.0
2011-02-08 09:40:00,26.55,26.55,26.35,26.38,14300.0,23.817,23.817,23.6376,23.6645,14300.0
2011-02-08 09:50:00,26.38,26.41,26.26,26.35,9100.0,23.6645,23.6914,23.5569,23.6376,9100.0
2011-02-08 10:00:00,26.37,26.58,26.35,26.52,18600.0,23.6556,23.8439,23.6376,23.7901,18600.0
2011-02-08 10:10:00,26.53,26.64,26.48,26.49,12300.0,23.7991,23.8978,23.7542,23.7632,12300.0
2011-02-08 10:20:00,26.5,26.54,26.48,26.54,4100.0,23.7722,23.8081,23.7542,23.8081,4100.0
2011-02-08 10:30:00,26.54,26.54,26.48,26.54,4800.0,23.8081,23.8081,23.7542,23.8081,4800.0
2011-02-08 10:40:00,26.49,26.53,26.45,26.49,5700.0,23.7632,23.7991,23.7273,23.7632,5700.0
2011-02-08 10:50:00,26.46,26.49,26.35,26.35,7600.0,23.7363,23.7632,23.6376,23.6376,7600.0
2011-02-08 11:00:00,26.4,26.52,26.27,26.5,36500.0,23.6825,23.7901,23.5658,23.7722,36500.0
2011-02-08 11:10:00,26.5,26.51,26.38,26.45,195000.0,23.7722,23.7811,23.6645,23.7273,195000.0
2011-02-08 11:20:00,26.39,26.46,26.39,26.42,17100.0,23.6735,23.7363,23.6735,23.7004,17100.0
2011-02-08 11:30:00,26.43,26.43,26.35,26.43,3300.0,23.7094,23.7094,23.6376,23.7094,3300.0
2011-02-08 11:40:00,26.43,26.43,26.35,26.41,4300.0,23.7094,23.7094,23.6376,23.6914,4300.0
2011-02-08 11:50:00,26.4,26.41,26.35,26.36,2900.0,23.6825,23.6914,23.6376,23.6466,2900.0
2011-02-08 12:00:00,26.36,26.39,26.35,26.38,2200.0,23.6466,23.6735,23.6376,23.6645,2200.0
2011-02-08 12:10:00,26.38,26.39,26.35,26.37,5000.0,23.6645,23.6735,23.6376,23.6556,5000.0
2011-02-08 12:20:00,26.37,26.4,26.35,26.37,2400.0,23.6556,23.6825,23.6376,23.6556,2400.0
2011-02-08 12:30:00,26.35,26.39,26.35,26.37,6700.0,23.6376,23.6735,23.6376,23.6556,6700.0
2011-02-08 12:40:00,26.37,26.38,26.35,26.36,6700.0,23.6556,23.6645,23.6376,23.6466,6700.0
2011-02-08 12:50:00,26.36,26.4,26.27,26.33,43900.0,23.6466,23.6825,23.5658,23.6197,43900.0
2011-02-08 13:00:00,26.35,26.39,26.3,26.36,8300.0,23.6376,23.6735,23.5928,23.6466,8300.0
2011-02-08 13:10:00,26.37,26.38,26.31,26.35,4600.0,23.6556,23.6645,23.6017,23.6376,4600.0
2011-02-08 13:20:00,26.34,26.35,26.31,26.32,2700.0,23.6286,23.6376,23.6017,23.6107,2700.0
2011-02-08 13:30:00,26.32,26.32,26.21,26.26,20700.0,23.6107,23.6107,23.512,23.5569,20700.0
2011-02-08 13:40:00,26.26,26.29,26.24,26.27,8100.0,23.5569,23.5838,23.5389,23.5658,8100.0
2011-02-08 13:50:00,26.28,26.3,26.12,26.13,7800.0,23.5748,23.5928,23.4313,23.4403,7800.0
2011-02-08 14:00:00,26.16,26.26,26.16,26.25,1800.0,23.4672,23.5569,23.4672,23.5479,1800.0
2011-02-08 14:10:00,26.2,26.26,26.2,26.25,3800.0,23.5031,23.5569,23.5031,23.5479,3800.0
2011-02-08 14:20:00,26.24,26.31,26.24,26.3,20800.0,23.5389,23.6017,23.5389,23.5928,20800.0
2011-02-08 14:30:00,26.3,26.32,26.29,26.31,10000.0,23.5928,23.6107,23.5838,23.6017,10000.0
2011-02-08 14:40:00,26.32,26.33,26.3,26.3,8300.0,23.6107,23.6197,23.5928,23.5928,8300.0
2011-02-08 14:50:00,26.3,26.31,26.3,26.3,7700.0,23.5928,23.6017,23.5928,23.5928,7700.0
2011-02-08 15:00:00,26.3,26.31,26.3,26.31,7600.0,23.5928,23.6017,23.5928,23.6017,7600.0
2011-02-08 15:10:00,26.3,26.44,26.3,26.4,12900.0,23.5928,23.7183,23.5928,23.6825,12900.0
2011-02-08 15:20:00,26.41,26.42,26.4,26.42,4800.0,23.6914,23.7004,23.6825,23.7004,4800.0
2011-02-08 15:30:00,26.42,26.42,26.39,26.39,6000.0,23.7004,23.7004,23.6735,23.6735,6000.0
2011-02-08 15:40:00,26.4,26.4,26.38,26.39,2700.0,23.6825,23.6825,23.6645,23.6735,2700.0
2011-02-08 15:50:00,26.4,26.5,26.25,26.36,111300.0,23.6825,23.7722,23.5479,23.6466,111300.0
2011-02-08 16:00:00,26.38,26.38,26.38,26.38,25900.0,23.6645,23.6645,23.6645,23.6645,25900.0
2011-02-08 16:10:00,26.39,26.39,26.39,26.39,100.0,23.6735,23.6735,23.6735,23.6735,100.0
2011-02-08 16:20:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 16:30:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 16:40:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 16:50:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 17:00:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 17:10:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 17:20:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 17:30:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 17:40:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 17:50:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 18:00:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 18:10:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 18:20:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 18:30:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 18:40:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 18:50:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 19:00:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 19:10:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 19:20:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 19:30:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 19:40:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-08 19:50:00,26.39,26.39,26.39,26.39,0.0,23.6735,23.6735,23.6735,23.6735,0.0
2011-02-09 09:30:00,26.3,26.6,26.3,26.6,8500.0,23.5928,23.8619,23.5928,23.8619,8500.0
2011-02-09 09:40:00,26.55,26.69,26.55,26.55,7500.0,23.817,23.9426,23.817,23.817,7500.0
2011-02-09 09:50:00,26.56,26.56,26.21,26.21,9200.0,23.826,23.826,23.512,23.512,9200.0
2011-02-09 10:00:00,26.29,26.3,26.0,26.23,11000.0,23.5838,23.5928,23.3236,23.53,11000.0
2011-02-09 10:10:00,26.22,26.25,26.0,26.04,18200.0,23.521,23.5479,23.3236,23.3595,18200.0
2011-02-09 10:20:00,26.02,26.31,25.81,26.29,42400.0,23.3416,23.6017,23.1532,23.5838,42400.0
2011-02-09 10:30:00,26.28,26.45,26.25,26.45,4200.0,23.5748,23.7273,23.5479,23.7273,4200.0
2011-02-09 10:40:00,26.49,26.65,26.34,26.34,4100.0,23.7632,23.9067,23.6286,23.6286,4100.0
2011-02-09 10:50:00,26.33,26.41,26.33,26.39,1600.0,23.6197,23.6914,23.6197,23.6735,1600.0
2011-02-09 11:00:00,26.37,26.66,26.36,26.66,3400.0,23.6556,23.9157,23.6466,23.9157,3400.0
2011-02-09 11:10:00,26.67,26.67,26.5,26.5,2200.0,23.9247,23.9247,23.7722,23.7722,2200.0
2011-02-09 11:20:00,26.46,26.47,26.38,26.38,1000.0,23.7363,23.7453,23.6645,23.6645,1000.0
2011-02-09 11:30:00,26.34,26.44,26.3,26.3,2100.0,23.6286,23.7183,23.5928,23.5928,2100.0
2011-02-09 11:40:00,26.26,26.53,26.26,26.5,10400.0,23.5569,23.7991,23.5569,23.7722,10400.0
2011-02-09 11:50:00,26.51,26.54,26.43,26.43,4700.0,23.7811,23.8081,23.7094,23.7094,4700.0
2011-02-09 12:00:00,26.43,26.52,26.43,26.51,3100.0,23.7094,23.7901,23.7094,23.7811,3100.0
2011-02-09 12:10:00,26.52,26.62,26.49,26.58,12900.0,23.7901,23.8798,23.7632,23.8439,12900.0
2011-02-09 12:20:00,26.6,26.77,26.55,26.77,11300.0,23.8619,24.0144,23.817,24.0144,11300.0
2011-02-09 12:30:00,26.75,26.76,26.61,26.65,4700.0,23.9964,24.0054,23.8708,23.9067,4700.0
2011-02-09 12:40:00,26.69,26.7,26.48,26.6,3800.0,23.9426,23.9516,23.7542,23.8619,3800.0
2011-02-09 12:50:00,26.64,26.76,26.64,26.71,2000.0,23.8978,24.0054,23.8978,23.9606,2000.0
2011-02-09 13:00:00,26.71,26.71,26.66,26.7,3900.0,23.9606,23.9606,23.9157,23.9516,3900.0
2011-02-09 13:10:00,26.7,26.74,26.7,26.71,13700.0,23.9516,23.9875,23.9516,23.9606,13700.0
2011-02-09 13:20:00,26.74,26.78,26.71,26.77,19500.0,23.9875,24.0233,23.9606,24.0144,19500.0
2011-02-09 13:30:00,26.77,26.95,26.77,26.89,7600.0,24.0144,24.1758,24.0144,24.122,7600.0
2011-02-09 13:40:00,26.89,26.92,26.8,26.86,6700.0,24.122,24.1489,24.0413,24.0951,6700.0
2011-02-09 13:50:00,26.89,26.92,26.89,26.91,2100.0,24.122,24.1489,24.122,24.14,2100.0
2011-02-09 14:00:00,26.91,26.91,26.85,26.89,3300.0,24.14,24.14,24.0861,24.122,3300.0
2011-02-09 14:10:00,26.9,26.97,26.75,26.78,8800.0,24.131,24.1938,23.9964,24.0233,8800.0
2011-02-09 14:20:00,26.77,26.78,26.72,26.73,4600.0,24.0144,24.0233,23.9695,23.9785,4600.0
2011-02-09 14:30:00,26.73,26.75,26.66,26.73,14900.0,23.9785,23.9964,23.9157,23.9785,14900.0
2011-02-09 14:40:00,26.73,26.73,26.65,26.72,5400.0,23.9785,23.9785,23.9067,23.9695,5400.0
2011-02-09 14:50:00,26.72,26.72,26.65,26.65,6600.0,23.9695,23.9695,23.9067,23.9067,6600.0
2011-02-09 15:00:00,26.65,26.7,26.64,26.7,6600.0,23.9067,23.9516,23.8978,23.9516,6600.0
2011-02-09 15:10:00,26.7,26.7,26.65,26.66,5700.0,23.9516,23.9516,23.9067,23.9157,5700.0
2011-02-09 15:20:00,26.66,26.67,26.55,26.56,9100.0,23.9157,23.9247,23.817,23.826,9100.0
2011-02-09 15:30:00,26.56,26.6,26.53,26.6,7400.0,23.826,23.8619,23.7991,23.8619,7400.0
2011-02-09 15:40:00,26.6,26.67,26.57,26.67,17400.0,23.8619,23.9247,23.835,23.9247,17400.0
2011-02-09 15:50:00,26.62,26.66,26.54,26.54,28500.0,23.8798,23.9157,23.8081,23.8081,28500.0
2011-02-09 16:00:00,26.53,26.77,26.53,26.77,6700.0,23.7991,24.0144,23.7991,24.0144,6700.0
2011-02-09 16:10:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 16:20:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 16:30:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 16:40:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 16:50:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 17:00:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 17:10:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 17:20:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 17:30:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 17:40:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 17:50:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 18:00:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 18:10:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 18:20:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 18:30:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 18:40:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 18:50:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 19:00:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 19:10:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 19:20:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 19:30:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 19:40:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-09 19:50:00,26.77,26.77,26.77,26.77,0.0,24.0144,24.0144,24.0144,24.0144,0.0
2011-02-10 09:30:00,26.57,27.5,26.32,27.03,42800.0,23.835,24.6692,23.6107,24.2476,42800.0
2011-02-10 09:40:00,26.95,27.2,26.53,26.54,90000.0,24.1758,24.4001,23.7991,23.8081,90000.0
2011-02-10 09:50:00,26.63,26.64,26.2,26.4,36500.0,23.8888,23.8978,23.5031,23.6825,36500.0
2011-02-10 10:00:00,26.42,26.42,26.06,26.4,17200.0,23.7004,23.7004,23.3775,23.6825,17200.0
2011-02-10 10:10:00,26.23,26.65,26.18,26.44,18500.0,23.53,23.9067,23.4851,23.7183,18500.0
2011-02-10 10:20:00,26.3,26.39,26.17,26.2,16900.0,23.5928,23.6735,23.4761,23.5031,16900.0
2011-02-10 10:30:00,26.25,26.25,25.9,26.01,22200.0,23.5479,23.5479,23.2339,23.3326,22200.0
2011-02-10 10:40:00,26.1,26.3,26.01,26.17,62700.0,23.4133,23.5928,23.3326,23.4761,62700.0
2011-02-10 10:50:00,26.17,26.24,26.03,26.1,19700.0,23.4761,23.5389,23.3506,23.4133,19700.0
2011-02-10 11:00:00,26.1,26.13,25.9,25.9,9700.0,23.4133,23.4403,23.2339,23.2339,9700.0
2011-02-10 11:10:00,25.93,26.02,25.9,25.98,5200.0,23.2608,23.3416,23.2339,23.3057,5200.0
2011-02-10 11:20:00,25.99,26.12,25.99,26.1,12400.0,23.3147,23.4313,23.3147,23.4133,12400.0
2011-02-10 11:30:00,26.1,26.22,26.02,26.04,8500.0,23.4133,23.521,23.3416,23.3595,8500.0
2011-02-10 11:40:00,25.98,26.14,25.91,26.0,11900.0,23.3057,23.4492,23.2429,23.3236,11900.0
2011-02-10 11:50:00,26.01,26.14,25.96,26.07,3500.0,23.3326,23.4492,23.2878,23.3864,3500.0
2011-02-10 12:00:00,26.04,26.21,26.0,26.16,6700.0,23.3595,23.512,23.3236,23.4672,6700.0
2011-02-10 12:10:00,26.13,26.22,26.13,26.15,4600.0,23.4403,23.521,23.4403,23.4582,4600.0
2011-02-10 12:20:00,26.14,26.22,26.12,26.2,2200.0,23.4492,23.521,23.4313,23.5031,2200.0
2011-02-10 12:30:00,26.18,26.24,26.15,26.18,2300.0,23.4851,23.5389,23.4582,23.4851,2300.0
2011-02-10 12:40:00,26.17,26.19,26.15,26.19,900.0,23.4761,23.4941,23.4582,23.4941,900.0
2011-02-10 12:50:00,26.18,26.19,26.18,26.19,700.0,23.4851,23.4941,23.4851,23.4941,700.0
2011-02-10 13:00:00,26.19,26.23,26.19,26.19,400.0,23.4941,23.53,23.4941,23.4941,400.0
2011-02-10 13:10:00,26.18,26.24,26.18,26.23,3600.0,23.4851,23.5389,23.4851,23.53,3600.0
2011-02-10 13:20:00,26.23,26.24,26.19,26.21,9700.0,23.53,23.5389,23.4941,23.512,9700.0
2011-02-10 13:30:00,26.18,26.19,26.12,26.16,2100.0,23.4851,23.4941,23.4313,23.4672,2100.0
2011-02-10 13:40:00,26.15,26.2,26.05,26.05,7300.0,23.4582,23.5031,23.3685,23.3685,7300.0
2011-02-10 13:50:00,26.04,26.16,26.04,26.16,800.0,23.3595,23.4672,23.3595,23.4672,800.0
2011-02-10 14:00:00,26.15,26.19,26.15,26.16,5400.0,23.4582,23.4941,23.4582,23.4672,5400.0
2011-02-10 14:10:00,26.14,26.19,26.14,26.19,700.0,23.4492,23.4941,23.4492,23.4941,700.0
2011-02-10 14:20:00,26.19,26.21,26.19,26.21,2500.0,23.4941,23.512,23.4941,23.512,2500.0
2011-02-10 14:30:00,26.21,26.21,26.16,26.2,2900.0,23.512,23.512,23.4672,23.5031,2900.0
2011-02-10 14:40:00,26.2,26.22,26.19,26.21,22700.0,23.5031,23.521,23.4941,23.512,22700.0
2011-02-10 14:50:00,26.21,26.23,26.2,26.21,2400.0,23.512,23.53,23.5031,23.512,2400.0
2011-02-10 15:00:00,26.22,26.23,26.21,26.22,7000.0,23.521,23.53,23.512,23.521,7000.0
2011-02-10 15:10:00,26.23,26.25,26.22,26.24,11800.0,23.53,23.5479,23.521,23.5389,11800.0
2011-02-10 15:20:00,26.24,26.34,26.24,26.31,9100.0,23.5389,23.6286,23.5389,23.6017,9100.0
2011-02-10 15:30:00,26.31,26.35,26.27,26.28,17300.0,23.6017,23.6376,23.5658,23.5748,17300.0
2011-02-10 15:40:00,26.29,26.3,26.21,26.22,11200.0,23.5838,23.5928,23.512,23.521,11200.0
2011-02-10 15:50:00,26.23,26.27,26.12,26.14,67600.0,23.53,23.5658,23.4313,23.4492,67600.0
2011-02-11 09:30:00,26.11,26.17,25.78,25.81,31800.0,23.4223,23.4761,23.1263,23.1532,31800.0
2011-02-11 09:40:00,25.8,26.05,25.8,26.05,24600.0,23.1442,23.3685,23.1442,23.3685,24600.0
2011-02-11 09:50:00,26.05,26.13,26.02,26.02,16300.0,23.3685,23.4403,23.3416,23.3416,16300.0
2011-02-11 10:00:00,26.0,26.03,25.88,25.88,12800.0,23.3236,23.3506,23.216,23.216,12800.0
2011-02-11 10:10:00,25.89,26.06,25.88,25.97,13900.0,23.225,23.3775,23.216,23.2967,13900.0
2011-02-11 10:20:00,25.93,26.0,25.9,25.94,11900.0,23.2608,23.3236,23.2339,23.2698,11900.0
2011-02-11 10:30:00,25.97,25.98,25.86,25.9,16500.0,23.2967,23.3057,23.1981,23.2339,16500.0
2011-02-11 10:40:00,25.9,25.92,25.86,25.9,8700.0,23.2339,23.2519,23.1981,23.2339,8700.0
2011-02-11 10:50:00,25.9,25.95,25.86,25.91,19000.0,23.2339,23.2788,23.1981,23.2429,19000.0
2011-02-11 11:00:00,25.91,25.99,25.87,25.89,16700.0,23.2429,23.3147,23.207,23.225,16700.0
2011-02-11 11:10:00,25.88,25.93,25.87,25.92,23100.0,23.216,23.2608,23.207,23.2519,23100.0
2011-02-11 11:20:00,25.92,26.55,25.9,26.55,162300.0,23.2519,23.817,23.2339,23.817,162300.0
2011-02-11 11:30:00,26.51,26.62,26.12,26.12,38900.0,23.7811,23.8798,23.4313,23.4313,38900.0
2011-02-11 11:40:00,26.11,26.2,26.06,26.11,33100.0,23.4223,23.5031,23.3775,23.4223,33100.0
2011-02-11 11:50:00,26.11,26.13,26.04,26.07,12600.0,23.4223,23.4403,23.3595,23.3864,12600.0
2011-02-11 12:00:00,26.08,26.17,26.02,26.07,30000.0,23.3954,23.4761,23.3416,23.3864,30000.0
2011-02-11 12:10:00,26.07,26.12,26.02,26.04,28500.0,23.3864,23.4313,23.3416,23.3595,28500.0
2011-02-11 12:20:00,26.02,26.03,25.86,25.88,34700.0,23.3416,23.3506,23.1981,23.216,34700.0
2011-02-11 12:30:00,25.87,26.02,25.87,25.98,13200.0,23.207,23.3416,23.207,23.3057,13200.0
2011-02-11 12:40:00,25.95,25.96,25.86,25.88,14300.0,23.2788,23.2878,23.1981,23.216,14300.0
2011-02-11 12:50:00,25.89,25.99,25.6,25.82,76200.0,23.225,23.3147,22.9648,23.1622,76200.0
2011-02-11 13:00:00,25.82,25.86,25.49,25.61,49500.0,23.1622,23.1981,22.8661,22.9738,49500.0
2011-02-11 13:10:00,25.59,25.68,25.52,25.6,39400.0,22.9558,23.0366,22.893,22.9648,39400.0
2011-02-11 13:20:00,25.66,25.74,25.56,25.56,14200.0,23.0186,23.0904,22.9289,22.9289,14200.0
2011-02-11 13:30:00,25.57,25.65,25.48,25.56,16200.0,22.9379,23.0097,22.8572,22.9289,16200.0
2011-02-11 13:40:00,25.63,25.65,25.43,25.57,24900.0,22.9917,23.0097,22.8123,22.9379,24900.0
2011-02-11 13:50:00,25.63,25.63,25.44,25.49,16500.0,22.9917,22.9917,22.8213,22.8661,16500.0
2011-02-11 14:00:00,25.48,26.06,25.48,25.84,35000.0,22.8572,23.3775,22.8572,23.1801,35000.0
2011-02-11 14:10:00,25.82,26.08,25.8,25.97,75100.0,23.1622,23.3954,23.1442,23.2967,75100.0
2011-02-11 14:20:00,25.97,25.97,25.73,25.9,14200.0,23.2967,23.2967,23.0814,23.2339,14200.0
2011-02-11 14:30:00,25.84,25.88,25.67,25.71,12900.0,23.1801,23.216,23.0276,23.0635,12900.0
2011-02-11 14:40:00,25.7,25.7,25.34,25.44,36600.0,23.0545,23.0545,22.7316,22.8213,36600.0
2011-02-11 14:50:00,25.48,25.52,25.31,25.48,48300.0,22.8572,22.893,22.7047,22.8572,48300.0
2011-02-11 15:00:00,25.42,25.67,25.33,25.33,25800.0,22.8033,23.0276,22.7226,22.7226,25800.0
2011-02-11 15:10:00,25.34,25.56,25.33,25.45,26800.0,22.7316,22.9289,22.7226,22.8303,26800.0
2011-02-11 15:20:00,25.45,25.47,25.34,25.38,26500.0,22.8303,22.8482,22.7316,22.7675,26500.0
2011-02-11 15:30:00,25.38,25.68,25.3,25.41,38800.0,22.7675,23.0366,22.6957,22.7944,38800.0
2011-02-11 15:40:00,25.47,25.58,25.3,25.32,50100.0,22.8482,22.9469,22.6957,22.7136,50100.0
2011-02-11 15:50:00,25.32,25.49,25.2,25.26,121500.0,22.7136,22.8661,22.606,22.6598,121500.0
2011-02-14 09:30:00,25.95,25.95,25.25,25.26,43400.0,23.2788,23.2788,22.6508,22.6598,43400.0
2011-02-14 09:40:00,25.24,25.39,25.04,25.35,26800.0,22.6419,22.7764,22.4625,22.7405,26800.0
2011-02-14 09:50:00,25.36,25.39,25.19,25.33,20700.0,22.7495,22.7764,22.597,22.7226,20700.0
2011-02-14 10:00:00,25.33,25.38,25.18,25.22,28800.0,22.7226,22.7675,22.588,22.6239,28800.0
2011-02-14 10:10:00,25.22,25.28,25.15,25.23,23900.0,22.6239,22.6778,22.5611,22.6329,23900.0
2011-02-14 10:20:00,25.23,25.4,25.15,25.27,24100.0,22.6329,22.7854,22.5611,22.6688,24100.0
2011-02-14 10:30:00,25.26,25.3,25.15,25.29,36200.0,22.6598,22.6957,22.5611,22.6867,36200.0
2011-02-14 10:40:00,25.29,25.49,25.23,25.29,32700.0,22.6867,22.8661,22.6329,22.6867,32700.0
2011-02-14 10:50:00,25.27,25.28,25.09,25.11,39600.0,22.6688,22.6778,22.5073,22.5253,39600.0
2011-02-14 11:00:00,25.11,25.16,25.09,25.13,41500.0,22.5253,22.5701,22.5073,22.5432,41500.0
2011-02-14 11:10:00,25.1,25.26,25.09,25.11,19400.0,22.5163,22.6598,22.5073,22.5253,19400.0
2011-02-14 11:20:00,25.12,25.24,25.1,25.21,23100.0,22.5342,22.6419,22.5163,22.615,23100.0
2011-02-14 11:30:00,25.2,25.41,25.15,25.25,30100.0,22.606,22.7944,22.5611,22.6508,30100.0
2011-02-14 11:40:00,25.27,25.27,25.2,25.2,18900.0,22.6688,22.6688,22.606,22.606,18900.0
2011-02-14 11:50:00,25.2,25.21,25.07,25.11,27000.0,22.606,22.615,22.4894,22.5253,27000.0
2011-02-14 12:00:00,25.14,25.2,25.11,25.11,37500.0,22.5522,22.606,22.5253,22.5253,37500.0
2011-02-14 12:10:00,25.1,25.11,25.1,25.11,19900.0,22.5163,22.5253,22.5163,22.5253,19900.0
2011-02-14 12:20:00,25.11,25.12,25.1,25.11,13700.0,22.5253,22.5342,22.5163,22.5253,13700.0
2011-02-14 12:30:00,25.11,25.15,25.0,25.01,41700.0,22.5253,22.5611,22.4266,22.4355,41700.0
2011-02-14 12:40:00,25.02,25.11,25.0,25.11,17200.0,22.4445,22.5253,22.4266,22.5253,17200.0
2011-02-14 12:50:00,25.11,25.25,25.11,25.25,43100.0,22.5253,22.6508,22.5253,22.6508,43100.0
2011-02-14 13:00:00,25.23,25.46,25.23,25.44,27800.0,22.6329,22.8392,22.6329,22.8213,27800.0
2011-02-14 13:10:00,25.44,25.46,25.38,25.4,27400.0,22.8213,22.8392,22.7675,22.7854,27400.0
2011-02-14 13:20:00,25.4,25.4,25.33,25.35,21400.0,22.7854,22.7854,22.7226,22.7405,21400.0
2011-02-14 13:30:00,25.34,25.35,25.31,25.32,20500.0,22.7316,22.7405,22.7047,22.7136,20500.0
2011-02-14 13:40:00,25.31,25.38,25.3,25.38,38100.0,22.7047,22.7675,22.6957,22.7675,38100.0
2011-02-14 13:50:00,25.37,25.45,25.27,25.36,32700.0,22.7585,22.8303,22.6688,22.7495,32700.0
2011-02-14 14:00:00,25.36,25.42,25.21,25.28,30500.0,22.7495,22.8033,22.615,22.6778,30500.0
2011-02-14 14:10:00,25.29,25.41,25.29,25.39,28200.0,22.6867,22.7944,22.6867,22.7764,28200.0
2011-02-14 14:20:00,25.39,25.41,25.38,25.39,25300.0,22.7764,22.7944,22.7675,22.7764,25300.0
2011-02-14 14:30:00,25.38,25.45,25.29,25.34,53500.0,22.7675,22.8303,22.6867,22.7316,53500.0
2011-02-14 14:40:00,25.34,25.37,25.33,25.34,41300.0,22.7316,22.7585,22.7226,22.7316,41300.0
2011-02-14 14:50:00,25.35,25.35,25.03,25.1,127300.0,22.7405,22.7405,22.4535,22.5163,127300.0
2011-02-14 15:00:00,25.1,25.31,25.09,25.28,35900.0,22.5163,22.7047,22.5073,22.6778,35900.0
2011-02-14 15:10:00,25.28,25.32,25.23,25.26,26000.0,22.6778,22.7136,22.6329,22.6598,26000.0
2011-02-14 15:20:00,25.26,25.3,25.2,25.21,121600.0,22.6598,22.6957,22.606,22.615,121600.0
2011-02-14 15:30:00,25.21,25.32,25.2,25.29,31000.0,22.615,22.7136,22.606,22.6867,31000.0
2011-02-14 15:40:00,25.28,25.39,25.27,25.32,76100.0,22.6778,22.7764,22.6688,22.7136,76100.0
2011-02-14 15:50:00,25.32,25.52,25.3,25.49,250000.0,22.7136,22.893,22.6957,22.8661,250000.0
2011-02-15 07:30:00,25.5,25.5,25.3,25.3,300.0,22.8751,22.8751,22.6957,22.6957,300.0
2011-02-15 07:40:00,25.3,25.3,25.3,25.3,0.0,22.6957,22.6957,22.6957,22.6957,0.0
2011-02-15 07:50:00,25.6,25.6,25.3,25.3,600.0,22.9648,22.9648,22.6957,22.6957,600.0
2011-02-15 08:00:00,25.5,25.75,24.51,25.3,4800.0,22.8751,23.0994,21.987,22.6957,4800.0
2011-02-15 08:10:00,25.5,25.5,24.8,25.0,2900.0,22.8751,22.8751,22.2472,22.4266,2900.0
2011-02-15 08:20:00,24.95,25.0,24.75,24.75,5100.0,22.3817,22.4266,22.2023,22.2023,5100.0
2011-02-15 08:30:00,24.75,24.75,24.3,24.5,6500.0,22.2023,22.2023,21.7986,21.978,6500.0
2011-02-15 08:40:00,24.2,24.21,24.2,24.21,200.0,21.7089,21.7179,21.7089,21.7179,200.0
2011-02-15 08:50:00,24.68,24.75,24.68,24.75,1700.0,22.1395,22.2023,22.1395,22.2023,1700.0
2011-02-15 09:00:00,24.75,24.75,24.75,24.75,0.0,22.2023,22.2023,22.2023,22.2023,0.0
2011-02-15 09:10:00,24.75,24.75,24.75,24.75,400.0,22.2023,22.2023,22.2023,22.2023,400.0
2011-02-15 09:20:00,24.88,24.88,24.74,24.75,1300.0,22.3189,22.3189,22.1933,22.2023,1300.0
2011-02-15 09:30:00,24.72,24.9,24.26,24.31,170000.0,22.1754,22.3369,21.7628,21.8076,170000.0
2011-02-15 09:40:00,24.32,24.6,24.2,24.38,118400.0,21.8166,22.0678,21.7089,21.8704,118400.0
2011-02-15 09:50:00,24.39,25.0,24.36,24.85,104300.0,21.8794,22.4266,21.8525,22.292,104300.0
2011-02-15 10:00:00,25.0,25.0,24.41,24.82,144600.0,22.4266,22.4266,21.8973,22.2651,144600.0
2011-02-15 10:10:00,24.81,25.1,24.68,24.96,117700.0,22.2561,22.5163,22.1395,22.3907,117700.0
2011-02-15 10:20:00,24.85,25.27,24.85,25.25,166700.0,22.292,22.6688,22.292,22.6508,166700.0
2011-02-15 10:30:00,25.22,26.05,25.16,25.73,70900.0,22.6239,23.3685,22.5701,23.0814,70900.0
2011-02-15 10:40:00,25.72,26.1,25.51,25.63,64300.0,23.0725,23.4133,22.8841,22.9917,64300.0
2011-02-15 10:50:00,25.63,25.66,25.35,25.56,37200.0,22.9917,23.0186,22.7405,22.9289,37200.0
2011-02-15 11:00:00,25.58,25.63,25.3,25.51,19400.0,22.9469,22.9917,22.6957,22.8841,19400.0
2011-02-15 11:10:00,25.49,25.93,25.39,25.78,16500.0,22.8661,23.2608,22.7764,23.1263,16500.0
2011-02-15 11:20:00,25.82,25.86,25.64,25.79,40000.0,23.1622,23.1981,23.0007,23.1353,40000.0
2011-02-15 11:30:00,25.79,26.19,25.78,26.05,68200.0,23.1353,23.4941,23.1263,23.3685,68200.0
2011-02-15 11:40:00,26.09,26.13,25.92,25.98,26100.0,23.4044,23.4403,23.2519,23.3057,26100.0
2011-02-15 11:50:00,25.97,25.98,25.65,25.65,23300.0,23.2967,23.3057,23.0097,23.0097,23300.0
2011-02-15 12:00:00,25.65,25.7,25.25,25.27,36100.0,23.0097,23.0545,22.6508,22.6688,36100.0
2011-02-15 12:10:00,25.26,25.39,25.05,25.26,34700.0,22.6598,22.7764,22.4714,22.6598,34700.0
2011-02-15 12:20:00,25.28,25.39,25.21,25.28,15000.0,22.6778,22.7764,22.615,22.6778,15000.0
2011-02-15 12:30:00,25.26,25.45,25.25,25.44,8700.0,22.6598,22.8303,22.6508,22.8213,8700.0
2011-02-15 12:40:00,25.42,25.42,25.24,25.26,16400.0,22.8033,22.8033,22.6419,22.6598,16400.0
2011-02-15 12:50:00,25.28,25.32,25.18,25.27,14400.0,22.6778,22.7136,22.588,22.6688,14400.0
2011-02-15 13:00:00,25.28,25.29,25.05,25.07,15300.0,22.6778,22.6867,22.4714,22.4894,15300.0
2011-02-15 13:10:00,25.07,25.11,25.0,25.01,16500.0,22.4894,22.5253,22.4266,22.4355,16500.0
2011-02-15 13:20:00,25.01,25.23,24.98,25.22,12300.0,22.4355,22.6329,22.4086,22.6239,12300.0
2011-02-15 13:30:00,25.2,25.26,25.2,25.26,15700.0,22.606,22.6598,22.606,22.6598,15700.0
2011-02-15 13:40:00,25.22,25.3,25.2,25.22,17500.0,22.6239,22.6957,22.606,22.6239,17500.0
2011-02-15 13:50:00,25.2,25.76,25.2,25.33,21900.0,22.606,23.1083,22.606,22.7226,21900.0
2011-02-15 14:00:00,25.44,25.5,25.15,25.15,13800.0,22.8213,22.8751,22.5611,22.5611,13800.0
2011-02-15 14:10:00,25.15,25.19,25.09,25.09,13900.0,22.5611,22.597,22.5073,22.5073,13900.0
2011-02-15 14:20:00,25.09,25.13,24.99,25.01,43900.0,22.5073,22.5432,22.4176,22.4355,43900.0
2011-02-15 14:30:00,25.0,25.06,24.9,25.02,30700.0,22.4266,22.4804,22.3369,22.4445,30700.0
2011-02-15 14:40:00,25.04,25.09,24.91,24.99,21700.0,22.4625,22.5073,22.3458,22.4176,21700.0
2011-02-15 14:50:00,25.0,25.06,24.95,25.03,23600.0,22.4266,22.4804,22.3817,22.4535,23600.0
2011-02-15 15:00:00,25.03,25.04,24.97,25.01,24500.0,22.4535,22.4625,22.3997,22.4355,24500.0
2011-02-15 15:10:00,25.0,25.03,25.0,25.0,26100.0,22.4266,22.4535,22.4266,22.4266,26100.0
2011-02-15 15:20:00,25.0,25.01,24.96,25.01,32200.0,22.4266,22.4355,22.3907,22.4355,32200.0
2011-02-15 15:30:00,25.0,25.02,24.84,25.0,41300.0,22.4266,22.4445,22.283,22.4266,41300.0
2011-02-15 15:40:00,25.0,25.04,25.0,25.0,19200.0,22.4266,22.4625,22.4266,22.4266,19200.0
2011-02-15 15:50:00,25.0,25.02,24.99,25.0,56500.0,22.4266,22.4445,22.4176,22.4266,56500.0
2011-02-15 16:00:00,25.01,25.01,25.01,25.01,19200.0,22.4355,22.4355,22.4355,22.4355,19200.0
2011-02-15 16:10:00,25.01,25.01,25.01,25.01,0.0,22.4355,22.4355,22.4355,22.4355,0.0
2011-02-15 16:20:00,25.01,25.01,25.01,25.01,0.0,22.4355,22.4355,22.4355,22.4355,0.0
2011-02-15 16:30:00,25.01,25.01,25.01,25.01,0.0,22.4355,22.4355,22.4355,22.4355,0.0
2011-02-15 16:40:00,25.01,25.01,25.01,25.01,0.0,22.4355,22.4355,22.4355,22.4355,0.0
2011-02-15 16:50:00,25.01,25.01,25.01,25.01,0.0,22.4355,22.4355,22.4355,22.4355,0.0
2011-02-15 17:00:00,25.01,25.01,25.01,25.01,0.0,22.4355,22.4355,22.4355,22.4355,0.0
2011-02-15 17:10:00,25.01,25.01,25.01,25.01,0.0,22.4355,22.4355,22.4355,22.4355,0.0
2011-02-15 17:20:00,25.01,25.01,25.01,25.01,0.0,22.4355,22.4355,22.4355,22.4355,0.0
2011-02-15 17:30:00,25.01,25.01,25.01,25.01,0.0,22.4355,22.4355,22.4355,22.4355,0.0
2011-02-15 17:40:00,25.0,25.0,25.0,25.0,5800.0,22.4266,22.4266,22.4266,22.4266,5800.0
2011-02-15 17:50:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-15 18:00:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-15 18:10:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-15 18:20:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-15 18:30:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-15 18:40:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-15 18:50:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-15 19:00:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-15 19:10:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-15 19:20:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-15 19:30:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-15 19:40:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-15 19:50:00,25.0,25.0,25.0,25.0,0.0,22.4266,22.4266,22.4266,22.4266,0.0
2011-02-16 09:20:00,25.29,25.39,25.29,25.39,300.0,22.6867,22.7764,22.6867,22.7764,300.0
2011-02-16 09:30:00,25.47,26.09,25.41,26.05,84600.0,22.8482,23.4044,22.7944,23.3685,84600.0
2011-02-16 09:40:00,26.05,26.45,26.04,26.39,145300.0,23.3685,23.7273,23.3595,23.6735,145300.0
2011-02-16 09:50:00,26.39,26.54,26.27,26.38,82100.0,23.6735,23.8081,23.5658,23.6645,82100.0
2011-02-16 10:00:00,26.36,26.39,26.16,26.21,52800.0,23.6466,23.6735,23.4672,23.512,52800.0
2011-02-16 10:10:00,26.19,26.3,26.18,26.2,47600.0,23.4941,23.5928,23.4851,23.5031,47600.0
2011-02-16 10:20:00,26.21,26.54,26.21,26.46,95000.0,23.512,23.8081,23.512,23.7363,95000.0
2011-02-16 10:30:00,26.46,27.2,26.45,27.19,168200.0,23.7363,24.4001,23.7273,24.3911,168200.0
2011-02-16 10:40:00,27.19,27.68,27.04,27.28,189500.0,24.3911,24.8307,24.2566,24.4719,189500.0
2011-02-16 10:50:00,27.29,27.6,27.13,27.4,158100.0,24.4809,24.7589,24.3373,24.5795,158100.0
2011-02-16 11:00:00,27.39,27.8,27.39,27.6,152700.0,24.5706,24.9384,24.5706,24.7589,152700.0
2011-02-16 11:10:00,27.6,27.62,27.03,27.2,140300.0,24.7589,24.7769,24.2476,24.4001,140300.0
2011-02-16 11:20:00,27.2,27.3,26.95,26.95,105600.0,24.4001,24.4898,24.1758,24.1758,105600.0
2011-02-16 11:30:00,26.93,27.27,26.79,27.09,78800.0,24.1579,24.4629,24.0323,24.3014,78800.0
2011-02-16 11:40:00,27.09,27.22,27.0,27.2,889400.0,24.3014,24.4181,24.2207,24.4001,889400.0
2011-02-16 11:50:00,27.2,27.25,27.14,27.24,52200.0,24.4001,24.445,24.3463,24.436,52200.0
2011-02-16 12:00:00,27.24,27.24,27.01,27.07,27300.0,24.436,24.436,24.2297,24.2835,27300.0
2011-02-16 12:10:00,27.07,27.24,27.06,27.24,50000.0,24.2835,24.436,24.2745,24.436,50000.0
2011-02-16 12:20:00,27.24,27.25,27.14,27.25,38800.0,24.436,24.445,24.3463,24.445,38800.0
2011-02-16 12:30:00,27.24,27.25,27.22,27.23,15300.0,24.436,24.445,24.4181,24.427,15300.0
2011-02-16 12:40:00,27.23,27.41,27.19,27.41,56700.0,24.427,24.5885,24.3911,24.5885,56700.0
2011-02-16 12:50:00,27.41,27.59,27.31,27.55,38600.0,24.5885,24.75,24.4988,24.7141,38600.0
2011-02-16 13:00:00,27.55,27.76,27.55,27.7,79600.0,24.7141,24.9025,24.7141,24.8486,79600.0
2011-02-16 13:10:00,27.67,27.67,27.24,27.59,25000.0,24.8217,24.8217,24.436,24.75,25000.0
2011-02-16 13:20:00,27.59,27.63,27.31,27.32,39700.0,24.75,24.7859,24.4988,24.5078,39700.0
2011-02-16 13:30:00,27.32,27.54,27.2,27.51,33100.0,24.5078,24.7051,24.4001,24.6782,33100.0
2011-02-16 13:40:00,27.48,27.56,27.34,27.47,46300.0,24.6513,24.7231,24.5257,24.6423,46300.0
2011-02-16 13:50:00,27.47,27.53,27.42,27.46,14000.0,24.6423,24.6961,24.5975,24.6334,14000.0
2011-02-16 14:00:00,27.45,27.45,27.2,27.21,19700.0,24.6244,24.6244,24.4001,24.4091,19700.0
2011-02-16 14:10:00,27.19,27.39,27.19,27.2,65600.0,24.3911,24.5706,24.3911,24.4001,65600.0
2011-02-16 14:20:00,27.24,27.32,27.1,27.11,17000.0,24.436,24.5078,24.3104,24.3194,17000.0
2011-02-16 14:30:00,27.11,27.36,27.08,27.3,31700.0,24.3194,24.5436,24.2925,24.4898,31700.0
2011-02-16 14:40:00,27.3,27.32,27.18,27.26,39900.0,24.4898,24.5078,24.3822,24.4539,39900.0
2011-02-16 14:50:00,27.24,27.26,27.16,27.19,10400.0,24.436,24.4539,24.3642,24.3911,10400.0
2011-02-16 15:00:00,27.19,27.26,27.19,27.24,57400.0,24.3911,24.4539,24.3911,24.436,57400.0
2011-02-16 15:10:00,27.24,27.25,27.22,27.24,40800.0,24.436,24.445,24.4181,24.436,40800.0
2011-02-16 15:20:00,27.23,27.25,27.18,27.2,31200.0,24.427,24.445,24.3822,24.4001,31200.0
2011-02-16 15:30:00,27.19,27.2,27.14,27.16,48400.0,24.3911,24.4001,24.3463,24.3642,48400.0
2011-02-16 15:40:00,27.16,27.16,27.0,27.01,116200.0,24.3642,24.3642,24.2207,24.2297,116200.0
2011-02-16 15:50:00,26.99,27.0,26.92,26.93,141100.0,24.2117,24.2207,24.1489,24.1579,141100.0
2011-02-16 16:00:00,26.93,26.93,26.93,26.93,18100.0,24.1579,24.1579,24.1579,24.1579,18100.0
2011-02-16 16:10:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 16:20:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 16:30:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 16:40:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 16:50:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 17:00:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 17:10:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 17:20:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 17:30:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 17:40:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 17:50:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 18:00:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 18:10:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 18:20:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 18:30:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 18:40:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 18:50:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 19:00:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 19:10:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 19:20:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 19:30:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 19:40:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-16 19:50:00,26.93,26.93,26.93,26.93,0.0,24.1579,24.1579,24.1579,24.1579,0.0
2011-02-17 09:30:00,27.3,27.35,26.9,27.14,60300.0,24.4898,24.5347,24.131,24.3463,60300.0
2011-02-17 09:40:00,27.09,27.24,27.0,27.06,160300.0,24.3014,24.436,24.2207,24.2745,160300.0
2011-02-17 09:50:00,27.03,27.06,26.7,26.87,35400.0,24.2476,24.2745,23.9516,24.1041,35400.0
2011-02-17 10:00:00,26.8,27.0,26.71,26.79,11400.0,24.0413,24.2207,23.9606,24.0323,11400.0
2011-02-17 10:10:00,26.87,26.96,26.84,26.96,8200.0,24.1041,24.1848,24.0772,24.1848,8200.0
2011-02-17 10:20:00,26.99,27.01,26.95,27.01,5300.0,24.2117,24.2297,24.1758,24.2297,5300.0
2011-02-17 10:30:00,27.01,27.08,27.0,27.05,27200.0,24.2297,24.2925,24.2207,24.2656,27200.0
2011-02-17 10:40:00,27.06,27.08,27.02,27.05,14100.0,24.2745,24.2925,24.2386,24.2656,14100.0
2011-02-17 10:50:00,27.07,27.15,27.06,27.1,47400.0,24.2835,24.3553,24.2745,24.3104,47400.0
2011-02-17 11:00:00,27.1,27.1,27.02,27.03,18000.0,24.3104,24.3104,24.2386,24.2476,18000.0
2011-02-17 11:10:00,27.03,27.65,27.03,27.49,84300.0,24.2476,24.8038,24.2476,24.6603,84300.0
2011-02-17 11:20:00,27.49,27.5,27.36,27.37,64700.0,24.6603,24.6692,24.5436,24.5526,64700.0
2011-02-17 11:30:00,27.36,27.36,27.15,27.2,69200.0,24.5436,24.5436,24.3553,24.4001,69200.0
2011-02-17 11:40:00,27.25,27.33,27.25,27.33,11000.0,24.445,24.5167,24.445,24.5167,11000.0
2011-02-17 11:50:00,27.33,27.4,27.22,27.22,26400.0,24.5167,24.5795,24.4181,24.4181,26400.0
2011-02-17 12:00:00,27.23,27.3,27.21,27.26,11900.0,24.427,24.4898,24.4091,24.4539,11900.0
2011-02-17 12:10:00,27.26,27.3,27.08,27.18,17200.0,24.4539,24.4898,24.2925,24.3822,17200.0
2011-02-17 12:20:00,27.15,27.16,27.05,27.06,8600.0,24.3553,24.3642,24.2656,24.2745,8600.0
2011-02-17 12:30:00,27.07,27.22,27.05,27.2,7700.0,24.2835,24.4181,24.2656,24.4001,7700.0
2011-02-17 12:40:00,27.2,27.26,27.1,27.13,9700.0,24.4001,24.4539,24.3104,24.3373,9700.0
2011-02-17 12:50:00,27.16,27.17,27.1,27.11,11400.0,24.3642,24.3732,24.3104,24.3194,11400.0
2011-02-17 13:00:00,27.14,27.18,27.09,27.17,11300.0,24.3463,24.3822,24.3014,24.3732,11300.0
2011-02-17 13:10:00,27.18,27.19,27.12,27.17,5900.0,24.3822,24.3911,24.3284,24.3732,5900.0
2011-02-17 13:20:00,27.14,27.22,27.13,27.2,13300.0,24.3463,24.4181,24.3373,24.4001,13300.0
2011-02-17 13:30:00,27.19,27.33,27.18,27.32,22500.0,24.3911,24.5167,24.3822,24.5078,22500.0
2011-02-17 13:40:00,27.32,27.33,27.22,27.25,16000.0,24.5078,24.5167,24.4181,24.445,16000.0
2011-02-17 13:50:00,27.25,27.25,27.22,27.24,49300.0,24.445,24.445,24.4181,24.436,49300.0
2011-02-17 14:00:00,27.25,27.25,27.22,27.23,43200.0,24.445,24.445,24.4181,24.427,43200.0
2011-02-17 14:10:00,27.23,27.25,27.19,27.25,12200.0,24.427,24.445,24.3911,24.445,12200.0
2011-02-17 14:20:00,27.25,27.25,27.23,27.25,18100.0,24.445,24.445,24.427,24.445,18100.0
2011-02-17 14:30:00,27.25,27.26,27.22,27.23,23700.0,24.445,24.4539,24.4181,24.427,23700.0
2011-02-17 14:40:00,27.23,27.25,27.17,27.17,24000.0,24.427,24.445,24.3732,24.3732,24000.0
2011-02-17 14:50:00,27.18,27.19,27.15,27.16,22200.0,24.3822,24.3911,24.3553,24.3642,22200.0
2011-02-17 15:00:00,27.16,27.2,27.15,27.18,36200.0,24.3642,24.4001,24.3553,24.3822,36200.0
2011-02-17 15:10:00,27.19,27.21,27.14,27.2,27600.0,24.3911,24.4091,24.3463,24.4001,27600.0
2011-02-17 15:20:00,27.2,27.2,27.17,27.2,36800.0,24.4001,24.4001,24.3732,24.4001,36800.0
2011-02-17 15:30:00,27.2,27.26,27.17,27.26,45900.0,24.4001,24.4539,24.3732,24.4539,45900.0
2011-02-17 15:40:00,27.26,27.3,27.24,27.3,43200.0,24.4539,24.4898,24.436,24.4898,43200.0
2011-02-17 15:50:00,27.3,27.38,27.26,27.31,110700.0,24.4898,24.5616,24.4539,24.4988,110700.0
2011-02-18 09:30:00,27.62,28.4,27.41,28.01,152200.0,24.7769,25.4766,24.5885,25.1267,152200.0
2011-02-18 09:40:00,28.01,28.24,27.9,28.24,94200.0,25.1267,25.3331,25.0281,25.3331,94200.0
2011-02-18 09:50:00,28.2,28.73,28.2,28.59,140600.0,25.2972,25.7726,25.2972,25.647,140600.0
2011-02-18 10:00:00,28.59,28.63,28.24,28.24,72300.0,25.647,25.6829,25.3331,25.3331,72300.0
2011-02-18 10:10:00,28.26,28.68,28.11,28.54,119100.0,25.351,25.7278,25.2164,25.6022,119100.0
2011-02-18 10:20:00,28.55,29.25,28.54,28.84,123900.0,25.6112,26.2391,25.6022,25.8713,123900.0
2011-02-18 10:30:00,28.84,29.04,28.57,28.96,92100.0,25.8713,26.0507,25.6291,25.9789,92100.0
2011-02-18 10:40:00,28.95,29.25,28.9,29.12,86800.0,25.97,26.2391,25.9251,26.1225,86800.0
2011-02-18 10:50:00,29.16,29.72,29.02,29.62,52800.0,26.1584,26.6607,26.0328,26.571,52800.0
2011-02-18 11:00:00,29.55,29.81,29.31,29.39,89800.0,26.5082,26.7415,26.2929,26.3647,89800.0
2011-02-18 11:10:00,29.37,29.54,29.16,29.38,57000.0,26.3467,26.4992,26.1584,26.3557,57000.0
2011-02-18 11:20:00,29.38,29.65,29.01,29.15,60400.0,26.3557,26.5979,26.0238,26.1494,60400.0
2011-02-18 11:30:00,29.18,29.49,29.18,29.41,38400.0,26.1763,26.4544,26.1763,26.3826,38400.0
2011-02-18 11:40:00,29.42,29.55,29.38,29.45,25200.0,26.3916,26.5082,26.3557,26.4185,25200.0
2011-02-18 11:50:00,29.44,29.5,29.33,29.4,19200.0,26.4095,26.4634,26.3109,26.3737,19200.0
2011-02-18 12:00:00,29.4,29.54,29.4,29.45,20400.0,26.3737,26.4992,26.3737,26.4185,20400.0
2011-02-18 12:10:00,29.45,29.65,29.43,29.5,39900.0,26.4185,26.5979,26.4006,26.4634,39900.0
2011-02-18 12:20:00,29.49,29.65,29.41,29.44,25400.0,26.4544,26.5979,26.3826,26.4095,25400.0
2011-02-18 12:30:00,29.45,29.64,29.4,29.64,30500.0,26.4185,26.5889,26.3737,26.5889,30500.0
2011-02-18 12:40:00,29.65,29.89,29.4,29.62,86000.0,26.5979,26.8132,26.3737,26.571,86000.0
2011-02-18 12:50:00,29.62,29.75,29.61,29.75,37100.0,26.571,26.6876,26.562,26.6876,37100.0
2011-02-18 13:00:00,29.74,29.94,29.74,29.89,58400.0,26.6787,26.8581,26.6787,26.8132,58400.0
2011-02-18 13:10:00,29.89,29.98,29.82,29.89,59000.0,26.8132,26.894,26.7504,26.8132,59000.0
2011-02-18 13:20:00,29.88,30.67,29.88,30.63,99500.0,26.8042,27.5129,26.8042,27.477,99500.0
2011-02-18 13:30:00,30.66,30.74,30.12,30.41,81000.0,27.504,27.5757,27.0195,27.2797,81000.0
2011-02-18 13:40:00,30.4,30.44,30.13,30.22,38400.0,27.2707,27.3066,27.0285,27.1092,38400.0
2011-02-18 13:50:00,30.23,30.24,29.81,30.01,88200.0,27.1182,27.1272,26.7415,26.9209,88200.0
2011-02-18 14:00:00,30.03,30.23,29.91,30.11,44000.0,26.9388,27.1182,26.8312,27.0106,44000.0
2011-02-18 14:10:00,30.11,30.12,29.88,30.01,19700.0,27.0106,27.0195,26.8042,26.9209,19700.0
2011-02-18 14:20:00,30.0,30.01,29.78,29.82,62500.0,26.9119,26.9209,26.7145,26.7504,62500.0
2011-02-18 14:30:00,29.81,29.9,29.5,29.65,90500.0,26.7415,26.8222,26.4634,26.5979,90500.0
2011-02-18 14:40:00,29.64,29.89,29.5,29.61,46000.0,26.5889,26.8132,26.4634,26.562,46000.0
2011-02-18 14:50:00,29.61,29.82,29.41,29.76,66500.0,26.562,26.7504,26.3826,26.6966,66500.0
2011-02-18 15:00:00,29.77,30.04,29.76,30.0,78200.0,26.7056,26.9478,26.6966,26.9119,78200.0
2011-02-18 15:10:00,30.0,30.0,29.55,29.57,30800.0,26.9119,26.9119,26.5082,26.5262,30800.0
2011-02-18 15:20:00,29.57,29.61,29.46,29.54,44400.0,26.5262,26.562,26.4275,26.4992,44400.0
2011-02-18 15:30:00,29.54,29.54,29.31,29.35,66300.0,26.4992,26.4992,26.2929,26.3288,66300.0
2011-02-18 15:40:00,29.35,29.36,29.18,29.29,55000.0,26.3288,26.3378,26.1763,26.275,55000.0
2011-02-18 15:50:00,29.3,29.58,29.1,29.44,236000.0,26.2839,26.5351,26.1045,26.4095,236000.0
2011-02-22 07:00:00,29.3,29.3,29.3,29.3,300.0,26.2839,26.2839,26.2839,26.2839,300.0
2011-02-22 07:10:00,29.3,29.3,29.3,29.3,0.0,26.2839,26.2839,26.2839,26.2839,0.0
2011-02-22 07:20:00,29.3,29.3,29.3,29.3,0.0,26.2839,26.2839,26.2839,26.2839,0.0
2011-02-22 07:30:00,29.3,29.3,29.3,29.3,0.0,26.2839,26.2839,26.2839,26.2839,0.0
2011-02-22 07:40:00,29.3,29.3,29.3,29.3,0.0,26.2839,26.2839,26.2839,26.2839,0.0
2011-02-22 07:50:00,29.3,29.3,29.3,29.3,0.0,26.2839,26.2839,26.2839,26.2839,0.0
2011-02-22 08:00:00,29.08,29.08,28.8,28.8,800.0,26.0866,26.0866,25.8354,25.8354,800.0
2011-02-22 08:10:00,28.8,28.8,28.8,28.8,0.0,25.8354,25.8354,25.8354,25.8354,0.0
2011-02-22 08:20:00,28.8,28.8,28.8,28.8,0.0,25.8354,25.8354,25.8354,25.8354,0.0
2011-02-22 08:30:00,28.8,28.8,28.8,28.8,0.0,25.8354,25.8354,25.8354,25.8354,0.0
2011-02-22 08:40:00,28.8,28.8,28.8,28.8,0.0,25.8354,25.8354,25.8354,25.8354,0.0
2011-02-22 08:50:00,28.8,28.8,28.8,28.8,0.0,25.8354,25.8354,25.8354,25.8354,0.0
2011-02-22 09:00:00,28.92,28.92,28.92,28.92,1100.0,25.9431,25.9431,25.9431,25.9431,1100.0
2011-02-22 09:10:00,28.92,28.92,28.92,28.92,0.0,25.9431,25.9431,25.9431,25.9431,0.0
2011-02-22 09:20:00,28.92,28.92,28.92,28.92,0.0,25.9431,25.9431,25.9431,25.9431,0.0
2011-02-22 09:30:00,28.88,29.52,28.3,29.26,80800.0,25.9072,26.4813,25.3869,26.2481,80800.0
2011-02-22 09:40:00,29.2,31.13,29.19,31.13,78100.0,26.1942,27.9256,26.1853,27.9256,78100.0
2011-02-22 09:50:00,31.15,31.78,30.24,30.45,181900.0,27.9435,28.5087,27.1272,27.3156,181900.0
2011-02-22 10:00:00,30.44,30.77,29.88,30.0,93200.0,27.3066,27.6026,26.8042,26.9119,93200.0
2011-02-22 10:10:00,30.0,30.41,29.97,30.28,68900.0,26.9119,27.2797,26.885,27.1631,68900.0
2011-02-22 10:20:00,30.28,30.39,30.2,30.35,29500.0,27.1631,27.2617,27.0913,27.2259,29500.0
2011-02-22 10:30:00,30.31,30.39,30.21,30.35,35700.0,27.19,27.2617,27.1003,27.2259,35700.0
2011-02-22 10:40:00,30.3,30.35,30.21,30.24,38000.0,27.181,27.2259,27.1003,27.1272,38000.0
2011-02-22 10:50:00,30.23,30.32,30.0,30.04,41000.0,27.1182,27.199,26.9119,26.9478,41000.0
2011-02-22 11:00:00,30.08,30.08,29.78,29.99,30800.0,26.9837,26.9837,26.7145,26.9029,30800.0
2011-02-22 11:10:00,30.01,30.01,29.51,29.75,26100.0,26.9209,26.9209,26.4723,26.6876,26100.0
2011-02-22 11:20:00,29.75,30.07,29.62,30.0,27000.0,26.6876,26.9747,26.571,26.9119,27000.0
2011-02-22 11:30:00,30.07,30.07,29.99,29.99,19400.0,26.9747,26.9747,26.9029,26.9029,19400.0
2011-02-22 11:40:00,29.99,29.99,29.79,29.88,16300.0,26.9029,26.9029,26.7235,26.8042,16300.0
2011-02-22 11:50:00,29.86,30.03,29.79,30.0,28100.0,26.7863,26.9388,26.7235,26.9119,28100.0
2011-02-22 12:00:00,30.0,30.0,29.92,29.97,14400.0,26.9119,26.9119,26.8401,26.885,14400.0
2011-02-22 12:10:00,29.97,30.0,29.92,29.92,18500.0,26.885,26.9119,26.8401,26.8401,18500.0
2011-02-22 12:20:00,29.95,29.99,29.94,29.96,8900.0,26.867,26.9029,26.8581,26.876,8900.0
2011-02-22 12:30:00,29.95,30.04,29.95,29.95,24200.0,26.867,26.9478,26.867,26.867,24200.0
2011-02-22 12:40:00,29.95,29.97,29.44,29.51,95100.0,26.867,26.885,26.4095,26.4723,95100.0
2011-02-22 12:50:00,29.51,29.54,29.44,29.53,20500.0,26.4723,26.4992,26.4095,26.4903,20500.0
2011-02-22 13:00:00,29.52,29.69,29.45,29.55,26900.0,26.4813,26.6338,26.4185,26.5082,26900.0
2011-02-22 13:10:00,29.56,29.56,29.44,29.45,39500.0,26.5172,26.5172,26.4095,26.4185,39500.0
2011-02-22 13:20:00,29.44,29.5,29.43,29.44,64300.0,26.4095,26.4634,26.4006,26.4095,64300.0
2011-02-22 13:30:00,29.47,29.5,29.44,29.46,15800.0,26.4364,26.4634,26.4095,26.4275,15800.0
2011-02-22 13:40:00,29.46,29.46,29.43,29.45,23100.0,26.4275,26.4275,26.4006,26.4185,23100.0
2011-02-22 13:50:00,29.45,29.45,29.43,29.45,24600.0,26.4185,26.4185,26.4006,26.4185,24600.0
2011-02-22 14:00:00,29.44,29.45,29.43,29.44,27600.0,26.4095,26.4185,26.4006,26.4095,27600.0
2011-02-22 14:10:00,29.45,29.45,29.39,29.44,41600.0,26.4185,26.4185,26.3647,26.4095,41600.0
2011-02-22 14:20:00,29.42,29.49,29.42,29.45,43700.0,26.3916,26.4544,26.3916,26.4185,43700.0
2011-02-22 14:30:00,29.44,29.47,29.44,29.45,39800.0,26.4095,26.4364,26.4095,26.4185,39800.0
2011-02-22 14:40:00,29.46,29.48,29.45,29.47,48600.0,26.4275,26.4454,26.4185,26.4364,48600.0
2011-02-22 14:50:00,29.48,29.54,29.47,29.47,42000.0,26.4454,26.4992,26.4364,26.4364,42000.0
2011-02-22 15:00:00,29.47,29.48,29.35,29.37,57500.0,26.4364,26.4454,26.3288,26.3467,57500.0
2011-02-22 15:10:00,29.36,29.46,29.35,29.4,61200.0,26.3378,26.4275,26.3288,26.3737,61200.0
2011-02-22 15:20:00,29.4,29.45,29.36,29.41,55200.0,26.3737,26.4185,26.3378,26.3826,55200.0
2011-02-22 15:30:00,29.41,29.45,29.38,29.42,62200.0,26.3826,26.4185,26.3557,26.3916,62200.0
2011-02-22 15:40:00,29.42,29.71,29.41,29.59,109400.0,26.3916,26.6517,26.3826,26.5441,109400.0
2011-02-22 15:50:00,29.6,29.66,29.27,29.33,259400.0,26.5531,26.6069,26.257,26.3109,259400.0
2011-02-22 16:00:00,29.41,29.45,29.41,29.45,2300.0,26.3826,26.4185,26.3826,26.4185,2300.0
2011-02-22 16:10:00,29.53,29.55,29.53,29.55,500.0,26.4903,26.5082,26.4903,26.5082,500.0
2011-02-22 16:20:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 16:30:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 16:40:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 16:50:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 17:00:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 17:10:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 17:20:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 17:30:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 17:40:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 17:50:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 18:00:00,29.5,29.5,29.5,29.5,100.0,26.4634,26.4634,26.4634,26.4634,100.0
2011-02-22 18:10:00,29.5,29.55,29.5,29.55,600.0,26.4634,26.5082,26.4634,26.5082,600.0
2011-02-22 18:20:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 18:30:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 18:40:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 18:50:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 19:00:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 19:10:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 19:20:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 19:30:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 19:40:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-22 19:50:00,29.55,29.55,29.55,29.55,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2011-02-23 08:20:00,29.5,29.5,29.5,29.5,100.0,26.4634,26.4634,26.4634,26.4634,100.0
2011-02-23 08:30:00,29.5,29.5,29.5,29.5,0.0,26.4634,26.4634,26.4634,26.4634,0.0
2011-02-23 08:40:00,29.5,29.5,29.5,29.5,0.0,26.4634,26.4634,26.4634,26.4634,0.0
2011-02-23 08:50:00,29.5,29.5,29.5,29.5,900.0,26.4634,26.4634,26.4634,26.4634,900.0
2011-02-23 09:00:00,29.5,29.5,29.5,29.5,0.0,26.4634,26.4634,26.4634,26.4634,0.0
2011-02-23 09:10:00,29.75,30.0,29.75,30.0,500.0,26.6876,26.9119,26.6876,26.9119,500.0
2011-02-23 09:20:00,29.91,29.91,29.9,29.9,2000.0,26.8312,26.8312,26.8222,26.8222,2000.0
2011-02-23 09:30:00,29.9,29.9,29.0,29.37,71700.0,26.8222,26.8222,26.0148,26.3467,71700.0
2011-02-23 09:40:00,29.37,30.09,29.27,29.5,74500.0,26.3467,26.9926,26.257,26.4634,74500.0
2011-02-23 09:50:00,29.56,29.62,29.38,29.56,29100.0,26.5172,26.571,26.3557,26.5172,29100.0
2011-02-23 10:00:00,29.57,29.67,29.44,29.45,40900.0,26.5262,26.6159,26.4095,26.4185,40900.0
2011-02-23 10:10:00,29.46,29.46,29.07,29.07,28900.0,26.4275,26.4275,26.0776,26.0776,28900.0
2011-02-23 10:20:00,29.07,29.17,29.0,29.02,22800.0,26.0776,26.1673,26.0148,26.0328,22800.0
2011-02-23 10:30:00,29.01,29.04,28.99,29.01,27700.0,26.0238,26.0507,26.0059,26.0238,27700.0
2011-02-23 10:40:00,29.01,29.02,28.5,28.56,50100.0,26.0238,26.0328,25.5663,25.6201,50100.0
2011-02-23 10:50:00,28.55,28.94,28.35,28.7,43600.0,25.6112,25.961,25.4317,25.7457,43600.0
2011-02-23 11:00:00,28.73,29.35,28.66,29.02,30000.0,25.7726,26.3288,25.7098,26.0328,30000.0
2011-02-23 11:10:00,29.05,29.06,28.8,28.83,7100.0,26.0597,26.0687,25.8354,25.8623,7100.0
2011-02-23 11:20:00,28.84,29.0,28.84,28.95,5900.0,25.8713,26.0148,25.8713,25.97,5900.0
2011-02-23 11:30:00,28.97,29.02,28.85,29.0,24000.0,25.9879,26.0328,25.8803,26.0148,24000.0
2011-02-23 11:40:00,29.0,29.0,28.77,28.9,11700.0,26.0148,26.0148,25.8085,25.9251,11700.0
2011-02-23 11:50:00,28.91,28.91,28.32,28.47,60600.0,25.9341,25.9341,25.4048,25.5394,60600.0
2011-02-23 12:00:00,28.47,28.5,28.23,28.26,63200.0,25.5394,25.5663,25.3241,25.351,63200.0
2011-02-23 12:10:00,28.27,28.3,28.11,28.17,32600.0,25.36,25.3869,25.2164,25.2703,32600.0
2011-02-23 12:20:00,28.18,28.39,28.05,28.39,20000.0,25.2792,25.4676,25.1626,25.4676,20000.0
2011-02-23 12:30:00,28.37,28.53,28.25,28.31,16400.0,25.4497,25.5932,25.342,25.3959,16400.0
2011-02-23 12:40:00,28.28,28.45,28.24,28.25,5500.0,25.3689,25.5214,25.3331,25.342,5500.0
2011-02-23 12:50:00,28.24,28.24,28.05,28.09,18300.0,25.3331,25.3331,25.1626,25.1985,18300.0
2011-02-23 13:00:00,28.06,28.25,28.05,28.05,14000.0,25.1716,25.342,25.1626,25.1626,14000.0
2011-02-23 13:10:00,28.06,28.1,28.01,28.05,11300.0,25.1716,25.2075,25.1267,25.1626,11300.0
2011-02-23 13:20:00,28.05,28.05,27.81,27.9,59100.0,25.1626,25.1626,24.9473,25.0281,59100.0
2011-02-23 13:30:00,27.91,28.01,27.89,28.0,120000.0,25.037,25.1267,25.0191,25.1178,120000.0
2011-02-23 13:40:00,27.95,28.04,27.9,27.92,17900.0,25.0729,25.1536,25.0281,25.046,17900.0
2011-02-23 13:50:00,27.96,28.1,27.91,28.04,39100.0,25.0819,25.2075,25.037,25.1536,39100.0
2011-02-23 14:00:00,28.05,28.19,28.01,28.09,18100.0,25.1626,25.2882,25.1267,25.1985,18100.0
2011-02-23 14:10:00,28.08,28.15,28.08,28.12,12100.0,25.1895,25.2523,25.1895,25.2254,12100.0
2011-02-23 14:20:00,28.11,28.43,28.1,28.41,18700.0,25.2164,25.5035,25.2075,25.4856,18700.0
2011-02-23 14:30:00,28.4,28.63,28.34,28.35,14200.0,25.4766,25.6829,25.4228,25.4317,14200.0
2011-02-23 14:40:00,28.37,28.48,28.37,28.38,8700.0,25.4497,25.5484,25.4497,25.4587,8700.0
2011-02-23 14:50:00,28.38,28.71,28.38,28.67,15700.0,25.4587,25.7547,25.4587,25.7188,15700.0
2011-02-23 15:00:00,28.66,28.72,28.56,28.57,19300.0,25.7098,25.7637,25.6201,25.6291,19300.0
2011-02-23 15:10:00,28.57,28.62,28.55,28.61,34400.0,25.6291,25.6739,25.6112,25.665,34400.0
2011-02-23 15:20:00,28.61,28.65,28.55,28.6,29000.0,25.665,25.7009,25.6112,25.656,29000.0
2011-02-23 15:30:00,28.6,28.66,28.55,28.6,27800.0,25.656,25.7098,25.6112,25.656,27800.0
2011-02-23 15:40:00,28.6,28.68,28.6,28.6,50600.0,25.656,25.7278,25.656,25.656,50600.0
2011-02-23 15:50:00,28.6,28.61,28.39,28.4,107300.0,25.656,25.665,25.4676,25.4766,107300.0
2011-02-23 16:00:00,28.41,28.41,28.23,28.41,2300.0,25.4856,25.4856,25.3241,25.4856,2300.0
2011-02-23 16:10:00,28.41,28.41,28.41,28.41,100.0,25.4856,25.4856,25.4856,25.4856,100.0
2011-02-23 16:20:00,28.41,28.41,28.41,28.41,200.0,25.4856,25.4856,25.4856,25.4856,200.0
2011-02-23 16:30:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 16:40:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 16:50:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 17:00:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 17:10:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 17:20:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 17:30:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 17:40:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 17:50:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 18:00:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 18:10:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 18:20:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 18:30:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 18:40:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 18:50:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 19:00:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 19:10:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 19:20:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 19:30:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 19:40:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-23 19:50:00,28.41,28.41,28.41,28.41,0.0,25.4856,25.4856,25.4856,25.4856,0.0
2011-02-24 09:30:00,28.37,28.68,28.1,28.46,14700.0,25.4497,25.7278,25.2075,25.5304,14700.0
2011-02-24 09:40:00,28.46,28.82,28.46,28.69,18300.0,25.5304,25.8534,25.5304,25.7367,18300.0
2011-02-24 09:50:00,28.68,28.84,28.59,28.8,8800.0,25.7278,25.8713,25.647,25.8354,8800.0
2011-02-24 10:00:00,28.79,28.96,28.64,28.67,19400.0,25.8264,25.9789,25.6919,25.7188,19400.0
2011-02-24 10:10:00,28.66,28.87,28.6,28.8,21300.0,25.7098,25.8982,25.656,25.8354,21300.0
2011-02-24 10:20:00,28.71,29.02,28.65,28.98,19200.0,25.7547,26.0328,25.7009,25.9969,19200.0
2011-02-24 10:30:00,28.91,28.91,28.62,28.68,9700.0,25.9341,25.9341,25.6739,25.7278,9700.0
2011-02-24 10:40:00,28.68,28.89,28.68,28.89,12800.0,25.7278,25.9162,25.7278,25.9162,12800.0
2011-02-24 10:50:00,28.88,28.97,28.81,28.81,15700.0,25.9072,25.9879,25.8444,25.8444,15700.0
2011-02-24 11:00:00,28.84,28.94,28.77,28.88,14300.0,25.8713,25.961,25.8085,25.9072,14300.0
2011-02-24 11:10:00,28.85,28.97,28.72,28.84,32100.0,25.8803,25.9879,25.7637,25.8713,32100.0
2011-02-24 11:20:00,28.86,28.95,28.75,28.92,15500.0,25.8892,25.97,25.7906,25.9431,15500.0
2011-02-24 11:30:00,28.94,29.03,28.84,28.84,22800.0,25.961,26.0417,25.8713,25.8713,22800.0
2011-02-24 11:40:00,28.85,28.87,28.74,28.83,14900.0,25.8803,25.8982,25.7816,25.8623,14900.0
2011-02-24 11:50:00,28.85,28.91,28.7,28.82,22800.0,25.8803,25.9341,25.7457,25.8534,22800.0
2011-02-24 12:00:00,28.78,28.81,28.63,28.63,5800.0,25.8175,25.8444,25.6829,25.6829,5800.0
2011-02-24 12:10:00,28.63,28.9,28.6,28.86,11700.0,25.6829,25.9251,25.656,25.8892,11700.0
2011-02-24 12:20:00,28.82,28.86,28.72,28.74,5400.0,25.8534,25.8892,25.7637,25.7816,5400.0
2011-02-24 12:30:00,28.69,28.71,28.6,28.69,3300.0,25.7367,25.7547,25.656,25.7367,3300.0
2011-02-24 12:40:00,28.68,28.71,28.55,28.6,5300.0,25.7278,25.7547,25.6112,25.656,5300.0
2011-02-24 12:50:00,28.61,28.86,28.6,28.8,6900.0,25.665,25.8892,25.656,25.8354,6900.0
2011-02-24 13:00:00,28.8,29.03,28.78,28.93,32600.0,25.8354,26.0417,25.8175,25.952,32600.0
2011-02-24 13:10:00,28.94,29.0,28.92,28.92,9000.0,25.961,26.0148,25.9431,25.9431,9000.0
2011-02-24 13:20:00,28.91,28.95,28.83,28.92,11800.0,25.9341,25.97,25.8623,25.9431,11800.0
2011-02-24 13:30:00,28.95,29.0,28.95,28.97,12300.0,25.97,26.0148,25.97,25.9879,12300.0
2011-02-24 13:40:00,28.99,29.0,28.78,28.79,14800.0,26.0059,26.0148,25.8175,25.8264,14800.0
2011-02-24 13:50:00,28.82,28.88,28.7,28.76,17000.0,25.8534,25.9072,25.7457,25.7995,17000.0
2011-02-24 14:00:00,28.76,28.85,28.63,28.81,20300.0,25.7995,25.8803,25.6829,25.8444,20300.0
2011-02-24 14:10:00,28.81,29.0,28.8,28.96,23900.0,25.8444,26.0148,25.8354,25.9789,23900.0
2011-02-24 14:20:00,28.93,28.99,28.86,28.97,9600.0,25.952,26.0059,25.8892,25.9879,9600.0
2011-02-24 14:30:00,28.94,28.99,28.87,28.91,6300.0,25.961,26.0059,25.8982,25.9341,6300.0
2011-02-24 14:40:00,28.93,29.0,28.91,28.97,21800.0,25.952,26.0148,25.9341,25.9879,21800.0
2011-02-24 14:50:00,28.98,29.0,28.91,28.93,40900.0,25.9969,26.0148,25.9341,25.952,40900.0
2011-02-24 15:00:00,28.92,28.94,28.8,28.92,25100.0,25.9431,25.961,25.8354,25.9431,25100.0
2011-02-24 15:10:00,28.93,29.11,28.92,29.05,89900.0,25.952,26.1135,25.9431,26.0597,89900.0
2011-02-24 15:20:00,29.05,29.12,28.95,29.03,42900.0,26.0597,26.1225,25.97,26.0417,42900.0
2011-02-24 15:30:00,29.05,29.29,28.87,28.91,102700.0,26.0597,26.275,25.8982,25.9341,102700.0
2011-02-24 15:40:00,28.91,29.02,28.86,29.0,50800.0,25.9341,26.0328,25.8892,26.0148,50800.0
2011-02-24 15:50:00,29.0,29.26,28.99,29.1,64600.0,26.0148,26.2481,26.0059,26.1045,64600.0
2011-02-25 09:30:00,29.54,29.8,29.35,29.6,55500.0,26.4992,26.7325,26.3288,26.5531,55500.0
2011-02-25 09:40:00,29.57,29.6,29.36,29.48,52200.0,26.5262,26.5531,26.3378,26.4454,52200.0
2011-02-25 09:50:00,29.48,29.5,29.35,29.47,53800.0,26.4454,26.4634,26.3288,26.4364,53800.0
2011-02-25 10:00:00,29.46,29.54,29.41,29.45,39600.0,26.4275,26.4992,26.3826,26.4185,39600.0
2011-02-25 10:10:00,29.45,29.57,29.41,29.51,70700.0,26.4185,26.5262,26.3826,26.4723,70700.0
2011-02-25 10:20:00,29.5,29.65,29.5,29.65,23900.0,26.4634,26.5979,26.4634,26.5979,23900.0
2011-02-25 10:30:00,29.65,29.96,29.6,29.89,29500.0,26.5979,26.876,26.5531,26.8132,29500.0
2011-02-25 10:40:00,29.93,30.42,29.93,29.94,58000.0,26.8491,27.2887,26.8491,26.8581,58000.0
2011-02-25 10:50:00,29.92,30.0,29.75,29.75,31900.0,26.8401,26.9119,26.6876,26.6876,31900.0
2011-02-25 11:00:00,29.77,29.96,29.77,29.95,22000.0,26.7056,26.876,26.7056,26.867,22000.0
2011-02-25 11:10:00,29.91,30.12,29.91,30.0,20300.0,26.8312,27.0195,26.8312,26.9119,20300.0
2011-02-25 11:20:00,29.99,30.01,29.81,29.81,14100.0,26.9029,26.9209,26.7415,26.7415,14100.0
2011-02-25 11:30:00,29.83,30.01,29.82,30.01,12800.0,26.7594,26.9209,26.7504,26.9209,12800.0
2011-02-25 11:40:00,30.01,30.03,29.86,30.0,22400.0,26.9209,26.9388,26.7863,26.9119,22400.0
2011-02-25 11:50:00,29.98,30.15,29.97,30.09,46100.0,26.894,27.0465,26.885,26.9926,46100.0
2011-02-25 12:00:00,30.11,30.25,30.11,30.16,19900.0,27.0106,27.1362,27.0106,27.0554,19900.0
2011-02-25 12:10:00,30.19,30.3,30.15,30.29,16100.0,27.0823,27.181,27.0465,27.172,16100.0
2011-02-25 12:20:00,30.26,30.3,30.22,30.28,9500.0,27.1451,27.181,27.1092,27.1631,9500.0
2011-02-25 12:30:00,30.29,30.33,30.26,30.29,8500.0,27.172,27.2079,27.1451,27.172,8500.0
2011-02-25 12:40:00,30.29,30.35,30.26,30.31,34700.0,27.172,27.2259,27.1451,27.19,34700.0
2011-02-25 12:50:00,30.32,30.38,30.27,30.38,11500.0,27.199,27.2528,27.1541,27.2528,11500.0
2011-02-25 13:00:00,30.39,30.46,30.39,30.45,12900.0,27.2617,27.3245,27.2617,27.3156,12900.0
2011-02-25 13:10:00,30.45,30.5,30.44,30.49,14900.0,27.3156,27.3604,27.3066,27.3515,14900.0
2011-02-25 13:20:00,30.5,30.5,30.35,30.35,37500.0,27.3604,27.3604,27.2259,27.2259,37500.0
2011-02-25 13:30:00,30.35,30.37,30.3,30.34,19200.0,27.2259,27.2438,27.181,27.2169,19200.0
2011-02-25 13:40:00,30.35,30.49,30.3,30.44,11900.0,27.2259,27.3515,27.181,27.3066,11900.0
2011-02-25 13:50:00,30.45,30.81,30.45,30.68,52300.0,27.3156,27.6385,27.3156,27.5219,52300.0
2011-02-25 14:00:00,30.68,30.71,30.45,30.49,33800.0,27.5219,27.5488,27.3156,27.3515,33800.0
2011-02-25 14:10:00,30.48,30.52,30.36,30.49,19700.0,27.3425,27.3784,27.2348,27.3515,19700.0
2011-02-25 14:20:00,30.5,30.51,30.44,30.46,9800.0,27.3604,27.3694,27.3066,27.3245,9800.0
2011-02-25 14:30:00,30.46,30.5,30.46,30.5,5900.0,27.3245,27.3604,27.3245,27.3604,5900.0
2011-02-25 14:40:00,30.5,30.5,30.36,30.39,10900.0,27.3604,27.3604,27.2348,27.2617,10900.0
2011-02-25 14:50:00,30.39,30.39,30.15,30.19,21600.0,27.2617,27.2617,27.0465,27.0823,21600.0
2011-02-25 15:00:00,30.19,30.28,30.18,30.27,24200.0,27.0823,27.1631,27.0734,27.1541,24200.0
2011-02-25 15:10:00,30.27,30.31,30.22,30.31,13300.0,27.1541,27.19,27.1092,27.19,13300.0
2011-02-25 15:20:00,30.31,30.39,30.3,30.34,19900.0,27.19,27.2617,27.181,27.2169,19900.0
2011-02-25 15:30:00,30.36,30.36,30.29,30.35,15000.0,27.2348,27.2348,27.172,27.2259,15000.0
2011-02-25 15:40:00,30.36,30.5,30.35,30.47,59800.0,27.2348,27.3604,27.2259,27.3335,59800.0
2011-02-25 15:50:00,30.47,30.61,30.45,30.53,104000.0,27.3335,27.4591,27.3156,27.3873,104000.0
2011-02-28 09:30:00,31.45,31.65,30.5,30.87,92600.0,28.2126,28.392,27.3604,27.6923,92600.0
2011-02-28 09:40:00,30.85,31.16,30.85,31.06,88200.0,27.6744,27.9525,27.6744,27.8628,88200.0
2011-02-28 09:50:00,31.08,31.19,31.0,31.13,44700.0,27.8807,27.9794,27.809,27.9256,44700.0
2011-02-28 10:00:00,31.13,31.6,31.03,31.27,171800.0,27.9256,28.3472,27.8359,28.0512,171800.0
2011-02-28 10:10:00,31.27,31.51,31.21,31.49,76400.0,28.0512,28.2665,27.9973,28.2485,76400.0
2011-02-28 10:20:00,31.49,31.9,31.42,31.49,115000.0,28.2485,28.6163,28.1857,28.2485,115000.0
2011-02-28 10:30:00,31.56,31.9,31.5,31.81,39100.0,28.3113,28.6163,28.2575,28.5356,39100.0
2011-02-28 10:40:00,31.85,31.9,31.5,31.5,48500.0,28.5715,28.6163,28.2575,28.2575,48500.0
2011-02-28 10:50:00,31.5,31.7,31.5,31.65,45000.0,28.2575,28.4369,28.2575,28.392,45000.0
2011-02-28 11:00:00,31.64,31.88,31.53,31.85,51000.0,28.3831,28.5984,28.2844,28.5715,51000.0
2011-02-28 11:10:00,31.84,32.25,31.81,32.1,35800.0,28.5625,28.9303,28.5356,28.7957,35800.0
2011-02-28 11:20:00,32.11,32.36,31.8,31.92,74900.0,28.8047,29.029,28.5266,28.6343,74900.0
2011-02-28 11:30:00,31.87,32.06,31.51,31.54,275200.0,28.5894,28.7598,28.2665,28.2934,275200.0
2011-02-28 11:40:00,31.56,31.72,31.53,31.58,12100.0,28.3113,28.4548,28.2844,28.3293,12100.0
2011-02-28 11:50:00,31.59,31.59,31.5,31.56,19200.0,28.3382,28.3382,28.2575,28.3113,19200.0
2011-02-28 12:00:00,31.56,31.56,31.37,31.5,42500.0,28.3113,28.3113,28.1409,28.2575,42500.0
2011-02-28 12:10:00,31.5,31.79,31.46,31.75,25600.0,28.2575,28.5176,28.2216,28.4818,25600.0
2011-02-28 12:20:00,31.74,31.8,31.65,31.79,16000.0,28.4728,28.5266,28.392,28.5176,16000.0
2011-02-28 12:30:00,31.85,32.19,31.85,32.07,29200.0,28.5715,28.8765,28.5715,28.7688,29200.0
2011-02-28 12:40:00,32.07,32.15,31.87,31.87,10800.0,28.7688,28.8406,28.5894,28.5894,10800.0
2011-02-28 12:50:00,31.87,31.88,31.46,31.5,59800.0,28.5894,28.5984,28.2216,28.2575,59800.0
2011-02-28 13:00:00,31.49,31.52,31.28,31.34,48500.0,28.2485,28.2754,28.0601,28.114,48500.0
2011-02-28 13:10:00,31.34,31.56,31.34,31.49,53100.0,28.114,28.3113,28.114,28.2485,53100.0
2011-02-28 13:20:00,31.49,31.96,31.49,31.88,117700.0,28.2485,28.6701,28.2485,28.5984,117700.0
2011-02-28 13:30:00,31.89,32.07,31.89,32.05,72800.0,28.6073,28.7688,28.6073,28.7509,72800.0
2011-02-28 13:40:00,32.04,32.06,31.93,31.99,36300.0,28.7419,28.7598,28.6432,28.697,36300.0
2011-02-28 13:50:00,32.0,32.02,31.86,31.89,24000.0,28.706,28.724,28.5804,28.6073,24000.0
2011-02-28 14:00:00,31.88,31.89,31.64,31.77,13100.0,28.5984,28.6073,28.3831,28.4997,13100.0
2011-02-28 14:10:00,31.72,31.74,31.57,31.64,59300.0,28.4548,28.4728,28.3203,28.3831,59300.0
2011-02-28 14:20:00,31.63,31.64,31.37,31.4,87600.0,28.3741,28.3831,28.1409,28.1678,87600.0
2011-02-28 14:30:00,31.41,31.5,31.38,31.5,50800.0,28.1768,28.2575,28.1498,28.2575,50800.0
2011-02-28 14:40:00,31.5,31.67,31.42,31.67,18900.0,28.2575,28.41,28.1857,28.41,18900.0
2011-02-28 14:50:00,31.66,31.75,31.45,31.46,38100.0,28.401,28.4818,28.2126,28.2216,38100.0
2011-02-28 15:00:00,31.46,31.5,31.33,31.33,53800.0,28.2216,28.2575,28.105,28.105,53800.0
2011-02-28 15:10:00,31.34,31.51,31.33,31.4,58300.0,28.114,28.2665,28.105,28.1678,58300.0
2011-02-28 15:20:00,31.4,31.71,31.4,31.6,46800.0,28.1678,28.4459,28.1678,28.3472,46800.0
2011-02-28 15:30:00,31.6,31.85,31.6,31.81,28300.0,28.3472,28.5715,28.3472,28.5356,28300.0
2011-02-28 15:40:00,31.82,31.95,31.75,31.82,53600.0,28.5445,28.6612,28.4818,28.5445,53600.0
2011-02-28 15:50:00,31.82,31.98,31.82,31.91,72100.0,28.5445,28.6881,28.5445,28.6253,72100.0
2011-03-01 08:50:00,31.95,31.95,31.95,31.95,12500.0,28.6612,28.6612,28.6612,28.6612,12500.0
2011-03-01 09:00:00,31.95,31.95,31.95,31.95,0.0,28.6612,28.6612,28.6612,28.6612,0.0
2011-03-01 09:10:00,31.95,31.95,31.95,31.95,0.0,28.6612,28.6612,28.6612,28.6612,0.0
2011-03-01 09:20:00,31.95,31.95,31.95,31.95,0.0,28.6612,28.6612,28.6612,28.6612,0.0
2011-03-01 09:30:00,32.11,33.87,32.06,32.91,175500.0,28.8047,30.3835,28.7598,29.5223,175500.0
2011-03-01 09:40:00,32.85,33.17,32.44,32.63,64600.0,29.4685,29.7556,29.1007,29.2712,64600.0
2011-03-01 09:50:00,32.59,32.88,32.55,32.8,52300.0,29.2353,29.4954,29.1994,29.4237,52300.0
2011-03-01 10:00:00,32.8,32.88,32.41,32.41,68700.0,29.4237,29.4954,29.0738,29.0738,68700.0
2011-03-01 10:10:00,32.42,32.46,31.53,31.62,148800.0,29.0828,29.1187,28.2844,28.3651,148800.0
2011-03-01 10:20:00,31.65,31.67,31.06,31.23,82000.0,28.392,28.41,27.8628,28.0153,82000.0
2011-03-01 10:30:00,31.29,31.68,31.25,31.48,34500.0,28.0691,28.419,28.0332,28.2395,34500.0
2011-03-01 10:40:00,31.48,31.48,30.93,30.98,70300.0,28.2395,28.2395,27.7462,27.791,70300.0
2011-03-01 10:50:00,30.94,31.19,30.61,31.04,86900.0,27.7551,27.9794,27.4591,27.8448,86900.0
2011-03-01 11:00:00,31.04,31.17,30.8,31.0,205700.0,27.8448,27.9615,27.6295,27.809,205700.0
2011-03-01 11:10:00,31.0,31.0,30.83,30.97,33100.0,27.809,27.809,27.6565,27.782,33100.0
2011-03-01 11:20:00,30.98,31.0,30.92,30.92,34800.0,27.791,27.809,27.7372,27.7372,34800.0
2011-03-01 11:30:00,30.95,30.97,30.81,30.9,11100.0,27.7641,27.782,27.6385,27.7192,11100.0
2011-03-01 11:40:00,30.91,30.91,30.71,30.83,30100.0,27.7282,27.7282,27.5488,27.6565,30100.0
2011-03-01 11:50:00,30.83,31.0,30.77,30.96,26300.0,27.6565,27.809,27.6026,27.7731,26300.0
2011-03-01 12:00:00,30.97,31.0,30.83,30.83,20300.0,27.782,27.809,27.6565,27.6565,20300.0
2011-03-01 12:10:00,30.86,30.99,30.86,30.94,8000.0,27.6834,27.8,27.6834,27.7551,8000.0
2011-03-01 12:20:00,30.94,31.0,30.86,30.97,17900.0,27.7551,27.809,27.6834,27.782,17900.0
2011-03-01 12:30:00,30.96,30.98,30.9,30.93,8700.0,27.7731,27.791,27.7192,27.7462,8700.0
2011-03-01 12:40:00,30.94,31.0,30.92,31.0,16400.0,27.7551,27.809,27.7372,27.809,16400.0
2011-03-01 12:50:00,30.97,31.0,30.94,30.96,11000.0,27.782,27.809,27.7551,27.7731,11000.0
2011-03-01 13:00:00,30.95,30.98,30.85,30.85,13600.0,27.7641,27.791,27.6744,27.6744,13600.0
2011-03-01 13:10:00,30.87,30.89,30.77,30.78,13600.0,27.6923,27.7103,27.6026,27.6116,13600.0
2011-03-01 13:20:00,30.77,30.77,30.11,30.14,104700.0,27.6026,27.6026,27.0106,27.0375,104700.0
2011-03-01 13:30:00,30.15,30.23,29.87,29.98,89000.0,27.0465,27.1182,26.7953,26.894,89000.0
2011-03-01 13:40:00,30.0,30.37,29.83,30.22,45200.0,26.9119,27.2438,26.7594,27.1092,45200.0
2011-03-01 13:50:00,30.25,30.44,30.0,30.09,42100.0,27.1362,27.3066,26.9119,26.9926,42100.0
2011-03-01 14:00:00,30.07,30.37,30.04,30.1,22900.0,26.9747,27.2438,26.9478,27.0016,22900.0
2011-03-01 14:10:00,30.13,30.3,30.1,30.1,29000.0,27.0285,27.181,27.0016,27.0016,29000.0
2011-03-01 14:20:00,30.1,30.22,30.1,30.22,22300.0,27.0016,27.1092,27.0016,27.1092,22300.0
2011-03-01 14:30:00,30.18,30.19,30.0,30.05,49300.0,27.0734,27.0823,26.9119,26.9567,49300.0
2011-03-01 14:40:00,30.05,30.25,30.0,30.2,19500.0,26.9567,27.1362,26.9119,27.0913,19500.0
2011-03-01 14:50:00,30.2,30.32,30.0,30.07,55300.0,27.0913,27.199,26.9119,26.9747,55300.0
2011-03-01 15:00:00,30.07,30.15,30.04,30.08,31100.0,26.9747,27.0465,26.9478,26.9837,31100.0
2011-03-01 15:10:00,30.06,30.06,30.0,30.05,39900.0,26.9657,26.9657,26.9119,26.9567,39900.0
2011-03-01 15:20:00,30.05,30.07,30.0,30.02,43100.0,26.9567,26.9747,26.9119,26.9298,43100.0
2011-03-01 15:30:00,30.02,30.04,29.92,29.97,64500.0,26.9298,26.9478,26.8401,26.885,64500.0
2011-03-01 15:40:00,29.96,30.0,29.93,29.98,47900.0,26.876,26.9119,26.8491,26.894,47900.0
2011-03-01 15:50:00,29.98,30.34,29.89,29.92,86400.0,26.894,27.2169,26.8132,26.8401,86400.0
2011-03-01 16:00:00,29.98,29.98,29.98,29.98,4600.0,26.894,26.894,26.894,26.894,4600.0
2011-03-01 16:10:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 16:20:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 16:30:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 16:40:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 16:50:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 17:00:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 17:10:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 17:20:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 17:30:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 17:40:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 17:50:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 18:00:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 18:10:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 18:20:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 18:30:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 18:40:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 18:50:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 19:00:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 19:10:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 19:20:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 19:30:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 19:40:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-01 19:50:00,29.98,29.98,29.98,29.98,0.0,26.894,26.894,26.894,26.894,0.0
2011-03-02 09:20:00,30.08,30.08,30.08,30.08,100.0,26.9837,26.9837,26.9837,26.9837,100.0
2011-03-02 09:30:00,30.0,30.05,29.01,29.6,118800.0,26.9119,26.9567,26.0238,26.5531,118800.0
2011-03-02 09:40:00,29.56,29.92,29.56,29.7,25600.0,26.5172,26.8401,26.5172,26.6428,25600.0
2011-03-02 09:50:00,29.63,29.63,29.15,29.32,54800.0,26.58,26.58,26.1494,26.3019,54800.0
2011-03-02 10:00:00,29.32,29.93,29.31,29.63,66200.0,26.3019,26.8491,26.2929,26.58,66200.0
2011-03-02 10:10:00,29.63,29.72,29.37,29.38,18800.0,26.58,26.6607,26.3467,26.3557,18800.0
2011-03-02 10:20:00,29.26,29.49,29.24,29.4,16100.0,26.2481,26.4544,26.2301,26.3737,16100.0
2011-03-02 10:30:00,29.4,29.74,29.27,29.71,20200.0,26.3737,26.6787,26.257,26.6517,20200.0
2011-03-02 10:40:00,29.72,30.5,29.7,30.29,85500.0,26.6607,27.3604,26.6428,27.172,85500.0
2011-03-02 10:50:00,30.31,30.5,30.14,30.38,24100.0,27.19,27.3604,27.0375,27.2528,24100.0
2011-03-02 11:00:00,30.4,30.5,30.38,30.45,30900.0,27.2707,27.3604,27.2528,27.3156,30900.0
2011-03-02 11:10:00,30.4,30.42,30.19,30.4,28800.0,27.2707,27.2887,27.0823,27.2707,28800.0
2011-03-02 11:20:00,30.41,30.71,30.4,30.52,19700.0,27.2797,27.5488,27.2707,27.3784,19700.0
2011-03-02 11:30:00,30.47,30.6,30.28,30.36,17900.0,27.3335,27.4501,27.1631,27.2348,17900.0
2011-03-02 11:40:00,30.3,30.31,30.15,30.21,39300.0,27.181,27.19,27.0465,27.1003,39300.0
2011-03-02 11:50:00,30.18,30.22,30.03,30.05,15800.0,27.0734,27.1092,26.9388,26.9567,15800.0
2011-03-02 12:00:00,30.03,30.1,29.74,30.1,41300.0,26.9388,27.0016,26.6787,27.0016,41300.0
2011-03-02 12:10:00,30.12,30.23,30.06,30.06,12000.0,27.0195,27.1182,26.9657,26.9657,12000.0
2011-03-02 12:20:00,30.02,30.15,29.93,30.14,17000.0,26.9298,27.0465,26.8491,27.0375,17000.0
2011-03-02 12:30:00,30.15,30.15,29.94,30.02,13500.0,27.0465,27.0465,26.8581,26.9298,13500.0
2011-03-02 12:40:00,30.03,30.03,29.86,29.91,26400.0,26.9388,26.9388,26.7863,26.8312,26400.0
2011-03-02 12:50:00,29.86,29.95,29.85,29.89,17100.0,26.7863,26.867,26.7773,26.8132,17100.0
2011-03-02 13:00:00,29.83,30.05,29.8,30.0,19400.0,26.7594,26.9567,26.7325,26.9119,19400.0
2011-03-02 13:10:00,29.99,30.12,29.93,29.99,10600.0,26.9029,27.0195,26.8491,26.9029,10600.0
2011-03-02 13:20:00,29.99,30.26,29.88,30.25,37200.0,26.9029,27.1451,26.8042,27.1362,37200.0
2011-03-02 13:30:00,30.24,30.24,29.98,30.01,8200.0,27.1272,27.1272,26.894,26.9209,8200.0
2011-03-02 13:40:00,29.99,30.0,29.75,29.9,20100.0,26.9029,26.9119,26.6876,26.8222,20100.0
2011-03-02 13:50:00,30.0,30.03,29.86,29.86,16300.0,26.9119,26.9388,26.7863,26.7863,16300.0
2011-03-02 14:00:00,29.81,29.88,29.74,29.81,17800.0,26.7415,26.8042,26.6787,26.7415,17800.0
2011-03-02 14:10:00,29.86,29.86,29.77,29.79,6800.0,26.7863,26.7863,26.7056,26.7235,6800.0
2011-03-02 14:20:00,29.77,29.8,29.6,29.67,22100.0,26.7056,26.7325,26.5531,26.6159,22100.0
2011-03-02 14:30:00,29.66,29.96,29.66,29.76,18700.0,26.6069,26.876,26.6069,26.6966,18700.0
2011-03-02 14:40:00,29.72,29.96,29.57,29.91,27100.0,26.6607,26.876,26.5262,26.8312,27100.0
2011-03-02 14:50:00,29.93,30.05,29.9,29.98,28500.0,26.8491,26.9567,26.8222,26.894,28500.0
2011-03-02 15:00:00,29.98,30.02,29.9,29.9,23300.0,26.894,26.9298,26.8222,26.8222,23300.0
2011-03-02 15:10:00,29.9,29.91,29.8,29.88,31200.0,26.8222,26.8312,26.7325,26.8042,31200.0
2011-03-02 15:20:00,29.84,29.84,29.73,29.78,24400.0,26.7684,26.7684,26.6697,26.7145,24400.0
2011-03-02 15:30:00,29.75,29.75,29.41,29.51,66300.0,26.6876,26.6876,26.3826,26.4723,66300.0
2011-03-02 15:40:00,29.49,29.5,29.28,29.3,115000.0,26.4544,26.4634,26.266,26.2839,115000.0
2011-03-02 15:50:00,29.29,29.32,29.1,29.12,205200.0,26.275,26.3019,26.1045,26.1225,205200.0
2011-03-02 16:00:00,29.25,29.25,29.12,29.12,4000.0,26.2391,26.2391,26.1225,26.1225,4000.0
2011-03-02 16:10:00,29.12,29.12,29.12,29.12,0.0,26.1225,26.1225,26.1225,26.1225,0.0
2011-03-02 16:20:00,29.25,29.25,29.25,29.25,200.0,26.2391,26.2391,26.2391,26.2391,200.0
2011-03-02 16:30:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 16:40:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 16:50:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 17:00:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 17:10:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 17:20:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 17:30:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 17:40:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 17:50:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 18:00:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 18:10:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 18:20:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 18:30:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 18:40:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 18:50:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 19:00:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 19:10:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 19:20:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 19:30:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 19:40:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-02 19:50:00,29.25,29.25,29.25,29.25,0.0,26.2391,26.2391,26.2391,26.2391,0.0
2011-03-03 09:30:00,30.54,30.54,29.78,30.2,54600.0,27.3963,27.3963,26.7145,27.0913,54600.0
2011-03-03 09:40:00,30.11,30.46,30.11,30.24,39300.0,27.0106,27.3245,27.0106,27.1272,39300.0
2011-03-03 09:50:00,30.33,30.78,30.25,30.4,49700.0,27.2079,27.6116,27.1362,27.2707,49700.0
2011-03-03 10:00:00,30.38,30.45,29.47,29.5,76100.0,27.2528,27.3156,26.4364,26.4634,76100.0
2011-03-03 10:10:00,29.55,30.03,29.55,29.87,22700.0,26.5082,26.9388,26.5082,26.7953,22700.0
2011-03-03 10:20:00,29.85,29.92,29.7,29.78,23700.0,26.7773,26.8401,26.6428,26.7145,23700.0
2011-03-03 10:30:00,29.77,29.86,29.57,29.8,26600.0,26.7056,26.7863,26.5262,26.7325,26600.0
2011-03-03 10:40:00,29.82,30.08,29.82,29.96,27300.0,26.7504,26.9837,26.7504,26.876,27300.0
2011-03-03 10:50:00,29.91,30.04,29.9,29.95,17000.0,26.8312,26.9478,26.8222,26.867,17000.0
2011-03-03 11:00:00,29.97,30.04,29.87,29.93,23200.0,26.885,26.9478,26.7953,26.8491,23200.0
2011-03-03 11:10:00,29.92,30.0,29.83,29.99,25500.0,26.8401,26.9119,26.7594,26.9029,25500.0
2011-03-03 11:20:00,29.98,30.0,29.91,29.95,15300.0,26.894,26.9119,26.8312,26.867,15300.0
2011-03-03 11:30:00,29.95,29.95,29.77,29.83,17400.0,26.867,26.867,26.7056,26.7594,17400.0
2011-03-03 11:40:00,29.84,29.93,29.78,29.87,25600.0,26.7684,26.8491,26.7145,26.7953,25600.0
2011-03-03 11:50:00,29.9,30.01,29.89,29.96,86000.0,26.8222,26.9209,26.8132,26.876,86000.0
2011-03-03 12:00:00,29.95,30.0,29.95,30.0,25200.0,26.867,26.9119,26.867,26.9119,25200.0
2011-03-03 12:10:00,30.0,30.04,29.96,29.97,44200.0,26.9119,26.9478,26.876,26.885,44200.0
2011-03-03 12:20:00,29.98,30.0,29.88,30.0,21600.0,26.894,26.9119,26.8042,26.9119,21600.0
2011-03-03 12:30:00,30.0,30.06,29.99,30.01,35100.0,26.9119,26.9657,26.9029,26.9209,35100.0
2011-03-03 12:40:00,30.01,30.21,30.01,30.17,32300.0,26.9209,27.1003,26.9209,27.0644,32300.0
2011-03-03 12:50:00,30.17,30.52,30.17,30.31,94700.0,27.0644,27.3784,27.0644,27.19,94700.0
2011-03-03 13:00:00,30.35,30.64,30.28,30.49,32700.0,27.2259,27.486,27.1631,27.3515,32700.0
2011-03-03 13:10:00,30.51,30.73,30.5,30.73,36700.0,27.3694,27.5667,27.3604,27.5667,36700.0
2011-03-03 13:20:00,30.73,30.89,30.67,30.78,58500.0,27.5667,27.7103,27.5129,27.6116,58500.0
2011-03-03 13:30:00,30.78,30.8,30.69,30.8,55000.0,27.6116,27.6295,27.5309,27.6295,55000.0
2011-03-03 13:40:00,30.8,31.13,30.8,30.99,76900.0,27.6295,27.9256,27.6295,27.8,76900.0
2011-03-03 13:50:00,30.99,31.08,30.67,31.05,67400.0,27.8,27.8807,27.5129,27.8538,67400.0
2011-03-03 14:00:00,31.02,31.32,31.02,31.18,67900.0,27.8269,28.096,27.8269,27.9704,67900.0
2011-03-03 14:10:00,31.15,31.69,31.1,31.67,80800.0,27.9435,28.4279,27.8987,28.41,80800.0
2011-03-03 14:20:00,31.67,31.68,31.29,31.57,54900.0,28.41,28.419,28.0691,28.3203,54900.0
2011-03-03 14:30:00,31.6,31.65,31.41,31.43,32500.0,28.3472,28.392,28.1768,28.1947,32500.0
2011-03-03 14:40:00,31.46,31.48,31.11,31.21,50600.0,28.2216,28.2395,27.9076,27.9973,50600.0
2011-03-03 14:50:00,31.2,31.23,30.88,31.02,50700.0,27.9884,28.0153,27.7013,27.8269,50700.0
2011-03-03 15:00:00,31.01,31.27,30.96,31.02,49800.0,27.8179,28.0512,27.7731,27.8269,49800.0
2011-03-03 15:10:00,31.02,31.18,30.98,31.05,41600.0,27.8269,27.9704,27.791,27.8538,41600.0
2011-03-03 15:20:00,31.05,31.08,30.95,31.02,30900.0,27.8538,27.8807,27.7641,27.8269,30900.0
2011-03-03 15:30:00,31.01,31.09,30.95,30.96,35000.0,27.8179,27.8897,27.7641,27.7731,35000.0
2011-03-03 15:40:00,31.0,31.24,30.96,31.02,47700.0,27.809,28.0243,27.7731,27.8269,47700.0
2011-03-03 15:50:00,31.0,31.3,30.92,31.18,114200.0,27.809,28.0781,27.7372,27.9704,114200.0
2011-03-04 09:30:00,31.5,31.77,30.72,31.07,100500.0,28.2575,28.4997,27.5578,27.8717,100500.0
2011-03-04 09:40:00,31.11,31.24,30.95,31.09,45200.0,27.9076,28.0243,27.7641,27.8897,45200.0
2011-03-04 09:50:00,31.09,31.1,30.84,30.93,24600.0,27.8897,27.8987,27.6654,27.7462,24600.0
2011-03-04 10:00:00,30.95,31.2,30.85,31.0,87100.0,27.7641,27.9884,27.6744,27.809,87100.0
2011-03-04 10:10:00,31.0,31.07,30.86,31.0,54600.0,27.809,27.8717,27.6834,27.809,54600.0
2011-03-04 10:20:00,31.0,31.19,30.85,31.09,11300.0,27.809,27.9794,27.6744,27.8897,11300.0
2011-03-04 10:30:00,31.08,31.13,30.95,31.06,10500.0,27.8807,27.9256,27.7641,27.8628,10500.0
2011-03-04 10:40:00,31.09,31.14,31.03,31.13,9800.0,27.8897,27.9345,27.8359,27.9256,9800.0
2011-03-04 10:50:00,31.13,31.14,31.02,31.11,38500.0,27.9256,27.9345,27.8269,27.9076,38500.0
2011-03-04 11:00:00,31.11,31.14,31.06,31.11,34400.0,27.9076,27.9345,27.8628,27.9076,34400.0
2011-03-04 11:10:00,31.13,31.16,30.96,30.96,17000.0,27.9256,27.9525,27.7731,27.7731,17000.0
2011-03-04 11:20:00,30.97,31.15,30.97,31.07,4900.0,27.782,27.9435,27.782,27.8717,4900.0
2011-03-04 11:30:00,31.14,31.15,31.06,31.12,11800.0,27.9345,27.9435,27.8628,27.9166,11800.0
2011-03-04 11:40:00,31.1,31.12,31.04,31.04,4500.0,27.8987,27.9166,27.8448,27.8448,4500.0
2011-03-04 11:50:00,31.04,31.14,31.0,31.08,13400.0,27.8448,27.9345,27.809,27.8807,13400.0
2011-03-04 12:00:00,31.01,31.11,31.01,31.08,9100.0,27.8179,27.9076,27.8179,27.8807,9100.0
2011-03-04 12:10:00,31.11,31.11,31.0,31.08,9600.0,27.9076,27.9076,27.809,27.8807,9600.0
2011-03-04 12:20:00,31.08,31.08,30.91,30.91,17800.0,27.8807,27.8807,27.7282,27.7282,17800.0
2011-03-04 12:30:00,30.89,30.92,30.84,30.91,16400.0,27.7103,27.7372,27.6654,27.7282,16400.0
2011-03-04 12:40:00,30.91,30.95,30.87,30.9,72700.0,27.7282,27.7641,27.6923,27.7192,72700.0
2011-03-04 12:50:00,30.9,30.9,30.84,30.84,8300.0,27.7192,27.7192,27.6654,27.6654,8300.0
2011-03-04 13:00:00,30.83,30.83,30.67,30.68,33900.0,27.6565,27.6565,27.5129,27.5219,33900.0
2011-03-04 13:10:00,30.68,30.88,30.67,30.88,25100.0,27.5219,27.7013,27.5129,27.7013,25100.0
2011-03-04 13:20:00,30.88,30.88,30.67,30.68,9700.0,27.7013,27.7013,27.5129,27.5219,9700.0
2011-03-04 13:30:00,30.7,30.85,30.7,30.84,13400.0,27.5398,27.6744,27.5398,27.6654,13400.0
2011-03-04 13:40:00,30.84,30.85,30.63,30.71,13400.0,27.6654,27.6744,27.477,27.5488,13400.0
2011-03-04 13:50:00,30.71,30.84,30.7,30.79,20800.0,27.5488,27.6654,27.5398,27.6206,20800.0
2011-03-04 14:00:00,30.79,30.79,30.48,30.52,32400.0,27.6206,27.6206,27.3425,27.3784,32400.0
2011-03-04 14:10:00,30.54,30.64,30.42,30.49,17900.0,27.3963,27.486,27.2887,27.3515,17900.0
2011-03-04 14:20:00,30.49,30.67,30.39,30.67,29400.0,27.3515,27.5129,27.2617,27.5129,29400.0
2011-03-04 14:30:00,30.67,30.68,30.57,30.63,12100.0,27.5129,27.5219,27.4232,27.477,12100.0
2011-03-04 14:40:00,30.63,30.81,30.58,30.81,17900.0,27.477,27.6385,27.4322,27.6385,17900.0
2011-03-04 14:50:00,30.79,30.91,30.76,30.91,20700.0,27.6206,27.7282,27.5937,27.7282,20700.0
2011-03-04 15:00:00,30.94,31.0,30.92,30.92,23300.0,27.7551,27.809,27.7372,27.7372,23300.0
2011-03-04 15:10:00,30.93,30.95,30.85,30.89,20700.0,27.7462,27.7641,27.6744,27.7103,20700.0
2011-03-04 15:20:00,30.87,30.89,30.74,30.81,33400.0,27.6923,27.7103,27.5757,27.6385,33400.0
2011-03-04 15:30:00,30.81,30.81,30.73,30.75,27000.0,27.6385,27.6385,27.5667,27.5847,27000.0
2011-03-04 15:40:00,30.75,30.87,30.74,30.86,67500.0,27.5847,27.6923,27.5757,27.6834,67500.0
2011-03-04 15:50:00,30.86,30.94,30.71,30.75,143900.0,27.6834,27.7551,27.5488,27.5847,143900.0
2011-03-07 09:30:00,31.71,31.71,30.0,30.59,45800.0,28.4459,28.4459,26.9119,27.4412,45800.0
2011-03-07 09:40:00,30.55,30.75,30.25,30.38,40900.0,27.4053,27.5847,27.1362,27.2528,40900.0
2011-03-07 09:50:00,30.39,30.62,30.23,30.42,29300.0,27.2617,27.4681,27.1182,27.2887,29300.0
2011-03-07 10:00:00,30.42,30.6,30.42,30.5,23900.0,27.2887,27.4501,27.2887,27.3604,23900.0
2011-03-07 10:10:00,30.5,30.55,30.47,30.53,8500.0,27.3604,27.4053,27.3335,27.3873,8500.0
2011-03-07 10:20:00,30.55,30.68,30.44,30.44,19200.0,27.4053,27.5219,27.3066,27.3066,19200.0
2011-03-07 10:30:00,30.44,30.45,30.12,30.12,13800.0,27.3066,27.3156,27.0195,27.0195,13800.0
2011-03-07 10:40:00,30.15,30.18,29.6,29.65,38200.0,27.0465,27.0734,26.5531,26.5979,38200.0
2011-03-07 10:50:00,29.62,29.83,29.25,29.25,62800.0,26.571,26.7594,26.2391,26.2391,62800.0
2011-03-07 11:00:00,29.26,29.26,28.28,29.0,182500.0,26.2481,26.2481,25.3689,26.0148,182500.0
2011-03-07 11:10:00,28.83,29.05,28.52,28.54,68000.0,25.8623,26.0597,25.5842,25.6022,68000.0
2011-03-07 11:20:00,28.54,29.11,28.5,29.01,23100.0,25.6022,26.1135,25.5663,26.0238,23100.0
2011-03-07 11:30:00,29.08,29.14,28.96,29.04,40400.0,26.0866,26.1404,25.9789,26.0507,40400.0
2011-03-07 11:40:00,29.06,29.28,29.0,29.02,38800.0,26.0687,26.266,26.0148,26.0328,38800.0
2011-03-07 11:50:00,29.02,29.07,28.93,29.07,31800.0,26.0328,26.0776,25.952,26.0776,31800.0
2011-03-07 12:00:00,29.07,29.11,29.0,29.03,15600.0,26.0776,26.1135,26.0148,26.0417,15600.0
2011-03-07 12:10:00,29.06,29.21,29.06,29.12,9000.0,26.0687,26.2032,26.0687,26.1225,9000.0
2011-03-07 12:20:00,29.12,29.15,29.03,29.08,21400.0,26.1225,26.1494,26.0417,26.0866,21400.0
2011-03-07 12:30:00,29.07,29.08,28.77,28.87,33600.0,26.0776,26.0866,25.8085,25.8982,33600.0
2011-03-07 12:40:00,28.77,29.0,28.77,28.96,11100.0,25.8085,26.0148,25.8085,25.9789,11100.0
2011-03-07 12:50:00,28.95,28.95,28.75,28.88,20700.0,25.97,25.97,25.7906,25.9072,20700.0
2011-03-07 13:00:00,28.88,28.9,28.28,28.78,56300.0,25.9072,25.9251,25.3689,25.8175,56300.0
2011-03-07 13:10:00,28.77,28.96,28.76,28.96,13800.0,25.8085,25.9789,25.7995,25.9789,13800.0
2011-03-07 13:20:00,28.97,29.12,28.96,29.0,15900.0,25.9879,26.1225,25.9789,26.0148,15900.0
2011-03-07 13:30:00,29.0,29.02,28.81,28.86,9500.0,26.0148,26.0328,25.8444,25.8892,9500.0
2011-03-07 13:40:00,28.9,28.9,28.16,28.35,193600.0,25.9251,25.9251,25.2613,25.4317,193600.0
2011-03-07 13:50:00,28.35,28.57,28.3,28.45,154400.0,25.4317,25.6291,25.3869,25.5214,154400.0
2011-03-07 14:00:00,28.42,28.78,28.42,28.73,14600.0,25.4945,25.8175,25.4945,25.7726,14600.0
2011-03-07 14:10:00,28.76,28.97,28.72,28.92,21500.0,25.7995,25.9879,25.7637,25.9431,21500.0
2011-03-07 14:20:00,28.93,28.97,28.75,28.85,16500.0,25.952,25.9879,25.7906,25.8803,16500.0
2011-03-07 14:30:00,28.85,28.85,28.63,28.81,17900.0,25.8803,25.8803,25.6829,25.8444,17900.0
2011-03-07 14:40:00,28.76,28.82,28.76,28.8,11400.0,25.7995,25.8534,25.7995,25.8354,11400.0
2011-03-07 14:50:00,28.79,28.81,28.63,28.74,18700.0,25.8264,25.8444,25.6829,25.7816,18700.0
2011-03-07 15:00:00,28.71,28.8,28.67,28.8,58000.0,25.7547,25.8354,25.7188,25.8354,58000.0
2011-03-07 15:10:00,28.8,28.81,28.77,28.8,74800.0,25.8354,25.8444,25.8085,25.8354,74800.0
2011-03-07 15:20:00,28.8,29.15,28.79,29.1,80000.0,25.8354,26.1494,25.8264,26.1045,80000.0
2011-03-07 15:30:00,29.09,29.29,29.08,29.21,72500.0,26.0956,26.275,26.0866,26.2032,72500.0
2011-03-07 15:40:00,29.23,29.28,29.1,29.14,70400.0,26.2212,26.266,26.1045,26.1404,70400.0
2011-03-07 15:50:00,29.17,29.4,29.02,29.1,293100.0,26.1673,26.3737,26.0328,26.1045,293100.0
2011-03-08 09:20:00,29.16,29.16,29.16,29.16,200.0,26.1584,26.1584,26.1584,26.1584,200.0
2011-03-08 09:30:00,29.01,29.35,28.84,29.23,30700.0,26.0238,26.3288,25.8713,26.2212,30700.0
2011-03-08 09:40:00,29.3,29.43,28.41,28.58,106800.0,26.2839,26.4006,25.4856,25.6381,106800.0
2011-03-08 09:50:00,28.7,29.0,28.7,28.93,32600.0,25.7457,26.0148,25.7457,25.952,32600.0
2011-03-08 10:00:00,29.06,29.25,28.87,28.91,48400.0,26.0687,26.2391,25.8982,25.9341,48400.0
2011-03-08 10:10:00,28.91,28.99,28.79,28.81,62500.0,25.9341,26.0059,25.8264,25.8444,62500.0
2011-03-08 10:20:00,28.81,28.98,28.8,28.89,27200.0,25.8444,25.9969,25.8354,25.9162,27200.0
2011-03-08 10:30:00,28.91,28.98,28.8,28.8,32000.0,25.9341,25.9969,25.8354,25.8354,32000.0
2011-03-08 10:40:00,28.81,29.02,28.8,28.92,26100.0,25.8444,26.0328,25.8354,25.9431,26100.0
2011-03-08 10:50:00,28.91,29.01,28.84,28.95,9500.0,25.9341,26.0238,25.8713,25.97,9500.0
2011-03-08 11:00:00,28.96,29.09,28.9,29.0,10600.0,25.9789,26.0956,25.9251,26.0148,10600.0
2011-03-08 11:10:00,29.0,29.18,29.0,29.14,7600.0,26.0148,26.1763,26.0148,26.1404,7600.0
2011-03-08 11:20:00,29.16,29.33,29.08,29.22,23400.0,26.1584,26.3109,26.0866,26.2122,23400.0
2011-03-08 11:30:00,29.23,29.24,29.08,29.14,7900.0,26.2212,26.2301,26.0866,26.1404,7900.0
2011-03-08 11:40:00,29.14,29.15,29.05,29.1,7700.0,26.1404,26.1494,26.0597,26.1045,7700.0
2011-03-08 11:50:00,29.08,29.19,29.06,29.18,6700.0,26.0866,26.1853,26.0687,26.1763,6700.0
2011-03-08 12:00:00,29.18,29.33,29.11,29.33,21500.0,26.1763,26.3109,26.1135,26.3109,21500.0
2011-03-08 12:10:00,29.34,29.39,29.29,29.38,13100.0,26.3198,26.3647,26.275,26.3557,13100.0
2011-03-08 12:20:00,29.38,29.51,29.36,29.4,17800.0,26.3557,26.4723,26.3378,26.3737,17800.0
2011-03-08 12:30:00,29.39,29.4,29.14,29.26,14400.0,26.3647,26.3737,26.1404,26.2481,14400.0
2011-03-08 12:40:00,29.25,29.35,29.09,29.11,17800.0,26.2391,26.3288,26.0956,26.1135,17800.0
2011-03-08 12:50:00,29.06,29.11,29.01,29.05,21700.0,26.0687,26.1135,26.0238,26.0597,21700.0
2011-03-08 13:00:00,29.06,29.1,28.89,29.05,27600.0,26.0687,26.1045,25.9162,26.0597,27600.0
2011-03-08 13:10:00,29.04,29.3,29.04,29.25,32400.0,26.0507,26.2839,26.0507,26.2391,32400.0
2011-03-08 13:20:00,29.24,29.43,29.17,29.42,26300.0,26.2301,26.4006,26.1673,26.3916,26300.0
2011-03-08 13:30:00,29.41,29.74,29.41,29.74,41100.0,26.3826,26.6787,26.3826,26.6787,41100.0
2011-03-08 13:40:00,29.74,29.79,29.53,29.53,22700.0,26.6787,26.7235,26.4903,26.4903,22700.0
2011-03-08 13:50:00,29.54,29.55,29.32,29.37,16300.0,26.4992,26.5082,26.3019,26.3467,16300.0
2011-03-08 14:00:00,29.36,29.36,28.95,29.0,42000.0,26.3378,26.3378,25.97,26.0148,42000.0
2011-03-08 14:10:00,29.0,29.03,28.82,28.95,23100.0,26.0148,26.0417,25.8534,25.97,23100.0
2011-03-08 14:20:00,28.99,29.04,28.8,28.86,28900.0,26.0059,26.0507,25.8354,25.8892,28900.0
2011-03-08 14:30:00,28.86,28.86,28.61,28.66,39100.0,25.8892,25.8892,25.665,25.7098,39100.0
2011-03-08 14:40:00,28.66,28.79,28.64,28.75,28400.0,25.7098,25.8264,25.6919,25.7906,28400.0
2011-03-08 14:50:00,28.74,28.85,28.74,28.84,23200.0,25.7816,25.8803,25.7816,25.8713,23200.0
2011-03-08 15:00:00,28.85,28.99,28.65,28.99,37400.0,25.8803,26.0059,25.7009,26.0059,37400.0
2011-03-08 15:10:00,28.99,29.05,28.8,28.82,32300.0,26.0059,26.0597,25.8354,25.8534,32300.0
2011-03-08 15:20:00,28.82,28.9,28.69,28.78,46500.0,25.8534,25.9251,25.7367,25.8175,46500.0
2011-03-08 15:30:00,28.78,28.95,28.76,28.94,57200.0,25.8175,25.97,25.7995,25.961,57200.0
2011-03-08 15:40:00,28.95,29.0,28.74,28.81,85700.0,25.97,26.0148,25.7816,25.8444,85700.0
2011-03-08 15:50:00,28.81,28.86,28.63,28.69,105600.0,25.8444,25.8892,25.6829,25.7367,105600.0
2011-03-08 16:00:00,28.71,28.78,28.71,28.71,1700.0,25.7547,25.8175,25.7547,25.7547,1700.0
2011-03-08 16:10:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 16:20:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 16:30:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 16:40:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 16:50:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 17:00:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 17:10:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 17:20:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 17:30:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 17:40:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 17:50:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 18:00:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 18:10:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 18:20:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 18:30:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 18:40:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 18:50:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 19:00:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 19:10:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 19:20:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 19:30:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 19:40:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-08 19:50:00,28.71,28.71,28.71,28.71,0.0,25.7547,25.7547,25.7547,25.7547,0.0
2011-03-09 08:10:00,29.02,29.02,29.02,29.02,400.0,26.0328,26.0328,26.0328,26.0328,400.0
2011-03-09 08:20:00,29.02,29.02,29.02,29.02,200.0,26.0328,26.0328,26.0328,26.0328,200.0
2011-03-09 08:30:00,29.43,29.43,29.43,29.43,300.0,26.4006,26.4006,26.4006,26.4006,300.0
2011-03-09 08:40:00,29.43,29.43,29.43,29.43,0.0,26.4006,26.4006,26.4006,26.4006,0.0
2011-03-09 08:50:00,29.8,29.8,29.8,29.8,300.0,26.7325,26.7325,26.7325,26.7325,300.0
2011-03-09 09:00:00,29.8,29.8,29.8,29.8,0.0,26.7325,26.7325,26.7325,26.7325,0.0
2011-03-09 09:10:00,29.5,29.5,29.5,29.5,100.0,26.4634,26.4634,26.4634,26.4634,100.0
2011-03-09 09:20:00,29.32,29.32,29.28,29.28,600.0,26.3019,26.3019,26.266,26.266,600.0
2011-03-09 09:30:00,29.3,29.65,29.02,29.25,106200.0,26.2839,26.5979,26.0328,26.2391,106200.0
2011-03-09 09:40:00,29.25,29.25,28.78,28.95,56500.0,26.2391,26.2391,25.8175,25.97,56500.0
2011-03-09 09:50:00,28.93,28.97,28.5,28.6,19700.0,25.952,25.9879,25.5663,25.656,19700.0
2011-03-09 10:00:00,28.51,28.57,28.15,28.25,32600.0,25.5753,25.6291,25.2523,25.342,32600.0
2011-03-09 10:10:00,28.25,28.82,28.23,28.7,22700.0,25.342,25.8534,25.3241,25.7457,22700.0
2011-03-09 10:20:00,28.81,28.83,28.59,28.75,15400.0,25.8444,25.8623,25.647,25.7906,15400.0
2011-03-09 10:30:00,28.74,28.75,28.52,28.65,17500.0,25.7816,25.7906,25.5842,25.7009,17500.0
2011-03-09 10:40:00,28.62,28.73,28.51,28.66,13900.0,25.6739,25.7726,25.5753,25.7098,13900.0
2011-03-09 10:50:00,28.67,28.67,28.31,28.32,58300.0,25.7188,25.7188,25.3959,25.4048,58300.0
2011-03-09 11:00:00,28.34,28.58,28.31,28.41,15900.0,25.4228,25.6381,25.3959,25.4856,15900.0
2011-03-09 11:10:00,28.4,28.5,28.33,28.35,25000.0,25.4766,25.5663,25.4138,25.4317,25000.0
2011-03-09 11:20:00,28.34,28.45,28.25,28.29,19000.0,25.4228,25.5214,25.342,25.3779,19000.0
2011-03-09 11:30:00,28.31,28.51,28.28,28.43,19700.0,25.3959,25.5753,25.3689,25.5035,19700.0
2011-03-09 11:40:00,28.4,28.56,28.38,28.41,9400.0,25.4766,25.6201,25.4587,25.4856,9400.0
2011-03-09 11:50:00,28.41,28.46,28.25,28.3,13800.0,25.4856,25.5304,25.342,25.3869,13800.0
2011-03-09 12:00:00,28.3,28.49,28.25,28.35,26700.0,25.3869,25.5573,25.342,25.4317,26700.0
2011-03-09 12:10:00,28.35,28.36,28.25,28.3,12300.0,25.4317,25.4407,25.342,25.3869,12300.0
2011-03-09 12:20:00,28.33,28.33,28.11,28.13,48000.0,25.4138,25.4138,25.2164,25.2344,48000.0
2011-03-09 12:30:00,28.13,28.14,28.03,28.08,36200.0,25.2344,25.2434,25.1447,25.1895,36200.0
2011-03-09 12:40:00,28.04,28.1,28.01,28.09,22000.0,25.1536,25.2075,25.1267,25.1985,22000.0
2011-03-09 12:50:00,28.09,28.1,28.03,28.07,26300.0,25.1985,25.2075,25.1447,25.1806,26300.0
2011-03-09 13:00:00,28.06,28.09,28.01,28.03,23400.0,25.1716,25.1985,25.1267,25.1447,23400.0
2011-03-09 13:10:00,28.04,28.04,27.58,27.82,83500.0,25.1536,25.1536,24.741,24.9563,83500.0
2011-03-09 13:20:00,27.86,27.92,27.67,27.83,20300.0,24.9922,25.046,24.8217,24.9653,20300.0
2011-03-09 13:30:00,27.83,27.96,27.79,27.87,15700.0,24.9653,25.0819,24.9294,25.0011,15700.0
2011-03-09 13:40:00,27.85,27.96,27.85,27.85,6000.0,24.9832,25.0819,24.9832,24.9832,6000.0
2011-03-09 13:50:00,27.88,28.0,27.82,28.0,6500.0,25.0101,25.1178,24.9563,25.1178,6500.0
2011-03-09 14:00:00,28.01,28.12,27.99,28.09,10300.0,25.1267,25.2254,25.1088,25.1985,10300.0
2011-03-09 14:10:00,28.06,28.21,28.06,28.15,5000.0,25.1716,25.3061,25.1716,25.2523,5000.0
2011-03-09 14:20:00,28.18,28.18,28.06,28.08,5300.0,25.2792,25.2792,25.1716,25.1895,5300.0
2011-03-09 14:30:00,28.08,28.09,27.94,28.09,20000.0,25.1895,25.1985,25.0639,25.1985,20000.0
2011-03-09 14:40:00,28.12,28.14,27.94,28.13,13700.0,25.2254,25.2434,25.0639,25.2344,13700.0
2011-03-09 14:50:00,28.12,28.24,27.95,27.99,13400.0,25.2254,25.3331,25.0729,25.1088,13400.0
2011-03-09 15:00:00,28.01,28.03,27.85,27.9,11900.0,25.1267,25.1447,24.9832,25.0281,11900.0
2011-03-09 15:10:00,27.88,27.96,27.81,27.92,15400.0,25.0101,25.0819,24.9473,25.046,15400.0
2011-03-09 15:20:00,27.9,27.99,27.8,27.9,12600.0,25.0281,25.1088,24.9384,25.0281,12600.0
2011-03-09 15:30:00,27.87,27.9,27.8,27.88,13900.0,25.0011,25.0281,24.9384,25.0101,13900.0
2011-03-09 15:40:00,27.87,27.92,27.74,27.75,41700.0,25.0011,25.046,24.8845,24.8935,41700.0
2011-03-09 15:50:00,27.75,27.87,27.63,27.84,88800.0,24.8935,25.0011,24.7859,24.9742,88800.0
2011-03-09 16:00:00,27.78,27.78,27.78,27.78,49000.0,24.9204,24.9204,24.9204,24.9204,49000.0
2011-03-09 16:10:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 16:20:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 16:30:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 16:40:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 16:50:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 17:00:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 17:10:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 17:20:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 17:30:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 17:40:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 17:50:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 18:00:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 18:10:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 18:20:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 18:30:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 18:40:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 18:50:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 19:00:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 19:10:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 19:20:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 19:30:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 19:40:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-09 19:50:00,27.78,27.78,27.78,27.78,0.0,24.9204,24.9204,24.9204,24.9204,0.0
2011-03-10 09:30:00,26.5,26.87,25.32,26.66,271100.0,23.7722,24.1041,22.7136,23.9157,271100.0
2011-03-10 09:40:00,26.63,26.69,26.31,26.57,85500.0,23.8888,23.9426,23.6017,23.835,85500.0
2011-03-10 09:50:00,26.53,26.58,26.24,26.46,83400.0,23.7991,23.8439,23.5389,23.7363,83400.0
2011-03-10 10:00:00,26.47,26.7,26.44,26.49,81300.0,23.7453,23.9516,23.7183,23.7632,81300.0
2011-03-10 10:10:00,26.46,26.56,26.25,26.38,98800.0,23.7363,23.826,23.5479,23.6645,98800.0
2011-03-10 10:20:00,26.39,26.42,26.25,26.41,63400.0,23.6735,23.7004,23.5479,23.6914,63400.0
2011-03-10 10:30:00,26.41,26.43,26.24,26.35,55000.0,23.6914,23.7094,23.5389,23.6376,55000.0
2011-03-10 10:40:00,26.35,26.69,26.3,26.56,58600.0,23.6376,23.9426,23.5928,23.826,58600.0
2011-03-10 10:50:00,26.56,26.76,26.52,26.64,65200.0,23.826,24.0054,23.7901,23.8978,65200.0
2011-03-10 11:00:00,26.65,26.86,26.62,26.81,32000.0,23.9067,24.0951,23.8798,24.0503,32000.0
2011-03-10 11:10:00,26.79,26.97,26.62,26.91,93400.0,24.0323,24.1938,23.8798,24.14,93400.0
2011-03-10 11:20:00,26.91,27.0,26.82,26.86,37200.0,24.14,24.2207,24.0592,24.0951,37200.0
2011-03-10 11:30:00,26.85,26.96,26.81,26.88,44600.0,24.0861,24.1848,24.0503,24.1131,44600.0
2011-03-10 11:40:00,26.9,26.96,26.83,26.93,25600.0,24.131,24.1848,24.0682,24.1579,25600.0
2011-03-10 11:50:00,26.92,26.99,26.87,26.91,16200.0,24.1489,24.2117,24.1041,24.14,16200.0
2011-03-10 12:00:00,26.89,26.93,26.87,26.9,15600.0,24.122,24.1579,24.1041,24.131,15600.0
2011-03-10 12:10:00,26.89,26.96,26.87,26.89,29300.0,24.122,24.1848,24.1041,24.122,29300.0
2011-03-10 12:20:00,26.9,27.1,26.87,27.1,59800.0,24.131,24.3104,24.1041,24.3104,59800.0
2011-03-10 12:30:00,27.1,27.37,27.05,27.33,75300.0,24.3104,24.5526,24.2656,24.5167,75300.0
2011-03-10 12:40:00,27.33,27.42,27.22,27.25,35900.0,24.5167,24.5975,24.4181,24.445,35900.0
2011-03-10 12:50:00,27.23,27.33,27.07,27.15,20500.0,24.427,24.5167,24.2835,24.3553,20500.0
2011-03-10 13:00:00,27.14,27.18,27.08,27.09,18100.0,24.3463,24.3822,24.2925,24.3014,18100.0
2011-03-10 13:10:00,27.09,27.3,27.08,27.27,20300.0,24.3014,24.4898,24.2925,24.4629,20300.0
2011-03-10 13:20:00,27.22,27.32,27.11,27.18,14200.0,24.4181,24.5078,24.3194,24.3822,14200.0
2011-03-10 13:30:00,27.21,27.23,27.0,27.02,25300.0,24.4091,24.427,24.2207,24.2386,25300.0
2011-03-10 13:40:00,27.05,27.17,27.0,27.09,9200.0,24.2656,24.3732,24.2207,24.3014,9200.0
2011-03-10 13:50:00,27.06,27.44,27.0,27.34,20600.0,24.2745,24.6154,24.2207,24.5257,20600.0
2011-03-10 14:00:00,27.35,27.35,27.18,27.24,17600.0,24.5347,24.5347,24.3822,24.436,17600.0
2011-03-10 14:10:00,27.27,27.3,27.02,27.09,11900.0,24.4629,24.4898,24.2386,24.3014,11900.0
2011-03-10 14:20:00,27.13,27.23,26.87,26.94,19700.0,24.3373,24.427,24.1041,24.1669,19700.0
2011-03-10 14:30:00,26.96,27.1,26.9,27.04,11000.0,24.1848,24.3104,24.131,24.2566,11000.0
2011-03-10 14:40:00,27.07,27.15,26.91,27.0,10900.0,24.2835,24.3553,24.14,24.2207,10900.0
2011-03-10 14:50:00,26.99,27.14,26.87,26.98,13100.0,24.2117,24.3463,24.1041,24.2028,13100.0
2011-03-10 15:00:00,27.03,27.14,26.76,26.89,14800.0,24.2476,24.3463,24.0054,24.122,14800.0
2011-03-10 15:10:00,26.88,26.88,26.53,26.66,32600.0,24.1131,24.1131,23.7991,23.9157,32600.0
2011-03-10 15:20:00,26.6,26.67,26.42,26.51,41500.0,23.8619,23.9247,23.7004,23.7811,41500.0
2011-03-10 15:30:00,26.57,26.67,26.46,26.65,28600.0,23.835,23.9247,23.7363,23.9067,28600.0
2011-03-10 15:40:00,26.66,26.87,26.6,26.81,44900.0,23.9157,24.1041,23.8619,24.0503,44900.0
2011-03-10 15:50:00,26.78,26.82,26.49,26.52,104100.0,24.0233,24.0592,23.7632,23.7901,104100.0
2011-03-11 09:30:00,26.18,26.72,26.13,26.64,51100.0,23.4851,23.9695,23.4403,23.8978,51100.0
2011-03-11 09:40:00,26.6,26.95,26.57,26.78,24100.0,23.8619,24.1758,23.835,24.0233,24100.0
2011-03-11 09:50:00,26.71,27.0,26.51,26.8,26200.0,23.9606,24.2207,23.7811,24.0413,26200.0
2011-03-11 10:00:00,26.75,26.88,26.67,26.75,21900.0,23.9964,24.1131,23.9247,23.9964,21900.0
2011-03-11 10:10:00,26.75,26.89,26.73,26.88,22500.0,23.9964,24.122,23.9785,24.1131,22500.0
2011-03-11 10:20:00,26.89,27.25,26.88,27.1,38400.0,24.122,24.445,24.1131,24.3104,38400.0
2011-03-11 10:30:00,27.1,27.1,26.64,26.8,52600.0,24.3104,24.3104,23.8978,24.0413,52600.0
2011-03-11 10:40:00,26.83,26.87,26.7,26.7,8600.0,24.0682,24.1041,23.9516,23.9516,8600.0
2011-03-11 10:50:00,26.76,26.79,26.64,26.73,8700.0,24.0054,24.0323,23.8978,23.9785,8700.0
2011-03-11 11:00:00,26.79,26.82,26.64,26.71,8400.0,24.0323,24.0592,23.8978,23.9606,8400.0
2011-03-11 11:10:00,26.74,26.94,26.74,26.93,10800.0,23.9875,24.1669,23.9875,24.1579,10800.0
2011-03-11 11:20:00,26.96,27.14,26.92,27.03,18700.0,24.1848,24.3463,24.1489,24.2476,18700.0
2011-03-11 11:30:00,27.0,27.15,26.94,27.14,7600.0,24.2207,24.3553,24.1669,24.3463,7600.0
2011-03-11 11:40:00,27.1,27.23,27.04,27.1,12800.0,24.3104,24.427,24.2566,24.3104,12800.0
2011-03-11 11:50:00,27.1,27.1,27.03,27.06,6000.0,24.3104,24.3104,24.2476,24.2745,6000.0
2011-03-11 12:00:00,27.06,27.1,27.05,27.07,8600.0,24.2745,24.3104,24.2656,24.2835,8600.0
2011-03-11 12:10:00,27.07,27.24,27.07,27.21,9500.0,24.2835,24.436,24.2835,24.4091,9500.0
2011-03-11 12:20:00,27.25,27.33,27.22,27.24,16100.0,24.445,24.5167,24.4181,24.436,16100.0
2011-03-11 12:30:00,27.29,27.29,27.26,27.29,1500.0,24.4809,24.4809,24.4539,24.4809,1500.0
2011-03-11 12:40:00,27.27,27.27,27.02,27.17,5500.0,24.4629,24.4629,24.2386,24.3732,5500.0
2011-03-11 12:50:00,27.2,27.22,27.03,27.13,3500.0,24.4001,24.4181,24.2476,24.3373,3500.0
2011-03-11 13:00:00,27.17,27.21,27.07,27.07,3700.0,24.3732,24.4091,24.2835,24.2835,3700.0
2011-03-11 13:10:00,27.08,27.19,27.04,27.17,8500.0,24.2925,24.3911,24.2566,24.3732,8500.0
2011-03-11 13:20:00,27.17,27.23,27.14,27.17,4700.0,24.3732,24.427,24.3463,24.3732,4700.0
2011-03-11 13:30:00,27.19,27.23,27.17,27.17,3200.0,24.3911,24.427,24.3732,24.3732,3200.0
2011-03-11 13:40:00,27.19,27.31,27.18,27.31,5600.0,24.3911,24.4988,24.3822,24.4988,5600.0
2011-03-11 13:50:00,27.31,27.5,27.25,27.31,26000.0,24.4988,24.6692,24.445,24.4988,26000.0
2011-03-11 14:00:00,27.29,27.45,27.27,27.45,8200.0,24.4809,24.6244,24.4629,24.6244,8200.0
2011-03-11 14:10:00,27.43,27.49,27.4,27.49,12800.0,24.6064,24.6603,24.5795,24.6603,12800.0
2011-03-11 14:20:00,27.48,27.49,27.44,27.49,9300.0,24.6513,24.6603,24.6154,24.6603,9300.0
2011-03-11 14:30:00,27.49,27.58,27.28,27.29,65800.0,24.6603,24.741,24.4719,24.4809,65800.0
2011-03-11 14:40:00,27.3,27.44,27.17,27.21,7600.0,24.4898,24.6154,24.3732,24.4091,7600.0
2011-03-11 14:50:00,27.22,27.28,27.21,27.24,2700.0,24.4181,24.4719,24.4091,24.436,2700.0
2011-03-11 15:00:00,27.24,27.31,27.13,27.21,8700.0,24.436,24.4988,24.3373,24.4091,8700.0
2011-03-11 15:10:00,27.2,27.26,27.11,27.18,8800.0,24.4001,24.4539,24.3194,24.3822,8800.0
2011-03-11 15:20:00,27.19,27.32,27.19,27.26,14400.0,24.3911,24.5078,24.3911,24.4539,14400.0
2011-03-11 15:30:00,27.25,27.38,27.18,27.28,25100.0,24.445,24.5616,24.3822,24.4719,25100.0
2011-03-11 15:40:00,27.26,27.44,27.16,27.41,52900.0,24.4539,24.6154,24.3642,24.5885,52900.0
2011-03-11 15:50:00,27.48,27.63,27.32,27.46,109700.0,24.6513,24.7859,24.5078,24.6334,109700.0
2011-03-14 09:30:00,26.26,26.75,25.88,26.58,142000.0,23.5569,23.9964,23.216,23.8439,142000.0
2011-03-14 09:40:00,26.56,26.7,26.02,26.08,111700.0,23.826,23.9516,23.3416,23.3954,111700.0
2011-03-14 09:50:00,26.08,26.61,26.02,26.57,73400.0,23.3954,23.8708,23.3416,23.835,73400.0
2011-03-14 10:00:00,26.61,26.61,26.4,26.44,54600.0,23.8708,23.8708,23.6825,23.7183,54600.0
2011-03-14 10:10:00,26.48,26.48,26.01,26.25,51200.0,23.7542,23.7542,23.3326,23.5479,51200.0
2011-03-14 10:20:00,26.29,26.31,25.55,25.6,101300.0,23.5838,23.6017,22.92,22.9648,101300.0
2011-03-14 10:30:00,25.63,25.66,25.11,25.11,169300.0,22.9917,23.0186,22.5253,22.5253,169300.0
2011-03-14 10:40:00,25.29,25.34,24.87,25.34,168500.0,22.6867,22.7316,22.31,22.7316,168500.0
2011-03-14 10:50:00,25.23,25.49,25.2,25.4,52400.0,22.6329,22.8661,22.606,22.7854,52400.0
2011-03-14 11:00:00,25.39,25.67,25.32,25.59,85400.0,22.7764,23.0276,22.7136,22.9558,85400.0
2011-03-14 11:10:00,25.55,25.87,25.55,25.82,81300.0,22.92,23.207,22.92,23.1622,81300.0
2011-03-14 11:20:00,25.8,25.82,25.46,25.72,21500.0,23.1442,23.1622,22.8392,23.0725,21500.0
2011-03-14 11:30:00,25.72,25.8,25.5,25.64,23100.0,23.0725,23.1442,22.8751,23.0007,23100.0
2011-03-14 11:40:00,25.62,25.8,25.47,25.76,30800.0,22.9828,23.1442,22.8482,23.1083,30800.0
2011-03-14 11:50:00,25.76,25.86,25.6,25.8,22700.0,23.1083,23.1981,22.9648,23.1442,22700.0
2011-03-14 12:00:00,25.73,25.79,25.57,25.57,5900.0,23.0814,23.1353,22.9379,22.9379,5900.0
2011-03-14 12:10:00,25.62,25.71,25.25,25.25,27100.0,22.9828,23.0635,22.6508,22.6508,27100.0
2011-03-14 12:20:00,25.3,25.52,25.25,25.4,11400.0,22.6957,22.893,22.6508,22.7854,11400.0
2011-03-14 12:30:00,25.46,25.52,25.4,25.48,32600.0,22.8392,22.893,22.7854,22.8572,32600.0
2011-03-14 12:40:00,25.45,25.57,25.44,25.49,19800.0,22.8303,22.9379,22.8213,22.8661,19800.0
2011-03-14 12:50:00,25.49,25.57,25.47,25.53,7700.0,22.8661,22.9379,22.8482,22.902,7700.0
2011-03-14 13:00:00,25.53,25.75,25.53,25.61,43400.0,22.902,23.0994,22.902,22.9738,43400.0
2011-03-14 13:10:00,25.58,26.0,25.57,25.92,56100.0,22.9469,23.3236,22.9379,23.2519,56100.0
2011-03-14 13:20:00,25.91,26.09,25.88,26.03,33900.0,23.2429,23.4044,23.216,23.3506,33900.0
2011-03-14 13:30:00,26.0,26.05,25.69,25.81,14100.0,23.3236,23.3685,23.0456,23.1532,14100.0
2011-03-14 13:40:00,25.85,25.9,25.72,25.77,11300.0,23.1891,23.2339,23.0725,23.1173,11300.0
2011-03-14 13:50:00,25.81,26.04,25.81,25.97,13600.0,23.1532,23.3595,23.1532,23.2967,13600.0
2011-03-14 14:00:00,25.98,25.98,25.78,25.86,19100.0,23.3057,23.3057,23.1263,23.1981,19100.0
2011-03-14 14:10:00,25.86,25.9,25.57,25.59,42100.0,23.1981,23.2339,22.9379,22.9558,42100.0
2011-03-14 14:20:00,25.61,25.81,25.58,25.78,22100.0,22.9738,23.1532,22.9469,23.1263,22100.0
2011-03-14 14:30:00,25.74,25.91,25.65,25.89,22700.0,23.0904,23.2429,23.0097,23.225,22700.0
2011-03-14 14:40:00,25.9,25.95,25.79,25.89,18700.0,23.2339,23.2788,23.1353,23.225,18700.0
2011-03-14 14:50:00,25.89,25.89,25.76,25.86,17800.0,23.225,23.225,23.1083,23.1981,17800.0
2011-03-14 15:00:00,25.83,25.88,25.73,25.78,17900.0,23.1711,23.216,23.0814,23.1263,17900.0
2011-03-14 15:10:00,25.77,25.89,25.77,25.87,23400.0,23.1173,23.225,23.1173,23.207,23400.0
2011-03-14 15:20:00,25.87,25.9,25.85,25.85,24000.0,23.207,23.2339,23.1891,23.1891,24000.0
2011-03-14 15:30:00,25.85,25.89,25.84,25.88,50600.0,23.1891,23.225,23.1801,23.216,50600.0
2011-03-14 15:40:00,25.89,26.15,25.89,25.99,40500.0,23.225,23.4582,23.225,23.3147,40500.0
2011-03-14 15:50:00,25.97,26.06,25.8,25.85,76500.0,23.2967,23.3775,23.1442,23.1891,76500.0
2011-03-15 08:10:00,24.25,24.25,24.25,24.25,200.0,21.7538,21.7538,21.7538,21.7538,200.0
2011-03-15 08:20:00,24.25,24.25,24.25,24.25,0.0,21.7538,21.7538,21.7538,21.7538,0.0
2011-03-15 08:30:00,24.25,24.25,24.25,24.25,1000.0,21.7538,21.7538,21.7538,21.7538,1000.0
2011-03-15 08:40:00,24.25,24.25,24.25,24.25,400.0,21.7538,21.7538,21.7538,21.7538,400.0
2011-03-15 08:50:00,24.25,24.25,24.25,24.25,200.0,21.7538,21.7538,21.7538,21.7538,200.0
2011-03-15 09:00:00,24.39,24.5,24.39,24.5,300.0,21.8794,21.978,21.8794,21.978,300.0
2011-03-15 09:10:00,24.5,24.5,24.5,24.5,0.0,21.978,21.978,21.978,21.978,0.0
2011-03-15 09:20:00,25.0,25.0,24.26,25.0,7000.0,22.4266,22.4266,21.7628,22.4266,7000.0
2011-03-15 09:30:00,25.0,25.25,24.32,24.66,109200.0,22.4266,22.6508,21.8166,22.1216,109200.0
2011-03-15 09:40:00,24.82,25.0,24.65,24.99,48500.0,22.2651,22.4266,22.1126,22.4176,48500.0
2011-03-15 09:50:00,24.93,24.99,24.56,24.56,34900.0,22.3638,22.4176,22.0319,22.0319,34900.0
2011-03-15 10:00:00,24.57,24.96,24.56,24.8,37600.0,22.0408,22.3907,22.0319,22.2472,37600.0
2011-03-15 10:10:00,24.79,25.12,24.79,25.07,63000.0,22.2382,22.5342,22.2382,22.4894,63000.0
2011-03-15 10:20:00,25.0,25.23,25.0,25.12,19500.0,22.4266,22.6329,22.4266,22.5342,19500.0
2011-03-15 10:30:00,25.22,25.22,24.85,25.12,19800.0,22.6239,22.6239,22.292,22.5342,19800.0
2011-03-15 10:40:00,25.12,25.15,24.85,25.15,21800.0,22.5342,22.5611,22.292,22.5611,21800.0
2011-03-15 10:50:00,25.14,25.45,25.14,25.25,47100.0,22.5522,22.8303,22.5522,22.6508,47100.0
2011-03-15 11:00:00,25.25,25.27,25.21,25.25,4200.0,22.6508,22.6688,22.615,22.6508,4200.0
2011-03-15 11:10:00,25.29,25.69,25.23,25.49,49300.0,22.6867,23.0456,22.6329,22.8661,49300.0
2011-03-15 11:20:00,25.47,25.5,25.05,25.08,9100.0,22.8482,22.8751,22.4714,22.4983,9100.0
2011-03-15 11:30:00,25.17,25.48,25.13,25.41,8200.0,22.5791,22.8572,22.5432,22.7944,8200.0
2011-03-15 11:40:00,25.37,25.43,25.21,25.36,12600.0,22.7585,22.8123,22.615,22.7495,12600.0
2011-03-15 11:50:00,25.34,25.39,25.26,25.27,25300.0,22.7316,22.7764,22.6598,22.6688,25300.0
2011-03-15 12:00:00,25.27,25.47,25.27,25.44,7300.0,22.6688,22.8482,22.6688,22.8213,7300.0
2011-03-15 12:10:00,25.44,25.52,25.32,25.32,10600.0,22.8213,22.893,22.7136,22.7136,10600.0
2011-03-15 12:20:00,25.35,25.46,25.29,25.46,5700.0,22.7405,22.8392,22.6867,22.8392,5700.0
2011-03-15 12:30:00,25.46,25.46,25.29,25.35,5800.0,22.8392,22.8392,22.6867,22.7405,5800.0
2011-03-15 12:40:00,25.33,25.33,25.08,25.14,8200.0,22.7226,22.7226,22.4983,22.5522,8200.0
2011-03-15 12:50:00,25.15,25.31,25.14,25.21,14200.0,22.5611,22.7047,22.5522,22.615,14200.0
2011-03-15 13:00:00,25.16,25.23,25.06,25.21,18900.0,22.5701,22.6329,22.4804,22.615,18900.0
2011-03-15 13:10:00,25.21,25.5,25.2,25.41,19600.0,22.615,22.8751,22.606,22.7944,19600.0
2011-03-15 13:20:00,25.4,25.52,25.39,25.42,10300.0,22.7854,22.893,22.7764,22.8033,10300.0
2011-03-15 13:30:00,25.41,25.42,25.32,25.37,15000.0,22.7944,22.8033,22.7136,22.7585,15000.0
2011-03-15 13:40:00,25.39,25.42,25.28,25.41,13900.0,22.7764,22.8033,22.6778,22.7944,13900.0
2011-03-15 13:50:00,25.41,25.43,25.2,25.29,60400.0,22.7944,22.8123,22.606,22.6867,60400.0
2011-03-15 14:00:00,25.28,25.29,25.21,25.27,21600.0,22.6778,22.6867,22.615,22.6688,21600.0
2011-03-15 14:10:00,25.27,25.28,25.21,25.23,20500.0,22.6688,22.6778,22.615,22.6329,20500.0
2011-03-15 14:20:00,25.24,25.5,25.24,25.45,29900.0,22.6419,22.8751,22.6419,22.8303,29900.0
2011-03-15 14:30:00,25.49,25.66,25.45,25.47,19500.0,22.8661,23.0186,22.8303,22.8482,19500.0
2011-03-15 14:40:00,25.48,25.68,25.48,25.66,27700.0,22.8572,23.0366,22.8572,23.0186,27700.0
2011-03-15 14:50:00,25.66,25.7,25.57,25.62,18300.0,23.0186,23.0545,22.9379,22.9828,18300.0
2011-03-15 15:00:00,25.62,25.83,25.6,25.77,26800.0,22.9828,23.1711,22.9648,23.1173,26800.0
2011-03-15 15:10:00,25.82,26.06,25.8,26.02,57400.0,23.1622,23.3775,23.1442,23.3416,57400.0
2011-03-15 15:20:00,26.02,26.39,26.02,26.35,56200.0,23.3416,23.6735,23.3416,23.6376,56200.0
2011-03-15 15:30:00,26.35,26.45,26.29,26.33,140500.0,23.6376,23.7273,23.5838,23.6197,140500.0
2011-03-15 15:40:00,26.34,26.42,26.31,26.39,68800.0,23.6286,23.7004,23.6017,23.6735,68800.0
2011-03-15 15:50:00,26.38,26.4,26.28,26.3,98700.0,23.6645,23.6825,23.5748,23.5928,98700.0
2011-03-15 16:00:00,26.29,26.31,26.28,26.31,18300.0,23.5838,23.6017,23.5748,23.6017,18300.0
2011-03-15 16:10:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 16:20:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 16:30:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 16:40:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 16:50:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 17:00:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 17:10:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 17:20:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 17:30:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 17:40:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 17:50:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 18:00:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 18:10:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 18:20:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 18:30:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 18:40:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 18:50:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 19:00:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 19:10:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 19:20:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 19:30:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 19:40:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-15 19:50:00,26.31,26.31,26.31,26.31,0.0,23.6017,23.6017,23.6017,23.6017,0.0
2011-03-16 09:20:00,26.38,26.38,26.38,26.38,500.0,23.6645,23.6645,23.6645,23.6645,500.0
2011-03-16 09:30:00,26.27,26.8,25.76,26.12,36400.0,23.5658,24.0413,23.1083,23.4313,36400.0
2011-03-16 09:40:00,26.11,26.11,25.79,26.0,18400.0,23.4223,23.4223,23.1353,23.3236,18400.0
2011-03-16 09:50:00,26.02,26.49,26.01,26.35,16900.0,23.3416,23.7632,23.3326,23.6376,16900.0
2011-03-16 10:00:00,26.29,26.5,26.12,26.4,18200.0,23.5838,23.7722,23.4313,23.6825,18200.0
2011-03-16 10:10:00,26.41,26.76,26.35,26.62,27400.0,23.6914,24.0054,23.6376,23.8798,27400.0
2011-03-16 10:20:00,26.63,26.83,26.53,26.67,25900.0,23.8888,24.0682,23.7991,23.9247,25900.0
2011-03-16 10:30:00,26.68,26.93,26.63,26.93,17400.0,23.9336,24.1579,23.8888,24.1579,17400.0
2011-03-16 10:40:00,26.92,27.12,26.85,26.85,28300.0,24.1489,24.3284,24.0861,24.0861,28300.0
2011-03-16 10:50:00,26.76,26.92,26.65,26.68,22700.0,24.0054,24.1489,23.9067,23.9336,22700.0
2011-03-16 11:00:00,26.68,26.92,26.5,26.63,43600.0,23.9336,24.1489,23.7722,23.8888,43600.0
2011-03-16 11:10:00,26.65,26.85,26.64,26.64,20600.0,23.9067,24.0861,23.8978,23.8978,20600.0
2011-03-16 11:20:00,26.61,27.0,26.61,26.69,27100.0,23.8708,24.2207,23.8708,23.9426,27100.0
2011-03-16 11:30:00,26.78,26.83,26.54,26.57,20500.0,24.0233,24.0682,23.8081,23.835,20500.0
2011-03-16 11:40:00,26.59,26.62,26.4,26.41,25000.0,23.8529,23.8798,23.6825,23.6914,25000.0
2011-03-16 11:50:00,26.42,26.5,26.35,26.35,27000.0,23.7004,23.7722,23.6376,23.6376,27000.0
2011-03-16 12:00:00,26.37,26.37,26.17,26.22,35200.0,23.6556,23.6556,23.4761,23.521,35200.0
2011-03-16 12:10:00,26.33,26.37,26.16,26.28,14200.0,23.6197,23.6556,23.4672,23.5748,14200.0
2011-03-16 12:20:00,26.29,26.55,26.14,26.53,18000.0,23.5838,23.817,23.4492,23.7991,18000.0
2011-03-16 12:30:00,26.54,26.57,26.27,26.34,8700.0,23.8081,23.835,23.5658,23.6286,8700.0
2011-03-16 12:40:00,26.31,26.47,26.28,26.29,7200.0,23.6017,23.7453,23.5748,23.5838,7200.0
2011-03-16 12:50:00,26.27,26.35,26.27,26.33,10100.0,23.5658,23.6376,23.5658,23.6197,10100.0
2011-03-16 13:00:00,26.34,26.35,26.25,26.25,10500.0,23.6286,23.6376,23.5479,23.5479,10500.0
2011-03-16 13:10:00,26.25,26.36,26.22,26.32,12800.0,23.5479,23.6466,23.521,23.6107,12800.0
2011-03-16 13:20:00,26.32,26.49,26.19,26.27,12900.0,23.6107,23.7632,23.4941,23.5658,12900.0
2011-03-16 13:30:00,26.27,26.29,26.14,26.17,13000.0,23.5658,23.5838,23.4492,23.4761,13000.0
2011-03-16 13:40:00,26.15,26.3,26.11,26.13,17400.0,23.4582,23.5928,23.4223,23.4403,17400.0
2011-03-16 13:50:00,26.13,26.14,25.95,26.0,41800.0,23.4403,23.4492,23.2788,23.3236,41800.0
2011-03-16 14:00:00,26.0,26.15,25.81,25.95,26800.0,23.3236,23.4582,23.1532,23.2788,26800.0
2011-03-16 14:10:00,25.92,25.92,25.39,25.76,76300.0,23.2519,23.2519,22.7764,23.1083,76300.0
2011-03-16 14:20:00,25.73,26.11,25.73,26.09,23100.0,23.0814,23.4223,23.0814,23.4044,23100.0
2011-03-16 14:30:00,26.02,26.38,26.01,26.29,10800.0,23.3416,23.6645,23.3326,23.5838,10800.0
2011-03-16 14:40:00,26.25,26.32,26.03,26.06,18000.0,23.5479,23.6107,23.3506,23.3775,18000.0
2011-03-16 14:50:00,26.07,26.2,25.94,26.08,21600.0,23.3864,23.5031,23.2698,23.3954,21600.0
2011-03-16 15:00:00,26.08,26.49,26.02,26.31,46400.0,23.3954,23.7632,23.3416,23.6017,46400.0
2011-03-16 15:10:00,26.39,26.6,26.22,26.58,29400.0,23.6735,23.8619,23.521,23.8439,29400.0
2011-03-16 15:20:00,26.52,26.61,26.3,26.45,37600.0,23.7901,23.8708,23.5928,23.7273,37600.0
2011-03-16 15:30:00,26.41,26.43,26.26,26.35,30000.0,23.6914,23.7094,23.5569,23.6376,30000.0
2011-03-16 15:40:00,26.33,26.42,26.1,26.31,73800.0,23.6197,23.7004,23.4133,23.6017,73800.0
2011-03-16 15:50:00,26.29,26.29,25.88,25.97,97800.0,23.5838,23.5838,23.216,23.2967,97800.0
2011-03-16 16:00:00,25.94,26.19,25.85,25.85,33600.0,23.2698,23.4941,23.1891,23.1891,33600.0
2011-03-16 16:10:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 16:20:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 16:30:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 16:40:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 16:50:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 17:00:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 17:10:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 17:20:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 17:30:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 17:40:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 17:50:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 18:00:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 18:10:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 18:20:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 18:30:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 18:40:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 18:50:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 19:00:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 19:10:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 19:20:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 19:30:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 19:40:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-16 19:50:00,25.85,25.85,25.85,25.85,0.0,23.1891,23.1891,23.1891,23.1891,0.0
2011-03-17 09:30:00,26.59,26.83,26.12,26.53,51700.0,23.8529,24.0682,23.4313,23.7991,51700.0
2011-03-17 09:40:00,26.55,26.55,26.34,26.5,47500.0,23.817,23.817,23.6286,23.7722,47500.0
2011-03-17 09:50:00,26.5,26.79,26.47,26.6,43500.0,23.7722,24.0323,23.7453,23.8619,43500.0
2011-03-17 10:00:00,26.61,26.83,26.49,26.81,50400.0,23.8708,24.0682,23.7632,24.0503,50400.0
2011-03-17 10:10:00,26.81,26.83,26.66,26.82,19700.0,24.0503,24.0682,23.9157,24.0592,19700.0
2011-03-17 10:20:00,26.82,27.27,26.79,27.17,50300.0,24.0592,24.4629,24.0323,24.3732,50300.0
2011-03-17 10:30:00,27.17,27.24,26.97,27.14,31600.0,24.3732,24.436,24.1938,24.3463,31600.0
2011-03-17 10:40:00,27.17,27.27,27.05,27.14,49100.0,24.3732,24.4629,24.2656,24.3463,49100.0
2011-03-17 10:50:00,27.11,27.46,27.06,27.43,56900.0,24.3194,24.6334,24.2745,24.6064,56900.0
2011-03-17 11:00:00,27.43,27.83,27.42,27.73,96800.0,24.6064,24.9653,24.5975,24.8756,96800.0
2011-03-17 11:10:00,27.69,27.79,27.59,27.74,50900.0,24.8397,24.9294,24.75,24.8845,50900.0
2011-03-17 11:20:00,27.74,27.95,27.63,27.79,49300.0,24.8845,25.0729,24.7859,24.9294,49300.0
2011-03-17 11:30:00,27.9,27.95,27.69,27.84,44700.0,25.0281,25.0729,24.8397,24.9742,44700.0
2011-03-17 11:40:00,27.82,27.84,27.55,27.69,41800.0,24.9563,24.9742,24.7141,24.8397,41800.0
2011-03-17 11:50:00,27.69,27.75,27.31,27.46,40900.0,24.8397,24.8935,24.4988,24.6334,40900.0
2011-03-17 12:00:00,27.47,27.59,27.27,27.33,24400.0,24.6423,24.75,24.4629,24.5167,24400.0
2011-03-17 12:10:00,27.35,27.5,27.28,27.28,27900.0,24.5347,24.6692,24.4719,24.4719,27900.0
2011-03-17 12:20:00,27.3,27.35,27.12,27.28,19800.0,24.4898,24.5347,24.3284,24.4719,19800.0
2011-03-17 12:30:00,27.32,27.45,27.2,27.37,26000.0,24.5078,24.6244,24.4001,24.5526,26000.0
2011-03-17 12:40:00,27.35,27.58,27.22,27.43,24500.0,24.5347,24.741,24.4181,24.6064,24500.0
2011-03-17 12:50:00,27.42,27.57,27.22,27.26,23200.0,24.5975,24.732,24.4181,24.4539,23200.0
2011-03-17 13:00:00,27.26,27.39,27.23,27.26,48600.0,24.4539,24.5706,24.427,24.4539,48600.0
2011-03-17 13:10:00,27.29,27.47,27.26,27.28,15600.0,24.4809,24.6423,24.4539,24.4719,15600.0
2011-03-17 13:20:00,27.27,27.36,27.16,27.23,31700.0,24.4629,24.5436,24.3642,24.427,31700.0
2011-03-17 13:30:00,27.23,27.23,27.02,27.08,21500.0,24.427,24.427,24.2386,24.2925,21500.0
2011-03-17 13:40:00,27.11,27.12,26.98,27.07,20500.0,24.3194,24.3284,24.2028,24.2835,20500.0
2011-03-17 13:50:00,27.06,27.08,26.93,26.95,29300.0,24.2745,24.2925,24.1579,24.1758,29300.0
2011-03-17 14:00:00,26.97,27.0,26.92,26.92,52800.0,24.1938,24.2207,24.1489,24.1489,52800.0
2011-03-17 14:10:00,26.93,26.98,26.8,26.91,42700.0,24.1579,24.2028,24.0413,24.14,42700.0
2011-03-17 14:20:00,26.91,27.03,26.87,26.96,25000.0,24.14,24.2476,24.1041,24.1848,25000.0
2011-03-17 14:30:00,26.89,26.93,26.84,26.88,40200.0,24.122,24.1579,24.0772,24.1131,40200.0
2011-03-17 14:40:00,26.87,26.95,26.87,26.87,23400.0,24.1041,24.1758,24.1041,24.1041,23400.0
2011-03-17 14:50:00,26.89,27.04,26.88,26.88,27600.0,24.122,24.2566,24.1131,24.1131,27600.0
2011-03-17 15:00:00,26.88,27.0,26.86,26.92,52700.0,24.1131,24.2207,24.0951,24.1489,52700.0
2011-03-17 15:10:00,26.91,26.93,26.69,26.77,69300.0,24.14,24.1579,23.9426,24.0144,69300.0
2011-03-17 15:20:00,26.76,26.81,26.67,26.79,96300.0,24.0054,24.0503,23.9247,24.0323,96300.0
2011-03-17 15:30:00,26.78,26.79,26.68,26.76,65200.0,24.0233,24.0323,23.9336,24.0054,65200.0
2011-03-17 15:40:00,26.75,26.93,26.75,26.84,69900.0,23.9964,24.1579,23.9964,24.0772,69900.0
2011-03-17 15:50:00,26.85,27.02,26.85,26.93,113100.0,24.0861,24.2386,24.0861,24.1579,113100.0
2011-03-18 09:30:00,27.74,27.8,27.28,27.57,115900.0,24.8845,24.9384,24.4719,24.732,115900.0
2011-03-18 09:40:00,27.57,27.77,27.56,27.58,22700.0,24.732,24.9114,24.7231,24.741,22700.0
2011-03-18 09:50:00,27.63,27.63,27.31,27.47,66400.0,24.7859,24.7859,24.4988,24.6423,66400.0
2011-03-18 10:00:00,27.46,27.54,27.35,27.48,25200.0,24.6334,24.7051,24.5347,24.6513,25200.0
2011-03-18 10:10:00,27.45,27.59,27.41,27.48,22600.0,24.6244,24.75,24.5885,24.6513,22600.0
2011-03-18 10:20:00,27.47,27.5,27.42,27.5,13200.0,24.6423,24.6692,24.5975,24.6692,13200.0
2011-03-18 10:30:00,27.5,27.5,27.34,27.4,20600.0,24.6692,24.6692,24.5257,24.5795,20600.0
2011-03-18 10:40:00,27.39,27.5,27.39,27.45,6200.0,24.5706,24.6692,24.5706,24.6244,6200.0
2011-03-18 10:50:00,27.45,27.54,27.43,27.53,12900.0,24.6244,24.7051,24.6064,24.6961,12900.0
2011-03-18 11:00:00,27.51,27.54,27.41,27.43,13500.0,24.6782,24.7051,24.5885,24.6064,13500.0
2011-03-18 11:10:00,27.44,27.45,27.43,27.43,10700.0,24.6154,24.6244,24.6064,24.6064,10700.0
2011-03-18 11:20:00,27.43,27.45,27.43,27.43,9700.0,24.6064,24.6244,24.6064,24.6064,9700.0
2011-03-18 11:30:00,27.43,27.5,27.43,27.45,31200.0,24.6064,24.6692,24.6064,24.6244,31200.0
2011-03-18 11:40:00,27.46,27.46,27.37,27.45,11400.0,24.6334,24.6334,24.5526,24.6244,11400.0
2011-03-18 11:50:00,27.45,27.45,27.38,27.44,53000.0,24.6244,24.6244,24.5616,24.6154,53000.0
2011-03-18 12:00:00,27.45,27.45,27.41,27.45,12600.0,24.6244,24.6244,24.5885,24.6244,12600.0
2011-03-18 12:10:00,27.45,27.45,27.39,27.41,25200.0,24.6244,24.6244,24.5706,24.5885,25200.0
2011-03-18 12:20:00,27.41,27.42,27.3,27.4,33000.0,24.5885,24.5975,24.4898,24.5795,33000.0
2011-03-18 12:30:00,27.4,27.44,27.28,27.33,8000.0,24.5795,24.6154,24.4719,24.5167,8000.0
2011-03-18 12:40:00,27.36,27.44,27.32,27.39,13600.0,24.5436,24.6154,24.5078,24.5706,13600.0
2011-03-18 12:50:00,27.4,27.42,27.36,27.4,2700.0,24.5795,24.5975,24.5436,24.5795,2700.0
2011-03-18 13:00:00,27.44,27.44,27.37,27.4,3500.0,24.6154,24.6154,24.5526,24.5795,3500.0
2011-03-18 13:10:00,27.4,27.44,27.37,27.42,3100.0,24.5795,24.6154,24.5526,24.5975,3100.0
2011-03-18 13:20:00,27.41,27.52,27.32,27.45,50300.0,24.5885,24.6872,24.5078,24.6244,50300.0
2011-03-18 13:30:00,27.47,27.59,27.45,27.59,16500.0,24.6423,24.75,24.6244,24.75,16500.0
2011-03-18 13:40:00,27.56,27.64,27.55,27.6,20300.0,24.7231,24.7948,24.7141,24.7589,20300.0
2011-03-18 13:50:00,27.6,27.66,27.53,27.54,9400.0,24.7589,24.8128,24.6961,24.7051,9400.0
2011-03-18 14:00:00,27.53,27.65,27.49,27.64,7500.0,24.6961,24.8038,24.6603,24.7948,7500.0
2011-03-18 14:10:00,27.62,27.62,27.41,27.51,7200.0,24.7769,24.7769,24.5885,24.6782,7200.0
2011-03-18 14:20:00,27.51,27.59,27.45,27.51,5800.0,24.6782,24.75,24.6244,24.6782,5800.0
2011-03-18 14:30:00,27.52,27.54,27.46,27.5,28300.0,24.6872,24.7051,24.6334,24.6692,28300.0
2011-03-18 14:40:00,27.5,27.53,27.48,27.49,18900.0,24.6692,24.6961,24.6513,24.6603,18900.0
2011-03-18 14:50:00,27.49,27.51,27.48,27.5,31500.0,24.6603,24.6782,24.6513,24.6692,31500.0
2011-03-18 15:00:00,27.5,27.61,27.48,27.52,18600.0,24.6692,24.7679,24.6513,24.6872,18600.0
2011-03-18 15:10:00,27.52,27.55,27.45,27.51,38600.0,24.6872,24.7141,24.6244,24.6782,38600.0
2011-03-18 15:20:00,27.52,27.59,27.5,27.57,51800.0,24.6872,24.75,24.6692,24.732,51800.0
2011-03-18 15:30:00,27.58,27.6,27.53,27.56,85000.0,24.741,24.7589,24.6961,24.7231,85000.0
2011-03-18 15:40:00,27.56,27.58,27.52,27.53,42200.0,24.7231,24.741,24.6872,24.6961,42200.0
2011-03-18 15:50:00,27.53,27.61,27.51,27.53,73500.0,24.6961,24.7679,24.6782,24.6961,73500.0
2011-03-21 09:30:00,27.98,28.0,27.61,27.95,29100.0,25.0998,25.1178,24.7679,25.0729,29100.0
2011-03-21 09:40:00,27.94,27.97,27.74,27.95,16400.0,25.0639,25.0909,24.8845,25.0729,16400.0
2011-03-21 09:50:00,27.91,27.94,27.83,27.83,8400.0,25.037,25.0639,24.9653,24.9653,8400.0
2011-03-21 10:00:00,27.83,27.97,27.83,27.96,11100.0,24.9653,25.0909,24.9653,25.0819,11100.0
2011-03-21 10:10:00,27.96,28.09,27.94,28.02,49300.0,25.0819,25.1985,25.0639,25.1357,49300.0
2011-03-21 10:20:00,28.01,28.07,27.98,28.01,14000.0,25.1267,25.1806,25.0998,25.1267,14000.0
2011-03-21 10:30:00,28.03,28.03,27.91,27.96,12100.0,25.1447,25.1447,25.037,25.0819,12100.0
2011-03-21 10:40:00,27.94,28.0,27.94,27.98,19900.0,25.0639,25.1178,25.0639,25.0998,19900.0
2011-03-21 10:50:00,27.99,27.99,27.95,27.97,11500.0,25.1088,25.1088,25.0729,25.0909,11500.0
2011-03-21 11:00:00,27.97,28.16,27.95,28.07,28500.0,25.0909,25.2613,25.0729,25.1806,28500.0
2011-03-21 11:10:00,28.1,28.12,28.08,28.11,24600.0,25.2075,25.2254,25.1895,25.2164,24600.0
2011-03-21 11:20:00,28.1,28.25,28.1,28.17,15100.0,25.2075,25.342,25.2075,25.2703,15100.0
2011-03-21 11:30:00,28.2,28.33,28.2,28.3,12500.0,25.2972,25.4138,25.2972,25.3869,12500.0
2011-03-21 11:40:00,28.32,28.32,28.22,28.28,9400.0,25.4048,25.4048,25.3151,25.3689,9400.0
2011-03-21 11:50:00,28.3,28.33,28.27,28.33,5500.0,25.3869,25.4138,25.36,25.4138,5500.0
2011-03-21 12:00:00,28.29,28.32,28.22,28.22,10200.0,25.3779,25.4048,25.3151,25.3151,10200.0
2011-03-21 12:10:00,28.25,28.27,28.2,28.22,16400.0,25.342,25.36,25.2972,25.3151,16400.0
2011-03-21 12:20:00,28.22,28.23,28.12,28.12,16400.0,25.3151,25.3241,25.2254,25.2254,16400.0
2011-03-21 12:30:00,28.12,28.17,28.12,28.15,9300.0,25.2254,25.2703,25.2254,25.2523,9300.0
2011-03-21 12:40:00,28.14,28.15,28.1,28.15,15200.0,25.2434,25.2523,25.2075,25.2523,15200.0
2011-03-21 12:50:00,28.14,28.15,28.11,28.14,9300.0,25.2434,25.2523,25.2164,25.2434,9300.0
2011-03-21 13:00:00,28.14,28.15,28.13,28.14,68200.0,25.2434,25.2523,25.2344,25.2434,68200.0
2011-03-21 13:10:00,28.14,28.15,28.1,28.11,10300.0,25.2434,25.2523,25.2075,25.2164,10300.0
2011-03-21 13:20:00,28.11,28.11,28.0,28.06,12500.0,25.2164,25.2164,25.1178,25.1716,12500.0
2011-03-21 13:30:00,28.09,28.13,27.98,28.03,57800.0,25.1985,25.2344,25.0998,25.1447,57800.0
2011-03-21 13:40:00,28.03,28.08,27.99,28.02,48300.0,25.1447,25.1895,25.1088,25.1357,48300.0
2011-03-21 13:50:00,28.0,28.03,27.91,28.03,41900.0,25.1178,25.1447,25.037,25.1447,41900.0
2011-03-21 14:00:00,28.0,28.02,27.93,27.95,55600.0,25.1178,25.1357,25.055,25.0729,55600.0
2011-03-21 14:10:00,27.97,27.99,27.9,27.97,19400.0,25.0909,25.1088,25.0281,25.0909,19400.0
2011-03-21 14:20:00,27.97,28.0,27.94,27.98,19100.0,25.0909,25.1178,25.0639,25.0998,19100.0
2011-03-21 14:30:00,27.98,28.0,27.98,27.99,16800.0,25.0998,25.1178,25.0998,25.1088,16800.0
2011-03-21 14:40:00,27.98,27.99,27.93,27.95,7600.0,25.0998,25.1088,25.055,25.0729,7600.0
2011-03-21 14:50:00,27.95,27.98,27.92,27.94,8300.0,25.0729,25.0998,25.046,25.0639,8300.0
2011-03-21 15:00:00,27.94,27.98,27.92,27.92,16000.0,25.0639,25.0998,25.046,25.046,16000.0
2011-03-21 15:10:00,27.95,27.95,27.92,27.93,10300.0,25.0729,25.0729,25.046,25.055,10300.0
2011-03-21 15:20:00,27.94,27.97,27.92,27.94,14000.0,25.0639,25.0909,25.046,25.0639,14000.0
2011-03-21 15:30:00,27.94,27.95,27.88,27.91,39400.0,25.0639,25.0729,25.0101,25.037,39400.0
2011-03-21 15:40:00,27.92,27.94,27.8,27.88,86000.0,25.046,25.0639,24.9384,25.0101,86000.0
2011-03-21 15:50:00,27.9,27.93,27.74,27.77,157200.0,25.0281,25.055,24.8845,24.9114,157200.0
2011-03-22 08:20:00,29.17,29.17,26.6,26.6,400.0,26.1673,26.1673,23.8619,23.8619,400.0
2011-03-22 08:30:00,26.6,26.6,26.6,26.6,0.0,23.8619,23.8619,23.8619,23.8619,0.0
2011-03-22 08:40:00,26.6,26.6,26.6,26.6,0.0,23.8619,23.8619,23.8619,23.8619,0.0
2011-03-22 08:50:00,26.6,26.6,26.6,26.6,0.0,23.8619,23.8619,23.8619,23.8619,0.0
2011-03-22 09:00:00,26.6,26.6,26.6,26.6,0.0,23.8619,23.8619,23.8619,23.8619,0.0
2011-03-22 09:10:00,26.6,26.6,26.6,26.6,0.0,23.8619,23.8619,23.8619,23.8619,0.0
2011-03-22 09:20:00,27.56,27.6,27.56,27.6,200.0,24.7231,24.7589,24.7231,24.7589,200.0
2011-03-22 09:30:00,27.61,27.83,27.61,27.68,17600.0,24.7679,24.9653,24.7679,24.8307,17600.0
2011-03-22 09:40:00,27.72,27.74,27.43,27.55,50400.0,24.8666,24.8845,24.6064,24.7141,50400.0
2011-03-22 09:50:00,27.55,27.93,27.52,27.58,26600.0,24.7141,25.055,24.6872,24.741,26600.0
2011-03-22 10:00:00,27.54,27.67,27.46,27.6,51400.0,24.7051,24.8217,24.6334,24.7589,51400.0
2011-03-22 10:10:00,27.61,27.7,27.54,27.54,16400.0,24.7679,24.8486,24.7051,24.7051,16400.0
2011-03-22 10:20:00,27.58,27.65,27.51,27.58,10100.0,24.741,24.8038,24.6782,24.741,10100.0
2011-03-22 10:30:00,27.58,27.65,27.41,27.57,9100.0,24.741,24.8038,24.5885,24.732,9100.0
2011-03-22 10:40:00,27.58,27.63,27.51,27.52,18000.0,24.741,24.7859,24.6782,24.6872,18000.0
2011-03-22 10:50:00,27.54,27.55,27.2,27.23,47500.0,24.7051,24.7141,24.4001,24.427,47500.0
2011-03-22 11:00:00,27.25,27.25,27.02,27.16,9400.0,24.445,24.445,24.2386,24.3642,9400.0
2011-03-22 11:10:00,27.15,27.42,27.04,27.37,26300.0,24.3553,24.5975,24.2566,24.5526,26300.0
2011-03-22 11:20:00,27.35,27.61,27.35,27.52,26300.0,24.5347,24.7679,24.5347,24.6872,26300.0
2011-03-22 11:30:00,27.55,27.63,27.38,27.6,48800.0,24.7141,24.7859,24.5616,24.7589,48800.0
2011-03-22 11:40:00,27.6,27.86,27.5,27.65,71500.0,24.7589,24.9922,24.6692,24.8038,71500.0
2011-03-22 11:50:00,27.65,27.65,27.51,27.51,5600.0,24.8038,24.8038,24.6782,24.6782,5600.0
2011-03-22 12:00:00,27.55,27.6,27.45,27.57,3900.0,24.7141,24.7589,24.6244,24.732,3900.0
2011-03-22 12:10:00,27.57,27.62,27.53,27.59,3100.0,24.732,24.7769,24.6961,24.75,3100.0
2011-03-22 12:20:00,27.55,27.61,27.52,27.55,3200.0,24.7141,24.7679,24.6872,24.7141,3200.0
2011-03-22 12:30:00,27.58,27.61,27.51,27.54,9200.0,24.741,24.7679,24.6782,24.7051,9200.0
2011-03-22 12:40:00,27.53,27.65,27.49,27.56,15700.0,24.6961,24.8038,24.6603,24.7231,15700.0
2011-03-22 12:50:00,27.61,27.65,27.51,27.64,7100.0,24.7679,24.8038,24.6782,24.7948,7100.0
2011-03-22 13:00:00,27.6,27.6,27.46,27.48,3100.0,24.7589,24.7589,24.6334,24.6513,3100.0
2011-03-22 13:10:00,27.45,27.45,27.34,27.36,2800.0,24.6244,24.6244,24.5257,24.5436,2800.0
2011-03-22 13:20:00,27.36,27.43,27.26,27.39,8400.0,24.5436,24.6064,24.4539,24.5706,8400.0
2011-03-22 13:30:00,27.39,27.48,27.35,27.39,4000.0,24.5706,24.6513,24.5347,24.5706,4000.0
2011-03-22 13:40:00,27.35,27.43,27.28,27.35,6000.0,24.5347,24.6064,24.4719,24.5347,6000.0
2011-03-22 13:50:00,27.38,27.4,27.32,27.38,7900.0,24.5616,24.5795,24.5078,24.5616,7900.0
2011-03-22 14:00:00,27.33,27.4,27.23,27.24,8000.0,24.5167,24.5795,24.427,24.436,8000.0
2011-03-22 14:10:00,27.25,27.37,27.22,27.22,5300.0,24.445,24.5526,24.4181,24.4181,5300.0
2011-03-22 14:20:00,27.24,27.28,27.16,27.2,10400.0,24.436,24.4719,24.3642,24.4001,10400.0
2011-03-22 14:30:00,27.2,27.24,27.08,27.18,19700.0,24.4001,24.436,24.2925,24.3822,19700.0
2011-03-22 14:40:00,27.18,27.29,27.18,27.29,13700.0,24.3822,24.4809,24.3822,24.4809,13700.0
2011-03-22 14:50:00,27.3,27.31,27.23,27.27,19700.0,24.4898,24.4988,24.427,24.4629,19700.0
2011-03-22 15:00:00,27.27,27.32,27.17,27.32,24800.0,24.4629,24.5078,24.3732,24.5078,24800.0
2011-03-22 15:10:00,27.32,27.32,27.15,27.22,39900.0,24.5078,24.5078,24.3553,24.4181,39900.0
2011-03-22 15:20:00,27.23,27.31,27.15,27.31,26100.0,24.427,24.4988,24.3553,24.4988,26100.0
2011-03-22 15:30:00,27.31,27.36,27.21,27.3,26300.0,24.4988,24.5436,24.4091,24.4898,26300.0
2011-03-22 15:40:00,27.32,27.37,27.2,27.24,34000.0,24.5078,24.5526,24.4001,24.436,34000.0
2011-03-22 15:50:00,27.27,27.4,27.18,27.23,50000.0,24.4629,24.5795,24.3822,24.427,50000.0
2011-03-22 16:00:00,27.22,27.22,27.22,27.22,17300.0,24.4181,24.4181,24.4181,24.4181,17300.0
2011-03-22 16:10:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 16:20:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 16:30:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 16:40:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 16:50:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 17:00:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 17:10:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 17:20:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 17:30:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 17:40:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 17:50:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 18:00:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 18:10:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 18:20:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 18:30:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 18:40:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 18:50:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 19:00:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 19:10:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 19:20:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 19:30:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 19:40:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-22 19:50:00,27.22,27.22,27.22,27.22,0.0,24.4181,24.4181,24.4181,24.4181,0.0
2011-03-23 09:30:00,27.15,27.46,26.53,27.03,18400.0,24.3553,24.6334,23.7991,24.2476,18400.0
2011-03-23 09:40:00,27.08,27.08,26.69,26.71,5700.0,24.2925,24.2925,23.9426,23.9606,5700.0
2011-03-23 09:50:00,26.72,26.73,26.54,26.6,23000.0,23.9695,23.9785,23.8081,23.8619,23000.0
2011-03-23 10:00:00,26.66,26.66,26.42,26.58,10200.0,23.9157,23.9157,23.7004,23.8439,10200.0
2011-03-23 10:10:00,26.58,26.87,26.54,26.81,48500.0,23.8439,24.1041,23.8081,24.0503,48500.0
2011-03-23 10:20:00,26.89,26.91,26.73,26.74,3800.0,24.122,24.14,23.9785,23.9875,3800.0
2011-03-23 10:30:00,26.75,26.84,26.67,26.69,8900.0,23.9964,24.0772,23.9247,23.9426,8900.0
2011-03-23 10:40:00,26.69,26.85,26.6,26.7,17900.0,23.9426,24.0861,23.8619,23.9516,17900.0
2011-03-23 10:50:00,26.65,26.8,26.65,26.74,14200.0,23.9067,24.0413,23.9067,23.9875,14200.0
2011-03-23 11:00:00,26.71,26.78,26.64,26.67,6400.0,23.9606,24.0233,23.8978,23.9247,6400.0
2011-03-23 11:10:00,26.7,26.76,26.67,26.7,4400.0,23.9516,24.0054,23.9247,23.9516,4400.0
2011-03-23 11:20:00,26.72,26.76,26.66,26.73,9400.0,23.9695,24.0054,23.9157,23.9785,9400.0
2011-03-23 11:30:00,26.73,26.76,26.7,26.74,16900.0,23.9785,24.0054,23.9516,23.9875,16900.0
2011-03-23 11:40:00,26.74,26.76,26.7,26.73,4400.0,23.9875,24.0054,23.9516,23.9785,4400.0
2011-03-23 11:50:00,26.71,26.73,26.7,26.7,5900.0,23.9606,23.9785,23.9516,23.9516,5900.0
2011-03-23 12:00:00,26.72,26.81,26.7,26.73,18500.0,23.9695,24.0503,23.9516,23.9785,18500.0
2011-03-23 12:10:00,26.71,26.84,26.71,26.79,15200.0,23.9606,24.0772,23.9606,24.0323,15200.0
2011-03-23 12:20:00,26.75,26.85,26.74,26.8,19800.0,23.9964,24.0861,23.9875,24.0413,19800.0
2011-03-23 12:30:00,26.8,26.87,26.7,26.77,36900.0,24.0413,24.1041,23.9516,24.0144,36900.0
2011-03-23 12:40:00,26.76,26.84,26.71,26.8,14200.0,24.0054,24.0772,23.9606,24.0413,14200.0
2011-03-23 12:50:00,26.8,26.83,26.73,26.8,11600.0,24.0413,24.0682,23.9785,24.0413,11600.0
2011-03-23 13:00:00,26.79,26.81,26.73,26.73,8900.0,24.0323,24.0503,23.9785,23.9785,8900.0
2011-03-23 13:10:00,26.76,26.79,26.72,26.75,14500.0,24.0054,24.0323,23.9695,23.9964,14500.0
2011-03-23 13:20:00,26.78,26.83,26.77,26.8,9200.0,24.0233,24.0682,24.0144,24.0413,9200.0
2011-03-23 13:30:00,26.77,26.81,26.77,26.8,8400.0,24.0144,24.0503,24.0144,24.0413,8400.0
2011-03-23 13:40:00,26.8,26.86,26.79,26.86,10000.0,24.0413,24.0951,24.0323,24.0951,10000.0
2011-03-23 13:50:00,26.86,27.03,26.81,27.0,29200.0,24.0951,24.2476,24.0503,24.2207,29200.0
2011-03-23 14:00:00,27.0,27.05,26.94,27.0,36000.0,24.2207,24.2656,24.1669,24.2207,36000.0
2011-03-23 14:10:00,26.97,27.01,26.89,26.99,10500.0,24.1938,24.2297,24.122,24.2117,10500.0
2011-03-23 14:20:00,26.99,27.05,26.97,27.0,12300.0,24.2117,24.2656,24.1938,24.2207,12300.0
2011-03-23 14:30:00,27.02,27.06,27.0,27.05,15400.0,24.2386,24.2745,24.2207,24.2656,15400.0
2011-03-23 14:40:00,27.06,27.07,27.01,27.03,18900.0,24.2745,24.2835,24.2297,24.2476,18900.0
2011-03-23 14:50:00,27.05,27.11,27.02,27.08,65100.0,24.2656,24.3194,24.2386,24.2925,65100.0
2011-03-23 15:00:00,27.07,27.09,27.03,27.06,35500.0,24.2835,24.3014,24.2476,24.2745,35500.0
2011-03-23 15:10:00,27.06,27.12,26.98,27.07,57900.0,24.2745,24.3284,24.2028,24.2835,57900.0
2011-03-23 15:20:00,27.09,27.1,26.96,27.03,34900.0,24.3014,24.3104,24.1848,24.2476,34900.0
2011-03-23 15:30:00,27.02,27.1,27.0,27.04,33700.0,24.2386,24.3104,24.2207,24.2566,33700.0
2011-03-23 15:40:00,27.04,27.05,26.96,26.99,19400.0,24.2566,24.2656,24.1848,24.2117,19400.0
2011-03-23 15:50:00,26.99,27.07,26.99,27.06,43500.0,24.2117,24.2835,24.2117,24.2745,43500.0
2011-03-23 16:00:00,27.07,27.37,27.07,27.37,17000.0,24.2835,24.5526,24.2835,24.5526,17000.0
2011-03-23 16:10:00,26.9,27.37,26.9,27.37,500.0,24.131,24.5526,24.131,24.5526,500.0
2011-03-23 16:20:00,27.37,27.39,27.37,27.39,600.0,24.5526,24.5706,24.5526,24.5706,600.0
2011-03-23 16:30:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 16:40:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 16:50:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 17:00:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 17:10:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 17:20:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 17:30:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 17:40:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 17:50:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 18:00:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 18:10:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 18:20:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 18:30:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 18:40:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 18:50:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 19:00:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 19:10:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 19:20:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 19:30:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 19:40:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-23 19:50:00,27.39,27.39,27.39,27.39,0.0,24.5706,24.5706,24.5706,24.5706,0.0
2011-03-24 09:30:00,28.2,28.4,27.9,27.94,56300.0,25.2972,25.4766,25.0281,25.0639,56300.0
2011-03-24 09:40:00,27.93,28.0,27.6,27.83,64400.0,25.055,25.1178,24.7589,24.9653,64400.0
2011-03-24 09:50:00,27.88,27.95,27.73,27.74,15300.0,25.0101,25.0729,24.8756,24.8845,15300.0
2011-03-24 10:00:00,27.8,27.82,27.52,27.63,25600.0,24.9384,24.9563,24.6872,24.7859,25600.0
2011-03-24 10:10:00,27.63,27.81,27.38,27.81,50000.0,24.7859,24.9473,24.5616,24.9473,50000.0
2011-03-24 10:20:00,27.8,28.0,27.63,27.99,52000.0,24.9384,25.1178,24.7859,25.1088,52000.0
2011-03-24 10:30:00,27.99,28.0,27.93,27.99,21700.0,25.1088,25.1178,25.055,25.1088,21700.0
2011-03-24 10:40:00,27.99,28.16,27.93,27.93,70800.0,25.1088,25.2613,25.055,25.055,70800.0
2011-03-24 10:50:00,27.97,28.1,27.97,28.1,68100.0,25.0909,25.2075,25.0909,25.2075,68100.0
2011-03-24 11:00:00,28.1,28.1,28.0,28.09,56600.0,25.2075,25.2075,25.1178,25.1985,56600.0
2011-03-24 11:10:00,28.09,28.09,28.02,28.05,26600.0,25.1985,25.1985,25.1357,25.1626,26600.0
2011-03-24 11:20:00,28.04,28.08,28.01,28.05,20700.0,25.1536,25.1895,25.1267,25.1626,20700.0
2011-03-24 11:30:00,28.05,28.18,28.03,28.15,53100.0,25.1626,25.2792,25.1447,25.2523,53100.0
2011-03-24 11:40:00,28.15,28.28,28.05,28.26,66000.0,25.2523,25.3689,25.1626,25.351,66000.0
2011-03-24 11:50:00,28.27,28.28,28.22,28.24,17300.0,25.36,25.3689,25.3151,25.3331,17300.0
2011-03-24 12:00:00,28.24,28.28,28.23,28.25,21600.0,25.3331,25.3689,25.3241,25.342,21600.0
2011-03-24 12:10:00,28.28,28.28,28.08,28.16,17300.0,25.3689,25.3689,25.1895,25.2613,17300.0
2011-03-24 12:20:00,28.12,28.18,28.12,28.14,13400.0,25.2254,25.2792,25.2254,25.2434,13400.0
2011-03-24 12:30:00,28.14,28.22,28.11,28.12,23200.0,25.2434,25.3151,25.2164,25.2254,23200.0
2011-03-24 12:40:00,28.13,28.24,28.13,28.22,16300.0,25.2344,25.3331,25.2344,25.3151,16300.0
2011-03-24 12:50:00,28.24,28.25,28.1,28.2,31500.0,25.3331,25.342,25.2075,25.2972,31500.0
2011-03-24 13:00:00,28.2,28.2,28.01,28.12,28600.0,25.2972,25.2972,25.1267,25.2254,28600.0
2011-03-24 13:10:00,28.13,28.2,28.11,28.16,12400.0,25.2344,25.2972,25.2164,25.2613,12400.0
2011-03-24 13:20:00,28.16,28.2,28.11,28.16,19300.0,25.2613,25.2972,25.2164,25.2613,19300.0
2011-03-24 13:30:00,28.17,28.19,28.13,28.18,10300.0,25.2703,25.2882,25.2344,25.2792,10300.0
2011-03-24 13:40:00,28.18,28.2,28.15,28.16,11200.0,25.2792,25.2972,25.2523,25.2613,11200.0
2011-03-24 13:50:00,28.16,28.18,28.05,28.09,19400.0,25.2613,25.2792,25.1626,25.1985,19400.0
2011-03-24 14:00:00,28.09,28.18,28.08,28.16,18900.0,25.1985,25.2792,25.1895,25.2613,18900.0
2011-03-24 14:10:00,28.14,28.19,28.0,28.06,32600.0,25.2434,25.2882,25.1178,25.1716,32600.0
2011-03-24 14:20:00,28.07,28.11,28.04,28.07,11700.0,25.1806,25.2164,25.1536,25.1806,11700.0
2011-03-24 14:30:00,28.09,28.12,28.04,28.09,11000.0,25.1985,25.2254,25.1536,25.1985,11000.0
2011-03-24 14:40:00,28.1,28.12,28.06,28.11,15300.0,25.2075,25.2254,25.1716,25.2164,15300.0
2011-03-24 14:50:00,28.09,28.25,28.09,28.24,29800.0,25.1985,25.342,25.1985,25.3331,29800.0
2011-03-24 15:00:00,28.24,28.25,28.19,28.23,14200.0,25.3331,25.342,25.2882,25.3241,14200.0
2011-03-24 15:10:00,28.25,28.25,28.13,28.2,22700.0,25.342,25.342,25.2344,25.2972,22700.0
2011-03-24 15:20:00,28.21,28.24,28.16,28.17,19400.0,25.3061,25.3331,25.2613,25.2703,19400.0
2011-03-24 15:30:00,28.17,28.25,28.07,28.24,31800.0,25.2703,25.342,25.1806,25.3331,31800.0
2011-03-24 15:40:00,28.24,28.33,28.23,28.28,38700.0,25.3331,25.4138,25.3241,25.3689,38700.0
2011-03-24 15:50:00,28.29,28.4,28.23,28.3,89200.0,25.3779,25.4766,25.3241,25.3869,89200.0
2011-03-25 09:30:00,28.63,28.69,28.45,28.45,52000.0,25.6829,25.7367,25.5214,25.5214,52000.0
2011-03-25 09:40:00,28.45,28.47,28.1,28.28,56600.0,25.5214,25.5394,25.2075,25.3689,56600.0
2011-03-25 09:50:00,28.24,28.26,28.17,28.26,12500.0,25.3331,25.351,25.2703,25.351,12500.0
2011-03-25 10:00:00,28.27,28.3,28.24,28.3,14800.0,25.36,25.3869,25.3331,25.3869,14800.0
2011-03-25 10:10:00,28.3,28.3,28.19,28.22,12900.0,25.3869,25.3869,25.2882,25.3151,12900.0
2011-03-25 10:20:00,28.22,28.35,28.22,28.35,8000.0,25.3151,25.4317,25.3151,25.4317,8000.0
2011-03-25 10:30:00,28.35,28.43,28.29,28.35,15800.0,25.4317,25.5035,25.3779,25.4317,15800.0
2011-03-25 10:40:00,28.32,28.35,28.19,28.25,13300.0,25.4048,25.4317,25.2882,25.342,13300.0
2011-03-25 10:50:00,28.25,28.38,28.22,28.38,12200.0,25.342,25.4587,25.3151,25.4587,12200.0
2011-03-25 11:00:00,28.34,28.38,28.33,28.35,12000.0,25.4228,25.4587,25.4138,25.4317,12000.0
2011-03-25 11:10:00,28.35,28.35,28.19,28.23,13900.0,25.4317,25.4317,25.2882,25.3241,13900.0
2011-03-25 11:20:00,28.21,28.21,28.12,28.15,12200.0,25.3061,25.3061,25.2254,25.2523,12200.0
2011-03-25 11:30:00,28.15,28.15,28.12,28.12,1800.0,25.2523,25.2523,25.2254,25.2254,1800.0
2011-03-25 11:40:00,28.12,28.12,28.03,28.05,16400.0,25.2254,25.2254,25.1447,25.1626,16400.0
2011-03-25 11:50:00,28.02,28.15,28.02,28.11,14900.0,25.1357,25.2523,25.1357,25.2164,14900.0
2011-03-25 12:00:00,28.03,28.08,28.01,28.03,7600.0,25.1447,25.1895,25.1267,25.1447,7600.0
2011-03-25 12:10:00,28.02,28.03,27.83,28.01,15800.0,25.1357,25.1447,24.9653,25.1267,15800.0
2011-03-25 12:20:00,28.01,28.02,27.99,28.0,2200.0,25.1267,25.1357,25.1088,25.1178,2200.0
2011-03-25 12:30:00,28.0,28.02,27.99,28.0,16900.0,25.1178,25.1357,25.1088,25.1178,16900.0
2011-03-25 12:40:00,27.99,28.01,27.95,27.98,7400.0,25.1088,25.1267,25.0729,25.0998,7400.0
2011-03-25 12:50:00,27.97,27.99,27.92,27.96,4300.0,25.0909,25.1088,25.046,25.0819,4300.0
2011-03-25 13:00:00,27.98,28.0,27.95,27.97,6100.0,25.0998,25.1178,25.0729,25.0909,6100.0
2011-03-25 13:10:00,27.98,28.0,27.91,27.99,4800.0,25.0998,25.1178,25.037,25.1088,4800.0
2011-03-25 13:20:00,27.99,28.01,27.92,27.97,15600.0,25.1088,25.1267,25.046,25.0909,15600.0
2011-03-25 13:30:00,27.95,27.99,27.81,27.81,7200.0,25.0729,25.1088,24.9473,24.9473,7200.0
2011-03-25 13:40:00,27.83,27.85,27.81,27.83,3400.0,24.9653,24.9832,24.9473,24.9653,3400.0
2011-03-25 13:50:00,27.83,27.86,27.83,27.86,2000.0,24.9653,24.9922,24.9653,24.9922,2000.0
2011-03-25 14:00:00,27.86,27.91,27.86,27.9,1300.0,24.9922,25.037,24.9922,25.0281,1300.0
2011-03-25 14:10:00,27.9,28.0,27.89,27.95,11200.0,25.0281,25.1178,25.0191,25.0729,11200.0
2011-03-25 14:20:00,27.96,27.99,27.87,27.87,6200.0,25.0819,25.1088,25.0011,25.0011,6200.0
2011-03-25 14:30:00,27.84,27.98,27.84,27.96,3800.0,24.9742,25.0998,24.9742,25.0819,3800.0
2011-03-25 14:40:00,27.95,28.0,27.91,27.98,4800.0,25.0729,25.1178,25.037,25.0998,4800.0
2011-03-25 14:50:00,27.96,28.05,27.96,28.04,39100.0,25.0819,25.1626,25.0819,25.1536,39100.0
2011-03-25 15:00:00,28.02,28.07,27.99,28.02,9400.0,25.1357,25.1806,25.1088,25.1357,9400.0
2011-03-25 15:10:00,27.98,28.04,27.98,28.02,2800.0,25.0998,25.1536,25.0998,25.1357,2800.0
2011-03-25 15:20:00,28.04,28.05,27.87,27.92,20300.0,25.1536,25.1626,25.0011,25.046,20300.0
2011-03-25 15:30:00,27.92,27.97,27.91,27.95,11500.0,25.046,25.0909,25.037,25.0729,11500.0
2011-03-25 15:40:00,27.95,27.96,27.85,27.86,8600.0,25.0729,25.0819,24.9832,24.9922,8600.0
2011-03-25 15:50:00,27.86,27.91,27.8,27.86,38900.0,24.9922,25.037,24.9384,24.9922,38900.0
2011-03-28 09:30:00,28.25,28.28,27.89,27.99,60800.0,25.342,25.3689,25.0191,25.1088,60800.0
2011-03-28 09:40:00,28.07,28.14,27.92,27.95,16600.0,25.1806,25.2434,25.046,25.0729,16600.0
2011-03-28 09:50:00,28.0,28.02,27.86,27.95,32900.0,25.1178,25.1357,24.9922,25.0729,32900.0
2011-03-28 10:00:00,27.98,28.09,27.87,28.0,51900.0,25.0998,25.1985,25.0011,25.1178,51900.0
2011-03-28 10:10:00,28.0,28.1,27.95,28.04,15400.0,25.1178,25.2075,25.0729,25.1536,15400.0
2011-03-28 10:20:00,28.05,28.08,28.04,28.08,18200.0,25.1626,25.1895,25.1536,25.1895,18200.0
2011-03-28 10:30:00,28.06,28.1,28.04,28.09,23100.0,25.1716,25.2075,25.1536,25.1985,23100.0
2011-03-28 10:40:00,28.11,28.3,28.1,28.19,22700.0,25.2164,25.3869,25.2075,25.2882,22700.0
2011-03-28 10:50:00,28.17,28.21,27.85,28.11,30800.0,25.2703,25.3061,24.9832,25.2164,30800.0
2011-03-28 11:00:00,28.13,28.28,27.91,28.2,40400.0,25.2344,25.3689,25.037,25.2972,40400.0
2011-03-28 11:10:00,28.08,28.18,28.0,28.18,10000.0,25.1895,25.2792,25.1178,25.2792,10000.0
2011-03-28 11:20:00,28.17,28.21,28.0,28.14,15900.0,25.2703,25.3061,25.1178,25.2434,15900.0
2011-03-28 11:30:00,28.13,28.17,28.04,28.1,25900.0,25.2344,25.2703,25.1536,25.2075,25900.0
2011-03-28 11:40:00,28.05,28.1,27.95,27.95,16600.0,25.1626,25.2075,25.0729,25.0729,16600.0
2011-03-28 11:50:00,27.95,28.0,27.92,27.96,6100.0,25.0729,25.1178,25.046,25.0819,6100.0
2011-03-28 12:00:00,27.99,28.0,27.61,27.67,41700.0,25.1088,25.1178,24.7679,24.8217,41700.0
2011-03-28 12:10:00,27.74,27.78,27.55,27.75,25200.0,24.8845,24.9204,24.7141,24.8935,25200.0
2011-03-28 12:20:00,27.76,27.84,27.71,27.76,27900.0,24.9025,24.9742,24.8576,24.9025,27900.0
2011-03-28 12:30:00,27.77,27.97,27.46,27.8,230100.0,24.9114,25.0909,24.6334,24.9384,230100.0
2011-03-28 12:40:00,27.8,27.88,27.63,27.71,73100.0,24.9384,25.0101,24.7859,24.8576,73100.0
2011-03-28 12:50:00,27.65,27.75,27.54,27.58,51200.0,24.8038,24.8935,24.7051,24.741,51200.0
2011-03-28 13:00:00,27.6,27.67,27.6,27.62,12600.0,24.7589,24.8217,24.7589,24.7769,12600.0
2011-03-28 13:10:00,27.65,27.71,27.52,27.55,21700.0,24.8038,24.8576,24.6872,24.7141,21700.0
2011-03-28 13:20:00,27.53,27.61,27.48,27.61,29400.0,24.6961,24.7679,24.6513,24.7679,29400.0
2011-03-28 13:30:00,27.58,27.62,27.54,27.56,7700.0,24.741,24.7769,24.7051,24.7231,7700.0
2011-03-28 13:40:00,27.56,27.59,27.52,27.56,165400.0,24.7231,24.75,24.6872,24.7231,165400.0
2011-03-28 13:50:00,27.56,27.82,27.56,27.7,29400.0,24.7231,24.9563,24.7231,24.8486,29400.0
2011-03-28 14:00:00,27.7,27.71,27.63,27.64,22900.0,24.8486,24.8576,24.7859,24.7948,22900.0
2011-03-28 14:10:00,27.63,28.06,27.62,28.03,95300.0,24.7859,25.1716,24.7769,25.1447,95300.0
2011-03-28 14:20:00,28.02,28.02,27.72,27.9,21100.0,25.1357,25.1357,24.8666,25.0281,21100.0
2011-03-28 14:30:00,27.9,28.0,27.88,28.0,15000.0,25.0281,25.1178,25.0101,25.1178,15000.0
2011-03-28 14:40:00,28.0,28.23,28.0,28.13,24000.0,25.1178,25.3241,25.1178,25.2344,24000.0
2011-03-28 14:50:00,28.11,28.14,28.01,28.12,12400.0,25.2164,25.2434,25.1267,25.2254,12400.0
2011-03-28 15:00:00,28.12,28.49,28.12,28.34,40100.0,25.2254,25.5573,25.2254,25.4228,40100.0
2011-03-28 15:10:00,28.34,28.45,28.33,28.45,20600.0,25.4228,25.5214,25.4138,25.5214,20600.0
2011-03-28 15:20:00,28.47,28.69,28.41,28.67,112900.0,25.5394,25.7367,25.4856,25.7188,112900.0
2011-03-28 15:30:00,28.68,29.23,28.66,28.92,104400.0,25.7278,26.2212,25.7098,25.9431,104400.0
2011-03-28 15:40:00,28.92,28.93,28.75,28.85,53300.0,25.9431,25.952,25.7906,25.8803,53300.0
2011-03-28 15:50:00,28.87,29.03,28.64,28.64,197200.0,25.8982,26.0417,25.6919,25.6919,197200.0
2011-03-29 06:50:00,28.7,28.7,28.7,28.7,100.0,25.7457,25.7457,25.7457,25.7457,100.0
2011-03-29 07:00:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:10:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:20:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:30:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:40:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 07:50:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:00:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:10:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:20:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:30:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:40:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 08:50:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 09:00:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 09:10:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 09:20:00,28.7,28.7,28.7,28.7,0.0,25.7457,25.7457,25.7457,25.7457,0.0
2011-03-29 09:30:00,28.46,29.5,28.46,29.27,149800.0,25.5304,26.4634,25.5304,26.257,149800.0
2011-03-29 09:40:00,29.24,29.27,28.88,28.98,74900.0,26.2301,26.257,25.9072,25.9969,74900.0
2011-03-29 09:50:00,28.99,29.3,28.75,29.28,91300.0,26.0059,26.2839,25.7906,26.266,91300.0
2011-03-29 10:00:00,29.24,30.02,29.13,29.73,197100.0,26.2301,26.9298,26.1314,26.6697,197100.0
2011-03-29 10:10:00,29.77,30.75,29.7,30.27,150700.0,26.7056,27.5847,26.6428,27.1541,150700.0
2011-03-29 10:20:00,30.32,30.55,30.09,30.29,66600.0,27.199,27.4053,26.9926,27.172,66600.0
2011-03-29 10:30:00,30.3,30.87,30.24,30.62,134000.0,27.181,27.6923,27.1272,27.4681,134000.0
2011-03-29 10:40:00,30.67,30.75,30.31,30.31,97200.0,27.5129,27.5847,27.19,27.19,97200.0
2011-03-29 10:50:00,30.31,30.49,30.31,30.41,67200.0,27.19,27.3515,27.19,27.2797,67200.0
2011-03-29 11:00:00,30.41,30.56,30.41,30.56,61900.0,27.2797,27.4142,27.2797,27.4142,61900.0
2011-03-29 11:10:00,30.55,30.74,30.47,30.67,109500.0,27.4053,27.5757,27.3335,27.5129,109500.0
2011-03-29 11:20:00,30.64,30.7,30.54,30.67,109100.0,27.486,27.5398,27.3963,27.5129,109100.0
2011-03-29 11:30:00,30.67,31.02,30.65,30.83,231400.0,27.5129,27.8269,27.495,27.6565,231400.0
2011-03-29 11:40:00,30.83,30.85,30.68,30.71,35100.0,27.6565,27.6744,27.5219,27.5488,35100.0
2011-03-29 11:50:00,30.75,30.84,30.7,30.7,57300.0,27.5847,27.6654,27.5398,27.5398,57300.0
2011-03-29 12:00:00,30.7,30.72,30.53,30.57,62900.0,27.5398,27.5578,27.3873,27.4232,62900.0
2011-03-29 12:10:00,30.59,30.63,30.57,30.61,14800.0,27.4412,27.477,27.4232,27.4591,14800.0
2011-03-29 12:20:00,30.6,30.64,30.51,30.54,9100.0,27.4501,27.486,27.3694,27.3963,9100.0
2011-03-29 12:30:00,30.54,30.54,30.41,30.42,11500.0,27.3963,27.3963,27.2797,27.2887,11500.0
2011-03-29 12:40:00,30.45,30.46,30.32,30.43,169400.0,27.3156,27.3245,27.199,27.2976,169400.0
2011-03-29 12:50:00,30.4,30.7,30.4,30.58,72100.0,27.2707,27.5398,27.2707,27.4322,72100.0
2011-03-29 13:00:00,30.57,30.63,30.54,30.56,19800.0,27.4232,27.477,27.3963,27.4142,19800.0
2011-03-29 13:10:00,30.54,30.64,30.51,30.53,22900.0,27.3963,27.486,27.3694,27.3873,22900.0
2011-03-29 13:20:00,30.56,30.62,30.53,30.58,13900.0,27.4142,27.4681,27.3873,27.4322,13900.0
2011-03-29 13:30:00,30.58,30.75,30.51,30.75,68300.0,27.4322,27.5847,27.3694,27.5847,68300.0
2011-03-29 13:40:00,30.74,30.75,30.62,30.69,59100.0,27.5757,27.5847,27.4681,27.5309,59100.0
2011-03-29 13:50:00,30.7,30.75,30.64,30.71,65700.0,27.5398,27.5847,27.486,27.5488,65700.0
2011-03-29 14:00:00,30.7,30.75,30.61,30.73,28200.0,27.5398,27.5847,27.4591,27.5667,28200.0
2011-03-29 14:10:00,30.75,30.98,30.73,30.88,90900.0,27.5847,27.791,27.5667,27.7013,90900.0
2011-03-29 14:20:00,30.88,30.91,30.66,30.86,33800.0,27.7013,27.7282,27.504,27.6834,33800.0
2011-03-29 14:30:00,30.86,31.13,30.8,30.98,73900.0,27.6834,27.9256,27.6295,27.791,73900.0
2011-03-29 14:40:00,30.99,31.04,30.96,31.02,30400.0,27.8,27.8448,27.7731,27.8269,30400.0
2011-03-29 14:50:00,31.03,31.24,30.94,31.23,77000.0,27.8359,28.0243,27.7551,28.0153,77000.0
2011-03-29 15:00:00,31.23,31.25,31.06,31.17,50200.0,28.0153,28.0332,27.8628,27.9615,50200.0
2011-03-29 15:10:00,31.18,31.31,31.15,31.22,89200.0,27.9704,28.087,27.9435,28.0063,89200.0
2011-03-29 15:20:00,31.2,31.53,31.16,31.49,74900.0,27.9884,28.2844,27.9525,28.2485,74900.0
2011-03-29 15:30:00,31.51,31.68,31.4,31.6,154300.0,28.2665,28.419,28.1678,28.3472,154300.0
2011-03-29 15:40:00,31.6,31.62,31.21,31.25,167000.0,28.3472,28.3651,27.9973,28.0332,167000.0
2011-03-29 15:50:00,31.26,31.29,31.13,31.26,242700.0,28.0422,28.0691,27.9256,28.0422,242700.0
2011-03-29 16:00:00,31.29,31.3,31.29,31.3,27700.0,28.0691,28.0781,28.0691,28.0781,27700.0
2011-03-29 16:10:00,31.3,31.3,31.3,31.3,300.0,28.0781,28.0781,28.0781,28.0781,300.0
2011-03-29 16:20:00,31.3,31.3,31.3,31.3,0.0,28.0781,28.0781,28.0781,28.0781,0.0
2011-03-29 16:30:00,31.3,31.3,31.3,31.3,0.0,28.0781,28.0781,28.0781,28.0781,0.0
2011-03-29 16:40:00,31.39,31.39,31.39,31.39,100.0,28.1588,28.1588,28.1588,28.1588,100.0
2011-03-29 16:50:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:00:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:10:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:20:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:30:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:40:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 17:50:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:00:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:10:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:20:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:30:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:40:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 18:50:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:00:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:10:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:20:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:30:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:40:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-29 19:50:00,31.39,31.39,31.39,31.39,0.0,28.1588,28.1588,28.1588,28.1588,0.0
2011-03-30 09:20:00,31.6,31.75,31.6,31.74,400.0,28.3472,28.4818,28.3472,28.4728,400.0
2011-03-30 09:30:00,31.66,31.93,31.42,31.66,107300.0,28.401,28.6432,28.1857,28.401,107300.0
2011-03-30 09:40:00,31.66,31.66,31.12,31.2,105000.0,28.401,28.401,27.9166,27.9884,105000.0
2011-03-30 09:50:00,31.2,31.3,31.12,31.29,40900.0,27.9884,28.0781,27.9166,28.0691,40900.0
2011-03-30 10:00:00,31.29,31.29,30.82,30.92,79400.0,28.0691,28.0691,27.6475,27.7372,79400.0
2011-03-30 10:10:00,30.93,31.08,30.62,31.03,67100.0,27.7462,27.8807,27.4681,27.8359,67100.0
2011-03-30 10:20:00,31.0,31.0,30.92,30.96,25200.0,27.809,27.809,27.7372,27.7731,25200.0
2011-03-30 10:30:00,30.96,31.03,30.7,30.82,49800.0,27.7731,27.8359,27.5398,27.6475,49800.0
2011-03-30 10:40:00,30.81,30.94,30.74,30.91,30100.0,27.6385,27.7551,27.5757,27.7282,30100.0
2011-03-30 10:50:00,30.92,31.08,30.85,31.08,24500.0,27.7372,27.8807,27.6744,27.8807,24500.0
2011-03-30 11:00:00,31.07,31.2,30.94,30.96,57700.0,27.8717,27.9884,27.7551,27.7731,57700.0
2011-03-30 11:10:00,30.96,31.47,30.95,31.25,48100.0,27.7731,28.2306,27.7641,28.0332,48100.0
2011-03-30 11:20:00,31.21,31.32,31.06,31.31,23700.0,27.9973,28.096,27.8628,28.087,23700.0
2011-03-30 11:30:00,31.26,31.55,31.26,31.34,39300.0,28.0422,28.3023,28.0422,28.114,39300.0
2011-03-30 11:40:00,31.34,31.47,30.8,30.94,57300.0,28.114,28.2306,27.6295,27.7551,57300.0
2011-03-30 11:50:00,30.94,32.55,30.89,32.0,321400.0,27.7551,29.1994,27.7103,28.706,321400.0
2011-03-30 12:00:00,32.02,32.4,31.8,32.09,173600.0,28.724,29.0648,28.5266,28.7868,173600.0
2011-03-30 12:10:00,32.09,32.15,31.8,31.84,52700.0,28.7868,28.8406,28.5266,28.5625,52700.0
2011-03-30 12:20:00,31.87,31.87,31.48,31.85,57700.0,28.5894,28.5894,28.2395,28.5715,57700.0
2011-03-30 12:30:00,31.83,31.96,31.56,31.56,81200.0,28.5535,28.6701,28.3113,28.3113,81200.0
2011-03-30 12:40:00,31.6,31.71,31.2,31.3,72100.0,28.3472,28.4459,27.9884,28.0781,72100.0
2011-03-30 12:50:00,31.31,31.39,31.16,31.34,41800.0,28.087,28.1588,27.9525,28.114,41800.0
2011-03-30 13:00:00,31.35,31.55,31.34,31.36,47300.0,28.1229,28.3023,28.114,28.1319,47300.0
2011-03-30 13:10:00,31.36,31.46,31.34,31.36,27100.0,28.1319,28.2216,28.114,28.1319,27100.0
2011-03-30 13:20:00,31.4,31.5,31.37,31.49,12400.0,28.1678,28.2575,28.1409,28.2485,12400.0
2011-03-30 13:30:00,31.42,31.7,31.42,31.63,14600.0,28.1857,28.4369,28.1857,28.3741,14600.0
2011-03-30 13:40:00,31.63,31.64,31.34,31.54,46900.0,28.3741,28.3831,28.114,28.2934,46900.0
2011-03-30 13:50:00,31.54,31.65,31.43,31.58,17800.0,28.2934,28.392,28.1947,28.3293,17800.0
2011-03-30 14:00:00,31.61,31.65,31.42,31.45,17200.0,28.3562,28.392,28.1857,28.2126,17200.0
2011-03-30 14:10:00,31.45,31.64,31.37,31.5,48000.0,28.2126,28.3831,28.1409,28.2575,48000.0
2011-03-30 14:20:00,31.5,31.59,31.4,31.49,26000.0,28.2575,28.3382,28.1678,28.2485,26000.0
2011-03-30 14:30:00,31.49,31.65,31.46,31.6,46900.0,28.2485,28.392,28.2216,28.3472,46900.0
2011-03-30 14:40:00,31.62,31.67,31.47,31.47,25000.0,28.3651,28.41,28.2306,28.2306,25000.0
2011-03-30 14:50:00,31.47,31.65,31.47,31.6,41000.0,28.2306,28.392,28.2306,28.3472,41000.0
2011-03-30 15:00:00,31.56,31.7,31.55,31.7,41700.0,28.3113,28.4369,28.3023,28.4369,41700.0
2011-03-30 15:10:00,31.68,31.78,31.64,31.74,60900.0,28.419,28.5087,28.3831,28.4728,60900.0
2011-03-30 15:20:00,31.75,31.99,31.64,31.67,89700.0,28.4818,28.697,28.3831,28.41,89700.0
2011-03-30 15:30:00,31.69,31.75,31.57,31.71,73600.0,28.4279,28.4818,28.3203,28.4459,73600.0
2011-03-30 15:40:00,31.72,31.75,31.4,31.45,90300.0,28.4548,28.4818,28.1678,28.2126,90300.0
2011-03-30 15:50:00,31.44,31.52,31.24,31.44,305100.0,28.2037,28.2754,28.0243,28.2037,305100.0
2011-03-30 16:00:00,31.38,31.38,31.14,31.25,44800.0,28.1498,28.1498,27.9345,28.0332,44800.0
2011-03-30 16:10:00,31.3,31.38,31.3,31.38,800.0,28.0781,28.1498,28.0781,28.1498,800.0
2011-03-30 16:20:00,31.38,31.38,31.38,31.38,0.0,28.1498,28.1498,28.1498,28.1498,0.0
2011-03-30 16:30:00,31.3,31.3,31.3,31.3,2600.0,28.0781,28.0781,28.0781,28.0781,2600.0
2011-03-30 16:40:00,31.15,31.16,31.14,31.14,14000.0,27.9435,27.9525,27.9345,27.9345,14000.0
2011-03-30 16:50:00,31.11,31.14,31.0,31.0,16100.0,27.9076,27.9345,27.809,27.809,16100.0
2011-03-30 17:00:00,31.0,31.0,31.0,31.0,0.0,27.809,27.809,27.809,27.809,0.0
2011-03-30 17:10:00,31.0,31.0,31.0,31.0,0.0,27.809,27.809,27.809,27.809,0.0
2011-03-30 17:20:00,31.1,31.1,31.1,31.1,500.0,27.8987,27.8987,27.8987,27.8987,500.0
2011-03-30 17:30:00,31.1,31.1,31.1,31.1,100.0,27.8987,27.8987,27.8987,27.8987,100.0
2011-03-30 17:40:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 17:50:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 18:00:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 18:10:00,31.1,31.1,31.1,31.1,0.0,27.8987,27.8987,27.8987,27.8987,0.0
2011-03-30 18:20:00,31.03,31.06,31.0,31.01,4600.0,27.8359,27.8628,27.809,27.8179,4600.0
2011-03-30 18:30:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 18:40:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 18:50:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:00:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:10:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:20:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:30:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:40:00,31.01,31.01,31.01,31.01,0.0,27.8179,27.8179,27.8179,27.8179,0.0
2011-03-30 19:50:00,30.86,30.86,30.76,30.8,10900.0,27.6834,27.6834,27.5937,27.6295,10900.0
2011-03-31 09:30:00,30.71,30.95,30.62,30.62,1881200.0,27.5488,27.7641,27.4681,27.4681,1881200.0
2011-03-31 09:40:00,30.63,30.63,30.25,30.49,1218300.0,27.477,27.477,27.1362,27.3515,1218300.0
2011-03-31 09:50:00,30.49,30.58,30.27,30.45,671400.0,27.3515,27.4322,27.1541,27.3156,671400.0
2011-03-31 10:00:00,30.47,30.5,30.2,30.22,369900.0,27.3335,27.3604,27.0913,27.1092,369900.0
2011-03-31 10:10:00,30.26,30.33,29.82,30.08,1686900.0,27.1451,27.2079,26.7504,26.9837,1686900.0
2011-03-31 10:20:00,30.08,30.41,30.08,30.33,423600.0,26.9837,27.2797,26.9837,27.2079,423600.0
2011-03-31 10:30:00,30.33,30.43,30.25,30.25,192100.0,27.2079,27.2976,27.1362,27.1362,192100.0
2011-03-31 10:40:00,30.25,30.32,30.1,30.29,154600.0,27.1362,27.199,27.0016,27.172,154600.0
2011-03-31 10:50:00,30.27,30.43,30.25,30.43,175300.0,27.1541,27.2976,27.1362,27.2976,175300.0
2011-03-31 11:00:00,30.43,30.49,30.36,30.43,213600.0,27.2976,27.3515,27.2348,27.2976,213600.0
2011-03-31 11:10:00,30.46,30.48,30.25,30.41,139000.0,27.3245,27.3425,27.1362,27.2797,139000.0
2011-03-31 11:20:00,30.42,30.54,30.38,30.5,232900.0,27.2887,27.3963,27.2528,27.3604,232900.0
2011-03-31 11:30:00,30.5,30.59,30.45,30.56,227800.0,27.3604,27.4412,27.3156,27.4142,227800.0
2011-03-31 11:40:00,30.56,30.8,30.44,30.8,281800.0,27.4142,27.6295,27.3066,27.6295,281800.0
2011-03-31 11:50:00,30.8,31.11,30.55,30.73,587800.0,27.6295,27.9076,27.4053,27.5667,587800.0
2011-03-31 12:00:00,30.72,30.73,30.5,30.58,123000.0,27.5578,27.5667,27.3604,27.4322,123000.0
2011-03-31 12:10:00,30.55,30.75,30.51,30.75,57800.0,27.4053,27.5847,27.3694,27.5847,57800.0
2011-03-31 12:20:00,30.75,30.75,30.69,30.72,67000.0,27.5847,27.5847,27.5309,27.5578,67000.0
2011-03-31 12:30:00,30.72,30.73,30.5,30.58,90800.0,27.5578,27.5667,27.3604,27.4322,90800.0
2011-03-31 12:40:00,30.58,30.59,30.5,30.57,50100.0,27.4322,27.4412,27.3604,27.4232,50100.0
2011-03-31 12:50:00,30.56,30.63,30.39,30.61,113300.0,27.4142,27.477,27.2617,27.4591,113300.0
2011-03-31 13:00:00,30.59,30.63,30.44,30.44,37900.0,27.4412,27.477,27.3066,27.3066,37900.0
2011-03-31 13:10:00,30.47,30.61,30.44,30.51,39700.0,27.3335,27.4591,27.3066,27.3694,39700.0
2011-03-31 13:20:00,30.54,30.59,30.45,30.59,76400.0,27.3963,27.4412,27.3156,27.4412,76400.0
2011-03-31 13:30:00,30.59,30.59,30.49,30.53,43700.0,27.4412,27.4412,27.3515,27.3873,43700.0
2011-03-31 13:40:00,30.52,30.53,30.2,30.36,93200.0,27.3784,27.3873,27.0913,27.2348,93200.0
2011-03-31 13:50:00,30.36,30.39,30.29,30.35,71100.0,27.2348,27.2617,27.172,27.2259,71100.0
2011-03-31 14:00:00,30.37,30.39,30.3,30.36,38800.0,27.2438,27.2617,27.181,27.2348,38800.0
2011-03-31 14:10:00,30.35,30.42,30.34,30.4,74300.0,27.2259,27.2887,27.2169,27.2707,74300.0
2011-03-31 14:20:00,30.41,30.47,30.39,30.42,50500.0,27.2797,27.3335,27.2617,27.2887,50500.0
2011-03-31 14:30:00,30.4,30.43,30.38,30.41,45300.0,27.2707,27.2976,27.2528,27.2797,45300.0
2011-03-31 14:40:00,30.42,30.43,30.39,30.41,55400.0,27.2887,27.2976,27.2617,27.2797,55400.0
2011-03-31 14:50:00,30.4,30.45,30.39,30.42,46100.0,27.2707,27.3156,27.2617,27.2887,46100.0
2011-03-31 15:00:00,30.42,30.48,30.4,30.42,122000.0,27.2887,27.3425,27.2707,27.2887,122000.0
2011-03-31 15:10:00,30.41,30.43,30.21,30.25,177800.0,27.2797,27.2976,27.1003,27.1362,177800.0
2011-03-31 15:20:00,30.26,30.26,30.06,30.2,295100.0,27.1451,27.1451,26.9657,27.0913,295100.0
2011-03-31 15:30:00,30.2,30.23,30.09,30.1,215100.0,27.0913,27.1182,26.9926,27.0016,215100.0
2011-03-31 15:40:00,30.09,30.12,30.05,30.07,302500.0,26.9926,27.0195,26.9567,26.9747,302500.0
2011-03-31 15:50:00,30.07,30.11,29.9,30.0,746500.0,26.9747,27.0106,26.8222,26.9119,746500.0
2011-04-01 09:30:00,30.36,30.49,30.31,30.38,200500.0,27.2348,27.3515,27.19,27.2528,200500.0
2011-04-01 09:40:00,30.38,30.59,30.35,30.53,129700.0,27.2528,27.4412,27.2259,27.3873,129700.0
2011-04-01 09:50:00,30.54,30.54,30.27,30.43,102400.0,27.3963,27.3963,27.1541,27.2976,102400.0
2011-04-01 10:00:00,30.48,30.51,30.32,30.47,45600.0,27.3425,27.3694,27.199,27.3335,45600.0
2011-04-01 10:10:00,30.48,30.73,30.47,30.65,82900.0,27.3425,27.5667,27.3335,27.495,82900.0
2011-04-01 10:20:00,30.65,30.7,30.51,30.7,127500.0,27.495,27.5398,27.3694,27.5398,127500.0
2011-04-01 10:30:00,30.67,30.69,30.65,30.68,121400.0,27.5129,27.5309,27.495,27.5219,121400.0
2011-04-01 10:40:00,30.68,30.7,30.59,30.69,124300.0,27.5219,27.5398,27.4412,27.5309,124300.0
2011-04-01 10:50:00,30.69,30.74,30.66,30.74,82200.0,27.5309,27.5757,27.504,27.5757,82200.0
2011-04-01 11:00:00,30.74,30.74,30.57,30.72,68600.0,27.5757,27.5757,27.4232,27.5578,68600.0
2011-04-01 11:10:00,30.72,30.73,30.59,30.6,103200.0,27.5578,27.5667,27.4412,27.4501,103200.0
2011-04-01 11:20:00,30.6,30.6,30.36,30.49,99800.0,27.4501,27.4501,27.2348,27.3515,99800.0
2011-04-01 11:30:00,30.5,30.7,30.34,30.39,561700.0,27.3604,27.5398,27.2169,27.2617,561700.0
2011-04-01 11:40:00,30.4,30.66,30.39,30.66,62400.0,27.2707,27.504,27.2617,27.504,62400.0
2011-04-01 11:50:00,30.66,30.7,30.61,30.7,38000.0,27.504,27.5398,27.4591,27.5398,38000.0
2011-04-01 12:00:00,30.7,30.74,30.61,30.65,81700.0,27.5398,27.5757,27.4591,27.495,81700.0
2011-04-01 12:10:00,30.64,30.66,30.64,30.65,22100.0,27.486,27.504,27.486,27.495,22100.0
2011-04-01 12:20:00,30.63,30.7,30.61,30.69,45800.0,27.477,27.5398,27.4591,27.5309,45800.0
2011-04-01 12:30:00,30.69,30.7,30.6,30.67,19100.0,27.5309,27.5398,27.4501,27.5129,19100.0
2011-04-01 12:40:00,30.68,30.68,30.64,30.65,12400.0,27.5219,27.5219,27.486,27.495,12400.0
2011-04-01 12:50:00,30.65,30.68,30.6,30.63,31200.0,27.495,27.5219,27.4501,27.477,31200.0
2011-04-01 13:00:00,30.63,30.65,30.6,30.63,48900.0,27.477,27.495,27.4501,27.477,48900.0
2011-04-01 13:10:00,30.63,30.64,30.53,30.56,24900.0,27.477,27.486,27.3873,27.4142,24900.0
2011-04-01 13:20:00,30.56,30.6,30.55,30.59,16600.0,27.4142,27.4501,27.4053,27.4412,16600.0
2011-04-01 13:30:00,30.6,30.6,30.59,30.59,23600.0,27.4501,27.4501,27.4412,27.4412,23600.0
2011-04-01 13:40:00,30.59,30.64,30.43,30.5,23100.0,27.4412,27.486,27.2976,27.3604,23100.0
2011-04-01 13:50:00,30.52,30.6,30.5,30.54,13800.0,27.3784,27.4501,27.3604,27.3963,13800.0
2011-04-01 14:00:00,30.55,30.63,30.5,30.51,46800.0,27.4053,27.477,27.3604,27.3694,46800.0
2011-04-01 14:10:00,30.51,30.64,30.5,30.55,36600.0,27.3694,27.486,27.3604,27.4053,36600.0
2011-04-01 14:20:00,30.55,30.65,30.55,30.61,93600.0,27.4053,27.495,27.4053,27.4591,93600.0
2011-04-01 14:30:00,30.63,30.65,30.63,30.65,56700.0,27.477,27.495,27.477,27.495,56700.0
2011-04-01 14:40:00,30.65,30.65,30.46,30.5,52100.0,27.495,27.495,27.3245,27.3604,52100.0
2011-04-01 14:50:00,30.49,30.56,30.17,30.39,103600.0,27.3515,27.4142,27.0644,27.2617,103600.0
2011-04-01 15:00:00,30.38,30.49,30.26,30.27,60300.0,27.2528,27.3515,27.1451,27.1541,60300.0
2011-04-01 15:10:00,30.26,30.29,29.97,30.21,82900.0,27.1451,27.172,26.885,27.1003,82900.0
2011-04-01 15:20:00,30.21,30.39,30.2,30.33,63100.0,27.1003,27.2617,27.0913,27.2079,63100.0
2011-04-01 15:30:00,30.33,30.4,30.25,30.38,38600.0,27.2079,27.2707,27.1362,27.2528,38600.0
2011-04-01 15:40:00,30.38,30.57,30.35,30.5,86200.0,27.2528,27.4232,27.2259,27.3604,86200.0
2011-04-01 15:50:00,30.49,30.64,30.34,30.61,217100.0,27.3515,27.486,27.2169,27.4591,217100.0
2011-04-04 09:30:00,30.88,31.0,30.74,30.83,79000.0,27.7013,27.809,27.5757,27.6565,79000.0
2011-04-04 09:40:00,30.83,30.89,30.67,30.75,37100.0,27.6565,27.7103,27.5129,27.5847,37100.0
2011-04-04 09:50:00,30.74,30.74,30.4,30.4,42000.0,27.5757,27.5757,27.2707,27.2707,42000.0
2011-04-04 10:00:00,30.46,30.51,30.07,30.4,66500.0,27.3245,27.3694,26.9747,27.2707,66500.0
2011-04-04 10:10:00,30.41,30.68,30.36,30.45,51500.0,27.2797,27.5219,27.2348,27.3156,51500.0
2011-04-04 10:20:00,30.45,30.48,30.33,30.35,11400.0,27.3156,27.3425,27.2079,27.2259,11400.0
2011-04-04 10:30:00,30.35,30.49,30.25,30.48,27400.0,27.2259,27.3515,27.1362,27.3425,27400.0
2011-04-04 10:40:00,30.49,30.74,30.42,30.46,99500.0,27.3515,27.5757,27.2887,27.3245,99500.0
2011-04-04 10:50:00,30.41,30.54,30.25,30.25,32200.0,27.2797,27.3963,27.1362,27.1362,32200.0
2011-04-04 11:00:00,30.27,30.45,30.21,30.26,45500.0,27.1541,27.3156,27.1003,27.1451,45500.0
2011-04-04 11:10:00,30.26,30.35,30.22,30.3,29200.0,27.1451,27.2259,27.1092,27.181,29200.0
2011-04-04 11:20:00,30.3,30.65,30.27,30.59,55300.0,27.181,27.495,27.1541,27.4412,55300.0
2011-04-04 11:30:00,30.59,30.59,30.35,30.37,33700.0,27.4412,27.4412,27.2259,27.2438,33700.0
2011-04-04 11:40:00,30.36,30.48,30.36,30.45,17000.0,27.2348,27.3425,27.2348,27.3156,17000.0
2011-04-04 11:50:00,30.46,30.55,30.4,30.49,37300.0,27.3245,27.4053,27.2707,27.3515,37300.0
2011-04-04 12:00:00,30.51,30.55,30.44,30.48,13500.0,27.3694,27.4053,27.3066,27.3425,13500.0
2011-04-04 12:10:00,30.49,30.49,30.4,30.46,9500.0,27.3515,27.3515,27.2707,27.3245,9500.0
2011-04-04 12:20:00,30.46,30.5,30.43,30.47,4400.0,27.3245,27.3604,27.2976,27.3335,4400.0
2011-04-04 12:30:00,30.49,30.54,30.45,30.52,18200.0,27.3515,27.3963,27.3156,27.3784,18200.0
2011-04-04 12:40:00,30.49,30.55,30.43,30.47,20600.0,27.3515,27.4053,27.2976,27.3335,20600.0
2011-04-04 12:50:00,30.49,30.51,30.46,30.46,26300.0,27.3515,27.3694,27.3245,27.3245,26300.0
2011-04-04 13:00:00,30.46,30.48,30.41,30.44,14000.0,27.3245,27.3425,27.2797,27.3066,14000.0
2011-04-04 13:10:00,30.43,30.53,30.4,30.52,12500.0,27.2976,27.3873,27.2707,27.3784,12500.0
2011-04-04 13:20:00,30.51,30.57,30.45,30.55,11400.0,27.3694,27.4232,27.3156,27.4053,11400.0
2011-04-04 13:30:00,30.54,30.59,30.49,30.51,12400.0,27.3963,27.4412,27.3515,27.3694,12400.0
2011-04-04 13:40:00,30.51,30.6,30.48,30.5,25300.0,27.3694,27.4501,27.3425,27.3604,25300.0
2011-04-04 13:50:00,30.49,30.54,30.45,30.47,26600.0,27.3515,27.3963,27.3156,27.3335,26600.0
2011-04-04 14:00:00,30.48,30.5,30.4,30.46,20400.0,27.3425,27.3604,27.2707,27.3245,20400.0
2011-04-04 14:10:00,30.45,30.48,30.4,30.4,20200.0,27.3156,27.3425,27.2707,27.2707,20200.0
2011-04-04 14:20:00,30.4,30.6,30.4,30.57,26100.0,27.2707,27.4501,27.2707,27.4232,26100.0
2011-04-04 14:30:00,30.54,30.67,30.51,30.66,51400.0,27.3963,27.5129,27.3694,27.504,51400.0
2011-04-04 14:40:00,30.64,30.66,30.48,30.53,26300.0,27.486,27.504,27.3425,27.3873,26300.0
2011-04-04 14:50:00,30.54,30.75,30.49,30.74,38500.0,27.3963,27.5847,27.3515,27.5757,38500.0
2011-04-04 15:00:00,30.74,30.74,30.57,30.62,42300.0,27.5757,27.5757,27.4232,27.4681,42300.0
2011-04-04 15:10:00,30.63,30.66,30.55,30.64,22400.0,27.477,27.504,27.4053,27.486,22400.0
2011-04-04 15:20:00,30.63,30.65,30.59,30.61,41400.0,27.477,27.495,27.4412,27.4591,41400.0
2011-04-04 15:30:00,30.62,30.8,30.58,30.78,62800.0,27.4681,27.6295,27.4322,27.6116,62800.0
2011-04-04 15:40:00,30.78,30.95,30.77,30.92,101300.0,27.6116,27.7641,27.6026,27.7372,101300.0
2011-04-04 15:50:00,30.92,31.26,30.9,31.14,364800.0,27.7372,28.0422,27.7192,27.9345,364800.0
2011-04-05 07:00:00,31.03,31.03,31.03,31.03,100.0,27.8359,27.8359,27.8359,27.8359,100.0
2011-04-05 07:10:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:20:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:30:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:40:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 07:50:00,31.03,31.03,31.03,31.03,0.0,27.8359,27.8359,27.8359,27.8359,0.0
2011-04-05 08:00:00,31.3,31.33,31.1,31.33,500.0,28.0781,28.105,27.8987,28.105,500.0
2011-04-05 08:10:00,31.37,31.37,31.36,31.36,500.0,28.1409,28.1409,28.1319,28.1319,500.0
2011-04-05 08:20:00,31.36,31.5,31.3,31.5,4400.0,28.1319,28.2575,28.0781,28.2575,4400.0
2011-04-05 08:30:00,31.7,31.7,31.7,31.7,500.0,28.4369,28.4369,28.4369,28.4369,500.0
2011-04-05 08:40:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 08:50:00,31.36,31.68,31.36,31.6,1800.0,28.1319,28.419,28.1319,28.3472,1800.0
2011-04-05 09:00:00,31.65,31.65,31.65,31.65,1500.0,28.392,28.392,28.392,28.392,1500.0
2011-04-05 09:10:00,31.6,31.6,31.6,31.6,100.0,28.3472,28.3472,28.3472,28.3472,100.0
2011-04-05 09:20:00,31.43,31.46,31.37,31.37,5200.0,28.1947,28.2216,28.1409,28.1409,5200.0
2011-04-05 09:30:00,31.63,31.64,30.95,31.12,139300.0,28.3741,28.3831,27.7641,27.9166,139300.0
2011-04-05 09:40:00,31.1,31.2,30.6,31.14,87500.0,27.8987,27.9884,27.4501,27.9345,87500.0
2011-04-05 09:50:00,31.15,31.39,31.12,31.33,97700.0,27.9435,28.1588,27.9166,28.105,97700.0
2011-04-05 10:00:00,31.33,31.4,31.01,31.27,56500.0,28.105,28.1678,27.8179,28.0512,56500.0
2011-04-05 10:10:00,31.28,31.5,31.22,31.47,86900.0,28.0601,28.2575,28.0063,28.2306,86900.0
2011-04-05 10:20:00,31.49,31.77,31.47,31.71,182100.0,28.2485,28.4997,28.2306,28.4459,182100.0
2011-04-05 10:30:00,31.71,31.95,31.7,31.79,95100.0,28.4459,28.6612,28.4369,28.5176,95100.0
2011-04-05 10:40:00,31.77,31.85,31.6,31.75,37400.0,28.4997,28.5715,28.3472,28.4818,37400.0
2011-04-05 10:50:00,31.76,31.76,31.6,31.7,38800.0,28.4907,28.4907,28.3472,28.4369,38800.0
2011-04-05 11:00:00,31.67,31.72,31.28,31.6,70900.0,28.41,28.4548,28.0601,28.3472,70900.0
2011-04-05 11:10:00,31.6,31.64,31.36,31.45,50300.0,28.3472,28.3831,28.1319,28.2126,50300.0
2011-04-05 11:20:00,31.41,31.52,31.3,31.33,30300.0,28.1768,28.2754,28.0781,28.105,30300.0
2011-04-05 11:30:00,31.33,31.6,31.19,31.5,74600.0,28.105,28.3472,27.9794,28.2575,74600.0
2011-04-05 11:40:00,31.5,31.58,31.16,31.19,20800.0,28.2575,28.3293,27.9525,27.9794,20800.0
2011-04-05 11:50:00,31.25,31.46,31.2,31.37,20200.0,28.0332,28.2216,27.9884,28.1409,20200.0
2011-04-05 12:00:00,31.45,31.5,31.35,31.35,17700.0,28.2126,28.2575,28.1229,28.1229,17700.0
2011-04-05 12:10:00,31.38,31.69,31.34,31.61,28400.0,28.1498,28.4279,28.114,28.3562,28400.0
2011-04-05 12:20:00,31.57,31.69,31.36,31.48,28600.0,28.3203,28.4279,28.1319,28.2395,28600.0
2011-04-05 12:30:00,31.48,31.59,31.45,31.5,13500.0,28.2395,28.3382,28.2126,28.2575,13500.0
2011-04-05 12:40:00,31.54,31.8,31.46,31.8,47900.0,28.2934,28.5266,28.2216,28.5266,47900.0
2011-04-05 12:50:00,31.79,31.87,31.76,31.79,25400.0,28.5176,28.5894,28.4907,28.5176,25400.0
2011-04-05 13:00:00,31.81,31.98,31.81,31.91,32400.0,28.5356,28.6881,28.5356,28.6253,32400.0
2011-04-05 13:10:00,31.89,31.96,31.77,31.8,22400.0,28.6073,28.6701,28.4997,28.5266,22400.0
2011-04-05 13:20:00,31.8,31.8,31.7,31.75,22100.0,28.5266,28.5266,28.4369,28.4818,22100.0
2011-04-05 13:30:00,31.75,31.97,31.74,31.9,25000.0,28.4818,28.6791,28.4728,28.6163,25000.0
2011-04-05 13:40:00,31.93,32.34,31.9,32.34,152500.0,28.6432,29.011,28.6163,29.011,152500.0
2011-04-05 13:50:00,32.29,32.33,32.05,32.21,193600.0,28.9662,29.002,28.7509,28.8944,193600.0
2011-04-05 14:00:00,32.2,32.41,32.09,32.19,55300.0,28.8854,29.0738,28.7868,28.8765,55300.0
2011-04-05 14:10:00,32.18,32.23,32.1,32.16,67000.0,28.8675,28.9123,28.7957,28.8495,67000.0
2011-04-05 14:20:00,32.16,32.27,32.15,32.25,43600.0,28.8495,28.9482,28.8406,28.9303,43600.0
2011-04-05 14:30:00,32.23,32.25,32.16,32.2,45700.0,28.9123,28.9303,28.8495,28.8854,45700.0
2011-04-05 14:40:00,32.2,32.2,31.82,31.93,113700.0,28.8854,28.8854,28.5445,28.6432,113700.0
2011-04-05 14:50:00,31.93,32.04,31.77,31.96,30500.0,28.6432,28.7419,28.4997,28.6701,30500.0
2011-04-05 15:00:00,32.0,32.03,31.83,31.87,39600.0,28.706,28.7329,28.5535,28.5894,39600.0
2011-04-05 15:10:00,31.87,31.87,31.64,31.81,58700.0,28.5894,28.5894,28.3831,28.5356,58700.0
2011-04-05 15:20:00,31.8,31.99,31.78,31.91,31200.0,28.5266,28.697,28.5087,28.6253,31200.0
2011-04-05 15:30:00,31.91,31.99,31.86,31.91,52900.0,28.6253,28.697,28.5804,28.6253,52900.0
2011-04-05 15:40:00,31.91,31.97,31.78,31.88,102500.0,28.6253,28.6791,28.5087,28.5984,102500.0
2011-04-05 15:50:00,31.9,32.09,31.86,31.97,144200.0,28.6163,28.7868,28.5804,28.6791,144200.0
2011-04-05 16:00:00,31.99,31.99,31.89,31.99,50800.0,28.697,28.697,28.6073,28.697,50800.0
2011-04-05 16:10:00,31.99,31.99,31.99,31.99,0.0,28.697,28.697,28.697,28.697,0.0
2011-04-05 16:20:00,31.78,31.78,31.75,31.75,800.0,28.5087,28.5087,28.4818,28.4818,800.0
2011-04-05 16:30:00,31.75,31.75,31.75,31.75,0.0,28.4818,28.4818,28.4818,28.4818,0.0
2011-04-05 16:40:00,31.75,31.75,31.75,31.75,0.0,28.4818,28.4818,28.4818,28.4818,0.0
2011-04-05 16:50:00,31.75,31.75,31.75,31.75,0.0,28.4818,28.4818,28.4818,28.4818,0.0
2011-04-05 17:00:00,31.75,31.75,31.7,31.7,700.0,28.4818,28.4818,28.4369,28.4369,700.0
2011-04-05 17:10:00,31.7,31.7,31.7,31.7,300.0,28.4369,28.4369,28.4369,28.4369,300.0
2011-04-05 17:20:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 17:30:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 17:40:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 17:50:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:00:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:10:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:20:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:30:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:40:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 18:50:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 19:00:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 19:10:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 19:20:00,31.7,31.7,31.7,31.7,0.0,28.4369,28.4369,28.4369,28.4369,0.0
2011-04-05 19:30:00,31.8,31.8,31.8,31.8,100.0,28.5266,28.5266,28.5266,28.5266,100.0
2011-04-05 19:40:00,31.8,31.8,31.8,31.8,0.0,28.5266,28.5266,28.5266,28.5266,0.0
2011-04-05 19:50:00,31.8,31.8,31.8,31.8,0.0,28.5266,28.5266,28.5266,28.5266,0.0
2011-04-06 09:30:00,32.68,33.0,32.56,32.77,230300.0,29.316,29.6031,29.2084,29.3968,230300.0
2011-04-06 09:40:00,32.77,33.44,32.67,33.39,390800.0,29.3968,29.9978,29.3071,29.9529,390800.0
2011-04-06 09:50:00,33.38,33.54,32.81,32.91,416900.0,29.944,30.0875,29.4326,29.5223,416900.0
2011-04-06 10:00:00,32.94,33.75,32.88,33.4,278800.0,29.5493,30.2759,29.4954,29.9619,278800.0
2011-04-06 10:10:00,33.4,33.47,32.75,32.91,262100.0,29.9619,30.0247,29.3788,29.5223,262100.0
2011-04-06 10:20:00,32.9,32.9,32.5,32.53,298900.0,29.5134,29.5134,29.1546,29.1815,298900.0
2011-04-06 10:30:00,32.52,32.88,32.15,32.67,249800.0,29.1725,29.4954,28.8406,29.3071,249800.0
2011-04-06 10:40:00,32.68,32.78,32.5,32.7,127100.0,29.316,29.4057,29.1546,29.334,127100.0
2011-04-06 10:50:00,32.71,32.85,32.69,32.84,87400.0,29.3429,29.4685,29.325,29.4596,87400.0
2011-04-06 11:00:00,32.83,33.01,32.05,32.16,175700.0,29.4506,29.6121,28.7509,28.8495,175700.0
2011-04-06 11:10:00,32.2,32.48,32.07,32.43,67500.0,28.8854,29.1366,28.7688,29.0918,67500.0
2011-04-06 11:20:00,32.43,32.68,32.25,32.45,62300.0,29.0918,29.316,28.9303,29.1097,62300.0
2011-04-06 11:30:00,32.41,32.52,32.1,32.22,57400.0,29.0738,29.1725,28.7957,28.9034,57400.0
2011-04-06 11:40:00,32.19,32.6,32.19,32.51,28100.0,28.8765,29.2443,28.8765,29.1635,28100.0
2011-04-06 11:50:00,32.54,32.69,32.52,32.67,24400.0,29.1904,29.325,29.1725,29.3071,24400.0
2011-04-06 12:00:00,32.66,32.78,32.56,32.78,37700.0,29.2981,29.4057,29.2084,29.4057,37700.0
2011-04-06 12:10:00,32.74,32.75,32.44,32.47,48000.0,29.3698,29.3788,29.1007,29.1276,48000.0
2011-04-06 12:20:00,32.47,32.77,32.45,32.77,34200.0,29.1276,29.3968,29.1097,29.3968,34200.0
2011-04-06 12:30:00,32.75,32.75,32.58,32.64,25000.0,29.3788,29.3788,29.2263,29.2801,25000.0
2011-04-06 12:40:00,32.64,32.65,32.39,32.5,34400.0,29.2801,29.2891,29.0559,29.1546,34400.0
2011-04-06 12:50:00,32.5,32.58,32.41,32.44,37900.0,29.1546,29.2263,29.0738,29.1007,37900.0
2011-04-06 13:00:00,32.46,32.5,32.2,32.33,59800.0,29.1187,29.1546,28.8854,29.002,59800.0
2011-04-06 13:10:00,32.3,32.45,32.28,32.4,49200.0,28.9751,29.1097,28.9572,29.0648,49200.0
2011-04-06 13:20:00,32.42,32.48,32.4,32.44,41900.0,29.0828,29.1366,29.0648,29.1007,41900.0
2011-04-06 13:30:00,32.44,32.5,32.28,32.29,58100.0,29.1007,29.1546,28.9572,28.9662,58100.0
2011-04-06 13:40:00,32.29,32.47,32.2,32.43,37000.0,28.9662,29.1276,28.8854,29.0918,37000.0
2011-04-06 13:50:00,32.41,32.49,32.35,32.41,40300.0,29.0738,29.1456,29.02,29.0738,40300.0
2011-04-06 14:00:00,32.41,32.52,32.37,32.46,94100.0,29.0738,29.1725,29.0379,29.1187,94100.0
2011-04-06 14:10:00,32.48,32.65,32.46,32.57,74300.0,29.1366,29.2891,29.1187,29.2173,74300.0
2011-04-06 14:20:00,32.57,32.72,32.48,32.68,60100.0,29.2173,29.3519,29.1366,29.316,60100.0
2011-04-06 14:30:00,32.68,32.92,32.64,32.87,64900.0,29.316,29.5313,29.2801,29.4865,64900.0
2011-04-06 14:40:00,32.87,32.95,32.82,32.85,50600.0,29.4865,29.5582,29.4416,29.4685,50600.0
2011-04-06 14:50:00,32.83,32.93,32.69,32.89,55800.0,29.4506,29.5403,29.325,29.5044,55800.0
2011-04-06 15:00:00,32.91,32.95,32.75,32.87,64800.0,29.5223,29.5582,29.3788,29.4865,64800.0
2011-04-06 15:10:00,32.88,33.18,32.88,33.0,122500.0,29.4954,29.7646,29.4954,29.6031,122500.0
2011-04-06 15:20:00,33.01,33.1,32.84,32.98,67000.0,29.6121,29.6928,29.4596,29.5851,67000.0
2011-04-06 15:30:00,32.98,33.2,32.98,33.07,75700.0,29.5851,29.7825,29.5851,29.6659,75700.0
2011-04-06 15:40:00,33.1,33.2,33.05,33.18,100400.0,29.6928,29.7825,29.6479,29.7646,100400.0
2011-04-06 15:50:00,33.18,33.35,33.12,33.26,212600.0,29.7646,29.9171,29.7107,29.8363,212600.0
2011-04-07 09:30:00,33.65,33.81,33.5,33.71,143000.0,30.1862,30.3297,30.0516,30.24,143000.0
2011-04-07 09:40:00,33.67,33.69,33.1,33.45,101700.0,30.2041,30.2221,29.6928,30.0068,101700.0
2011-04-07 09:50:00,33.45,33.53,33.31,33.38,38300.0,30.0068,30.0785,29.8812,29.944,38300.0
2011-04-07 10:00:00,33.37,33.54,33.1,33.24,47900.0,29.935,30.0875,29.6928,29.8184,47900.0
2011-04-07 10:10:00,33.3,33.4,33.2,33.2,14700.0,29.8722,29.9619,29.7825,29.7825,14700.0
2011-04-07 10:20:00,33.25,33.27,33.03,33.04,36400.0,29.8273,29.8453,29.63,29.639,36400.0
2011-04-07 10:30:00,33.03,33.09,32.61,32.62,95400.0,29.63,29.6838,29.2532,29.2622,95400.0
2011-04-07 10:40:00,32.62,32.93,32.25,32.89,109300.0,29.2622,29.5403,28.9303,29.5044,109300.0
2011-04-07 10:50:00,32.89,32.93,32.72,32.9,37200.0,29.5044,29.5403,29.3519,29.5134,37200.0
2011-04-07 11:00:00,32.92,32.99,32.7,32.99,34900.0,29.5313,29.5941,29.334,29.5941,34900.0
2011-04-07 11:10:00,32.98,32.98,32.49,32.49,57800.0,29.5851,29.5851,29.1456,29.1456,57800.0
2011-04-07 11:20:00,32.48,32.69,32.41,32.6,41700.0,29.1366,29.325,29.0738,29.2443,41700.0
2011-04-07 11:30:00,32.62,32.64,32.4,32.4,41800.0,29.2622,29.2801,29.0648,29.0648,41800.0
2011-04-07 11:40:00,32.47,32.55,32.34,32.34,42300.0,29.1276,29.1994,29.011,29.011,42300.0
2011-04-07 11:50:00,32.4,32.45,32.28,32.45,46200.0,29.0648,29.1097,28.9572,29.1097,46200.0
2011-04-07 12:00:00,32.45,32.5,32.41,32.48,30700.0,29.1097,29.1546,29.0738,29.1366,30700.0
2011-04-07 12:10:00,32.5,32.62,32.49,32.54,38200.0,29.1546,29.2622,29.1456,29.1904,38200.0
2011-04-07 12:20:00,32.5,32.55,32.42,32.47,16800.0,29.1546,29.1994,29.0828,29.1276,16800.0
2011-04-07 12:30:00,32.47,32.62,32.26,32.62,65800.0,29.1276,29.2622,28.9393,29.2622,65800.0
2011-04-07 12:40:00,32.59,32.7,32.57,32.66,25200.0,29.2353,29.334,29.2173,29.2981,25200.0
2011-04-07 12:50:00,32.69,32.7,32.65,32.67,9300.0,29.325,29.334,29.2891,29.3071,9300.0
2011-04-07 13:00:00,32.69,32.69,32.57,32.62,10900.0,29.325,29.325,29.2173,29.2622,10900.0
2011-04-07 13:10:00,32.63,32.63,32.46,32.46,19200.0,29.2712,29.2712,29.1187,29.1187,19200.0
2011-04-07 13:20:00,32.49,32.73,32.48,32.71,30600.0,29.1456,29.3609,29.1366,29.3429,30600.0
2011-04-07 13:30:00,32.72,32.72,32.7,32.72,6800.0,29.3519,29.3519,29.334,29.3519,6800.0
2011-04-07 13:40:00,32.71,32.75,32.7,32.75,18100.0,29.3429,29.3788,29.334,29.3788,18100.0
2011-04-07 13:50:00,32.76,32.84,32.74,32.78,17800.0,29.3878,29.4596,29.3698,29.4057,17800.0
2011-04-07 14:00:00,32.78,32.9,32.76,32.85,12300.0,29.4057,29.5134,29.3878,29.4685,12300.0
2011-04-07 14:10:00,32.86,32.94,32.78,32.92,26500.0,29.4775,29.5493,29.4057,29.5313,26500.0
2011-04-07 14:20:00,32.93,32.94,32.86,32.91,9300.0,29.5403,29.5493,29.4775,29.5223,9300.0
2011-04-07 14:30:00,32.9,33.05,32.9,32.98,25900.0,29.5134,29.6479,29.5134,29.5851,25900.0
2011-04-07 14:40:00,32.95,33.03,32.89,32.89,9100.0,29.5582,29.63,29.5044,29.5044,9100.0
2011-04-07 14:50:00,32.94,32.95,32.84,32.91,19700.0,29.5493,29.5582,29.4596,29.5223,19700.0
2011-04-07 15:00:00,32.92,32.93,32.73,32.81,23200.0,29.5313,29.5403,29.3609,29.4326,23200.0
2011-04-07 15:10:00,32.82,32.89,32.8,32.87,20100.0,29.4416,29.5044,29.4237,29.4865,20100.0
2011-04-07 15:20:00,32.88,32.94,32.84,32.9,22200.0,29.4954,29.5493,29.4596,29.5134,22200.0
2011-04-07 15:30:00,32.89,32.92,32.86,32.88,16200.0,29.5044,29.5313,29.4775,29.4954,16200.0
2011-04-07 15:40:00,32.89,33.07,32.88,32.91,37300.0,29.5044,29.6659,29.4954,29.5223,37300.0
2011-04-07 15:50:00,32.91,32.95,32.77,32.91,65700.0,29.5223,29.5582,29.3968,29.5223,65700.0
2011-04-08 09:30:00,34.41,34.56,33.8,34.15,1200200.0,30.8679,31.0025,30.3207,30.6347,1200200.0
2011-04-08 09:40:00,34.14,34.2,33.76,33.98,558700.0,30.6257,30.6796,30.2848,30.4822,558700.0
2011-04-08 09:50:00,33.98,34.36,33.96,34.14,181800.0,30.4822,30.8231,30.4643,30.6257,181800.0
2011-04-08 10:00:00,34.13,34.2,34.03,34.12,162200.0,30.6168,30.6796,30.5271,30.6078,162200.0
2011-04-08 10:10:00,34.12,34.21,34.06,34.15,97500.0,30.6078,30.6885,30.554,30.6347,97500.0
2011-04-08 10:20:00,34.14,34.4,34.13,34.2,319100.0,30.6257,30.859,30.6168,30.6796,319100.0
2011-04-08 10:30:00,34.2,34.26,34.15,34.23,78400.0,30.6796,30.7334,30.6347,30.7065,78400.0
2011-04-08 10:40:00,34.23,34.47,34.23,34.42,129900.0,30.7065,30.9218,30.7065,30.8769,129900.0
2011-04-08 10:50:00,34.41,34.49,34.23,34.29,94200.0,30.8679,30.9397,30.7065,30.7603,94200.0
2011-04-08 11:00:00,34.27,34.54,34.26,34.28,132000.0,30.7424,30.9846,30.7334,30.7513,132000.0
2011-04-08 11:10:00,34.24,34.28,34.15,34.23,96500.0,30.7154,30.7513,30.6347,30.7065,96500.0
2011-04-08 11:20:00,34.2,34.26,34.15,34.22,143500.0,30.6796,30.7334,30.6347,30.6975,143500.0
2011-04-08 11:30:00,34.22,34.32,34.18,34.24,33600.0,30.6975,30.7872,30.6616,30.7154,33600.0
2011-04-08 11:40:00,34.21,34.43,34.19,34.4,41600.0,30.6885,30.8859,30.6706,30.859,41600.0
2011-04-08 11:50:00,34.43,34.49,34.36,34.38,38100.0,30.8859,30.9397,30.8231,30.841,38100.0
2011-04-08 12:00:00,34.39,34.53,34.34,34.53,33900.0,30.85,30.9756,30.8051,30.9756,33900.0
2011-04-08 12:10:00,34.5,34.75,34.5,34.73,112600.0,30.9487,31.1729,30.9487,31.155,112600.0
2011-04-08 12:20:00,34.72,34.8,34.72,34.74,89900.0,31.146,31.2178,31.146,31.164,89900.0
2011-04-08 12:30:00,34.72,34.75,34.38,34.45,106400.0,31.146,31.1729,30.841,30.9038,106400.0
2011-04-08 12:40:00,34.44,34.51,34.11,34.2,123300.0,30.8949,30.9576,30.5988,30.6796,123300.0
2011-04-08 12:50:00,34.2,34.27,34.02,34.05,73200.0,30.6796,30.7424,30.5181,30.545,73200.0
2011-04-08 13:00:00,34.05,34.29,34.0,34.16,191200.0,30.545,30.7603,30.5001,30.6437,191200.0
2011-04-08 13:10:00,34.16,34.19,34.1,34.17,52100.0,30.6437,30.6706,30.5899,30.6526,52100.0
2011-04-08 13:20:00,34.18,34.21,34.14,34.15,17900.0,30.6616,30.6885,30.6257,30.6347,17900.0
2011-04-08 13:30:00,34.17,34.27,34.15,34.21,18200.0,30.6526,30.7424,30.6347,30.6885,18200.0
2011-04-08 13:40:00,34.21,34.4,33.19,33.41,576900.0,30.6885,30.859,29.7735,29.9709,576900.0
2011-04-08 13:50:00,33.47,33.74,33.12,33.67,370500.0,30.0247,30.2669,29.7107,30.2041,370500.0
2011-04-08 14:00:00,33.67,33.7,33.22,33.25,154200.0,30.2041,30.231,29.8004,29.8273,154200.0
2011-04-08 14:10:00,33.28,33.28,32.83,33.11,133900.0,29.8543,29.8543,29.4506,29.7018,133900.0
2011-04-08 14:20:00,33.09,33.24,33.09,33.22,61200.0,29.6838,29.8184,29.6838,29.8004,61200.0
2011-04-08 14:30:00,33.21,33.3,33.15,33.19,105300.0,29.7915,29.8722,29.7376,29.7735,105300.0
2011-04-08 14:40:00,33.19,33.22,32.94,32.94,80300.0,29.7735,29.8004,29.5493,29.5493,80300.0
2011-04-08 14:50:00,32.93,32.96,32.45,32.53,199900.0,29.5403,29.5672,29.1097,29.1815,199900.0
2011-04-08 15:00:00,32.51,32.74,32.5,32.74,90300.0,29.1635,29.3698,29.1546,29.3698,90300.0
2011-04-08 15:10:00,32.74,32.78,32.57,32.67,81600.0,29.3698,29.4057,29.2173,29.3071,81600.0
2011-04-08 15:20:00,32.66,32.7,32.55,32.61,67700.0,29.2981,29.334,29.1994,29.2532,67700.0
2011-04-08 15:30:00,32.59,32.62,32.34,32.35,107000.0,29.2353,29.2622,29.011,29.02,107000.0
2011-04-08 15:40:00,32.35,32.5,32.18,32.42,244500.0,29.02,29.1546,28.8675,29.0828,244500.0
2011-04-08 15:50:00,32.43,32.7,32.31,32.56,308900.0,29.0918,29.334,28.9841,29.2084,308900.0
2011-04-11 09:30:00,33.5,33.68,32.98,33.44,156000.0,30.0516,30.2131,29.5851,29.9978,156000.0
2011-04-11 09:40:00,33.44,33.6,33.15,33.6,99900.0,29.9978,30.1413,29.7376,30.1413,99900.0
2011-04-11 09:50:00,33.6,33.67,33.31,33.37,98600.0,30.1413,30.2041,29.8812,29.935,98600.0
2011-04-11 10:00:00,33.39,33.4,33.26,33.38,58600.0,29.9529,29.9619,29.8363,29.944,58600.0
2011-04-11 10:10:00,33.39,33.39,33.0,33.2,99100.0,29.9529,29.9529,29.6031,29.7825,99100.0
2011-04-11 10:20:00,33.21,33.4,33.2,33.35,33400.0,29.7915,29.9619,29.7825,29.9171,33400.0
2011-04-11 10:30:00,33.36,33.6,33.32,33.44,60600.0,29.926,30.1413,29.8901,29.9978,60600.0
2011-04-11 10:40:00,33.44,33.59,33.42,33.46,40400.0,29.9978,30.1323,29.9798,30.0157,40400.0
2011-04-11 10:50:00,33.46,33.8,33.44,33.8,26800.0,30.0157,30.3207,29.9978,30.3207,26800.0
2011-04-11 11:00:00,33.78,33.84,33.56,33.6,80100.0,30.3028,30.3566,30.1054,30.1413,80100.0
2011-04-11 11:10:00,33.6,33.74,33.5,33.66,48200.0,30.1413,30.2669,30.0516,30.1951,48200.0
2011-04-11 11:20:00,33.65,33.7,33.53,33.67,31300.0,30.1862,30.231,30.0785,30.2041,31300.0
2011-04-11 11:30:00,33.67,33.7,33.56,33.65,35100.0,30.2041,30.231,30.1054,30.1862,35100.0
2011-04-11 11:40:00,33.67,33.69,33.55,33.65,28200.0,30.2041,30.2221,30.0965,30.1862,28200.0
2011-04-11 11:50:00,33.65,33.66,33.51,33.53,23600.0,30.1862,30.1951,30.0606,30.0785,23600.0
2011-04-11 12:00:00,33.53,33.59,33.5,33.51,26000.0,30.0785,30.1323,30.0516,30.0606,26000.0
2011-04-11 12:10:00,33.52,33.58,33.46,33.58,30400.0,30.0696,30.1234,30.0157,30.1234,30400.0
2011-04-11 12:20:00,33.58,33.67,33.52,33.55,24200.0,30.1234,30.2041,30.0696,30.0965,24200.0
2011-04-11 12:30:00,33.53,33.56,33.41,33.43,17100.0,30.0785,30.1054,29.9709,29.9888,17100.0
2011-04-11 12:40:00,33.42,33.42,33.34,33.4,31900.0,29.9798,29.9798,29.9081,29.9619,31900.0
2011-04-11 12:50:00,33.38,33.4,33.26,33.28,14400.0,29.944,29.9619,29.8363,29.8543,14400.0
2011-04-11 13:00:00,33.27,33.39,33.26,33.36,39800.0,29.8453,29.9529,29.8363,29.926,39800.0
2011-04-11 13:10:00,33.37,33.37,33.25,33.31,16500.0,29.935,29.935,29.8273,29.8812,16500.0
2011-04-11 13:20:00,33.32,33.4,33.28,33.39,25200.0,29.8901,29.9619,29.8543,29.9529,25200.0
2011-04-11 13:30:00,33.38,33.4,33.37,33.38,13200.0,29.944,29.9619,29.935,29.944,13200.0
2011-04-11 13:40:00,33.38,33.4,33.37,33.39,10900.0,29.944,29.9619,29.935,29.9529,10900.0
2011-04-11 13:50:00,33.39,33.4,33.3,33.39,32700.0,29.9529,29.9619,29.8722,29.9529,32700.0
2011-04-11 14:00:00,33.41,33.65,33.35,33.54,77000.0,29.9709,30.1862,29.9171,30.0875,77000.0
2011-04-11 14:10:00,33.6,33.69,33.58,33.66,29200.0,30.1413,30.2221,30.1234,30.1951,29200.0
2011-04-11 14:20:00,33.66,33.68,33.62,33.64,32100.0,30.1951,30.2131,30.1593,30.1772,32100.0
2011-04-11 14:30:00,33.63,33.67,33.62,33.63,24300.0,30.1682,30.2041,30.1593,30.1682,24300.0
2011-04-11 14:40:00,33.63,33.63,33.57,33.59,26900.0,30.1682,30.1682,30.1144,30.1323,26900.0
2011-04-11 14:50:00,33.6,33.6,33.49,33.49,33100.0,30.1413,30.1413,30.0426,30.0426,33100.0
2011-04-11 15:00:00,33.48,33.48,31.9,32.43,602000.0,30.0337,30.0337,28.6163,29.0918,602000.0
2011-04-11 15:10:00,32.45,32.5,32.25,32.3,148500.0,29.1097,29.1546,28.9303,28.9751,148500.0
2011-04-11 15:20:00,32.3,32.44,32.19,32.21,198400.0,28.9751,29.1007,28.8765,28.8944,198400.0
2011-04-11 15:30:00,32.22,32.39,32.15,32.21,141500.0,28.9034,29.0559,28.8406,28.8944,141500.0
2011-04-11 15:40:00,32.21,32.25,32.2,32.23,121400.0,28.8944,28.9303,28.8854,28.9123,121400.0
2011-04-11 15:50:00,32.23,32.34,32.11,32.22,220800.0,28.9123,29.011,28.8047,28.9034,220800.0
2011-04-12 09:30:00,31.63,31.8,30.92,31.62,146900.0,28.3741,28.5266,27.7372,28.3651,146900.0
2011-04-12 09:40:00,31.56,32.12,31.56,31.96,69700.0,28.3113,28.8137,28.3113,28.6701,69700.0
2011-04-12 09:50:00,31.93,31.93,31.45,31.46,78300.0,28.6432,28.6432,28.2126,28.2216,78300.0
2011-04-12 10:00:00,31.56,31.67,31.25,31.46,90100.0,28.3113,28.41,28.0332,28.2216,90100.0
2011-04-12 10:10:00,31.44,31.56,31.3,31.35,66000.0,28.2037,28.3113,28.0781,28.1229,66000.0
2011-04-12 10:20:00,31.35,31.37,30.8,31.18,195700.0,28.1229,28.1409,27.6295,27.9704,195700.0
2011-04-12 10:30:00,31.16,31.5,31.15,31.29,59300.0,27.9525,28.2575,27.9435,28.0691,59300.0
2011-04-12 10:40:00,31.26,31.42,31.09,31.1,39000.0,28.0422,28.1857,27.8897,27.8987,39000.0
2011-04-12 10:50:00,31.13,31.13,30.98,31.06,46100.0,27.9256,27.9256,27.791,27.8628,46100.0
2011-04-12 11:00:00,31.07,31.34,31.05,31.1,101900.0,27.8717,28.114,27.8538,27.8987,101900.0
2011-04-12 11:10:00,31.14,31.3,31.08,31.15,39300.0,27.9345,28.0781,27.8807,27.9435,39300.0
2011-04-12 11:20:00,31.11,31.28,31.02,31.17,19300.0,27.9076,28.0601,27.8269,27.9615,19300.0
2011-04-12 11:30:00,31.18,31.29,31.01,31.29,36000.0,27.9704,28.0691,27.8179,28.0691,36000.0
2011-04-12 11:40:00,31.29,31.43,31.23,31.43,12700.0,28.0691,28.1947,28.0153,28.1947,12700.0
2011-04-12 11:50:00,31.38,31.4,31.28,31.28,38300.0,28.1498,28.1678,28.0601,28.0601,38300.0
2011-04-12 12:00:00,31.28,31.31,31.1,31.17,21600.0,28.0601,28.087,27.8987,27.9615,21600.0
2011-04-12 12:10:00,31.18,31.28,31.15,31.22,14200.0,27.9704,28.0601,27.9435,28.0063,14200.0
2011-04-12 12:20:00,31.22,31.26,31.18,31.19,19400.0,28.0063,28.0422,27.9704,27.9794,19400.0
2011-04-12 12:30:00,31.19,31.4,31.18,31.38,55400.0,27.9794,28.1678,27.9704,28.1498,55400.0
2011-04-12 12:40:00,31.39,31.56,31.38,31.56,28200.0,28.1588,28.3113,28.1498,28.3113,28200.0
2011-04-12 12:50:00,31.56,31.63,31.5,31.5,16500.0,28.3113,28.3741,28.2575,28.2575,16500.0
2011-04-12 13:00:00,31.5,31.51,31.3,31.35,30100.0,28.2575,28.2665,28.0781,28.1229,30100.0
2011-04-12 13:10:00,31.35,31.36,31.3,31.3,7100.0,28.1229,28.1319,28.0781,28.0781,7100.0
2011-04-12 13:20:00,31.3,31.31,31.04,31.21,55600.0,28.0781,28.087,27.8448,27.9973,55600.0
2011-04-12 13:30:00,31.23,31.24,31.05,31.09,13300.0,28.0153,28.0243,27.8538,27.8897,13300.0
2011-04-12 13:40:00,31.09,31.2,30.94,31.2,29400.0,27.8897,27.9884,27.7551,27.9884,29400.0
2011-04-12 13:50:00,31.19,31.2,31.02,31.09,15800.0,27.9794,27.9884,27.8269,27.8897,15800.0
2011-04-12 14:00:00,31.09,31.14,31.08,31.14,14300.0,27.8897,27.9345,27.8807,27.9345,14300.0
2011-04-12 14:10:00,31.14,31.35,31.13,31.3,56800.0,27.9345,28.1229,27.9256,28.0781,56800.0
2011-04-12 14:20:00,31.3,31.3,31.25,31.26,11700.0,28.0781,28.0781,28.0332,28.0422,11700.0
2011-04-12 14:30:00,31.25,31.28,31.24,31.26,39600.0,28.0332,28.0601,28.0243,28.0422,39600.0
2011-04-12 14:40:00,31.27,31.28,31.24,31.27,31300.0,28.0512,28.0601,28.0243,28.0512,31300.0
2011-04-12 14:50:00,31.27,31.27,31.25,31.26,9100.0,28.0512,28.0512,28.0332,28.0422,9100.0
2011-04-12 15:00:00,31.26,31.28,31.25,31.26,21700.0,28.0422,28.0601,28.0332,28.0422,21700.0
2011-04-12 15:10:00,31.26,31.27,31.12,31.16,27200.0,28.0422,28.0512,27.9166,27.9525,27200.0
2011-04-12 15:20:00,31.16,31.22,31.16,31.18,21800.0,27.9525,28.0063,27.9525,27.9704,21800.0
2011-04-12 15:30:00,31.17,31.18,31.07,31.11,36100.0,27.9615,27.9704,27.8717,27.9076,36100.0
2011-04-12 15:40:00,31.11,31.12,30.99,31.03,62100.0,27.9076,27.9166,27.8,27.8359,62100.0
2011-04-12 15:50:00,31.03,31.12,31.0,31.02,106700.0,27.8359,27.9166,27.809,27.8269,106700.0
2011-04-13 09:30:00,31.71,31.9,31.3,31.61,49600.0,28.4459,28.6163,28.0781,28.3562,49600.0
2011-04-13 09:40:00,31.6,31.71,31.42,31.69,33600.0,28.3472,28.4459,28.1857,28.4279,33600.0
2011-04-13 09:50:00,31.66,31.68,31.39,31.39,28700.0,28.401,28.419,28.1588,28.1588,28700.0
2011-04-13 10:00:00,31.46,31.53,31.27,31.38,19000.0,28.2216,28.2844,28.0512,28.1498,19000.0
2011-04-13 10:10:00,31.38,31.38,31.1,31.15,46800.0,28.1498,28.1498,27.8987,27.9435,46800.0
2011-04-13 10:20:00,31.15,31.29,31.05,31.05,34900.0,27.9435,28.0691,27.8538,27.8538,34900.0
2011-04-13 10:30:00,31.07,31.41,31.06,31.37,57900.0,27.8717,28.1768,27.8628,28.1409,57900.0
2011-04-13 10:40:00,31.36,31.49,31.36,31.48,18900.0,28.1319,28.2485,28.1319,28.2395,18900.0
2011-04-13 10:50:00,31.48,31.55,31.31,31.55,51800.0,28.2395,28.3023,28.087,28.3023,51800.0
2011-04-13 11:00:00,31.55,31.71,31.54,31.63,44000.0,28.3023,28.4459,28.2934,28.3741,44000.0
2011-04-13 11:10:00,31.6,31.7,31.56,31.7,22500.0,28.3472,28.4369,28.3113,28.4369,22500.0
2011-04-13 11:20:00,31.69,31.7,31.49,31.55,36400.0,28.4279,28.4369,28.2485,28.3023,36400.0
2011-04-13 11:30:00,31.55,31.6,31.5,31.55,54500.0,28.3023,28.3472,28.2575,28.3023,54500.0
2011-04-13 11:40:00,31.55,31.55,31.38,31.5,51400.0,28.3023,28.3023,28.1498,28.2575,51400.0
2011-04-13 11:50:00,31.5,31.5,31.35,31.35,28300.0,28.2575,28.2575,28.1229,28.1229,28300.0
2011-04-13 12:00:00,31.35,31.35,31.11,31.18,22300.0,28.1229,28.1229,27.9076,27.9704,22300.0
2011-04-13 12:10:00,31.2,31.32,31.2,31.32,7100.0,27.9884,28.096,27.9884,28.096,7100.0
2011-04-13 12:20:00,31.31,31.45,31.19,31.45,53800.0,28.087,28.2126,27.9794,28.2126,53800.0
2011-04-13 12:30:00,31.45,31.54,31.28,31.35,9400.0,28.2126,28.2934,28.0601,28.1229,9400.0
2011-04-13 12:40:00,31.33,31.44,31.22,31.4,17700.0,28.105,28.2037,28.0063,28.1678,17700.0
2011-04-13 12:50:00,31.37,31.41,31.37,31.38,4200.0,28.1409,28.1768,28.1409,28.1498,4200.0
2011-04-13 13:00:00,31.38,31.4,31.33,31.33,3700.0,28.1498,28.1678,28.105,28.105,3700.0
2011-04-13 13:10:00,31.37,31.37,31.33,31.34,3000.0,28.1409,28.1409,28.105,28.114,3000.0
2011-04-13 13:20:00,31.33,31.34,31.23,31.32,10300.0,28.105,28.114,28.0153,28.096,10300.0
2011-04-13 13:30:00,31.32,31.48,31.32,31.41,14700.0,28.096,28.2395,28.096,28.1768,14700.0
2011-04-13 13:40:00,31.41,31.48,31.39,31.45,13600.0,28.1768,28.2395,28.1588,28.2126,13600.0
2011-04-13 13:50:00,31.45,31.52,31.41,31.44,14700.0,28.2126,28.2754,28.1768,28.2037,14700.0
2011-04-13 14:00:00,31.44,31.56,31.41,31.44,13700.0,28.2037,28.3113,28.1768,28.2037,13700.0
2011-04-13 14:10:00,31.45,31.49,31.4,31.42,5600.0,28.2126,28.2485,28.1678,28.1857,5600.0
2011-04-13 14:20:00,31.42,31.51,31.36,31.5,15800.0,28.1857,28.2665,28.1319,28.2575,15800.0
2011-04-13 14:30:00,31.52,31.63,31.5,31.51,14300.0,28.2754,28.3741,28.2575,28.2665,14300.0
2011-04-13 14:40:00,31.52,31.69,31.51,31.64,17900.0,28.2754,28.4279,28.2665,28.3831,17900.0
2011-04-13 14:50:00,31.64,31.7,31.62,31.67,12500.0,28.3831,28.4369,28.3651,28.41,12500.0
2011-04-13 15:00:00,31.67,31.68,31.6,31.62,13700.0,28.41,28.419,28.3472,28.3651,13700.0
2011-04-13 15:10:00,31.61,31.64,31.54,31.61,16300.0,28.3562,28.3831,28.2934,28.3562,16300.0
2011-04-13 15:20:00,31.61,31.64,31.54,31.54,13300.0,28.3562,28.3831,28.2934,28.2934,13300.0
2011-04-13 15:30:00,31.54,31.62,31.5,31.58,18000.0,28.2934,28.3651,28.2575,28.3293,18000.0
2011-04-13 15:40:00,31.58,31.62,31.5,31.51,29500.0,28.3293,28.3651,28.2575,28.2665,29500.0
2011-04-13 15:50:00,31.5,31.57,31.44,31.53,56000.0,28.2575,28.3203,28.2037,28.2844,56000.0
2011-04-14 09:30:00,31.43,31.52,31.2,31.27,39600.0,28.1947,28.2754,27.9884,28.0512,39600.0
2011-04-14 09:40:00,31.21,31.39,31.06,31.13,40300.0,27.9973,28.1588,27.8628,27.9256,40300.0
2011-04-14 09:50:00,31.11,31.27,31.04,31.21,16200.0,27.9076,28.0512,27.8448,27.9973,16200.0
2011-04-14 10:00:00,31.2,31.33,31.09,31.18,16700.0,27.9884,28.105,27.8897,27.9704,16700.0
2011-04-14 10:10:00,31.16,31.22,31.14,31.17,6800.0,27.9525,28.0063,27.9345,27.9615,6800.0
2011-04-14 10:20:00,31.19,31.33,31.12,31.19,5200.0,27.9794,28.105,27.9166,27.9794,5200.0
2011-04-14 10:30:00,31.18,31.34,31.17,31.25,17000.0,27.9704,28.114,27.9615,28.0332,17000.0
2011-04-14 10:40:00,31.25,31.25,31.17,31.22,4600.0,28.0332,28.0332,27.9615,28.0063,4600.0
2011-04-14 10:50:00,31.19,31.24,31.13,31.18,15200.0,27.9794,28.0243,27.9256,27.9704,15200.0
2011-04-14 11:00:00,31.18,31.2,31.15,31.2,11100.0,27.9704,27.9884,27.9435,27.9884,11100.0
2011-04-14 11:10:00,31.17,31.23,31.14,31.19,8600.0,27.9615,28.0153,27.9345,27.9794,8600.0
2011-04-14 11:20:00,31.19,31.2,31.06,31.08,34200.0,27.9794,27.9884,27.8628,27.8807,34200.0
2011-04-14 11:30:00,31.1,31.19,31.07,31.08,20200.0,27.8987,27.9794,27.8717,27.8807,20200.0
2011-04-14 11:40:00,31.09,31.2,31.09,31.14,25100.0,27.8897,27.9884,27.8897,27.9345,25100.0
2011-04-14 11:50:00,31.12,31.17,31.08,31.17,10100.0,27.9166,27.9615,27.8807,27.9615,10100.0
2011-04-14 12:00:00,31.17,31.2,31.12,31.16,5300.0,27.9615,27.9884,27.9166,27.9525,5300.0
2011-04-14 12:10:00,31.13,31.17,31.12,31.14,5900.0,27.9256,27.9615,27.9166,27.9345,5900.0
2011-04-14 12:20:00,31.14,31.14,31.1,31.13,8000.0,27.9345,27.9345,27.8987,27.9256,8000.0
2011-04-14 12:30:00,31.11,31.12,30.86,30.98,38600.0,27.9076,27.9166,27.6834,27.791,38600.0
2011-04-14 12:40:00,30.98,31.12,30.97,31.12,9900.0,27.791,27.9166,27.782,27.9166,9900.0
2011-04-14 12:50:00,31.15,31.31,31.15,31.3,19000.0,27.9435,28.087,27.9435,28.0781,19000.0
2011-04-14 13:00:00,31.3,31.32,31.24,31.25,19300.0,28.0781,28.096,28.0243,28.0332,19300.0
2011-04-14 13:10:00,31.24,31.45,31.24,31.39,19100.0,28.0243,28.2126,28.0243,28.1588,19100.0
2011-04-14 13:20:00,31.39,31.39,31.32,31.32,4500.0,28.1588,28.1588,28.096,28.096,4500.0
2011-04-14 13:30:00,31.32,31.39,31.3,31.33,14300.0,28.096,28.1588,28.0781,28.105,14300.0
2011-04-14 13:40:00,31.33,31.33,31.27,31.29,4100.0,28.105,28.105,28.0512,28.0691,4100.0
2011-04-14 13:50:00,31.29,31.29,31.26,31.27,6300.0,28.0691,28.0691,28.0422,28.0512,6300.0
2011-04-14 14:00:00,31.27,31.33,31.26,31.28,11800.0,28.0512,28.105,28.0422,28.0601,11800.0
2011-04-14 14:10:00,31.28,31.28,31.21,31.28,10400.0,28.0601,28.0601,27.9973,28.0601,10400.0
2011-04-14 14:20:00,31.28,31.39,31.27,31.36,17100.0,28.0601,28.1588,28.0512,28.1319,17100.0
2011-04-14 14:30:00,31.36,31.46,31.35,31.45,11000.0,28.1319,28.2216,28.1229,28.2126,11000.0
2011-04-14 14:40:00,31.45,31.67,31.43,31.66,47700.0,28.2126,28.41,28.1947,28.401,47700.0
2011-04-14 14:50:00,31.67,31.85,31.64,31.8,51100.0,28.41,28.5715,28.3831,28.5266,51100.0
2011-04-14 15:00:00,31.76,31.8,31.67,31.79,31000.0,28.4907,28.5266,28.41,28.5176,31000.0
2011-04-14 15:10:00,31.78,31.97,31.76,31.97,34400.0,28.5087,28.6791,28.4907,28.6791,34400.0
2011-04-14 15:20:00,31.99,32.22,31.96,32.13,52300.0,28.697,28.9034,28.6701,28.8226,52300.0
2011-04-14 15:30:00,32.14,32.31,32.04,32.24,60300.0,28.8316,28.9841,28.7419,28.9213,60300.0
2011-04-14 15:40:00,32.23,32.37,32.17,32.3,87400.0,28.9123,29.0379,28.8585,28.9751,87400.0
2011-04-14 15:50:00,32.3,32.3,32.19,32.21,85900.0,28.9751,28.9751,28.8765,28.8944,85900.0
2011-04-15 09:30:00,32.29,32.6,32.25,32.45,73600.0,28.9662,29.2443,28.9303,29.1097,73600.0
2011-04-15 09:40:00,32.5,32.5,32.34,32.44,46100.0,29.1546,29.1546,29.011,29.1007,46100.0
2011-04-15 09:50:00,32.43,32.5,32.4,32.43,58600.0,29.0918,29.1546,29.0648,29.0918,58600.0
2011-04-15 10:00:00,32.43,32.5,32.39,32.45,46000.0,29.0918,29.1546,29.0559,29.1097,46000.0
2011-04-15 10:10:00,32.41,32.47,32.21,32.38,40200.0,29.0738,29.1276,28.8944,29.0469,40200.0
2011-04-15 10:20:00,32.38,32.48,32.3,32.48,32300.0,29.0469,29.1366,28.9751,29.1366,32300.0
2011-04-15 10:30:00,32.44,32.47,32.33,32.33,21100.0,29.1007,29.1276,29.002,29.002,21100.0
2011-04-15 10:40:00,32.37,32.45,32.17,32.31,31200.0,29.0379,29.1097,28.8585,28.9841,31200.0
2011-04-15 10:50:00,32.27,32.34,32.2,32.25,5300.0,28.9482,29.011,28.8854,28.9303,5300.0
2011-04-15 11:00:00,32.23,32.49,32.07,32.45,47700.0,28.9123,29.1456,28.7688,29.1097,47700.0
2011-04-15 11:10:00,32.45,32.49,32.33,32.42,19500.0,29.1097,29.1456,29.002,29.0828,19500.0
2011-04-15 11:20:00,32.44,32.48,32.43,32.48,7600.0,29.1007,29.1366,29.0918,29.1366,7600.0
2011-04-15 11:30:00,32.48,32.48,32.32,32.33,16200.0,29.1366,29.1366,28.9931,29.002,16200.0
2011-04-15 11:40:00,32.39,32.43,32.32,32.4,4700.0,29.0559,29.0918,28.9931,29.0648,4700.0
2011-04-15 11:50:00,32.41,32.45,32.36,32.36,4700.0,29.0738,29.1097,29.029,29.029,4700.0
2011-04-15 12:00:00,32.35,32.38,32.33,32.36,2500.0,29.02,29.0469,29.002,29.029,2500.0
2011-04-15 12:10:00,32.36,32.44,32.36,32.4,4200.0,29.029,29.1007,29.029,29.0648,4200.0
2011-04-15 12:20:00,32.4,32.45,32.31,32.35,7800.0,29.0648,29.1097,28.9841,29.02,7800.0
2011-04-15 12:30:00,32.34,32.45,32.34,32.42,13700.0,29.011,29.1097,29.011,29.0828,13700.0
2011-04-15 12:40:00,32.42,32.48,32.38,32.42,32900.0,29.0828,29.1366,29.0469,29.0828,32900.0
2011-04-15 12:50:00,32.42,32.51,32.42,32.44,52200.0,29.0828,29.1635,29.0828,29.1007,52200.0
2011-04-15 13:00:00,32.45,32.64,32.43,32.61,66400.0,29.1097,29.2801,29.0918,29.2532,66400.0
2011-04-15 13:10:00,32.62,32.89,32.62,32.82,38100.0,29.2622,29.5044,29.2622,29.4416,38100.0
2011-04-15 13:20:00,32.82,32.85,32.68,32.85,17600.0,29.4416,29.4685,29.316,29.4685,17600.0
2011-04-15 13:30:00,32.82,32.82,32.73,32.77,10600.0,29.4416,29.4416,29.3609,29.3968,10600.0
2011-04-15 13:40:00,32.8,32.8,32.64,32.72,8000.0,29.4237,29.4237,29.2801,29.3519,8000.0
2011-04-15 13:50:00,32.72,32.72,32.5,32.52,5700.0,29.3519,29.3519,29.1546,29.1725,5700.0
2011-04-15 14:00:00,32.5,32.67,32.46,32.57,16300.0,29.1546,29.3071,29.1187,29.2173,16300.0
2011-04-15 14:10:00,32.58,32.66,32.58,32.62,7600.0,29.2263,29.2981,29.2263,29.2622,7600.0
2011-04-15 14:20:00,32.64,32.72,32.63,32.65,9700.0,29.2801,29.3519,29.2712,29.2891,9700.0
2011-04-15 14:30:00,32.61,32.69,32.6,32.6,9200.0,29.2532,29.325,29.2443,29.2443,9200.0
2011-04-15 14:40:00,32.59,32.62,32.56,32.57,10000.0,29.2353,29.2622,29.2084,29.2173,10000.0
2011-04-15 14:50:00,32.57,32.59,32.41,32.43,22100.0,29.2173,29.2353,29.0738,29.0918,22100.0
2011-04-15 15:00:00,32.45,32.52,32.41,32.43,20100.0,29.1097,29.1725,29.0738,29.0918,20100.0
2011-04-15 15:10:00,32.43,32.45,32.35,32.36,17800.0,29.0918,29.1097,29.02,29.029,17800.0
2011-04-15 15:20:00,32.37,32.45,32.36,32.41,16800.0,29.0379,29.1097,29.029,29.0738,16800.0
2011-04-15 15:30:00,32.4,32.4,32.27,32.34,44400.0,29.0648,29.0648,28.9482,29.011,44400.0
2011-04-15 15:40:00,32.34,32.41,32.27,32.31,30000.0,29.011,29.0738,28.9482,28.9841,30000.0
2011-04-15 15:50:00,32.29,32.37,32.27,32.32,58100.0,28.9662,29.0379,28.9482,28.9931,58100.0
2011-04-18 09:30:00,31.6,31.7,31.15,31.4,52700.0,28.3472,28.4369,27.9435,28.1678,52700.0
2011-04-18 09:40:00,31.4,31.55,31.25,31.44,44300.0,28.1678,28.3023,28.0332,28.2037,44300.0
2011-04-18 09:50:00,31.44,31.44,31.1,31.23,26700.0,28.2037,28.2037,27.8987,28.0153,26700.0
2011-04-18 10:00:00,31.27,31.44,30.85,30.92,81400.0,28.0512,28.2037,27.6744,27.7372,81400.0
2011-04-18 10:10:00,30.91,31.13,30.8,31.1,95600.0,27.7282,27.9256,27.6295,27.8987,95600.0
2011-04-18 10:20:00,31.11,31.34,31.06,31.29,48500.0,27.9076,28.114,27.8628,28.0691,48500.0
2011-04-18 10:30:00,31.28,31.4,31.23,31.26,31800.0,28.0601,28.1678,28.0153,28.0422,31800.0
2011-04-18 10:40:00,31.19,31.4,31.16,31.33,15800.0,27.9794,28.1678,27.9525,28.105,15800.0
2011-04-18 10:50:00,31.3,31.54,31.23,31.48,22800.0,28.0781,28.2934,28.0153,28.2395,22800.0
2011-04-18 11:00:00,31.42,31.69,31.38,31.44,20500.0,28.1857,28.4279,28.1498,28.2037,20500.0
2011-04-18 11:10:00,31.45,31.45,31.21,31.25,24700.0,28.2126,28.2126,27.9973,28.0332,24700.0
2011-04-18 11:20:00,31.25,31.55,31.17,31.4,19700.0,28.0332,28.3023,27.9615,28.1678,19700.0
2011-04-18 11:30:00,31.47,31.5,31.4,31.5,11300.0,28.2306,28.2575,28.1678,28.2575,11300.0
2011-04-18 11:40:00,31.49,31.63,31.46,31.55,4700.0,28.2485,28.3741,28.2216,28.3023,4700.0
2011-04-18 11:50:00,31.57,31.6,31.52,31.52,2300.0,28.3203,28.3472,28.2754,28.2754,2300.0
2011-04-18 12:00:00,31.5,31.59,31.45,31.59,7800.0,28.2575,28.3382,28.2126,28.3382,7800.0
2011-04-18 12:10:00,31.54,31.59,31.52,31.55,8300.0,28.2934,28.3382,28.2754,28.3023,8300.0
2011-04-18 12:20:00,31.56,31.59,31.55,31.59,5000.0,28.3113,28.3382,28.3023,28.3382,5000.0
2011-04-18 12:30:00,31.6,31.78,31.6,31.77,9900.0,28.3472,28.5087,28.3472,28.4997,9900.0
2011-04-18 12:40:00,31.75,31.77,31.63,31.63,20800.0,28.4818,28.4997,28.3741,28.3741,20800.0
2011-04-18 12:50:00,31.65,31.66,31.55,31.65,4200.0,28.392,28.401,28.3023,28.392,4200.0
2011-04-18 13:00:00,31.65,31.67,31.58,31.6,6300.0,28.392,28.41,28.3293,28.3472,6300.0
2011-04-18 13:10:00,31.58,31.63,31.54,31.55,4000.0,28.3293,28.3741,28.2934,28.3023,4000.0
2011-04-18 13:20:00,31.55,31.63,31.55,31.61,7000.0,28.3023,28.3741,28.3023,28.3562,7000.0
2011-04-18 13:30:00,31.6,31.73,31.6,31.68,11400.0,28.3472,28.4638,28.3472,28.419,11400.0
2011-04-18 13:40:00,31.64,31.76,31.63,31.76,2100.0,28.3831,28.4907,28.3741,28.4907,2100.0
2011-04-18 13:50:00,31.76,31.98,31.75,31.91,33100.0,28.4907,28.6881,28.4818,28.6253,33100.0
2011-04-18 14:00:00,31.91,31.99,31.86,31.95,19100.0,28.6253,28.697,28.5804,28.6612,19100.0
2011-04-18 14:10:00,31.93,32.04,31.89,32.04,19000.0,28.6432,28.7419,28.6073,28.7419,19000.0
2011-04-18 14:20:00,32.04,32.06,31.98,32.02,15600.0,28.7419,28.7598,28.6881,28.724,15600.0
2011-04-18 14:30:00,32.02,32.06,31.96,32.02,9300.0,28.724,28.7598,28.6701,28.724,9300.0
2011-04-18 14:40:00,32.02,32.09,31.94,32.08,13800.0,28.724,28.7868,28.6522,28.7778,13800.0
2011-04-18 14:50:00,32.04,32.05,31.97,32.03,17100.0,28.7419,28.7509,28.6791,28.7329,17100.0
2011-04-18 15:00:00,32.04,32.07,31.91,31.93,22100.0,28.7419,28.7688,28.6253,28.6432,22100.0
2011-04-18 15:10:00,31.94,31.98,31.9,31.98,13100.0,28.6522,28.6881,28.6163,28.6881,13100.0
2011-04-18 15:20:00,31.97,31.98,31.88,31.92,18500.0,28.6791,28.6881,28.5984,28.6343,18500.0
2011-04-18 15:30:00,31.93,31.97,31.83,31.86,10200.0,28.6432,28.6791,28.5535,28.5804,10200.0
2011-04-18 15:40:00,31.88,31.91,31.75,31.83,29200.0,28.5984,28.6253,28.4818,28.5535,29200.0
2011-04-18 15:50:00,31.8,31.83,31.63,31.75,43800.0,28.5266,28.5535,28.3741,28.4818,43800.0
2011-04-19 09:30:00,31.99,32.0,31.75,31.95,13900.0,28.697,28.706,28.4818,28.6612,13900.0
2011-04-19 09:40:00,31.91,31.94,31.77,31.82,11400.0,28.6253,28.6522,28.4997,28.5445,11400.0
2011-04-19 09:50:00,31.82,31.87,31.69,31.82,13400.0,28.5445,28.5894,28.4279,28.5445,13400.0
2011-04-19 10:00:00,31.83,31.83,31.63,31.72,14600.0,28.5535,28.5535,28.3741,28.4548,14600.0
2011-04-19 10:10:00,31.7,31.76,31.62,31.72,12800.0,28.4369,28.4907,28.3651,28.4548,12800.0
2011-04-19 10:20:00,31.7,31.7,31.52,31.6,25200.0,28.4369,28.4369,28.2754,28.3472,25200.0
2011-04-19 10:30:00,31.59,31.6,31.45,31.47,52400.0,28.3382,28.3472,28.2126,28.2306,52400.0
2011-04-19 10:40:00,31.41,31.45,31.35,31.43,6700.0,28.1768,28.2126,28.1229,28.1947,6700.0
2011-04-19 10:50:00,31.48,31.56,31.46,31.52,5300.0,28.2395,28.3113,28.2216,28.2754,5300.0
2011-04-19 11:00:00,31.5,31.52,31.4,31.48,13100.0,28.2575,28.2754,28.1678,28.2395,13100.0
2011-04-19 11:10:00,31.48,31.57,31.42,31.54,5900.0,28.2395,28.3203,28.1857,28.2934,5900.0
2011-04-19 11:20:00,31.54,31.55,31.42,31.42,2900.0,28.2934,28.3023,28.1857,28.1857,2900.0
2011-04-19 11:30:00,31.43,31.57,31.41,31.56,8000.0,28.1947,28.3203,28.1768,28.3113,8000.0
2011-04-19 11:40:00,31.57,31.57,31.52,31.55,14400.0,28.3203,28.3203,28.2754,28.3023,14400.0
2011-04-19 11:50:00,31.55,31.59,31.55,31.57,4000.0,28.3023,28.3382,28.3023,28.3203,4000.0
2011-04-19 12:00:00,31.57,31.57,31.51,31.57,3000.0,28.3203,28.3203,28.2665,28.3203,3000.0
2011-04-19 12:10:00,31.58,31.67,31.53,31.67,6300.0,28.3293,28.41,28.2844,28.41,6300.0
2011-04-19 12:20:00,31.64,31.64,31.5,31.63,10100.0,28.3831,28.3831,28.2575,28.3741,10100.0
2011-04-19 12:30:00,31.6,31.69,31.55,31.66,9400.0,28.3472,28.4279,28.3023,28.401,9400.0
2011-04-19 12:40:00,31.68,31.68,31.58,31.58,2800.0,28.419,28.419,28.3293,28.3293,2800.0
2011-04-19 12:50:00,31.57,31.72,31.57,31.66,3500.0,28.3203,28.4548,28.3203,28.401,3500.0
2011-04-19 13:00:00,31.61,31.67,31.56,31.59,13400.0,28.3562,28.41,28.3113,28.3382,13400.0
2011-04-19 13:10:00,31.54,31.58,31.43,31.44,22400.0,28.2934,28.3293,28.1947,28.2037,22400.0
2011-04-19 13:20:00,31.45,31.45,31.36,31.38,13000.0,28.2126,28.2126,28.1319,28.1498,13000.0
2011-04-19 13:30:00,31.38,31.38,31.27,31.34,30200.0,28.1498,28.1498,28.0512,28.114,30200.0
2011-04-19 13:40:00,31.36,31.5,31.36,31.5,12900.0,28.1319,28.2575,28.1319,28.2575,12900.0
2011-04-19 13:50:00,31.53,31.53,31.45,31.46,6400.0,28.2844,28.2844,28.2126,28.2216,6400.0
2011-04-19 14:00:00,31.46,31.47,31.39,31.39,7500.0,28.2216,28.2306,28.1588,28.1588,7500.0
2011-04-19 14:10:00,31.39,31.49,31.28,31.42,11400.0,28.1588,28.2485,28.0601,28.1857,11400.0
2011-04-19 14:20:00,31.44,31.5,31.3,31.34,19500.0,28.2037,28.2575,28.0781,28.114,19500.0
2011-04-19 14:30:00,31.34,31.39,31.31,31.34,6800.0,28.114,28.1588,28.087,28.114,6800.0
2011-04-19 14:40:00,31.34,31.35,31.1,31.13,25800.0,28.114,28.1229,27.8987,27.9256,25800.0
2011-04-19 14:50:00,31.12,31.32,31.12,31.3,14400.0,27.9166,28.096,27.9166,28.0781,14400.0
2011-04-19 15:00:00,31.3,31.41,31.3,31.31,6100.0,28.0781,28.1768,28.0781,28.087,6100.0
2011-04-19 15:10:00,31.32,31.48,31.31,31.48,7000.0,28.096,28.2395,28.087,28.2395,7000.0
2011-04-19 15:20:00,31.46,31.54,31.32,31.36,21200.0,28.2216,28.2934,28.096,28.1319,21200.0
2011-04-19 15:30:00,31.33,31.39,31.3,31.33,23200.0,28.105,28.1588,28.0781,28.105,23200.0
2011-04-19 15:40:00,31.33,31.43,31.33,31.43,19200.0,28.105,28.1947,28.105,28.1947,19200.0
2011-04-19 15:50:00,31.43,31.52,31.39,31.42,37100.0,28.1947,28.2754,28.1588,28.1857,37100.0
2011-04-20 09:30:00,32.3,32.65,31.46,32.47,42700.0,28.9751,29.2891,28.2216,29.1276,42700.0
2011-04-20 09:40:00,32.51,32.94,32.33,32.55,52800.0,29.1635,29.5493,29.002,29.1994,52800.0
2011-04-20 09:50:00,32.62,32.73,32.3,32.56,52300.0,29.2622,29.3609,28.9751,29.2084,52300.0
2011-04-20 10:00:00,32.56,32.94,32.55,32.6,89000.0,29.2084,29.5493,29.1994,29.2443,89000.0
2011-04-20 10:10:00,32.59,32.87,32.33,32.87,63300.0,29.2353,29.4865,29.002,29.4865,63300.0
2011-04-20 10:20:00,32.88,33.13,32.62,32.98,59900.0,29.4954,29.7197,29.2622,29.5851,59900.0
2011-04-20 10:30:00,32.93,33.08,32.79,32.83,56600.0,29.5403,29.6748,29.4147,29.4506,56600.0
2011-04-20 10:40:00,32.83,33.01,32.83,32.91,49200.0,29.4506,29.6121,29.4506,29.5223,49200.0
2011-04-20 10:50:00,32.94,32.94,32.72,32.75,13100.0,29.5493,29.5493,29.3519,29.3788,13100.0
2011-04-20 11:00:00,32.74,32.81,32.71,32.8,29300.0,29.3698,29.4326,29.3429,29.4237,29300.0
2011-04-20 11:10:00,32.8,32.8,32.7,32.77,13700.0,29.4237,29.4237,29.334,29.3968,13700.0
2011-04-20 11:20:00,32.77,32.77,32.52,32.65,36400.0,29.3968,29.3968,29.1725,29.2891,36400.0
2011-04-20 11:30:00,32.65,32.65,32.57,32.63,18300.0,29.2891,29.2891,29.2173,29.2712,18300.0
2011-04-20 11:40:00,32.65,32.78,32.61,32.74,19200.0,29.2891,29.4057,29.2532,29.3698,19200.0
2011-04-20 11:50:00,32.79,32.84,32.74,32.76,11100.0,29.4147,29.4596,29.3698,29.3878,11100.0
2011-04-20 12:00:00,32.77,33.0,32.77,32.98,12500.0,29.3968,29.6031,29.3968,29.5851,12500.0
2011-04-20 12:10:00,32.98,33.0,32.77,32.93,22400.0,29.5851,29.6031,29.3968,29.5403,22400.0
2011-04-20 12:20:00,32.92,33.0,32.85,32.97,14000.0,29.5313,29.6031,29.4685,29.5762,14000.0
2011-04-20 12:30:00,33.0,33.0,32.86,32.91,23900.0,29.6031,29.6031,29.4775,29.5223,23900.0
2011-04-20 12:40:00,32.86,32.93,32.79,32.79,17200.0,29.4775,29.5403,29.4147,29.4147,17200.0
2011-04-20 12:50:00,32.83,32.94,32.77,32.81,14400.0,29.4506,29.5493,29.3968,29.4326,14400.0
2011-04-20 13:00:00,32.85,32.89,32.75,32.86,24900.0,29.4685,29.5044,29.3788,29.4775,24900.0
2011-04-20 13:10:00,32.87,32.89,32.75,32.76,20500.0,29.4865,29.5044,29.3788,29.3878,20500.0
2011-04-20 13:20:00,32.74,32.92,32.61,32.88,33800.0,29.3698,29.5313,29.2532,29.4954,33800.0
2011-04-20 13:30:00,32.87,32.99,32.87,32.96,15700.0,29.4865,29.5941,29.4865,29.5672,15700.0
2011-04-20 13:40:00,32.98,33.06,32.94,33.03,19400.0,29.5851,29.6569,29.5493,29.63,19400.0
2011-04-20 13:50:00,33.04,33.05,32.97,33.0,21400.0,29.639,29.6479,29.5762,29.6031,21400.0
2011-04-20 14:00:00,33.0,33.08,32.96,32.99,21100.0,29.6031,29.6748,29.5672,29.5941,21100.0
2011-04-20 14:10:00,32.99,32.99,32.89,32.9,23900.0,29.5941,29.5941,29.5044,29.5134,23900.0
2011-04-20 14:20:00,32.88,32.94,32.83,32.93,19600.0,29.4954,29.5493,29.4506,29.5403,19600.0
2011-04-20 14:30:00,32.93,32.99,32.86,32.95,18600.0,29.5403,29.5941,29.4775,29.5582,18600.0
2011-04-20 14:40:00,32.95,33.0,32.94,32.97,23200.0,29.5582,29.6031,29.5493,29.5762,23200.0
2011-04-20 14:50:00,32.98,32.98,32.9,32.91,20300.0,29.5851,29.5851,29.5134,29.5223,20300.0
2011-04-20 15:00:00,32.91,32.96,32.86,32.86,35700.0,29.5223,29.5672,29.4775,29.4775,35700.0
2011-04-20 15:10:00,32.85,32.9,32.65,32.74,40600.0,29.4685,29.5134,29.2891,29.3698,40600.0
2011-04-20 15:20:00,32.74,32.99,32.6,32.95,125200.0,29.3698,29.5941,29.2443,29.5582,125200.0
2011-04-20 15:30:00,32.97,33.01,32.95,33.0,54200.0,29.5762,29.6121,29.5582,29.6031,54200.0
2011-04-20 15:40:00,33.01,33.3,32.98,33.24,114300.0,29.6121,29.8722,29.5851,29.8184,114300.0
2011-04-20 15:50:00,33.24,33.59,33.24,33.57,182700.0,29.8184,30.1323,29.8184,30.1144,182700.0
2011-04-21 09:30:00,33.95,34.25,33.65,33.76,89000.0,30.4553,30.7244,30.1862,30.2848,89000.0
2011-04-21 09:40:00,33.75,33.78,33.56,33.6,45000.0,30.2759,30.3028,30.1054,30.1413,45000.0
2011-04-21 09:50:00,33.61,33.66,33.34,33.4,31900.0,30.1503,30.1951,29.9081,29.9619,31900.0
2011-04-21 10:00:00,33.4,33.4,33.1,33.34,32600.0,29.9619,29.9619,29.6928,29.9081,32600.0
2011-04-21 10:10:00,33.36,33.37,33.1,33.25,32800.0,29.926,29.935,29.6928,29.8273,32800.0
2011-04-21 10:20:00,33.25,33.42,33.11,33.18,51900.0,29.8273,29.9798,29.7018,29.7646,51900.0
2011-04-21 10:30:00,33.21,33.31,33.08,33.1,15800.0,29.7915,29.8812,29.6748,29.6928,15800.0
2011-04-21 10:40:00,33.14,33.19,33.03,33.17,15200.0,29.7287,29.7735,29.63,29.7556,15200.0
2011-04-21 10:50:00,33.16,33.39,33.12,33.25,14500.0,29.7466,29.9529,29.7107,29.8273,14500.0
2011-04-21 11:00:00,33.29,33.39,33.16,33.2,14100.0,29.8632,29.9529,29.7466,29.7825,14100.0
2011-04-21 11:10:00,33.23,33.24,32.91,33.02,42000.0,29.8094,29.8184,29.5223,29.621,42000.0
2011-04-21 11:20:00,33.04,33.28,33.01,33.21,5300.0,29.639,29.8543,29.6121,29.7915,5300.0
2011-04-21 11:30:00,33.24,33.26,33.12,33.18,37600.0,29.8184,29.8363,29.7107,29.7646,37600.0
2011-04-21 11:40:00,33.18,33.41,33.18,33.41,16200.0,29.7646,29.9709,29.7646,29.9709,16200.0
2011-04-21 11:50:00,33.44,33.56,33.4,33.45,26100.0,29.9978,30.1054,29.9619,30.0068,26100.0
2011-04-21 12:00:00,33.47,33.53,33.4,33.41,20300.0,30.0247,30.0785,29.9619,29.9709,20300.0
2011-04-21 12:10:00,33.43,33.5,33.39,33.44,21700.0,29.9888,30.0516,29.9529,29.9978,21700.0
2011-04-21 12:20:00,33.4,33.62,33.39,33.59,22000.0,29.9619,30.1593,29.9529,30.1323,22000.0
2011-04-21 12:30:00,33.63,33.64,33.51,33.51,8700.0,30.1682,30.1772,30.0606,30.0606,8700.0
2011-04-21 12:40:00,33.54,33.7,33.51,33.63,27200.0,30.0875,30.231,30.0606,30.1682,27200.0
2011-04-21 12:50:00,33.68,33.68,33.46,33.46,22200.0,30.2131,30.2131,30.0157,30.0157,22200.0
2011-04-21 13:00:00,33.5,33.53,33.36,33.46,18100.0,30.0516,30.0785,29.926,30.0157,18100.0
2011-04-21 13:10:00,33.43,33.48,33.29,33.44,7800.0,29.9888,30.0337,29.8632,29.9978,7800.0
2011-04-21 13:20:00,33.42,33.43,33.32,33.38,11100.0,29.9798,29.9888,29.8901,29.944,11100.0
2011-04-21 13:30:00,33.38,33.4,33.28,33.32,9200.0,29.944,29.9619,29.8543,29.8901,9200.0
2011-04-21 13:40:00,33.32,33.41,33.32,33.41,11700.0,29.8901,29.9709,29.8901,29.9709,11700.0
2011-04-21 13:50:00,33.44,33.46,33.29,33.44,13200.0,29.9978,30.0157,29.8632,29.9978,13200.0
2011-04-21 14:00:00,33.47,33.5,33.41,33.43,19100.0,30.0247,30.0516,29.9709,29.9888,19100.0
2011-04-21 14:10:00,33.46,33.5,33.38,33.43,12200.0,30.0157,30.0516,29.944,29.9888,12200.0
2011-04-21 14:20:00,33.48,33.5,33.43,33.49,6800.0,30.0337,30.0516,29.9888,30.0426,6800.0
2011-04-21 14:30:00,33.48,33.5,33.43,33.48,15400.0,30.0337,30.0516,29.9888,30.0337,15400.0
2011-04-21 14:40:00,33.48,33.51,33.44,33.48,8100.0,30.0337,30.0606,29.9978,30.0337,8100.0
2011-04-21 14:50:00,33.48,33.5,33.38,33.38,13800.0,30.0337,30.0516,29.944,29.944,13800.0
2011-04-21 15:00:00,33.4,33.48,33.38,33.38,32700.0,29.9619,30.0337,29.944,29.944,32700.0
2011-04-21 15:10:00,33.34,33.42,33.29,33.3,22200.0,29.9081,29.9798,29.8632,29.8722,22200.0
2011-04-21 15:20:00,33.3,33.35,33.27,33.28,27200.0,29.8722,29.9171,29.8453,29.8543,27200.0
2011-04-21 15:30:00,33.3,33.36,33.28,33.33,30600.0,29.8722,29.926,29.8543,29.8991,30600.0
2011-04-21 15:40:00,33.33,33.48,33.31,33.48,24700.0,29.8991,30.0337,29.8812,30.0337,24700.0
2011-04-21 15:50:00,33.48,33.48,33.43,33.46,49600.0,30.0337,30.0337,29.9888,30.0157,49600.0
2011-04-25 09:30:00,33.5,33.95,33.5,33.78,18400.0,30.0516,30.4553,30.0516,30.3028,18400.0
2011-04-25 09:40:00,33.77,33.89,33.7,33.89,12800.0,30.2938,30.4015,30.231,30.4015,12800.0
2011-04-25 09:50:00,33.85,33.87,33.67,33.72,23800.0,30.3656,30.3835,30.2041,30.249,23800.0
2011-04-25 10:00:00,33.67,33.7,33.53,33.57,19100.0,30.2041,30.231,30.0785,30.1144,19100.0
2011-04-25 10:10:00,33.57,33.67,33.41,33.67,12400.0,30.1144,30.2041,29.9709,30.2041,12400.0
2011-04-25 10:20:00,33.67,33.67,33.55,33.6,12300.0,30.2041,30.2041,30.0965,30.1413,12300.0
2011-04-25 10:30:00,33.6,33.75,33.6,33.75,11000.0,30.1413,30.2759,30.1413,30.2759,11000.0
2011-04-25 10:40:00,33.75,33.76,33.66,33.69,8800.0,30.2759,30.2848,30.1951,30.2221,8800.0
2011-04-25 10:50:00,33.73,33.73,33.4,33.52,15000.0,30.2579,30.2579,29.9619,30.0696,15000.0
2011-04-25 11:00:00,33.53,33.61,33.4,33.59,12600.0,30.0785,30.1503,29.9619,30.1323,12600.0
2011-04-25 11:10:00,33.59,33.69,33.53,33.66,14800.0,30.1323,30.2221,30.0785,30.1951,14800.0
2011-04-25 11:20:00,33.68,33.68,33.39,33.43,15000.0,30.2131,30.2131,29.9529,29.9888,15000.0
2011-04-25 11:30:00,33.44,33.6,33.44,33.58,7400.0,29.9978,30.1413,29.9978,30.1234,7400.0
2011-04-25 11:40:00,33.58,33.65,33.56,33.56,6300.0,30.1234,30.1862,30.1054,30.1054,6300.0
2011-04-25 11:50:00,33.56,33.67,33.55,33.59,4300.0,30.1054,30.2041,30.0965,30.1323,4300.0
2011-04-25 12:00:00,33.62,33.64,33.56,33.61,5300.0,30.1593,30.1772,30.1054,30.1503,5300.0
2011-04-25 12:10:00,33.61,33.61,33.41,33.41,7800.0,30.1503,30.1503,29.9709,29.9709,7800.0
2011-04-25 12:20:00,33.41,33.56,33.38,33.55,13800.0,29.9709,30.1054,29.944,30.0965,13800.0
2011-04-25 12:30:00,33.55,33.55,33.42,33.45,13100.0,30.0965,30.0965,29.9798,30.0068,13100.0
2011-04-25 12:40:00,33.46,33.46,33.22,33.26,13300.0,30.0157,30.0157,29.8004,29.8363,13300.0
2011-04-25 12:50:00,33.26,33.37,33.23,33.27,5600.0,29.8363,29.935,29.8094,29.8453,5600.0
2011-04-25 13:00:00,33.26,33.32,33.18,33.22,8700.0,29.8363,29.8901,29.7646,29.8004,8700.0
2011-04-25 13:10:00,33.22,33.26,33.19,33.22,3300.0,29.8004,29.8363,29.7735,29.8004,3300.0
2011-04-25 13:20:00,33.25,33.37,33.19,33.3,12200.0,29.8273,29.935,29.7735,29.8722,12200.0
2011-04-25 13:30:00,33.32,33.37,33.29,33.33,5500.0,29.8901,29.935,29.8632,29.8991,5500.0
2011-04-25 13:40:00,33.35,33.41,33.28,33.38,4400.0,29.9171,29.9709,29.8543,29.944,4400.0
2011-04-25 13:50:00,33.37,33.38,33.18,33.22,17300.0,29.935,29.944,29.7646,29.8004,17300.0
2011-04-25 14:00:00,33.23,33.36,33.23,33.3,8300.0,29.8094,29.926,29.8094,29.8722,8300.0
2011-04-25 14:10:00,33.3,33.45,33.3,33.38,4600.0,29.8722,30.0068,29.8722,29.944,4600.0
2011-04-25 14:20:00,33.38,33.47,33.38,33.38,10200.0,29.944,30.0247,29.944,29.944,10200.0
2011-04-25 14:30:00,33.39,33.42,33.27,33.27,16800.0,29.9529,29.9798,29.8453,29.8453,16800.0
2011-04-25 14:40:00,33.25,33.28,33.2,33.24,8200.0,29.8273,29.8543,29.7825,29.8184,8200.0
2011-04-25 14:50:00,33.25,33.33,33.22,33.31,17600.0,29.8273,29.8991,29.8004,29.8812,17600.0
2011-04-25 15:00:00,33.3,33.38,33.3,33.35,8300.0,29.8722,29.944,29.8722,29.9171,8300.0
2011-04-25 15:10:00,33.35,33.43,33.35,33.38,11700.0,29.9171,29.9888,29.9171,29.944,11700.0
2011-04-25 15:20:00,33.39,33.45,33.38,33.42,7100.0,29.9529,30.0068,29.944,29.9798,7100.0
2011-04-25 15:30:00,33.43,33.51,33.43,33.49,10500.0,29.9888,30.0606,29.9888,30.0426,10500.0
2011-04-25 15:40:00,33.5,33.57,33.49,33.53,35100.0,30.0516,30.1144,30.0426,30.0785,35100.0
2011-04-25 15:50:00,33.52,33.54,33.43,33.47,40100.0,30.0696,30.0875,29.9888,30.0247,40100.0
2011-04-26 09:30:00,34.39,34.5,33.73,33.8,116300.0,30.85,30.9487,30.2579,30.3207,116300.0
2011-04-26 09:40:00,33.77,34.05,33.57,33.9,164600.0,30.2938,30.545,30.1144,30.4104,164600.0
2011-04-26 09:50:00,33.9,34.01,33.77,33.91,33500.0,30.4104,30.5091,30.2938,30.4194,33500.0
2011-04-26 10:00:00,33.94,33.97,33.66,33.69,27800.0,30.4463,30.4732,30.1951,30.2221,27800.0
2011-04-26 10:10:00,33.67,33.7,33.5,33.66,24000.0,30.2041,30.231,30.0516,30.1951,24000.0
2011-04-26 10:20:00,33.66,33.98,33.66,33.96,13700.0,30.1951,30.4822,30.1951,30.4643,13700.0
2011-04-26 10:30:00,33.96,33.99,33.84,33.88,18800.0,30.4643,30.4912,30.3566,30.3925,18800.0
2011-04-26 10:40:00,33.88,33.93,33.74,33.78,29100.0,30.3925,30.4374,30.2669,30.3028,29100.0
2011-04-26 10:50:00,33.77,33.83,33.73,33.75,13400.0,30.2938,30.3476,30.2579,30.2759,13400.0
2011-04-26 11:00:00,33.78,33.88,33.7,33.83,19300.0,30.3028,30.3925,30.231,30.3476,19300.0
2011-04-26 11:10:00,33.83,33.86,33.68,33.7,20300.0,30.3476,30.3746,30.2131,30.231,20300.0
2011-04-26 11:20:00,33.7,33.8,33.62,33.72,25300.0,30.231,30.3207,30.1593,30.249,25300.0
2011-04-26 11:30:00,33.72,33.88,33.69,33.82,10400.0,30.249,30.3925,30.2221,30.3387,10400.0
2011-04-26 11:40:00,33.82,34.16,33.82,34.09,43200.0,30.3387,30.6437,30.3387,30.5809,43200.0
2011-04-26 11:50:00,34.15,34.31,34.04,34.24,30300.0,30.6347,30.7782,30.536,30.7154,30300.0
2011-04-26 12:00:00,34.21,34.23,34.03,34.14,33000.0,30.6885,30.7065,30.5271,30.6257,33000.0
2011-04-26 12:10:00,34.14,34.2,33.91,33.95,23800.0,30.6257,30.6796,30.4194,30.4553,23800.0
2011-04-26 12:20:00,33.96,34.07,33.93,33.97,18900.0,30.4643,30.5629,30.4374,30.4732,18900.0
2011-04-26 12:30:00,34.01,34.12,34.0,34.05,8300.0,30.5091,30.6078,30.5001,30.545,8300.0
2011-04-26 12:40:00,34.05,34.05,33.9,33.9,9300.0,30.545,30.545,30.4104,30.4104,9300.0
2011-04-26 12:50:00,33.9,33.9,33.74,33.82,9100.0,30.4104,30.4104,30.2669,30.3387,9100.0
2011-04-26 13:00:00,33.83,33.83,33.72,33.8,8500.0,30.3476,30.3476,30.249,30.3207,8500.0
2011-04-26 13:10:00,33.79,33.85,33.69,33.73,28600.0,30.3118,30.3656,30.2221,30.2579,28600.0
2011-04-26 13:20:00,33.73,33.75,33.68,33.74,18300.0,30.2579,30.2759,30.2131,30.2669,18300.0
2011-04-26 13:30:00,33.75,33.75,33.61,33.61,22800.0,30.2759,30.2759,30.1503,30.1503,22800.0
2011-04-26 13:40:00,33.63,33.66,33.59,33.62,9100.0,30.1682,30.1951,30.1323,30.1593,9100.0
2011-04-26 13:50:00,33.63,33.75,33.56,33.74,15800.0,30.1682,30.2759,30.1054,30.2669,15800.0
2011-04-26 14:00:00,33.74,33.75,33.72,33.75,9000.0,30.2669,30.2759,30.249,30.2759,9000.0
2011-04-26 14:10:00,33.75,33.78,33.67,33.78,13100.0,30.2759,30.3028,30.2041,30.3028,13100.0
2011-04-26 14:20:00,33.78,33.86,33.74,33.85,21400.0,30.3028,30.3746,30.2669,30.3656,21400.0
2011-04-26 14:30:00,33.85,33.93,33.84,33.91,11300.0,30.3656,30.4374,30.3566,30.4194,11300.0
2011-04-26 14:40:00,33.92,33.94,33.86,33.88,12300.0,30.4284,30.4463,30.3746,30.3925,12300.0
2011-04-26 14:50:00,33.88,33.95,33.86,33.95,12100.0,30.3925,30.4553,30.3746,30.4553,12100.0
2011-04-26 15:00:00,33.96,34.04,33.93,34.03,8800.0,30.4643,30.536,30.4374,30.5271,8800.0
2011-04-26 15:10:00,34.03,34.25,34.02,34.2,101500.0,30.5271,30.7244,30.5181,30.6796,101500.0
2011-04-26 15:20:00,34.2,34.22,34.05,34.1,21500.0,30.6796,30.6975,30.545,30.5899,21500.0
2011-04-26 15:30:00,34.11,34.21,34.09,34.09,20800.0,30.5988,30.6885,30.5809,30.5809,20800.0
2011-04-26 15:40:00,34.06,34.11,33.99,33.99,27400.0,30.554,30.5988,30.4912,30.4912,27400.0
2011-04-26 15:50:00,34.01,34.18,33.93,34.17,43600.0,30.5091,30.6616,30.4374,30.6526,43600.0
2011-04-27 09:30:00,34.5,34.5,33.75,33.75,30800.0,30.9487,30.9487,30.2759,30.2759,30800.0
2011-04-27 09:40:00,33.85,34.0,33.81,33.87,23700.0,30.3656,30.5001,30.3297,30.3835,23700.0
2011-04-27 09:50:00,33.88,33.88,33.77,33.86,8500.0,30.3925,30.3925,30.2938,30.3746,8500.0
2011-04-27 10:00:00,33.86,33.87,33.42,33.48,37600.0,30.3746,30.3835,29.9798,30.0337,37600.0
2011-04-27 10:10:00,33.49,33.56,33.23,33.45,25200.0,30.0426,30.1054,29.8094,30.0068,25200.0
2011-04-27 10:20:00,33.49,33.49,33.0,33.04,55500.0,30.0426,30.0426,29.6031,29.639,55500.0
2011-04-27 10:30:00,33.03,33.08,32.88,33.02,51100.0,29.63,29.6748,29.4954,29.621,51100.0
2011-04-27 10:40:00,33.0,33.08,32.96,32.98,30800.0,29.6031,29.6748,29.5672,29.5851,30800.0
2011-04-27 10:50:00,32.98,33.11,32.91,33.11,31800.0,29.5851,29.7018,29.5223,29.7018,31800.0
2011-04-27 11:00:00,33.1,33.14,32.96,33.08,15900.0,29.6928,29.7287,29.5672,29.6748,15900.0
2011-04-27 11:10:00,33.08,33.12,32.96,32.99,19700.0,29.6748,29.7107,29.5672,29.5941,19700.0
2011-04-27 11:20:00,32.99,33.08,32.88,33.05,37800.0,29.5941,29.6748,29.4954,29.6479,37800.0
2011-04-27 11:30:00,33.05,33.19,33.02,33.05,12500.0,29.6479,29.7735,29.621,29.6479,12500.0
2011-04-27 11:40:00,33.04,33.41,33.01,33.28,11500.0,29.639,29.9709,29.6121,29.8543,11500.0
2011-04-27 11:50:00,33.24,33.24,33.03,33.09,14700.0,29.8184,29.8184,29.63,29.6838,14700.0
2011-04-27 12:00:00,33.09,33.19,33.08,33.08,8400.0,29.6838,29.7735,29.6748,29.6748,8400.0
2011-04-27 12:10:00,33.08,33.08,32.98,32.98,35400.0,29.6748,29.6748,29.5851,29.5851,35400.0
2011-04-27 12:20:00,32.98,33.09,32.98,33.01,19500.0,29.5851,29.6838,29.5851,29.6121,19500.0
2011-04-27 12:30:00,33.0,33.38,32.94,33.37,52000.0,29.6031,29.944,29.5493,29.935,52000.0
2011-04-27 12:40:00,33.36,33.46,33.21,33.41,17900.0,29.926,30.0157,29.7915,29.9709,17900.0
2011-04-27 12:50:00,33.41,33.5,33.29,33.36,13000.0,29.9709,30.0516,29.8632,29.926,13000.0
2011-04-27 13:00:00,33.37,33.4,33.14,33.14,8400.0,29.935,29.9619,29.7287,29.7287,8400.0
2011-04-27 13:10:00,33.14,33.21,33.05,33.15,5800.0,29.7287,29.7915,29.6479,29.7376,5800.0
2011-04-27 13:20:00,33.15,33.25,33.05,33.15,17600.0,29.7376,29.8273,29.6479,29.7376,17600.0
2011-04-27 13:30:00,33.15,33.17,33.07,33.12,6500.0,29.7376,29.7556,29.6659,29.7107,6500.0
2011-04-27 13:40:00,33.12,33.26,33.09,33.25,7400.0,29.7107,29.8363,29.6838,29.8273,7400.0
2011-04-27 13:50:00,33.24,33.34,33.24,33.3,11300.0,29.8184,29.9081,29.8184,29.8722,11300.0
2011-04-27 14:00:00,33.29,33.31,33.25,33.25,14900.0,29.8632,29.8812,29.8273,29.8273,14900.0
2011-04-27 14:10:00,33.24,33.46,33.24,33.37,18600.0,29.8184,30.0157,29.8184,29.935,18600.0
2011-04-27 14:20:00,33.37,33.45,33.26,33.27,26300.0,29.935,30.0068,29.8363,29.8453,26300.0
2011-04-27 14:30:00,33.26,33.43,33.24,33.34,14600.0,29.8363,29.9888,29.8184,29.9081,14600.0
2011-04-27 14:40:00,33.34,33.37,33.27,33.27,16900.0,29.9081,29.935,29.8453,29.8453,16900.0
2011-04-27 14:50:00,33.26,33.37,33.26,33.34,19000.0,29.8363,29.935,29.8363,29.9081,19000.0
2011-04-27 15:00:00,33.35,33.54,33.34,33.41,70900.0,29.9171,30.0875,29.9081,29.9709,70900.0
2011-04-27 15:10:00,33.39,33.41,33.29,33.3,18500.0,29.9529,29.9709,29.8632,29.8722,18500.0
2011-04-27 15:20:00,33.31,33.35,33.31,33.32,16500.0,29.8812,29.9171,29.8812,29.8901,16500.0
2011-04-27 15:30:00,33.34,33.48,33.29,33.39,42700.0,29.9081,30.0337,29.8632,29.9529,42700.0
2011-04-27 15:40:00,33.39,33.48,33.29,33.33,34500.0,29.9529,30.0337,29.8632,29.8991,34500.0
2011-04-27 15:50:00,33.31,33.41,33.26,33.35,61300.0,29.8812,29.9709,29.8363,29.9171,61300.0
2011-04-28 09:30:00,33.73,33.88,33.48,33.71,41000.0,30.2579,30.3925,30.0337,30.24,41000.0
2011-04-28 09:40:00,33.71,33.76,33.62,33.71,7200.0,30.24,30.2848,30.1593,30.24,7200.0
2011-04-28 09:50:00,33.75,33.76,33.64,33.7,15500.0,30.2759,30.2848,30.1772,30.231,15500.0
2011-04-28 10:00:00,33.72,33.76,33.68,33.74,22200.0,30.249,30.2848,30.2131,30.2669,22200.0
2011-04-28 10:10:00,33.74,33.74,33.43,33.66,18100.0,30.2669,30.2669,29.9888,30.1951,18100.0
2011-04-28 10:20:00,33.65,33.75,33.6,33.64,8000.0,30.1862,30.2759,30.1413,30.1772,8000.0
2011-04-28 10:30:00,33.67,33.71,33.42,33.66,20000.0,30.2041,30.24,29.9798,30.1951,20000.0
2011-04-28 10:40:00,33.66,33.7,32.35,32.4,205700.0,30.1951,30.231,29.02,29.0648,205700.0
2011-04-28 10:50:00,32.37,33.23,32.37,32.9,114100.0,29.0379,29.8094,29.0379,29.5134,114100.0
2011-04-28 11:00:00,32.9,33.42,32.86,33.16,74700.0,29.5134,29.9798,29.4775,29.7466,74700.0
2011-04-28 11:10:00,33.18,33.3,33.17,33.17,14900.0,29.7646,29.8722,29.7556,29.7556,14900.0
2011-04-28 11:20:00,33.15,33.23,32.92,33.23,21500.0,29.7376,29.8094,29.5313,29.8094,21500.0
2011-04-28 11:30:00,33.23,33.23,33.02,33.1,8500.0,29.8094,29.8094,29.621,29.6928,8500.0
2011-04-28 11:40:00,33.1,33.1,32.77,32.77,8300.0,29.6928,29.6928,29.3968,29.3968,8300.0
2011-04-28 11:50:00,32.88,33.05,32.8,32.8,6600.0,29.4954,29.6479,29.4237,29.4237,6600.0
2011-04-28 12:00:00,32.81,32.95,32.59,32.9,15600.0,29.4326,29.5582,29.2353,29.5134,15600.0
2011-04-28 12:10:00,32.95,32.95,32.86,32.93,7700.0,29.5582,29.5582,29.4775,29.5403,7700.0
2011-04-28 12:20:00,32.91,32.93,32.78,32.89,6200.0,29.5223,29.5403,29.4057,29.5044,6200.0
2011-04-28 12:30:00,32.89,33.11,32.88,33.1,5800.0,29.5044,29.7018,29.4954,29.6928,5800.0
2011-04-28 12:40:00,33.08,33.14,32.89,32.89,12700.0,29.6748,29.7287,29.5044,29.5044,12700.0
2011-04-28 12:50:00,32.92,33.09,32.86,33.0,5900.0,29.5313,29.6838,29.4775,29.6031,5900.0
2011-04-28 13:00:00,33.0,33.0,32.86,32.96,7800.0,29.6031,29.6031,29.4775,29.5672,7800.0
2011-04-28 13:10:00,32.95,33.06,32.88,32.96,6700.0,29.5582,29.6569,29.4954,29.5672,6700.0
2011-04-28 13:20:00,32.96,33.01,32.9,32.95,8000.0,29.5672,29.6121,29.5134,29.5582,8000.0
2011-04-28 13:30:00,32.93,32.96,32.8,32.84,6600.0,29.5403,29.5672,29.4237,29.4596,6600.0
2011-04-28 13:40:00,32.85,32.86,32.69,32.77,7900.0,29.4685,29.4775,29.325,29.3968,7900.0
2011-04-28 13:50:00,32.76,32.83,32.65,32.82,7200.0,29.3878,29.4506,29.2891,29.4416,7200.0
2011-04-28 14:00:00,32.77,32.84,32.64,32.64,7000.0,29.3968,29.4596,29.2801,29.2801,7000.0
2011-04-28 14:10:00,32.65,32.82,32.65,32.82,8400.0,29.2891,29.4416,29.2891,29.4416,8400.0
2011-04-28 14:20:00,32.87,32.93,32.81,32.85,9200.0,29.4865,29.5403,29.4326,29.4685,9200.0
2011-04-28 14:30:00,32.86,32.91,32.81,32.91,4100.0,29.4775,29.5223,29.4326,29.5223,4100.0
2011-04-28 14:40:00,32.93,33.01,32.92,32.99,7100.0,29.5403,29.6121,29.5313,29.5941,7100.0
2011-04-28 14:50:00,32.99,33.03,32.93,32.95,6000.0,29.5941,29.63,29.5403,29.5582,6000.0
2011-04-28 15:00:00,32.99,33.11,32.89,32.99,5800.0,29.5941,29.7018,29.5044,29.5941,5800.0
2011-04-28 15:10:00,32.99,33.12,32.96,33.07,5400.0,29.5941,29.7107,29.5672,29.6659,5400.0
2011-04-28 15:20:00,33.06,33.21,33.05,33.18,8300.0,29.6569,29.7915,29.6479,29.7646,8300.0
2011-04-28 15:30:00,33.16,33.24,33.1,33.16,11100.0,29.7466,29.8184,29.6928,29.7466,11100.0
2011-04-28 15:40:00,33.17,33.26,33.14,33.2,12900.0,29.7556,29.8363,29.7287,29.7825,12900.0
2011-04-28 15:50:00,33.21,33.25,32.94,33.09,43000.0,29.7915,29.8273,29.5493,29.6838,43000.0
2011-04-29 09:30:00,33.33,33.59,33.04,33.33,24500.0,29.8991,30.1323,29.639,29.8991,24500.0
2011-04-29 09:40:00,33.39,33.4,33.13,33.28,13400.0,29.9529,29.9619,29.7197,29.8543,13400.0
2011-04-29 09:50:00,33.29,33.3,33.03,33.04,16600.0,29.8632,29.8722,29.63,29.639,16600.0
2011-04-29 10:00:00,33.04,33.06,32.94,32.98,16400.0,29.639,29.6569,29.5493,29.5851,16400.0
2011-04-29 10:10:00,32.98,33.17,32.95,33.11,16800.0,29.5851,29.7556,29.5582,29.7018,16800.0
2011-04-29 10:20:00,33.07,33.5,33.05,33.3,19900.0,29.6659,30.0516,29.6479,29.8722,19900.0
2011-04-29 10:30:00,33.35,33.42,33.16,33.27,20700.0,29.9171,29.9798,29.7466,29.8453,20700.0
2011-04-29 10:40:00,33.22,33.4,33.22,33.36,11900.0,29.8004,29.9619,29.8004,29.926,11900.0
2011-04-29 10:50:00,33.36,33.85,33.31,33.84,61800.0,29.926,30.3656,29.8812,30.3566,61800.0
2011-04-29 11:00:00,33.79,35.32,33.79,34.3,363800.0,30.3118,31.6843,30.3118,30.7693,363800.0
2011-04-29 11:10:00,34.37,34.37,33.73,33.73,97200.0,30.8321,30.8321,30.2579,30.2579,97200.0
2011-04-29 11:20:00,33.74,33.82,33.66,33.73,119700.0,30.2669,30.3387,30.1951,30.2579,119700.0
2011-04-29 11:30:00,33.73,33.91,33.58,33.72,36500.0,30.2579,30.4194,30.1234,30.249,36500.0
2011-04-29 11:40:00,33.63,33.91,33.5,33.77,26000.0,30.1682,30.4194,30.0516,30.2938,26000.0
2011-04-29 11:50:00,33.84,33.87,33.61,33.64,13200.0,30.3566,30.3835,30.1503,30.1772,13200.0
2011-04-29 12:00:00,33.74,33.86,33.64,33.85,9600.0,30.2669,30.3746,30.1772,30.3656,9600.0
2011-04-29 12:10:00,33.85,33.85,33.71,33.74,32100.0,30.3656,30.3656,30.24,30.2669,32100.0
2011-04-29 12:20:00,33.72,33.78,33.7,33.72,14300.0,30.249,30.3028,30.231,30.249,14300.0
2011-04-29 12:30:00,33.68,33.8,33.66,33.71,22400.0,30.2131,30.3207,30.1951,30.24,22400.0
2011-04-29 12:40:00,33.73,33.79,33.7,33.73,19300.0,30.2579,30.3118,30.231,30.2579,19300.0
2011-04-29 12:50:00,33.73,33.77,33.67,33.77,9500.0,30.2579,30.2938,30.2041,30.2938,9500.0
2011-04-29 13:00:00,33.8,33.94,33.8,33.9,13600.0,30.3207,30.4463,30.3207,30.4104,13600.0
2011-04-29 13:10:00,33.9,33.95,33.84,33.89,16800.0,30.4104,30.4553,30.3566,30.4015,16800.0
2011-04-29 13:20:00,33.9,33.93,33.7,33.7,15700.0,30.4104,30.4374,30.231,30.231,15700.0
2011-04-29 13:30:00,33.72,33.89,33.68,33.81,27600.0,30.249,30.4015,30.2131,30.3297,27600.0
2011-04-29 13:40:00,33.81,33.83,33.71,33.77,10300.0,30.3297,30.3476,30.24,30.2938,10300.0
2011-04-29 13:50:00,33.76,33.85,33.7,33.78,15300.0,30.2848,30.3656,30.231,30.3028,15300.0
2011-04-29 14:00:00,33.73,33.86,33.7,33.84,7400.0,30.2579,30.3746,30.231,30.3566,7400.0
2011-04-29 14:10:00,33.83,33.86,33.74,33.82,13400.0,30.3476,30.3746,30.2669,30.3387,13400.0
2011-04-29 14:20:00,33.82,33.82,33.72,33.72,9500.0,30.3387,30.3387,30.249,30.249,9500.0
2011-04-29 14:30:00,33.72,33.75,33.69,33.75,20700.0,30.249,30.2759,30.2221,30.2759,20700.0
2011-04-29 14:40:00,33.74,33.75,33.7,33.75,6800.0,30.2669,30.2759,30.231,30.2759,6800.0
2011-04-29 14:50:00,33.75,33.75,33.57,33.59,15200.0,30.2759,30.2759,30.1144,30.1323,15200.0
2011-04-29 15:00:00,33.59,33.59,33.5,33.54,22600.0,30.1323,30.1323,30.0516,30.0875,22600.0
2011-04-29 15:10:00,33.54,33.55,33.45,33.51,16600.0,30.0875,30.0965,30.0068,30.0606,16600.0
2011-04-29 15:20:00,33.52,33.55,33.46,33.49,14200.0,30.0696,30.0965,30.0157,30.0426,14200.0
2011-04-29 15:30:00,33.47,33.57,33.33,33.51,64600.0,30.0247,30.1144,29.8991,30.0606,64600.0
2011-04-29 15:40:00,33.5,33.51,33.32,33.38,34500.0,30.0516,30.0606,29.8901,29.944,34500.0
2011-04-29 15:50:00,33.38,33.45,33.31,33.39,50400.0,29.944,30.0068,29.8812,29.9529,50400.0
2011-05-02 09:30:00,33.99,34.0,33.51,33.57,78300.0,30.4912,30.5001,30.0606,30.1144,78300.0
2011-05-02 09:40:00,33.59,33.64,33.25,33.34,26900.0,30.1323,30.1772,29.8273,29.9081,26900.0
2011-05-02 09:50:00,33.35,33.41,33.12,33.41,35100.0,29.9171,29.9709,29.7107,29.9709,35100.0
2011-05-02 10:00:00,33.57,33.67,33.47,33.51,12900.0,30.1144,30.2041,30.0247,30.0606,12900.0
2011-05-02 10:10:00,33.51,33.57,33.47,33.55,8300.0,30.0606,30.1144,30.0247,30.0965,8300.0
2011-05-02 10:20:00,33.54,33.73,33.53,33.65,25500.0,30.0875,30.2579,30.0785,30.1862,25500.0
2011-05-02 10:30:00,33.67,33.85,33.54,33.63,19100.0,30.2041,30.3656,30.0875,30.1682,19100.0
2011-05-02 10:40:00,33.63,33.74,33.51,33.7,16200.0,30.1682,30.2669,30.0606,30.231,16200.0
2011-05-02 10:50:00,33.72,33.74,33.56,33.6,40900.0,30.249,30.2669,30.1054,30.1413,40900.0
2011-05-02 11:00:00,33.67,33.72,33.52,33.62,13100.0,30.2041,30.249,30.0696,30.1593,13100.0
2011-05-02 11:10:00,33.61,33.61,33.4,33.53,27300.0,30.1503,30.1503,29.9619,30.0785,27300.0
2011-05-02 11:20:00,33.52,33.53,33.11,33.17,37900.0,30.0696,30.0785,29.7018,29.7556,37900.0
2011-05-02 11:30:00,33.15,33.2,33.1,33.1,11500.0,29.7376,29.7825,29.6928,29.6928,11500.0
2011-05-02 11:40:00,33.1,33.1,32.68,32.7,33700.0,29.6928,29.6928,29.316,29.334,33700.0
2011-05-02 11:50:00,32.71,32.99,32.69,32.88,17700.0,29.3429,29.5941,29.325,29.4954,17700.0
2011-05-02 12:00:00,32.85,32.86,32.7,32.81,16300.0,29.4685,29.4775,29.334,29.4326,16300.0
2011-05-02 12:10:00,32.82,32.97,32.77,32.85,20900.0,29.4416,29.5762,29.3968,29.4685,20900.0
2011-05-02 12:20:00,32.85,32.89,32.8,32.85,32200.0,29.4685,29.5044,29.4237,29.4685,32200.0
2011-05-02 12:30:00,32.85,32.89,32.77,32.89,34200.0,29.4685,29.5044,29.3968,29.5044,34200.0
2011-05-02 12:40:00,32.89,32.93,32.88,32.88,4800.0,29.5044,29.5403,29.4954,29.4954,4800.0
2011-05-02 12:50:00,32.88,32.98,32.87,32.98,13300.0,29.4954,29.5851,29.4865,29.5851,13300.0
2011-05-02 13:00:00,32.98,33.07,32.95,33.02,13400.0,29.5851,29.6659,29.5582,29.621,13400.0
2011-05-02 13:10:00,33.02,33.08,32.97,33.06,8800.0,29.621,29.6748,29.5762,29.6569,8800.0
2011-05-02 13:20:00,33.04,33.05,32.98,32.98,10700.0,29.639,29.6479,29.5851,29.5851,10700.0
2011-05-02 13:30:00,33.03,33.15,32.92,33.14,26600.0,29.63,29.7376,29.5313,29.7287,26600.0
2011-05-02 13:40:00,33.14,33.14,33.09,33.13,3700.0,29.7287,29.7287,29.6838,29.7197,3700.0
2011-05-02 13:50:00,33.12,33.15,33.12,33.15,7000.0,29.7107,29.7376,29.7107,29.7376,7000.0
2011-05-02 14:00:00,33.14,33.15,33.1,33.14,4800.0,29.7287,29.7376,29.6928,29.7287,4800.0
2011-05-02 14:10:00,33.14,33.15,33.12,33.15,7700.0,29.7287,29.7376,29.7107,29.7376,7700.0
2011-05-02 14:20:00,33.14,33.15,33.04,33.15,19500.0,29.7287,29.7376,29.639,29.7376,19500.0
2011-05-02 14:30:00,33.15,33.25,33.08,33.21,17500.0,29.7376,29.8273,29.6748,29.7915,17500.0
2011-05-02 14:40:00,33.22,33.26,33.16,33.16,18000.0,29.8004,29.8363,29.7466,29.7466,18000.0
2011-05-02 14:50:00,33.17,33.21,33.12,33.19,9600.0,29.7556,29.7915,29.7107,29.7735,9600.0
2011-05-02 15:00:00,33.19,33.27,33.19,33.21,9100.0,29.7735,29.8453,29.7735,29.7915,9100.0
2011-05-02 15:10:00,33.23,33.24,33.11,33.14,10200.0,29.8094,29.8184,29.7018,29.7287,10200.0
2011-05-02 15:20:00,33.15,33.23,33.08,33.09,17500.0,29.7376,29.8094,29.6748,29.6838,17500.0
2011-05-02 15:30:00,33.11,33.16,32.97,32.99,23500.0,29.7018,29.7466,29.5762,29.5941,23500.0
2011-05-02 15:40:00,33.0,33.07,32.88,33.0,40800.0,29.6031,29.6659,29.4954,29.6031,40800.0
2011-05-02 15:50:00,32.99,33.18,32.97,33.09,63800.0,29.5941,29.7646,29.5762,29.6838,63800.0
2011-05-03 09:30:00,33.09,33.1,32.88,32.89,48400.0,29.6838,29.6928,29.4954,29.5044,48400.0
2011-05-03 09:40:00,32.9,33.01,32.3,32.72,65500.0,29.5134,29.6121,28.9751,29.3519,65500.0
2011-05-03 09:50:00,32.76,33.04,32.73,32.93,33100.0,29.3878,29.639,29.3609,29.5403,33100.0
2011-05-03 10:00:00,32.99,33.38,32.99,33.14,27800.0,29.5941,29.944,29.5941,29.7287,27800.0
2011-05-03 10:10:00,33.16,33.24,33.01,33.01,24300.0,29.7466,29.8184,29.6121,29.6121,24300.0
2011-05-03 10:20:00,33.01,33.11,32.66,32.67,46500.0,29.6121,29.7018,29.2981,29.3071,46500.0
2011-05-03 10:30:00,32.67,32.69,31.61,31.94,140300.0,29.3071,29.325,28.3562,28.6522,140300.0
2011-05-03 10:40:00,31.96,32.19,31.94,32.18,89300.0,28.6701,28.8765,28.6522,28.8675,89300.0
2011-05-03 10:50:00,32.19,32.3,31.9,32.29,64600.0,28.8765,28.9751,28.6163,28.9662,64600.0
2011-05-03 11:00:00,32.31,32.32,32.12,32.27,29500.0,28.9841,28.9931,28.8137,28.9482,29500.0
2011-05-03 11:10:00,32.27,32.38,32.01,32.25,23200.0,28.9482,29.0469,28.715,28.9303,23200.0
2011-05-03 11:20:00,32.27,32.5,32.24,32.47,26700.0,28.9482,29.1546,28.9213,29.1276,26700.0
2011-05-03 11:30:00,32.47,32.75,32.46,32.63,43400.0,29.1276,29.3788,29.1187,29.2712,43400.0
2011-05-03 11:40:00,32.63,32.73,32.62,32.69,6100.0,29.2712,29.3609,29.2622,29.325,6100.0
2011-05-03 11:50:00,32.64,32.67,32.47,32.6,60500.0,29.2801,29.3071,29.1276,29.2443,60500.0
2011-05-03 12:00:00,32.6,32.61,32.33,32.45,34100.0,29.2443,29.2532,29.002,29.1097,34100.0
2011-05-03 12:10:00,32.41,32.47,32.4,32.46,10200.0,29.0738,29.1276,29.0648,29.1187,10200.0
2011-05-03 12:20:00,32.46,32.59,32.46,32.54,11600.0,29.1187,29.2353,29.1187,29.1904,11600.0
2011-05-03 12:30:00,32.54,32.63,32.44,32.54,33700.0,29.1904,29.2712,29.1007,29.1904,33700.0
2011-05-03 12:40:00,32.54,32.55,32.43,32.49,30100.0,29.1904,29.1994,29.0918,29.1456,30100.0
2011-05-03 12:50:00,32.48,32.5,32.33,32.42,41700.0,29.1366,29.1546,29.002,29.0828,41700.0
2011-05-03 13:00:00,32.41,32.42,32.29,32.37,10900.0,29.0738,29.0828,28.9662,29.0379,10900.0
2011-05-03 13:10:00,32.33,32.45,32.32,32.34,23400.0,29.002,29.1097,28.9931,29.011,23400.0
2011-05-03 13:20:00,32.34,32.34,32.0,32.0,56700.0,29.011,29.011,28.706,28.706,56700.0
2011-05-03 13:30:00,32.01,32.07,31.94,32.01,33200.0,28.715,28.7688,28.6522,28.715,33200.0
2011-05-03 13:40:00,32.01,32.21,31.95,32.07,30700.0,28.715,28.8944,28.6612,28.7688,30700.0
2011-05-03 13:50:00,32.08,32.15,32.0,32.0,30200.0,28.7778,28.8406,28.706,28.706,30200.0
2011-05-03 14:00:00,32.0,32.12,31.96,32.1,35300.0,28.706,28.8137,28.6701,28.7957,35300.0
2011-05-03 14:10:00,32.09,32.1,32.05,32.1,26900.0,28.7868,28.7957,28.7509,28.7957,26900.0
2011-05-03 14:20:00,32.09,32.1,31.95,31.96,109000.0,28.7868,28.7957,28.6612,28.6701,109000.0
2011-05-03 14:30:00,31.96,31.99,31.7,31.72,53200.0,28.6701,28.697,28.4369,28.4548,53200.0
2011-05-03 14:40:00,31.7,31.75,31.62,31.68,58100.0,28.4369,28.4818,28.3651,28.419,58100.0
2011-05-03 14:50:00,31.68,31.75,31.68,31.75,49700.0,28.419,28.4818,28.419,28.4818,49700.0
2011-05-03 15:00:00,31.75,31.75,31.7,31.73,47100.0,28.4818,28.4818,28.4369,28.4638,47100.0
2011-05-03 15:10:00,31.73,31.75,31.7,31.74,43900.0,28.4638,28.4818,28.4369,28.4728,43900.0
2011-05-03 15:20:00,31.75,31.92,31.67,31.92,45000.0,28.4818,28.6343,28.41,28.6343,45000.0
2011-05-03 15:30:00,31.92,32.01,31.82,31.93,36100.0,28.6343,28.715,28.5445,28.6432,36100.0
2011-05-03 15:40:00,31.95,31.99,31.89,31.98,36700.0,28.6612,28.697,28.6073,28.6881,36700.0
2011-05-03 15:50:00,31.99,32.0,31.68,31.77,155200.0,28.697,28.706,28.419,28.4997,155200.0
2011-05-04 09:30:00,32.3,32.35,31.17,31.5,209800.0,28.9751,29.02,27.9615,28.2575,209800.0
2011-05-04 09:40:00,31.5,31.69,31.34,31.34,56800.0,28.2575,28.4279,28.114,28.114,56800.0
2011-05-04 09:50:00,31.46,31.5,30.5,30.53,127400.0,28.2216,28.2575,27.3604,27.3873,127400.0
2011-05-04 10:00:00,30.53,30.96,30.46,30.5,132200.0,27.3873,27.7731,27.3245,27.3604,132200.0
2011-05-04 10:10:00,30.5,30.96,30.49,30.91,91200.0,27.3604,27.7731,27.3515,27.7282,91200.0
2011-05-04 10:20:00,30.92,31.18,30.85,30.95,107000.0,27.7372,27.9704,27.6744,27.7641,107000.0
2011-05-04 10:30:00,30.96,31.09,30.67,30.67,57200.0,27.7731,27.8897,27.5129,27.5129,57200.0
2011-05-04 10:40:00,30.68,31.04,30.63,31.01,109600.0,27.5219,27.8448,27.477,27.8179,109600.0
2011-05-04 10:50:00,31.01,31.72,31.01,31.45,83800.0,27.8179,28.4548,27.8179,28.2126,83800.0
2011-05-04 11:00:00,31.46,31.57,31.25,31.46,36700.0,28.2216,28.3203,28.0332,28.2216,36700.0
2011-05-04 11:10:00,31.5,31.51,31.32,31.32,27500.0,28.2575,28.2665,28.096,28.096,27500.0
2011-05-04 11:20:00,31.32,31.38,31.17,31.3,22000.0,28.096,28.1498,27.9615,28.0781,22000.0
2011-05-04 11:30:00,31.33,31.34,31.18,31.25,19900.0,28.105,28.114,27.9704,28.0332,19900.0
2011-05-04 11:40:00,31.25,31.38,31.03,31.13,27500.0,28.0332,28.1498,27.8359,27.9256,27500.0
2011-05-04 11:50:00,31.14,31.25,31.03,31.22,29900.0,27.9345,28.0332,27.8359,28.0063,29900.0
2011-05-04 12:00:00,31.22,31.36,31.21,31.3,21800.0,28.0063,28.1319,27.9973,28.0781,21800.0
2011-05-04 12:10:00,31.3,31.39,31.29,31.39,13600.0,28.0781,28.1588,28.0691,28.1588,13600.0
2011-05-04 12:20:00,31.39,31.4,31.32,31.38,17300.0,28.1588,28.1678,28.096,28.1498,17300.0
2011-05-04 12:30:00,31.38,31.38,31.23,31.3,29200.0,28.1498,28.1498,28.0153,28.0781,29200.0
2011-05-04 12:40:00,31.3,31.43,31.26,31.43,12800.0,28.0781,28.1947,28.0422,28.1947,12800.0
2011-05-04 12:50:00,31.43,31.5,31.38,31.48,20800.0,28.1947,28.2575,28.1498,28.2395,20800.0
2011-05-04 13:00:00,31.49,31.5,31.46,31.47,19900.0,28.2485,28.2575,28.2216,28.2306,19900.0
2011-05-04 13:10:00,31.44,31.5,31.25,31.5,18000.0,28.2037,28.2575,28.0332,28.2575,18000.0
2011-05-04 13:20:00,31.5,31.53,31.33,31.39,16500.0,28.2575,28.2844,28.105,28.1588,16500.0
2011-05-04 13:30:00,31.39,31.49,31.36,31.48,12400.0,28.1588,28.2485,28.1319,28.2395,12400.0
2011-05-04 13:40:00,31.48,31.7,31.47,31.64,27000.0,28.2395,28.4369,28.2306,28.3831,27000.0
2011-05-04 13:50:00,31.66,31.84,31.58,31.79,26400.0,28.401,28.5625,28.3293,28.5176,26400.0
2011-05-04 14:00:00,31.77,32.15,31.77,32.1,47800.0,28.4997,28.8406,28.4997,28.7957,47800.0
2011-05-04 14:10:00,32.14,32.14,32.0,32.09,53900.0,28.8316,28.8316,28.706,28.7868,53900.0
2011-05-04 14:20:00,32.09,32.29,32.08,32.25,48200.0,28.7868,28.9662,28.7778,28.9303,48200.0
2011-05-04 14:30:00,32.25,32.26,32.07,32.15,94400.0,28.9303,28.9393,28.7688,28.8406,94400.0
2011-05-04 14:40:00,32.15,32.15,31.74,31.74,60700.0,28.8406,28.8406,28.4728,28.4728,60700.0
2011-05-04 14:50:00,31.75,31.93,31.6,31.66,42200.0,28.4818,28.6432,28.3472,28.401,42200.0
2011-05-04 15:00:00,31.66,31.95,31.56,31.56,36800.0,28.401,28.6612,28.3113,28.3113,36800.0
2011-05-04 15:10:00,31.57,31.77,31.52,31.64,53700.0,28.3203,28.4997,28.2754,28.3831,53700.0
2011-05-04 15:20:00,31.64,31.9,31.55,31.87,27900.0,28.3831,28.6163,28.3023,28.5894,27900.0
2011-05-04 15:30:00,31.87,31.89,31.5,31.66,47600.0,28.5894,28.6073,28.2575,28.401,47600.0
2011-05-04 15:40:00,31.68,31.87,31.62,31.83,70900.0,28.419,28.5894,28.3651,28.5535,70900.0
2011-05-04 15:50:00,31.84,31.9,31.61,31.87,161200.0,28.5625,28.6163,28.3562,28.5894,161200.0
2011-05-05 09:30:00,31.41,31.96,30.61,31.0,64800.0,28.1768,28.6701,27.4591,27.809,64800.0
2011-05-05 09:40:00,31.0,31.49,31.0,31.36,112300.0,27.809,28.2485,27.809,28.1319,112300.0
2011-05-05 09:50:00,31.38,31.47,31.13,31.27,37900.0,28.1498,28.2306,27.9256,28.0512,37900.0
2011-05-05 10:00:00,31.27,31.54,31.25,31.4,61300.0,28.0512,28.2934,28.0332,28.1678,61300.0
2011-05-05 10:10:00,31.4,31.64,31.34,31.45,26700.0,28.1678,28.3831,28.114,28.2126,26700.0
2011-05-05 10:20:00,31.41,31.59,31.36,31.53,28300.0,28.1768,28.3382,28.1319,28.2844,28300.0
2011-05-05 10:30:00,31.53,31.57,31.4,31.52,19800.0,28.2844,28.3203,28.1678,28.2754,19800.0
2011-05-05 10:40:00,31.5,31.66,31.33,31.54,42300.0,28.2575,28.401,28.105,28.2934,42300.0
2011-05-05 10:50:00,31.56,31.75,31.37,31.59,48500.0,28.3113,28.4818,28.1409,28.3382,48500.0
2011-05-05 11:00:00,31.6,31.64,31.37,31.41,41400.0,28.3472,28.3831,28.1409,28.1768,41400.0
2011-05-05 11:10:00,31.39,31.55,31.32,31.4,37100.0,28.1588,28.3023,28.096,28.1678,37100.0
2011-05-05 11:20:00,31.44,31.48,31.36,31.36,21600.0,28.2037,28.2395,28.1319,28.1319,21600.0
2011-05-05 11:30:00,31.34,31.34,31.26,31.29,27100.0,28.114,28.114,28.0422,28.0691,27100.0
2011-05-05 11:40:00,31.3,31.46,31.27,31.39,352200.0,28.0781,28.2216,28.0512,28.1588,352200.0
2011-05-05 11:50:00,31.4,31.59,31.36,31.45,94900.0,28.1678,28.3382,28.1319,28.2126,94900.0
2011-05-05 12:00:00,31.46,31.56,31.36,31.36,23100.0,28.2216,28.3113,28.1319,28.1319,23100.0
2011-05-05 12:10:00,31.34,31.37,31.14,31.18,37300.0,28.114,28.1409,27.9345,27.9704,37300.0
2011-05-05 12:20:00,31.16,31.2,30.94,31.01,50800.0,27.9525,27.9884,27.7551,27.8179,50800.0
2011-05-05 12:30:00,31.0,31.2,31.0,31.15,34700.0,27.809,27.9884,27.809,27.9435,34700.0
2011-05-05 12:40:00,31.12,31.25,31.1,31.12,15600.0,27.9166,28.0332,27.8987,27.9166,15600.0
2011-05-05 12:50:00,31.12,31.13,31.05,31.1,18800.0,27.9166,27.9256,27.8538,27.8987,18800.0
2011-05-05 13:00:00,31.1,31.2,31.1,31.12,8200.0,27.8987,27.9884,27.8987,27.9166,8200.0
2011-05-05 13:10:00,31.12,31.23,31.12,31.17,11000.0,27.9166,28.0153,27.9166,27.9615,11000.0
2011-05-05 13:20:00,31.16,31.26,31.13,31.13,31200.0,27.9525,28.0422,27.9256,27.9256,31200.0
2011-05-05 13:30:00,31.15,31.18,31.09,31.12,8800.0,27.9435,27.9704,27.8897,27.9166,8800.0
2011-05-05 13:40:00,31.11,31.15,31.04,31.1,91500.0,27.9076,27.9435,27.8448,27.8987,91500.0
2011-05-05 13:50:00,31.08,31.25,31.07,31.24,15600.0,27.8807,28.0332,27.8717,28.0243,15600.0
2011-05-05 14:00:00,31.24,31.26,31.02,31.25,66900.0,28.0243,28.0422,27.8269,28.0332,66900.0
2011-05-05 14:10:00,31.25,31.46,31.2,31.24,155400.0,28.0332,28.2216,27.9884,28.0243,155400.0
2011-05-05 14:20:00,31.26,31.38,31.14,31.24,39300.0,28.0422,28.1498,27.9345,28.0243,39300.0
2011-05-05 14:30:00,31.24,31.32,31.2,31.27,28200.0,28.0243,28.096,27.9884,28.0512,28200.0
2011-05-05 14:40:00,31.28,31.28,31.13,31.24,37700.0,28.0601,28.0601,27.9256,28.0243,37700.0
2011-05-05 14:50:00,31.24,31.24,31.05,31.07,19700.0,28.0243,28.0243,27.8538,27.8717,19700.0
2011-05-05 15:00:00,31.05,31.23,31.05,31.16,38100.0,27.8538,28.0153,27.8538,27.9525,38100.0
2011-05-05 15:10:00,31.14,31.21,31.03,31.14,78300.0,27.9345,27.9973,27.8359,27.9345,78300.0
2011-05-05 15:20:00,31.13,31.14,30.77,30.8,98200.0,27.9256,27.9345,27.6026,27.6295,98200.0
2011-05-05 15:30:00,30.8,31.0,30.8,30.94,64700.0,27.6295,27.809,27.6295,27.7551,64700.0
2011-05-05 15:40:00,30.92,31.11,30.92,31.07,41100.0,27.7372,27.9076,27.7372,27.8717,41100.0
2011-05-05 15:50:00,31.07,31.09,30.93,30.99,76900.0,27.8717,27.8897,27.7462,27.8,76900.0
2011-05-06 09:30:00,31.7,31.94,31.27,31.72,68300.0,28.4369,28.6522,28.0512,28.4548,68300.0
2011-05-06 09:40:00,31.71,31.79,31.22,31.28,46100.0,28.4459,28.5176,28.0063,28.0601,46100.0
2011-05-06 09:50:00,31.21,31.28,30.8,30.96,59200.0,27.9973,28.0601,27.6295,27.7731,59200.0
2011-05-06 10:00:00,31.0,31.1,30.85,30.9,54200.0,27.809,27.8987,27.6744,27.7192,54200.0
2011-05-06 10:10:00,30.89,31.07,30.84,30.86,34000.0,27.7103,27.8717,27.6654,27.6834,34000.0
2011-05-06 10:20:00,30.81,31.0,30.81,31.0,134100.0,27.6385,27.809,27.6385,27.809,134100.0
2011-05-06 10:30:00,30.98,31.0,30.92,30.95,29800.0,27.791,27.809,27.7372,27.7641,29800.0
2011-05-06 10:40:00,30.94,31.35,30.89,31.26,113100.0,27.7551,28.1229,27.7103,28.0422,113100.0
2011-05-06 10:50:00,31.26,31.29,31.19,31.2,24600.0,28.0422,28.0691,27.9794,27.9884,24600.0
2011-05-06 11:00:00,31.2,31.3,31.15,31.25,44100.0,27.9884,28.0781,27.9435,28.0332,44100.0
2011-05-06 11:10:00,31.29,31.41,31.21,31.23,30500.0,28.0691,28.1768,27.9973,28.0153,30500.0
2011-05-06 11:20:00,31.22,31.32,31.21,31.25,44200.0,28.0063,28.096,27.9973,28.0332,44200.0
2011-05-06 11:30:00,31.25,31.29,31.18,31.2,30600.0,28.0332,28.0691,27.9704,27.9884,30600.0
2011-05-06 11:40:00,31.2,31.3,31.18,31.26,19600.0,27.9884,28.0781,27.9704,28.0422,19600.0
2011-05-06 11:50:00,31.25,31.29,31.15,31.18,15900.0,28.0332,28.0691,27.9435,27.9704,15900.0
2011-05-06 12:00:00,31.18,31.27,31.09,31.09,20600.0,27.9704,28.0512,27.8897,27.8897,20600.0
2011-05-06 12:10:00,31.09,31.18,31.0,31.03,13200.0,27.8897,27.9704,27.809,27.8359,13200.0
2011-05-06 12:20:00,31.04,31.31,31.04,31.14,17800.0,27.8448,28.087,27.8448,27.9345,17800.0
2011-05-06 12:30:00,31.14,31.27,30.97,31.13,72100.0,27.9345,28.0512,27.782,27.9256,72100.0
2011-05-06 12:40:00,31.13,31.16,30.96,30.98,23000.0,27.9256,27.9525,27.7731,27.791,23000.0
2011-05-06 12:50:00,30.98,31.05,30.95,31.0,20300.0,27.791,27.8538,27.7641,27.809,20300.0
2011-05-06 13:00:00,31.0,31.1,30.97,31.08,20200.0,27.809,27.8987,27.782,27.8807,20200.0
2011-05-06 13:10:00,31.08,31.08,30.88,30.91,66600.0,27.8807,27.8807,27.7013,27.7282,66600.0
2011-05-06 13:20:00,30.9,31.02,30.9,30.95,36600.0,27.7192,27.8269,27.7192,27.7641,36600.0
2011-05-06 13:30:00,30.95,31.0,30.87,30.94,23400.0,27.7641,27.809,27.6923,27.7551,23400.0
2011-05-06 13:40:00,30.95,31.03,30.95,30.98,11800.0,27.7641,27.8359,27.7641,27.791,11800.0
2011-05-06 13:50:00,30.99,31.16,30.97,31.09,11600.0,27.8,27.9525,27.782,27.8897,11600.0
2011-05-06 14:00:00,31.08,31.29,31.07,31.28,16000.0,27.8807,28.0691,27.8717,28.0601,16000.0
2011-05-06 14:10:00,31.29,31.4,31.05,31.07,16400.0,28.0691,28.1678,27.8538,27.8717,16400.0
2011-05-06 14:20:00,31.07,31.09,31.0,31.06,18900.0,27.8717,27.8897,27.809,27.8628,18900.0
2011-05-06 14:30:00,31.08,31.08,30.84,30.94,41400.0,27.8807,27.8807,27.6654,27.7551,41400.0
2011-05-06 14:40:00,30.95,30.97,30.82,30.86,20900.0,27.7641,27.782,27.6475,27.6834,20900.0
2011-05-06 14:50:00,30.83,30.93,30.82,30.93,12700.0,27.6565,27.7462,27.6475,27.7462,12700.0
2011-05-06 15:00:00,30.96,31.04,30.92,30.94,11700.0,27.7731,27.8448,27.7372,27.7551,11700.0
2011-05-06 15:10:00,30.94,30.96,30.9,30.94,10600.0,27.7551,27.7731,27.7192,27.7551,10600.0
2011-05-06 15:20:00,30.96,30.97,30.84,30.87,30800.0,27.7731,27.782,27.6654,27.6923,30800.0
2011-05-06 15:30:00,30.86,30.99,30.82,30.91,14800.0,27.6834,27.8,27.6475,27.7282,14800.0
2011-05-06 15:40:00,30.9,31.06,30.89,30.9,52000.0,27.7192,27.8628,27.7103,27.7192,52000.0
2011-05-06 15:50:00,30.93,30.97,30.87,30.9,43900.0,27.7462,27.782,27.6923,27.7192,43900.0
2011-05-09 09:30:00,31.0,31.24,30.93,31.07,56400.0,27.809,28.0243,27.7462,27.8717,56400.0
2011-05-09 09:40:00,31.04,31.25,30.97,31.19,20500.0,27.8448,28.0332,27.782,27.9794,20500.0
2011-05-09 09:50:00,31.18,31.47,31.05,31.43,85300.0,27.9704,28.2306,27.8538,28.1947,85300.0
2011-05-09 10:00:00,31.47,31.72,31.45,31.59,51600.0,28.2306,28.4548,28.2126,28.3382,51600.0
2011-05-09 10:10:00,31.59,31.64,31.51,31.56,31900.0,28.3382,28.3831,28.2665,28.3113,31900.0
2011-05-09 10:20:00,31.56,31.56,31.32,31.4,48200.0,28.3113,28.3113,28.096,28.1678,48200.0
2011-05-09 10:30:00,31.38,31.38,31.21,31.27,25800.0,28.1498,28.1498,27.9973,28.0512,25800.0
2011-05-09 10:40:00,31.27,31.31,31.22,31.22,53100.0,28.0512,28.087,28.0063,28.0063,53100.0
2011-05-09 10:50:00,31.22,31.25,30.71,30.85,38200.0,28.0063,28.0332,27.5488,27.6744,38200.0
2011-05-09 11:00:00,30.85,31.07,30.85,31.03,12700.0,27.6744,27.8717,27.6744,27.8359,12700.0
2011-05-09 11:10:00,31.02,31.11,30.9,30.98,15800.0,27.8269,27.9076,27.7192,27.791,15800.0
2011-05-09 11:20:00,30.97,30.97,30.8,30.93,17000.0,27.782,27.782,27.6295,27.7462,17000.0
2011-05-09 11:30:00,30.94,31.01,30.91,30.99,10300.0,27.7551,27.8179,27.7282,27.8,10300.0
2011-05-09 11:40:00,30.96,31.09,30.94,31.09,10000.0,27.7731,27.8897,27.7551,27.8897,10000.0
2011-05-09 11:50:00,31.08,31.19,31.06,31.1,13900.0,27.8807,27.9794,27.8628,27.8987,13900.0
2011-05-09 12:00:00,31.09,31.14,30.96,31.01,35500.0,27.8897,27.9345,27.7731,27.8179,35500.0
2011-05-09 12:10:00,31.01,31.03,30.94,30.99,24100.0,27.8179,27.8359,27.7551,27.8,24100.0
2011-05-09 12:20:00,31.0,31.08,30.97,30.97,14900.0,27.809,27.8807,27.782,27.782,14900.0
2011-05-09 12:30:00,30.97,31.07,30.95,30.96,25300.0,27.782,27.8717,27.7641,27.7731,25300.0
2011-05-09 12:40:00,30.96,31.1,30.95,31.08,16000.0,27.7731,27.8987,27.7641,27.8807,16000.0
2011-05-09 12:50:00,31.09,31.09,30.94,30.94,11500.0,27.8897,27.8897,27.7551,27.7551,11500.0
2011-05-09 13:00:00,30.96,30.97,30.8,30.88,16100.0,27.7731,27.782,27.6295,27.7013,16100.0
2011-05-09 13:10:00,30.89,30.98,30.89,30.94,14600.0,27.7103,27.791,27.7103,27.7551,14600.0
2011-05-09 13:20:00,30.95,30.98,30.85,30.86,17400.0,27.7641,27.791,27.6744,27.6834,17400.0
2011-05-09 13:30:00,30.87,30.93,30.85,30.93,11400.0,27.6923,27.7462,27.6744,27.7462,11400.0
2011-05-09 13:40:00,30.91,30.94,30.86,30.9,14000.0,27.7282,27.7551,27.6834,27.7192,14000.0
2011-05-09 13:50:00,30.89,30.91,30.82,30.85,18700.0,27.7103,27.7282,27.6475,27.6744,18700.0
2011-05-09 14:00:00,30.88,30.91,30.82,30.9,12500.0,27.7013,27.7282,27.6475,27.7192,12500.0
2011-05-09 14:10:00,30.9,30.94,30.85,30.87,22100.0,27.7192,27.7551,27.6744,27.6923,22100.0
2011-05-09 14:20:00,30.89,30.94,30.85,30.94,13000.0,27.7103,27.7551,27.6744,27.7551,13000.0
2011-05-09 14:30:00,30.94,31.0,30.92,30.95,14600.0,27.7551,27.809,27.7372,27.7641,14600.0
2011-05-09 14:40:00,30.96,30.99,30.81,30.82,20900.0,27.7731,27.8,27.6385,27.6475,20900.0
2011-05-09 14:50:00,30.84,30.91,30.65,30.66,26000.0,27.6654,27.7282,27.495,27.504,26000.0
2011-05-09 15:00:00,30.65,30.92,30.65,30.91,31800.0,27.495,27.7372,27.495,27.7282,31800.0
2011-05-09 15:10:00,30.92,30.93,30.85,30.93,20800.0,27.7372,27.7462,27.6744,27.7462,20800.0
2011-05-09 15:20:00,30.93,31.0,30.92,30.99,25200.0,27.7462,27.809,27.7372,27.8,25200.0
2011-05-09 15:30:00,30.99,31.0,30.93,30.98,15500.0,27.8,27.809,27.7462,27.791,15500.0
2011-05-09 15:40:00,30.98,30.99,30.94,30.96,22600.0,27.791,27.8,27.7551,27.7731,22600.0
2011-05-09 15:50:00,30.98,31.05,30.94,30.99,61600.0,27.791,27.8538,27.7551,27.8,61600.0
2011-05-10 09:30:00,31.01,31.14,30.82,30.96,23300.0,27.8179,27.9345,27.6475,27.7731,23300.0
2011-05-10 09:40:00,30.9,30.9,30.76,30.81,14500.0,27.7192,27.7192,27.5937,27.6385,14500.0
2011-05-10 09:50:00,30.89,31.0,30.82,31.0,7900.0,27.7103,27.809,27.6475,27.809,7900.0
2011-05-10 10:00:00,31.0,31.08,30.95,30.98,22000.0,27.809,27.8807,27.7641,27.791,22000.0
2011-05-10 10:10:00,31.0,31.05,30.96,31.0,26800.0,27.809,27.8538,27.7731,27.809,26800.0
2011-05-10 10:20:00,31.0,31.03,30.94,30.95,24400.0,27.809,27.8359,27.7551,27.7641,24400.0
2011-05-10 10:30:00,30.95,31.0,30.92,30.93,15900.0,27.7641,27.809,27.7372,27.7462,15900.0
2011-05-10 10:40:00,30.93,30.94,30.85,30.89,5900.0,27.7462,27.7551,27.6744,27.7103,5900.0
2011-05-10 10:50:00,30.89,31.01,30.89,30.98,12100.0,27.7103,27.8179,27.7103,27.791,12100.0
2011-05-10 11:00:00,30.97,30.98,30.92,30.96,3500.0,27.782,27.791,27.7372,27.7731,3500.0
2011-05-10 11:10:00,30.95,30.98,30.85,30.85,6200.0,27.7641,27.791,27.6744,27.6744,6200.0
2011-05-10 11:20:00,30.84,30.85,30.8,30.82,19600.0,27.6654,27.6744,27.6295,27.6475,19600.0
2011-05-10 11:30:00,30.82,30.84,30.71,30.79,29100.0,27.6475,27.6654,27.5488,27.6206,29100.0
2011-05-10 11:40:00,30.78,30.78,30.75,30.75,6100.0,27.6116,27.6116,27.5847,27.5847,6100.0
2011-05-10 11:50:00,30.76,30.76,30.7,30.75,9700.0,27.5937,27.5937,27.5398,27.5847,9700.0
2011-05-10 12:00:00,30.76,30.76,30.72,30.76,6400.0,27.5937,27.5937,27.5578,27.5937,6400.0
2011-05-10 12:10:00,30.76,30.78,30.73,30.75,10200.0,27.5937,27.6116,27.5667,27.5847,10200.0
2011-05-10 12:20:00,30.77,30.8,30.73,30.74,4900.0,27.6026,27.6295,27.5667,27.5757,4900.0
2011-05-10 12:30:00,30.74,30.75,30.61,30.74,14000.0,27.5757,27.5847,27.4591,27.5757,14000.0
2011-05-10 12:40:00,30.74,30.74,30.64,30.7,8700.0,27.5757,27.5757,27.486,27.5398,8700.0
2011-05-10 12:50:00,30.7,30.71,30.64,30.69,39300.0,27.5398,27.5488,27.486,27.5309,39300.0
2011-05-10 13:00:00,30.69,30.69,30.62,30.62,7700.0,27.5309,27.5309,27.4681,27.4681,7700.0
2011-05-10 13:10:00,30.61,30.63,30.61,30.63,6000.0,27.4591,27.477,27.4591,27.477,6000.0
2011-05-10 13:20:00,30.63,30.63,30.47,30.6,23100.0,27.477,27.477,27.3335,27.4501,23100.0
2011-05-10 13:30:00,30.59,30.64,30.46,30.47,34300.0,27.4412,27.486,27.3245,27.3335,34300.0
2011-05-10 13:40:00,30.47,30.5,30.45,30.46,47300.0,27.3335,27.3604,27.3156,27.3245,47300.0
2011-05-10 13:50:00,30.45,30.5,30.2,30.37,115100.0,27.3156,27.3604,27.0913,27.2438,115100.0
2011-05-10 14:00:00,30.37,30.49,30.33,30.47,19700.0,27.2438,27.3515,27.2079,27.3335,19700.0
2011-05-10 14:10:00,30.47,30.57,30.4,30.44,50500.0,27.3335,27.4232,27.2707,27.3066,50500.0
2011-05-10 14:20:00,30.45,30.51,30.42,30.49,33100.0,27.3156,27.3694,27.2887,27.3515,33100.0
2011-05-10 14:30:00,30.49,30.53,30.49,30.51,36700.0,27.3515,27.3873,27.3515,27.3694,36700.0
2011-05-10 14:40:00,30.51,30.55,30.41,30.47,40400.0,27.3694,27.4053,27.2797,27.3335,40400.0
2011-05-10 14:50:00,30.47,30.5,30.39,30.5,26300.0,27.3335,27.3604,27.2617,27.3604,26300.0
2011-05-10 15:00:00,30.5,30.51,30.49,30.5,44200.0,27.3604,27.3694,27.3515,27.3604,44200.0
2011-05-10 15:10:00,30.5,30.51,30.36,30.4,56800.0,27.3604,27.3694,27.2348,27.2707,56800.0
2011-05-10 15:20:00,30.4,30.4,30.15,30.19,45900.0,27.2707,27.2707,27.0465,27.0823,45900.0
2011-05-10 15:30:00,30.19,30.22,29.89,30.01,148900.0,27.0823,27.1092,26.8132,26.9209,148900.0
2011-05-10 15:40:00,30.02,30.1,29.97,30.01,169300.0,26.9298,27.0016,26.885,26.9209,169300.0
2011-05-10 15:50:00,30.01,30.15,29.94,30.15,236000.0,26.9209,27.0465,26.8581,27.0465,236000.0
2011-05-11 09:30:00,30.0,30.52,29.48,29.75,95700.0,26.9119,27.3784,26.4454,26.6876,95700.0
2011-05-11 09:40:00,29.77,29.9,29.71,29.81,53100.0,26.7056,26.8222,26.6517,26.7415,53100.0
2011-05-11 09:50:00,29.81,29.83,29.36,29.53,127600.0,26.7415,26.7594,26.3378,26.4903,127600.0
2011-05-11 10:00:00,29.55,29.66,29.46,29.5,80500.0,26.5082,26.6069,26.4275,26.4634,80500.0
2011-05-11 10:10:00,29.5,29.5,28.15,28.53,432400.0,26.4634,26.4634,25.2523,25.5932,432400.0
2011-05-11 10:20:00,28.58,28.85,28.31,28.51,266800.0,25.6381,25.8803,25.3959,25.5753,266800.0
2011-05-11 10:30:00,28.53,29.0,28.53,28.86,100900.0,25.5932,26.0148,25.5932,25.8892,100900.0
2011-05-11 10:40:00,28.88,29.0,28.75,28.9,74300.0,25.9072,26.0148,25.7906,25.9251,74300.0
2011-05-11 10:50:00,28.9,28.98,28.86,28.91,29300.0,25.9251,25.9969,25.8892,25.9341,29300.0
2011-05-11 11:00:00,28.9,28.92,28.66,28.67,74500.0,25.9251,25.9431,25.7098,25.7188,74500.0
2011-05-11 11:10:00,28.67,28.77,28.5,28.65,85600.0,25.7188,25.8085,25.5663,25.7009,85600.0
2011-05-11 11:20:00,28.65,28.77,28.55,28.77,53800.0,25.7009,25.8085,25.6112,25.8085,53800.0
2011-05-11 11:30:00,28.76,28.79,28.53,28.59,81600.0,25.7995,25.8264,25.5932,25.647,81600.0
2011-05-11 11:40:00,28.59,28.6,28.45,28.57,152900.0,25.647,25.656,25.5214,25.6291,152900.0
2011-05-11 11:50:00,28.57,28.59,28.5,28.57,56100.0,25.6291,25.647,25.5663,25.6291,56100.0
2011-05-11 12:00:00,28.54,28.57,28.47,28.55,52200.0,25.6022,25.6291,25.5394,25.6112,52200.0
2011-05-11 12:10:00,28.55,28.59,28.44,28.58,52100.0,25.6112,25.647,25.5125,25.6381,52100.0
2011-05-11 12:20:00,28.56,28.6,28.51,28.52,26600.0,25.6201,25.656,25.5753,25.5842,26600.0
2011-05-11 12:30:00,28.53,28.55,28.4,28.55,67000.0,25.5932,25.6112,25.4766,25.6112,67000.0
2011-05-11 12:40:00,28.53,28.73,28.5,28.66,120600.0,25.5932,25.7726,25.5663,25.7098,120600.0
2011-05-11 12:50:00,28.65,28.73,28.59,28.71,48400.0,25.7009,25.7726,25.647,25.7547,48400.0
2011-05-11 13:00:00,28.71,28.82,28.7,28.78,72400.0,25.7547,25.8534,25.7457,25.8175,72400.0
2011-05-11 13:10:00,28.77,28.8,28.61,28.8,66200.0,25.8085,25.8354,25.665,25.8354,66200.0
2011-05-11 13:20:00,28.8,28.91,28.77,28.78,37100.0,25.8354,25.9341,25.8085,25.8175,37100.0
2011-05-11 13:30:00,28.78,28.84,28.75,28.84,47100.0,25.8175,25.8713,25.7906,25.8713,47100.0
2011-05-11 13:40:00,28.84,28.95,28.8,28.89,53900.0,25.8713,25.97,25.8354,25.9162,53900.0
2011-05-11 13:50:00,28.91,28.96,28.76,28.76,47000.0,25.9341,25.9789,25.7995,25.7995,47000.0
2011-05-11 14:00:00,28.76,29.05,28.75,29.05,73800.0,25.7995,26.0597,25.7906,26.0597,73800.0
2011-05-11 14:10:00,29.05,29.18,29.02,29.15,58300.0,26.0597,26.1763,26.0328,26.1494,58300.0
2011-05-11 14:20:00,29.15,29.15,29.0,29.13,34200.0,26.1494,26.1494,26.0148,26.1314,34200.0
2011-05-11 14:30:00,29.12,29.53,29.12,29.5,76100.0,26.1225,26.4903,26.1225,26.4634,76100.0
2011-05-11 14:40:00,29.46,29.5,29.24,29.44,78400.0,26.4275,26.4634,26.2301,26.4095,78400.0
2011-05-11 14:50:00,29.43,29.53,29.32,29.49,65000.0,26.4006,26.4903,26.3019,26.4544,65000.0
2011-05-11 15:00:00,29.49,29.5,29.21,29.26,60300.0,26.4544,26.4634,26.2032,26.2481,60300.0
2011-05-11 15:10:00,29.27,29.39,29.26,29.33,37700.0,26.257,26.3647,26.2481,26.3109,37700.0
2011-05-11 15:20:00,29.32,29.35,29.23,29.28,60300.0,26.3019,26.3288,26.2212,26.266,60300.0
2011-05-11 15:30:00,29.28,29.33,29.09,29.1,108800.0,26.266,26.3109,26.0956,26.1045,108800.0
2011-05-11 15:40:00,29.1,29.11,28.96,28.99,149100.0,26.1045,26.1135,25.9789,26.0059,149100.0
2011-05-11 15:50:00,28.98,29.14,28.95,28.98,179900.0,25.9969,26.1404,25.97,25.9969,179900.0
2011-05-12 09:30:00,28.73,29.18,28.5,28.95,67800.0,25.7726,26.1763,25.5663,25.97,67800.0
2011-05-12 09:40:00,28.93,29.38,28.79,28.93,43300.0,25.952,26.3557,25.8264,25.952,43300.0
2011-05-12 09:50:00,28.92,29.38,28.92,29.34,46600.0,25.9431,26.3557,25.9431,26.3198,46600.0
2011-05-12 10:00:00,29.34,29.36,29.23,29.31,18700.0,26.3198,26.3378,26.2212,26.2929,18700.0
2011-05-12 10:10:00,29.31,29.51,29.26,29.44,35700.0,26.2929,26.4723,26.2481,26.4095,35700.0
2011-05-12 10:20:00,29.4,29.48,29.39,29.42,32600.0,26.3737,26.4454,26.3647,26.3916,32600.0
2011-05-12 10:30:00,29.42,29.7,29.39,29.69,62800.0,26.3916,26.6428,26.3647,26.6338,62800.0
2011-05-12 10:40:00,29.69,29.72,29.36,29.55,22000.0,26.6338,26.6607,26.3378,26.5082,22000.0
2011-05-12 10:50:00,29.51,29.51,29.22,29.39,27100.0,26.4723,26.4723,26.2122,26.3647,27100.0
2011-05-12 11:00:00,29.36,29.61,29.2,29.44,40900.0,26.3378,26.562,26.1942,26.4095,40900.0
2011-05-12 11:10:00,29.41,29.5,29.33,29.45,12600.0,26.3826,26.4634,26.3109,26.4185,12600.0
2011-05-12 11:20:00,29.45,29.5,29.29,29.42,74700.0,26.4185,26.4634,26.275,26.3916,74700.0
2011-05-12 11:30:00,29.44,29.6,29.27,29.55,96400.0,26.4095,26.5531,26.257,26.5082,96400.0
2011-05-12 11:40:00,29.51,29.67,29.47,29.6,21400.0,26.4723,26.6159,26.4364,26.5531,21400.0
2011-05-12 11:50:00,29.59,29.7,29.51,29.67,19100.0,26.5441,26.6428,26.4723,26.6159,19100.0
2011-05-12 12:00:00,29.69,29.7,29.58,29.59,9400.0,26.6338,26.6428,26.5351,26.5441,9400.0
2011-05-12 12:10:00,29.58,29.58,29.45,29.55,12800.0,26.5351,26.5351,26.4185,26.5082,12800.0
2011-05-12 12:20:00,29.56,29.59,29.5,29.56,13700.0,26.5172,26.5441,26.4634,26.5172,13700.0
2011-05-12 12:30:00,29.59,29.61,29.52,29.57,15900.0,26.5441,26.562,26.4813,26.5262,15900.0
2011-05-12 12:40:00,29.55,29.69,29.49,29.66,26600.0,26.5082,26.6338,26.4544,26.6069,26600.0
2011-05-12 12:50:00,29.66,29.77,29.6,29.77,22000.0,26.6069,26.7056,26.5531,26.7056,22000.0
2011-05-12 13:00:00,29.75,30.0,29.75,29.9,35700.0,26.6876,26.9119,26.6876,26.8222,35700.0
2011-05-12 13:10:00,29.88,29.88,29.76,29.79,18500.0,26.8042,26.8042,26.6966,26.7235,18500.0
2011-05-12 13:20:00,29.78,29.84,29.74,29.84,16700.0,26.7145,26.7684,26.6787,26.7684,16700.0
2011-05-12 13:30:00,29.83,30.0,29.76,29.98,37600.0,26.7594,26.9119,26.6966,26.894,37600.0
2011-05-12 13:40:00,29.97,30.0,29.88,29.91,22700.0,26.885,26.9119,26.8042,26.8312,22700.0
2011-05-12 13:50:00,29.91,29.94,29.86,29.88,14500.0,26.8312,26.8581,26.7863,26.8042,14500.0
2011-05-12 14:00:00,29.88,30.0,29.87,29.97,28600.0,26.8042,26.9119,26.7953,26.885,28600.0
2011-05-12 14:10:00,29.96,29.97,29.78,29.81,41000.0,26.876,26.885,26.7145,26.7415,41000.0
2011-05-12 14:20:00,29.8,29.8,29.68,29.74,20100.0,26.7325,26.7325,26.6248,26.6787,20100.0
2011-05-12 14:30:00,29.74,29.88,29.69,29.77,43500.0,26.6787,26.8042,26.6338,26.7056,43500.0
2011-05-12 14:40:00,29.78,29.78,29.58,29.6,31700.0,26.7145,26.7145,26.5351,26.5531,31700.0
2011-05-12 14:50:00,29.58,29.63,29.33,29.53,80100.0,26.5351,26.58,26.3109,26.4903,80100.0
2011-05-12 15:00:00,29.53,29.61,29.39,29.5,61600.0,26.4903,26.562,26.3647,26.4634,61600.0
2011-05-12 15:10:00,29.5,29.79,29.48,29.7,40000.0,26.4634,26.7235,26.4454,26.6428,40000.0
2011-05-12 15:20:00,29.7,29.79,29.66,29.78,35200.0,26.6428,26.7235,26.6069,26.7145,35200.0
2011-05-12 15:30:00,29.79,29.97,29.7,29.94,103300.0,26.7235,26.885,26.6428,26.8581,103300.0
2011-05-12 15:40:00,29.94,29.94,29.76,29.83,41300.0,26.8581,26.8581,26.6966,26.7594,41300.0
2011-05-12 15:50:00,29.83,29.85,29.78,29.84,57800.0,26.7594,26.7773,26.7145,26.7684,57800.0
2011-05-13 09:30:00,29.91,30.38,29.85,30.09,130000.0,26.8312,27.2528,26.7773,26.9926,130000.0
2011-05-13 09:40:00,30.05,30.48,30.05,30.29,77800.0,26.9567,27.3425,26.9567,27.172,77800.0
2011-05-13 09:50:00,30.27,30.34,30.19,30.3,39700.0,27.1541,27.2169,27.0823,27.181,39700.0
2011-05-13 10:00:00,30.31,30.53,30.29,30.34,109400.0,27.19,27.3873,27.172,27.2169,109400.0
2011-05-13 10:10:00,30.34,30.41,30.25,30.41,37000.0,27.2169,27.2797,27.1362,27.2797,37000.0
2011-05-13 10:20:00,30.4,30.51,30.36,30.42,63000.0,27.2707,27.3694,27.2348,27.2887,63000.0
2011-05-13 10:30:00,30.41,30.72,30.41,30.66,50900.0,27.2797,27.5578,27.2797,27.504,50900.0
2011-05-13 10:40:00,30.66,30.85,30.37,30.65,115000.0,27.504,27.6744,27.2438,27.495,115000.0
2011-05-13 10:50:00,30.65,30.66,30.33,30.35,31300.0,27.495,27.504,27.2079,27.2259,31300.0
2011-05-13 11:00:00,30.36,30.36,30.2,30.24,23700.0,27.2348,27.2348,27.0913,27.1272,23700.0
2011-05-13 11:10:00,30.25,30.39,30.11,30.11,17900.0,27.1362,27.2617,27.0106,27.0106,17900.0
2011-05-13 11:20:00,30.12,30.18,30.0,30.01,17800.0,27.0195,27.0734,26.9119,26.9209,17800.0
2011-05-13 11:30:00,30.01,30.05,29.92,30.0,25700.0,26.9209,26.9567,26.8401,26.9119,25700.0
2011-05-13 11:40:00,30.01,30.13,29.91,29.94,37000.0,26.9209,27.0285,26.8312,26.8581,37000.0
2011-05-13 11:50:00,29.93,30.0,29.72,29.72,90700.0,26.8491,26.9119,26.6607,26.6607,90700.0
2011-05-13 12:00:00,29.73,29.87,29.73,29.73,45700.0,26.6697,26.7953,26.6697,26.6697,45700.0
2011-05-13 12:10:00,29.72,29.75,29.46,29.46,35300.0,26.6607,26.6876,26.4275,26.4275,35300.0
2011-05-13 12:20:00,29.47,29.61,29.45,29.61,16400.0,26.4364,26.562,26.4185,26.562,16400.0
2011-05-13 12:30:00,29.6,30.14,29.59,29.77,38100.0,26.5531,27.0375,26.5441,26.7056,38100.0
2011-05-13 12:40:00,29.73,29.91,29.67,29.67,15700.0,26.6697,26.8312,26.6159,26.6159,15700.0
2011-05-13 12:50:00,29.72,29.72,29.52,29.52,6500.0,26.6607,26.6607,26.4813,26.4813,6500.0
2011-05-13 13:00:00,29.56,29.66,29.52,29.64,10300.0,26.5172,26.6069,26.4813,26.5889,10300.0
2011-05-13 13:10:00,29.64,29.71,29.58,29.64,13900.0,26.5889,26.6517,26.5351,26.5889,13900.0
2011-05-13 13:20:00,29.65,29.7,29.57,29.58,7600.0,26.5979,26.6428,26.5262,26.5351,7600.0
2011-05-13 13:30:00,29.58,29.6,29.48,29.48,8100.0,26.5351,26.5531,26.4454,26.4454,8100.0
2011-05-13 13:40:00,29.49,29.53,29.47,29.49,13200.0,26.4544,26.4903,26.4364,26.4544,13200.0
2011-05-13 13:50:00,29.48,29.55,29.45,29.52,6100.0,26.4454,26.5082,26.4185,26.4813,6100.0
2011-05-13 14:00:00,29.51,29.51,29.4,29.49,9500.0,26.4723,26.4723,26.3737,26.4544,9500.0
2011-05-13 14:10:00,29.47,29.7,29.47,29.54,25900.0,26.4364,26.6428,26.4364,26.4992,25900.0
2011-05-13 14:20:00,29.53,29.68,29.53,29.63,16700.0,26.4903,26.6248,26.4903,26.58,16700.0
2011-05-13 14:30:00,29.63,29.7,29.5,29.52,26600.0,26.58,26.6428,26.4634,26.4813,26600.0
2011-05-13 14:40:00,29.52,29.52,29.3,29.41,23700.0,26.4813,26.4813,26.2839,26.3826,23700.0
2011-05-13 14:50:00,29.4,29.45,29.29,29.32,22900.0,26.3737,26.4185,26.275,26.3019,22900.0
2011-05-13 15:00:00,29.3,29.55,29.3,29.48,28400.0,26.2839,26.5082,26.2839,26.4454,28400.0
2011-05-13 15:10:00,29.49,29.52,29.46,29.52,26600.0,26.4544,26.4813,26.4275,26.4813,26600.0
2011-05-13 15:20:00,29.51,29.52,29.42,29.42,15400.0,26.4723,26.4813,26.3916,26.3916,15400.0
2011-05-13 15:30:00,29.42,29.43,29.34,29.35,19600.0,26.3916,26.4006,26.3198,26.3288,19600.0
2011-05-13 15:40:00,29.34,29.41,29.31,29.38,22500.0,26.3198,26.3826,26.2929,26.3557,22500.0
2011-05-13 15:50:00,29.37,29.4,29.33,29.38,45900.0,26.3467,26.3737,26.3109,26.3557,45900.0
2011-05-16 09:30:00,29.63,29.66,29.33,29.4,66600.0,26.58,26.6069,26.3109,26.3737,66600.0
2011-05-16 09:40:00,29.43,29.75,29.43,29.58,29400.0,26.4006,26.6876,26.4006,26.5351,29400.0
2011-05-16 09:50:00,29.58,29.67,29.51,29.53,34800.0,26.5351,26.6159,26.4723,26.4903,34800.0
2011-05-16 10:00:00,29.52,29.55,29.44,29.5,39400.0,26.4813,26.5082,26.4095,26.4634,39400.0
2011-05-16 10:10:00,29.5,29.58,29.49,29.55,30000.0,26.4634,26.5351,26.4544,26.5082,30000.0
2011-05-16 10:20:00,29.55,29.57,29.42,29.44,16000.0,26.5082,26.5262,26.3916,26.4095,16000.0
2011-05-16 10:30:00,29.44,29.53,29.42,29.43,27600.0,26.4095,26.4903,26.3916,26.4006,27600.0
2011-05-16 10:40:00,29.44,29.59,29.39,29.41,17900.0,26.4095,26.5441,26.3647,26.3826,17900.0
2011-05-16 10:50:00,29.42,29.59,29.42,29.48,21600.0,26.3916,26.5441,26.3916,26.4454,21600.0
2011-05-16 11:00:00,29.49,29.59,29.49,29.51,13100.0,26.4544,26.5441,26.4544,26.4723,13100.0
2011-05-16 11:10:00,29.5,29.53,29.41,29.47,14000.0,26.4634,26.4903,26.3826,26.4364,14000.0
2011-05-16 11:20:00,29.47,29.47,29.26,29.29,28200.0,26.4364,26.4364,26.2481,26.275,28200.0
2011-05-16 11:30:00,29.28,29.29,29.19,29.26,33300.0,26.266,26.275,26.1853,26.2481,33300.0
2011-05-16 11:40:00,29.26,29.26,29.12,29.16,16200.0,26.2481,26.2481,26.1225,26.1584,16200.0
2011-05-16 11:50:00,29.16,29.16,28.96,29.01,30000.0,26.1584,26.1584,25.9789,26.0238,30000.0
2011-05-16 12:00:00,29.02,29.02,28.84,28.85,23000.0,26.0328,26.0328,25.8713,25.8803,23000.0
2011-05-16 12:10:00,28.86,28.86,28.75,28.8,29800.0,25.8892,25.8892,25.7906,25.8354,29800.0
2011-05-16 12:20:00,28.8,28.81,28.68,28.7,33000.0,25.8354,25.8444,25.7278,25.7457,33000.0
2011-05-16 12:30:00,28.7,28.73,28.52,28.63,97600.0,25.7457,25.7726,25.5842,25.6829,97600.0
2011-05-16 12:40:00,28.63,28.73,28.37,28.38,79600.0,25.6829,25.7726,25.4497,25.4587,79600.0
2011-05-16 12:50:00,28.39,28.41,27.94,28.07,150500.0,25.4676,25.4856,25.0639,25.1806,150500.0
2011-05-16 13:00:00,28.07,28.3,27.95,28.3,84800.0,25.1806,25.3869,25.0729,25.3869,84800.0
2011-05-16 13:10:00,28.31,28.31,28.06,28.18,40900.0,25.3959,25.3959,25.1716,25.2792,40900.0
2011-05-16 13:20:00,28.18,28.19,27.84,27.86,59400.0,25.2792,25.2882,24.9742,24.9922,59400.0
2011-05-16 13:30:00,27.86,28.19,27.85,28.19,63100.0,24.9922,25.2882,24.9832,25.2882,63100.0
2011-05-16 13:40:00,28.18,28.39,28.11,28.21,36300.0,25.2792,25.4676,25.2164,25.3061,36300.0
2011-05-16 13:50:00,28.2,28.25,28.15,28.2,31300.0,25.2972,25.342,25.2523,25.2972,31300.0
2011-05-16 14:00:00,28.2,28.31,28.16,28.24,33200.0,25.2972,25.3959,25.2613,25.3331,33200.0
2011-05-16 14:10:00,28.23,28.26,28.01,28.03,32200.0,25.3241,25.351,25.1267,25.1447,32200.0
2011-05-16 14:20:00,28.03,28.06,28.01,28.05,60600.0,25.1447,25.1716,25.1267,25.1626,60600.0
2011-05-16 14:30:00,28.05,28.22,28.0,28.01,37600.0,25.1626,25.3151,25.1178,25.1267,37600.0
2011-05-16 14:40:00,28.01,28.06,28.0,28.03,40100.0,25.1267,25.1716,25.1178,25.1447,40100.0
2011-05-16 14:50:00,28.03,28.03,28.0,28.0,35500.0,25.1447,25.1447,25.1178,25.1178,35500.0
2011-05-16 15:00:00,28.0,28.01,28.0,28.0,45400.0,25.1178,25.1267,25.1178,25.1178,45400.0
2011-05-16 15:10:00,28.01,28.01,27.6,27.66,129300.0,25.1267,25.1267,24.7589,24.8128,129300.0
2011-05-16 15:20:00,27.67,27.87,27.49,27.66,163400.0,24.8217,25.0011,24.6603,24.8128,163400.0
2011-05-16 15:30:00,27.65,27.73,27.62,27.71,103800.0,24.8038,24.8756,24.7769,24.8576,103800.0
2011-05-16 15:40:00,27.71,27.77,27.66,27.68,125800.0,24.8576,24.9114,24.8128,24.8307,125800.0
2011-05-16 15:50:00,27.68,27.72,27.53,27.68,235800.0,24.8307,24.8666,24.6961,24.8307,235800.0
2011-05-17 09:30:00,27.31,27.5,26.55,27.19,116900.0,24.4988,24.6692,23.817,24.3911,116900.0
2011-05-17 09:40:00,27.19,27.77,27.14,27.68,87900.0,24.3911,24.9114,24.3463,24.8307,87900.0
2011-05-17 09:50:00,27.69,27.99,27.54,27.99,94300.0,24.8397,25.1088,24.7051,25.1088,94300.0
2011-05-17 10:00:00,27.96,28.18,27.73,27.73,80200.0,25.0819,25.2792,24.8756,24.8756,80200.0
2011-05-17 10:10:00,27.75,27.93,27.6,27.79,51700.0,24.8935,25.055,24.7589,24.9294,51700.0
2011-05-17 10:20:00,27.78,28.2,27.65,28.08,141900.0,24.9204,25.2972,24.8038,25.1895,141900.0
2011-05-17 10:30:00,28.08,28.1,27.9,28.05,46400.0,25.1895,25.2075,25.0281,25.1626,46400.0
2011-05-17 10:40:00,28.04,28.1,27.64,27.71,41200.0,25.1536,25.2075,24.7948,24.8576,41200.0
2011-05-17 10:50:00,27.71,27.79,27.57,27.67,31800.0,24.8576,24.9294,24.732,24.8217,31800.0
2011-05-17 11:00:00,27.66,27.67,27.42,27.44,31500.0,24.8128,24.8217,24.5975,24.6154,31500.0
2011-05-17 11:10:00,27.44,27.51,27.37,27.43,39000.0,24.6154,24.6782,24.5526,24.6064,39000.0
2011-05-17 11:20:00,27.44,27.5,27.32,27.43,39500.0,24.6154,24.6692,24.5078,24.6064,39500.0
2011-05-17 11:30:00,27.44,27.47,27.31,27.39,25900.0,24.6154,24.6423,24.4988,24.5706,25900.0
2011-05-17 11:40:00,27.38,27.38,27.17,27.34,102400.0,24.5616,24.5616,24.3732,24.5257,102400.0
2011-05-17 11:50:00,27.34,27.47,27.33,27.36,39000.0,24.5257,24.6423,24.5167,24.5436,39000.0
2011-05-17 12:00:00,27.36,27.44,27.29,27.44,27400.0,24.5436,24.6154,24.4809,24.6154,27400.0
2011-05-17 12:10:00,27.45,27.47,27.36,27.38,9900.0,24.6244,24.6423,24.5436,24.5616,9900.0
2011-05-17 12:20:00,27.38,27.5,27.34,27.41,21900.0,24.5616,24.6692,24.5257,24.5885,21900.0
2011-05-17 12:30:00,27.41,27.5,27.39,27.47,19500.0,24.5885,24.6692,24.5706,24.6423,19500.0
2011-05-17 12:40:00,27.48,27.71,27.47,27.56,65100.0,24.6513,24.8576,24.6423,24.7231,65100.0
2011-05-17 12:50:00,27.56,27.57,27.28,27.39,17500.0,24.7231,24.732,24.4719,24.5706,17500.0
2011-05-17 13:00:00,27.4,27.5,27.38,27.4,16300.0,24.5795,24.6692,24.5616,24.5795,16300.0
2011-05-17 13:10:00,27.4,27.54,27.3,27.52,15300.0,24.5795,24.7051,24.4898,24.6872,15300.0
2011-05-17 13:20:00,27.52,27.56,27.37,27.51,14200.0,24.6872,24.7231,24.5526,24.6782,14200.0
2011-05-17 13:30:00,27.51,27.63,27.49,27.63,18400.0,24.6782,24.7859,24.6603,24.7859,18400.0
2011-05-17 13:40:00,27.62,27.69,27.54,27.63,17500.0,24.7769,24.8397,24.7051,24.7859,17500.0
2011-05-17 13:50:00,27.62,27.69,27.6,27.64,13300.0,24.7769,24.8397,24.7589,24.7948,13300.0
2011-05-17 14:00:00,27.64,27.65,27.57,27.57,15000.0,24.7948,24.8038,24.732,24.732,15000.0
2011-05-17 14:10:00,27.58,27.59,27.43,27.46,13500.0,24.741,24.75,24.6064,24.6334,13500.0
2011-05-17 14:20:00,27.46,27.57,27.45,27.55,16900.0,24.6334,24.732,24.6244,24.7141,16900.0
2011-05-17 14:30:00,27.55,27.66,27.51,27.66,20300.0,24.7141,24.8128,24.6782,24.8128,20300.0
2011-05-17 14:40:00,27.67,27.7,27.56,27.69,20200.0,24.8217,24.8486,24.7231,24.8397,20200.0
2011-05-17 14:50:00,27.69,27.81,27.65,27.81,41800.0,24.8397,24.9473,24.8038,24.9473,41800.0
2011-05-17 15:00:00,27.79,27.81,27.59,27.62,30800.0,24.9294,24.9473,24.75,24.7769,30800.0
2011-05-17 15:10:00,27.63,27.87,27.63,27.77,37200.0,24.7859,25.0011,24.7859,24.9114,37200.0
2011-05-17 15:20:00,27.77,27.9,27.62,27.71,35500.0,24.9114,25.0281,24.7769,24.8576,35500.0
2011-05-17 15:30:00,27.69,27.88,27.64,27.87,36400.0,24.8397,25.0101,24.7948,25.0011,36400.0
2011-05-17 15:40:00,27.87,27.87,27.69,27.79,58700.0,25.0011,25.0011,24.8397,24.9294,58700.0
2011-05-17 15:50:00,27.79,27.81,27.71,27.79,85500.0,24.9294,24.9473,24.8576,24.9294,85500.0
2011-05-18 09:30:00,27.8,28.06,27.8,27.91,27500.0,24.9384,25.1716,24.9384,25.037,27500.0
2011-05-18 09:40:00,27.91,28.21,27.79,28.21,48100.0,25.037,25.3061,24.9294,25.3061,48100.0
2011-05-18 09:50:00,28.21,28.55,28.21,28.29,70100.0,25.3061,25.6112,25.3061,25.3779,70100.0
2011-05-18 10:00:00,28.29,28.55,28.2,28.55,45700.0,25.3779,25.6112,25.2972,25.6112,45700.0
2011-05-18 10:10:00,28.52,28.76,28.5,28.66,38700.0,25.5842,25.7995,25.5663,25.7098,38700.0
2011-05-18 10:20:00,28.69,29.08,28.6,28.93,102600.0,25.7367,26.0866,25.656,25.952,102600.0
2011-05-18 10:30:00,28.93,29.35,28.93,29.06,78500.0,25.952,26.3288,25.952,26.0687,78500.0
2011-05-18 10:40:00,29.07,29.13,29.0,29.01,23700.0,26.0776,26.1314,26.0148,26.0238,23700.0
2011-05-18 10:50:00,29.0,29.08,28.92,29.03,37900.0,26.0148,26.0866,25.9431,26.0417,37900.0
2011-05-18 11:00:00,29.05,29.05,28.81,29.0,21400.0,26.0597,26.0597,25.8444,26.0148,21400.0
2011-05-18 11:10:00,29.01,29.08,28.9,28.91,27200.0,26.0238,26.0866,25.9251,25.9341,27200.0
2011-05-18 11:20:00,28.91,28.96,28.73,28.8,72100.0,25.9341,25.9789,25.7726,25.8354,72100.0
2011-05-18 11:30:00,28.8,28.83,28.72,28.83,28400.0,25.8354,25.8623,25.7637,25.8623,28400.0
2011-05-18 11:40:00,28.83,28.86,28.76,28.77,19000.0,25.8623,25.8892,25.7995,25.8085,19000.0
2011-05-18 11:50:00,28.76,28.82,28.68,28.73,18300.0,25.7995,25.8534,25.7278,25.7726,18300.0
2011-05-18 12:00:00,28.73,28.77,28.59,28.63,14700.0,25.7726,25.8085,25.647,25.6829,14700.0
2011-05-18 12:10:00,28.65,28.67,28.59,28.62,4800.0,25.7009,25.7188,25.647,25.6739,4800.0
2011-05-18 12:20:00,28.62,28.66,28.6,28.65,10100.0,25.6739,25.7098,25.656,25.7009,10100.0
2011-05-18 12:30:00,28.66,28.67,28.63,28.65,10300.0,25.7098,25.7188,25.6829,25.7009,10300.0
2011-05-18 12:40:00,28.65,28.66,28.61,28.66,6800.0,25.7009,25.7098,25.665,25.7098,6800.0
2011-05-18 12:50:00,28.66,28.74,28.62,28.62,17200.0,25.7098,25.7816,25.6739,25.6739,17200.0
2011-05-18 13:00:00,28.64,28.86,28.56,28.74,17200.0,25.6919,25.8892,25.6201,25.7816,17200.0
2011-05-18 13:10:00,28.73,28.74,28.67,28.69,11000.0,25.7726,25.7816,25.7188,25.7367,11000.0
2011-05-18 13:20:00,28.69,28.8,28.68,28.79,11000.0,25.7367,25.8354,25.7278,25.8264,11000.0
2011-05-18 13:30:00,28.8,29.0,28.8,28.94,25100.0,25.8354,26.0148,25.8354,25.961,25100.0
2011-05-18 13:40:00,28.94,28.95,28.85,28.85,9900.0,25.961,25.97,25.8803,25.8803,9900.0
2011-05-18 13:50:00,28.84,28.89,28.75,28.89,19200.0,25.8713,25.9162,25.7906,25.9162,19200.0
2011-05-18 14:00:00,28.88,28.93,28.76,28.87,29300.0,25.9072,25.952,25.7995,25.8982,29300.0
2011-05-18 14:10:00,28.84,28.93,28.68,28.76,44000.0,25.8713,25.952,25.7278,25.7995,44000.0
2011-05-18 14:20:00,28.76,28.77,28.71,28.72,13000.0,25.7995,25.8085,25.7547,25.7637,13000.0
2011-05-18 14:30:00,28.73,28.87,28.66,28.66,24800.0,25.7726,25.8982,25.7098,25.7098,24800.0
2011-05-18 14:40:00,28.66,28.8,28.57,28.57,9200.0,25.7098,25.8354,25.6291,25.6291,9200.0
2011-05-18 14:50:00,28.57,28.75,28.56,28.61,12800.0,25.6291,25.7906,25.6201,25.665,12800.0
2011-05-18 15:00:00,28.62,28.71,28.58,28.62,9600.0,25.6739,25.7547,25.6381,25.6739,9600.0
2011-05-18 15:10:00,28.62,28.74,28.6,28.66,11900.0,25.6739,25.7816,25.656,25.7098,11900.0
2011-05-18 15:20:00,28.67,28.74,28.61,28.67,21100.0,25.7188,25.7816,25.665,25.7188,21100.0
2011-05-18 15:30:00,28.69,28.69,28.61,28.68,25300.0,25.7367,25.7367,25.665,25.7278,25300.0
2011-05-18 15:40:00,28.67,28.76,28.64,28.7,32900.0,25.7188,25.7995,25.6919,25.7457,32900.0
2011-05-18 15:50:00,28.71,28.77,28.66,28.7,113100.0,25.7547,25.8085,25.7098,25.7457,113100.0
2011-05-19 09:30:00,28.42,28.68,28.31,28.31,85000.0,25.4945,25.7278,25.3959,25.3959,85000.0
2011-05-19 09:40:00,28.33,28.34,28.08,28.08,53600.0,25.4138,25.4228,25.1895,25.1895,53600.0
2011-05-19 09:50:00,28.13,28.29,28.11,28.26,12700.0,25.2344,25.3779,25.2164,25.351,12700.0
2011-05-19 10:00:00,28.2,28.45,28.17,28.3,48200.0,25.2972,25.5214,25.2703,25.3869,48200.0
2011-05-19 10:10:00,28.3,28.4,28.28,28.34,22900.0,25.3869,25.4766,25.3689,25.4228,22900.0
2011-05-19 10:20:00,28.32,28.42,28.29,28.33,13200.0,25.4048,25.4945,25.3779,25.4138,13200.0
2011-05-19 10:30:00,28.27,28.72,27.96,28.59,158200.0,25.36,25.7637,25.0819,25.647,158200.0
2011-05-19 10:40:00,28.56,28.64,28.16,28.27,64300.0,25.6201,25.6919,25.2613,25.36,64300.0
2011-05-19 10:50:00,28.22,28.24,28.14,28.14,12900.0,25.3151,25.3331,25.2434,25.2434,12900.0
2011-05-19 11:00:00,28.14,28.3,28.08,28.25,40700.0,25.2434,25.3869,25.1895,25.342,40700.0
2011-05-19 11:10:00,28.13,28.38,28.09,28.28,14100.0,25.2344,25.4587,25.1985,25.3689,14100.0
2011-05-19 11:20:00,28.28,28.28,28.12,28.27,29800.0,25.3689,25.3689,25.2254,25.36,29800.0
2011-05-19 11:30:00,28.29,28.37,28.21,28.34,32400.0,25.3779,25.4497,25.3061,25.4228,32400.0
2011-05-19 11:40:00,28.33,28.42,28.23,28.39,27400.0,25.4138,25.4945,25.3241,25.4676,27400.0
2011-05-19 11:50:00,28.38,28.4,28.29,28.3,15300.0,25.4587,25.4766,25.3779,25.3869,15300.0
2011-05-19 12:00:00,28.31,28.48,28.26,28.48,5200.0,25.3959,25.5484,25.351,25.5484,5200.0
2011-05-19 12:10:00,28.43,28.52,28.39,28.41,15100.0,25.5035,25.5842,25.4676,25.4856,15100.0
2011-05-19 12:20:00,28.42,28.45,28.31,28.39,17300.0,25.4945,25.5214,25.3959,25.4676,17300.0
2011-05-19 12:30:00,28.4,28.41,28.28,28.38,14500.0,25.4766,25.4856,25.3689,25.4587,14500.0
2011-05-19 12:40:00,28.38,28.38,28.27,28.29,7700.0,25.4587,25.4587,25.36,25.3779,7700.0
2011-05-19 12:50:00,28.27,28.27,28.15,28.15,9600.0,25.36,25.36,25.2523,25.2523,9600.0
2011-05-19 13:00:00,28.16,28.18,28.13,28.15,11500.0,25.2613,25.2792,25.2344,25.2523,11500.0
2011-05-19 13:10:00,28.16,28.2,28.16,28.2,8400.0,25.2613,25.2972,25.2613,25.2972,8400.0
2011-05-19 13:20:00,28.2,28.22,28.06,28.06,13900.0,25.2972,25.3151,25.1716,25.1716,13900.0
2011-05-19 13:30:00,28.09,28.1,27.91,27.93,59600.0,25.1985,25.2075,25.037,25.055,59600.0
2011-05-19 13:40:00,27.92,27.93,27.85,27.93,24300.0,25.046,25.055,24.9832,25.055,24300.0
2011-05-19 13:50:00,27.93,28.07,27.92,28.0,31300.0,25.055,25.1806,25.046,25.1178,31300.0
2011-05-19 14:00:00,28.0,28.14,28.0,28.1,16800.0,25.1178,25.2434,25.1178,25.2075,16800.0
2011-05-19 14:10:00,28.1,28.1,27.98,28.01,27700.0,25.2075,25.2075,25.0998,25.1267,27700.0
2011-05-19 14:20:00,27.98,28.04,27.97,28.01,56800.0,25.0998,25.1536,25.0909,25.1267,56800.0
2011-05-19 14:30:00,28.01,28.08,27.98,28.07,13200.0,25.1267,25.1895,25.0998,25.1806,13200.0
2011-05-19 14:40:00,28.07,28.1,28.0,28.1,42200.0,25.1806,25.2075,25.1178,25.2075,42200.0
2011-05-19 14:50:00,28.1,28.2,28.09,28.12,26800.0,25.2075,25.2972,25.1985,25.2254,26800.0
2011-05-19 15:00:00,28.12,28.25,28.11,28.24,29100.0,25.2254,25.342,25.2164,25.3331,29100.0
2011-05-19 15:10:00,28.22,28.35,28.22,28.28,49900.0,25.3151,25.4317,25.3151,25.3689,49900.0
2011-05-19 15:20:00,28.29,28.3,28.16,28.19,31300.0,25.3779,25.3869,25.2613,25.2882,31300.0
2011-05-19 15:30:00,28.18,28.23,28.16,28.2,64300.0,25.2792,25.3241,25.2613,25.2972,64300.0
2011-05-19 15:40:00,28.2,28.27,28.16,28.25,68500.0,25.2972,25.36,25.2613,25.342,68500.0
2011-05-19 15:50:00,28.25,28.43,28.25,28.28,187000.0,25.342,25.5035,25.342,25.3689,187000.0
2011-05-20 09:30:00,28.42,28.49,28.34,28.41,58200.0,25.4945,25.5573,25.4228,25.4856,58200.0
2011-05-20 09:40:00,28.41,28.83,28.4,28.73,67500.0,25.4856,25.8623,25.4766,25.7726,67500.0
2011-05-20 09:50:00,28.74,28.81,28.56,28.66,45300.0,25.7816,25.8444,25.6201,25.7098,45300.0
2011-05-20 10:00:00,28.66,28.83,28.56,28.78,55900.0,25.7098,25.8623,25.6201,25.8175,55900.0
2011-05-20 10:10:00,28.79,29.17,28.76,28.85,99500.0,25.8264,26.1673,25.7995,25.8803,99500.0
2011-05-20 10:20:00,28.9,29.04,28.81,29.0,113900.0,25.9251,26.0507,25.8444,26.0148,113900.0
2011-05-20 10:30:00,29.0,29.15,28.84,29.15,95900.0,26.0148,26.1494,25.8713,26.1494,95900.0
2011-05-20 10:40:00,29.15,29.5,28.62,28.94,214900.0,26.1494,26.4634,25.6739,25.961,214900.0
2011-05-20 10:50:00,28.97,28.97,28.72,28.91,35100.0,25.9879,25.9879,25.7637,25.9341,35100.0
2011-05-20 11:00:00,28.89,29.02,28.82,29.02,58600.0,25.9162,26.0328,25.8534,26.0328,58600.0
2011-05-20 11:10:00,29.02,29.2,29.0,29.15,52200.0,26.0328,26.1942,26.0148,26.1494,52200.0
2011-05-20 11:20:00,29.15,29.34,29.06,29.34,33500.0,26.1494,26.3198,26.0687,26.3198,33500.0
2011-05-20 11:30:00,29.35,29.52,29.34,29.52,59100.0,26.3288,26.4813,26.3198,26.4813,59100.0
2011-05-20 11:40:00,29.5,29.55,29.28,29.41,43700.0,26.4634,26.5082,26.266,26.3826,43700.0
2011-05-20 11:50:00,29.42,29.49,29.4,29.43,29700.0,26.3916,26.4544,26.3737,26.4006,29700.0
2011-05-20 12:00:00,29.44,29.46,29.27,29.3,76700.0,26.4095,26.4275,26.257,26.2839,76700.0
2011-05-20 12:10:00,29.29,29.41,29.19,29.34,32200.0,26.275,26.3826,26.1853,26.3198,32200.0
2011-05-20 12:20:00,29.34,29.47,29.26,29.47,30800.0,26.3198,26.4364,26.2481,26.4364,30800.0
2011-05-20 12:30:00,29.47,29.5,29.28,29.43,52300.0,26.4364,26.4634,26.266,26.4006,52300.0
2011-05-20 12:40:00,29.43,29.46,29.31,29.32,14400.0,26.4006,26.4275,26.2929,26.3019,14400.0
2011-05-20 12:50:00,29.33,29.38,29.25,29.3,12200.0,26.3109,26.3557,26.2391,26.2839,12200.0
2011-05-20 13:00:00,29.29,29.34,29.21,29.31,15400.0,26.275,26.3198,26.2032,26.2929,15400.0
2011-05-20 13:10:00,29.24,29.33,29.14,29.17,15400.0,26.2301,26.3109,26.1404,26.1673,15400.0
2011-05-20 13:20:00,29.16,29.27,29.1,29.13,21800.0,26.1584,26.257,26.1045,26.1314,21800.0
2011-05-20 13:30:00,29.14,29.26,29.11,29.2,14700.0,26.1404,26.2481,26.1135,26.1942,14700.0
2011-05-20 13:40:00,29.21,29.22,29.0,29.06,32700.0,26.2032,26.2122,26.0148,26.0687,32700.0
2011-05-20 13:50:00,29.07,29.08,28.98,29.08,36600.0,26.0776,26.0866,25.9969,26.0866,36600.0
2011-05-20 14:00:00,29.06,29.16,28.99,28.99,14100.0,26.0687,26.1584,26.0059,26.0059,14100.0
2011-05-20 14:10:00,29.0,29.01,28.98,28.99,26300.0,26.0148,26.0238,25.9969,26.0059,26300.0
2011-05-20 14:20:00,28.99,29.1,28.99,28.99,17100.0,26.0059,26.1045,26.0059,26.0059,17100.0
2011-05-20 14:30:00,29.01,29.09,28.99,29.08,12500.0,26.0238,26.0956,26.0059,26.0866,12500.0
2011-05-20 14:40:00,29.08,29.08,28.98,29.0,16500.0,26.0866,26.0866,25.9969,26.0148,16500.0
2011-05-20 14:50:00,29.01,29.03,28.96,29.01,53100.0,26.0238,26.0417,25.9789,26.0238,53100.0
2011-05-20 15:00:00,29.01,29.04,28.99,29.0,15200.0,26.0238,26.0507,26.0059,26.0148,15200.0
2011-05-20 15:10:00,29.0,29.11,28.9,29.02,45400.0,26.0148,26.1135,25.9251,26.0328,45400.0
2011-05-20 15:20:00,29.02,29.02,28.9,28.94,41800.0,26.0328,26.0328,25.9251,25.961,41800.0
2011-05-20 15:30:00,28.95,29.01,28.93,28.99,54800.0,25.97,26.0238,25.952,26.0059,54800.0
2011-05-20 15:40:00,28.99,29.0,28.87,28.88,63800.0,26.0059,26.0148,25.8982,25.9072,63800.0
2011-05-20 15:50:00,28.88,28.95,28.81,28.85,113500.0,25.9072,25.97,25.8444,25.8803,113500.0
2011-05-23 09:30:00,28.76,28.76,28.02,28.27,95500.0,25.7995,25.7995,25.1357,25.36,95500.0
2011-05-23 09:40:00,28.26,28.58,28.19,28.46,61400.0,25.351,25.6381,25.2882,25.5304,61400.0
2011-05-23 09:50:00,28.49,28.5,28.34,28.42,47500.0,25.5573,25.5663,25.4228,25.4945,47500.0
2011-05-23 10:00:00,28.41,28.59,28.41,28.54,56800.0,25.4856,25.647,25.4856,25.6022,56800.0
2011-05-23 10:10:00,28.53,28.6,28.46,28.47,56800.0,25.5932,25.656,25.5304,25.5394,56800.0
2011-05-23 10:20:00,28.47,28.63,28.35,28.39,59800.0,25.5394,25.6829,25.4317,25.4676,59800.0
2011-05-23 10:30:00,28.39,28.54,28.33,28.35,15100.0,25.4676,25.6022,25.4138,25.4317,15100.0
2011-05-23 10:40:00,28.34,28.34,28.16,28.23,20600.0,25.4228,25.4228,25.2613,25.3241,20600.0
2011-05-23 10:50:00,28.22,28.22,28.07,28.12,28000.0,25.3151,25.3151,25.1806,25.2254,28000.0
2011-05-23 11:00:00,28.11,28.19,28.0,28.07,23200.0,25.2164,25.2882,25.1178,25.1806,23200.0
2011-05-23 11:10:00,28.07,28.14,28.02,28.12,15600.0,25.1806,25.2434,25.1357,25.2254,15600.0
2011-05-23 11:20:00,28.1,28.11,28.03,28.06,21900.0,25.2075,25.2164,25.1447,25.1716,21900.0
2011-05-23 11:30:00,28.06,28.06,27.81,27.84,23600.0,25.1716,25.1716,24.9473,24.9742,23600.0
2011-05-23 11:40:00,27.84,27.89,27.8,27.82,36100.0,24.9742,25.0191,24.9384,24.9563,36100.0
2011-05-23 11:50:00,27.82,28.06,27.81,27.99,44200.0,24.9563,25.1716,24.9473,25.1088,44200.0
2011-05-23 12:00:00,27.99,28.03,27.98,27.99,12900.0,25.1088,25.1447,25.0998,25.1088,12900.0
2011-05-23 12:10:00,27.99,28.07,27.98,28.01,30700.0,25.1088,25.1806,25.0998,25.1267,30700.0
2011-05-23 12:20:00,28.01,28.05,27.97,27.99,18900.0,25.1267,25.1626,25.0909,25.1088,18900.0
2011-05-23 12:30:00,27.99,28.05,27.96,27.97,11500.0,25.1088,25.1626,25.0819,25.0909,11500.0
2011-05-23 12:40:00,27.97,28.0,27.65,27.86,53700.0,25.0909,25.1178,24.8038,24.9922,53700.0
2011-05-23 12:50:00,27.84,27.91,27.78,27.79,10200.0,24.9742,25.037,24.9204,24.9294,10200.0
2011-05-23 13:00:00,27.83,27.83,27.71,27.76,9900.0,24.9653,24.9653,24.8576,24.9025,9900.0
2011-05-23 13:10:00,27.76,27.77,27.65,27.65,21000.0,24.9025,24.9114,24.8038,24.8038,21000.0
2011-05-23 13:20:00,27.66,27.73,27.61,27.64,30000.0,24.8128,24.8756,24.7679,24.7948,30000.0
2011-05-23 13:30:00,27.64,27.71,27.62,27.64,40400.0,24.7948,24.8576,24.7769,24.7948,40400.0
2011-05-23 13:40:00,27.64,27.65,27.57,27.62,17600.0,24.7948,24.8038,24.732,24.7769,17600.0
2011-05-23 13:50:00,27.61,27.65,27.52,27.62,12400.0,24.7679,24.8038,24.6872,24.7769,12400.0
2011-05-23 14:00:00,27.62,27.62,27.54,27.59,17500.0,24.7769,24.7769,24.7051,24.75,17500.0
2011-05-23 14:10:00,27.6,27.7,27.56,27.67,44200.0,24.7589,24.8486,24.7231,24.8217,44200.0
2011-05-23 14:20:00,27.68,27.77,27.67,27.77,14400.0,24.8307,24.9114,24.8217,24.9114,14400.0
2011-05-23 14:30:00,27.76,27.92,27.72,27.9,57100.0,24.9025,25.046,24.8666,25.0281,57100.0
2011-05-23 14:40:00,27.9,27.9,27.78,27.78,36200.0,25.0281,25.0281,24.9204,24.9204,36200.0
2011-05-23 14:50:00,27.78,27.87,27.77,27.8,33700.0,24.9204,25.0011,24.9114,24.9384,33700.0
2011-05-23 15:00:00,27.81,27.81,27.67,27.68,28100.0,24.9473,24.9473,24.8217,24.8307,28100.0
2011-05-23 15:10:00,27.68,27.73,27.58,27.63,43800.0,24.8307,24.8756,24.741,24.7859,43800.0
2011-05-23 15:20:00,27.62,27.65,27.54,27.57,48500.0,24.7769,24.8038,24.7051,24.732,48500.0
2011-05-23 15:30:00,27.57,27.63,27.44,27.46,61500.0,24.732,24.7859,24.6154,24.6334,61500.0
2011-05-23 15:40:00,27.47,27.5,27.34,27.43,68700.0,24.6423,24.6692,24.5257,24.6064,68700.0
2011-05-23 15:50:00,27.41,27.43,27.3,27.36,98000.0,24.5885,24.6064,24.4898,24.5436,98000.0
2011-05-24 09:30:00,27.37,27.62,27.27,27.27,71500.0,24.5526,24.7769,24.4629,24.4629,71500.0
2011-05-24 09:40:00,27.25,27.3,26.96,27.01,56900.0,24.445,24.4898,24.1848,24.2297,56900.0
2011-05-24 09:50:00,27.01,27.05,26.78,27.0,86200.0,24.2297,24.2656,24.0233,24.2207,86200.0
2011-05-24 10:00:00,27.01,27.01,26.84,26.86,83900.0,24.2297,24.2297,24.0772,24.0951,83900.0
2011-05-24 10:10:00,26.87,26.87,26.39,26.56,279600.0,24.1041,24.1041,23.6735,23.826,279600.0
2011-05-24 10:20:00,26.6,26.83,26.57,26.59,177700.0,23.8619,24.0682,23.835,23.8529,177700.0
2011-05-24 10:30:00,26.59,26.75,26.47,26.52,99700.0,23.8529,23.9964,23.7453,23.7901,99700.0
2011-05-24 10:40:00,26.52,26.56,26.16,26.21,200000.0,23.7901,23.826,23.4672,23.512,200000.0
2011-05-24 10:50:00,26.2,26.3,26.05,26.09,178500.0,23.5031,23.5928,23.3685,23.4044,178500.0
2011-05-24 11:00:00,26.14,26.65,26.09,26.5,90200.0,23.4492,23.9067,23.4044,23.7722,90200.0
2011-05-24 11:10:00,26.54,26.68,26.44,26.54,49500.0,23.8081,23.9336,23.7183,23.8081,49500.0
2011-05-24 11:20:00,26.59,26.7,26.54,26.7,25100.0,23.8529,23.9516,23.8081,23.9516,25100.0
2011-05-24 11:30:00,26.7,26.96,26.67,26.88,47800.0,23.9516,24.1848,23.9247,24.1131,47800.0
2011-05-24 11:40:00,26.88,27.05,26.81,26.85,70400.0,24.1131,24.2656,24.0503,24.0861,70400.0
2011-05-24 11:50:00,26.87,27.06,26.78,27.0,53100.0,24.1041,24.2745,24.0233,24.2207,53100.0
2011-05-24 12:00:00,26.99,27.17,26.96,27.12,40200.0,24.2117,24.3732,24.1848,24.3284,40200.0
2011-05-24 12:10:00,27.11,27.33,27.1,27.29,41900.0,24.3194,24.5167,24.3104,24.4809,41900.0
2011-05-24 12:20:00,27.27,27.28,27.16,27.2,18000.0,24.4629,24.4719,24.3642,24.4001,18000.0
2011-05-24 12:30:00,27.2,27.37,27.19,27.36,25800.0,24.4001,24.5526,24.3911,24.5436,25800.0
2011-05-24 12:40:00,27.34,27.57,27.32,27.44,98600.0,24.5257,24.732,24.5078,24.6154,98600.0
2011-05-24 12:50:00,27.44,27.48,27.38,27.42,25000.0,24.6154,24.6513,24.5616,24.5975,25000.0
2011-05-24 13:00:00,27.43,27.55,27.41,27.52,42400.0,24.6064,24.7141,24.5885,24.6872,42400.0
2011-05-24 13:10:00,27.52,27.64,27.52,27.63,39100.0,24.6872,24.7948,24.6872,24.7859,39100.0
2011-05-24 13:20:00,27.62,27.75,27.53,27.59,48100.0,24.7769,24.8935,24.6961,24.75,48100.0
2011-05-24 13:30:00,27.57,27.58,27.15,27.27,29100.0,24.732,24.741,24.3553,24.4629,29100.0
2011-05-24 13:40:00,27.23,27.39,27.23,27.34,28100.0,24.427,24.5706,24.427,24.5257,28100.0
2011-05-24 13:50:00,27.34,27.42,27.33,27.41,12500.0,24.5257,24.5975,24.5167,24.5885,12500.0
2011-05-24 14:00:00,27.41,27.48,27.39,27.46,19700.0,24.5885,24.6513,24.5706,24.6334,19700.0
2011-05-24 14:10:00,27.47,27.52,27.39,27.49,27600.0,24.6423,24.6872,24.5706,24.6603,27600.0
2011-05-24 14:20:00,27.51,27.52,27.3,27.41,21300.0,24.6782,24.6872,24.4898,24.5885,21300.0
2011-05-24 14:30:00,27.45,27.5,27.42,27.46,11700.0,24.6244,24.6692,24.5975,24.6334,11700.0
2011-05-24 14:40:00,27.44,27.48,27.25,27.39,15200.0,24.6154,24.6513,24.445,24.5706,15200.0
2011-05-24 14:50:00,27.39,27.41,27.32,27.34,14600.0,24.5706,24.5885,24.5078,24.5257,14600.0
2011-05-24 15:00:00,27.36,27.43,27.29,27.31,29300.0,24.5436,24.6064,24.4809,24.4988,29300.0
2011-05-24 15:10:00,27.33,27.41,27.26,27.3,57600.0,24.5167,24.5885,24.4539,24.4898,57600.0
2011-05-24 15:20:00,27.32,27.37,27.29,27.36,20000.0,24.5078,24.5526,24.4809,24.5436,20000.0
2011-05-24 15:30:00,27.35,27.43,27.35,27.39,38500.0,24.5347,24.6064,24.5347,24.5706,38500.0
2011-05-24 15:40:00,27.4,27.42,27.37,27.37,33500.0,24.5795,24.5975,24.5526,24.5526,33500.0
2011-05-24 15:50:00,27.37,27.39,27.15,27.25,135300.0,24.5526,24.5706,24.3553,24.445,135300.0
2011-05-25 09:30:00,27.16,27.16,26.86,27.01,42200.0,24.3642,24.3642,24.0951,24.2297,42200.0
2011-05-25 09:40:00,27.01,27.03,26.81,26.94,46900.0,24.2297,24.2476,24.0503,24.1669,46900.0
2011-05-25 09:50:00,26.94,27.02,26.89,26.99,39000.0,24.1669,24.2386,24.122,24.2117,39000.0
2011-05-25 10:00:00,26.99,27.04,26.87,26.91,43000.0,24.2117,24.2566,24.1041,24.14,43000.0
2011-05-25 10:10:00,26.91,26.91,26.7,26.78,31500.0,24.14,24.14,23.9516,24.0233,31500.0
2011-05-25 10:20:00,26.76,26.91,26.75,26.9,31300.0,24.0054,24.14,23.9964,24.131,31300.0
2011-05-25 10:30:00,26.89,26.94,26.81,26.9,71500.0,24.122,24.1669,24.0503,24.131,71500.0
2011-05-25 10:40:00,26.9,26.95,26.88,26.91,37500.0,24.131,24.1758,24.1131,24.14,37500.0
2011-05-25 10:50:00,26.92,26.94,26.79,26.91,25200.0,24.1489,24.1669,24.0323,24.14,25200.0
2011-05-25 11:00:00,26.93,26.95,26.9,26.91,23900.0,24.1579,24.1758,24.131,24.14,23900.0
2011-05-25 11:10:00,26.91,26.92,26.86,26.9,34700.0,24.14,24.1489,24.0951,24.131,34700.0
2011-05-25 11:20:00,26.9,26.93,26.85,26.9,46900.0,24.131,24.1579,24.0861,24.131,46900.0
2011-05-25 11:30:00,26.88,26.92,26.86,26.91,13400.0,24.1131,24.1489,24.0951,24.14,13400.0
2011-05-25 11:40:00,26.9,26.91,26.86,26.88,19200.0,24.131,24.14,24.0951,24.1131,19200.0
2011-05-25 11:50:00,26.89,26.9,26.87,26.88,18900.0,24.122,24.131,24.1041,24.1131,18900.0
2011-05-25 12:00:00,26.89,26.91,26.87,26.9,45700.0,24.122,24.14,24.1041,24.131,45700.0
2011-05-25 12:10:00,26.9,26.91,26.87,26.9,17700.0,24.131,24.14,24.1041,24.131,17700.0
2011-05-25 12:20:00,26.89,26.9,26.88,26.9,51200.0,24.122,24.131,24.1131,24.131,51200.0
2011-05-25 12:30:00,26.9,26.92,26.88,26.9,40300.0,24.131,24.1489,24.1131,24.131,40300.0
2011-05-25 12:40:00,26.9,27.06,26.88,26.99,25400.0,24.131,24.2745,24.1131,24.2117,25400.0
2011-05-25 12:50:00,27.0,27.02,26.98,27.01,11200.0,24.2207,24.2386,24.2028,24.2297,11200.0
2011-05-25 13:00:00,27.0,27.04,26.99,27.04,16500.0,24.2207,24.2566,24.2117,24.2566,16500.0
2011-05-25 13:10:00,27.03,27.26,26.98,27.22,31100.0,24.2476,24.4539,24.2028,24.4181,31100.0
2011-05-25 13:20:00,27.21,27.22,26.97,27.04,56000.0,24.4091,24.4181,24.1938,24.2566,56000.0
2011-05-25 13:30:00,27.07,27.13,26.99,27.09,20700.0,24.2835,24.3373,24.2117,24.3014,20700.0
2011-05-25 13:40:00,27.1,27.12,27.0,27.09,46200.0,24.3104,24.3284,24.2207,24.3014,46200.0
2011-05-25 13:50:00,27.05,27.09,26.95,27.06,52700.0,24.2656,24.3014,24.1758,24.2745,52700.0
2011-05-25 14:00:00,27.07,27.09,26.97,27.01,22800.0,24.2835,24.3014,24.1938,24.2297,22800.0
2011-05-25 14:10:00,27.02,27.09,27.0,27.08,8100.0,24.2386,24.3014,24.2207,24.2925,8100.0
2011-05-25 14:20:00,27.09,27.09,26.99,27.05,22400.0,24.3014,24.3014,24.2117,24.2656,22400.0
2011-05-25 14:30:00,27.04,27.09,27.01,27.02,28100.0,24.2566,24.3014,24.2297,24.2386,28100.0
2011-05-25 14:40:00,27.02,27.09,27.01,27.06,26500.0,24.2386,24.3014,24.2297,24.2745,26500.0
2011-05-25 14:50:00,27.06,27.09,27.02,27.05,85100.0,24.2745,24.3014,24.2386,24.2656,85100.0
2011-05-25 15:00:00,27.06,27.09,27.04,27.09,95500.0,24.2745,24.3014,24.2566,24.3014,95500.0
2011-05-25 15:10:00,27.09,27.1,27.02,27.08,69700.0,24.3014,24.3104,24.2386,24.2925,69700.0
2011-05-25 15:20:00,27.09,27.23,27.03,27.18,121800.0,24.3014,24.427,24.2476,24.3822,121800.0
2011-05-25 15:30:00,27.17,27.28,27.11,27.23,167700.0,24.3732,24.4719,24.3194,24.427,167700.0
2011-05-25 15:40:00,27.22,27.32,27.18,27.25,154200.0,24.4181,24.5078,24.3822,24.445,154200.0
2011-05-25 15:50:00,27.27,27.32,27.11,27.22,201700.0,24.4629,24.5078,24.3194,24.4181,201700.0
2011-05-26 09:30:00,27.42,27.95,27.1,27.15,82000.0,24.5975,25.0729,24.3104,24.3553,82000.0
2011-05-26 09:40:00,27.2,27.32,27.18,27.19,39500.0,24.4001,24.5078,24.3822,24.3911,39500.0
2011-05-26 09:50:00,27.19,27.48,27.19,27.46,39300.0,24.3911,24.6513,24.3911,24.6334,39300.0
2011-05-26 10:00:00,27.47,27.72,27.41,27.63,94100.0,24.6423,24.8666,24.5885,24.7859,94100.0
2011-05-26 10:10:00,27.65,27.8,27.5,27.6,100000.0,24.8038,24.9384,24.6692,24.7589,100000.0
2011-05-26 10:20:00,27.6,27.65,27.55,27.61,40200.0,24.7589,24.8038,24.7141,24.7679,40200.0
2011-05-26 10:30:00,27.6,27.76,27.59,27.67,59700.0,24.7589,24.9025,24.75,24.8217,59700.0
2011-05-26 10:40:00,27.67,27.77,27.65,27.69,52800.0,24.8217,24.9114,24.8038,24.8397,52800.0
2011-05-26 10:50:00,27.71,27.71,27.6,27.65,14500.0,24.8576,24.8576,24.7589,24.8038,14500.0
2011-05-26 11:00:00,27.67,27.75,27.62,27.7,37400.0,24.8217,24.8935,24.7769,24.8486,37400.0
2011-05-26 11:10:00,27.7,27.73,27.64,27.69,31300.0,24.8486,24.8756,24.7948,24.8397,31300.0
2011-05-26 11:20:00,27.7,27.76,27.64,27.68,35600.0,24.8486,24.9025,24.7948,24.8307,35600.0
2011-05-26 11:30:00,27.68,27.73,27.6,27.63,102200.0,24.8307,24.8756,24.7589,24.7859,102200.0
2011-05-26 11:40:00,27.62,27.65,27.56,27.61,15100.0,24.7769,24.8038,24.7231,24.7679,15100.0
2011-05-26 11:50:00,27.61,27.63,27.58,27.6,15100.0,24.7679,24.7859,24.741,24.7589,15100.0
2011-05-26 12:00:00,27.59,27.75,27.58,27.75,15200.0,24.75,24.8935,24.741,24.8935,15200.0
2011-05-26 12:10:00,27.75,27.88,27.59,27.7,59400.0,24.8935,25.0101,24.75,24.8486,59400.0
2011-05-26 12:20:00,27.72,29.5,27.68,28.12,664700.0,24.8666,26.4634,24.8307,25.2254,664700.0
2011-05-26 12:30:00,28.13,28.38,27.86,28.08,270700.0,25.2344,25.4587,24.9922,25.1895,270700.0
2011-05-26 12:40:00,28.09,28.39,28.07,28.18,166000.0,25.1985,25.4676,25.1806,25.2792,166000.0
2011-05-26 12:50:00,28.14,28.36,27.97,28.12,173600.0,25.2434,25.4407,25.0909,25.2254,173600.0
2011-05-26 13:00:00,28.12,28.16,27.98,28.09,121900.0,25.2254,25.2613,25.0998,25.1985,121900.0
2011-05-26 13:10:00,28.1,28.4,28.02,28.22,200000.0,25.2075,25.4766,25.1357,25.3151,200000.0
2011-05-26 13:20:00,28.19,28.23,28.03,28.04,44500.0,25.2882,25.3241,25.1447,25.1536,44500.0
2011-05-26 13:30:00,28.03,28.27,28.01,28.26,82000.0,25.1447,25.36,25.1267,25.351,82000.0
2011-05-26 13:40:00,28.25,28.4,28.18,28.35,71300.0,25.342,25.4766,25.2792,25.4317,71300.0
2011-05-26 13:50:00,28.35,28.36,27.98,28.0,143400.0,25.4317,25.4407,25.0998,25.1178,143400.0
2011-05-26 14:00:00,28.03,28.2,28.0,28.2,57800.0,25.1447,25.2972,25.1178,25.2972,57800.0
2011-05-26 14:10:00,28.21,28.5,28.09,28.38,117900.0,25.3061,25.5663,25.1985,25.4587,117900.0
2011-05-26 14:20:00,28.41,28.66,28.3,28.43,222700.0,25.4856,25.7098,25.3869,25.5035,222700.0
2011-05-26 14:30:00,28.41,28.58,28.36,28.53,99000.0,25.4856,25.6381,25.4407,25.5932,99000.0
2011-05-26 14:40:00,28.52,28.68,28.37,28.5,155500.0,25.5842,25.7278,25.4497,25.5663,155500.0
2011-05-26 14:50:00,28.5,28.55,28.44,28.51,59400.0,25.5663,25.6112,25.5125,25.5753,59400.0
2011-05-26 15:00:00,28.51,28.54,28.45,28.49,65500.0,25.5753,25.6022,25.5214,25.5573,65500.0
2011-05-26 15:10:00,28.49,28.51,28.38,28.39,127300.0,25.5573,25.5753,25.4587,25.4676,127300.0
2011-05-26 15:20:00,28.39,28.44,28.29,28.37,120800.0,25.4676,25.5125,25.3779,25.4497,120800.0
2011-05-26 15:30:00,28.36,28.4,28.28,28.33,78700.0,25.4407,25.4766,25.3689,25.4138,78700.0
2011-05-26 15:40:00,28.32,28.53,28.26,28.5,181700.0,25.4048,25.5932,25.351,25.5663,181700.0
2011-05-26 15:50:00,28.51,28.64,28.5,28.53,221000.0,25.5753,25.6919,25.5663,25.5932,221000.0
2011-05-27 09:30:00,28.9,29.45,28.87,29.06,275500.0,25.9251,26.4185,25.8982,26.0687,275500.0
2011-05-27 09:40:00,29.07,29.19,28.9,29.0,110700.0,26.0776,26.1853,25.9251,26.0148,110700.0
2011-05-27 09:50:00,29.01,29.18,28.9,29.11,73000.0,26.0238,26.1763,25.9251,26.1135,73000.0
2011-05-27 10:00:00,29.05,29.14,28.77,28.97,74000.0,26.0597,26.1404,25.8085,25.9879,74000.0
2011-05-27 10:10:00,28.97,29.03,28.81,28.9,37800.0,25.9879,26.0417,25.8444,25.9251,37800.0
2011-05-27 10:20:00,28.87,29.01,28.84,29.0,40100.0,25.8982,26.0238,25.8713,26.0148,40100.0
2011-05-27 10:30:00,29.0,29.0,28.87,28.91,24200.0,26.0148,26.0148,25.8982,25.9341,24200.0
2011-05-27 10:40:00,28.89,29.0,28.81,28.9,36200.0,25.9162,26.0148,25.8444,25.9251,36200.0
2011-05-27 10:50:00,28.94,28.94,28.84,28.91,27800.0,25.961,25.961,25.8713,25.9341,27800.0
2011-05-27 11:00:00,28.92,28.98,28.81,28.91,28400.0,25.9431,25.9969,25.8444,25.9341,28400.0
2011-05-27 11:10:00,28.9,28.91,28.75,28.82,19200.0,25.9251,25.9341,25.7906,25.8534,19200.0
2011-05-27 11:20:00,28.82,28.88,28.73,28.75,22400.0,25.8534,25.9072,25.7726,25.7906,22400.0
2011-05-27 11:30:00,28.74,28.74,28.53,28.58,59200.0,25.7816,25.7816,25.5932,25.6381,59200.0
2011-05-27 11:40:00,28.6,28.62,28.5,28.58,36000.0,25.656,25.6739,25.5663,25.6381,36000.0
2011-05-27 11:50:00,28.58,28.66,28.56,28.57,32400.0,25.6381,25.7098,25.6201,25.6291,32400.0
2011-05-27 12:00:00,28.58,28.61,28.36,28.51,37600.0,25.6381,25.665,25.4407,25.5753,37600.0
2011-05-27 12:10:00,28.49,28.57,28.39,28.49,19200.0,25.5573,25.6291,25.4676,25.5573,19200.0
2011-05-27 12:20:00,28.47,28.5,28.38,28.42,23500.0,25.5394,25.5663,25.4587,25.4945,23500.0
2011-05-27 12:30:00,28.4,28.48,28.32,28.45,24900.0,25.4766,25.5484,25.4048,25.5214,24900.0
2011-05-27 12:40:00,28.45,28.5,28.38,28.46,16100.0,25.5214,25.5663,25.4587,25.5304,16100.0
2011-05-27 12:50:00,28.44,28.45,28.38,28.4,26200.0,25.5125,25.5214,25.4587,25.4766,26200.0
2011-05-27 13:00:00,28.41,28.54,28.4,28.5,24900.0,25.4856,25.6022,25.4766,25.5663,24900.0
2011-05-27 13:10:00,28.51,28.57,28.42,28.44,16500.0,25.5753,25.6291,25.4945,25.5125,16500.0
2011-05-27 13:20:00,28.45,28.48,28.37,28.4,22800.0,25.5214,25.5484,25.4497,25.4766,22800.0
2011-05-27 13:30:00,28.4,28.45,28.4,28.42,18200.0,25.4766,25.5214,25.4766,25.4945,18200.0
2011-05-27 13:40:00,28.42,28.61,28.4,28.6,20400.0,25.4945,25.665,25.4766,25.656,20400.0
2011-05-27 13:50:00,28.6,28.61,28.48,28.53,11800.0,25.656,25.665,25.5484,25.5932,11800.0
2011-05-27 14:00:00,28.54,28.62,28.51,28.59,16400.0,25.6022,25.6739,25.5753,25.647,16400.0
2011-05-27 14:10:00,28.59,28.6,28.53,28.55,9300.0,25.647,25.656,25.5932,25.6112,9300.0
2011-05-27 14:20:00,28.56,28.6,28.53,28.59,18100.0,25.6201,25.656,25.5932,25.647,18100.0
2011-05-27 14:30:00,28.6,28.6,28.58,28.58,18500.0,25.656,25.656,25.6381,25.6381,18500.0
2011-05-27 14:40:00,28.58,28.58,28.38,28.4,32300.0,25.6381,25.6381,25.4587,25.4766,32300.0
2011-05-27 14:50:00,28.4,28.46,28.39,28.41,15100.0,25.4766,25.5304,25.4676,25.4856,15100.0
2011-05-27 15:00:00,28.41,28.44,28.38,28.38,66400.0,25.4856,25.5125,25.4587,25.4587,66400.0
2011-05-27 15:10:00,28.39,28.47,28.37,28.42,58300.0,25.4676,25.5394,25.4497,25.4945,58300.0
2011-05-27 15:20:00,28.42,28.47,28.4,28.41,31100.0,25.4945,25.5394,25.4766,25.4856,31100.0
2011-05-27 15:30:00,28.4,28.44,28.39,28.4,46600.0,25.4766,25.5125,25.4676,25.4766,46600.0
2011-05-27 15:40:00,28.4,28.48,28.4,28.41,53000.0,25.4766,25.5484,25.4766,25.4856,53000.0
2011-05-27 15:50:00,28.4,28.42,28.37,28.39,128000.0,25.4766,25.4945,25.4497,25.4676,128000.0
2011-05-31 09:30:00,29.0,29.1,28.71,28.83,78100.0,26.0148,26.1045,25.7547,25.8623,78100.0
2011-05-31 09:40:00,28.83,28.91,28.51,28.57,64300.0,25.8623,25.9341,25.5753,25.6291,64300.0
2011-05-31 09:50:00,28.56,28.89,28.53,28.63,70600.0,25.6201,25.9162,25.5932,25.6829,70600.0
2011-05-31 10:00:00,28.63,28.82,28.56,28.67,46000.0,25.6829,25.8534,25.6201,25.7188,46000.0
2011-05-31 10:10:00,28.67,28.85,28.66,28.7,48000.0,25.7188,25.8803,25.7098,25.7457,48000.0
2011-05-31 10:20:00,28.7,28.74,28.23,28.45,76000.0,25.7457,25.7816,25.3241,25.5214,76000.0
2011-05-31 10:30:00,28.47,28.47,28.2,28.39,26600.0,25.5394,25.5394,25.2972,25.4676,26600.0
2011-05-31 10:40:00,28.39,28.41,27.91,28.26,110700.0,25.4676,25.4856,25.037,25.351,110700.0
2011-05-31 10:50:00,28.24,28.43,28.24,28.31,14000.0,25.3331,25.5035,25.3331,25.3959,14000.0
2011-05-31 11:00:00,28.34,28.51,28.31,28.45,33800.0,25.4228,25.5753,25.3959,25.5214,33800.0
2011-05-31 11:10:00,28.43,28.57,28.37,28.47,13900.0,25.5035,25.6291,25.4497,25.5394,13900.0
2011-05-31 11:20:00,28.46,28.57,28.38,28.5,18000.0,25.5304,25.6291,25.4587,25.5663,18000.0
2011-05-31 11:30:00,28.49,28.69,28.49,28.6,17200.0,25.5573,25.7367,25.5573,25.656,17200.0
2011-05-31 11:40:00,28.6,28.65,28.55,28.6,21200.0,25.656,25.7009,25.6112,25.656,21200.0
2011-05-31 11:50:00,28.6,28.65,28.42,28.43,43500.0,25.656,25.7009,25.4945,25.5035,43500.0
2011-05-31 12:00:00,28.42,28.44,28.26,28.42,30800.0,25.4945,25.5125,25.351,25.4945,30800.0
2011-05-31 12:10:00,28.44,28.58,28.36,28.36,25700.0,25.5125,25.6381,25.4407,25.4407,25700.0
2011-05-31 12:20:00,28.39,28.52,28.37,28.43,9200.0,25.4676,25.5842,25.4497,25.5035,9200.0
2011-05-31 12:30:00,28.42,28.5,28.33,28.36,25900.0,25.4945,25.5663,25.4138,25.4407,25900.0
2011-05-31 12:40:00,28.36,28.48,28.28,28.48,10100.0,25.4407,25.5484,25.3689,25.5484,10100.0
2011-05-31 12:50:00,28.46,28.5,28.37,28.38,7500.0,25.5304,25.5663,25.4497,25.4587,7500.0
2011-05-31 13:00:00,28.37,28.54,28.37,28.44,10000.0,25.4497,25.6022,25.4497,25.5125,10000.0
2011-05-31 13:10:00,28.44,28.45,28.3,28.45,28700.0,25.5125,25.5214,25.3869,25.5214,28700.0
2011-05-31 13:20:00,28.45,28.45,28.24,28.27,15900.0,25.5214,25.5214,25.3331,25.36,15900.0
2011-05-31 13:30:00,28.27,28.34,28.23,28.33,8400.0,25.36,25.4228,25.3241,25.4138,8400.0
2011-05-31 13:40:00,28.3,28.45,28.21,28.21,34500.0,25.3869,25.5214,25.3061,25.3061,34500.0
2011-05-31 13:50:00,28.23,28.54,28.23,28.54,12900.0,25.3241,25.6022,25.3241,25.6022,12900.0
2011-05-31 14:00:00,28.53,28.56,28.52,28.54,10500.0,25.5932,25.6201,25.5842,25.6022,10500.0
2011-05-31 14:10:00,28.55,28.55,28.45,28.45,8700.0,25.6112,25.6112,25.5214,25.5214,8700.0
2011-05-31 14:20:00,28.44,28.5,28.43,28.45,7600.0,25.5125,25.5663,25.5035,25.5214,7600.0
2011-05-31 14:30:00,28.46,28.5,28.42,28.47,18400.0,25.5304,25.5663,25.4945,25.5394,18400.0
2011-05-31 14:40:00,28.49,28.5,28.4,28.42,15800.0,25.5573,25.5663,25.4766,25.4945,15800.0
2011-05-31 14:50:00,28.4,28.5,28.37,28.5,14200.0,25.4766,25.5663,25.4497,25.5663,14200.0
2011-05-31 15:00:00,28.47,28.47,28.39,28.47,7600.0,25.5394,25.5394,25.4676,25.5394,7600.0
2011-05-31 15:10:00,28.45,28.49,28.41,28.48,12800.0,25.5214,25.5573,25.4856,25.5484,12800.0
2011-05-31 15:20:00,28.48,28.5,28.39,28.39,33500.0,25.5484,25.5663,25.4676,25.4676,33500.0
2011-05-31 15:30:00,28.4,28.5,28.4,28.44,25100.0,25.4766,25.5663,25.4766,25.5125,25100.0
2011-05-31 15:40:00,28.43,28.56,28.42,28.51,33700.0,25.5035,25.6201,25.4945,25.5753,33700.0
2011-05-31 15:50:00,28.51,28.51,28.46,28.49,100900.0,25.5753,25.5753,25.5304,25.5573,100900.0
2011-06-01 09:30:00,28.26,28.34,28.06,28.18,121000.0,25.351,25.4228,25.1716,25.2792,121000.0
2011-06-01 09:40:00,28.19,28.52,28.09,28.45,100200.0,25.2882,25.5842,25.1985,25.5214,100200.0
2011-06-01 09:50:00,28.46,28.49,28.25,28.35,31800.0,25.5304,25.5573,25.342,25.4317,31800.0
2011-06-01 10:00:00,28.33,28.34,28.19,28.33,71600.0,25.4138,25.4228,25.2882,25.4138,71600.0
2011-06-01 10:10:00,28.31,28.31,27.93,28.01,96900.0,25.3959,25.3959,25.055,25.1267,96900.0
2011-06-01 10:20:00,28.01,28.14,27.93,28.03,76400.0,25.1267,25.2434,25.055,25.1447,76400.0
2011-06-01 10:30:00,28.03,28.43,28.03,28.38,76300.0,25.1447,25.5035,25.1447,25.4587,76300.0
2011-06-01 10:40:00,28.37,28.37,28.16,28.18,25800.0,25.4497,25.4497,25.2613,25.2792,25800.0
2011-06-01 10:50:00,28.19,28.22,28.03,28.2,19100.0,25.2882,25.3151,25.1447,25.2972,19100.0
2011-06-01 11:00:00,28.19,28.23,28.12,28.15,31100.0,25.2882,25.3241,25.2254,25.2523,31100.0
2011-06-01 11:10:00,28.15,28.18,28.0,28.1,27200.0,25.2523,25.2792,25.1178,25.2075,27200.0
2011-06-01 11:20:00,28.1,28.35,28.1,28.27,12900.0,25.2075,25.4317,25.2075,25.36,12900.0
2011-06-01 11:30:00,28.27,28.37,28.25,28.29,14200.0,25.36,25.4497,25.342,25.3779,14200.0
2011-06-01 11:40:00,28.29,28.31,28.27,28.27,3900.0,25.3779,25.3959,25.36,25.36,3900.0
2011-06-01 11:50:00,28.29,28.3,28.25,28.26,7900.0,25.3779,25.3869,25.342,25.351,7900.0
2011-06-01 12:00:00,28.24,28.28,28.1,28.25,25300.0,25.3331,25.3689,25.2075,25.342,25300.0
2011-06-01 12:10:00,28.22,28.22,28.02,28.04,7300.0,25.3151,25.3151,25.1357,25.1536,7300.0
2011-06-01 12:20:00,28.06,28.12,28.03,28.06,8500.0,25.1716,25.2254,25.1447,25.1716,8500.0
2011-06-01 12:30:00,28.04,28.18,28.03,28.16,8800.0,25.1536,25.2792,25.1447,25.2613,8800.0
2011-06-01 12:40:00,28.18,28.3,28.18,28.26,9500.0,25.2792,25.3869,25.2792,25.351,9500.0
2011-06-01 12:50:00,28.26,28.27,28.2,28.22,7700.0,25.351,25.36,25.2972,25.3151,7700.0
2011-06-01 13:00:00,28.22,28.25,28.13,28.13,6300.0,25.3151,25.342,25.2344,25.2344,6300.0
2011-06-01 13:10:00,28.1,28.14,27.98,27.98,17800.0,25.2075,25.2434,25.0998,25.0998,17800.0
2011-06-01 13:20:00,27.97,27.99,27.89,27.93,15900.0,25.0909,25.1088,25.0191,25.055,15900.0
2011-06-01 13:30:00,27.93,27.99,27.9,27.91,17800.0,25.055,25.1088,25.0281,25.037,17800.0
2011-06-01 13:40:00,27.9,27.95,27.85,27.86,20800.0,25.0281,25.0729,24.9832,24.9922,20800.0
2011-06-01 13:50:00,27.86,27.86,27.72,27.8,21100.0,24.9922,24.9922,24.8666,24.9384,21100.0
2011-06-01 14:00:00,27.77,27.78,27.6,27.65,27700.0,24.9114,24.9204,24.7589,24.8038,27700.0
2011-06-01 14:10:00,27.64,27.66,27.55,27.65,11800.0,24.7948,24.8128,24.7141,24.8038,11800.0
2011-06-01 14:20:00,27.65,27.68,27.62,27.62,13000.0,24.8038,24.8307,24.7769,24.7769,13000.0
2011-06-01 14:30:00,27.63,27.67,27.54,27.54,18500.0,24.7859,24.8217,24.7051,24.7051,18500.0
2011-06-01 14:40:00,27.54,27.55,27.33,27.44,45000.0,24.7051,24.7141,24.5167,24.6154,45000.0
2011-06-01 14:50:00,27.44,27.47,27.35,27.42,29400.0,24.6154,24.6423,24.5347,24.5975,29400.0
2011-06-01 15:00:00,27.43,27.63,27.43,27.6,34400.0,24.6064,24.7859,24.6064,24.7589,34400.0
2011-06-01 15:10:00,27.61,27.67,27.5,27.53,59700.0,24.7679,24.8217,24.6692,24.6961,59700.0
2011-06-01 15:20:00,27.52,27.52,27.33,27.44,58100.0,24.6872,24.6872,24.5167,24.6154,58100.0
2011-06-01 15:30:00,27.44,27.46,27.3,27.31,48000.0,24.6154,24.6334,24.4898,24.4988,48000.0
2011-06-01 15:40:00,27.31,27.35,27.17,27.19,62800.0,24.4988,24.5347,24.3732,24.3911,62800.0
2011-06-01 15:50:00,27.18,27.18,27.01,27.1,237600.0,24.3822,24.3822,24.2297,24.3104,237600.0
2011-06-02 09:30:00,27.28,27.49,27.11,27.19,43600.0,24.4719,24.6603,24.3194,24.3911,43600.0
2011-06-02 09:40:00,27.19,27.19,26.66,26.74,72300.0,24.3911,24.3911,23.9157,23.9875,72300.0
2011-06-02 09:50:00,26.71,27.06,26.66,26.9,34900.0,23.9606,24.2745,23.9157,24.131,34900.0
2011-06-02 10:00:00,26.95,27.2,26.84,26.98,50600.0,24.1758,24.4001,24.0772,24.2028,50600.0
2011-06-02 10:10:00,26.98,27.16,26.92,27.01,34700.0,24.2028,24.3642,24.1489,24.2297,34700.0
2011-06-02 10:20:00,27.02,27.08,26.86,26.97,25600.0,24.2386,24.2925,24.0951,24.1938,25600.0
2011-06-02 10:30:00,26.96,27.17,26.85,27.13,26700.0,24.1848,24.3732,24.0861,24.3373,26700.0
2011-06-02 10:40:00,27.16,27.36,27.08,27.09,51200.0,24.3642,24.5436,24.2925,24.3014,51200.0
2011-06-02 10:50:00,27.11,27.2,26.99,27.08,13900.0,24.3194,24.4001,24.2117,24.2925,13900.0
2011-06-02 11:00:00,27.1,27.12,26.73,26.87,48200.0,24.3104,24.3284,23.9785,24.1041,48200.0
2011-06-02 11:10:00,26.88,26.91,26.76,26.78,13100.0,24.1131,24.14,24.0054,24.0233,13100.0
2011-06-02 11:20:00,26.81,26.88,26.79,26.86,27200.0,24.0503,24.1131,24.0323,24.0951,27200.0
2011-06-02 11:30:00,26.86,26.86,26.55,26.58,44000.0,24.0951,24.0951,23.817,23.8439,44000.0
2011-06-02 11:40:00,26.55,26.66,26.45,26.45,34900.0,23.817,23.9157,23.7273,23.7273,34900.0
2011-06-02 11:50:00,26.45,26.59,26.28,26.58,54600.0,23.7273,23.8529,23.5748,23.8439,54600.0
2011-06-02 12:00:00,26.59,26.65,26.4,26.54,19700.0,23.8529,23.9067,23.6825,23.8081,19700.0
2011-06-02 12:10:00,26.51,26.53,26.4,26.46,24200.0,23.7811,23.7991,23.6825,23.7363,24200.0
2011-06-02 12:20:00,26.45,26.5,26.36,26.44,26800.0,23.7273,23.7722,23.6466,23.7183,26800.0
2011-06-02 12:30:00,26.44,26.46,26.12,26.26,60700.0,23.7183,23.7363,23.4313,23.5569,60700.0
2011-06-02 12:40:00,26.27,26.36,26.24,26.32,64000.0,23.5658,23.6466,23.5389,23.6107,64000.0
2011-06-02 12:50:00,26.32,26.53,26.3,26.53,59900.0,23.6107,23.7991,23.5928,23.7991,59900.0
2011-06-02 13:00:00,26.53,26.6,26.52,26.6,14300.0,23.7991,23.8619,23.7901,23.8619,14300.0
2011-06-02 13:10:00,26.61,26.79,26.61,26.78,29100.0,23.8708,24.0323,23.8708,24.0233,29100.0
2011-06-02 13:20:00,26.78,26.83,26.76,26.78,9900.0,24.0233,24.0682,24.0054,24.0233,9900.0
2011-06-02 13:30:00,26.79,26.81,26.66,26.7,12800.0,24.0323,24.0503,23.9157,23.9516,12800.0
2011-06-02 13:40:00,26.71,26.78,26.69,26.71,6800.0,23.9606,24.0233,23.9426,23.9606,6800.0
2011-06-02 13:50:00,26.73,26.94,26.72,26.93,18000.0,23.9785,24.1669,23.9695,24.1579,18000.0
2011-06-02 14:00:00,26.93,26.97,26.9,26.93,9100.0,24.1579,24.1938,24.131,24.1579,9100.0
2011-06-02 14:10:00,26.93,27.05,26.8,26.91,19400.0,24.1579,24.2656,24.0413,24.14,19400.0
2011-06-02 14:20:00,26.88,27.01,26.85,26.96,12200.0,24.1131,24.2297,24.0861,24.1848,12200.0
2011-06-02 14:30:00,26.96,27.06,26.96,27.05,9800.0,24.1848,24.2745,24.1848,24.2656,9800.0
2011-06-02 14:40:00,27.05,27.13,27.05,27.09,11600.0,24.2656,24.3373,24.2656,24.3014,11600.0
2011-06-02 14:50:00,27.09,27.18,26.99,27.0,21300.0,24.3014,24.3822,24.2117,24.2207,21300.0
2011-06-02 15:00:00,27.04,27.04,26.94,27.0,18300.0,24.2566,24.2566,24.1669,24.2207,18300.0
2011-06-02 15:10:00,27.01,27.02,26.81,26.82,26000.0,24.2297,24.2386,24.0503,24.0592,26000.0
2011-06-02 15:20:00,26.82,26.87,26.69,26.7,49500.0,24.0592,24.1041,23.9426,23.9516,49500.0
2011-06-02 15:30:00,26.7,26.73,26.66,26.69,41000.0,23.9516,23.9785,23.9157,23.9426,41000.0
2011-06-02 15:40:00,26.69,26.7,26.52,26.54,92500.0,23.9426,23.9516,23.7901,23.8081,92500.0
2011-06-02 15:50:00,26.54,26.55,26.47,26.51,231000.0,23.8081,23.817,23.7453,23.7811,231000.0
2011-06-03 09:30:00,26.03,26.24,25.67,25.86,155900.0,23.3506,23.5389,23.0276,23.1981,155900.0
2011-06-03 09:40:00,25.89,26.13,25.76,26.13,97500.0,23.225,23.4403,23.1083,23.4403,97500.0
2011-06-03 09:50:00,26.13,26.14,25.8,25.99,61900.0,23.4403,23.4492,23.1442,23.3147,61900.0
2011-06-03 10:00:00,26.01,26.14,25.77,25.95,80800.0,23.3326,23.4492,23.1173,23.2788,80800.0
2011-06-03 10:10:00,25.96,26.37,25.96,26.21,60300.0,23.2878,23.6556,23.2878,23.512,60300.0
2011-06-03 10:20:00,26.21,26.25,25.9,25.93,51900.0,23.512,23.5479,23.2339,23.2608,51900.0
2011-06-03 10:30:00,25.94,26.07,25.84,26.04,60900.0,23.2698,23.3864,23.1801,23.3595,60900.0
2011-06-03 10:40:00,26.06,26.13,25.96,26.06,58800.0,23.3775,23.4403,23.2878,23.3775,58800.0
2011-06-03 10:50:00,26.07,26.22,25.95,26.01,118900.0,23.3864,23.521,23.2788,23.3326,118900.0
2011-06-03 11:00:00,26.02,26.28,26.01,26.21,97700.0,23.3416,23.5748,23.3326,23.512,97700.0
2011-06-03 11:10:00,26.21,26.26,26.1,26.2,29400.0,23.512,23.5569,23.4133,23.5031,29400.0
2011-06-03 11:20:00,26.2,26.46,26.19,26.26,45400.0,23.5031,23.7363,23.4941,23.5569,45400.0
2011-06-03 11:30:00,26.29,26.46,26.27,26.36,34000.0,23.5838,23.7363,23.5658,23.6466,34000.0
2011-06-03 11:40:00,26.32,26.58,26.26,26.45,41800.0,23.6107,23.8439,23.5569,23.7273,41800.0
2011-06-03 11:50:00,26.46,26.7,26.42,26.5,51800.0,23.7363,23.9516,23.7004,23.7722,51800.0
2011-06-03 12:00:00,26.5,26.52,26.41,26.51,22400.0,23.7722,23.7901,23.6914,23.7811,22400.0
2011-06-03 12:10:00,26.5,26.5,26.43,26.48,70300.0,23.7722,23.7722,23.7094,23.7542,70300.0
2011-06-03 12:20:00,26.5,26.57,26.46,26.57,152400.0,23.7722,23.835,23.7363,23.835,152400.0
2011-06-03 12:30:00,26.58,26.8,26.58,26.76,33000.0,23.8439,24.0413,23.8439,24.0054,33000.0
2011-06-03 12:40:00,26.78,26.84,26.75,26.79,19500.0,24.0233,24.0772,23.9964,24.0323,19500.0
2011-06-03 12:50:00,26.8,26.8,26.59,26.65,20200.0,24.0413,24.0413,23.8529,23.9067,20200.0
2011-06-03 13:00:00,26.67,26.83,26.66,26.8,37000.0,23.9247,24.0682,23.9157,24.0413,37000.0
2011-06-03 13:10:00,26.82,26.87,26.71,26.85,16700.0,24.0592,24.1041,23.9606,24.0861,16700.0
2011-06-03 13:20:00,26.86,26.92,26.77,26.81,39400.0,24.0951,24.1489,24.0144,24.0503,39400.0
2011-06-03 13:30:00,26.81,26.81,26.6,26.7,41800.0,24.0503,24.0503,23.8619,23.9516,41800.0
2011-06-03 13:40:00,26.69,26.75,26.62,26.65,26300.0,23.9426,23.9964,23.8798,23.9067,26300.0
2011-06-03 13:50:00,26.64,26.69,26.5,26.53,56700.0,23.8978,23.9426,23.7722,23.7991,56700.0
2011-06-03 14:00:00,26.55,26.56,26.45,26.49,66100.0,23.817,23.826,23.7273,23.7632,66100.0
2011-06-03 14:10:00,26.49,26.63,26.48,26.62,39000.0,23.7632,23.8888,23.7542,23.8798,39000.0
2011-06-03 14:20:00,26.61,26.63,26.52,26.53,22000.0,23.8708,23.8888,23.7901,23.7991,22000.0
2011-06-03 14:30:00,26.53,26.58,26.53,26.53,26600.0,23.7991,23.8439,23.7991,23.7991,26600.0
2011-06-03 14:40:00,26.53,26.59,26.53,26.57,21600.0,23.7991,23.8529,23.7991,23.835,21600.0
2011-06-03 14:50:00,26.57,26.63,26.55,26.59,37800.0,23.835,23.8888,23.817,23.8529,37800.0
2011-06-03 15:00:00,26.59,26.59,26.56,26.57,39400.0,23.8529,23.8529,23.826,23.835,39400.0
2011-06-03 15:10:00,26.57,26.59,26.52,26.55,106200.0,23.835,23.8529,23.7901,23.817,106200.0
2011-06-03 15:20:00,26.55,26.63,26.52,26.61,21400.0,23.817,23.8888,23.7901,23.8708,21400.0
2011-06-03 15:30:00,26.62,26.74,26.6,26.73,76000.0,23.8798,23.9875,23.8619,23.9785,76000.0
2011-06-03 15:40:00,26.73,26.87,26.73,26.75,74000.0,23.9785,24.1041,23.9785,23.9964,74000.0
2011-06-03 15:50:00,26.75,26.76,26.68,26.71,177100.0,23.9964,24.0054,23.9336,23.9606,177100.0
2011-06-06 09:30:00,26.95,27.08,26.81,27.01,70800.0,24.1758,24.2925,24.0503,24.2297,70800.0
2011-06-06 09:40:00,27.05,27.2,26.98,27.05,50400.0,24.2656,24.4001,24.2028,24.2656,50400.0
2011-06-06 09:50:00,27.07,27.12,27.01,27.1,41500.0,24.2835,24.3284,24.2297,24.3104,41500.0
2011-06-06 10:00:00,27.1,27.41,27.1,27.23,44100.0,24.3104,24.5885,24.3104,24.427,44100.0
2011-06-06 10:10:00,27.24,27.38,27.21,27.21,29000.0,24.436,24.5616,24.4091,24.4091,29000.0
2011-06-06 10:20:00,27.21,27.45,27.19,27.3,49800.0,24.4091,24.6244,24.3911,24.4898,49800.0
2011-06-06 10:30:00,27.3,27.3,26.9,27.01,49900.0,24.4898,24.4898,24.131,24.2297,49900.0
2011-06-06 10:40:00,27.01,27.04,26.82,26.99,57500.0,24.2297,24.2566,24.0592,24.2117,57500.0
2011-06-06 10:50:00,26.99,27.07,26.96,27.03,42500.0,24.2117,24.2835,24.1848,24.2476,42500.0
2011-06-06 11:00:00,27.04,27.1,26.97,27.05,19200.0,24.2566,24.3104,24.1938,24.2656,19200.0
2011-06-06 11:10:00,27.05,27.06,26.85,26.94,37200.0,24.2656,24.2745,24.0861,24.1669,37200.0
2011-06-06 11:20:00,26.94,26.96,26.85,26.91,39500.0,24.1669,24.1848,24.0861,24.14,39500.0
2011-06-06 11:30:00,26.91,27.0,26.9,27.0,70400.0,24.14,24.2207,24.131,24.2207,70400.0
2011-06-06 11:40:00,27.0,27.0,26.97,27.0,55300.0,24.2207,24.2207,24.1938,24.2207,55300.0
2011-06-06 11:50:00,27.0,27.0,26.98,27.0,18600.0,24.2207,24.2207,24.2028,24.2207,18600.0
2011-06-06 12:00:00,26.99,27.05,26.95,27.0,32900.0,24.2117,24.2656,24.1758,24.2207,32900.0
2011-06-06 12:10:00,27.0,27.0,26.96,26.98,8700.0,24.2207,24.2207,24.1848,24.2028,8700.0
2011-06-06 12:20:00,26.97,27.0,26.95,26.99,12400.0,24.1938,24.2207,24.1758,24.2117,12400.0
2011-06-06 12:30:00,26.97,26.98,26.95,26.95,50600.0,24.1938,24.2028,24.1758,24.1758,50600.0
2011-06-06 12:40:00,26.95,27.0,26.95,26.96,15700.0,24.1758,24.2207,24.1758,24.1848,15700.0
2011-06-06 12:50:00,26.97,27.0,26.95,26.96,13600.0,24.1938,24.2207,24.1758,24.1848,13600.0
2011-06-06 13:00:00,26.96,26.98,26.86,26.87,41600.0,24.1848,24.2028,24.0951,24.1041,41600.0
2011-06-06 13:10:00,26.86,26.97,26.86,26.93,44200.0,24.0951,24.1938,24.0951,24.1579,44200.0
2011-06-06 13:20:00,26.94,26.94,26.86,26.89,5900.0,24.1669,24.1669,24.0951,24.122,5900.0
2011-06-06 13:30:00,26.9,26.95,26.87,26.93,16600.0,24.131,24.1758,24.1041,24.1579,16600.0
2011-06-06 13:40:00,26.91,26.97,26.87,26.94,44500.0,24.14,24.1938,24.1041,24.1669,44500.0
2011-06-06 13:50:00,26.93,26.93,26.71,26.73,38500.0,24.1579,24.1579,23.9606,23.9785,38500.0
2011-06-06 14:00:00,26.72,26.73,26.53,26.64,52700.0,23.9695,23.9785,23.7991,23.8978,52700.0
2011-06-06 14:10:00,26.63,26.76,26.63,26.75,23000.0,23.8888,24.0054,23.8888,23.9964,23000.0
2011-06-06 14:20:00,26.76,26.8,26.67,26.78,66700.0,24.0054,24.0413,23.9247,24.0233,66700.0
2011-06-06 14:30:00,26.77,26.79,26.71,26.74,27900.0,24.0144,24.0323,23.9606,23.9875,27900.0
2011-06-06 14:40:00,26.74,26.77,26.67,26.72,31700.0,23.9875,24.0144,23.9247,23.9695,31700.0
2011-06-06 14:50:00,26.72,26.79,26.69,26.7,50600.0,23.9695,24.0323,23.9426,23.9516,50600.0
2011-06-06 15:00:00,26.69,26.69,26.54,26.61,40700.0,23.9426,23.9426,23.8081,23.8708,40700.0
2011-06-06 15:10:00,26.63,26.63,26.55,26.57,43200.0,23.8888,23.8888,23.817,23.835,43200.0
2011-06-06 15:20:00,26.56,26.62,26.53,26.56,33400.0,23.826,23.8798,23.7991,23.826,33400.0
2011-06-06 15:30:00,26.54,26.6,26.54,26.59,73000.0,23.8081,23.8619,23.8081,23.8529,73000.0
2011-06-06 15:40:00,26.58,26.61,26.5,26.52,76600.0,23.8439,23.8708,23.7722,23.7901,76600.0
2011-06-06 15:50:00,26.52,26.59,26.44,26.57,122100.0,23.7901,23.8529,23.7183,23.835,122100.0
2011-06-07 09:30:00,26.73,27.0,26.73,26.83,23300.0,23.9785,24.2207,23.9785,24.0682,23300.0
2011-06-07 09:40:00,26.83,26.85,26.5,26.51,85000.0,24.0682,24.0861,23.7722,23.7811,85000.0
2011-06-07 09:50:00,26.51,26.56,26.49,26.56,30200.0,23.7811,23.826,23.7632,23.826,30200.0
2011-06-07 10:00:00,26.55,26.71,26.52,26.71,44900.0,23.817,23.9606,23.7901,23.9606,44900.0
2011-06-07 10:10:00,26.7,26.84,26.7,26.8,17300.0,23.9516,24.0772,23.9516,24.0413,17300.0
2011-06-07 10:20:00,26.8,26.82,26.74,26.76,16600.0,24.0413,24.0592,23.9875,24.0054,16600.0
2011-06-07 10:30:00,26.75,26.77,26.7,26.7,12800.0,23.9964,24.0144,23.9516,23.9516,12800.0
2011-06-07 10:40:00,26.72,26.72,26.58,26.64,13500.0,23.9695,23.9695,23.8439,23.8978,13500.0
2011-06-07 10:50:00,26.66,26.67,26.58,26.61,9300.0,23.9157,23.9247,23.8439,23.8708,9300.0
2011-06-07 11:00:00,26.61,26.61,26.55,26.58,21500.0,23.8708,23.8708,23.817,23.8439,21500.0
2011-06-07 11:10:00,26.59,26.59,26.55,26.59,9600.0,23.8529,23.8529,23.817,23.8529,9600.0
2011-06-07 11:20:00,26.58,26.58,26.5,26.56,38700.0,23.8439,23.8439,23.7722,23.826,38700.0
2011-06-07 11:30:00,26.55,26.55,26.53,26.53,24100.0,23.817,23.817,23.7991,23.7991,24100.0
2011-06-07 11:40:00,26.53,26.63,26.5,26.57,25100.0,23.7991,23.8888,23.7722,23.835,25100.0
2011-06-07 11:50:00,26.57,26.57,26.51,26.53,15700.0,23.835,23.835,23.7811,23.7991,15700.0
2011-06-07 12:00:00,26.52,26.56,26.5,26.55,14000.0,23.7901,23.826,23.7722,23.817,14000.0
2011-06-07 12:10:00,26.55,26.57,26.5,26.5,26800.0,23.817,23.835,23.7722,23.7722,26800.0
2011-06-07 12:20:00,26.5,26.55,26.5,26.53,24800.0,23.7722,23.817,23.7722,23.7991,24800.0
2011-06-07 12:30:00,26.51,26.53,26.51,26.51,12100.0,23.7811,23.7991,23.7811,23.7811,12100.0
2011-06-07 12:40:00,26.51,26.52,26.49,26.51,24400.0,23.7811,23.7901,23.7632,23.7811,24400.0
2011-06-07 12:50:00,26.51,26.54,26.5,26.51,4600.0,23.7811,23.8081,23.7722,23.7811,4600.0
2011-06-07 13:00:00,26.52,26.59,26.52,26.58,9700.0,23.7901,23.8529,23.7901,23.8439,9700.0
2011-06-07 13:10:00,26.58,26.64,26.56,26.62,5500.0,23.8439,23.8978,23.826,23.8798,5500.0
2011-06-07 13:20:00,26.61,26.61,26.5,26.51,7200.0,23.8708,23.8708,23.7722,23.7811,7200.0
2011-06-07 13:30:00,26.52,26.56,26.52,26.56,6900.0,23.7901,23.826,23.7901,23.826,6900.0
2011-06-07 13:40:00,26.55,26.58,26.55,26.57,6000.0,23.817,23.8439,23.817,23.835,6000.0
2011-06-07 13:50:00,26.56,26.7,26.55,26.68,26300.0,23.826,23.9516,23.817,23.9336,26300.0
2011-06-07 14:00:00,26.7,26.8,26.67,26.8,23300.0,23.9516,24.0413,23.9247,24.0413,23300.0
2011-06-07 14:10:00,26.8,26.96,26.79,26.95,28300.0,24.0413,24.1848,24.0323,24.1758,28300.0
2011-06-07 14:20:00,26.95,27.09,26.94,27.03,62400.0,24.1758,24.3014,24.1669,24.2476,62400.0
2011-06-07 14:30:00,27.03,27.03,26.75,26.78,29400.0,24.2476,24.2476,23.9964,24.0233,29400.0
2011-06-07 14:40:00,26.78,26.79,26.73,26.75,22100.0,24.0233,24.0323,23.9785,23.9964,22100.0
2011-06-07 14:50:00,26.75,26.76,26.68,26.68,25600.0,23.9964,24.0054,23.9336,23.9336,25600.0
2011-06-07 15:00:00,26.68,26.77,26.63,26.74,31600.0,23.9336,24.0144,23.8888,23.9875,31600.0
2011-06-07 15:10:00,26.74,26.75,26.69,26.71,16400.0,23.9875,23.9964,23.9426,23.9606,16400.0
2011-06-07 15:20:00,26.71,26.71,26.68,26.69,18300.0,23.9606,23.9606,23.9336,23.9426,18300.0
2011-06-07 15:30:00,26.7,26.7,26.61,26.62,20400.0,23.9516,23.9516,23.8708,23.8798,20400.0
2011-06-07 15:40:00,26.63,26.64,26.55,26.58,26000.0,23.8888,23.8978,23.817,23.8439,26000.0
2011-06-07 15:50:00,26.59,26.63,26.55,26.57,51000.0,23.8529,23.8888,23.817,23.835,51000.0
2011-06-08 09:30:00,26.46,26.46,26.0,26.3,46100.0,23.7363,23.7363,23.3236,23.5928,46100.0
2011-06-08 09:40:00,26.29,26.31,26.11,26.12,87200.0,23.5838,23.6017,23.4223,23.4313,87200.0
2011-06-08 09:50:00,26.11,26.11,25.88,25.89,58400.0,23.4223,23.4223,23.216,23.225,58400.0
2011-06-08 10:00:00,25.87,26.04,25.85,26.02,65300.0,23.207,23.3595,23.1891,23.3416,65300.0
2011-06-08 10:10:00,26.03,26.18,26.01,26.07,21100.0,23.3506,23.4851,23.3326,23.3864,21100.0
2011-06-08 10:20:00,26.09,26.1,26.01,26.03,14700.0,23.4044,23.4133,23.3326,23.3506,14700.0
2011-06-08 10:30:00,26.04,26.05,25.99,26.0,79600.0,23.3595,23.3685,23.3147,23.3236,79600.0
2011-06-08 10:40:00,26.01,26.04,26.0,26.03,12000.0,23.3326,23.3595,23.3236,23.3506,12000.0
2011-06-08 10:50:00,26.02,26.03,25.99,25.99,38700.0,23.3416,23.3506,23.3147,23.3147,38700.0
2011-06-08 11:00:00,26.0,26.02,25.94,26.02,59700.0,23.3236,23.3416,23.2698,23.3416,59700.0
2011-06-08 11:10:00,26.03,26.03,25.85,25.89,32700.0,23.3506,23.3506,23.1891,23.225,32700.0
2011-06-08 11:20:00,25.89,26.0,25.84,25.88,31300.0,23.225,23.3236,23.1801,23.216,31300.0
2011-06-08 11:30:00,25.9,26.09,25.87,26.09,25200.0,23.2339,23.4044,23.207,23.4044,25200.0
2011-06-08 11:40:00,26.09,26.11,25.91,25.92,47400.0,23.4044,23.4223,23.2429,23.2519,47400.0
2011-06-08 11:50:00,25.92,26.09,25.75,26.09,69400.0,23.2519,23.4044,23.0994,23.4044,69400.0
2011-06-08 12:00:00,26.11,26.11,25.96,25.99,20300.0,23.4223,23.4223,23.2878,23.3147,20300.0
2011-06-08 12:10:00,25.99,26.01,25.94,25.97,17200.0,23.3147,23.3326,23.2698,23.2967,17200.0
2011-06-08 12:20:00,25.99,25.99,25.9,25.92,18600.0,23.3147,23.3147,23.2339,23.2519,18600.0
2011-06-08 12:30:00,25.92,25.92,25.89,25.92,14000.0,23.2519,23.2519,23.225,23.2519,14000.0
2011-06-08 12:40:00,25.92,26.0,25.91,25.96,21100.0,23.2519,23.3236,23.2429,23.2878,21100.0
2011-06-08 12:50:00,25.97,26.1,25.96,26.09,20100.0,23.2967,23.4133,23.2878,23.4044,20100.0
2011-06-08 13:00:00,26.09,26.09,26.05,26.07,16100.0,23.4044,23.4044,23.3685,23.3864,16100.0
2011-06-08 13:10:00,26.07,26.08,26.04,26.06,14400.0,23.3864,23.3954,23.3595,23.3775,14400.0
2011-06-08 13:20:00,26.05,26.07,25.98,26.03,21800.0,23.3685,23.3864,23.3057,23.3506,21800.0
2011-06-08 13:30:00,26.03,26.05,25.93,25.97,23600.0,23.3506,23.3685,23.2608,23.2967,23600.0
2011-06-08 13:40:00,25.96,25.99,25.92,25.95,12500.0,23.2878,23.3147,23.2519,23.2788,12500.0
2011-06-08 13:50:00,25.95,25.96,25.89,25.93,52000.0,23.2788,23.2878,23.225,23.2608,52000.0
2011-06-08 14:00:00,25.94,26.06,25.91,26.03,44300.0,23.2698,23.3775,23.2429,23.3506,44300.0
2011-06-08 14:10:00,26.02,26.07,25.95,25.99,44200.0,23.3416,23.3864,23.2788,23.3147,44200.0
2011-06-08 14:20:00,25.99,26.0,25.92,25.92,56400.0,23.3147,23.3236,23.2519,23.2519,56400.0
2011-06-08 14:30:00,25.91,25.95,25.87,25.92,55800.0,23.2429,23.2788,23.207,23.2519,55800.0
2011-06-08 14:40:00,25.92,25.94,25.89,25.94,34100.0,23.2519,23.2698,23.225,23.2698,34100.0
2011-06-08 14:50:00,25.93,25.94,25.87,25.91,35300.0,23.2608,23.2698,23.207,23.2429,35300.0
2011-06-08 15:00:00,25.91,25.93,25.8,25.8,38300.0,23.2429,23.2608,23.1442,23.1442,38300.0
2011-06-08 15:10:00,25.82,25.82,25.55,25.56,89300.0,23.1622,23.1622,22.92,22.9289,89300.0
2011-06-08 15:20:00,25.57,25.58,25.34,25.54,170500.0,22.9379,22.9469,22.7316,22.911,170500.0
2011-06-08 15:30:00,25.52,25.57,25.37,25.45,83700.0,22.893,22.9379,22.7585,22.8303,83700.0
2011-06-08 15:40:00,25.45,25.56,25.25,25.53,165200.0,22.8303,22.9289,22.6508,22.902,165200.0
2011-06-08 15:50:00,25.5,25.52,25.38,25.47,158600.0,22.8751,22.893,22.7675,22.8482,158600.0
2011-06-09 09:30:00,25.45,25.54,25.32,25.34,63900.0,22.8303,22.911,22.7136,22.7316,63900.0
2011-06-09 09:40:00,25.34,25.45,25.2,25.24,50600.0,22.7316,22.8303,22.606,22.6419,50600.0
2011-06-09 09:50:00,25.25,25.35,25.07,25.35,88100.0,22.6508,22.7405,22.4894,22.7405,88100.0
2011-06-09 10:00:00,25.35,25.54,25.25,25.51,54400.0,22.7405,22.911,22.6508,22.8841,54400.0
2011-06-09 10:10:00,25.52,25.63,25.41,25.53,123000.0,22.893,22.9917,22.7944,22.902,123000.0
2011-06-09 10:20:00,25.58,25.61,25.29,25.51,87400.0,22.9469,22.9738,22.6867,22.8841,87400.0
2011-06-09 10:30:00,25.55,25.57,25.45,25.55,31700.0,22.92,22.9379,22.8303,22.92,31700.0
2011-06-09 10:40:00,25.55,25.56,25.49,25.56,28700.0,22.92,22.9289,22.8661,22.9289,28700.0
2011-06-09 10:50:00,25.56,25.64,25.56,25.56,21200.0,22.9289,23.0007,22.9289,22.9289,21200.0
2011-06-09 11:00:00,25.58,25.59,25.2,25.3,55500.0,22.9469,22.9558,22.606,22.6957,55500.0
2011-06-09 11:10:00,25.27,25.46,25.15,25.45,38200.0,22.6688,22.8392,22.5611,22.8303,38200.0
2011-06-09 11:20:00,25.46,25.5,25.3,25.38,19600.0,22.8392,22.8751,22.6957,22.7675,19600.0
2011-06-09 11:30:00,25.34,25.5,25.34,25.49,17600.0,22.7316,22.8751,22.7316,22.8661,17600.0
2011-06-09 11:40:00,25.49,25.54,25.49,25.53,16300.0,22.8661,22.911,22.8661,22.902,16300.0
2011-06-09 11:50:00,25.53,25.58,25.48,25.52,20700.0,22.902,22.9469,22.8572,22.893,20700.0
2011-06-09 12:00:00,25.52,25.54,25.48,25.53,21900.0,22.893,22.911,22.8572,22.902,21900.0
2011-06-09 12:10:00,25.53,25.53,25.46,25.52,26900.0,22.902,22.902,22.8392,22.893,26900.0
2011-06-09 12:20:00,25.52,25.52,25.34,25.37,20200.0,22.893,22.893,22.7316,22.7585,20200.0
2011-06-09 12:30:00,25.37,25.39,25.33,25.38,17600.0,22.7585,22.7764,22.7226,22.7675,17600.0
2011-06-09 12:40:00,25.37,25.4,25.32,25.33,14400.0,22.7585,22.7854,22.7136,22.7226,14400.0
2011-06-09 12:50:00,25.33,25.36,25.3,25.35,26300.0,22.7226,22.7495,22.6957,22.7405,26300.0
2011-06-09 13:00:00,25.35,25.35,25.21,25.24,47400.0,22.7405,22.7405,22.615,22.6419,47400.0
2011-06-09 13:10:00,25.22,25.26,25.2,25.23,126900.0,22.6239,22.6598,22.606,22.6329,126900.0
2011-06-09 13:20:00,25.23,25.26,25.22,25.23,63900.0,22.6329,22.6598,22.6239,22.6329,63900.0
2011-06-09 13:30:00,25.22,25.25,25.17,25.17,31600.0,22.6239,22.6508,22.5791,22.5791,31600.0
2011-06-09 13:40:00,25.17,25.18,24.88,25.02,94500.0,22.5791,22.588,22.3189,22.4445,94500.0
2011-06-09 13:50:00,25.01,25.06,24.99,25.0,55400.0,22.4355,22.4804,22.4176,22.4266,55400.0
2011-06-09 14:00:00,24.99,25.03,24.77,24.8,82200.0,22.4176,22.4535,22.2203,22.2472,82200.0
2011-06-09 14:10:00,24.81,24.92,24.79,24.91,46600.0,22.2561,22.3548,22.2382,22.3458,46600.0
2011-06-09 14:20:00,24.91,24.92,24.69,24.71,94200.0,22.3458,22.3548,22.1485,22.1664,94200.0
2011-06-09 14:30:00,24.72,24.8,24.63,24.7,121800.0,22.1754,22.2472,22.0947,22.1575,121800.0
2011-06-09 14:40:00,24.7,24.71,24.31,24.4,193300.0,22.1575,22.1664,21.8076,21.8883,193300.0
2011-06-09 14:50:00,24.4,24.53,24.27,24.41,221900.0,21.8883,22.005,21.7717,21.8973,221900.0
2011-06-09 15:00:00,24.42,24.45,24.17,24.21,210100.0,21.9063,21.9332,21.682,21.7179,210100.0
2011-06-09 15:10:00,24.21,24.55,24.06,24.48,326700.0,21.7179,22.0229,21.5833,21.9601,326700.0
2011-06-09 15:20:00,24.51,24.72,24.43,24.67,198100.0,21.987,22.1754,21.9153,22.1305,198100.0
2011-06-09 15:30:00,24.68,24.95,24.67,24.92,221900.0,22.1395,22.3817,22.1305,22.3548,221900.0
2011-06-09 15:40:00,24.91,25.09,24.91,25.0,306600.0,22.3458,22.5073,22.3458,22.4266,306600.0
2011-06-09 15:50:00,24.99,25.13,24.96,25.08,211100.0,22.4176,22.5432,22.3907,22.4983,211100.0
2011-06-10 09:30:00,24.78,24.95,24.63,24.76,30000.0,22.2292,22.3817,22.0947,22.2113,30000.0
2011-06-10 09:40:00,24.77,25.25,24.77,25.25,32100.0,22.2203,22.6508,22.2203,22.6508,32100.0
2011-06-10 09:50:00,25.2,25.33,25.15,25.23,55000.0,22.606,22.7226,22.5611,22.6329,55000.0
2011-06-10 10:00:00,25.22,25.25,25.02,25.03,45700.0,22.6239,22.6508,22.4445,22.4535,45700.0
2011-06-10 10:10:00,25.03,25.06,24.92,25.05,37800.0,22.4535,22.4804,22.3548,22.4714,37800.0
2011-06-10 10:20:00,25.06,25.06,24.76,24.87,39700.0,22.4804,22.4804,22.2113,22.31,39700.0
2011-06-10 10:30:00,24.86,24.87,24.68,24.73,48200.0,22.301,22.31,22.1395,22.1844,48200.0
2011-06-10 10:40:00,24.74,24.8,24.66,24.71,28600.0,22.1933,22.2472,22.1216,22.1664,28600.0
2011-06-10 10:50:00,24.7,24.79,24.65,24.66,12200.0,22.1575,22.2382,22.1126,22.1216,12200.0
2011-06-10 11:00:00,24.66,24.67,24.56,24.57,20600.0,22.1216,22.1305,22.0319,22.0408,20600.0
2011-06-10 11:10:00,24.57,24.57,24.4,24.52,49600.0,22.0408,22.0408,21.8883,21.996,49600.0
2011-06-10 11:20:00,24.52,24.58,24.45,24.56,48800.0,21.996,22.0498,21.9332,22.0319,48800.0
2011-06-10 11:30:00,24.6,24.63,24.47,24.53,27500.0,22.0678,22.0947,21.9511,22.005,27500.0
2011-06-10 11:40:00,24.54,24.6,24.47,24.52,67900.0,22.0139,22.0678,21.9511,21.996,67900.0
2011-06-10 11:50:00,24.5,24.75,24.5,24.73,58000.0,21.978,22.2023,21.978,22.1844,58000.0
2011-06-10 12:00:00,24.72,24.82,24.55,24.65,56200.0,22.1754,22.2651,22.0229,22.1126,56200.0
2011-06-10 12:10:00,24.64,24.64,24.47,24.54,58200.0,22.1036,22.1036,21.9511,22.0139,58200.0
2011-06-10 12:20:00,24.56,24.65,24.47,24.48,40100.0,22.0319,22.1126,21.9511,21.9601,40100.0
2011-06-10 12:30:00,24.48,24.56,24.44,24.52,69500.0,21.9601,22.0319,21.9242,21.996,69500.0
2011-06-10 12:40:00,24.53,24.53,24.4,24.46,33300.0,22.005,22.005,21.8883,21.9422,33300.0
2011-06-10 12:50:00,24.45,24.48,24.43,24.43,32300.0,21.9332,21.9601,21.9153,21.9153,32300.0
2011-06-10 13:00:00,24.43,24.46,24.35,24.43,38300.0,21.9153,21.9422,21.8435,21.9153,38300.0
2011-06-10 13:10:00,24.42,24.44,24.35,24.38,20200.0,21.9063,21.9242,21.8435,21.8704,20200.0
2011-06-10 13:20:00,24.37,24.37,24.34,24.35,33300.0,21.8614,21.8614,21.8345,21.8435,33300.0
2011-06-10 13:30:00,24.35,24.37,24.27,24.35,37800.0,21.8435,21.8614,21.7717,21.8435,37800.0
2011-06-10 13:40:00,24.35,24.37,24.25,24.29,33800.0,21.8435,21.8614,21.7538,21.7897,33800.0
2011-06-10 13:50:00,24.29,24.4,24.29,24.36,27600.0,21.7897,21.8883,21.7897,21.8525,27600.0
2011-06-10 14:00:00,24.36,24.59,24.33,24.48,40500.0,21.8525,22.0588,21.8255,21.9601,40500.0
2011-06-10 14:10:00,24.46,24.54,24.43,24.48,55200.0,21.9422,22.0139,21.9153,21.9601,55200.0
2011-06-10 14:20:00,24.48,24.5,24.39,24.46,27900.0,21.9601,21.978,21.8794,21.9422,27900.0
2011-06-10 14:30:00,24.47,24.48,24.41,24.42,21800.0,21.9511,21.9601,21.8973,21.9063,21800.0
2011-06-10 14:40:00,24.4,24.43,24.37,24.4,32300.0,21.8883,21.9153,21.8614,21.8883,32300.0
2011-06-10 14:50:00,24.4,24.54,24.4,24.51,43100.0,21.8883,22.0139,21.8883,21.987,43100.0
2011-06-10 15:00:00,24.52,24.54,24.47,24.5,56100.0,21.996,22.0139,21.9511,21.978,56100.0
2011-06-10 15:10:00,24.5,24.52,24.43,24.5,32500.0,21.978,21.996,21.9153,21.978,32500.0
2011-06-10 15:20:00,24.5,24.54,24.45,24.5,39200.0,21.978,22.0139,21.9332,21.978,39200.0
2011-06-10 15:30:00,24.51,24.52,24.42,24.46,51900.0,21.987,21.996,21.9063,21.9422,51900.0
2011-06-10 15:40:00,24.46,24.48,24.37,24.41,57000.0,21.9422,21.9601,21.8614,21.8973,57000.0
2011-06-10 15:50:00,24.39,24.41,24.29,24.36,118100.0,21.8794,21.8973,21.7897,21.8525,118100.0
2011-06-13 09:30:00,24.52,24.55,24.04,24.25,51700.0,21.996,22.0229,21.5654,21.7538,51700.0
2011-06-13 09:40:00,24.23,24.33,24.21,24.24,33300.0,21.7358,21.8255,21.7179,21.7448,33300.0
2011-06-13 09:50:00,24.23,24.26,24.17,24.21,35000.0,21.7358,21.7628,21.682,21.7179,35000.0
2011-06-13 10:00:00,24.17,24.28,24.17,24.25,55600.0,21.682,21.7807,21.682,21.7538,55600.0
2011-06-13 10:10:00,24.2,24.26,24.18,24.22,23000.0,21.7089,21.7628,21.691,21.7269,23000.0
2011-06-13 10:20:00,24.2,24.46,24.2,24.4,28700.0,21.7089,21.9422,21.7089,21.8883,28700.0
2011-06-13 10:30:00,24.39,24.46,24.28,24.45,32600.0,21.8794,21.9422,21.7807,21.9332,32600.0
2011-06-13 10:40:00,24.43,24.44,24.29,24.31,13900.0,21.9153,21.9242,21.7897,21.8076,13900.0
2011-06-13 10:50:00,24.31,24.34,24.29,24.34,14300.0,21.8076,21.8345,21.7897,21.8345,14300.0
2011-06-13 11:00:00,24.32,24.32,24.23,24.29,15000.0,21.8166,21.8166,21.7358,21.7897,15000.0
2011-06-13 11:10:00,24.26,24.36,24.25,24.36,67800.0,21.7628,21.8525,21.7538,21.8525,67800.0
2011-06-13 11:20:00,24.36,24.42,24.36,24.39,25800.0,21.8525,21.9063,21.8525,21.8794,25800.0
2011-06-13 11:30:00,24.39,24.39,24.2,24.24,44200.0,21.8794,21.8794,21.7089,21.7448,44200.0
2011-06-13 11:40:00,24.25,24.37,24.24,24.25,33000.0,21.7538,21.8614,21.7448,21.7538,33000.0
2011-06-13 11:50:00,24.25,24.28,24.17,24.18,21600.0,21.7538,21.7807,21.682,21.691,21600.0
2011-06-13 12:00:00,24.17,24.23,24.1,24.2,12600.0,21.682,21.7358,21.6192,21.7089,12600.0
2011-06-13 12:10:00,24.2,24.25,24.14,24.14,13100.0,21.7089,21.7538,21.6551,21.6551,13100.0
2011-06-13 12:20:00,24.14,24.21,24.12,24.17,24300.0,21.6551,21.7179,21.6372,21.682,24300.0
2011-06-13 12:30:00,24.17,24.2,24.13,24.18,17400.0,21.682,21.7089,21.6461,21.691,17400.0
2011-06-13 12:40:00,24.18,24.2,24.18,24.19,4300.0,21.691,21.7089,21.691,21.7,4300.0
2011-06-13 12:50:00,24.18,24.2,24.17,24.18,10900.0,21.691,21.7089,21.682,21.691,10900.0
2011-06-13 13:00:00,24.18,24.19,24.13,24.16,28800.0,21.691,21.7,21.6461,21.673,28800.0
2011-06-13 13:10:00,24.15,24.23,24.15,24.22,19000.0,21.6641,21.7358,21.6641,21.7269,19000.0
2011-06-13 13:20:00,24.21,24.22,24.18,24.18,11700.0,21.7179,21.7269,21.691,21.691,11700.0
2011-06-13 13:30:00,24.18,24.25,24.18,24.25,14300.0,21.691,21.7538,21.691,21.7538,14300.0
2011-06-13 13:40:00,24.25,24.33,24.22,24.27,14500.0,21.7538,21.8255,21.7269,21.7717,14500.0
2011-06-13 13:50:00,24.27,24.35,24.22,24.35,14100.0,21.7717,21.8435,21.7269,21.8435,14100.0
2011-06-13 14:00:00,24.37,24.47,24.32,24.46,13500.0,21.8614,21.9511,21.8166,21.9422,13500.0
2011-06-13 14:10:00,24.45,24.47,24.31,24.31,16800.0,21.9332,21.9511,21.8076,21.8076,16800.0
2011-06-13 14:20:00,24.33,24.33,24.22,24.23,26600.0,21.8255,21.8255,21.7269,21.7358,26600.0
2011-06-13 14:30:00,24.22,24.25,24.18,24.25,13500.0,21.7269,21.7538,21.691,21.7538,13500.0
2011-06-13 14:40:00,24.23,24.3,24.19,24.3,10900.0,21.7358,21.7986,21.7,21.7986,10900.0
2011-06-13 14:50:00,24.3,24.3,24.25,24.27,8300.0,21.7986,21.7986,21.7538,21.7717,8300.0
2011-06-13 15:00:00,24.27,24.31,24.21,24.27,11800.0,21.7717,21.8076,21.7179,21.7717,11800.0
2011-06-13 15:10:00,24.27,24.28,24.18,24.26,13100.0,21.7717,21.7807,21.691,21.7628,13100.0
2011-06-13 15:20:00,24.25,24.29,24.2,24.27,12700.0,21.7538,21.7897,21.7089,21.7717,12700.0
2011-06-13 15:30:00,24.26,24.28,24.19,24.2,18200.0,21.7628,21.7807,21.7,21.7089,18200.0
2011-06-13 15:40:00,24.19,24.25,24.15,24.17,65400.0,21.7,21.7538,21.6641,21.682,65400.0
2011-06-13 15:50:00,24.17,24.2,24.1,24.13,51400.0,21.682,21.7089,21.6192,21.6461,51400.0
2011-06-14 09:30:00,24.94,24.99,24.35,24.95,102600.0,22.3728,22.4176,21.8435,22.3817,102600.0
2011-06-14 09:40:00,24.93,25.08,24.85,25.02,77700.0,22.3638,22.4983,22.292,22.4445,77700.0
2011-06-14 09:50:00,25.0,25.19,24.92,25.05,49300.0,22.4266,22.597,22.3548,22.4714,49300.0
2011-06-14 10:00:00,25.03,25.2,24.9,25.19,79500.0,22.4535,22.606,22.3369,22.597,79500.0
2011-06-14 10:10:00,25.21,25.27,25.04,25.1,32300.0,22.615,22.6688,22.4625,22.5163,32300.0
2011-06-14 10:20:00,25.11,25.11,25.02,25.1,12500.0,22.5253,22.5253,22.4445,22.5163,12500.0
2011-06-14 10:30:00,25.1,25.35,25.08,25.31,18600.0,22.5163,22.7405,22.4983,22.7047,18600.0
2011-06-14 10:40:00,25.31,25.46,25.2,25.44,39100.0,22.7047,22.8392,22.606,22.8213,39100.0
2011-06-14 10:50:00,25.42,25.49,25.41,25.45,12800.0,22.8033,22.8661,22.7944,22.8303,12800.0
2011-06-14 11:00:00,25.45,25.45,25.29,25.35,13300.0,22.8303,22.8303,22.6867,22.7405,13300.0
2011-06-14 11:10:00,25.36,25.55,25.36,25.48,35600.0,22.7495,22.92,22.7495,22.8572,35600.0
2011-06-14 11:20:00,25.49,25.53,25.42,25.46,30300.0,22.8661,22.902,22.8033,22.8392,30300.0
2011-06-14 11:30:00,25.46,25.59,25.46,25.57,12400.0,22.8392,22.9558,22.8392,22.9379,12400.0
2011-06-14 11:40:00,25.57,25.74,25.57,25.7,37200.0,22.9379,23.0904,22.9379,23.0545,37200.0
2011-06-14 11:50:00,25.7,25.7,25.5,25.59,27600.0,23.0545,23.0545,22.8751,22.9558,27600.0
2011-06-14 12:00:00,25.59,25.65,25.56,25.61,22100.0,22.9558,23.0097,22.9289,22.9738,22100.0
2011-06-14 12:10:00,25.61,25.75,25.59,25.69,15100.0,22.9738,23.0994,22.9558,23.0456,15100.0
2011-06-14 12:20:00,25.72,25.76,25.67,25.7,21300.0,23.0725,23.1083,23.0276,23.0545,21300.0
2011-06-14 12:30:00,25.71,25.76,25.63,25.63,21200.0,23.0635,23.1083,22.9917,22.9917,21200.0
2011-06-14 12:40:00,25.64,25.67,25.54,25.55,8000.0,23.0007,23.0276,22.911,22.92,8000.0
2011-06-14 12:50:00,25.53,25.61,25.51,25.57,17000.0,22.902,22.9738,22.8841,22.9379,17000.0
2011-06-14 13:00:00,25.57,25.73,25.57,25.67,36700.0,22.9379,23.0814,22.9379,23.0276,36700.0
2011-06-14 13:10:00,25.68,25.68,25.63,25.63,8000.0,23.0366,23.0366,22.9917,22.9917,8000.0
2011-06-14 13:20:00,25.63,25.66,25.55,25.58,19900.0,22.9917,23.0186,22.92,22.9469,19900.0
2011-06-14 13:30:00,25.59,25.6,25.49,25.55,19000.0,22.9558,22.9648,22.8661,22.92,19000.0
2011-06-14 13:40:00,25.52,25.52,25.4,25.4,14000.0,22.893,22.893,22.7854,22.7854,14000.0
2011-06-14 13:50:00,25.4,25.5,25.4,25.46,10700.0,22.7854,22.8751,22.7854,22.8392,10700.0
2011-06-14 14:00:00,25.47,25.48,25.35,25.36,10700.0,22.8482,22.8572,22.7405,22.7495,10700.0
2011-06-14 14:10:00,25.37,25.38,25.32,25.32,11400.0,22.7585,22.7675,22.7136,22.7136,11400.0
2011-06-14 14:20:00,25.32,25.42,25.24,25.25,35600.0,22.7136,22.8033,22.6419,22.6508,35600.0
2011-06-14 14:30:00,25.25,25.38,25.25,25.38,14600.0,22.6508,22.7675,22.6508,22.7675,14600.0
2011-06-14 14:40:00,25.39,25.71,25.36,25.7,72400.0,22.7764,23.0635,22.7495,23.0545,72400.0
2011-06-14 14:50:00,25.7,25.81,25.6,25.6,68900.0,23.0545,23.1532,22.9648,22.9648,68900.0
2011-06-14 15:00:00,25.6,25.63,25.54,25.55,43300.0,22.9648,22.9917,22.911,22.92,43300.0
2011-06-14 15:10:00,25.57,25.65,25.51,25.62,46400.0,22.9379,23.0097,22.8841,22.9828,46400.0
2011-06-14 15:20:00,25.62,25.71,25.61,25.69,54400.0,22.9828,23.0635,22.9738,23.0456,54400.0
2011-06-14 15:30:00,25.7,25.71,25.35,25.39,102600.0,23.0545,23.0635,22.7405,22.7764,102600.0
2011-06-14 15:40:00,25.39,25.44,25.33,25.37,68600.0,22.7764,22.8213,22.7226,22.7585,68600.0
2011-06-14 15:50:00,25.37,25.43,25.3,25.38,111500.0,22.7585,22.8123,22.6957,22.7675,111500.0
2011-06-15 09:30:00,24.53,24.71,24.46,24.52,59300.0,22.005,22.1664,21.9422,21.996,59300.0
2011-06-15 09:40:00,24.55,24.89,24.4,24.86,79700.0,22.0229,22.3279,21.8883,22.301,79700.0
2011-06-15 09:50:00,24.83,24.9,24.7,24.78,50700.0,22.2741,22.3369,22.1575,22.2292,50700.0
2011-06-15 10:00:00,24.74,24.9,24.63,24.9,31400.0,22.1933,22.3369,22.0947,22.3369,31400.0
2011-06-15 10:10:00,24.89,24.9,24.77,24.8,41100.0,22.3279,22.3369,22.2203,22.2472,41100.0
2011-06-15 10:20:00,24.84,24.86,24.7,24.8,18000.0,22.283,22.301,22.1575,22.2472,18000.0
2011-06-15 10:30:00,24.8,24.8,24.54,24.58,45800.0,22.2472,22.2472,22.0139,22.0498,45800.0
2011-06-15 10:40:00,24.57,24.68,24.5,24.68,25200.0,22.0408,22.1395,21.978,22.1395,25200.0
2011-06-15 10:50:00,24.7,24.77,24.67,24.69,26700.0,22.1575,22.2203,22.1305,22.1485,26700.0
2011-06-15 11:00:00,24.64,24.75,24.6,24.65,20200.0,22.1036,22.2023,22.0678,22.1126,20200.0
2011-06-15 11:10:00,24.62,24.7,24.61,24.69,7100.0,22.0857,22.1575,22.0767,22.1485,7100.0
2011-06-15 11:20:00,24.69,24.69,24.51,24.52,16800.0,22.1485,22.1485,21.987,21.996,16800.0
2011-06-15 11:30:00,24.52,24.55,24.33,24.38,34400.0,21.996,22.0229,21.8255,21.8704,34400.0
2011-06-15 11:40:00,24.36,24.37,24.26,24.29,25900.0,21.8525,21.8614,21.7628,21.7897,25900.0
2011-06-15 11:50:00,24.27,24.41,24.27,24.35,15600.0,21.7717,21.8973,21.7717,21.8435,15600.0
2011-06-15 12:00:00,24.36,24.52,24.35,24.49,17900.0,21.8525,21.996,21.8435,21.9691,17900.0
2011-06-15 12:10:00,24.5,24.52,24.39,24.39,14100.0,21.978,21.996,21.8794,21.8794,14100.0
2011-06-15 12:20:00,24.41,24.44,24.32,24.38,8600.0,21.8973,21.9242,21.8166,21.8704,8600.0
2011-06-15 12:30:00,24.37,24.46,24.36,24.44,6800.0,21.8614,21.9422,21.8525,21.9242,6800.0
2011-06-15 12:40:00,24.41,24.47,24.41,24.42,10700.0,21.8973,21.9511,21.8973,21.9063,10700.0
2011-06-15 12:50:00,24.42,24.42,24.29,24.32,9500.0,21.9063,21.9063,21.7897,21.8166,9500.0
2011-06-15 13:00:00,24.32,24.38,24.15,24.2,64100.0,21.8166,21.8704,21.6641,21.7089,64100.0
2011-06-15 13:10:00,24.18,24.2,24.05,24.09,52800.0,21.691,21.7089,21.5744,21.6102,52800.0
2011-06-15 13:20:00,24.08,24.24,24.05,24.21,23100.0,21.6013,21.7448,21.5744,21.7179,23100.0
2011-06-15 13:30:00,24.21,24.24,24.12,24.13,17100.0,21.7179,21.7448,21.6372,21.6461,17100.0
2011-06-15 13:40:00,24.13,24.25,24.1,24.13,21200.0,21.6461,21.7538,21.6192,21.6461,21200.0
2011-06-15 13:50:00,24.12,24.2,24.09,24.19,37100.0,21.6372,21.7089,21.6102,21.7,37100.0
2011-06-15 14:00:00,24.18,24.31,24.18,24.31,27100.0,21.691,21.8076,21.691,21.8076,27100.0
2011-06-15 14:10:00,24.31,24.36,24.23,24.23,34000.0,21.8076,21.8525,21.7358,21.7358,34000.0
2011-06-15 14:20:00,24.22,24.26,24.18,24.18,14000.0,21.7269,21.7628,21.691,21.691,14000.0
2011-06-15 14:30:00,24.17,24.29,24.16,24.26,13000.0,21.682,21.7897,21.673,21.7628,13000.0
2011-06-15 14:40:00,24.26,24.3,24.15,24.27,22500.0,21.7628,21.7986,21.6641,21.7717,22500.0
2011-06-15 14:50:00,24.26,24.3,24.14,24.17,53700.0,21.7628,21.7986,21.6551,21.682,53700.0
2011-06-15 15:00:00,24.17,24.24,24.12,24.16,22600.0,21.682,21.7448,21.6372,21.673,22600.0
2011-06-15 15:10:00,24.15,24.23,24.1,24.13,36200.0,21.6641,21.7358,21.6192,21.6461,36200.0
2011-06-15 15:20:00,24.12,24.18,24.1,24.12,39900.0,21.6372,21.691,21.6192,21.6372,39900.0
2011-06-15 15:30:00,24.15,24.19,23.89,23.98,105400.0,21.6641,21.7,21.4308,21.5116,105400.0
2011-06-15 15:40:00,23.98,24.06,23.94,24.02,61300.0,21.5116,21.5833,21.4757,21.5475,61300.0
2011-06-15 15:50:00,24.0,24.04,23.97,24.02,103800.0,21.5295,21.5654,21.5026,21.5475,103800.0
2011-06-16 09:30:00,24.39,24.97,24.2,24.21,68300.0,21.8794,22.3997,21.7089,21.7179,68300.0
2011-06-16 09:40:00,24.21,24.3,24.06,24.06,26900.0,21.7179,21.7986,21.5833,21.5833,26900.0
2011-06-16 09:50:00,24.1,24.23,23.99,24.01,26800.0,21.6192,21.7358,21.5205,21.5385,26800.0
2011-06-16 10:00:00,24.06,24.23,23.94,24.19,36700.0,21.5833,21.7358,21.4757,21.7,36700.0
2011-06-16 10:10:00,24.21,24.56,24.2,24.39,40400.0,21.7179,22.0319,21.7089,21.8794,40400.0
2011-06-16 10:20:00,24.38,24.46,24.33,24.35,27100.0,21.8704,21.9422,21.8255,21.8435,27100.0
2011-06-16 10:30:00,24.35,24.56,24.34,24.56,19600.0,21.8435,22.0319,21.8345,22.0319,19600.0
2011-06-16 10:40:00,24.56,24.65,24.55,24.6,23000.0,22.0319,22.1126,22.0229,22.0678,23000.0
2011-06-16 10:50:00,24.6,24.65,24.38,24.38,16600.0,22.0678,22.1126,21.8704,21.8704,16600.0
2011-06-16 11:00:00,24.39,24.5,24.28,24.42,27800.0,21.8794,21.978,21.7807,21.9063,27800.0
2011-06-16 11:10:00,24.42,24.61,24.36,24.58,40800.0,21.9063,22.0767,21.8525,22.0498,40800.0
2011-06-16 11:20:00,24.57,24.65,24.49,24.5,19100.0,22.0408,22.1126,21.9691,21.978,19100.0
2011-06-16 11:30:00,24.5,24.64,24.46,24.56,11500.0,21.978,22.1036,21.9422,22.0319,11500.0
2011-06-16 11:40:00,24.56,24.56,24.4,24.44,8600.0,22.0319,22.0319,21.8883,21.9242,8600.0
2011-06-16 11:50:00,24.44,24.46,24.35,24.37,3900.0,21.9242,21.9422,21.8435,21.8614,3900.0
2011-06-16 12:00:00,24.39,24.48,24.39,24.42,7400.0,21.8794,21.9601,21.8794,21.9063,7400.0
2011-06-16 12:10:00,24.43,24.43,24.36,24.4,5300.0,21.9153,21.9153,21.8525,21.8883,5300.0
2011-06-16 12:20:00,24.43,24.43,24.31,24.33,10000.0,21.9153,21.9153,21.8076,21.8255,10000.0
2011-06-16 12:30:00,24.33,24.4,24.32,24.35,22300.0,21.8255,21.8883,21.8166,21.8435,22300.0
2011-06-16 12:40:00,24.34,24.41,24.34,24.39,13000.0,21.8345,21.8973,21.8345,21.8794,13000.0
2011-06-16 12:50:00,24.39,24.41,24.25,24.25,7300.0,21.8794,21.8973,21.7538,21.7538,7300.0
2011-06-16 13:00:00,24.26,24.42,24.26,24.34,66300.0,21.7628,21.9063,21.7628,21.8345,66300.0
2011-06-16 13:10:00,24.35,24.38,24.3,24.36,19500.0,21.8435,21.8704,21.7986,21.8525,19500.0
2011-06-16 13:20:00,24.36,24.38,24.26,24.3,6600.0,21.8525,21.8704,21.7628,21.7986,6600.0
2011-06-16 13:30:00,24.28,24.44,24.28,24.36,37600.0,21.7807,21.9242,21.7807,21.8525,37600.0
2011-06-16 13:40:00,24.35,24.37,24.3,24.34,21300.0,21.8435,21.8614,21.7986,21.8345,21300.0
2011-06-16 13:50:00,24.35,24.41,24.25,24.37,24900.0,21.8435,21.8973,21.7538,21.8614,24900.0
2011-06-16 14:00:00,24.37,24.38,24.27,24.34,22400.0,21.8614,21.8704,21.7717,21.8345,22400.0
2011-06-16 14:10:00,24.34,24.38,24.15,24.15,19100.0,21.8345,21.8704,21.6641,21.6641,19100.0
2011-06-16 14:20:00,24.15,24.16,24.0,24.07,82600.0,21.6641,21.673,21.5295,21.5923,82600.0
2011-06-16 14:30:00,24.07,24.12,23.95,24.0,13100.0,21.5923,21.6372,21.4847,21.5295,13100.0
2011-06-16 14:40:00,24.0,24.08,23.79,23.89,60500.0,21.5295,21.6013,21.3411,21.4308,60500.0
2011-06-16 14:50:00,23.89,24.09,23.87,23.95,50200.0,21.4308,21.6102,21.4129,21.4847,50200.0
2011-06-16 15:00:00,23.95,24.17,23.94,24.17,20300.0,21.4847,21.682,21.4757,21.682,20300.0
2011-06-16 15:10:00,24.18,24.23,24.08,24.09,14100.0,21.691,21.7358,21.6013,21.6102,14100.0
2011-06-16 15:20:00,24.1,24.32,24.1,24.23,28800.0,21.6192,21.8166,21.6192,21.7358,28800.0
2011-06-16 15:30:00,24.24,24.49,24.21,24.36,42400.0,21.7448,21.9691,21.7179,21.8525,42400.0
2011-06-16 15:40:00,24.37,24.39,24.27,24.33,28200.0,21.8614,21.8794,21.7717,21.8255,28200.0
2011-06-16 15:50:00,24.33,24.35,24.27,24.31,46200.0,21.8255,21.8435,21.7717,21.8076,46200.0
2011-06-17 09:30:00,24.6,24.9,24.44,24.88,77300.0,22.0678,22.3369,21.9242,22.3189,77300.0
2011-06-17 09:40:00,24.85,24.88,24.51,24.54,24100.0,22.292,22.3189,21.987,22.0139,24100.0
2011-06-17 09:50:00,24.53,24.56,24.2,24.29,24100.0,22.005,22.0319,21.7089,21.7897,24100.0
2011-06-17 10:00:00,24.27,24.47,24.21,24.34,41700.0,21.7717,21.9511,21.7179,21.8345,41700.0
2011-06-17 10:10:00,24.35,24.41,24.08,24.32,52900.0,21.8435,21.8973,21.6013,21.8166,52900.0
2011-06-17 10:20:00,24.31,24.31,23.93,24.09,53400.0,21.8076,21.8076,21.4667,21.6102,53400.0
2011-06-17 10:30:00,24.05,24.13,23.86,24.0,57700.0,21.5744,21.6461,21.4039,21.5295,57700.0
2011-06-17 10:40:00,23.99,24.07,23.82,24.01,79400.0,21.5205,21.5923,21.368,21.5385,79400.0
2011-06-17 10:50:00,23.99,24.04,23.87,23.94,31800.0,21.5205,21.5654,21.4129,21.4757,31800.0
2011-06-17 11:00:00,23.94,23.98,23.83,23.96,33500.0,21.4757,21.5116,21.377,21.4936,33500.0
2011-06-17 11:10:00,23.95,24.02,23.92,23.98,85300.0,21.4847,21.5475,21.4577,21.5116,85300.0
2011-06-17 11:20:00,23.96,24.03,23.94,23.98,38500.0,21.4936,21.5564,21.4757,21.5116,38500.0
2011-06-17 11:30:00,23.96,23.97,23.77,23.82,27100.0,21.4936,21.5026,21.3232,21.368,27100.0
2011-06-17 11:40:00,23.82,23.97,23.77,23.9,37500.0,21.368,21.5026,21.3232,21.4398,37500.0
2011-06-17 11:50:00,23.89,23.92,23.77,23.87,30000.0,21.4308,21.4577,21.3232,21.4129,30000.0
2011-06-17 12:00:00,23.88,23.9,23.82,23.86,19300.0,21.4219,21.4398,21.368,21.4039,19300.0
2011-06-17 12:10:00,23.87,23.94,23.83,23.84,26400.0,21.4129,21.4757,21.377,21.386,26400.0
2011-06-17 12:20:00,23.83,23.87,23.65,23.76,24500.0,21.377,21.4129,21.2155,21.3142,24500.0
2011-06-17 12:30:00,23.75,23.83,23.58,23.65,28200.0,21.3052,21.377,21.1527,21.2155,28200.0
2011-06-17 12:40:00,23.66,23.71,23.58,23.61,18100.0,21.2245,21.2694,21.1527,21.1797,18100.0
2011-06-17 12:50:00,23.61,23.66,23.51,23.58,35400.0,21.1797,21.2245,21.09,21.1527,35400.0
2011-06-17 13:00:00,23.6,23.65,23.45,23.49,33300.0,21.1707,21.2155,21.0361,21.072,33300.0
2011-06-17 13:10:00,23.5,23.54,23.45,23.48,25700.0,21.081,21.1169,21.0361,21.063,25700.0
2011-06-17 13:20:00,23.47,23.51,23.4,23.5,30400.0,21.0541,21.09,20.9913,21.081,30400.0
2011-06-17 13:30:00,23.5,23.57,23.48,23.54,21000.0,21.081,21.1438,21.063,21.1169,21000.0
2011-06-17 13:40:00,23.54,23.55,23.4,23.4,23800.0,21.1169,21.1258,20.9913,20.9913,23800.0
2011-06-17 13:50:00,23.4,23.4,23.23,23.33,89800.0,20.9913,20.9913,20.8388,20.9285,89800.0
2011-06-17 14:00:00,23.31,23.4,23.28,23.37,36600.0,20.9105,20.9913,20.8836,20.9644,36600.0
2011-06-17 14:10:00,23.39,23.4,23.27,23.31,26600.0,20.9823,20.9913,20.8747,20.9105,26600.0
2011-06-17 14:20:00,23.31,23.4,23.18,23.36,58100.0,20.9105,20.9913,20.7939,20.9554,58100.0
2011-06-17 14:30:00,23.38,23.38,22.94,22.97,95800.0,20.9733,20.9733,20.5786,20.6055,95800.0
2011-06-17 14:40:00,23.0,23.0,22.8,22.98,237300.0,20.6325,20.6325,20.453,20.6145,237300.0
2011-06-17 14:50:00,22.98,23.16,22.88,23.06,76800.0,20.6145,20.776,20.5248,20.6863,76800.0
2011-06-17 15:00:00,23.06,23.14,22.98,23.07,62500.0,20.6863,20.758,20.6145,20.6952,62500.0
2011-06-17 15:10:00,23.05,23.06,22.8,22.89,92000.0,20.6773,20.6863,20.453,20.5338,92000.0
2011-06-17 15:20:00,22.89,22.95,22.65,22.65,150500.0,20.5338,20.5876,20.3185,20.3185,150500.0
2011-06-17 15:30:00,22.64,22.85,22.34,22.85,172900.0,20.3095,20.4979,20.0404,20.4979,172900.0
2011-06-17 15:40:00,22.84,22.9,22.61,22.65,164600.0,20.4889,20.5427,20.2826,20.3185,164600.0
2011-06-17 15:50:00,22.64,22.72,22.5,22.67,323300.0,20.3095,20.3813,20.1839,20.3364,323300.0
2011-06-20 09:30:00,22.57,22.8,22.37,22.45,86000.0,20.2467,20.453,20.0673,20.1391,86000.0
2011-06-20 09:40:00,22.48,22.74,22.45,22.63,84600.0,20.166,20.3992,20.1391,20.3005,84600.0
2011-06-20 09:50:00,22.63,22.99,22.62,22.96,66100.0,20.3005,20.6235,20.2916,20.5966,66100.0
2011-06-20 10:00:00,22.96,23.01,22.68,22.7,84800.0,20.5966,20.6414,20.3454,20.3633,84800.0
2011-06-20 10:10:00,22.69,22.8,22.69,22.72,89000.0,20.3544,20.453,20.3544,20.3813,89000.0
2011-06-20 10:20:00,22.72,22.84,22.66,22.83,70200.0,20.3813,20.4889,20.3274,20.48,70200.0
2011-06-20 10:30:00,22.84,23.3,22.84,23.17,88200.0,20.4889,20.9016,20.4889,20.785,88200.0
2011-06-20 10:40:00,23.17,23.27,23.11,23.21,46100.0,20.785,20.8747,20.7311,20.8208,46100.0
2011-06-20 10:50:00,23.19,23.19,22.92,22.97,51700.0,20.8029,20.8029,20.5607,20.6055,51700.0
2011-06-20 11:00:00,22.98,23.01,22.76,23.0,43600.0,20.6145,20.6414,20.4172,20.6325,43600.0
2011-06-20 11:10:00,22.98,23.16,22.98,23.16,33100.0,20.6145,20.776,20.6145,20.776,33100.0
2011-06-20 11:20:00,23.16,23.16,23.05,23.06,11100.0,20.776,20.776,20.6773,20.6863,11100.0
2011-06-20 11:30:00,23.06,23.12,22.91,22.98,28200.0,20.6863,20.7401,20.5517,20.6145,28200.0
2011-06-20 11:40:00,22.98,23.37,22.93,23.31,117400.0,20.6145,20.9644,20.5697,20.9105,117400.0
2011-06-20 11:50:00,23.31,23.43,23.27,23.43,27900.0,20.9105,21.0182,20.8747,21.0182,27900.0
2011-06-20 12:00:00,23.44,23.51,23.32,23.35,23500.0,21.0272,21.09,20.9195,20.9464,23500.0
2011-06-20 12:10:00,23.37,23.37,23.08,23.11,33900.0,20.9644,20.9644,20.7042,20.7311,33900.0
2011-06-20 12:20:00,23.1,23.23,23.0,23.18,33400.0,20.7222,20.8388,20.6325,20.7939,33400.0
2011-06-20 12:30:00,23.2,23.25,23.14,23.22,7300.0,20.8119,20.8567,20.758,20.8298,7300.0
2011-06-20 12:40:00,23.24,23.24,23.12,23.14,11100.0,20.8477,20.8477,20.7401,20.758,11100.0
2011-06-20 12:50:00,23.12,23.14,23.02,23.05,9100.0,20.7401,20.758,20.6504,20.6773,9100.0
2011-06-20 13:00:00,23.07,23.09,22.96,23.0,11100.0,20.6952,20.7132,20.5966,20.6325,11100.0
2011-06-20 13:10:00,22.98,23.02,22.95,22.98,10400.0,20.6145,20.6504,20.5876,20.6145,10400.0
2011-06-20 13:20:00,22.98,23.0,22.93,22.95,10900.0,20.6145,20.6325,20.5697,20.5876,10900.0
2011-06-20 13:30:00,22.96,23.01,22.93,22.99,16200.0,20.5966,20.6414,20.5697,20.6235,16200.0
2011-06-20 13:40:00,22.99,22.99,22.82,22.82,16800.0,20.6235,20.6235,20.471,20.471,16800.0
2011-06-20 13:50:00,22.82,22.84,22.57,22.74,60900.0,20.471,20.4889,20.2467,20.3992,60900.0
2011-06-20 14:00:00,22.77,22.9,22.77,22.9,10900.0,20.4261,20.5427,20.4261,20.5427,10900.0
2011-06-20 14:10:00,22.9,22.96,22.86,22.96,10600.0,20.5427,20.5966,20.5069,20.5966,10600.0
2011-06-20 14:20:00,22.95,22.99,22.85,22.93,18200.0,20.5876,20.6235,20.4979,20.5697,18200.0
2011-06-20 14:30:00,22.91,22.96,22.86,22.92,11300.0,20.5517,20.5966,20.5069,20.5607,11300.0
2011-06-20 14:40:00,22.93,22.93,22.85,22.91,14900.0,20.5697,20.5697,20.4979,20.5517,14900.0
2011-06-20 14:50:00,22.91,22.98,22.84,22.85,51800.0,20.5517,20.6145,20.4889,20.4979,51800.0
2011-06-20 15:00:00,22.85,22.94,22.81,22.83,31700.0,20.4979,20.5786,20.462,20.48,31700.0
2011-06-20 15:10:00,22.84,22.9,22.81,22.87,24700.0,20.4889,20.5427,20.462,20.5158,24700.0
2011-06-20 15:20:00,22.88,22.89,22.7,22.7,24200.0,20.5248,20.5338,20.3633,20.3633,24200.0
2011-06-20 15:30:00,22.7,22.9,22.57,22.85,75200.0,20.3633,20.5427,20.2467,20.4979,75200.0
2011-06-20 15:40:00,22.84,22.89,22.79,22.82,39800.0,20.4889,20.5338,20.4441,20.471,39800.0
2011-06-20 15:50:00,22.83,22.88,22.79,22.85,44300.0,20.48,20.5248,20.4441,20.4979,44300.0
2011-06-21 09:30:00,23.0,23.22,23.0,23.02,14100.0,20.6325,20.8298,20.6325,20.6504,14100.0
2011-06-21 09:40:00,23.01,23.21,22.94,23.19,16500.0,20.6414,20.8208,20.5786,20.8029,16500.0
2011-06-21 09:50:00,23.19,23.38,23.19,23.35,15600.0,20.8029,20.9733,20.8029,20.9464,15600.0
2011-06-21 10:00:00,23.35,23.58,23.32,23.5,25400.0,20.9464,21.1527,20.9195,21.081,25400.0
2011-06-21 10:10:00,23.47,23.62,23.45,23.62,46500.0,21.0541,21.1886,21.0361,21.1886,46500.0
2011-06-21 10:20:00,23.6,23.75,23.58,23.71,32400.0,21.1707,21.3052,21.1527,21.2694,32400.0
2011-06-21 10:30:00,23.7,23.72,23.54,23.54,8800.0,21.2604,21.2783,21.1169,21.1169,8800.0
2011-06-21 10:40:00,23.56,23.7,23.56,23.6,9200.0,21.1348,21.2604,21.1348,21.1707,9200.0
2011-06-21 10:50:00,23.59,23.62,23.49,23.57,8600.0,21.1617,21.1886,21.072,21.1438,8600.0
2011-06-21 11:00:00,23.55,23.81,23.51,23.69,25000.0,21.1258,21.3591,21.09,21.2514,25000.0
2011-06-21 11:10:00,23.7,23.75,23.6,23.61,14600.0,21.2604,21.3052,21.1707,21.1797,14600.0
2011-06-21 11:20:00,23.61,23.66,23.57,23.62,16600.0,21.1797,21.2245,21.1438,21.1886,16600.0
2011-06-21 11:30:00,23.63,23.79,23.61,23.72,16800.0,21.1976,21.3411,21.1797,21.2783,16800.0
2011-06-21 11:40:00,23.72,23.72,23.6,23.7,5100.0,21.2783,21.2783,21.1707,21.2604,5100.0
2011-06-21 11:50:00,23.69,23.73,23.68,23.71,5800.0,21.2514,21.2873,21.2425,21.2694,5800.0
2011-06-21 12:00:00,23.71,23.73,23.68,23.7,8700.0,21.2694,21.2873,21.2425,21.2604,8700.0
2011-06-21 12:10:00,23.7,23.71,23.61,23.61,7500.0,21.2604,21.2694,21.1797,21.1797,7500.0
2011-06-21 12:20:00,23.66,23.69,23.53,23.53,9600.0,21.2245,21.2514,21.1079,21.1079,9600.0
2011-06-21 12:30:00,23.55,23.59,23.52,23.59,12300.0,21.1258,21.1617,21.0989,21.1617,12300.0
2011-06-21 12:40:00,23.58,23.64,23.51,23.63,18600.0,21.1527,21.2066,21.09,21.1976,18600.0
2011-06-21 12:50:00,23.63,23.64,23.48,23.51,11400.0,21.1976,21.2066,21.063,21.09,11400.0
2011-06-21 13:00:00,23.5,23.5,23.36,23.43,12500.0,21.081,21.081,20.9554,21.0182,12500.0
2011-06-21 13:10:00,23.41,23.47,23.36,23.43,17800.0,21.0002,21.0541,20.9554,21.0182,17800.0
2011-06-21 13:20:00,23.44,23.46,23.39,23.43,8300.0,21.0272,21.0451,20.9823,21.0182,8300.0
2011-06-21 13:30:00,23.43,23.43,23.32,23.35,5500.0,21.0182,21.0182,20.9195,20.9464,5500.0
2011-06-21 13:40:00,23.35,23.39,23.32,23.35,7300.0,20.9464,20.9823,20.9195,20.9464,7300.0
2011-06-21 13:50:00,23.36,23.41,23.32,23.32,13700.0,20.9554,21.0002,20.9195,20.9195,13700.0
2011-06-21 14:00:00,23.32,23.35,23.27,23.29,17600.0,20.9195,20.9464,20.8747,20.8926,17600.0
2011-06-21 14:10:00,23.3,23.32,23.24,23.28,17800.0,20.9016,20.9195,20.8477,20.8836,17800.0
2011-06-21 14:20:00,23.29,23.3,23.27,23.28,10500.0,20.8926,20.9016,20.8747,20.8836,10500.0
2011-06-21 14:30:00,23.27,23.36,23.22,23.33,19200.0,20.8747,20.9554,20.8298,20.9285,19200.0
2011-06-21 14:40:00,23.33,23.35,23.28,23.33,10300.0,20.9285,20.9464,20.8836,20.9285,10300.0
2011-06-21 14:50:00,23.32,23.36,23.26,23.29,7800.0,20.9195,20.9554,20.8657,20.8926,7800.0
2011-06-21 15:00:00,23.27,23.29,23.19,23.23,15800.0,20.8747,20.8926,20.8029,20.8388,15800.0
2011-06-21 15:10:00,23.23,23.36,23.17,23.29,35500.0,20.8388,20.9554,20.785,20.8926,35500.0
2011-06-21 15:20:00,23.3,23.42,23.29,23.35,21500.0,20.9016,21.0092,20.8926,20.9464,21500.0
2011-06-21 15:30:00,23.37,23.5,23.37,23.45,32900.0,20.9644,21.081,20.9644,21.0361,32900.0
2011-06-21 15:40:00,23.44,23.55,23.42,23.53,48300.0,21.0272,21.1258,21.0092,21.1079,48300.0
2011-06-21 15:50:00,23.53,23.64,23.5,23.53,107700.0,21.1079,21.2066,21.081,21.1079,107700.0
2011-06-22 09:30:00,23.43,23.54,23.15,23.19,55200.0,21.0182,21.1169,20.767,20.8029,55200.0
2011-06-22 09:40:00,23.2,23.49,23.15,23.49,48500.0,20.8119,21.072,20.767,21.072,48500.0
2011-06-22 09:50:00,23.46,23.6,23.44,23.56,31700.0,21.0451,21.1707,21.0272,21.1348,31700.0
2011-06-22 10:00:00,23.52,23.54,23.42,23.46,86300.0,21.0989,21.1169,21.0092,21.0451,86300.0
2011-06-22 10:10:00,23.46,23.57,23.43,23.44,18600.0,21.0451,21.1438,21.0182,21.0272,18600.0
2011-06-22 10:20:00,23.43,23.52,23.4,23.45,7300.0,21.0182,21.0989,20.9913,21.0361,7300.0
2011-06-22 10:30:00,23.45,23.59,23.45,23.45,17100.0,21.0361,21.1617,21.0361,21.0361,17100.0
2011-06-22 10:40:00,23.46,23.61,23.46,23.6,5600.0,21.0451,21.1797,21.0451,21.1707,5600.0
2011-06-22 10:50:00,23.58,23.64,23.55,23.55,13000.0,21.1527,21.2066,21.1258,21.1258,13000.0
2011-06-22 11:00:00,23.54,23.54,23.43,23.44,15800.0,21.1169,21.1169,21.0182,21.0272,15800.0
2011-06-22 11:10:00,23.45,23.5,23.4,23.44,19600.0,21.0361,21.081,20.9913,21.0272,19600.0
2011-06-22 11:20:00,23.46,23.56,23.43,23.52,17600.0,21.0451,21.1348,21.0182,21.0989,17600.0
2011-06-22 11:30:00,23.52,23.57,23.46,23.55,20300.0,21.0989,21.1438,21.0451,21.1258,20300.0
2011-06-22 11:40:00,23.54,23.54,23.48,23.5,5900.0,21.1169,21.1169,21.063,21.081,5900.0
2011-06-22 11:50:00,23.49,23.53,23.49,23.5,12500.0,21.072,21.1079,21.072,21.081,12500.0
2011-06-22 12:00:00,23.5,23.55,23.48,23.52,24400.0,21.081,21.1258,21.063,21.0989,24400.0
2011-06-22 12:10:00,23.55,23.6,23.54,23.54,2800.0,21.1258,21.1707,21.1169,21.1169,2800.0
2011-06-22 12:20:00,23.54,23.56,23.5,23.55,11900.0,21.1169,21.1348,21.081,21.1258,11900.0
2011-06-22 12:30:00,23.54,23.54,23.45,23.52,17300.0,21.1169,21.1169,21.0361,21.0989,17300.0
2011-06-22 12:40:00,23.51,23.59,23.5,23.55,4900.0,21.09,21.1617,21.081,21.1258,4900.0
2011-06-22 12:50:00,23.55,23.58,23.51,23.55,2500.0,21.1258,21.1527,21.09,21.1258,2500.0
2011-06-22 13:00:00,23.58,23.59,23.5,23.52,6600.0,21.1527,21.1617,21.081,21.0989,6600.0
2011-06-22 13:10:00,23.51,23.51,23.48,23.51,2500.0,21.09,21.09,21.063,21.09,2500.0
2011-06-22 13:20:00,23.51,23.54,23.49,23.5,30500.0,21.09,21.1169,21.072,21.081,30500.0
2011-06-22 13:30:00,23.51,23.55,23.5,23.51,4100.0,21.09,21.1258,21.081,21.09,4100.0
2011-06-22 13:40:00,23.52,23.54,23.5,23.54,3600.0,21.0989,21.1169,21.081,21.1169,3600.0
2011-06-22 13:50:00,23.51,23.52,23.47,23.47,46100.0,21.09,21.0989,21.0541,21.0541,46100.0
2011-06-22 14:00:00,23.49,23.52,23.29,23.45,21700.0,21.072,21.0989,20.8926,21.0361,21700.0
2011-06-22 14:10:00,23.44,23.44,23.33,23.34,6100.0,21.0272,21.0272,20.9285,20.9375,6100.0
2011-06-22 14:20:00,23.35,23.46,23.33,23.39,6300.0,20.9464,21.0451,20.9285,20.9823,6300.0
2011-06-22 14:30:00,23.41,23.43,23.39,23.4,9800.0,21.0002,21.0182,20.9823,20.9913,9800.0
2011-06-22 14:40:00,23.4,23.44,23.35,23.39,12400.0,20.9913,21.0272,20.9464,20.9823,12400.0
2011-06-22 14:50:00,23.39,23.4,23.33,23.37,11700.0,20.9823,20.9913,20.9285,20.9644,11700.0
2011-06-22 15:00:00,23.37,23.42,23.35,23.4,10000.0,20.9644,21.0092,20.9464,20.9913,10000.0
2011-06-22 15:10:00,23.4,23.41,23.37,23.39,23800.0,20.9913,21.0002,20.9644,20.9823,23800.0
2011-06-22 15:20:00,23.41,23.45,23.34,23.37,12800.0,21.0002,21.0361,20.9375,20.9644,12800.0
2011-06-22 15:30:00,23.38,23.38,23.17,23.2,17500.0,20.9733,20.9733,20.785,20.8119,17500.0
2011-06-22 15:40:00,23.2,23.22,23.15,23.18,8200.0,20.8119,20.8298,20.767,20.7939,8200.0
2011-06-22 15:50:00,23.18,23.26,23.13,23.2,146400.0,20.7939,20.8657,20.7491,20.8119,146400.0
2011-06-23 09:30:00,22.85,23.03,22.57,22.75,45000.0,20.4979,20.6594,20.2467,20.4082,45000.0
2011-06-23 09:40:00,22.75,22.81,22.38,22.59,53000.0,20.4082,20.462,20.0763,20.2647,53000.0
2011-06-23 09:50:00,22.6,22.63,22.44,22.56,24000.0,20.2736,20.3005,20.1301,20.2377,24000.0
2011-06-23 10:00:00,22.55,22.75,22.37,22.75,84300.0,20.2288,20.4082,20.0673,20.4082,84300.0
2011-06-23 10:10:00,22.76,22.82,22.72,22.81,56500.0,20.4172,20.471,20.3813,20.462,56500.0
2011-06-23 10:20:00,22.81,22.92,22.67,22.9,40300.0,20.462,20.5607,20.3364,20.5427,40300.0
2011-06-23 10:30:00,22.89,22.89,22.74,22.88,37100.0,20.5338,20.5338,20.3992,20.5248,37100.0
2011-06-23 10:40:00,22.88,23.03,22.87,22.88,39600.0,20.5248,20.6594,20.5158,20.5248,39600.0
2011-06-23 10:50:00,22.88,23.04,22.85,23.03,22100.0,20.5248,20.6683,20.4979,20.6594,22100.0
2011-06-23 11:00:00,23.03,23.03,22.82,22.82,11600.0,20.6594,20.6594,20.471,20.471,11600.0
2011-06-23 11:10:00,22.82,22.87,22.76,22.85,18800.0,20.471,20.5158,20.4172,20.4979,18800.0
2011-06-23 11:20:00,22.84,23.01,22.84,23.0,22600.0,20.4889,20.6414,20.4889,20.6325,22600.0
2011-06-23 11:30:00,23.0,23.13,22.95,22.95,31700.0,20.6325,20.7491,20.5876,20.5876,31700.0
2011-06-23 11:40:00,22.95,22.97,22.94,22.97,19900.0,20.5876,20.6055,20.5786,20.6055,19900.0
2011-06-23 11:50:00,22.97,23.07,22.95,23.0,16800.0,20.6055,20.6952,20.5876,20.6325,16800.0
2011-06-23 12:00:00,23.0,23.15,23.0,23.01,20500.0,20.6325,20.767,20.6325,20.6414,20500.0
2011-06-23 12:10:00,23.04,23.12,22.94,23.03,19200.0,20.6683,20.7401,20.5786,20.6594,19200.0
2011-06-23 12:20:00,23.04,23.05,22.93,22.93,9700.0,20.6683,20.6773,20.5697,20.5697,9700.0
2011-06-23 12:30:00,22.93,23.07,22.93,23.06,19300.0,20.5697,20.6952,20.5697,20.6863,19300.0
2011-06-23 12:40:00,23.05,23.2,23.05,23.09,18500.0,20.6773,20.8119,20.6773,20.7132,18500.0
2011-06-23 12:50:00,23.1,23.15,23.08,23.15,6900.0,20.7222,20.767,20.7042,20.767,6900.0
2011-06-23 13:00:00,23.16,23.39,23.16,23.36,36300.0,20.776,20.9823,20.776,20.9554,36300.0
2011-06-23 13:10:00,23.33,23.36,23.26,23.27,17800.0,20.9285,20.9554,20.8657,20.8747,17800.0
2011-06-23 13:20:00,23.27,23.3,23.2,23.2,13000.0,20.8747,20.9016,20.8119,20.8119,13000.0
2011-06-23 13:30:00,23.21,23.3,23.2,23.2,16400.0,20.8208,20.9016,20.8119,20.8119,16400.0
2011-06-23 13:40:00,23.2,23.21,23.1,23.13,12100.0,20.8119,20.8208,20.7222,20.7491,12100.0
2011-06-23 13:50:00,23.1,23.15,23.08,23.14,26100.0,20.7222,20.767,20.7042,20.758,26100.0
2011-06-23 14:00:00,23.14,23.17,23.11,23.17,31500.0,20.758,20.785,20.7311,20.785,31500.0
2011-06-23 14:10:00,23.18,23.19,23.0,23.0,22400.0,20.7939,20.8029,20.6325,20.6325,22400.0
2011-06-23 14:20:00,23.02,23.04,22.93,23.0,14700.0,20.6504,20.6683,20.5697,20.6325,14700.0
2011-06-23 14:30:00,23.01,23.05,23.01,23.02,9900.0,20.6414,20.6773,20.6414,20.6504,9900.0
2011-06-23 14:40:00,23.02,23.02,22.94,22.98,15600.0,20.6504,20.6504,20.5786,20.6145,15600.0
2011-06-23 14:50:00,22.98,23.25,22.97,23.23,51900.0,20.6145,20.8567,20.6055,20.8388,51900.0
2011-06-23 15:00:00,23.24,23.32,23.13,23.29,24600.0,20.8477,20.9195,20.7491,20.8926,24600.0
2011-06-23 15:10:00,23.3,23.4,23.25,23.39,25800.0,20.9016,20.9913,20.8567,20.9823,25800.0
2011-06-23 15:20:00,23.38,23.5,23.33,23.33,33800.0,20.9733,21.081,20.9285,20.9285,33800.0
2011-06-23 15:30:00,23.36,23.42,23.22,23.25,35500.0,20.9554,21.0092,20.8298,20.8567,35500.0
2011-06-23 15:40:00,23.28,23.36,23.22,23.36,28900.0,20.8836,20.9554,20.8298,20.9554,28900.0
2011-06-23 15:50:00,23.34,23.39,23.32,23.39,49700.0,20.9375,20.9823,20.9195,20.9823,49700.0
2011-06-24 09:30:00,23.49,23.86,23.42,23.64,38000.0,21.072,21.4039,21.0092,21.2066,38000.0
2011-06-24 09:40:00,23.63,23.8,23.59,23.77,26100.0,21.1976,21.3501,21.1617,21.3232,26100.0
2011-06-24 09:50:00,23.77,24.14,23.7,24.05,32900.0,21.3232,21.6551,21.2604,21.5744,32900.0
2011-06-24 10:00:00,24.02,24.06,23.8,23.89,47500.0,21.5475,21.5833,21.3501,21.4308,47500.0
2011-06-24 10:10:00,23.9,23.96,23.72,23.87,29900.0,21.4398,21.4936,21.2783,21.4129,29900.0
2011-06-24 10:20:00,23.86,23.9,23.79,23.87,20600.0,21.4039,21.4398,21.3411,21.4129,20600.0
2011-06-24 10:30:00,23.87,23.93,23.77,23.87,17200.0,21.4129,21.4667,21.3232,21.4129,17200.0
2011-06-24 10:40:00,23.83,23.85,23.68,23.75,26300.0,21.377,21.395,21.2425,21.3052,26300.0
2011-06-24 10:50:00,23.75,23.88,23.67,23.77,40900.0,21.3052,21.4219,21.2335,21.3232,40900.0
2011-06-24 11:00:00,23.75,23.88,23.7,23.87,58100.0,21.3052,21.4219,21.2604,21.4129,58100.0
2011-06-24 11:10:00,23.86,23.87,23.76,23.83,32400.0,21.4039,21.4129,21.3142,21.377,32400.0
2011-06-24 11:20:00,23.83,23.83,23.75,23.75,7500.0,21.377,21.377,21.3052,21.3052,7500.0
2011-06-24 11:30:00,23.76,23.84,23.76,23.84,4700.0,21.3142,21.386,21.3142,21.386,4700.0
2011-06-24 11:40:00,23.83,24.04,23.83,24.03,14800.0,21.377,21.5654,21.377,21.5564,14800.0
2011-06-24 11:50:00,24.03,24.06,23.97,24.0,17400.0,21.5564,21.5833,21.5026,21.5295,17400.0
2011-06-24 12:00:00,23.98,23.98,23.8,23.85,10900.0,21.5116,21.5116,21.3501,21.395,10900.0
2011-06-24 12:10:00,23.84,23.85,23.72,23.75,15400.0,21.386,21.395,21.2783,21.3052,15400.0
2011-06-24 12:20:00,23.75,23.8,23.65,23.8,17000.0,21.3052,21.3501,21.2155,21.3501,17000.0
2011-06-24 12:30:00,23.8,23.81,23.75,23.77,7800.0,21.3501,21.3591,21.3052,21.3232,7800.0
2011-06-24 12:40:00,23.75,23.78,23.69,23.77,16900.0,21.3052,21.3322,21.2514,21.3232,16900.0
2011-06-24 12:50:00,23.77,23.8,23.73,23.73,11200.0,21.3232,21.3501,21.2873,21.2873,11200.0
2011-06-24 13:00:00,23.73,23.75,23.65,23.68,9300.0,21.2873,21.3052,21.2155,21.2425,9300.0
2011-06-24 13:10:00,23.68,23.76,23.66,23.66,6400.0,21.2425,21.3142,21.2245,21.2245,6400.0
2011-06-24 13:20:00,23.65,23.65,23.56,23.62,21500.0,21.2155,21.2155,21.1348,21.1886,21500.0
2011-06-24 13:30:00,23.6,23.66,23.57,23.63,14400.0,21.1707,21.2245,21.1438,21.1976,14400.0
2011-06-24 13:40:00,23.66,23.66,23.6,23.65,7200.0,21.2245,21.2245,21.1707,21.2155,7200.0
2011-06-24 13:50:00,23.64,23.65,23.54,23.55,14200.0,21.2066,21.2155,21.1169,21.1258,14200.0
2011-06-24 14:00:00,23.54,23.55,23.41,23.43,11800.0,21.1169,21.1258,21.0002,21.0182,11800.0
2011-06-24 14:10:00,23.42,23.44,23.37,23.43,5800.0,21.0092,21.0272,20.9644,21.0182,5800.0
2011-06-24 14:20:00,23.43,23.5,23.4,23.43,10300.0,21.0182,21.081,20.9913,21.0182,10300.0
2011-06-24 14:30:00,23.41,23.5,23.38,23.38,14000.0,21.0002,21.081,20.9733,20.9733,14000.0
2011-06-24 14:40:00,23.38,23.38,23.34,23.35,14600.0,20.9733,20.9733,20.9375,20.9464,14600.0
2011-06-24 14:50:00,23.32,23.37,23.28,23.34,10100.0,20.9195,20.9644,20.8836,20.9375,10100.0
2011-06-24 15:00:00,23.34,23.42,23.25,23.34,19400.0,20.9375,21.0092,20.8567,20.9375,19400.0
2011-06-24 15:10:00,23.34,23.37,23.28,23.34,8700.0,20.9375,20.9644,20.8836,20.9375,8700.0
2011-06-24 15:20:00,23.35,23.37,23.31,23.33,9900.0,20.9464,20.9644,20.9105,20.9285,9900.0
2011-06-24 15:30:00,23.34,23.48,23.34,23.4,21100.0,20.9375,21.063,20.9375,20.9913,21100.0
2011-06-24 15:40:00,23.39,23.42,23.34,23.39,29600.0,20.9823,21.0092,20.9375,20.9823,29600.0
2011-06-24 15:50:00,23.39,23.53,23.34,23.51,172800.0,20.9823,21.1079,20.9375,21.09,172800.0
2011-06-27 09:30:00,23.25,23.26,22.98,23.02,39600.0,20.8567,20.8657,20.6145,20.6504,39600.0
2011-06-27 09:40:00,23.01,23.31,23.0,23.31,27100.0,20.6414,20.9105,20.6325,20.9105,27100.0
2011-06-27 09:50:00,23.35,23.41,23.23,23.33,32300.0,20.9464,21.0002,20.8388,20.9285,32300.0
2011-06-27 10:00:00,23.32,23.33,23.12,23.26,42300.0,20.9195,20.9285,20.7401,20.8657,42300.0
2011-06-27 10:10:00,23.27,23.46,23.22,23.44,44900.0,20.8747,21.0451,20.8298,21.0272,44900.0
2011-06-27 10:20:00,23.46,23.68,23.41,23.65,62800.0,21.0451,21.2425,21.0002,21.2155,62800.0
2011-06-27 10:30:00,23.65,23.65,23.36,23.43,44400.0,21.2155,21.2155,20.9554,21.0182,44400.0
2011-06-27 10:40:00,23.41,23.58,23.4,23.48,54000.0,21.0002,21.1527,20.9913,21.063,54000.0
2011-06-27 10:50:00,23.48,23.54,23.42,23.54,13400.0,21.063,21.1169,21.0092,21.1169,13400.0
2011-06-27 11:00:00,23.55,23.59,23.41,23.43,25200.0,21.1258,21.1617,21.0002,21.0182,25200.0
2011-06-27 11:10:00,23.43,23.5,23.41,23.46,19600.0,21.0182,21.081,21.0002,21.0451,19600.0
2011-06-27 11:20:00,23.47,23.5,23.45,23.45,14100.0,21.0541,21.081,21.0361,21.0361,14100.0
2011-06-27 11:30:00,23.43,23.48,23.43,23.43,10300.0,21.0182,21.063,21.0182,21.0182,10300.0
2011-06-27 11:40:00,23.42,23.5,23.41,23.47,15700.0,21.0092,21.081,21.0002,21.0541,15700.0
2011-06-27 11:50:00,23.45,23.52,23.41,23.43,5600.0,21.0361,21.0989,21.0002,21.0182,5600.0
2011-06-27 12:00:00,23.43,23.47,23.42,23.43,13300.0,21.0182,21.0541,21.0092,21.0182,13300.0
2011-06-27 12:10:00,23.42,23.43,23.4,23.4,9800.0,21.0092,21.0182,20.9913,20.9913,9800.0
2011-06-27 12:20:00,23.41,23.45,23.4,23.42,6700.0,21.0002,21.0361,20.9913,21.0092,6700.0
2011-06-27 12:30:00,23.42,23.43,23.39,23.43,11200.0,21.0092,21.0182,20.9823,21.0182,11200.0
2011-06-27 12:40:00,23.43,23.46,23.41,23.43,9700.0,21.0182,21.0451,21.0002,21.0182,9700.0
2011-06-27 12:50:00,23.43,23.45,23.39,23.45,11600.0,21.0182,21.0361,20.9823,21.0361,11600.0
2011-06-27 13:00:00,23.45,23.5,23.44,23.46,6000.0,21.0361,21.081,21.0272,21.0451,6000.0
2011-06-27 13:10:00,23.45,23.46,23.39,23.41,50400.0,21.0361,21.0451,20.9823,21.0002,50400.0
2011-06-27 13:20:00,23.41,23.5,23.4,23.5,40500.0,21.0002,21.081,20.9913,21.081,40500.0
2011-06-27 13:30:00,23.5,23.52,23.45,23.5,18600.0,21.081,21.0989,21.0361,21.081,18600.0
2011-06-27 13:40:00,23.52,23.58,23.52,23.52,17000.0,21.0989,21.1527,21.0989,21.0989,17000.0
2011-06-27 13:50:00,23.53,23.55,23.51,23.54,8800.0,21.1079,21.1258,21.09,21.1169,8800.0
2011-06-27 14:00:00,23.55,23.63,23.55,23.62,17800.0,21.1258,21.1976,21.1258,21.1886,17800.0
2011-06-27 14:10:00,23.62,23.64,23.59,23.6,10600.0,21.1886,21.2066,21.1617,21.1707,10600.0
2011-06-27 14:20:00,23.6,23.66,23.59,23.63,26800.0,21.1707,21.2245,21.1617,21.1976,26800.0
2011-06-27 14:30:00,23.63,23.66,23.6,23.63,15400.0,21.1976,21.2245,21.1707,21.1976,15400.0
2011-06-27 14:40:00,23.63,23.69,23.59,23.69,16900.0,21.1976,21.2514,21.1617,21.2514,16900.0
2011-06-27 14:50:00,23.69,23.7,23.64,23.64,7100.0,21.2514,21.2604,21.2066,21.2066,7100.0
2011-06-27 15:00:00,23.64,23.65,23.57,23.62,17900.0,21.2066,21.2155,21.1438,21.1886,17900.0
2011-06-27 15:10:00,23.62,23.64,23.62,23.63,11300.0,21.1886,21.2066,21.1886,21.1976,11300.0
2011-06-27 15:20:00,23.63,23.64,23.58,23.6,36100.0,21.1976,21.2066,21.1527,21.1707,36100.0
2011-06-27 15:30:00,23.6,23.63,23.59,23.59,21500.0,21.1707,21.1976,21.1617,21.1617,21500.0
2011-06-27 15:40:00,23.6,23.69,23.58,23.68,62100.0,21.1707,21.2514,21.1527,21.2425,62100.0
2011-06-27 15:50:00,23.68,23.74,23.65,23.65,90900.0,21.2425,21.2963,21.2155,21.2155,90900.0
2011-06-28 09:30:00,23.97,24.77,23.71,24.77,68800.0,21.5026,22.2203,21.2694,22.2203,68800.0
2011-06-28 09:40:00,24.77,24.94,24.5,24.63,79000.0,22.2203,22.3728,21.978,22.0947,79000.0
2011-06-28 09:50:00,24.63,24.8,24.63,24.8,30400.0,22.0947,22.2472,22.0947,22.2472,30400.0
2011-06-28 10:00:00,24.79,24.81,24.64,24.71,66200.0,22.2382,22.2561,22.1036,22.1664,66200.0
2011-06-28 10:10:00,24.73,25.27,24.71,25.24,97100.0,22.1844,22.6688,22.1664,22.6419,97100.0
2011-06-28 10:20:00,25.24,25.33,25.08,25.15,92900.0,22.6419,22.7226,22.4983,22.5611,92900.0
2011-06-28 10:30:00,25.16,25.23,25.07,25.21,46900.0,22.5701,22.6329,22.4894,22.615,46900.0
2011-06-28 10:40:00,25.21,25.34,25.19,25.24,53700.0,22.615,22.7316,22.597,22.6419,53700.0
2011-06-28 10:50:00,25.23,25.4,25.18,25.23,59000.0,22.6329,22.7854,22.588,22.6329,59000.0
2011-06-28 11:00:00,25.21,25.3,25.14,25.24,24900.0,22.615,22.6957,22.5522,22.6419,24900.0
2011-06-28 11:10:00,25.24,25.24,25.05,25.05,38400.0,22.6419,22.6419,22.4714,22.4714,38400.0
2011-06-28 11:20:00,25.05,25.11,25.01,25.05,24100.0,22.4714,22.5253,22.4355,22.4714,24100.0
2011-06-28 11:30:00,25.03,25.08,25.03,25.06,62500.0,22.4535,22.4983,22.4535,22.4804,62500.0
2011-06-28 11:40:00,25.05,25.06,24.93,25.01,43200.0,22.4714,22.4804,22.3638,22.4355,43200.0
2011-06-28 11:50:00,25.0,25.15,24.97,25.12,39400.0,22.4266,22.5611,22.3997,22.5342,39400.0
2011-06-28 12:00:00,25.11,25.11,24.97,25.01,39400.0,22.5253,22.5253,22.3997,22.4355,39400.0
2011-06-28 12:10:00,25.0,25.08,25.0,25.03,9800.0,22.4266,22.4983,22.4266,22.4535,9800.0
2011-06-28 12:20:00,25.03,25.11,25.01,25.07,14300.0,22.4535,22.5253,22.4355,22.4894,14300.0
2011-06-28 12:30:00,25.1,25.13,25.07,25.08,7300.0,22.5163,22.5432,22.4894,22.4983,7300.0
2011-06-28 12:40:00,25.07,25.17,25.05,25.16,9100.0,22.4894,22.5791,22.4714,22.5701,9100.0
2011-06-28 12:50:00,25.16,25.16,25.03,25.08,13000.0,22.5701,22.5701,22.4535,22.4983,13000.0
2011-06-28 13:00:00,25.08,25.08,25.01,25.03,21400.0,22.4983,22.4983,22.4355,22.4535,21400.0
2011-06-28 13:10:00,25.02,25.03,24.97,25.02,23900.0,22.4445,22.4535,22.3997,22.4445,23900.0
2011-06-28 13:20:00,25.01,25.03,24.99,25.01,15100.0,22.4355,22.4535,22.4176,22.4355,15100.0
2011-06-28 13:30:00,25.04,25.06,24.98,25.0,17800.0,22.4625,22.4804,22.4086,22.4266,17800.0
2011-06-28 13:40:00,25.0,25.02,24.99,25.01,4000.0,22.4266,22.4445,22.4176,22.4355,4000.0
2011-06-28 13:50:00,25.02,25.03,24.98,25.03,13200.0,22.4445,22.4535,22.4086,22.4535,13200.0
2011-06-28 14:00:00,25.02,25.02,25.0,25.01,12500.0,22.4445,22.4445,22.4266,22.4355,12500.0
2011-06-28 14:10:00,25.01,25.04,25.0,25.04,7200.0,22.4355,22.4625,22.4266,22.4625,7200.0
2011-06-28 14:20:00,25.05,25.1,25.01,25.07,14300.0,22.4714,22.5163,22.4355,22.4894,14300.0
2011-06-28 14:30:00,25.06,25.06,25.0,25.02,39400.0,22.4804,22.4804,22.4266,22.4445,39400.0
2011-06-28 14:40:00,25.03,25.09,25.02,25.07,31300.0,22.4535,22.5073,22.4445,22.4894,31300.0
2011-06-28 14:50:00,25.07,25.15,25.06,25.1,39800.0,22.4894,22.5611,22.4804,22.5163,39800.0
2011-06-28 15:00:00,25.1,25.14,25.09,25.1,36100.0,22.5163,22.5522,22.5073,22.5163,36100.0
2011-06-28 15:10:00,25.11,25.11,25.02,25.04,61000.0,22.5253,22.5253,22.4445,22.4625,61000.0
2011-06-28 15:20:00,25.04,25.1,25.02,25.08,43600.0,22.4625,22.5163,22.4445,22.4983,43600.0
2011-06-28 15:30:00,25.08,25.09,25.01,25.04,27700.0,22.4983,22.5073,22.4355,22.4625,27700.0
2011-06-28 15:40:00,25.03,25.18,25.02,25.09,54800.0,22.4535,22.588,22.4445,22.5073,54800.0
2011-06-28 15:50:00,25.08,25.24,25.08,25.2,142400.0,22.4983,22.6419,22.4983,22.606,142400.0
2011-06-29 09:30:00,25.52,25.52,25.01,25.25,95300.0,22.893,22.893,22.4355,22.6508,95300.0
2011-06-29 09:40:00,25.19,25.23,24.99,25.11,66800.0,22.597,22.6329,22.4176,22.5253,66800.0
2011-06-29 09:50:00,25.06,25.08,24.97,25.08,18600.0,22.4804,22.4983,22.3997,22.4983,18600.0
2011-06-29 10:00:00,25.05,25.09,24.95,25.02,46200.0,22.4714,22.5073,22.3817,22.4445,46200.0
2011-06-29 10:10:00,25.01,25.26,24.96,25.24,41100.0,22.4355,22.6598,22.3907,22.6419,41100.0
2011-06-29 10:20:00,25.24,25.54,25.18,25.48,96500.0,22.6419,22.911,22.588,22.8572,96500.0
2011-06-29 10:30:00,25.47,25.52,25.34,25.49,35400.0,22.8482,22.893,22.7316,22.8661,35400.0
2011-06-29 10:40:00,25.5,26.0,25.5,26.0,136500.0,22.8751,23.3236,22.8751,23.3236,136500.0
2011-06-29 10:50:00,26.0,26.0,25.82,25.88,47600.0,23.3236,23.3236,23.1622,23.216,47600.0
2011-06-29 11:00:00,25.87,25.95,25.74,25.87,58700.0,23.207,23.2788,23.0904,23.207,58700.0
2011-06-29 11:10:00,25.87,26.02,25.78,25.78,30600.0,23.207,23.3416,23.1263,23.1263,30600.0
2011-06-29 11:20:00,25.8,25.82,25.62,25.73,28700.0,23.1442,23.1622,22.9828,23.0814,28700.0
2011-06-29 11:30:00,25.75,25.81,25.65,25.66,14400.0,23.0994,23.1532,23.0097,23.0186,14400.0
2011-06-29 11:40:00,25.67,25.78,25.62,25.75,31100.0,23.0276,23.1263,22.9828,23.0994,31100.0
2011-06-29 11:50:00,25.75,25.83,25.66,25.7,20100.0,23.0994,23.1711,23.0186,23.0545,20100.0
2011-06-29 12:00:00,25.67,25.81,25.65,25.67,17900.0,23.0276,23.1532,23.0097,23.0276,17900.0
2011-06-29 12:10:00,25.67,25.75,25.65,25.75,7700.0,23.0276,23.0994,23.0097,23.0994,7700.0
2011-06-29 12:20:00,25.75,25.75,25.58,25.62,10900.0,23.0994,23.0994,22.9469,22.9828,10900.0
2011-06-29 12:30:00,25.63,25.69,25.6,25.66,10400.0,22.9917,23.0456,22.9648,23.0186,10400.0
2011-06-29 12:40:00,25.66,25.67,25.52,25.53,21000.0,23.0186,23.0276,22.893,22.902,21000.0
2011-06-29 12:50:00,25.54,25.57,25.48,25.52,14100.0,22.911,22.9379,22.8572,22.893,14100.0
2011-06-29 13:00:00,25.51,25.59,25.49,25.55,10000.0,22.8841,22.9558,22.8661,22.92,10000.0
2011-06-29 13:10:00,25.54,25.63,25.52,25.57,16900.0,22.911,22.9917,22.893,22.9379,16900.0
2011-06-29 13:20:00,25.58,25.64,25.54,25.64,9400.0,22.9469,23.0007,22.911,23.0007,9400.0
2011-06-29 13:30:00,25.63,25.66,25.58,25.6,8100.0,22.9917,23.0186,22.9469,22.9648,8100.0
2011-06-29 13:40:00,25.6,25.65,25.58,25.6,29500.0,22.9648,23.0097,22.9469,22.9648,29500.0
2011-06-29 13:50:00,25.59,25.65,25.58,25.6,24500.0,22.9558,23.0097,22.9469,22.9648,24500.0
2011-06-29 14:00:00,25.6,25.64,25.47,25.47,33000.0,22.9648,23.0007,22.8482,22.8482,33000.0
2011-06-29 14:10:00,25.46,25.47,25.31,25.4,17300.0,22.8392,22.8482,22.7047,22.7854,17300.0
2011-06-29 14:20:00,25.41,25.44,25.17,25.21,60600.0,22.7944,22.8213,22.5791,22.615,60600.0
2011-06-29 14:30:00,25.21,25.3,25.2,25.28,19700.0,22.615,22.6957,22.606,22.6778,19700.0
2011-06-29 14:40:00,25.27,25.34,25.24,25.26,21800.0,22.6688,22.7316,22.6419,22.6598,21800.0
2011-06-29 14:50:00,25.26,25.39,25.26,25.36,18600.0,22.6598,22.7764,22.6598,22.7495,18600.0
2011-06-29 15:00:00,25.35,25.36,25.22,25.24,13900.0,22.7405,22.7495,22.6239,22.6419,13900.0
2011-06-29 15:10:00,25.26,25.33,25.26,25.33,16300.0,22.6598,22.7226,22.6598,22.7226,16300.0
2011-06-29 15:20:00,25.33,25.48,25.31,25.36,28700.0,22.7226,22.8572,22.7047,22.7495,28700.0
2011-06-29 15:30:00,25.35,25.35,25.28,25.33,23600.0,22.7405,22.7405,22.6778,22.7226,23600.0
2011-06-29 15:40:00,25.33,25.41,25.28,25.3,42200.0,22.7226,22.7944,22.6778,22.6957,42200.0
2011-06-29 15:50:00,25.29,25.33,25.27,25.3,46000.0,22.6867,22.7226,22.6688,22.6957,46000.0
2011-06-30 09:30:00,25.26,26.45,25.17,25.57,100400.0,22.6598,23.7273,22.5791,22.9379,100400.0
2011-06-30 09:40:00,25.61,26.17,25.59,26.08,49000.0,22.9738,23.4761,22.9558,23.3954,49000.0
2011-06-30 09:50:00,26.04,26.13,25.63,25.74,69900.0,23.3595,23.4403,22.9917,23.0904,69900.0
2011-06-30 10:00:00,25.76,25.93,25.71,25.75,50600.0,23.1083,23.2608,23.0635,23.0994,50600.0
2011-06-30 10:10:00,25.76,25.8,25.61,25.66,61000.0,23.1083,23.1442,22.9738,23.0186,61000.0
2011-06-30 10:20:00,25.7,25.9,25.62,25.88,48100.0,23.0545,23.2339,22.9828,23.216,48100.0
2011-06-30 10:30:00,25.88,25.98,25.85,25.91,66900.0,23.216,23.3057,23.1891,23.2429,66900.0
2011-06-30 10:40:00,25.9,25.96,25.86,25.91,42700.0,23.2339,23.2878,23.1981,23.2429,42700.0
2011-06-30 10:50:00,25.88,25.95,25.88,25.91,27800.0,23.216,23.2788,23.216,23.2429,27800.0
2011-06-30 11:00:00,25.91,26.04,25.9,25.96,29000.0,23.2429,23.3595,23.2339,23.2878,29000.0
2011-06-30 11:10:00,25.97,26.1,25.9,26.1,45600.0,23.2967,23.4133,23.2339,23.4133,45600.0
2011-06-30 11:20:00,26.11,26.14,25.98,26.01,64600.0,23.4223,23.4492,23.3057,23.3326,64600.0
2011-06-30 11:30:00,26.03,26.05,25.93,26.01,25500.0,23.3506,23.3685,23.2608,23.3326,25500.0
2011-06-30 11:40:00,26.02,26.08,25.92,26.0,45500.0,23.3416,23.3954,23.2519,23.3236,45500.0
2011-06-30 11:50:00,26.01,26.05,25.98,26.03,18900.0,23.3326,23.3685,23.3057,23.3506,18900.0
2011-06-30 12:00:00,26.02,26.04,26.0,26.02,7900.0,23.3416,23.3595,23.3236,23.3416,7900.0
2011-06-30 12:10:00,26.02,26.18,26.02,26.18,11000.0,23.3416,23.4851,23.3416,23.4851,11000.0
2011-06-30 12:20:00,26.19,26.2,25.99,26.02,30400.0,23.4941,23.5031,23.3147,23.3416,30400.0
2011-06-30 12:30:00,26.01,26.01,25.98,25.99,19400.0,23.3326,23.3326,23.3057,23.3147,19400.0
2011-06-30 12:40:00,25.99,26.01,25.91,25.91,8800.0,23.3147,23.3326,23.2429,23.2429,8800.0
2011-06-30 12:50:00,25.91,25.92,25.87,25.92,17700.0,23.2429,23.2519,23.207,23.2519,17700.0
2011-06-30 13:00:00,25.9,25.96,25.9,25.92,29400.0,23.2339,23.2878,23.2339,23.2519,29400.0
2011-06-30 13:10:00,25.93,25.99,25.9,25.96,21000.0,23.2608,23.3147,23.2339,23.2878,21000.0
2011-06-30 13:20:00,25.95,26.07,25.95,26.03,22800.0,23.2788,23.3864,23.2788,23.3506,22800.0
2011-06-30 13:30:00,26.07,26.18,26.04,26.17,22200.0,23.3864,23.4851,23.3595,23.4761,22200.0
2011-06-30 13:40:00,26.14,26.33,26.14,26.3,55800.0,23.4492,23.6197,23.4492,23.5928,55800.0
2011-06-30 13:50:00,26.3,26.5,26.25,26.4,43100.0,23.5928,23.7722,23.5479,23.6825,43100.0
2011-06-30 14:00:00,26.43,26.43,26.2,26.24,15500.0,23.7094,23.7094,23.5031,23.5389,15500.0
2011-06-30 14:10:00,26.23,26.42,26.13,26.24,42000.0,23.53,23.7004,23.4403,23.5389,42000.0
2011-06-30 14:20:00,26.23,26.28,26.17,26.18,14700.0,23.53,23.5748,23.4761,23.4851,14700.0
2011-06-30 14:30:00,26.19,26.22,26.15,26.17,18300.0,23.4941,23.521,23.4582,23.4761,18300.0
2011-06-30 14:40:00,26.18,26.55,26.12,26.51,57800.0,23.4851,23.817,23.4313,23.7811,57800.0
2011-06-30 14:50:00,26.5,26.6,26.5,26.55,53500.0,23.7722,23.8619,23.7722,23.817,53500.0
2011-06-30 15:00:00,26.56,26.81,26.54,26.78,62200.0,23.826,24.0503,23.8081,24.0233,62200.0
2011-06-30 15:10:00,26.78,26.94,26.74,26.8,77800.0,24.0233,24.1669,23.9875,24.0413,77800.0
2011-06-30 15:20:00,26.8,26.88,26.79,26.81,37100.0,24.0413,24.1131,24.0323,24.0503,37100.0
2011-06-30 15:30:00,26.8,26.86,26.74,26.79,52500.0,24.0413,24.0951,23.9875,24.0323,52500.0
2011-06-30 15:40:00,26.78,26.82,26.7,26.7,124900.0,24.0233,24.0592,23.9516,23.9516,124900.0
2011-06-30 15:50:00,26.71,26.76,26.68,26.71,195800.0,23.9606,24.0054,23.9336,23.9606,195800.0
2011-07-01 09:30:00,26.57,26.97,26.53,26.88,156500.0,23.835,24.1938,23.7991,24.1131,156500.0
2011-07-01 09:40:00,26.78,27.0,26.71,26.91,62000.0,24.0233,24.2207,23.9606,24.14,62000.0
2011-07-01 09:50:00,26.9,27.22,26.9,27.14,56500.0,24.131,24.4181,24.131,24.3463,56500.0
2011-07-01 10:00:00,27.15,27.28,27.12,27.2,135300.0,24.3553,24.4719,24.3284,24.4001,135300.0
2011-07-01 10:10:00,27.2,27.2,27.04,27.12,40800.0,24.4001,24.4001,24.2566,24.3284,40800.0
2011-07-01 10:20:00,27.15,27.2,27.09,27.15,57500.0,24.3553,24.4001,24.3014,24.3553,57500.0
2011-07-01 10:30:00,27.15,27.19,27.1,27.15,56900.0,24.3553,24.3911,24.3104,24.3553,56900.0
2011-07-01 10:40:00,27.14,27.18,27.02,27.09,38300.0,24.3463,24.3822,24.2386,24.3014,38300.0
2011-07-01 10:50:00,27.08,27.17,27.08,27.17,32700.0,24.2925,24.3732,24.2925,24.3732,32700.0
2011-07-01 11:00:00,27.15,27.17,27.02,27.15,34600.0,24.3553,24.3732,24.2386,24.3553,34600.0
2011-07-01 11:10:00,27.12,27.21,27.08,27.2,32000.0,24.3284,24.4091,24.2925,24.4001,32000.0
2011-07-01 11:20:00,27.2,27.25,27.15,27.18,37100.0,24.4001,24.445,24.3553,24.3822,37100.0
2011-07-01 11:30:00,27.18,27.32,27.15,27.2,59700.0,24.3822,24.5078,24.3553,24.4001,59700.0
2011-07-01 11:40:00,27.2,27.3,27.17,27.3,69400.0,24.4001,24.4898,24.3732,24.4898,69400.0
2011-07-01 11:50:00,27.3,27.38,27.28,27.29,19800.0,24.4898,24.5616,24.4719,24.4809,19800.0
2011-07-01 12:00:00,27.29,27.3,27.26,27.27,10500.0,24.4809,24.4898,24.4539,24.4629,10500.0
2011-07-01 12:10:00,27.27,27.44,27.26,27.37,47500.0,24.4629,24.6154,24.4539,24.5526,47500.0
2011-07-01 12:20:00,27.37,27.43,27.33,27.41,29300.0,24.5526,24.6064,24.5167,24.5885,29300.0
2011-07-01 12:30:00,27.42,27.42,27.29,27.34,27600.0,24.5975,24.5975,24.4809,24.5257,27600.0
2011-07-01 12:40:00,27.32,27.47,27.32,27.39,42200.0,24.5078,24.6423,24.5078,24.5706,42200.0
2011-07-01 12:50:00,27.4,27.4,27.32,27.4,12300.0,24.5795,24.5795,24.5078,24.5795,12300.0
2011-07-01 13:00:00,27.4,27.51,27.4,27.49,65800.0,24.5795,24.6782,24.5795,24.6603,65800.0
2011-07-01 13:10:00,27.48,27.53,27.47,27.51,47300.0,24.6513,24.6961,24.6423,24.6782,47300.0
2011-07-01 13:20:00,27.51,27.53,27.44,27.48,10600.0,24.6782,24.6961,24.6154,24.6513,10600.0
2011-07-01 13:30:00,27.48,27.49,27.47,27.49,11200.0,24.6513,24.6603,24.6423,24.6603,11200.0
2011-07-01 13:40:00,27.49,27.5,27.47,27.49,19600.0,24.6603,24.6692,24.6423,24.6603,19600.0
2011-07-01 13:50:00,27.49,27.5,27.48,27.49,27800.0,24.6603,24.6692,24.6513,24.6603,27800.0
2011-07-01 14:00:00,27.49,27.5,27.42,27.46,14400.0,24.6603,24.6692,24.5975,24.6334,14400.0
2011-07-01 14:10:00,27.46,27.46,27.34,27.37,15100.0,24.6334,24.6334,24.5257,24.5526,15100.0
2011-07-01 14:20:00,27.37,27.49,27.37,27.46,23100.0,24.5526,24.6603,24.5526,24.6334,23100.0
2011-07-01 14:30:00,27.46,27.5,27.43,27.48,56500.0,24.6334,24.6692,24.6064,24.6513,56500.0
2011-07-01 14:40:00,27.48,27.53,27.46,27.53,23500.0,24.6513,24.6961,24.6334,24.6961,23500.0
2011-07-01 14:50:00,27.53,27.66,27.52,27.62,62300.0,24.6961,24.8128,24.6872,24.7769,62300.0
2011-07-01 15:00:00,27.62,27.63,27.53,27.55,41000.0,24.7769,24.7859,24.6961,24.7141,41000.0
2011-07-01 15:10:00,27.52,27.57,27.5,27.57,15400.0,24.6872,24.732,24.6692,24.732,15400.0
2011-07-01 15:20:00,27.57,27.6,27.5,27.56,28200.0,24.732,24.7589,24.6692,24.7231,28200.0
2011-07-01 15:30:00,27.54,27.54,27.44,27.45,36700.0,24.7051,24.7051,24.6154,24.6244,36700.0
2011-07-01 15:40:00,27.45,27.51,27.39,27.44,78400.0,24.6244,24.6782,24.5706,24.6154,78400.0
2011-07-01 15:50:00,27.44,27.56,27.42,27.52,110700.0,24.6154,24.7231,24.5975,24.6872,110700.0
2011-07-05 09:30:00,27.41,27.46,27.21,27.39,35400.0,24.5885,24.6334,24.4091,24.5706,35400.0
2011-07-05 09:40:00,27.38,27.43,27.21,27.28,18200.0,24.5616,24.6064,24.4091,24.4719,18200.0
2011-07-05 09:50:00,27.25,27.3,27.09,27.26,88700.0,24.445,24.4898,24.3014,24.4539,88700.0
2011-07-05 10:00:00,27.26,27.34,27.21,27.32,53400.0,24.4539,24.5257,24.4091,24.5078,53400.0
2011-07-05 10:10:00,27.34,27.36,27.21,27.34,42800.0,24.5257,24.5436,24.4091,24.5257,42800.0
2011-07-05 10:20:00,27.37,27.37,27.21,27.26,31000.0,24.5526,24.5526,24.4091,24.4539,31000.0
2011-07-05 10:30:00,27.26,27.34,27.22,27.29,32300.0,24.4539,24.5257,24.4181,24.4809,32300.0
2011-07-05 10:40:00,27.29,27.29,27.21,27.22,21100.0,24.4809,24.4809,24.4091,24.4181,21100.0
2011-07-05 10:50:00,27.22,27.25,27.2,27.23,17300.0,24.4181,24.445,24.4001,24.427,17300.0
2011-07-05 11:00:00,27.21,27.21,26.85,26.85,45200.0,24.4091,24.4091,24.0861,24.0861,45200.0
2011-07-05 11:10:00,26.85,27.0,26.8,26.87,63800.0,24.0861,24.2207,24.0413,24.1041,63800.0
2011-07-05 11:20:00,26.93,27.01,26.89,26.96,15100.0,24.1579,24.2297,24.122,24.1848,15100.0
2011-07-05 11:30:00,26.96,27.09,26.77,26.8,19200.0,24.1848,24.3014,24.0144,24.0413,19200.0
2011-07-05 11:40:00,26.81,26.97,26.81,26.94,10400.0,24.0503,24.1938,24.0503,24.1669,10400.0
2011-07-05 11:50:00,26.92,26.92,26.64,26.66,22800.0,24.1489,24.1489,23.8978,23.9157,22800.0
2011-07-05 12:00:00,26.68,26.78,26.64,26.74,18100.0,23.9336,24.0233,23.8978,23.9875,18100.0
2011-07-05 12:10:00,26.74,26.78,26.68,26.78,16600.0,23.9875,24.0233,23.9336,24.0233,16600.0
2011-07-05 12:20:00,26.76,26.81,26.72,26.79,17200.0,24.0054,24.0503,23.9695,24.0323,17200.0
2011-07-05 12:30:00,26.78,26.81,26.63,26.63,13600.0,24.0233,24.0503,23.8888,23.8888,13600.0
2011-07-05 12:40:00,26.63,26.66,26.58,26.64,13400.0,23.8888,23.9157,23.8439,23.8978,13400.0
2011-07-05 12:50:00,26.65,26.67,26.64,26.66,7900.0,23.9067,23.9247,23.8978,23.9157,7900.0
2011-07-05 13:00:00,26.66,26.92,26.66,26.92,14900.0,23.9157,24.1489,23.9157,24.1489,14900.0
2011-07-05 13:10:00,26.88,27.03,26.83,27.02,33900.0,24.1131,24.2476,24.0682,24.2386,33900.0
2011-07-05 13:20:00,27.03,27.11,27.03,27.06,20600.0,24.2476,24.3194,24.2476,24.2745,20600.0
2011-07-05 13:30:00,27.07,27.12,27.05,27.07,17200.0,24.2835,24.3284,24.2656,24.2835,17200.0
2011-07-05 13:40:00,27.07,27.22,27.04,27.2,16600.0,24.2835,24.4181,24.2566,24.4001,16600.0
2011-07-05 13:50:00,27.19,27.22,27.07,27.15,15000.0,24.3911,24.4181,24.2835,24.3553,15000.0
2011-07-05 14:00:00,27.15,27.17,27.01,27.13,19300.0,24.3553,24.3732,24.2297,24.3373,19300.0
2011-07-05 14:10:00,27.12,27.16,27.0,27.0,9700.0,24.3284,24.3642,24.2207,24.2207,9700.0
2011-07-05 14:20:00,27.02,27.02,26.88,26.92,15000.0,24.2386,24.2386,24.1131,24.1489,15000.0
2011-07-05 14:30:00,26.91,26.92,26.86,26.89,11200.0,24.14,24.1489,24.0951,24.122,11200.0
2011-07-05 14:40:00,26.9,26.91,26.85,26.89,11500.0,24.131,24.14,24.0861,24.122,11500.0
2011-07-05 14:50:00,26.88,27.0,26.88,26.99,14000.0,24.1131,24.2207,24.1131,24.2117,14000.0
2011-07-05 15:00:00,26.98,26.98,26.88,26.94,11800.0,24.2028,24.2028,24.1131,24.1669,11800.0
2011-07-05 15:10:00,26.95,27.0,26.91,26.98,13400.0,24.1758,24.2207,24.14,24.2028,13400.0
2011-07-05 15:20:00,26.98,27.02,26.95,27.01,20500.0,24.2028,24.2386,24.1758,24.2297,20500.0
2011-07-05 15:30:00,27.01,27.02,26.95,26.98,14100.0,24.2297,24.2386,24.1758,24.2028,14100.0
2011-07-05 15:40:00,26.98,26.98,26.9,26.91,14500.0,24.2028,24.2028,24.131,24.14,14500.0
2011-07-05 15:50:00,26.91,26.96,26.87,26.91,30100.0,24.14,24.1848,24.1041,24.14,30100.0
2011-07-06 09:30:00,26.86,26.86,26.32,26.33,31000.0,24.0951,24.0951,23.6107,23.6197,31000.0
2011-07-06 09:40:00,26.39,26.45,26.32,26.41,18600.0,23.6735,23.7273,23.6107,23.6914,18600.0
2011-07-06 09:50:00,26.46,26.52,26.3,26.38,14200.0,23.7363,23.7901,23.5928,23.6645,14200.0
2011-07-06 10:00:00,26.38,26.38,26.0,26.24,33100.0,23.6645,23.6645,23.3236,23.5389,33100.0
2011-07-06 10:10:00,26.26,26.3,26.06,26.06,15100.0,23.5569,23.5928,23.3775,23.3775,15100.0
2011-07-06 10:20:00,26.05,26.32,26.05,26.32,8200.0,23.3685,23.6107,23.3685,23.6107,8200.0
2011-07-06 10:30:00,26.32,26.33,26.13,26.24,20900.0,23.6107,23.6197,23.4403,23.5389,20900.0
2011-07-06 10:40:00,26.26,26.38,26.22,26.38,9400.0,23.5569,23.6645,23.521,23.6645,9400.0
2011-07-06 10:50:00,26.37,26.52,26.34,26.49,17400.0,23.6556,23.7901,23.6286,23.7632,17400.0
2011-07-06 11:00:00,26.49,26.5,26.39,26.41,9900.0,23.7632,23.7722,23.6735,23.6914,9900.0
2011-07-06 11:10:00,26.43,26.5,26.4,26.47,6400.0,23.7094,23.7722,23.6825,23.7453,6400.0
2011-07-06 11:20:00,26.47,26.57,26.37,26.49,23200.0,23.7453,23.835,23.6556,23.7632,23200.0
2011-07-06 11:30:00,26.49,26.51,26.44,26.48,14800.0,23.7632,23.7811,23.7183,23.7542,14800.0
2011-07-06 11:40:00,26.48,26.52,26.42,26.48,11400.0,23.7542,23.7901,23.7004,23.7542,11400.0
2011-07-06 11:50:00,26.49,26.5,26.39,26.44,43200.0,23.7632,23.7722,23.6735,23.7183,43200.0
2011-07-06 12:00:00,26.45,26.49,26.37,26.45,15300.0,23.7273,23.7632,23.6556,23.7273,15300.0
2011-07-06 12:10:00,26.41,26.45,26.38,26.43,7400.0,23.6914,23.7273,23.6645,23.7094,7400.0
2011-07-06 12:20:00,26.43,26.44,26.32,26.32,7700.0,23.7094,23.7183,23.6107,23.6107,7700.0
2011-07-06 12:30:00,26.33,26.37,26.25,26.37,17000.0,23.6197,23.6556,23.5479,23.6556,17000.0
2011-07-06 12:40:00,26.37,26.4,26.33,26.39,7300.0,23.6556,23.6825,23.6197,23.6735,7300.0
2011-07-06 12:50:00,26.38,26.46,26.38,26.45,9000.0,23.6645,23.7363,23.6645,23.7273,9000.0
2011-07-06 13:00:00,26.44,26.44,26.4,26.42,4400.0,23.7183,23.7183,23.6825,23.7004,4400.0
2011-07-06 13:10:00,26.41,26.44,26.4,26.41,6000.0,23.6914,23.7183,23.6825,23.6914,6000.0
2011-07-06 13:20:00,26.43,26.5,26.39,26.5,12400.0,23.7094,23.7722,23.6735,23.7722,12400.0
2011-07-06 13:30:00,26.49,26.5,26.49,26.5,3700.0,23.7632,23.7722,23.7632,23.7722,3700.0
2011-07-06 13:40:00,26.5,26.5,26.44,26.44,15400.0,23.7722,23.7722,23.7183,23.7183,15400.0
2011-07-06 13:50:00,26.46,26.5,26.46,26.5,10400.0,23.7363,23.7722,23.7363,23.7722,10400.0
2011-07-06 14:00:00,26.5,26.5,26.43,26.5,13900.0,23.7722,23.7722,23.7094,23.7722,13900.0
2011-07-06 14:10:00,26.49,26.5,26.47,26.5,25600.0,23.7632,23.7722,23.7453,23.7722,25600.0
2011-07-06 14:20:00,26.5,26.51,26.44,26.48,16400.0,23.7722,23.7811,23.7183,23.7542,16400.0
2011-07-06 14:30:00,26.5,26.5,26.47,26.47,14600.0,23.7722,23.7722,23.7453,23.7453,14600.0
2011-07-06 14:40:00,26.47,26.55,26.46,26.54,20100.0,23.7453,23.817,23.7363,23.8081,20100.0
2011-07-06 14:50:00,26.54,26.54,26.35,26.41,16200.0,23.8081,23.8081,23.6376,23.6914,16200.0
2011-07-06 15:00:00,26.42,26.5,26.33,26.46,24200.0,23.7004,23.7722,23.6197,23.7363,24200.0
2011-07-06 15:10:00,26.46,26.48,26.38,26.43,12800.0,23.7363,23.7542,23.6645,23.7094,12800.0
2011-07-06 15:20:00,26.43,26.51,26.43,26.51,35400.0,23.7094,23.7811,23.7094,23.7811,35400.0
2011-07-06 15:30:00,26.5,26.5,26.39,26.4,30200.0,23.7722,23.7722,23.6735,23.6825,30200.0
2011-07-06 15:40:00,26.4,26.43,26.33,26.37,43800.0,23.6825,23.7094,23.6197,23.6556,43800.0
2011-07-06 15:50:00,26.36,26.44,26.36,26.41,48000.0,23.6466,23.7183,23.6466,23.6914,48000.0
2011-07-07 09:30:00,26.74,26.95,26.52,26.75,49200.0,23.9875,24.1758,23.7901,23.9964,49200.0
2011-07-07 09:40:00,26.74,26.8,26.45,26.46,32300.0,23.9875,24.0413,23.7273,23.7363,32300.0
2011-07-07 09:50:00,26.44,26.57,26.27,26.34,75400.0,23.7183,23.835,23.5658,23.6286,75400.0
2011-07-07 10:00:00,26.34,26.57,26.33,26.43,87500.0,23.6286,23.835,23.6197,23.7094,87500.0
2011-07-07 10:10:00,26.45,26.53,26.42,26.53,42800.0,23.7273,23.7991,23.7004,23.7991,42800.0
2011-07-07 10:20:00,26.53,26.56,26.42,26.55,53500.0,23.7991,23.826,23.7004,23.817,53500.0
2011-07-07 10:30:00,26.55,26.58,26.45,26.51,53300.0,23.817,23.8439,23.7273,23.7811,53300.0
2011-07-07 10:40:00,26.51,26.56,26.43,26.5,74600.0,23.7811,23.826,23.7094,23.7722,74600.0
2011-07-07 10:50:00,26.49,26.5,26.43,26.47,29100.0,23.7632,23.7722,23.7094,23.7453,29100.0
2011-07-07 11:00:00,26.47,26.52,26.4,26.49,22500.0,23.7453,23.7901,23.6825,23.7632,22500.0
2011-07-07 11:10:00,26.48,26.55,26.39,26.5,61100.0,23.7542,23.817,23.6735,23.7722,61100.0
2011-07-07 11:20:00,26.5,26.51,26.44,26.49,33100.0,23.7722,23.7811,23.7183,23.7632,33100.0
2011-07-07 11:30:00,26.49,26.5,26.45,26.48,25400.0,23.7632,23.7722,23.7273,23.7542,25400.0
2011-07-07 11:40:00,26.48,26.5,26.45,26.47,38700.0,23.7542,23.7722,23.7273,23.7453,38700.0
2011-07-07 11:50:00,26.45,26.5,26.45,26.48,23600.0,23.7273,23.7722,23.7273,23.7542,23600.0
2011-07-07 12:00:00,26.48,26.5,26.47,26.47,2400.0,23.7542,23.7722,23.7453,23.7453,2400.0
2011-07-07 12:10:00,26.47,26.5,26.47,26.5,11100.0,23.7453,23.7722,23.7453,23.7722,11100.0
2011-07-07 12:20:00,26.5,26.72,26.5,26.68,119700.0,23.7722,23.9695,23.7722,23.9336,119700.0
2011-07-07 12:30:00,26.68,26.73,26.67,26.68,28500.0,23.9336,23.9785,23.9247,23.9336,28500.0
2011-07-07 12:40:00,26.68,26.77,26.68,26.72,21300.0,23.9336,24.0144,23.9336,23.9695,21300.0
2011-07-07 12:50:00,26.72,26.73,26.65,26.71,10400.0,23.9695,23.9785,23.9067,23.9606,10400.0
2011-07-07 13:00:00,26.72,26.74,26.66,26.73,5900.0,23.9695,23.9875,23.9157,23.9785,5900.0
2011-07-07 13:10:00,26.74,26.79,26.7,26.74,35100.0,23.9875,24.0323,23.9516,23.9875,35100.0
2011-07-07 13:20:00,26.74,26.9,26.73,26.84,17800.0,23.9875,24.131,23.9785,24.0772,17800.0
2011-07-07 13:30:00,26.8,26.99,26.8,26.99,19400.0,24.0413,24.2117,24.0413,24.2117,19400.0
2011-07-07 13:40:00,26.98,27.08,26.92,26.99,26000.0,24.2028,24.2925,24.1489,24.2117,26000.0
2011-07-07 13:50:00,26.99,27.05,26.91,26.97,12900.0,24.2117,24.2656,24.14,24.1938,12900.0
2011-07-07 14:00:00,26.96,26.97,26.73,26.85,30300.0,24.1848,24.1938,23.9785,24.0861,30300.0
2011-07-07 14:10:00,26.86,27.01,26.83,26.96,38000.0,24.0951,24.2297,24.0682,24.1848,38000.0
2011-07-07 14:20:00,26.97,26.99,26.82,26.85,45300.0,24.1938,24.2117,24.0592,24.0861,45300.0
2011-07-07 14:30:00,26.85,26.86,26.67,26.71,66100.0,24.0861,24.0951,23.9247,23.9606,66100.0
2011-07-07 14:40:00,26.71,26.79,26.68,26.72,28000.0,23.9606,24.0323,23.9336,23.9695,28000.0
2011-07-07 14:50:00,26.72,26.74,26.64,26.66,27300.0,23.9695,23.9875,23.8978,23.9157,27300.0
2011-07-07 15:00:00,26.67,26.74,26.63,26.68,126900.0,23.9247,23.9875,23.8888,23.9336,126900.0
2011-07-07 15:10:00,26.68,26.79,26.65,26.72,32700.0,23.9336,24.0323,23.9067,23.9695,32700.0
2011-07-07 15:20:00,26.71,26.75,26.65,26.7,55000.0,23.9606,23.9964,23.9067,23.9516,55000.0
2011-07-07 15:30:00,26.7,26.74,26.68,26.69,68700.0,23.9516,23.9875,23.9336,23.9426,68700.0
2011-07-07 15:40:00,26.69,26.7,26.51,26.53,63200.0,23.9426,23.9516,23.7811,23.7991,63200.0
2011-07-07 15:50:00,26.52,26.64,26.46,26.51,178200.0,23.7901,23.8978,23.7363,23.7811,178200.0
2011-07-08 09:30:00,26.31,26.48,25.81,25.89,56100.0,23.6017,23.7542,23.1532,23.225,56100.0
2011-07-08 09:40:00,25.89,26.01,25.74,25.89,75800.0,23.225,23.3326,23.0904,23.225,75800.0
2011-07-08 09:50:00,25.89,26.04,25.89,25.93,13600.0,23.225,23.3595,23.225,23.2608,13600.0
2011-07-08 10:00:00,25.92,26.0,25.86,25.88,30500.0,23.2519,23.3236,23.1981,23.216,30500.0
2011-07-08 10:10:00,25.87,25.9,25.8,25.8,31300.0,23.207,23.2339,23.1442,23.1442,31300.0
2011-07-08 10:20:00,25.8,25.94,25.8,25.91,23800.0,23.1442,23.2698,23.1442,23.2429,23800.0
2011-07-08 10:30:00,25.89,25.95,25.88,25.9,18500.0,23.225,23.2788,23.216,23.2339,18500.0
2011-07-08 10:40:00,25.9,25.91,25.88,25.88,14900.0,23.2339,23.2429,23.216,23.216,14900.0
2011-07-08 10:50:00,25.89,25.89,25.79,25.79,31000.0,23.225,23.225,23.1353,23.1353,31000.0
2011-07-08 11:00:00,25.81,25.81,25.58,25.64,23900.0,23.1532,23.1532,22.9469,23.0007,23900.0
2011-07-08 11:10:00,25.64,25.8,25.63,25.7,24000.0,23.0007,23.1442,22.9917,23.0545,24000.0
2011-07-08 11:20:00,25.71,25.85,25.71,25.83,13600.0,23.0635,23.1891,23.0635,23.1711,13600.0
2011-07-08 11:30:00,25.83,25.89,25.74,25.85,18900.0,23.1711,23.225,23.0904,23.1891,18900.0
2011-07-08 11:40:00,25.87,25.87,25.67,25.73,34400.0,23.207,23.207,23.0276,23.0814,34400.0
2011-07-08 11:50:00,25.73,25.8,25.71,25.76,30300.0,23.0814,23.1442,23.0635,23.1083,30300.0
2011-07-08 12:00:00,25.77,25.84,25.71,25.83,28300.0,23.1173,23.1801,23.0635,23.1711,28300.0
2011-07-08 12:10:00,25.81,25.88,25.78,25.88,26300.0,23.1532,23.216,23.1263,23.216,26300.0
2011-07-08 12:20:00,25.88,25.94,25.86,25.94,8200.0,23.216,23.2698,23.1981,23.2698,8200.0
2011-07-08 12:30:00,25.94,25.98,25.9,25.98,6200.0,23.2698,23.3057,23.2339,23.3057,6200.0
2011-07-08 12:40:00,25.98,26.04,25.96,26.0,9600.0,23.3057,23.3595,23.2878,23.3236,9600.0
2011-07-08 12:50:00,26.0,26.04,25.94,26.0,14500.0,23.3236,23.3595,23.2698,23.3236,14500.0
2011-07-08 13:00:00,26.0,26.02,25.95,26.0,13000.0,23.3236,23.3416,23.2788,23.3236,13000.0
2011-07-08 13:10:00,25.99,26.01,25.96,26.01,2500.0,23.3147,23.3326,23.2878,23.3326,2500.0
2011-07-08 13:20:00,26.01,26.01,25.9,25.94,18300.0,23.3326,23.3326,23.2339,23.2698,18300.0
2011-07-08 13:30:00,25.95,26.04,25.95,26.03,6400.0,23.2788,23.3595,23.2788,23.3506,6400.0
2011-07-08 13:40:00,26.04,26.04,25.95,25.95,8300.0,23.3595,23.3595,23.2788,23.2788,8300.0
2011-07-08 13:50:00,25.95,25.99,25.88,25.88,16400.0,23.2788,23.3147,23.216,23.216,16400.0
2011-07-08 14:00:00,25.86,25.86,25.75,25.76,27600.0,23.1981,23.1981,23.0994,23.1083,27600.0
2011-07-08 14:10:00,25.78,25.78,25.71,25.73,9100.0,23.1263,23.1263,23.0635,23.0814,9100.0
2011-07-08 14:20:00,25.73,25.9,25.73,25.85,32900.0,23.0814,23.2339,23.0814,23.1891,32900.0
2011-07-08 14:30:00,25.86,25.91,25.8,25.82,19000.0,23.1981,23.2429,23.1442,23.1622,19000.0
2011-07-08 14:40:00,25.83,25.89,25.79,25.85,15100.0,23.1711,23.225,23.1353,23.1891,15100.0
2011-07-08 14:50:00,25.84,25.93,25.84,25.91,19900.0,23.1801,23.2608,23.1801,23.2429,19900.0
2011-07-08 15:00:00,25.91,25.97,25.9,25.96,38100.0,23.2429,23.2967,23.2339,23.2878,38100.0
2011-07-08 15:10:00,25.95,26.01,25.95,26.0,18700.0,23.2788,23.3326,23.2788,23.3236,18700.0
2011-07-08 15:20:00,26.01,26.04,25.98,25.98,32500.0,23.3326,23.3595,23.3057,23.3057,32500.0
2011-07-08 15:30:00,25.98,26.01,25.96,25.99,33000.0,23.3057,23.3326,23.2878,23.3147,33000.0
2011-07-08 15:40:00,26.0,26.06,25.95,26.01,66300.0,23.3236,23.3775,23.2788,23.3326,66300.0
2011-07-08 15:50:00,26.01,26.07,25.98,25.98,92500.0,23.3326,23.3864,23.3057,23.3057,92500.0
2011-07-11 09:30:00,25.44,25.52,25.3,25.38,28900.0,22.8213,22.893,22.6957,22.7675,28900.0
2011-07-11 09:40:00,25.37,25.39,25.08,25.25,40300.0,22.7585,22.7764,22.4983,22.6508,40300.0
2011-07-11 09:50:00,25.25,25.38,25.2,25.26,48400.0,22.6508,22.7675,22.606,22.6598,48400.0
2011-07-11 10:00:00,25.26,25.35,25.21,25.31,28300.0,22.6598,22.7405,22.615,22.7047,28300.0
2011-07-11 10:10:00,25.31,25.4,25.27,25.32,43700.0,22.7047,22.7854,22.6688,22.7136,43700.0
2011-07-11 10:20:00,25.34,25.38,25.25,25.36,70500.0,22.7316,22.7675,22.6508,22.7495,70500.0
2011-07-11 10:30:00,25.36,25.4,25.27,25.29,31700.0,22.7495,22.7854,22.6688,22.6867,31700.0
2011-07-11 10:40:00,25.31,25.36,25.28,25.33,21600.0,22.7047,22.7495,22.6778,22.7226,21600.0
2011-07-11 10:50:00,25.33,25.34,25.25,25.27,13200.0,22.7226,22.7316,22.6508,22.6688,13200.0
2011-07-11 11:00:00,25.28,25.32,25.15,25.17,74800.0,22.6778,22.7136,22.5611,22.5791,74800.0
2011-07-11 11:10:00,25.18,25.24,25.13,25.23,8000.0,22.588,22.6419,22.5432,22.6329,8000.0
2011-07-11 11:20:00,25.23,25.24,25.1,25.17,28500.0,22.6329,22.6419,22.5163,22.5791,28500.0
2011-07-11 11:30:00,25.17,25.32,25.16,25.3,43000.0,22.5791,22.7136,22.5701,22.6957,43000.0
2011-07-11 11:40:00,25.3,25.32,25.26,25.28,4100.0,22.6957,22.7136,22.6598,22.6778,4100.0
2011-07-11 11:50:00,25.3,25.3,25.27,25.29,9400.0,22.6957,22.6957,22.6688,22.6867,9400.0
2011-07-11 12:00:00,25.28,25.31,25.25,25.29,4200.0,22.6778,22.7047,22.6508,22.6867,4200.0
2011-07-11 12:10:00,25.28,25.3,25.26,25.29,8600.0,22.6778,22.6957,22.6598,22.6867,8600.0
2011-07-11 12:20:00,25.3,25.3,25.28,25.29,1900.0,22.6957,22.6957,22.6778,22.6867,1900.0
2011-07-11 12:30:00,25.28,25.3,25.27,25.28,5700.0,22.6778,22.6957,22.6688,22.6778,5700.0
2011-07-11 12:40:00,25.28,25.29,25.26,25.26,10800.0,22.6778,22.6867,22.6598,22.6598,10800.0
2011-07-11 12:50:00,25.27,25.28,25.26,25.27,1700.0,22.6688,22.6778,22.6598,22.6688,1700.0
2011-07-11 13:00:00,25.27,25.3,25.26,25.27,2200.0,22.6688,22.6957,22.6598,22.6688,2200.0
2011-07-11 13:10:00,25.26,25.3,25.14,25.15,21700.0,22.6598,22.6957,22.5522,22.5611,21700.0
2011-07-11 13:20:00,25.14,25.2,25.08,25.2,28700.0,22.5522,22.606,22.4983,22.606,28700.0
2011-07-11 13:30:00,25.21,25.23,25.18,25.19,5300.0,22.615,22.6329,22.588,22.597,5300.0
2011-07-11 13:40:00,25.2,25.23,25.15,25.17,6100.0,22.606,22.6329,22.5611,22.5791,6100.0
2011-07-11 13:50:00,25.18,25.21,25.12,25.2,5800.0,22.588,22.615,22.5342,22.606,5800.0
2011-07-11 14:00:00,25.18,25.2,25.12,25.18,7600.0,22.588,22.606,22.5342,22.588,7600.0
2011-07-11 14:10:00,25.19,25.19,25.13,25.14,19700.0,22.597,22.597,22.5432,22.5522,19700.0
2011-07-11 14:20:00,25.15,25.17,25.15,25.15,6400.0,22.5611,22.5791,22.5611,22.5611,6400.0
2011-07-11 14:30:00,25.15,25.19,25.09,25.18,24700.0,22.5611,22.597,22.5073,22.588,24700.0
2011-07-11 14:40:00,25.17,25.19,25.14,25.15,6900.0,22.5791,22.597,22.5522,22.5611,6900.0
2011-07-11 14:50:00,25.15,25.18,25.06,25.07,29000.0,22.5611,22.588,22.4804,22.4894,29000.0
2011-07-11 15:00:00,25.09,25.1,24.95,24.96,30200.0,22.5073,22.5163,22.3817,22.3907,30200.0
2011-07-11 15:10:00,24.95,24.96,24.72,24.73,69300.0,22.3817,22.3907,22.1754,22.1844,69300.0
2011-07-11 15:20:00,24.75,24.95,24.73,24.89,38900.0,22.2023,22.3817,22.1844,22.3279,38900.0
2011-07-11 15:30:00,24.9,24.97,24.86,24.86,26800.0,22.3369,22.3997,22.301,22.301,26800.0
2011-07-11 15:40:00,24.87,24.97,24.86,24.94,59000.0,22.31,22.3997,22.301,22.3728,59000.0
2011-07-11 15:50:00,24.92,25.01,24.88,25.01,157700.0,22.3548,22.4355,22.3189,22.4355,157700.0
2011-07-12 09:30:00,24.9,24.9,24.01,24.25,112200.0,22.3369,22.3369,21.5385,21.7538,112200.0
2011-07-12 09:40:00,24.19,24.24,23.52,23.94,225300.0,21.7,21.7448,21.0989,21.4757,225300.0
2011-07-12 09:50:00,23.95,24.02,23.76,23.76,110200.0,21.4847,21.5475,21.3142,21.3142,110200.0
2011-07-12 10:00:00,23.76,23.91,23.71,23.91,145700.0,21.3142,21.4488,21.2694,21.4488,145700.0
2011-07-12 10:10:00,23.91,23.93,23.84,23.88,59200.0,21.4488,21.4667,21.386,21.4219,59200.0
2011-07-12 10:20:00,23.89,24.1,23.86,23.97,170100.0,21.4308,21.6192,21.4039,21.5026,170100.0
2011-07-12 10:30:00,23.97,23.97,23.74,23.75,100200.0,21.5026,21.5026,21.2963,21.3052,100200.0
2011-07-12 10:40:00,23.77,23.77,23.6,23.66,100100.0,21.3232,21.3232,21.1707,21.2245,100100.0
2011-07-12 10:50:00,23.66,23.67,23.51,23.54,92200.0,21.2245,21.2335,21.09,21.1169,92200.0
2011-07-12 11:00:00,23.55,23.56,23.34,23.41,80300.0,21.1258,21.1348,20.9375,21.0002,80300.0
2011-07-12 11:10:00,23.43,23.52,23.41,23.5,27800.0,21.0182,21.0989,21.0002,21.081,27800.0
2011-07-12 11:20:00,23.5,23.56,23.47,23.52,18800.0,21.081,21.1348,21.0541,21.0989,18800.0
2011-07-12 11:30:00,23.52,23.53,23.48,23.5,11800.0,21.0989,21.1079,21.063,21.081,11800.0
2011-07-12 11:40:00,23.5,23.54,23.48,23.5,56300.0,21.081,21.1169,21.063,21.081,56300.0
2011-07-12 11:50:00,23.5,23.51,23.35,23.36,17500.0,21.081,21.09,20.9464,20.9554,17500.0
2011-07-12 12:00:00,23.35,23.38,23.32,23.38,20800.0,20.9464,20.9733,20.9195,20.9733,20800.0
2011-07-12 12:10:00,23.36,23.38,23.25,23.26,23700.0,20.9554,20.9733,20.8567,20.8657,23700.0
2011-07-12 12:20:00,23.25,23.27,23.15,23.15,27500.0,20.8567,20.8747,20.767,20.767,27500.0
2011-07-12 12:30:00,23.17,23.17,23.01,23.02,51100.0,20.785,20.785,20.6414,20.6504,51100.0
2011-07-12 12:40:00,23.02,23.03,22.9,22.94,107100.0,20.6504,20.6594,20.5427,20.5786,107100.0
2011-07-12 12:50:00,22.95,23.24,22.88,23.2,68900.0,20.5876,20.8477,20.5248,20.8119,68900.0
2011-07-12 13:00:00,23.2,23.44,23.17,23.42,40100.0,20.8119,21.0272,20.785,21.0092,40100.0
2011-07-12 13:10:00,23.4,23.43,23.32,23.42,28900.0,20.9913,21.0182,20.9195,21.0092,28900.0
2011-07-12 13:20:00,23.42,23.5,23.37,23.41,31400.0,21.0092,21.081,20.9644,21.0002,31400.0
2011-07-12 13:30:00,23.41,23.42,23.38,23.39,14800.0,21.0002,21.0092,20.9733,20.9823,14800.0
2011-07-12 13:40:00,23.41,23.49,23.4,23.49,6400.0,21.0002,21.072,20.9913,21.072,6400.0
2011-07-12 13:50:00,23.5,23.52,23.44,23.49,14800.0,21.081,21.0989,21.0272,21.072,14800.0
2011-07-12 14:00:00,23.49,23.53,23.45,23.53,11600.0,21.072,21.1079,21.0361,21.1079,11600.0
2011-07-12 14:10:00,23.51,23.73,23.51,23.65,20000.0,21.09,21.2873,21.09,21.2155,20000.0
2011-07-12 14:20:00,23.67,23.67,23.49,23.62,21900.0,21.2335,21.2335,21.072,21.1886,21900.0
2011-07-12 14:30:00,23.63,23.63,23.44,23.44,28400.0,21.1976,21.1976,21.0272,21.0272,28400.0
2011-07-12 14:40:00,23.44,23.5,23.4,23.43,34000.0,21.0272,21.081,20.9913,21.0182,34000.0
2011-07-12 14:50:00,23.41,23.43,23.3,23.36,19300.0,21.0002,21.0182,20.9016,20.9554,19300.0
2011-07-12 15:00:00,23.36,23.37,23.27,23.28,31100.0,20.9554,20.9644,20.8747,20.8836,31100.0
2011-07-12 15:10:00,23.29,23.31,23.18,23.31,24800.0,20.8926,20.9105,20.7939,20.9105,24800.0
2011-07-12 15:20:00,23.31,23.32,23.15,23.19,29900.0,20.9105,20.9195,20.767,20.8029,29900.0
2011-07-12 15:30:00,23.18,23.23,23.16,23.22,24300.0,20.7939,20.8388,20.776,20.8298,24300.0
2011-07-12 15:40:00,23.23,23.25,23.16,23.2,66800.0,20.8388,20.8567,20.776,20.8119,66800.0
2011-07-12 15:50:00,23.19,23.21,23.1,23.21,184900.0,20.8029,20.8208,20.7222,20.8208,184900.0
2011-07-13 09:30:00,23.53,23.53,23.25,23.42,40000.0,21.1079,21.1079,20.8567,21.0092,40000.0
2011-07-13 09:40:00,23.42,23.43,23.25,23.38,51300.0,21.0092,21.0182,20.8567,20.9733,51300.0
2011-07-13 09:50:00,23.4,23.43,23.25,23.3,50100.0,20.9913,21.0182,20.8567,20.9016,50100.0
2011-07-13 10:00:00,23.35,23.45,23.27,23.4,71200.0,20.9464,21.0361,20.8747,20.9913,71200.0
2011-07-13 10:10:00,23.4,23.42,23.37,23.38,36600.0,20.9913,21.0092,20.9644,20.9733,36600.0
2011-07-13 10:20:00,23.37,23.41,23.34,23.35,25200.0,20.9644,21.0002,20.9375,20.9464,25200.0
2011-07-13 10:30:00,23.36,23.5,23.35,23.5,81300.0,20.9554,21.081,20.9464,21.081,81300.0
2011-07-13 10:40:00,23.52,23.52,23.41,23.46,37000.0,21.0989,21.0989,21.0002,21.0451,37000.0
2011-07-13 10:50:00,23.46,23.48,23.41,23.44,54200.0,21.0451,21.063,21.0002,21.0272,54200.0
2011-07-13 11:00:00,23.44,23.45,23.37,23.38,27400.0,21.0272,21.0361,20.9644,20.9733,27400.0
2011-07-13 11:10:00,23.38,23.38,23.31,23.34,30200.0,20.9733,20.9733,20.9105,20.9375,30200.0
2011-07-13 11:20:00,23.35,23.35,23.3,23.31,28700.0,20.9464,20.9464,20.9016,20.9105,28700.0
2011-07-13 11:30:00,23.31,23.31,23.2,23.26,20900.0,20.9105,20.9105,20.8119,20.8657,20900.0
2011-07-13 11:40:00,23.26,23.27,23.2,23.21,18800.0,20.8657,20.8747,20.8119,20.8208,18800.0
2011-07-13 11:50:00,23.22,23.31,23.2,23.26,33000.0,20.8298,20.9105,20.8119,20.8657,33000.0
2011-07-13 12:00:00,23.28,23.28,23.2,23.21,10200.0,20.8836,20.8836,20.8119,20.8208,10200.0
2011-07-13 12:10:00,23.21,23.27,23.19,23.27,19000.0,20.8208,20.8747,20.8029,20.8747,19000.0
2011-07-13 12:20:00,23.28,23.33,23.25,23.27,21300.0,20.8836,20.9285,20.8567,20.8747,21300.0
2011-07-13 12:30:00,23.28,23.28,23.21,23.21,7800.0,20.8836,20.8836,20.8208,20.8208,7800.0
2011-07-13 12:40:00,23.21,23.25,23.18,23.2,91600.0,20.8208,20.8567,20.7939,20.8119,91600.0
2011-07-13 12:50:00,23.2,23.24,23.18,23.22,25000.0,20.8119,20.8477,20.7939,20.8298,25000.0
2011-07-13 13:00:00,23.22,23.3,23.19,23.2,153500.0,20.8298,20.9016,20.8029,20.8119,153500.0
2011-07-13 13:10:00,23.19,23.2,23.0,23.02,73900.0,20.8029,20.8119,20.6325,20.6504,73900.0
2011-07-13 13:20:00,23.01,23.04,22.86,23.01,63000.0,20.6414,20.6683,20.5069,20.6414,63000.0
2011-07-13 13:30:00,23.01,23.1,22.96,23.1,27000.0,20.6414,20.7222,20.5966,20.7222,27000.0
2011-07-13 13:40:00,23.1,23.1,22.98,23.02,35400.0,20.7222,20.7222,20.6145,20.6504,35400.0
2011-07-13 13:50:00,23.01,23.01,22.89,22.93,44600.0,20.6414,20.6414,20.5338,20.5697,44600.0
2011-07-13 14:00:00,22.93,22.95,22.9,22.92,55200.0,20.5697,20.5876,20.5427,20.5607,55200.0
2011-07-13 14:10:00,22.92,22.92,22.64,22.7,115700.0,20.5607,20.5607,20.3095,20.3633,115700.0
2011-07-13 14:20:00,22.71,22.75,22.55,22.65,80900.0,20.3723,20.4082,20.2288,20.3185,80900.0
2011-07-13 14:30:00,22.66,22.95,22.62,22.93,87300.0,20.3274,20.5876,20.2916,20.5697,87300.0
2011-07-13 14:40:00,22.93,23.01,22.86,23.01,96500.0,20.5697,20.6414,20.5069,20.6414,96500.0
2011-07-13 14:50:00,23.01,23.06,22.96,23.02,72700.0,20.6414,20.6863,20.5966,20.6504,72700.0
2011-07-13 15:00:00,23.02,23.03,22.88,22.93,45500.0,20.6504,20.6594,20.5248,20.5697,45500.0
2011-07-13 15:10:00,22.93,22.93,22.72,22.74,74500.0,20.5697,20.5697,20.3813,20.3992,74500.0
2011-07-13 15:20:00,22.75,22.8,22.7,22.76,50400.0,20.4082,20.453,20.3633,20.4172,50400.0
2011-07-13 15:30:00,22.75,22.77,22.7,22.74,47300.0,20.4082,20.4261,20.3633,20.3992,47300.0
2011-07-13 15:40:00,22.74,22.75,22.65,22.65,60900.0,20.3992,20.4082,20.3185,20.3185,60900.0
2011-07-13 15:50:00,22.65,22.79,22.64,22.77,149900.0,20.3185,20.4441,20.3095,20.4261,149900.0
2011-07-14 09:30:00,22.83,23.17,22.82,23.09,214000.0,20.48,20.785,20.471,20.7132,214000.0
2011-07-14 09:40:00,23.09,23.1,22.8,22.91,37700.0,20.7132,20.7222,20.453,20.5517,37700.0
2011-07-14 09:50:00,22.93,23.03,22.9,23.0,68500.0,20.5697,20.6594,20.5427,20.6325,68500.0
2011-07-14 10:00:00,23.0,23.03,22.94,22.98,148200.0,20.6325,20.6594,20.5786,20.6145,148200.0
2011-07-14 10:10:00,23.02,23.12,22.99,23.02,54600.0,20.6504,20.7401,20.6235,20.6504,54600.0
2011-07-14 10:20:00,23.01,23.07,23.0,23.06,30600.0,20.6414,20.6952,20.6325,20.6863,30600.0
2011-07-14 10:30:00,23.05,23.1,22.87,22.9,30500.0,20.6773,20.7222,20.5158,20.5427,30500.0
2011-07-14 10:40:00,22.9,22.91,22.76,22.76,30100.0,20.5427,20.5517,20.4172,20.4172,30100.0
2011-07-14 10:50:00,22.77,22.84,22.61,22.61,35500.0,20.4261,20.4889,20.2826,20.2826,35500.0
2011-07-14 11:00:00,22.61,22.77,22.61,22.73,25600.0,20.2826,20.4261,20.2826,20.3902,25600.0
2011-07-14 11:10:00,22.74,22.83,22.67,22.83,18300.0,20.3992,20.48,20.3364,20.48,18300.0
2011-07-14 11:20:00,22.8,22.83,22.74,22.78,11600.0,20.453,20.48,20.3992,20.4351,11600.0
2011-07-14 11:30:00,22.78,22.81,22.71,22.72,17400.0,20.4351,20.462,20.3723,20.3813,17400.0
2011-07-14 11:40:00,22.72,22.75,22.67,22.71,20500.0,20.3813,20.4082,20.3364,20.3723,20500.0
2011-07-14 11:50:00,22.7,22.71,22.54,22.57,15600.0,20.3633,20.3723,20.2198,20.2467,15600.0
2011-07-14 12:00:00,22.56,22.64,22.56,22.59,47200.0,20.2377,20.3095,20.2377,20.2647,47200.0
2011-07-14 12:10:00,22.59,22.66,22.52,22.52,67600.0,20.2647,20.3274,20.2019,20.2019,67600.0
2011-07-14 12:20:00,22.52,22.6,22.52,22.6,26800.0,20.2019,20.2736,20.2019,20.2736,26800.0
2011-07-14 12:30:00,22.6,22.66,22.52,22.52,13800.0,20.2736,20.3274,20.2019,20.2019,13800.0
2011-07-14 12:40:00,22.51,22.58,22.42,22.42,23300.0,20.1929,20.2557,20.1122,20.1122,23300.0
2011-07-14 12:50:00,22.43,22.45,22.3,22.34,36800.0,20.1211,20.1391,20.0045,20.0404,36800.0
2011-07-14 13:00:00,22.34,22.41,22.25,22.34,22300.0,20.0404,20.1032,19.9597,20.0404,22300.0
2011-07-14 13:10:00,22.35,22.37,22.29,22.3,19000.0,20.0494,20.0673,19.9955,20.0045,19000.0
2011-07-14 13:20:00,22.3,22.32,22.3,22.31,26500.0,20.0045,20.0224,20.0045,20.0135,26500.0
2011-07-14 13:30:00,22.32,22.44,22.27,22.34,31800.0,20.0224,20.1301,19.9776,20.0404,31800.0
2011-07-14 13:40:00,22.34,22.52,22.32,22.51,58100.0,20.0404,20.2019,20.0224,20.1929,58100.0
2011-07-14 13:50:00,22.49,22.51,22.38,22.49,76800.0,20.1749,20.1929,20.0763,20.1749,76800.0
2011-07-14 14:00:00,22.5,22.51,22.43,22.44,27100.0,20.1839,20.1929,20.1211,20.1301,27100.0
2011-07-14 14:10:00,22.44,22.61,22.24,22.27,109800.0,20.1301,20.2826,19.9507,19.9776,109800.0
2011-07-14 14:20:00,22.27,22.39,22.1,22.2,203300.0,19.9776,20.0852,19.8251,19.9148,203300.0
2011-07-14 14:30:00,22.2,22.22,22.16,22.18,22400.0,19.9148,19.9327,19.8789,19.8969,22400.0
2011-07-14 14:40:00,22.19,22.22,22.18,22.19,31400.0,19.9058,19.9327,19.8969,19.9058,31400.0
2011-07-14 14:50:00,22.19,22.2,22.16,22.19,24400.0,19.9058,19.9148,19.8789,19.9058,24400.0
2011-07-14 15:00:00,22.19,22.2,22.14,22.16,73300.0,19.9058,19.9148,19.861,19.8789,73300.0
2011-07-14 15:10:00,22.16,22.29,22.13,22.15,57500.0,19.8789,19.9955,19.852,19.8699,57500.0
2011-07-14 15:20:00,22.15,22.16,22.01,22.13,74300.0,19.8699,19.8789,19.7444,19.852,74300.0
2011-07-14 15:30:00,22.14,22.17,22.13,22.17,62300.0,19.861,19.8879,19.852,19.8879,62300.0
2011-07-14 15:40:00,22.17,22.23,22.1,22.13,86000.0,19.8879,19.9417,19.8251,19.852,86000.0
2011-07-14 15:50:00,22.12,22.14,22.06,22.1,90200.0,19.843,19.861,19.7892,19.8251,90200.0
2011-07-15 09:30:00,22.28,22.28,21.87,21.92,55900.0,19.9866,19.9866,19.6188,19.6636,55900.0
2011-07-15 09:40:00,21.92,22.02,21.87,22.0,39900.0,19.6636,19.7533,19.6188,19.7354,39900.0
2011-07-15 09:50:00,21.98,22.01,21.6,21.77,57000.0,19.7174,19.7444,19.3766,19.5291,57000.0
2011-07-15 10:00:00,21.75,22.04,21.72,22.0,92200.0,19.5111,19.7713,19.4842,19.7354,92200.0
2011-07-15 10:10:00,21.95,21.96,21.77,21.91,40000.0,19.6905,19.6995,19.5291,19.6547,40000.0
2011-07-15 10:20:00,21.9,21.9,21.8,21.87,26400.0,19.6457,19.6457,19.556,19.6188,26400.0
2011-07-15 10:30:00,21.88,21.9,21.74,21.78,51500.0,19.6277,19.6457,19.5022,19.538,51500.0
2011-07-15 10:40:00,21.78,21.9,21.74,21.77,50400.0,19.538,19.6457,19.5022,19.5291,50400.0
2011-07-15 10:50:00,21.78,21.79,21.7,21.73,25800.0,19.538,19.547,19.4663,19.4932,25800.0
2011-07-15 11:00:00,21.74,21.76,21.67,21.72,29800.0,19.5022,19.5201,19.4394,19.4842,29800.0
2011-07-15 11:10:00,21.7,21.76,21.5,21.52,39000.0,19.4663,19.5201,19.2869,19.3048,39000.0
2011-07-15 11:20:00,21.53,21.7,21.52,21.63,46200.0,19.3138,19.4663,19.3048,19.4035,46200.0
2011-07-15 11:30:00,21.62,21.63,21.53,21.59,49100.0,19.3945,19.4035,19.3138,19.3676,49100.0
2011-07-15 11:40:00,21.57,21.6,21.51,21.55,17600.0,19.3497,19.3766,19.2958,19.3317,17600.0
2011-07-15 11:50:00,21.54,21.61,21.52,21.59,56700.0,19.3227,19.3855,19.3048,19.3676,56700.0
2011-07-15 12:00:00,21.56,21.62,21.54,21.57,176300.0,19.3407,19.3945,19.3227,19.3497,176300.0
2011-07-15 12:10:00,21.57,21.74,21.57,21.71,47000.0,19.3497,19.5022,19.3497,19.4752,47000.0
2011-07-15 12:20:00,21.7,21.73,21.63,21.67,124600.0,19.4663,19.4932,19.4035,19.4394,124600.0
2011-07-15 12:30:00,21.66,21.76,21.66,21.73,65800.0,19.4304,19.5201,19.4304,19.4932,65800.0
2011-07-15 12:40:00,21.73,21.77,21.67,21.75,46500.0,19.4932,19.5291,19.4394,19.5111,46500.0
2011-07-15 12:50:00,21.74,21.8,21.74,21.77,104400.0,19.5022,19.556,19.5022,19.5291,104400.0
2011-07-15 13:00:00,21.76,21.77,21.72,21.75,58500.0,19.5201,19.5291,19.4842,19.5111,58500.0
2011-07-15 13:10:00,21.75,21.75,21.68,21.7,25600.0,19.5111,19.5111,19.4483,19.4663,25600.0
2011-07-15 13:20:00,21.7,21.71,21.68,21.69,9400.0,19.4663,19.4752,19.4483,19.4573,9400.0
2011-07-15 13:30:00,21.69,21.71,21.67,21.7,9700.0,19.4573,19.4752,19.4394,19.4663,9700.0
2011-07-15 13:40:00,21.7,21.7,21.69,21.7,10100.0,19.4663,19.4663,19.4573,19.4663,10100.0
2011-07-15 13:50:00,21.7,21.7,21.67,21.7,21200.0,19.4663,19.4663,19.4394,19.4663,21200.0
2011-07-15 14:00:00,21.7,21.7,21.69,21.7,11100.0,19.4663,19.4663,19.4573,19.4663,11100.0
2011-07-15 14:10:00,21.69,21.7,21.62,21.64,50600.0,19.4573,19.4663,19.3945,19.4124,50600.0
2011-07-15 14:20:00,21.63,21.66,21.61,21.65,9600.0,19.4035,19.4304,19.3855,19.4214,9600.0
2011-07-15 14:30:00,21.66,21.7,21.63,21.69,18900.0,19.4304,19.4663,19.4035,19.4573,18900.0
2011-07-15 14:40:00,21.7,21.71,21.67,21.67,29600.0,19.4663,19.4752,19.4394,19.4394,29600.0
2011-07-15 14:50:00,21.67,21.74,21.67,21.7,70400.0,19.4394,19.5022,19.4394,19.4663,70400.0
2011-07-15 15:00:00,21.7,21.75,21.7,21.75,27200.0,19.4663,19.5111,19.4663,19.5111,27200.0
2011-07-15 15:10:00,21.74,21.76,21.74,21.76,32000.0,19.5022,19.5201,19.5022,19.5201,32000.0
2011-07-15 15:20:00,21.76,21.76,21.71,21.73,102800.0,19.5201,19.5201,19.4752,19.4932,102800.0
2011-07-15 15:30:00,21.73,21.73,21.68,21.71,64600.0,19.4932,19.4932,19.4483,19.4752,64600.0
2011-07-15 15:40:00,21.71,21.75,21.7,21.75,114200.0,19.4752,19.5111,19.4663,19.5111,114200.0
2011-07-15 15:50:00,21.74,21.76,21.66,21.69,239400.0,19.5022,19.5201,19.4304,19.4573,239400.0
2011-07-18 09:30:00,21.57,21.64,21.37,21.62,87200.0,19.3497,19.4124,19.1702,19.3945,87200.0
2011-07-18 09:40:00,21.63,21.69,21.45,21.56,72600.0,19.4035,19.4573,19.242,19.3407,72600.0
2011-07-18 09:50:00,21.57,21.57,21.17,21.29,81700.0,19.3497,19.3497,18.9908,19.0985,81700.0
2011-07-18 10:00:00,21.28,21.35,21.26,21.33,68500.0,19.0895,19.1523,19.0716,19.1344,68500.0
2011-07-18 10:10:00,21.33,21.38,21.26,21.28,77700.0,19.1344,19.1792,19.0716,19.0895,77700.0
2011-07-18 10:20:00,21.29,21.43,21.28,21.33,39400.0,19.0985,19.2241,19.0895,19.1344,39400.0
2011-07-18 10:30:00,21.33,21.34,21.3,21.32,31200.0,19.1344,19.1433,19.1074,19.1254,31200.0
2011-07-18 10:40:00,21.32,21.33,21.3,21.33,35700.0,19.1254,19.1344,19.1074,19.1344,35700.0
2011-07-18 10:50:00,21.32,21.34,21.09,21.14,47400.0,19.1254,19.1433,18.9191,18.9639,47400.0
2011-07-18 11:00:00,21.14,21.15,21.05,21.13,21500.0,18.9639,18.9729,18.8832,18.9549,21500.0
2011-07-18 11:10:00,21.14,21.19,21.1,21.19,30100.0,18.9639,19.0088,18.928,19.0088,30100.0
2011-07-18 11:20:00,21.19,21.21,21.09,21.12,43000.0,19.0088,19.0267,18.9191,18.946,43000.0
2011-07-18 11:30:00,21.14,21.24,21.11,21.24,57300.0,18.9639,19.0536,18.937,19.0536,57300.0
2011-07-18 11:40:00,21.24,21.28,21.13,21.27,104600.0,19.0536,19.0895,18.9549,19.0805,104600.0
2011-07-18 11:50:00,21.27,21.4,21.16,21.27,143000.0,19.0805,19.1971,18.9819,19.0805,143000.0
2011-07-18 12:00:00,21.27,21.27,21.17,21.19,56000.0,19.0805,19.0805,18.9908,19.0088,56000.0
2011-07-18 12:10:00,21.18,21.19,21.02,21.05,46500.0,18.9998,19.0088,18.8563,18.8832,46500.0
2011-07-18 12:20:00,21.05,21.14,21.03,21.11,53000.0,18.8832,18.9639,18.8652,18.937,53000.0
2011-07-18 12:30:00,21.11,21.16,21.1,21.12,35000.0,18.937,18.9819,18.928,18.946,35000.0
2011-07-18 12:40:00,21.12,21.13,20.93,20.93,31200.0,18.946,18.9549,18.7755,18.7755,31200.0
2011-07-18 12:50:00,20.93,21.02,20.93,20.96,78000.0,18.7755,18.8563,18.7755,18.8024,78000.0
2011-07-18 13:00:00,20.96,21.06,20.96,21.02,64600.0,18.8024,18.8921,18.8024,18.8563,64600.0
2011-07-18 13:10:00,21.02,21.02,20.98,21.02,40300.0,18.8563,18.8563,18.8204,18.8563,40300.0
2011-07-18 13:20:00,21.02,21.06,20.99,21.0,28300.0,18.8563,18.8921,18.8294,18.8383,28300.0
2011-07-18 13:30:00,21.0,21.09,20.99,21.05,41100.0,18.8383,18.9191,18.8294,18.8832,41100.0
2011-07-18 13:40:00,21.05,21.14,21.05,21.14,35400.0,18.8832,18.9639,18.8832,18.9639,35400.0
2011-07-18 13:50:00,21.14,21.15,21.11,21.13,35900.0,18.9639,18.9729,18.937,18.9549,35900.0
2011-07-18 14:00:00,21.14,21.14,21.13,21.14,46200.0,18.9639,18.9639,18.9549,18.9639,46200.0
2011-07-18 14:10:00,21.14,21.14,21.13,21.13,8100.0,18.9639,18.9639,18.9549,18.9549,8100.0
2011-07-18 14:20:00,21.13,21.14,21.09,21.1,40400.0,18.9549,18.9639,18.9191,18.928,40400.0
2011-07-18 14:30:00,21.09,21.09,21.03,21.08,33500.0,18.9191,18.9191,18.8652,18.9101,33500.0
2011-07-18 14:40:00,21.07,21.08,21.06,21.08,11700.0,18.9011,18.9101,18.8921,18.9101,11700.0
2011-07-18 14:50:00,21.07,21.12,21.01,21.12,39400.0,18.9011,18.946,18.8473,18.946,39400.0
2011-07-18 15:00:00,21.12,21.15,21.12,21.13,40800.0,18.946,18.9729,18.946,18.9549,40800.0
2011-07-18 15:10:00,21.13,21.14,21.12,21.13,32600.0,18.9549,18.9639,18.946,18.9549,32600.0
2011-07-18 15:20:00,21.13,21.13,21.09,21.11,42500.0,18.9549,18.9549,18.9191,18.937,42500.0
2011-07-18 15:30:00,21.12,21.12,21.06,21.11,49900.0,18.946,18.946,18.8921,18.937,49900.0
2011-07-18 15:40:00,21.11,21.14,21.07,21.12,99500.0,18.937,18.9639,18.9011,18.946,99500.0
2011-07-18 15:50:00,21.11,21.19,21.06,21.17,273900.0,18.937,19.0088,18.8921,18.9908,273900.0
2011-07-19 09:30:00,21.5,21.95,21.5,21.77,121200.0,19.2869,19.6905,19.2869,19.5291,121200.0
2011-07-19 09:40:00,21.79,21.86,21.65,21.75,68500.0,19.547,19.6098,19.4214,19.5111,68500.0
2011-07-19 09:50:00,21.75,21.9,21.66,21.8,144700.0,19.5111,19.6457,19.4304,19.556,144700.0
2011-07-19 10:00:00,21.85,21.98,21.84,21.84,59200.0,19.6008,19.7174,19.5919,19.5919,59200.0
2011-07-19 10:10:00,21.84,21.85,21.8,21.83,40100.0,19.5919,19.6008,19.556,19.5829,40100.0
2011-07-19 10:20:00,21.81,21.85,21.76,21.83,114100.0,19.5649,19.6008,19.5201,19.5829,114100.0
2011-07-19 10:30:00,21.83,22.03,21.8,22.02,71500.0,19.5829,19.7623,19.556,19.7533,71500.0
2011-07-19 10:40:00,22.02,22.23,22.0,22.21,75300.0,19.7533,19.9417,19.7354,19.9238,75300.0
2011-07-19 10:50:00,22.21,22.29,22.02,22.06,43800.0,19.9238,19.9955,19.7533,19.7892,43800.0
2011-07-19 11:00:00,22.06,22.07,22.0,22.01,36500.0,19.7892,19.7982,19.7354,19.7444,36500.0
2011-07-19 11:10:00,22.02,22.05,21.97,21.99,76800.0,19.7533,19.7802,19.7085,19.7264,76800.0
2011-07-19 11:20:00,21.98,22.0,21.96,21.99,8100.0,19.7174,19.7354,19.6995,19.7264,8100.0
2011-07-19 11:30:00,21.99,22.0,21.89,21.95,25200.0,19.7264,19.7354,19.6367,19.6905,25200.0
2011-07-19 11:40:00,21.95,22.0,21.93,21.93,12600.0,19.6905,19.7354,19.6726,19.6726,12600.0
2011-07-19 11:50:00,21.93,21.93,21.86,21.93,22900.0,19.6726,19.6726,19.6098,19.6726,22900.0
2011-07-19 12:00:00,21.93,21.98,21.93,21.95,69300.0,19.6726,19.7174,19.6726,19.6905,69300.0
2011-07-19 12:10:00,21.95,22.11,21.94,22.04,29100.0,19.6905,19.8341,19.6816,19.7713,29100.0
2011-07-19 12:20:00,22.04,22.08,22.0,22.05,13700.0,19.7713,19.8072,19.7354,19.7802,13700.0
2011-07-19 12:30:00,22.03,22.05,22.01,22.05,10400.0,19.7623,19.7802,19.7444,19.7802,10400.0
2011-07-19 12:40:00,22.03,22.05,22.0,22.01,8400.0,19.7623,19.7802,19.7354,19.7444,8400.0
2011-07-19 12:50:00,22.01,22.05,22.01,22.02,4300.0,19.7444,19.7802,19.7444,19.7533,4300.0
2011-07-19 13:00:00,22.02,22.03,21.95,21.95,33000.0,19.7533,19.7623,19.6905,19.6905,33000.0
2011-07-19 13:10:00,21.97,22.0,21.94,22.0,9600.0,19.7085,19.7354,19.6816,19.7354,9600.0
2011-07-19 13:20:00,21.99,22.0,21.97,21.99,22600.0,19.7264,19.7354,19.7085,19.7264,22600.0
2011-07-19 13:30:00,21.99,22.1,21.96,22.09,22600.0,19.7264,19.8251,19.6995,19.8161,22600.0
2011-07-19 13:40:00,22.09,22.15,22.0,22.05,25600.0,19.8161,19.8699,19.7354,19.7802,25600.0
2011-07-19 13:50:00,22.05,22.09,21.99,22.0,217600.0,19.7802,19.8161,19.7264,19.7354,217600.0
2011-07-19 14:00:00,22.0,22.03,21.96,21.98,30400.0,19.7354,19.7623,19.6995,19.7174,30400.0
2011-07-19 14:10:00,21.98,22.0,21.9,21.91,18500.0,19.7174,19.7354,19.6457,19.6547,18500.0
2011-07-19 14:20:00,21.92,21.95,21.91,21.95,13600.0,19.6636,19.6905,19.6547,19.6905,13600.0
2011-07-19 14:30:00,21.95,22.05,21.95,22.04,35500.0,19.6905,19.7802,19.6905,19.7713,35500.0
2011-07-19 14:40:00,22.05,22.12,22.04,22.09,25900.0,19.7802,19.843,19.7713,19.8161,25900.0
2011-07-19 14:50:00,22.09,22.1,22.0,22.02,17200.0,19.8161,19.8251,19.7354,19.7533,17200.0
2011-07-19 15:00:00,22.03,22.12,22.0,22.11,19700.0,19.7623,19.843,19.7354,19.8341,19700.0
2011-07-19 15:10:00,22.11,22.2,22.11,22.12,50100.0,19.8341,19.9148,19.8341,19.843,50100.0
2011-07-19 15:20:00,22.11,22.11,22.09,22.1,50000.0,19.8341,19.8341,19.8161,19.8251,50000.0
2011-07-19 15:30:00,22.11,22.16,22.09,22.16,91500.0,19.8341,19.8789,19.8161,19.8789,91500.0
2011-07-19 15:40:00,22.15,22.18,22.08,22.11,87600.0,19.8699,19.8969,19.8072,19.8341,87600.0
2011-07-19 15:50:00,22.12,22.41,22.07,22.1,221100.0,19.843,20.1032,19.7982,19.8251,221100.0
2011-07-20 09:30:00,22.25,23.12,22.25,22.39,116500.0,19.9597,20.7401,19.9597,20.0852,116500.0
2011-07-20 09:40:00,22.36,22.48,22.1,22.2,64800.0,20.0583,20.166,19.8251,19.9148,64800.0
2011-07-20 09:50:00,22.2,22.34,22.03,22.14,58000.0,19.9148,20.0404,19.7623,19.861,58000.0
2011-07-20 10:00:00,22.14,22.27,22.02,22.2,59300.0,19.861,19.9776,19.7533,19.9148,59300.0
2011-07-20 10:10:00,22.19,22.35,22.18,22.24,22300.0,19.9058,20.0494,19.8969,19.9507,22300.0
2011-07-20 10:20:00,22.24,22.32,22.17,22.19,22300.0,19.9507,20.0224,19.8879,19.9058,22300.0
2011-07-20 10:30:00,22.18,22.35,22.15,22.34,34800.0,19.8969,20.0494,19.8699,20.0404,34800.0
2011-07-20 10:40:00,22.34,22.44,22.32,22.33,27700.0,20.0404,20.1301,20.0224,20.0314,27700.0
2011-07-20 10:50:00,22.33,22.36,22.29,22.32,13000.0,20.0314,20.0583,19.9955,20.0224,13000.0
2011-07-20 11:00:00,22.31,22.44,22.28,22.42,28100.0,20.0135,20.1301,19.9866,20.1122,28100.0
2011-07-20 11:10:00,22.39,22.39,22.28,22.33,11400.0,20.0852,20.0852,19.9866,20.0314,11400.0
2011-07-20 11:20:00,22.33,22.39,22.22,22.22,11800.0,20.0314,20.0852,19.9327,19.9327,11800.0
2011-07-20 11:30:00,22.22,22.32,22.21,22.3,8500.0,19.9327,20.0224,19.9238,20.0045,8500.0
2011-07-20 11:40:00,22.28,22.36,22.26,22.26,11800.0,19.9866,20.0583,19.9686,19.9686,11800.0
2011-07-20 11:50:00,22.24,22.31,22.23,22.31,10600.0,19.9507,20.0135,19.9417,20.0135,10600.0
2011-07-20 12:00:00,22.3,22.32,22.22,22.23,183800.0,20.0045,20.0224,19.9327,19.9417,183800.0
2011-07-20 12:10:00,22.24,22.3,22.23,22.27,29400.0,19.9507,20.0045,19.9417,19.9776,29400.0
2011-07-20 12:20:00,22.27,22.3,22.2,22.3,22600.0,19.9776,20.0045,19.9148,20.0045,22600.0
2011-07-20 12:30:00,22.29,22.3,22.26,22.29,21100.0,19.9955,20.0045,19.9686,19.9955,21100.0
2011-07-20 12:40:00,22.26,22.3,22.26,22.3,8400.0,19.9686,20.0045,19.9686,20.0045,8400.0
2011-07-20 12:50:00,22.28,22.3,22.27,22.28,8000.0,19.9866,20.0045,19.9776,19.9866,8000.0
2011-07-20 13:00:00,22.28,22.3,22.24,22.29,15200.0,19.9866,20.0045,19.9507,19.9955,15200.0
2011-07-20 13:10:00,22.3,22.3,22.26,22.3,30100.0,20.0045,20.0045,19.9686,20.0045,30100.0
2011-07-20 13:20:00,22.29,22.3,22.28,22.3,10100.0,19.9955,20.0045,19.9866,20.0045,10100.0
2011-07-20 13:30:00,22.3,22.3,22.25,22.3,73500.0,20.0045,20.0045,19.9597,20.0045,73500.0
2011-07-20 13:40:00,22.3,22.43,22.28,22.37,34400.0,20.0045,20.1211,19.9866,20.0673,34400.0
2011-07-20 13:50:00,22.36,22.36,22.29,22.3,22800.0,20.0583,20.0583,19.9955,20.0045,22800.0
2011-07-20 14:00:00,22.3,22.31,22.29,22.3,64300.0,20.0045,20.0135,19.9955,20.0045,64300.0
2011-07-20 14:10:00,22.29,22.3,22.27,22.3,24100.0,19.9955,20.0045,19.9776,20.0045,24100.0
2011-07-20 14:20:00,22.3,22.32,22.29,22.3,69500.0,20.0045,20.0224,19.9955,20.0045,69500.0
2011-07-20 14:30:00,22.29,22.3,22.26,22.3,16200.0,19.9955,20.0045,19.9686,20.0045,16200.0
2011-07-20 14:40:00,22.3,22.31,22.23,22.23,28000.0,20.0045,20.0135,19.9417,19.9417,28000.0
2011-07-20 14:50:00,22.23,22.23,22.13,22.15,12800.0,19.9417,19.9417,19.852,19.8699,12800.0
2011-07-20 15:00:00,22.16,22.16,22.08,22.12,12800.0,19.8789,19.8789,19.8072,19.843,12800.0
2011-07-20 15:10:00,22.13,22.14,22.06,22.1,43900.0,19.852,19.861,19.7892,19.8251,43900.0
2011-07-20 15:20:00,22.1,22.11,22.01,22.08,40100.0,19.8251,19.8341,19.7444,19.8072,40100.0
2011-07-20 15:30:00,22.07,22.1,22.02,22.1,238300.0,19.7982,19.8251,19.7533,19.8251,238300.0
2011-07-20 15:40:00,22.1,22.17,22.05,22.1,85600.0,19.8251,19.8879,19.7802,19.8251,85600.0
2011-07-20 15:50:00,22.07,22.1,22.0,22.06,186000.0,19.7982,19.8251,19.7354,19.7892,186000.0
2011-07-21 09:30:00,22.25,22.49,21.74,21.8,143600.0,19.9597,20.1749,19.5022,19.556,143600.0
2011-07-21 09:40:00,21.83,21.92,21.47,21.74,56400.0,19.5829,19.6636,19.2599,19.5022,56400.0
2011-07-21 09:50:00,21.75,21.83,21.7,21.7,137900.0,19.5111,19.5829,19.4663,19.4663,137900.0
2011-07-21 10:00:00,21.7,21.72,21.63,21.63,60400.0,19.4663,19.4842,19.4035,19.4035,60400.0
2011-07-21 10:10:00,21.64,21.65,21.5,21.59,60000.0,19.4124,19.4214,19.2869,19.3676,60000.0
2011-07-21 10:20:00,21.56,21.67,21.56,21.59,52500.0,19.3407,19.4394,19.3407,19.3676,52500.0
2011-07-21 10:30:00,21.59,21.6,21.48,21.55,90200.0,19.3676,19.3766,19.2689,19.3317,90200.0
2011-07-21 10:40:00,21.56,21.64,21.54,21.62,22700.0,19.3407,19.4124,19.3227,19.3945,22700.0
2011-07-21 10:50:00,21.62,21.63,21.25,21.36,51700.0,19.3945,19.4035,19.0626,19.1613,51700.0
2011-07-21 11:00:00,21.36,21.5,21.24,21.48,54500.0,19.1613,19.2869,19.0536,19.2689,54500.0
2011-07-21 11:10:00,21.49,21.57,21.47,21.47,32700.0,19.2779,19.3497,19.2599,19.2599,32700.0
2011-07-21 11:20:00,21.47,21.56,21.47,21.54,30800.0,19.2599,19.3407,19.2599,19.3227,30800.0
2011-07-21 11:30:00,21.55,21.56,21.48,21.48,36600.0,19.3317,19.3407,19.2689,19.2689,36600.0
2011-07-21 11:40:00,21.49,21.5,21.45,21.46,43100.0,19.2779,19.2869,19.242,19.251,43100.0
2011-07-21 11:50:00,21.47,21.47,21.28,21.3,37600.0,19.2599,19.2599,19.0895,19.1074,37600.0
2011-07-21 12:00:00,21.3,21.38,21.26,21.37,55100.0,19.1074,19.1792,19.0716,19.1702,55100.0
2011-07-21 12:10:00,21.37,21.52,21.37,21.46,27000.0,19.1702,19.3048,19.1702,19.251,27000.0
2011-07-21 12:20:00,21.45,21.57,21.42,21.55,78300.0,19.242,19.3497,19.2151,19.3317,78300.0
2011-07-21 12:30:00,21.55,21.56,21.52,21.56,186700.0,19.3317,19.3407,19.3048,19.3407,186700.0
2011-07-21 12:40:00,21.56,21.61,21.51,21.56,54000.0,19.3407,19.3855,19.2958,19.3407,54000.0
2011-07-21 12:50:00,21.56,21.57,21.42,21.43,24200.0,19.3407,19.3497,19.2151,19.2241,24200.0
2011-07-21 13:00:00,21.44,21.46,21.37,21.39,15000.0,19.233,19.251,19.1702,19.1882,15000.0
2011-07-21 13:10:00,21.39,21.53,21.37,21.45,15300.0,19.1882,19.3138,19.1702,19.242,15300.0
2011-07-21 13:20:00,21.45,21.56,21.42,21.53,37300.0,19.242,19.3407,19.2151,19.3138,37300.0
2011-07-21 13:30:00,21.53,21.56,21.43,21.55,22800.0,19.3138,19.3407,19.2241,19.3317,22800.0
2011-07-21 13:40:00,21.55,21.58,21.54,21.55,46900.0,19.3317,19.3586,19.3227,19.3317,46900.0
2011-07-21 13:50:00,21.55,21.56,21.54,21.55,10000.0,19.3317,19.3407,19.3227,19.3317,10000.0
2011-07-21 14:00:00,21.55,21.57,21.49,21.55,103800.0,19.3317,19.3497,19.2779,19.3317,103800.0
2011-07-21 14:10:00,21.55,21.56,21.54,21.55,16000.0,19.3317,19.3407,19.3227,19.3317,16000.0
2011-07-21 14:20:00,21.55,21.55,21.54,21.55,26700.0,19.3317,19.3317,19.3227,19.3317,26700.0
2011-07-21 14:30:00,21.55,21.56,21.54,21.55,43700.0,19.3317,19.3407,19.3227,19.3317,43700.0
2011-07-21 14:40:00,21.55,21.55,21.54,21.55,19200.0,19.3317,19.3317,19.3227,19.3317,19200.0
2011-07-21 14:50:00,21.55,21.58,21.54,21.54,182000.0,19.3317,19.3586,19.3227,19.3227,182000.0
2011-07-21 15:00:00,21.55,21.75,21.55,21.73,104700.0,19.3317,19.5111,19.3317,19.4932,104700.0
2011-07-21 15:10:00,21.73,21.85,21.71,21.76,117000.0,19.4932,19.6008,19.4752,19.5201,117000.0
2011-07-21 15:20:00,21.76,21.79,21.72,21.75,178500.0,19.5201,19.547,19.4842,19.5111,178500.0
2011-07-21 15:30:00,21.75,21.81,21.73,21.76,118900.0,19.5111,19.5649,19.4932,19.5201,118900.0
2011-07-21 15:40:00,21.76,21.8,21.7,21.7,88900.0,19.5201,19.556,19.4663,19.4663,88900.0
2011-07-21 15:50:00,21.71,21.75,21.65,21.7,138000.0,19.4752,19.5111,19.4214,19.4663,138000.0
2011-07-22 09:30:00,21.58,21.77,21.41,21.63,143800.0,19.3586,19.5291,19.2061,19.4035,143800.0
2011-07-22 09:40:00,21.65,21.65,21.47,21.61,70500.0,19.4214,19.4214,19.2599,19.3855,70500.0
2011-07-22 09:50:00,21.61,21.61,21.55,21.59,61700.0,19.3855,19.3855,19.3317,19.3676,61700.0
2011-07-22 10:00:00,21.59,21.62,21.55,21.58,75000.0,19.3676,19.3945,19.3317,19.3586,75000.0
2011-07-22 10:10:00,21.55,21.61,21.48,21.49,39800.0,19.3317,19.3855,19.2689,19.2779,39800.0
2011-07-22 10:20:00,21.48,21.5,21.41,21.5,33100.0,19.2689,19.2869,19.2061,19.2869,33100.0
2011-07-22 10:30:00,21.5,21.53,21.45,21.53,66600.0,19.2869,19.3138,19.242,19.3138,66600.0
2011-07-22 10:40:00,21.53,21.57,21.49,21.5,40600.0,19.3138,19.3497,19.2779,19.2869,40600.0
2011-07-22 10:50:00,21.5,21.54,21.48,21.5,55700.0,19.2869,19.3227,19.2689,19.2869,55700.0
2011-07-22 11:00:00,21.5,21.55,21.5,21.53,58100.0,19.2869,19.3317,19.2869,19.3138,58100.0
2011-07-22 11:10:00,21.53,21.7,21.53,21.68,59100.0,19.3138,19.4663,19.3138,19.4483,59100.0
2011-07-22 11:20:00,21.68,21.69,21.61,21.62,42600.0,19.4483,19.4573,19.3855,19.3945,42600.0
2011-07-22 11:30:00,21.62,21.65,21.57,21.62,42600.0,19.3945,19.4214,19.3497,19.3945,42600.0
2011-07-22 11:40:00,21.62,21.62,21.58,21.59,13300.0,19.3945,19.3945,19.3586,19.3676,13300.0
2011-07-22 11:50:00,21.59,21.84,21.56,21.71,101100.0,19.3676,19.5919,19.3407,19.4752,101100.0
2011-07-22 12:00:00,21.71,21.89,21.68,21.89,46800.0,19.4752,19.6367,19.4483,19.6367,46800.0
2011-07-22 12:10:00,21.88,22.14,21.86,21.86,222400.0,19.6277,19.861,19.6098,19.6098,222400.0
2011-07-22 12:20:00,21.86,22.47,21.85,22.45,192600.0,19.6098,20.157,19.6008,20.1391,192600.0
2011-07-22 12:30:00,22.45,22.56,22.43,22.52,102200.0,20.1391,20.2377,20.1211,20.2019,102200.0
2011-07-22 12:40:00,22.53,22.53,22.33,22.37,157500.0,20.2108,20.2108,20.0314,20.0673,157500.0
2011-07-22 12:50:00,22.37,22.38,22.13,22.15,102100.0,20.0673,20.0763,19.852,19.8699,102100.0
2011-07-22 13:00:00,22.15,22.25,22.13,22.25,50300.0,19.8699,19.9597,19.852,19.9597,50300.0
2011-07-22 13:10:00,22.25,22.41,22.24,22.29,48000.0,19.9597,20.1032,19.9507,19.9955,48000.0
2011-07-22 13:20:00,22.3,22.49,22.27,22.45,39000.0,20.0045,20.1749,19.9776,20.1391,39000.0
2011-07-22 13:30:00,22.47,22.53,22.39,22.43,30600.0,20.157,20.2108,20.0852,20.1211,30600.0
2011-07-22 13:40:00,22.43,22.48,22.38,22.45,79800.0,20.1211,20.166,20.0763,20.1391,79800.0
2011-07-22 13:50:00,22.45,22.45,22.37,22.4,21000.0,20.1391,20.1391,20.0673,20.0942,21000.0
2011-07-22 14:00:00,22.39,22.4,22.33,22.34,31400.0,20.0852,20.0942,20.0314,20.0404,31400.0
2011-07-22 14:10:00,22.35,22.36,22.32,22.34,28700.0,20.0494,20.0583,20.0224,20.0404,28700.0
2011-07-22 14:20:00,22.34,22.35,22.32,22.33,29300.0,20.0404,20.0494,20.0224,20.0314,29300.0
2011-07-22 14:30:00,22.32,22.46,22.32,22.44,90600.0,20.0224,20.148,20.0224,20.1301,90600.0
2011-07-22 14:40:00,22.45,22.59,22.45,22.54,46300.0,20.1391,20.2647,20.1391,20.2198,46300.0
2011-07-22 14:50:00,22.53,22.62,22.48,22.49,70100.0,20.2108,20.2916,20.166,20.1749,70100.0
2011-07-22 15:00:00,22.5,22.75,22.5,22.74,100500.0,20.1839,20.4082,20.1839,20.3992,100500.0
2011-07-22 15:10:00,22.75,22.82,22.67,22.68,64200.0,20.4082,20.471,20.3364,20.3454,64200.0
2011-07-22 15:20:00,22.69,22.71,22.66,22.68,50000.0,20.3544,20.3723,20.3274,20.3454,50000.0
2011-07-22 15:30:00,22.67,22.68,22.62,22.63,70300.0,20.3364,20.3454,20.2916,20.3005,70300.0
2011-07-22 15:40:00,22.63,22.78,22.62,22.76,78200.0,20.3005,20.4351,20.2916,20.4172,78200.0
2011-07-22 15:50:00,22.76,22.81,22.69,22.71,155600.0,20.4172,20.462,20.3544,20.3723,155600.0
2011-07-25 09:30:00,22.32,22.64,21.67,21.99,112100.0,20.0224,20.3095,19.4394,19.7264,112100.0
2011-07-25 09:40:00,21.98,22.05,21.77,21.98,42700.0,19.7174,19.7802,19.5291,19.7174,42700.0
2011-07-25 09:50:00,21.98,22.1,21.96,22.05,62100.0,19.7174,19.8251,19.6995,19.7802,62100.0
2011-07-25 10:00:00,22.04,22.14,22.0,22.11,54100.0,19.7713,19.861,19.7354,19.8341,54100.0
2011-07-25 10:10:00,22.09,22.13,22.02,22.11,29500.0,19.8161,19.852,19.7533,19.8341,29500.0
2011-07-25 10:20:00,22.11,22.11,22.02,22.06,53300.0,19.8341,19.8341,19.7533,19.7892,53300.0
2011-07-25 10:30:00,22.07,22.07,22.0,22.02,45400.0,19.7982,19.7982,19.7354,19.7533,45400.0
2011-07-25 10:40:00,22.01,22.12,22.0,22.01,28700.0,19.7444,19.843,19.7354,19.7444,28700.0
2011-07-25 10:50:00,22.01,22.02,21.93,22.01,53200.0,19.7444,19.7533,19.6726,19.7444,53200.0
2011-07-25 11:00:00,22.0,22.02,21.93,21.95,68900.0,19.7354,19.7533,19.6726,19.6905,68900.0
2011-07-25 11:10:00,21.96,22.02,21.95,21.98,17100.0,19.6995,19.7533,19.6905,19.7174,17100.0
2011-07-25 11:20:00,21.98,22.01,21.92,22.0,24600.0,19.7174,19.7444,19.6636,19.7354,24600.0
2011-07-25 11:30:00,22.0,22.0,21.95,21.96,11300.0,19.7354,19.7354,19.6905,19.6995,11300.0
2011-07-25 11:40:00,21.96,22.04,21.95,21.98,43900.0,19.6995,19.7713,19.6905,19.7174,43900.0
2011-07-25 11:50:00,21.97,21.98,21.92,21.92,13900.0,19.7085,19.7174,19.6636,19.6636,13900.0
2011-07-25 12:00:00,21.92,21.93,21.84,21.93,14900.0,19.6636,19.6726,19.5919,19.6726,14900.0
2011-07-25 12:10:00,21.93,22.01,21.92,21.99,34700.0,19.6726,19.7444,19.6636,19.7264,34700.0
2011-07-25 12:20:00,21.99,22.01,21.92,21.93,37700.0,19.7264,19.7444,19.6636,19.6726,37700.0
2011-07-25 12:30:00,21.95,21.96,21.87,21.95,8800.0,19.6905,19.6995,19.6188,19.6905,8800.0
2011-07-25 12:40:00,21.95,21.96,21.91,21.92,28000.0,19.6905,19.6995,19.6547,19.6636,28000.0
2011-07-25 12:50:00,21.92,22.01,21.92,22.01,26800.0,19.6636,19.7444,19.6636,19.7444,26800.0
2011-07-25 13:00:00,22.0,22.01,21.94,21.97,89100.0,19.7354,19.7444,19.6816,19.7085,89100.0
2011-07-25 13:10:00,21.98,21.98,21.92,21.94,11400.0,19.7174,19.7174,19.6636,19.6816,11400.0
2011-07-25 13:20:00,21.94,21.96,21.93,21.96,11400.0,19.6816,19.6995,19.6726,19.6995,11400.0
2011-07-25 13:30:00,21.97,21.99,21.94,21.95,17700.0,19.7085,19.7264,19.6816,19.6905,17700.0
2011-07-25 13:40:00,21.95,22.01,21.93,22.01,21800.0,19.6905,19.7444,19.6726,19.7444,21800.0
2011-07-25 13:50:00,22.01,22.02,21.99,21.99,49600.0,19.7444,19.7533,19.7264,19.7264,49600.0
2011-07-25 14:00:00,22.0,22.01,21.97,22.01,18800.0,19.7354,19.7444,19.7085,19.7444,18800.0
2011-07-25 14:10:00,22.02,22.04,21.96,21.97,85000.0,19.7533,19.7713,19.6995,19.7085,85000.0
2011-07-25 14:20:00,21.97,22.0,21.96,22.0,40900.0,19.7085,19.7354,19.6995,19.7354,40900.0
2011-07-25 14:30:00,21.99,22.0,21.97,21.98,150900.0,19.7264,19.7354,19.7085,19.7174,150900.0
2011-07-25 14:40:00,21.98,22.0,21.93,21.99,47100.0,19.7174,19.7354,19.6726,19.7264,47100.0
2011-07-25 14:50:00,21.99,22.0,21.94,21.94,15000.0,19.7264,19.7354,19.6816,19.6816,15000.0
2011-07-25 15:00:00,21.94,21.96,21.92,21.92,33300.0,19.6816,19.6995,19.6636,19.6636,33300.0
2011-07-25 15:10:00,21.92,21.92,21.9,21.9,21500.0,19.6636,19.6636,19.6457,19.6457,21500.0
2011-07-25 15:20:00,21.91,21.91,21.78,21.78,40200.0,19.6547,19.6547,19.538,19.538,40200.0
2011-07-25 15:30:00,21.8,21.88,21.75,21.87,33400.0,19.556,19.6277,19.5111,19.6188,33400.0
2011-07-25 15:40:00,21.87,21.91,21.85,21.86,39100.0,19.6188,19.6547,19.6008,19.6098,39100.0
2011-07-25 15:50:00,21.86,21.87,21.78,21.83,84300.0,19.6098,19.6188,19.538,19.5829,84300.0
2011-07-26 09:30:00,21.7,22.36,21.5,22.15,126400.0,19.4663,20.0583,19.2869,19.8699,126400.0
2011-07-26 09:40:00,22.15,22.3,21.89,22.0,78400.0,19.8699,20.0045,19.6367,19.7354,78400.0
2011-07-26 09:50:00,22.05,22.11,21.99,22.02,61800.0,19.7802,19.8341,19.7264,19.7533,61800.0
2011-07-26 10:00:00,22.02,22.04,21.88,21.97,137200.0,19.7533,19.7713,19.6277,19.7085,137200.0
2011-07-26 10:10:00,21.97,22.02,21.92,22.0,56200.0,19.7085,19.7533,19.6636,19.7354,56200.0
2011-07-26 10:20:00,22.0,22.01,21.94,21.96,28600.0,19.7354,19.7444,19.6816,19.6995,28600.0
2011-07-26 10:30:00,21.96,21.96,21.92,21.95,37100.0,19.6995,19.6995,19.6636,19.6905,37100.0
2011-07-26 10:40:00,21.94,22.01,21.92,21.98,17100.0,19.6816,19.7444,19.6636,19.7174,17100.0
2011-07-26 10:50:00,21.96,21.99,21.91,21.92,8300.0,19.6995,19.7264,19.6547,19.6636,8300.0
2011-07-26 11:00:00,21.92,21.99,21.91,21.98,178600.0,19.6636,19.7264,19.6547,19.7174,178600.0
2011-07-26 11:10:00,21.98,21.99,21.93,21.96,6100.0,19.7174,19.7264,19.6726,19.6995,6100.0
2011-07-26 11:20:00,21.96,22.2,21.96,22.19,252300.0,19.6995,19.9148,19.6995,19.9058,252300.0
2011-07-26 11:30:00,22.18,22.2,22.04,22.1,21200.0,19.8969,19.9148,19.7713,19.8251,21200.0
2011-07-26 11:40:00,22.1,22.12,22.1,22.1,10600.0,19.8251,19.843,19.8251,19.8251,10600.0
2011-07-26 11:50:00,22.1,22.11,22.04,22.04,6400.0,19.8251,19.8341,19.7713,19.7713,6400.0
2011-07-26 12:00:00,22.03,22.09,22.01,22.05,10400.0,19.7623,19.8161,19.7444,19.7802,10400.0
2011-07-26 12:10:00,22.05,22.1,22.01,22.1,8500.0,19.7802,19.8251,19.7444,19.8251,8500.0
2011-07-26 12:20:00,22.09,22.09,22.0,22.01,8700.0,19.8161,19.8161,19.7354,19.7444,8700.0
2011-07-26 12:30:00,22.02,22.06,22.01,22.05,18400.0,19.7533,19.7892,19.7444,19.7802,18400.0
2011-07-26 12:40:00,22.06,22.12,22.05,22.09,28900.0,19.7892,19.843,19.7802,19.8161,28900.0
2011-07-26 12:50:00,22.09,22.15,22.09,22.13,18800.0,19.8161,19.8699,19.8161,19.852,18800.0
2011-07-26 13:00:00,22.13,22.17,22.1,22.11,39000.0,19.852,19.8879,19.8251,19.8341,39000.0
2011-07-26 13:10:00,22.11,22.12,22.08,22.12,14600.0,19.8341,19.843,19.8072,19.843,14600.0
2011-07-26 13:20:00,22.11,22.16,22.08,22.15,24700.0,19.8341,19.8789,19.8072,19.8699,24700.0
2011-07-26 13:30:00,22.15,22.17,22.13,22.17,15000.0,19.8699,19.8879,19.852,19.8879,15000.0
2011-07-26 13:40:00,22.17,22.17,22.1,22.12,16000.0,19.8879,19.8879,19.8251,19.843,16000.0
2011-07-26 13:50:00,22.12,22.16,22.1,22.11,20600.0,19.843,19.8789,19.8251,19.8341,20600.0
2011-07-26 14:00:00,22.12,22.21,22.09,22.18,50700.0,19.843,19.9238,19.8161,19.8969,50700.0
2011-07-26 14:10:00,22.18,22.28,22.18,22.26,37200.0,19.8969,19.9866,19.8969,19.9686,37200.0
2011-07-26 14:20:00,22.26,22.3,22.22,22.25,48800.0,19.9686,20.0045,19.9327,19.9597,48800.0
2011-07-26 14:30:00,22.25,22.26,22.2,22.2,26300.0,19.9597,19.9686,19.9148,19.9148,26300.0
2011-07-26 14:40:00,22.19,22.19,22.14,22.19,20200.0,19.9058,19.9058,19.861,19.9058,20200.0
2011-07-26 14:50:00,22.19,22.26,22.18,22.21,15300.0,19.9058,19.9686,19.8969,19.9238,15300.0
2011-07-26 15:00:00,22.21,22.22,22.18,22.18,41600.0,19.9238,19.9327,19.8969,19.8969,41600.0
2011-07-26 15:10:00,22.18,22.22,22.18,22.21,34100.0,19.8969,19.9327,19.8969,19.9238,34100.0
2011-07-26 15:20:00,22.22,22.23,22.2,22.21,19400.0,19.9327,19.9417,19.9148,19.9238,19400.0
2011-07-26 15:30:00,22.2,22.21,22.09,22.11,39000.0,19.9148,19.9238,19.8161,19.8341,39000.0
2011-07-26 15:40:00,22.11,22.12,22.0,22.0,50600.0,19.8341,19.843,19.7354,19.7354,50600.0
2011-07-26 15:50:00,22.01,22.04,21.96,22.02,97800.0,19.7444,19.7713,19.6995,19.7533,97800.0
2011-07-27 09:30:00,21.68,21.89,21.21,21.38,87600.0,19.4483,19.6367,19.0267,19.1792,87600.0
2011-07-27 09:40:00,21.39,21.61,21.33,21.39,88300.0,19.1882,19.3855,19.1344,19.1882,88300.0
2011-07-27 09:50:00,21.39,21.4,21.22,21.3,40600.0,19.1882,19.1971,19.0357,19.1074,40600.0
2011-07-27 10:00:00,21.33,21.36,21.1,21.24,95200.0,19.1344,19.1613,18.928,19.0536,95200.0
2011-07-27 10:10:00,21.24,21.36,21.1,21.11,140600.0,19.0536,19.1613,18.928,18.937,140600.0
2011-07-27 10:20:00,21.12,21.22,21.11,21.17,57900.0,18.946,19.0357,18.937,18.9908,57900.0
2011-07-27 10:30:00,21.17,21.19,21.01,21.02,41700.0,18.9908,19.0088,18.8473,18.8563,41700.0
2011-07-27 10:40:00,21.0,21.04,20.98,21.02,33400.0,18.8383,18.8742,18.8204,18.8563,33400.0
2011-07-27 10:50:00,21.01,21.19,21.01,21.11,83900.0,18.8473,19.0088,18.8473,18.937,83900.0
2011-07-27 11:00:00,21.11,21.17,21.02,21.02,67000.0,18.937,18.9908,18.8563,18.8563,67000.0
2011-07-27 11:10:00,21.01,21.1,20.99,21.04,83400.0,18.8473,18.928,18.8294,18.8742,83400.0
2011-07-27 11:20:00,21.05,21.06,20.87,20.9,78100.0,18.8832,18.8921,18.7217,18.7486,78100.0
2011-07-27 11:30:00,20.9,20.98,20.78,20.81,37000.0,18.7486,18.8204,18.641,18.6679,37000.0
2011-07-27 11:40:00,20.78,20.82,20.74,20.8,73200.0,18.641,18.6769,18.6051,18.6589,73200.0
2011-07-27 11:50:00,20.8,20.8,20.74,20.75,47600.0,18.6589,18.6589,18.6051,18.6141,47600.0
2011-07-27 12:00:00,20.75,20.86,20.74,20.83,74700.0,18.6141,18.7127,18.6051,18.6858,74700.0
2011-07-27 12:10:00,20.81,20.91,20.81,20.88,15400.0,18.6679,18.7576,18.6679,18.7307,15400.0
2011-07-27 12:20:00,20.89,20.89,20.78,20.81,46100.0,18.7396,18.7396,18.641,18.6679,46100.0
2011-07-27 12:30:00,20.8,20.83,20.68,20.69,23200.0,18.6589,18.6858,18.5513,18.5602,23200.0
2011-07-27 12:40:00,20.68,20.77,20.59,20.75,120200.0,18.5513,18.632,18.4705,18.6141,120200.0
2011-07-27 12:50:00,20.75,20.78,20.72,20.75,26900.0,18.6141,18.641,18.5871,18.6141,26900.0
2011-07-27 13:00:00,20.74,20.79,20.74,20.77,55300.0,18.6051,18.6499,18.6051,18.632,55300.0
2011-07-27 13:10:00,20.76,20.77,20.64,20.72,26300.0,18.623,18.632,18.5154,18.5871,26300.0
2011-07-27 13:20:00,20.7,20.73,20.57,20.57,24600.0,18.5692,18.5961,18.4526,18.4526,24600.0
2011-07-27 13:30:00,20.57,20.76,20.5,20.76,113300.0,18.4526,18.623,18.3898,18.623,113300.0
2011-07-27 13:40:00,20.76,20.86,20.76,20.79,111400.0,18.623,18.7127,18.623,18.6499,111400.0
2011-07-27 13:50:00,20.79,20.83,20.67,20.69,108400.0,18.6499,18.6858,18.5423,18.5602,108400.0
2011-07-27 14:00:00,20.68,20.72,20.67,20.67,30900.0,18.5513,18.5871,18.5423,18.5423,30900.0
2011-07-27 14:10:00,20.66,20.67,20.53,20.58,32900.0,18.5333,18.5423,18.4167,18.4616,32900.0
2011-07-27 14:20:00,20.6,20.63,20.58,20.59,67500.0,18.4795,18.5064,18.4616,18.4705,67500.0
2011-07-27 14:30:00,20.59,20.66,20.5,20.5,37100.0,18.4705,18.5333,18.3898,18.3898,37100.0
2011-07-27 14:40:00,20.5,20.62,20.5,20.6,86500.0,18.3898,18.4974,18.3898,18.4795,86500.0
2011-07-27 14:50:00,20.62,20.62,20.55,20.57,32400.0,18.4974,18.4974,18.4346,18.4526,32400.0
2011-07-27 15:00:00,20.58,20.58,20.54,20.54,54300.0,18.4616,18.4616,18.4257,18.4257,54300.0
2011-07-27 15:10:00,20.54,20.55,20.48,20.5,91800.0,18.4257,18.4346,18.3719,18.3898,91800.0
2011-07-27 15:20:00,20.49,20.51,20.48,20.5,180800.0,18.3808,18.3988,18.3719,18.3898,180800.0
2011-07-27 15:30:00,20.5,20.52,20.47,20.5,160600.0,18.3898,18.4077,18.3629,18.3898,160600.0
2011-07-27 15:40:00,20.49,20.51,20.48,20.5,112300.0,18.3808,18.3988,18.3719,18.3898,112300.0
2011-07-27 15:50:00,20.49,20.59,20.29,20.53,213800.0,18.3808,18.4705,18.2014,18.4167,213800.0
2011-07-28 09:30:00,20.36,20.72,20.32,20.5,140100.0,18.2642,18.5871,18.2283,18.3898,140100.0
2011-07-28 09:40:00,20.46,20.53,20.44,20.49,116300.0,18.3539,18.4167,18.336,18.3808,116300.0
2011-07-28 09:50:00,20.47,20.67,20.47,20.59,35700.0,18.3629,18.5423,18.3629,18.4705,35700.0
2011-07-28 10:00:00,20.61,20.89,20.53,20.73,37300.0,18.4885,18.7396,18.4167,18.5961,37300.0
2011-07-28 10:10:00,20.75,20.89,20.7,20.75,26500.0,18.6141,18.7396,18.5692,18.6141,26500.0
2011-07-28 10:20:00,20.75,20.79,20.7,20.71,50600.0,18.6141,18.6499,18.5692,18.5782,50600.0
2011-07-28 10:30:00,20.72,20.83,20.65,20.67,11800.0,18.5871,18.6858,18.5244,18.5423,11800.0
2011-07-28 10:40:00,20.69,20.74,20.67,20.71,10000.0,18.5602,18.6051,18.5423,18.5782,10000.0
2011-07-28 10:50:00,20.73,20.74,20.66,20.71,12400.0,18.5961,18.6051,18.5333,18.5782,12400.0
2011-07-28 11:00:00,20.73,20.86,20.65,20.75,36300.0,18.5961,18.7127,18.5244,18.6141,36300.0
2011-07-28 11:10:00,20.78,20.91,20.77,20.9,51500.0,18.641,18.7576,18.632,18.7486,51500.0
2011-07-28 11:20:00,20.91,21.1,20.89,21.05,25900.0,18.7576,18.928,18.7396,18.8832,25900.0
2011-07-28 11:30:00,21.07,21.22,21.05,21.12,45800.0,18.9011,19.0357,18.8832,18.946,45800.0
2011-07-28 11:40:00,21.1,21.13,20.96,21.01,26900.0,18.928,18.9549,18.8024,18.8473,26900.0
2011-07-28 11:50:00,21.01,21.05,20.98,21.05,9100.0,18.8473,18.8832,18.8204,18.8832,9100.0
2011-07-28 12:00:00,21.06,21.15,21.03,21.03,16900.0,18.8921,18.9729,18.8652,18.8652,16900.0
2011-07-28 12:10:00,21.02,21.11,21.02,21.07,18300.0,18.8563,18.937,18.8563,18.9011,18300.0
2011-07-28 12:20:00,21.07,21.15,21.07,21.15,9300.0,18.9011,18.9729,18.9011,18.9729,9300.0
2011-07-28 12:30:00,21.12,21.2,21.1,21.12,20600.0,18.946,19.0177,18.928,18.946,20600.0
2011-07-28 12:40:00,21.12,21.15,21.09,21.12,21600.0,18.946,18.9729,18.9191,18.946,21600.0
2011-07-28 12:50:00,21.13,21.2,21.11,21.14,15000.0,18.9549,19.0177,18.937,18.9639,15000.0
2011-07-28 13:00:00,21.14,21.18,21.12,21.13,16700.0,18.9639,18.9998,18.946,18.9549,16700.0
2011-07-28 13:10:00,21.13,21.17,21.1,21.12,19700.0,18.9549,18.9908,18.928,18.946,19700.0
2011-07-28 13:20:00,21.11,21.11,21.02,21.02,19300.0,18.937,18.937,18.8563,18.8563,19300.0
2011-07-28 13:30:00,21.02,21.07,21.02,21.02,11000.0,18.8563,18.9011,18.8563,18.8563,11000.0
2011-07-28 13:40:00,21.02,21.03,20.89,20.9,54100.0,18.8563,18.8652,18.7396,18.7486,54100.0
2011-07-28 13:50:00,20.9,20.95,20.85,20.87,11000.0,18.7486,18.7935,18.7038,18.7217,11000.0
2011-07-28 14:00:00,20.87,20.88,20.75,20.76,47600.0,18.7217,18.7307,18.6141,18.623,47600.0
2011-07-28 14:10:00,20.77,20.84,20.75,20.82,32800.0,18.632,18.6948,18.6141,18.6769,32800.0
2011-07-28 14:20:00,20.84,20.84,20.77,20.79,28400.0,18.6948,18.6948,18.632,18.6499,28400.0
2011-07-28 14:30:00,20.8,20.86,20.79,20.82,11200.0,18.6589,18.7127,18.6499,18.6769,11200.0
2011-07-28 14:40:00,20.83,20.85,20.79,20.82,36200.0,18.6858,18.7038,18.6499,18.6769,36200.0
2011-07-28 14:50:00,20.81,20.89,20.81,20.84,23200.0,18.6679,18.7396,18.6679,18.6948,23200.0
2011-07-28 15:00:00,20.83,20.84,20.78,20.79,20900.0,18.6858,18.6948,18.641,18.6499,20900.0
2011-07-28 15:10:00,20.79,20.82,20.75,20.8,45500.0,18.6499,18.6769,18.6141,18.6589,45500.0
2011-07-28 15:20:00,20.79,20.82,20.75,20.76,43700.0,18.6499,18.6769,18.6141,18.623,43700.0
2011-07-28 15:30:00,20.76,20.8,20.75,20.78,41900.0,18.623,18.6589,18.6141,18.641,41900.0
2011-07-28 15:40:00,20.77,20.79,20.56,20.57,176000.0,18.632,18.6499,18.4436,18.4526,176000.0
2011-07-28 15:50:00,20.58,20.64,20.49,20.5,160300.0,18.4616,18.5154,18.3808,18.3898,160300.0
2011-07-29 09:30:00,17.9,18.01,17.1,17.59,1479200.0,16.0574,16.1561,15.3398,15.7793,1479200.0
2011-07-29 09:40:00,17.58,17.58,17.22,17.27,412000.0,15.7704,15.7704,15.4474,15.4923,412000.0
2011-07-29 09:50:00,17.27,17.51,16.99,17.41,962100.0,15.4923,15.7076,15.2411,15.6179,962100.0
2011-07-29 10:00:00,17.41,17.44,17.26,17.28,1063600.0,15.6179,15.6448,15.4833,15.5012,1063600.0
2011-07-29 10:10:00,17.28,17.54,17.24,17.54,542600.0,15.5012,15.7345,15.4654,15.7345,542600.0
2011-07-29 10:20:00,17.54,17.71,17.5,17.61,419500.0,15.7345,15.887,15.6986,15.7973,419500.0
2011-07-29 10:30:00,17.61,17.88,17.61,17.65,304000.0,15.7973,16.0395,15.7973,15.8332,304000.0
2011-07-29 10:40:00,17.65,17.85,17.64,17.82,272400.0,15.8332,16.0126,15.8242,15.9857,272400.0
2011-07-29 10:50:00,17.83,18.32,17.83,18.26,498900.0,15.9946,16.4342,15.9946,16.3804,498900.0
2011-07-29 11:00:00,18.28,18.29,17.99,18.07,380400.0,16.3983,16.4073,16.1382,16.2099,380400.0
2011-07-29 11:10:00,18.08,18.28,18.07,18.25,351900.0,16.2189,16.3983,16.2099,16.3714,351900.0
2011-07-29 11:20:00,18.25,19.0,18.23,18.85,393900.0,16.3714,17.0442,16.3535,16.9096,393900.0
2011-07-29 11:30:00,18.88,18.9,18.73,18.73,209400.0,16.9366,16.9545,16.802,16.802,209400.0
2011-07-29 11:40:00,18.74,18.95,18.72,18.92,325500.0,16.811,16.9993,16.793,16.9724,325500.0
2011-07-29 11:50:00,18.91,18.93,18.69,18.83,166900.0,16.9635,16.9814,16.7661,16.8917,166900.0
2011-07-29 12:00:00,18.85,18.85,18.74,18.75,76300.0,16.9096,16.9096,16.811,16.8199,76300.0
2011-07-29 12:10:00,18.74,18.82,18.72,18.81,80000.0,16.811,16.8827,16.793,16.8738,80000.0
2011-07-29 12:20:00,18.82,18.88,18.79,18.79,94500.0,16.8827,16.9366,16.8558,16.8558,94500.0
2011-07-29 12:30:00,18.79,19.1,18.78,19.07,199000.0,16.8558,17.1339,16.8468,17.107,199000.0
2011-07-29 12:40:00,19.06,19.19,18.97,19.16,310600.0,17.098,17.2146,17.0173,17.1877,310600.0
2011-07-29 12:50:00,19.15,19.18,18.99,19.03,182500.0,17.1788,17.2057,17.0352,17.0711,182500.0
2011-07-29 13:00:00,19.03,19.24,19.0,19.24,138600.0,17.0711,17.2595,17.0442,17.2595,138600.0
2011-07-29 13:10:00,19.24,19.46,19.21,19.4,324500.0,17.2595,17.4568,17.2326,17.403,324500.0
2011-07-29 13:20:00,19.4,19.57,19.37,19.51,344100.0,17.403,17.5555,17.3761,17.5017,344100.0
2011-07-29 13:30:00,19.51,19.75,19.45,19.62,269100.0,17.5017,17.717,17.4479,17.6004,269100.0
2011-07-29 13:40:00,19.6,19.63,19.46,19.52,90900.0,17.5824,17.6093,17.4568,17.5107,90900.0
2011-07-29 13:50:00,19.5,19.59,19.48,19.53,168700.0,17.4927,17.5735,17.4748,17.5196,168700.0
2011-07-29 14:00:00,19.53,19.88,19.5,19.72,231200.0,17.5196,17.8336,17.4927,17.6901,231200.0
2011-07-29 14:10:00,19.72,19.75,19.6,19.64,58200.0,17.6901,17.717,17.5824,17.6183,58200.0
2011-07-29 14:20:00,19.65,19.66,19.61,19.62,43800.0,17.6273,17.6363,17.5914,17.6004,43800.0
2011-07-29 14:30:00,19.62,19.71,19.62,19.7,75600.0,17.6004,17.6811,17.6004,17.6721,75600.0
2011-07-29 14:40:00,19.69,19.77,19.69,19.75,79400.0,17.6632,17.7349,17.6632,17.717,79400.0
2011-07-29 14:50:00,19.75,19.79,19.69,19.7,64000.0,17.717,17.7529,17.6632,17.6721,64000.0
2011-07-29 15:00:00,19.7,19.78,19.68,19.71,221700.0,17.6721,17.7439,17.6542,17.6811,221700.0
2011-07-29 15:10:00,19.71,20.0,19.71,19.8,361500.0,17.6811,17.9413,17.6811,17.7618,361500.0
2011-07-29 15:20:00,19.81,19.86,19.73,19.78,157800.0,17.7708,17.8157,17.6991,17.7439,157800.0
2011-07-29 15:30:00,19.78,19.8,19.65,19.7,248500.0,17.7439,17.7618,17.6273,17.6721,248500.0
2011-07-29 15:40:00,19.69,20.04,19.69,19.97,355300.0,17.6632,17.9771,17.6632,17.9143,355300.0
2011-07-29 15:50:00,19.97,19.98,19.77,19.79,405300.0,17.9143,17.9233,17.7349,17.7529,405300.0
2011-08-01 09:30:00,19.98,20.23,19.06,19.2,173300.0,17.9233,18.1476,17.098,17.2236,173300.0
2011-08-01 09:40:00,19.24,19.51,19.2,19.27,145800.0,17.2595,17.5017,17.2236,17.2864,145800.0
2011-08-01 09:50:00,19.26,19.31,19.0,19.05,127000.0,17.2774,17.3223,17.0442,17.0891,127000.0
2011-08-01 10:00:00,19.05,19.05,18.64,18.82,192200.0,17.0891,17.0891,16.7213,16.8827,192200.0
2011-08-01 10:10:00,18.82,18.92,18.57,18.73,166600.0,16.8827,16.9724,16.6585,16.802,166600.0
2011-08-01 10:20:00,18.73,18.73,18.5,18.53,283100.0,16.802,16.802,16.5957,16.6226,283100.0
2011-08-01 10:30:00,18.53,18.77,18.49,18.76,140900.0,16.6226,16.8379,16.5867,16.8289,140900.0
2011-08-01 10:40:00,18.77,18.89,18.74,18.82,148400.0,16.8379,16.9455,16.811,16.8827,148400.0
2011-08-01 10:50:00,18.82,18.95,18.74,18.78,84400.0,16.8827,16.9993,16.811,16.8468,84400.0
2011-08-01 11:00:00,18.79,18.96,18.78,18.95,52500.0,16.8558,17.0083,16.8468,16.9993,52500.0
2011-08-01 11:10:00,18.95,18.97,18.94,18.95,42800.0,16.9993,17.0173,16.9904,16.9993,42800.0
2011-08-01 11:20:00,18.95,18.99,18.89,18.94,129600.0,16.9993,17.0352,16.9455,16.9904,129600.0
2011-08-01 11:30:00,18.94,19.02,18.93,19.02,101600.0,16.9904,17.0621,16.9814,17.0621,101600.0
2011-08-01 11:40:00,19.01,19.05,19.0,19.01,37100.0,17.0532,17.0891,17.0442,17.0532,37100.0
2011-08-01 11:50:00,19.01,19.01,18.79,18.82,125600.0,17.0532,17.0532,16.8558,16.8827,125600.0
2011-08-01 12:00:00,18.82,18.91,18.8,18.88,47600.0,16.8827,16.9635,16.8648,16.9366,47600.0
2011-08-01 12:10:00,18.9,18.91,18.81,18.84,19700.0,16.9545,16.9635,16.8738,16.9007,19700.0
2011-08-01 12:20:00,18.84,19.0,18.82,18.99,72400.0,16.9007,17.0442,16.8827,17.0352,72400.0
2011-08-01 12:30:00,18.99,19.08,18.98,19.07,84300.0,17.0352,17.116,17.0263,17.107,84300.0
2011-08-01 12:40:00,19.07,19.13,19.0,19.04,23200.0,17.107,17.1608,17.0442,17.0801,23200.0
2011-08-01 12:50:00,19.04,19.13,19.01,19.01,7500.0,17.0801,17.1608,17.0532,17.0532,7500.0
2011-08-01 13:00:00,19.01,19.07,19.0,19.01,12200.0,17.0532,17.107,17.0442,17.0532,12200.0
2011-08-01 13:10:00,19.01,19.06,19.0,19.03,9400.0,17.0532,17.098,17.0442,17.0711,9400.0
2011-08-01 13:20:00,19.04,19.12,19.04,19.1,77600.0,17.0801,17.1518,17.0801,17.1339,77600.0
2011-08-01 13:30:00,19.11,19.12,19.09,19.12,15600.0,17.1429,17.1518,17.1249,17.1518,15600.0
2011-08-01 13:40:00,19.12,19.18,19.11,19.12,19900.0,17.1518,17.2057,17.1429,17.1518,19900.0
2011-08-01 13:50:00,19.11,19.16,19.11,19.16,20100.0,17.1429,17.1877,17.1429,17.1877,20100.0
2011-08-01 14:00:00,19.16,19.17,19.14,19.14,39500.0,17.1877,17.1967,17.1698,17.1698,39500.0
2011-08-01 14:10:00,19.14,19.15,19.11,19.14,81400.0,17.1698,17.1788,17.1429,17.1698,81400.0
2011-08-01 14:20:00,19.14,19.18,19.12,19.18,121800.0,17.1698,17.2057,17.1518,17.2057,121800.0
2011-08-01 14:30:00,19.17,19.18,19.16,19.18,20200.0,17.1967,17.2057,17.1877,17.2057,20200.0
2011-08-01 14:40:00,19.18,19.24,19.18,19.23,42900.0,17.2057,17.2595,17.2057,17.2505,42900.0
2011-08-01 14:50:00,19.24,19.32,19.23,19.28,46700.0,17.2595,17.3313,17.2505,17.2954,46700.0
2011-08-01 15:00:00,19.28,19.37,19.25,19.25,40600.0,17.2954,17.3761,17.2685,17.2685,40600.0
2011-08-01 15:10:00,19.26,19.3,19.24,19.24,66800.0,17.2774,17.3133,17.2595,17.2595,66800.0
2011-08-01 15:20:00,19.25,19.31,19.24,19.28,117200.0,17.2685,17.3223,17.2595,17.2954,117200.0
2011-08-01 15:30:00,19.29,19.29,19.24,19.25,89900.0,17.3043,17.3043,17.2595,17.2685,89900.0
2011-08-01 15:40:00,19.25,19.34,19.24,19.34,87400.0,17.2685,17.3492,17.2595,17.3492,87400.0
2011-08-01 15:50:00,19.33,19.33,19.17,19.3,132400.0,17.3402,17.3402,17.1967,17.3133,132400.0
2011-08-02 09:30:00,18.98,19.26,18.84,19.1,237700.0,17.0263,17.2774,16.9007,17.1339,237700.0
2011-08-02 09:40:00,19.1,19.27,19.07,19.15,220100.0,17.1339,17.2864,17.107,17.1788,220100.0
2011-08-02 09:50:00,19.15,19.23,19.06,19.07,136900.0,17.1788,17.2505,17.098,17.107,136900.0
2011-08-02 10:00:00,19.05,19.34,19.05,19.1,288200.0,17.0891,17.3492,17.0891,17.1339,288200.0
2011-08-02 10:10:00,19.14,19.24,19.14,19.2,55400.0,17.1698,17.2595,17.1698,17.2236,55400.0
2011-08-02 10:20:00,19.19,19.22,19.16,19.16,62500.0,17.2146,17.2416,17.1877,17.1877,62500.0
2011-08-02 10:30:00,19.17,19.19,19.08,19.15,194400.0,17.1967,17.2146,17.116,17.1788,194400.0
2011-08-02 10:40:00,19.15,19.18,19.14,19.18,99100.0,17.1788,17.2057,17.1698,17.2057,99100.0
2011-08-02 10:50:00,19.18,19.19,19.16,19.16,34500.0,17.2057,17.2146,17.1877,17.1877,34500.0
2011-08-02 11:00:00,19.16,19.17,19.13,19.14,278300.0,17.1877,17.1967,17.1608,17.1698,278300.0
2011-08-02 11:10:00,19.14,19.18,19.05,19.05,240800.0,17.1698,17.2057,17.0891,17.0891,240800.0
2011-08-02 11:20:00,19.05,19.09,18.99,19.01,123500.0,17.0891,17.1249,17.0352,17.0532,123500.0
2011-08-02 11:30:00,19.01,19.05,18.99,19.05,69400.0,17.0532,17.0891,17.0352,17.0891,69400.0
2011-08-02 11:40:00,19.05,19.06,19.0,19.01,37900.0,17.0891,17.098,17.0442,17.0532,37900.0
2011-08-02 11:50:00,19.02,19.03,19.0,19.02,43300.0,17.0621,17.0711,17.0442,17.0621,43300.0
2011-08-02 12:00:00,19.02,19.02,19.0,19.01,27200.0,17.0621,17.0621,17.0442,17.0532,27200.0
2011-08-02 12:10:00,19.0,19.01,18.88,18.89,66500.0,17.0442,17.0532,16.9366,16.9455,66500.0
2011-08-02 12:20:00,18.89,18.9,18.8,18.85,33300.0,16.9455,16.9545,16.8648,16.9096,33300.0
2011-08-02 12:30:00,18.85,18.88,18.82,18.82,84000.0,16.9096,16.9366,16.8827,16.8827,84000.0
2011-08-02 12:40:00,18.82,18.87,18.71,18.78,81400.0,16.8827,16.9276,16.7841,16.8468,81400.0
2011-08-02 12:50:00,18.78,18.79,18.71,18.72,75000.0,16.8468,16.8558,16.7841,16.793,75000.0
2011-08-02 13:00:00,18.73,18.83,18.72,18.82,108600.0,16.802,16.8917,16.793,16.8827,108600.0
2011-08-02 13:10:00,18.82,18.83,18.8,18.8,40100.0,16.8827,16.8917,16.8648,16.8648,40100.0
2011-08-02 13:20:00,18.8,18.82,18.8,18.8,28200.0,16.8648,16.8827,16.8648,16.8648,28200.0
2011-08-02 13:30:00,18.8,18.81,18.8,18.8,31200.0,16.8648,16.8738,16.8648,16.8648,31200.0
2011-08-02 13:40:00,18.81,18.85,18.79,18.83,154800.0,16.8738,16.9096,16.8558,16.8917,154800.0
2011-08-02 13:50:00,18.83,18.85,18.82,18.84,132900.0,16.8917,16.9096,16.8827,16.9007,132900.0
2011-08-02 14:00:00,18.83,18.85,18.82,18.83,27500.0,16.8917,16.9096,16.8827,16.8917,27500.0
2011-08-02 14:10:00,18.83,18.94,18.82,18.94,45700.0,16.8917,16.9904,16.8827,16.9904,45700.0
2011-08-02 14:20:00,18.94,18.95,18.89,18.9,33800.0,16.9904,16.9993,16.9455,16.9545,33800.0
2011-08-02 14:30:00,18.89,18.89,18.82,18.85,89500.0,16.9455,16.9455,16.8827,16.9096,89500.0
2011-08-02 14:40:00,18.85,18.86,18.79,18.86,42100.0,16.9096,16.9186,16.8558,16.9186,42100.0
2011-08-02 14:50:00,18.86,18.91,18.85,18.9,213200.0,16.9186,16.9635,16.9096,16.9545,213200.0
2011-08-02 15:00:00,18.9,18.91,18.85,18.86,27300.0,16.9545,16.9635,16.9096,16.9186,27300.0
2011-08-02 15:10:00,18.85,18.86,18.8,18.81,50900.0,16.9096,16.9186,16.8648,16.8738,50900.0
2011-08-02 15:20:00,18.81,18.81,18.75,18.78,86900.0,16.8738,16.8738,16.8199,16.8468,86900.0
2011-08-02 15:30:00,18.78,18.85,18.76,18.79,111500.0,16.8468,16.9096,16.8289,16.8558,111500.0
2011-08-02 15:40:00,18.79,18.85,18.76,18.8,72600.0,16.8558,16.9096,16.8289,16.8648,72600.0
2011-08-02 15:50:00,18.8,18.84,18.77,18.78,438800.0,16.8648,16.9007,16.8379,16.8468,438800.0
2011-08-03 09:30:00,18.71,19.27,18.71,18.86,24000.0,16.7841,17.2864,16.7841,16.9186,24000.0
2011-08-03 09:40:00,18.86,18.87,18.55,18.58,47800.0,16.9186,16.9276,16.6405,16.6674,47800.0
2011-08-03 09:50:00,18.58,18.76,18.51,18.7,58000.0,16.6674,16.8289,16.6046,16.7751,58000.0
2011-08-03 10:00:00,18.7,18.8,18.58,18.7,48700.0,16.7751,16.8648,16.6674,16.7751,48700.0
2011-08-03 10:10:00,18.68,18.7,18.55,18.56,63200.0,16.7571,16.7751,16.6405,16.6495,63200.0
2011-08-03 10:20:00,18.55,18.64,18.36,18.59,65200.0,16.6405,16.7213,16.4701,16.6764,65200.0
2011-08-03 10:30:00,18.59,18.59,18.26,18.34,71800.0,16.6764,16.6764,16.3804,16.4521,71800.0
2011-08-03 10:40:00,18.34,18.49,18.28,18.49,44700.0,16.4521,16.5867,16.3983,16.5867,44700.0
2011-08-03 10:50:00,18.51,18.57,18.4,18.57,49500.0,16.6046,16.6585,16.506,16.6585,49500.0
2011-08-03 11:00:00,18.58,18.77,18.55,18.56,102900.0,16.6674,16.8379,16.6405,16.6495,102900.0
2011-08-03 11:10:00,18.56,18.82,18.52,18.82,123800.0,16.6495,16.8827,16.6136,16.8827,123800.0
2011-08-03 11:20:00,18.82,18.82,18.65,18.68,38600.0,16.8827,16.8827,16.7302,16.7571,38600.0
2011-08-03 11:30:00,18.68,18.79,18.68,18.73,31300.0,16.7571,16.8558,16.7571,16.802,31300.0
2011-08-03 11:40:00,18.74,18.74,18.54,18.61,86500.0,16.811,16.811,16.6315,16.6943,86500.0
2011-08-03 11:50:00,18.59,18.67,18.59,18.64,46600.0,16.6764,16.7482,16.6764,16.7213,46600.0
2011-08-03 12:00:00,18.64,18.64,18.51,18.52,73000.0,16.7213,16.7213,16.6046,16.6136,73000.0
2011-08-03 12:10:00,18.54,18.58,18.48,18.49,18800.0,16.6315,16.6674,16.5777,16.5867,18800.0
2011-08-03 12:20:00,18.49,18.5,18.45,18.48,26000.0,16.5867,16.5957,16.5508,16.5777,26000.0
2011-08-03 12:30:00,18.48,18.58,18.48,18.58,47000.0,16.5777,16.6674,16.5777,16.6674,47000.0
2011-08-03 12:40:00,18.58,18.6,18.54,18.59,7800.0,16.6674,16.6854,16.6315,16.6764,7800.0
2011-08-03 12:50:00,18.6,18.66,18.53,18.55,42900.0,16.6854,16.7392,16.6226,16.6405,42900.0
2011-08-03 13:00:00,18.53,18.56,18.48,18.53,52400.0,16.6226,16.6495,16.5777,16.6226,52400.0
2011-08-03 13:10:00,18.53,18.65,18.52,18.65,32800.0,16.6226,16.7302,16.6136,16.7302,32800.0
2011-08-03 13:20:00,18.63,18.68,18.63,18.66,25200.0,16.7123,16.7571,16.7123,16.7392,25200.0
2011-08-03 13:30:00,18.66,18.79,18.65,18.79,65400.0,16.7392,16.8558,16.7302,16.8558,65400.0
2011-08-03 13:40:00,18.8,18.93,18.77,18.91,21000.0,16.8648,16.9814,16.8379,16.9635,21000.0
2011-08-03 13:50:00,18.91,18.92,18.81,18.85,53900.0,16.9635,16.9724,16.8738,16.9096,53900.0
2011-08-03 14:00:00,18.85,18.96,18.84,18.91,48200.0,16.9096,17.0083,16.9007,16.9635,48200.0
2011-08-03 14:10:00,18.9,18.98,18.89,18.89,42900.0,16.9545,17.0263,16.9455,16.9455,42900.0
2011-08-03 14:20:00,18.89,18.93,18.87,18.9,56800.0,16.9455,16.9814,16.9276,16.9545,56800.0
2011-08-03 14:30:00,18.9,18.93,18.88,18.91,22200.0,16.9545,16.9814,16.9366,16.9635,22200.0
2011-08-03 14:40:00,18.91,18.95,18.88,18.92,21800.0,16.9635,16.9993,16.9366,16.9724,21800.0
2011-08-03 14:50:00,18.93,19.0,18.89,18.96,23300.0,16.9814,17.0442,16.9455,17.0083,23300.0
2011-08-03 15:00:00,18.95,18.98,18.91,18.91,28500.0,16.9993,17.0263,16.9635,16.9635,28500.0
2011-08-03 15:10:00,18.91,18.99,18.91,18.99,22400.0,16.9635,17.0352,16.9635,17.0352,22400.0
2011-08-03 15:20:00,18.99,19.14,18.99,19.09,125500.0,17.0352,17.1698,17.0352,17.1249,125500.0
2011-08-03 15:30:00,19.08,19.14,19.08,19.12,171200.0,17.116,17.1698,17.116,17.1518,171200.0
2011-08-03 15:40:00,19.12,19.17,19.04,19.12,179700.0,17.1518,17.1967,17.0801,17.1518,179700.0
2011-08-03 15:50:00,19.11,19.15,19.06,19.11,168000.0,17.1429,17.1788,17.098,17.1429,168000.0
2011-08-04 09:30:00,18.77,18.83,18.25,18.65,45100.0,16.8379,16.8917,16.3714,16.7302,45100.0
2011-08-04 09:40:00,18.65,18.87,18.58,18.64,58400.0,16.7302,16.9276,16.6674,16.7213,58400.0
2011-08-04 09:50:00,18.62,18.76,18.55,18.72,51600.0,16.7033,16.8289,16.6405,16.793,51600.0
2011-08-04 10:00:00,18.72,18.73,18.52,18.6,72300.0,16.793,16.802,16.6136,16.6854,72300.0
2011-08-04 10:10:00,18.59,18.6,18.42,18.43,76800.0,16.6764,16.6854,16.5239,16.5329,76800.0
2011-08-04 10:20:00,18.43,18.57,18.42,18.5,54500.0,16.5329,16.6585,16.5239,16.5957,54500.0
2011-08-04 10:30:00,18.5,18.57,18.47,18.48,32000.0,16.5957,16.6585,16.5688,16.5777,32000.0
2011-08-04 10:40:00,18.48,18.48,18.28,18.29,41200.0,16.5777,16.5777,16.3983,16.4073,41200.0
2011-08-04 10:50:00,18.28,18.29,18.25,18.26,117300.0,16.3983,16.4073,16.3714,16.3804,117300.0
2011-08-04 11:00:00,18.25,18.31,18.24,18.29,46300.0,16.3714,16.4252,16.3624,16.4073,46300.0
2011-08-04 11:10:00,18.29,18.35,18.23,18.29,96500.0,16.4073,16.4611,16.3535,16.4073,96500.0
2011-08-04 11:20:00,18.29,18.33,18.15,18.15,62100.0,16.4073,16.4432,16.2817,16.2817,62100.0
2011-08-04 11:30:00,18.16,18.2,18.04,18.08,63400.0,16.2907,16.3265,16.183,16.2189,63400.0
2011-08-04 11:40:00,18.08,18.08,17.65,17.66,196900.0,16.2189,16.2189,15.8332,15.8421,196900.0
2011-08-04 11:50:00,17.66,17.74,17.59,17.73,140400.0,15.8421,15.9139,15.7793,15.9049,140400.0
2011-08-04 12:00:00,17.75,17.96,17.75,17.94,79000.0,15.9229,16.1113,15.9229,16.0933,79000.0
2011-08-04 12:10:00,17.94,17.99,17.93,17.96,62400.0,16.0933,16.1382,16.0843,16.1113,62400.0
2011-08-04 12:20:00,17.96,17.97,17.84,17.84,77700.0,16.1113,16.1202,16.0036,16.0036,77700.0
2011-08-04 12:30:00,17.85,18.0,17.84,17.99,69700.0,16.0126,16.1471,16.0036,16.1382,69700.0
2011-08-04 12:40:00,18.0,18.06,17.97,18.06,34700.0,16.1471,16.201,16.1202,16.201,34700.0
2011-08-04 12:50:00,18.05,18.1,18.0,18.02,37100.0,16.192,16.2368,16.1471,16.1651,37100.0
2011-08-04 13:00:00,18.02,18.03,17.8,17.83,81400.0,16.1651,16.174,15.9677,15.9946,81400.0
2011-08-04 13:10:00,17.82,17.82,17.72,17.74,49700.0,15.9857,15.9857,15.896,15.9139,49700.0
2011-08-04 13:20:00,17.74,17.81,17.74,17.81,50600.0,15.9139,15.9767,15.9139,15.9767,50600.0
2011-08-04 13:30:00,17.81,17.81,17.75,17.76,39600.0,15.9767,15.9767,15.9229,15.9318,39600.0
2011-08-04 13:40:00,17.76,17.78,17.67,17.73,81300.0,15.9318,15.9498,15.8511,15.9049,81300.0
2011-08-04 13:50:00,17.73,17.79,17.72,17.77,45100.0,15.9049,15.9588,15.896,15.9408,45100.0
2011-08-04 14:00:00,17.77,17.81,17.75,17.76,88700.0,15.9408,15.9767,15.9229,15.9318,88700.0
2011-08-04 14:10:00,17.76,17.76,17.5,17.51,50100.0,15.9318,15.9318,15.6986,15.7076,50100.0
2011-08-04 14:20:00,17.52,17.54,17.48,17.51,53400.0,15.7165,15.7345,15.6807,15.7076,53400.0
2011-08-04 14:30:00,17.5,17.61,17.48,17.6,31100.0,15.6986,15.7973,15.6807,15.7883,31100.0
2011-08-04 14:40:00,17.61,17.66,17.6,17.65,40600.0,15.7973,15.8421,15.7883,15.8332,40600.0
2011-08-04 14:50:00,17.65,17.7,17.64,17.68,53600.0,15.8332,15.878,15.8242,15.8601,53600.0
2011-08-04 15:00:00,17.67,17.74,17.66,17.72,41900.0,15.8511,15.9139,15.8421,15.896,41900.0
2011-08-04 15:10:00,17.72,17.74,17.55,17.56,149800.0,15.896,15.9139,15.7435,15.7524,149800.0
2011-08-04 15:20:00,17.55,17.58,17.49,17.5,106700.0,15.7435,15.7704,15.6896,15.6986,106700.0
2011-08-04 15:30:00,17.5,17.5,17.33,17.43,84000.0,15.6986,15.6986,15.5461,15.6358,84000.0
2011-08-04 15:40:00,17.42,17.43,17.18,17.19,158100.0,15.6268,15.6358,15.4115,15.4205,158100.0
2011-08-04 15:50:00,17.18,17.19,17.06,17.1,168600.0,15.4115,15.4205,15.3039,15.3398,168600.0
2011-08-05 09:30:00,17.17,17.82,17.03,17.05,56100.0,15.4026,15.9857,15.277,15.2949,56100.0
2011-08-05 09:40:00,17.1,17.1,16.82,16.89,77600.0,15.3398,15.3398,15.0886,15.1514,77600.0
2011-08-05 09:50:00,16.89,16.93,16.3,16.35,100200.0,15.1514,15.1873,14.6221,14.667,100200.0
2011-08-05 10:00:00,16.31,16.45,16.21,16.42,93600.0,14.6311,14.7567,14.5414,14.7298,93600.0
2011-08-05 10:10:00,16.42,16.51,16.29,16.42,123700.0,14.7298,14.8105,14.6132,14.7298,123700.0
2011-08-05 10:20:00,16.41,16.53,16.32,16.4,84900.0,14.7208,14.8285,14.6401,14.7118,84900.0
2011-08-05 10:30:00,16.41,16.43,16.19,16.38,76800.0,14.7208,14.7387,14.5235,14.6939,76800.0
2011-08-05 10:40:00,16.38,16.42,16.11,16.21,53700.0,14.6939,14.7298,14.4517,14.5414,53700.0
2011-08-05 10:50:00,16.2,16.28,16.09,16.16,61600.0,14.5324,14.6042,14.4337,14.4965,61600.0
2011-08-05 11:00:00,16.17,16.17,15.89,16.02,90900.0,14.5055,14.5055,14.2543,14.371,90900.0
2011-08-05 11:10:00,16.03,16.04,15.65,15.72,97600.0,14.3799,14.3889,14.039,14.1018,97600.0
2011-08-05 11:20:00,15.72,15.88,15.58,15.71,78300.0,14.1018,14.2454,13.9762,14.0929,78300.0
2011-08-05 11:30:00,15.69,15.73,15.6,15.61,58300.0,14.0749,14.1108,13.9942,14.0032,58300.0
2011-08-05 11:40:00,15.61,15.61,15.31,15.31,75800.0,14.0032,14.0032,13.734,13.734,75800.0
2011-08-05 11:50:00,15.31,15.39,15.06,15.22,59300.0,13.734,13.8058,13.5098,13.6533,59300.0
2011-08-05 12:00:00,15.21,15.37,15.11,15.36,78600.0,13.6443,13.7879,13.5546,13.7789,78600.0
2011-08-05 12:10:00,15.36,16.05,15.35,16.04,155900.0,13.7789,14.3979,13.7699,14.3889,155900.0
2011-08-05 12:20:00,16.05,16.11,15.87,16.0,90600.0,14.3979,14.4517,14.2364,14.353,90600.0
2011-08-05 12:30:00,16.0,16.01,15.97,15.97,165600.0,14.353,14.362,14.3261,14.3261,165600.0
2011-08-05 12:40:00,15.97,16.25,15.87,16.22,209100.0,14.3261,14.5773,14.2364,14.5504,209100.0
2011-08-05 12:50:00,16.2,16.32,16.12,16.17,75100.0,14.5324,14.6401,14.4607,14.5055,75100.0
2011-08-05 13:00:00,16.15,16.19,16.0,16.1,237700.0,14.4876,14.5235,14.353,14.4427,237700.0
2011-08-05 13:10:00,16.1,16.12,16.08,16.11,59900.0,14.4427,14.4607,14.4248,14.4517,59900.0
2011-08-05 13:20:00,16.11,16.14,16.1,16.1,55900.0,14.4517,14.4786,14.4427,14.4427,55900.0
2011-08-05 13:30:00,16.1,16.13,16.03,16.04,36900.0,14.4427,14.4696,14.3799,14.3889,36900.0
2011-08-05 13:40:00,16.04,16.04,15.9,15.97,72500.0,14.3889,14.3889,14.2633,14.3261,72500.0
2011-08-05 13:50:00,16.0,16.03,15.82,15.88,103800.0,14.353,14.3799,14.1915,14.2454,103800.0
2011-08-05 14:00:00,15.89,15.94,15.85,15.89,48000.0,14.2543,14.2992,14.2184,14.2543,48000.0
2011-08-05 14:10:00,15.91,15.91,15.72,15.79,65400.0,14.2723,14.2723,14.1018,14.1646,65400.0
2011-08-05 14:20:00,15.79,15.84,15.76,15.77,100600.0,14.1646,14.2095,14.1377,14.1467,100600.0
2011-08-05 14:30:00,15.77,15.79,15.65,15.65,150500.0,14.1467,14.1646,14.039,14.039,150500.0
2011-08-05 14:40:00,15.66,15.66,15.36,15.36,170000.0,14.048,14.048,13.7789,13.7789,170000.0
2011-08-05 14:50:00,15.36,15.37,15.07,15.12,134000.0,13.7789,13.7879,13.5187,13.5636,134000.0
2011-08-05 15:00:00,15.12,15.13,14.77,14.93,142500.0,13.5636,13.5726,13.2496,13.3932,142500.0
2011-08-05 15:10:00,14.93,15.07,14.87,15.03,79800.0,13.3932,13.5187,13.3393,13.4829,79800.0
2011-08-05 15:20:00,15.03,15.19,14.73,14.73,136200.0,13.4829,13.6264,13.2137,13.2137,136200.0
2011-08-05 15:30:00,14.73,15.04,14.69,15.03,218100.0,13.2137,13.4918,13.1779,13.4829,218100.0
2011-08-05 15:40:00,15.03,15.13,14.86,14.88,261000.0,13.4829,13.5726,13.3304,13.3483,261000.0
2011-08-05 15:50:00,14.89,15.0,14.86,14.97,272100.0,13.3573,13.4559,13.3304,13.429,272100.0
2011-08-08 09:30:00,13.58,14.28,13.21,14.18,193600.0,12.1821,12.8101,11.8502,12.7204,193600.0
2011-08-08 09:40:00,14.18,14.29,14.0,14.0,205900.0,12.7204,12.819,12.5589,12.5589,205900.0
2011-08-08 09:50:00,14.0,14.2,14.0,14.2,273400.0,12.5589,12.7383,12.5589,12.7383,273400.0
2011-08-08 10:00:00,14.2,14.4,14.2,14.34,222300.0,12.7383,12.9177,12.7383,12.8639,222300.0
2011-08-08 10:10:00,14.35,14.63,14.29,14.45,321300.0,12.8729,13.124,12.819,12.9626,321300.0
2011-08-08 10:20:00,14.44,14.62,14.37,14.46,252900.0,12.9536,13.1151,12.8908,12.9715,252900.0
2011-08-08 10:30:00,14.47,14.48,14.16,14.21,146900.0,12.9805,12.9895,12.7024,12.7473,146900.0
2011-08-08 10:40:00,14.22,14.28,14.12,14.15,167300.0,12.7562,12.8101,12.6665,12.6934,167300.0
2011-08-08 10:50:00,14.15,14.3,14.11,14.3,199300.0,12.6934,12.828,12.6576,12.828,199300.0
2011-08-08 11:00:00,14.29,14.36,14.24,14.3,174700.0,12.819,12.8818,12.7742,12.828,174700.0
2011-08-08 11:10:00,14.3,14.35,14.22,14.32,202500.0,12.828,12.8729,12.7562,12.8459,202500.0
2011-08-08 11:20:00,14.31,14.36,14.18,14.35,138600.0,12.837,12.8818,12.7204,12.8729,138600.0
2011-08-08 11:30:00,14.35,14.43,14.33,14.36,114700.0,12.8729,12.9446,12.8549,12.8818,114700.0
2011-08-08 11:40:00,14.35,14.41,14.29,14.37,52900.0,12.8729,12.9267,12.819,12.8908,52900.0
2011-08-08 11:50:00,14.37,14.5,14.37,14.43,120400.0,12.8908,13.0074,12.8908,12.9446,120400.0
2011-08-08 12:00:00,14.43,14.45,14.34,14.4,88900.0,12.9446,12.9626,12.8639,12.9177,88900.0
2011-08-08 12:10:00,14.4,14.42,14.28,14.3,130400.0,12.9177,12.9356,12.8101,12.828,130400.0
2011-08-08 12:20:00,14.3,14.36,14.28,14.28,46500.0,12.828,12.8818,12.8101,12.8101,46500.0
2011-08-08 12:30:00,14.28,14.3,14.24,14.29,153700.0,12.8101,12.828,12.7742,12.819,153700.0
2011-08-08 12:40:00,14.3,14.35,14.29,14.34,30900.0,12.828,12.8729,12.819,12.8639,30900.0
2011-08-08 12:50:00,14.34,14.35,14.31,14.32,26400.0,12.8639,12.8729,12.837,12.8459,26400.0
2011-08-08 13:00:00,14.32,14.32,14.16,14.18,122400.0,12.8459,12.8459,12.7024,12.7204,122400.0
2011-08-08 13:10:00,14.19,14.2,14.11,14.11,66600.0,12.7293,12.7383,12.6576,12.6576,66600.0
2011-08-08 13:20:00,14.11,14.25,14.11,14.24,34300.0,12.6576,12.7831,12.6576,12.7742,34300.0
2011-08-08 13:30:00,14.24,14.25,14.19,14.19,25900.0,12.7742,12.7831,12.7293,12.7293,25900.0
2011-08-08 13:40:00,14.19,14.21,14.15,14.17,43200.0,12.7293,12.7473,12.6934,12.7114,43200.0
2011-08-08 13:50:00,14.17,14.18,14.04,14.04,51500.0,12.7114,12.7204,12.5948,12.5948,51500.0
2011-08-08 14:00:00,14.04,14.14,14.0,14.03,57100.0,12.5948,12.6845,12.5589,12.5858,57100.0
2011-08-08 14:10:00,14.02,14.1,14.0,14.06,62500.0,12.5768,12.6486,12.5589,12.6127,62500.0
2011-08-08 14:20:00,14.05,14.06,13.99,13.99,240100.0,12.6037,12.6127,12.5499,12.5499,240100.0
2011-08-08 14:30:00,13.99,14.0,13.75,13.9,243100.0,12.5499,12.5589,12.3346,12.4692,243100.0
2011-08-08 14:40:00,13.9,13.95,13.85,13.86,121300.0,12.4692,12.514,12.4243,12.4333,121300.0
2011-08-08 14:50:00,13.85,13.89,13.77,13.79,145500.0,12.4243,12.4602,12.3526,12.3705,145500.0
2011-08-08 15:00:00,13.79,13.84,13.71,13.77,211700.0,12.3705,12.4154,12.2987,12.3526,211700.0
2011-08-08 15:10:00,13.77,14.35,13.76,14.3,1082000.0,12.3526,12.8729,12.3436,12.828,1082000.0
2011-08-08 15:20:00,14.31,14.35,14.06,14.15,96800.0,12.837,12.8729,12.6127,12.6934,96800.0
2011-08-08 15:30:00,14.15,14.27,14.02,14.11,169400.0,12.6934,12.8011,12.5768,12.6576,169400.0
2011-08-08 15:40:00,14.11,14.15,14.06,14.06,111700.0,12.6576,12.6934,12.6127,12.6127,111700.0
2011-08-08 15:50:00,14.07,14.07,13.98,14.04,316800.0,12.6217,12.6217,12.5409,12.5948,316800.0
2011-08-09 09:30:00,14.45,15.71,14.44,15.18,156200.0,12.9626,14.0929,12.9536,13.6174,156200.0
2011-08-09 09:40:00,15.18,15.2,14.83,15.15,117900.0,13.6174,13.6354,13.3034,13.5905,117900.0
2011-08-09 09:50:00,15.14,15.56,15.14,15.52,102500.0,13.5815,13.9583,13.5815,13.9224,102500.0
2011-08-09 10:00:00,15.53,15.9,15.51,15.9,183700.0,13.9314,14.2633,13.9134,14.2633,183700.0
2011-08-09 10:10:00,15.91,16.0,15.74,15.95,245500.0,14.2723,14.353,14.1198,14.3082,245500.0
2011-08-09 10:20:00,15.96,16.1,15.91,16.01,141200.0,14.3171,14.4427,14.2723,14.362,141200.0
2011-08-09 10:30:00,16.01,16.37,15.97,16.18,282700.0,14.362,14.6849,14.3261,14.5145,282700.0
2011-08-09 10:40:00,16.21,16.37,15.92,16.29,653000.0,14.5414,14.6849,14.2812,14.6132,653000.0
2011-08-09 10:50:00,16.3,16.48,16.13,16.35,192000.0,14.6221,14.7836,14.4696,14.667,192000.0
2011-08-09 11:00:00,16.35,16.35,15.95,16.03,205500.0,14.667,14.667,14.3082,14.3799,205500.0
2011-08-09 11:10:00,16.03,16.2,15.99,16.08,223900.0,14.3799,14.5324,14.344,14.4248,223900.0
2011-08-09 11:20:00,16.09,16.24,16.07,16.23,88200.0,14.4337,14.5683,14.4158,14.5593,88200.0
2011-08-09 11:30:00,16.22,16.23,16.08,16.1,55000.0,14.5504,14.5593,14.4248,14.4427,55000.0
2011-08-09 11:40:00,16.1,16.22,16.09,16.21,76800.0,14.4427,14.5504,14.4337,14.5414,76800.0
2011-08-09 11:50:00,16.2,16.24,16.18,16.23,30200.0,14.5324,14.5683,14.5145,14.5593,30200.0
2011-08-09 12:00:00,16.23,16.32,16.18,16.3,27800.0,14.5593,14.6401,14.5145,14.6221,27800.0
2011-08-09 12:10:00,16.3,16.34,16.25,16.27,44100.0,14.6221,14.658,14.5773,14.5952,44100.0
2011-08-09 12:20:00,16.26,16.33,16.25,16.27,39600.0,14.5862,14.649,14.5773,14.5952,39600.0
2011-08-09 12:30:00,16.27,16.27,16.25,16.25,17500.0,14.5952,14.5952,14.5773,14.5773,17500.0
2011-08-09 12:40:00,16.25,16.26,16.25,16.26,40000.0,14.5773,14.5862,14.5773,14.5862,40000.0
2011-08-09 12:50:00,16.25,16.35,16.24,16.26,94800.0,14.5773,14.667,14.5683,14.5862,94800.0
2011-08-09 13:00:00,16.25,16.3,16.2,16.29,40000.0,14.5773,14.6221,14.5324,14.6132,40000.0
2011-08-09 13:10:00,16.3,16.3,16.25,16.26,20300.0,14.6221,14.6221,14.5773,14.5862,20300.0
2011-08-09 13:20:00,16.25,16.26,16.21,16.21,31000.0,14.5773,14.5862,14.5414,14.5414,31000.0
2011-08-09 13:30:00,16.21,16.24,16.17,16.19,71400.0,14.5414,14.5683,14.5055,14.5235,71400.0
2011-08-09 13:40:00,16.19,16.19,16.1,16.11,29800.0,14.5235,14.5235,14.4427,14.4517,29800.0
2011-08-09 13:50:00,16.11,16.12,15.9,16.0,101400.0,14.4517,14.4607,14.2633,14.353,101400.0
2011-08-09 14:00:00,16.0,16.15,16.0,16.11,126300.0,14.353,14.4876,14.353,14.4517,126300.0
2011-08-09 14:10:00,16.11,16.3,16.01,16.2,126700.0,14.4517,14.6221,14.362,14.5324,126700.0
2011-08-09 14:20:00,16.16,16.26,16.07,16.23,133100.0,14.4965,14.5862,14.4158,14.5593,133100.0
2011-08-09 14:30:00,16.23,16.28,15.82,15.84,131900.0,14.5593,14.6042,14.1915,14.2095,131900.0
2011-08-09 14:40:00,15.84,15.93,15.49,15.72,147900.0,14.2095,14.2902,13.8955,14.1018,147900.0
2011-08-09 14:50:00,15.72,15.95,15.7,15.92,110000.0,14.1018,14.3082,14.0839,14.2812,110000.0
2011-08-09 15:00:00,15.92,16.04,15.91,16.03,109300.0,14.2812,14.3889,14.2723,14.3799,109300.0
2011-08-09 15:10:00,16.04,16.29,16.02,16.26,105300.0,14.3889,14.6132,14.371,14.5862,105300.0
2011-08-09 15:20:00,16.25,16.25,16.05,16.11,88900.0,14.5773,14.5773,14.3979,14.4517,88900.0
2011-08-09 15:30:00,16.11,16.2,16.03,16.2,77600.0,14.4517,14.5324,14.3799,14.5324,77600.0
2011-08-09 15:40:00,16.2,16.33,16.19,16.27,151300.0,14.5324,14.649,14.5235,14.5952,151300.0
2011-08-09 15:50:00,16.28,16.62,16.27,16.61,236400.0,14.6042,14.9092,14.5952,14.9002,236400.0
2011-08-10 09:30:00,16.78,16.79,16.04,16.24,77900.0,15.0527,15.0617,14.3889,14.5683,77900.0
2011-08-10 09:40:00,16.26,16.42,16.18,16.18,49000.0,14.5862,14.7298,14.5145,14.5145,49000.0
2011-08-10 09:50:00,16.2,16.29,15.98,16.03,48100.0,14.5324,14.6132,14.3351,14.3799,48100.0
2011-08-10 10:00:00,16.02,16.27,15.88,16.11,80500.0,14.371,14.5952,14.2454,14.4517,80500.0
2011-08-10 10:10:00,16.07,16.21,15.82,16.13,55900.0,14.4158,14.5414,14.1915,14.4696,55900.0
2011-08-10 10:20:00,16.13,16.28,16.04,16.25,50700.0,14.4696,14.6042,14.3889,14.5773,50700.0
2011-08-10 10:30:00,16.27,16.5,16.22,16.32,28500.0,14.5952,14.8015,14.5504,14.6401,28500.0
2011-08-10 10:40:00,16.33,16.41,16.28,16.38,22600.0,14.649,14.7208,14.6042,14.6939,22600.0
2011-08-10 10:50:00,16.37,16.37,16.22,16.28,113500.0,14.6849,14.6849,14.5504,14.6042,113500.0
2011-08-10 11:00:00,16.27,16.31,16.15,16.26,78600.0,14.5952,14.6311,14.4876,14.5862,78600.0
2011-08-10 11:10:00,16.26,16.32,16.2,16.21,28000.0,14.5862,14.6401,14.5324,14.5414,28000.0
2011-08-10 11:20:00,16.22,16.49,16.22,16.29,160800.0,14.5504,14.7926,14.5504,14.6132,160800.0
2011-08-10 11:30:00,16.29,16.38,16.25,16.34,40800.0,14.6132,14.6939,14.5773,14.658,40800.0
2011-08-10 11:40:00,16.33,16.42,16.25,16.25,29800.0,14.649,14.7298,14.5773,14.5773,29800.0
2011-08-10 11:50:00,16.28,16.49,16.28,16.34,36500.0,14.6042,14.7926,14.6042,14.658,36500.0
2011-08-10 12:00:00,16.34,16.46,16.26,16.37,26900.0,14.658,14.7657,14.5862,14.6849,26900.0
2011-08-10 12:10:00,16.35,16.52,16.33,16.51,15100.0,14.667,14.8195,14.649,14.8105,15100.0
2011-08-10 12:20:00,16.5,16.51,16.26,16.29,156300.0,14.8015,14.8105,14.5862,14.6132,156300.0
2011-08-10 12:30:00,16.27,16.5,16.27,16.49,163700.0,14.5952,14.8015,14.5952,14.7926,163700.0
2011-08-10 12:40:00,16.49,16.6,16.46,16.49,45000.0,14.7926,14.8912,14.7657,14.7926,45000.0
2011-08-10 12:50:00,16.48,16.49,16.33,16.45,125000.0,14.7836,14.7926,14.649,14.7567,125000.0
2011-08-10 13:00:00,16.43,16.53,16.43,16.51,55900.0,14.7387,14.8285,14.7387,14.8105,55900.0
2011-08-10 13:10:00,16.5,16.55,16.43,16.51,44800.0,14.8015,14.8464,14.7387,14.8105,44800.0
2011-08-10 13:20:00,16.51,16.59,16.45,16.54,16200.0,14.8105,14.8823,14.7567,14.8374,16200.0
2011-08-10 13:30:00,16.53,16.53,16.43,16.5,78000.0,14.8285,14.8285,14.7387,14.8015,78000.0
2011-08-10 13:40:00,16.51,16.73,16.5,16.72,62800.0,14.8105,15.0079,14.8015,14.9989,62800.0
2011-08-10 13:50:00,16.71,16.77,16.62,16.68,117500.0,14.9899,15.0437,14.9092,14.963,117500.0
2011-08-10 14:00:00,16.7,16.81,16.66,16.78,67500.0,14.981,15.0796,14.9451,15.0527,67500.0
2011-08-10 14:10:00,16.78,16.96,16.77,16.9,105800.0,15.0527,15.2142,15.0437,15.1604,105800.0
2011-08-10 14:20:00,16.91,17.02,16.89,16.99,223600.0,15.1693,15.268,15.1514,15.2411,223600.0
2011-08-10 14:30:00,16.99,17.03,16.75,16.8,76200.0,15.2411,15.277,15.0258,15.0707,76200.0
2011-08-10 14:40:00,16.8,16.95,16.79,16.87,58800.0,15.0707,15.2052,15.0617,15.1335,58800.0
2011-08-10 14:50:00,16.86,16.86,16.55,16.56,88300.0,15.1245,15.1245,14.8464,14.8554,88300.0
2011-08-10 15:00:00,16.53,16.65,16.51,16.54,115400.0,14.8285,14.9361,14.8105,14.8374,115400.0
2011-08-10 15:10:00,16.54,16.72,16.54,16.71,136700.0,14.8374,14.9989,14.8374,14.9899,136700.0
2011-08-10 15:20:00,16.7,16.73,16.59,16.61,286100.0,14.981,15.0079,14.8823,14.9002,286100.0
2011-08-10 15:30:00,16.61,16.67,16.54,16.61,90100.0,14.9002,14.954,14.8374,14.9002,90100.0
2011-08-10 15:40:00,16.62,16.66,16.55,16.55,258100.0,14.9092,14.9451,14.8464,14.8464,258100.0
2011-08-10 15:50:00,16.55,16.55,16.31,16.34,903900.0,14.8464,14.8464,14.6311,14.658,903900.0
2011-08-11 09:30:00,16.8,17.66,16.44,17.36,610800.0,15.0707,15.8421,14.7477,15.573,610800.0
2011-08-11 09:40:00,17.37,17.4,17.0,17.0,274800.0,15.582,15.6089,15.2501,15.2501,274800.0
2011-08-11 09:50:00,17.0,17.24,17.0,17.17,138000.0,15.2501,15.4654,15.2501,15.4026,138000.0
2011-08-11 10:00:00,17.17,17.54,17.14,17.52,130000.0,15.4026,15.7345,15.3757,15.7165,130000.0
2011-08-11 10:10:00,17.52,17.78,17.49,17.73,112800.0,15.7165,15.9498,15.6896,15.9049,112800.0
2011-08-11 10:20:00,17.74,17.91,17.68,17.79,73000.0,15.9139,16.0664,15.8601,15.9588,73000.0
2011-08-11 10:30:00,17.79,18.14,17.78,18.12,124900.0,15.9588,16.2727,15.9498,16.2548,124900.0
2011-08-11 10:40:00,18.07,18.48,17.85,18.47,192300.0,16.2099,16.5777,16.0126,16.5688,192300.0
2011-08-11 10:50:00,18.48,18.59,18.09,18.11,118700.0,16.5777,16.6764,16.2279,16.2458,118700.0
2011-08-11 11:00:00,18.11,18.25,18.0,18.13,120300.0,16.2458,16.3714,16.1471,16.2638,120300.0
2011-08-11 11:10:00,18.12,18.36,18.0,18.1,120400.0,16.2548,16.4701,16.1471,16.2368,120400.0
2011-08-11 11:20:00,18.09,18.12,17.76,17.83,103000.0,16.2279,16.2548,15.9318,15.9946,103000.0
2011-08-11 11:30:00,17.84,17.84,17.69,17.71,71900.0,16.0036,16.0036,15.869,15.887,71900.0
2011-08-11 11:40:00,17.73,17.75,17.63,17.71,142400.0,15.9049,15.9229,15.8152,15.887,142400.0
2011-08-11 11:50:00,17.7,17.74,17.63,17.65,31400.0,15.878,15.9139,15.8152,15.8332,31400.0
2011-08-11 12:00:00,17.66,17.66,17.53,17.63,120000.0,15.8421,15.8421,15.7255,15.8152,120000.0
2011-08-11 12:10:00,17.63,17.74,17.55,17.74,25600.0,15.8152,15.9139,15.7435,15.9139,25600.0
2011-08-11 12:20:00,17.74,17.85,17.7,17.84,24200.0,15.9139,16.0126,15.878,16.0036,24200.0
2011-08-11 12:30:00,17.84,17.9,17.73,17.73,22700.0,16.0036,16.0574,15.9049,15.9049,22700.0
2011-08-11 12:40:00,17.75,17.83,17.75,17.77,15700.0,15.9229,15.9946,15.9229,15.9408,15700.0
2011-08-11 12:50:00,17.75,18.03,17.75,18.01,29900.0,15.9229,16.174,15.9229,16.1561,29900.0
2011-08-11 13:00:00,18.0,18.07,17.97,18.04,83700.0,16.1471,16.2099,16.1202,16.183,83700.0
2011-08-11 13:10:00,18.04,18.25,18.04,18.23,88800.0,16.183,16.3714,16.183,16.3535,88800.0
2011-08-11 13:20:00,18.23,18.4,18.23,18.28,124100.0,16.3535,16.506,16.3535,16.3983,124100.0
2011-08-11 13:30:00,18.27,18.27,18.14,18.17,74600.0,16.3893,16.3893,16.2727,16.2996,74600.0
2011-08-11 13:40:00,18.18,18.22,18.02,18.2,74000.0,16.3086,16.3445,16.1651,16.3265,74000.0
2011-08-11 13:50:00,18.2,18.31,18.2,18.26,61800.0,16.3265,16.4252,16.3265,16.3804,61800.0
2011-08-11 14:00:00,18.26,18.26,18.19,18.23,44000.0,16.3804,16.3804,16.3176,16.3535,44000.0
2011-08-11 14:10:00,18.23,18.25,18.18,18.22,96300.0,16.3535,16.3714,16.3086,16.3445,96300.0
2011-08-11 14:20:00,18.21,18.3,18.21,18.3,88300.0,16.3355,16.4163,16.3355,16.4163,88300.0
2011-08-11 14:30:00,18.3,18.32,18.09,18.12,66400.0,16.4163,16.4342,16.2279,16.2548,66400.0
2011-08-11 14:40:00,18.12,18.19,18.11,18.16,16200.0,16.2548,16.3176,16.2458,16.2907,16200.0
2011-08-11 14:50:00,18.16,18.23,18.13,18.2,36800.0,16.2907,16.3535,16.2638,16.3265,36800.0
2011-08-11 15:00:00,18.2,18.24,18.17,18.22,37500.0,16.3265,16.3624,16.2996,16.3445,37500.0
2011-08-11 15:10:00,18.22,18.3,18.22,18.28,24500.0,16.3445,16.4163,16.3445,16.3983,24500.0
2011-08-11 15:20:00,18.26,18.56,18.25,18.51,97700.0,16.3804,16.6495,16.3714,16.6046,97700.0
2011-08-11 15:30:00,18.52,18.79,18.51,18.77,103300.0,16.6136,16.8558,16.6046,16.8379,103300.0
2011-08-11 15:40:00,18.77,18.85,18.67,18.67,150400.0,16.8379,16.9096,16.7482,16.7482,150400.0
2011-08-11 15:50:00,18.64,18.68,18.46,18.46,269700.0,16.7213,16.7571,16.5598,16.5598,269700.0
2011-08-12 09:30:00,18.73,18.88,18.3,18.37,66000.0,16.802,16.9366,16.4163,16.479,66000.0
2011-08-12 09:40:00,18.37,18.72,18.29,18.61,64200.0,16.479,16.793,16.4073,16.6943,64200.0
2011-08-12 09:50:00,18.59,18.59,18.14,18.39,45900.0,16.6764,16.6764,16.2727,16.497,45900.0
2011-08-12 10:00:00,18.33,18.38,17.94,18.11,40700.0,16.4432,16.488,16.0933,16.2458,40700.0
2011-08-12 10:10:00,18.11,18.25,18.11,18.2,29100.0,16.2458,16.3714,16.2458,16.3265,29100.0
2011-08-12 10:20:00,18.21,18.41,18.2,18.41,25200.0,16.3355,16.5149,16.3265,16.5149,25200.0
2011-08-12 10:30:00,18.36,18.56,18.21,18.47,54100.0,16.4701,16.6495,16.3355,16.5688,54100.0
2011-08-12 10:40:00,18.47,18.47,18.27,18.3,11900.0,16.5688,16.5688,16.3893,16.4163,11900.0
2011-08-12 10:50:00,18.27,18.44,18.23,18.33,20900.0,16.3893,16.5418,16.3535,16.4432,20900.0
2011-08-12 11:00:00,18.34,18.39,18.25,18.37,16700.0,16.4521,16.497,16.3714,16.479,16700.0
2011-08-12 11:10:00,18.35,18.37,18.31,18.35,11600.0,16.4611,16.479,16.4252,16.4611,11600.0
2011-08-12 11:20:00,18.36,18.36,18.26,18.33,12900.0,16.4701,16.4701,16.3804,16.4432,12900.0
2011-08-12 11:30:00,18.32,18.51,18.29,18.49,25400.0,16.4342,16.6046,16.4073,16.5867,25400.0
2011-08-12 11:40:00,18.47,18.49,18.4,18.47,12600.0,16.5688,16.5867,16.506,16.5688,12600.0
2011-08-12 11:50:00,18.47,18.5,18.38,18.42,14600.0,16.5688,16.5957,16.488,16.5239,14600.0
2011-08-12 12:00:00,18.45,18.47,18.44,18.45,8900.0,16.5508,16.5688,16.5418,16.5508,8900.0
2011-08-12 12:10:00,18.45,18.45,18.37,18.43,6900.0,16.5508,16.5508,16.479,16.5329,6900.0
2011-08-12 12:20:00,18.45,18.48,18.39,18.47,18400.0,16.5508,16.5777,16.497,16.5688,18400.0
2011-08-12 12:30:00,18.48,18.51,18.45,18.45,16600.0,16.5777,16.6046,16.5508,16.5508,16600.0
2011-08-12 12:40:00,18.45,18.5,18.4,18.4,19000.0,16.5508,16.5957,16.506,16.506,19000.0
2011-08-12 12:50:00,18.39,18.43,18.37,18.41,34000.0,16.497,16.5329,16.479,16.5149,34000.0
2011-08-12 13:00:00,18.4,18.41,18.34,18.34,17800.0,16.506,16.5149,16.4521,16.4521,17800.0
2011-08-12 13:10:00,18.33,18.34,18.28,18.32,21200.0,16.4432,16.4521,16.3983,16.4342,21200.0
2011-08-12 13:20:00,18.32,18.32,18.27,18.29,51600.0,16.4342,16.4342,16.3893,16.4073,51600.0
2011-08-12 13:30:00,18.3,18.3,18.25,18.27,21200.0,16.4163,16.4163,16.3714,16.3893,21200.0
2011-08-12 13:40:00,18.26,18.29,18.24,18.28,9400.0,16.3804,16.4073,16.3624,16.3983,9400.0
2011-08-12 13:50:00,18.28,18.3,18.26,18.27,18700.0,16.3983,16.4163,16.3804,16.3893,18700.0
2011-08-12 14:00:00,18.28,18.35,18.28,18.35,14800.0,16.3983,16.4611,16.3983,16.4611,14800.0
2011-08-12 14:10:00,18.35,18.35,18.27,18.27,35900.0,16.4611,16.4611,16.3893,16.3893,35900.0
2011-08-12 14:20:00,18.27,18.27,18.14,18.26,39000.0,16.3893,16.3893,16.2727,16.3804,39000.0
2011-08-12 14:30:00,18.25,18.25,18.17,18.17,33900.0,16.3714,16.3714,16.2996,16.2996,33900.0
2011-08-12 14:40:00,18.16,18.29,18.15,18.28,36200.0,16.2907,16.4073,16.2817,16.3983,36200.0
2011-08-12 14:50:00,18.27,18.31,18.21,18.3,33600.0,16.3893,16.4252,16.3355,16.4163,33600.0
2011-08-12 15:00:00,18.3,18.37,18.29,18.34,21800.0,16.4163,16.479,16.4073,16.4521,21800.0
2011-08-12 15:10:00,18.33,18.42,18.32,18.41,55500.0,16.4432,16.5239,16.4342,16.5149,55500.0
2011-08-12 15:20:00,18.41,18.44,18.32,18.32,43800.0,16.5149,16.5418,16.4342,16.4342,43800.0
2011-08-12 15:30:00,18.32,18.33,18.2,18.21,54300.0,16.4342,16.4432,16.3265,16.3355,54300.0
2011-08-12 15:40:00,18.2,18.22,18.03,18.04,127100.0,16.3265,16.3445,16.174,16.183,127100.0
2011-08-12 15:50:00,18.04,18.05,17.92,17.98,242700.0,16.183,16.192,16.0754,16.1292,242700.0
2011-08-15 09:30:00,18.49,18.74,18.09,18.5,72800.0,16.5867,16.811,16.2279,16.5957,72800.0
2011-08-15 09:40:00,18.5,18.54,18.41,18.5,39900.0,16.5957,16.6315,16.5149,16.5957,39900.0
2011-08-15 09:50:00,18.5,18.51,18.39,18.39,28100.0,16.5957,16.6046,16.497,16.497,28100.0
2011-08-15 10:00:00,18.41,18.47,18.37,18.4,27800.0,16.5149,16.5688,16.479,16.506,27800.0
2011-08-15 10:10:00,18.4,18.49,18.35,18.48,22900.0,16.506,16.5867,16.4611,16.5777,22900.0
2011-08-15 10:20:00,18.49,18.51,18.45,18.48,28100.0,16.5867,16.6046,16.5508,16.5777,28100.0
2011-08-15 10:30:00,18.48,18.48,18.4,18.4,18000.0,16.5777,16.5777,16.506,16.506,18000.0
2011-08-15 10:40:00,18.4,18.4,18.32,18.35,9300.0,16.506,16.506,16.4342,16.4611,9300.0
2011-08-15 10:50:00,18.35,18.39,18.33,18.33,25400.0,16.4611,16.497,16.4432,16.4432,25400.0
2011-08-15 11:00:00,18.35,18.38,18.32,18.32,11900.0,16.4611,16.488,16.4342,16.4342,11900.0
2011-08-15 11:10:00,18.32,18.32,18.17,18.17,24600.0,16.4342,16.4342,16.2996,16.2996,24600.0
2011-08-15 11:20:00,18.17,18.18,18.12,18.17,18500.0,16.2996,16.3086,16.2548,16.2996,18500.0
2011-08-15 11:30:00,18.2,18.29,18.16,18.25,9400.0,16.3265,16.4073,16.2907,16.3714,9400.0
2011-08-15 11:40:00,18.24,18.34,18.23,18.34,2000.0,16.3624,16.4521,16.3535,16.4521,2000.0
2011-08-15 11:50:00,18.33,18.4,18.33,18.37,13300.0,16.4432,16.506,16.4432,16.479,13300.0
2011-08-15 12:00:00,18.37,18.42,18.36,18.36,13100.0,16.479,16.5239,16.4701,16.4701,13100.0
2011-08-15 12:10:00,18.36,18.4,18.36,18.4,7900.0,16.4701,16.506,16.4701,16.506,7900.0
2011-08-15 12:20:00,18.42,18.44,18.39,18.41,18900.0,16.5239,16.5418,16.497,16.5149,18900.0
2011-08-15 12:30:00,18.41,18.43,18.41,18.42,7800.0,16.5149,16.5329,16.5149,16.5239,7800.0
2011-08-15 12:40:00,18.43,18.47,18.42,18.44,8200.0,16.5329,16.5688,16.5239,16.5418,8200.0
2011-08-15 12:50:00,18.44,18.5,18.4,18.48,13600.0,16.5418,16.5957,16.506,16.5777,13600.0
2011-08-15 13:00:00,18.48,18.48,18.47,18.47,5700.0,16.5777,16.5777,16.5688,16.5688,5700.0
2011-08-15 13:10:00,18.47,18.49,18.4,18.45,33300.0,16.5688,16.5867,16.506,16.5508,33300.0
2011-08-15 13:20:00,18.45,18.45,18.4,18.45,11600.0,16.5508,16.5508,16.506,16.5508,11600.0
2011-08-15 13:30:00,18.45,18.5,18.42,18.46,9100.0,16.5508,16.5957,16.5239,16.5598,9100.0
2011-08-15 13:40:00,18.47,18.5,18.46,18.48,11800.0,16.5688,16.5957,16.5598,16.5777,11800.0
2011-08-15 13:50:00,18.48,18.5,18.46,18.46,11600.0,16.5777,16.5957,16.5598,16.5598,11600.0
2011-08-15 14:00:00,18.47,18.5,18.47,18.49,6800.0,16.5688,16.5957,16.5688,16.5867,6800.0
2011-08-15 14:10:00,18.5,18.5,18.48,18.49,11400.0,16.5957,16.5957,16.5777,16.5867,11400.0
2011-08-15 14:20:00,18.5,18.5,18.49,18.5,9600.0,16.5957,16.5957,16.5867,16.5957,9600.0
2011-08-15 14:30:00,18.5,18.54,18.42,18.42,30800.0,16.5957,16.6315,16.5239,16.5239,30800.0
2011-08-15 14:40:00,18.43,18.49,18.43,18.48,8000.0,16.5329,16.5867,16.5329,16.5777,8000.0
2011-08-15 14:50:00,18.49,18.53,18.47,18.5,18700.0,16.5867,16.6226,16.5688,16.5957,18700.0
2011-08-15 15:00:00,18.52,18.59,18.52,18.58,19400.0,16.6136,16.6764,16.6136,16.6674,19400.0
2011-08-15 15:10:00,18.58,18.64,18.53,18.62,22100.0,16.6674,16.7213,16.6226,16.7033,22100.0
2011-08-15 15:20:00,18.63,18.71,18.52,18.55,64700.0,16.7123,16.7841,16.6136,16.6405,64700.0
2011-08-15 15:30:00,18.56,18.67,18.56,18.57,34800.0,16.6495,16.7482,16.6495,16.6585,34800.0
2011-08-15 15:40:00,18.59,18.68,18.54,18.62,27600.0,16.6764,16.7571,16.6315,16.7033,27600.0
2011-08-15 15:50:00,18.64,18.7,18.64,18.67,120700.0,16.7213,16.7751,16.7213,16.7482,120700.0
2011-08-16 09:30:00,18.49,18.49,17.92,18.21,53400.0,16.5867,16.5867,16.0754,16.3355,53400.0
2011-08-16 09:40:00,18.21,18.25,18.14,18.16,29300.0,16.3355,16.3714,16.2727,16.2907,29300.0
2011-08-16 09:50:00,18.15,18.16,17.89,17.97,36900.0,16.2817,16.2907,16.0485,16.1202,36900.0
2011-08-16 10:00:00,17.96,18.04,17.78,17.87,52000.0,16.1113,16.183,15.9498,16.0305,52000.0
2011-08-16 10:10:00,17.88,18.04,17.88,17.98,50800.0,16.0395,16.183,16.0395,16.1292,50800.0
2011-08-16 10:20:00,17.98,18.16,17.98,18.13,10300.0,16.1292,16.2907,16.1292,16.2638,10300.0
2011-08-16 10:30:00,18.16,18.25,18.12,18.23,21900.0,16.2907,16.3714,16.2548,16.3535,21900.0
2011-08-16 10:40:00,18.23,18.25,18.06,18.12,27100.0,16.3535,16.3714,16.201,16.2548,27100.0
2011-08-16 10:50:00,18.14,18.15,18.08,18.09,16200.0,16.2727,16.2817,16.2189,16.2279,16200.0
2011-08-16 11:00:00,18.09,18.21,18.09,18.19,12900.0,16.2279,16.3355,16.2279,16.3176,12900.0
2011-08-16 11:10:00,18.19,18.24,18.15,18.16,14400.0,16.3176,16.3624,16.2817,16.2907,14400.0
2011-08-16 11:20:00,18.16,18.42,18.16,18.38,33800.0,16.2907,16.5239,16.2907,16.488,33800.0
2011-08-16 11:30:00,18.38,18.39,18.18,18.21,11200.0,16.488,16.497,16.3086,16.3355,11200.0
2011-08-16 11:40:00,18.23,18.31,18.22,18.31,4000.0,16.3535,16.4252,16.3445,16.4252,4000.0
2011-08-16 11:50:00,18.31,18.34,18.26,18.29,5500.0,16.4252,16.4521,16.3804,16.4073,5500.0
2011-08-16 12:00:00,18.29,18.45,18.22,18.44,28600.0,16.4073,16.5508,16.3445,16.5418,28600.0
2011-08-16 12:10:00,18.49,18.56,18.37,18.37,28600.0,16.5867,16.6495,16.479,16.479,28600.0
2011-08-16 12:20:00,18.37,18.4,18.18,18.18,16000.0,16.479,16.506,16.3086,16.3086,16000.0
2011-08-16 12:30:00,18.17,18.18,18.08,18.18,22000.0,16.2996,16.3086,16.2189,16.3086,22000.0
2011-08-16 12:40:00,18.18,18.22,18.1,18.1,13600.0,16.3086,16.3445,16.2368,16.2368,13600.0
2011-08-16 12:50:00,18.1,18.12,18.05,18.05,18700.0,16.2368,16.2548,16.192,16.192,18700.0
2011-08-16 13:00:00,18.05,18.05,17.79,17.84,29300.0,16.192,16.192,15.9588,16.0036,29300.0
2011-08-16 13:10:00,17.85,17.9,17.84,17.88,5600.0,16.0126,16.0574,16.0036,16.0395,5600.0
2011-08-16 13:20:00,17.88,17.95,17.84,17.95,10700.0,16.0395,16.1023,16.0036,16.1023,10700.0
2011-08-16 13:30:00,17.97,17.99,17.93,17.96,9600.0,16.1202,16.1382,16.0843,16.1113,9600.0
2011-08-16 13:40:00,17.95,17.99,17.95,17.99,11700.0,16.1023,16.1382,16.1023,16.1382,11700.0
2011-08-16 13:50:00,17.98,18.07,17.98,18.04,20900.0,16.1292,16.2099,16.1292,16.183,20900.0
2011-08-16 14:00:00,18.02,18.11,18.02,18.1,13100.0,16.1651,16.2458,16.1651,16.2368,13100.0
2011-08-16 14:10:00,18.11,18.16,18.07,18.1,9800.0,16.2458,16.2907,16.2099,16.2368,9800.0
2011-08-16 14:20:00,18.11,18.14,18.09,18.1,11900.0,16.2458,16.2727,16.2279,16.2368,11900.0
2011-08-16 14:30:00,18.09,18.13,18.06,18.07,26600.0,16.2279,16.2638,16.201,16.2099,26600.0
2011-08-16 14:40:00,18.07,18.08,18.04,18.07,8500.0,16.2099,16.2189,16.183,16.2099,8500.0
2011-08-16 14:50:00,18.07,18.08,17.97,17.97,6500.0,16.2099,16.2189,16.1202,16.1202,6500.0
2011-08-16 15:00:00,17.98,18.04,17.97,18.03,12800.0,16.1292,16.183,16.1202,16.174,12800.0
2011-08-16 15:10:00,18.03,18.09,18.03,18.08,6600.0,16.174,16.2279,16.174,16.2189,6600.0
2011-08-16 15:20:00,18.09,18.22,18.09,18.2,13000.0,16.2279,16.3445,16.2279,16.3265,13000.0
2011-08-16 15:30:00,18.21,18.23,18.15,18.17,19700.0,16.3355,16.3535,16.2817,16.2996,19700.0
2011-08-16 15:40:00,18.18,18.22,18.1,18.12,43900.0,16.3086,16.3445,16.2368,16.2548,43900.0
2011-08-16 15:50:00,18.12,18.18,18.01,18.01,68300.0,16.2548,16.3086,16.1561,16.1561,68300.0
2011-08-17 09:30:00,18.26,18.41,18.06,18.13,34900.0,16.3804,16.5149,16.201,16.2638,34900.0
2011-08-17 09:40:00,18.13,18.23,18.13,18.19,38800.0,16.2638,16.3535,16.2638,16.3176,38800.0
2011-08-17 09:50:00,18.19,18.31,18.17,18.21,43100.0,16.3176,16.4252,16.2996,16.3355,43100.0
2011-08-17 10:00:00,18.22,18.22,18.1,18.13,9100.0,16.3445,16.3445,16.2368,16.2638,9100.0
2011-08-17 10:10:00,18.11,18.12,18.05,18.09,4600.0,16.2458,16.2548,16.192,16.2279,4600.0
2011-08-17 10:20:00,18.08,18.11,18.02,18.1,9800.0,16.2189,16.2458,16.1651,16.2368,9800.0
2011-08-17 10:30:00,18.09,18.1,17.99,17.99,13500.0,16.2279,16.2368,16.1382,16.1382,13500.0
2011-08-17 10:40:00,17.99,17.99,17.9,17.93,13100.0,16.1382,16.1382,16.0574,16.0843,13100.0
2011-08-17 10:50:00,17.93,18.0,17.83,17.84,18800.0,16.0843,16.1471,15.9946,16.0036,18800.0
2011-08-17 11:00:00,17.85,17.89,17.76,17.76,11900.0,16.0126,16.0485,15.9318,15.9318,11900.0
2011-08-17 11:10:00,17.76,17.77,17.69,17.74,52500.0,15.9318,15.9408,15.869,15.9139,52500.0
2011-08-17 11:20:00,17.75,17.75,17.7,17.73,28500.0,15.9229,15.9229,15.878,15.9049,28500.0
2011-08-17 11:30:00,17.73,17.83,17.73,17.82,58300.0,15.9049,15.9946,15.9049,15.9857,58300.0
2011-08-17 11:40:00,17.82,17.89,17.81,17.87,32500.0,15.9857,16.0485,15.9767,16.0305,32500.0
2011-08-17 11:50:00,17.87,17.87,17.78,17.8,17600.0,16.0305,16.0305,15.9498,15.9677,17600.0
2011-08-17 12:00:00,17.8,17.82,17.75,17.75,13000.0,15.9677,15.9857,15.9229,15.9229,13000.0
2011-08-17 12:10:00,17.75,17.76,17.67,17.74,19700.0,15.9229,15.9318,15.8511,15.9139,19700.0
2011-08-17 12:20:00,17.74,17.78,17.74,17.78,2700.0,15.9139,15.9498,15.9139,15.9498,2700.0
2011-08-17 12:30:00,17.78,17.81,17.78,17.8,9100.0,15.9498,15.9767,15.9498,15.9677,9100.0
2011-08-17 12:40:00,17.82,17.85,17.79,17.8,25900.0,15.9857,16.0126,15.9588,15.9677,25900.0
2011-08-17 12:50:00,17.8,17.83,17.77,17.77,10900.0,15.9677,15.9946,15.9408,15.9408,10900.0
2011-08-17 13:00:00,17.77,17.77,17.7,17.73,23400.0,15.9408,15.9408,15.878,15.9049,23400.0
2011-08-17 13:10:00,17.74,17.79,17.74,17.77,6600.0,15.9139,15.9588,15.9139,15.9408,6600.0
2011-08-17 13:20:00,17.77,17.79,17.69,17.7,10600.0,15.9408,15.9588,15.869,15.878,10600.0
2011-08-17 13:30:00,17.69,17.7,17.56,17.59,22500.0,15.869,15.878,15.7524,15.7793,22500.0
2011-08-17 13:40:00,17.59,17.59,17.49,17.53,44500.0,15.7793,15.7793,15.6896,15.7255,44500.0
2011-08-17 13:50:00,17.53,17.53,17.49,17.5,56400.0,15.7255,15.7255,15.6896,15.6986,56400.0
2011-08-17 14:00:00,17.51,17.54,17.44,17.44,41900.0,15.7076,15.7345,15.6448,15.6448,41900.0
2011-08-17 14:10:00,17.44,17.5,17.44,17.49,41100.0,15.6448,15.6986,15.6448,15.6896,41100.0
2011-08-17 14:20:00,17.5,17.53,17.45,17.52,52400.0,15.6986,15.7255,15.6538,15.7165,52400.0
2011-08-17 14:30:00,17.52,17.57,17.51,17.56,20000.0,15.7165,15.7614,15.7076,15.7524,20000.0
2011-08-17 14:40:00,17.56,17.56,17.51,17.53,19100.0,15.7524,15.7524,15.7076,15.7255,19100.0
2011-08-17 14:50:00,17.53,17.65,17.53,17.63,12800.0,15.7255,15.8332,15.7255,15.8152,12800.0
2011-08-17 15:00:00,17.64,17.69,17.62,17.69,17400.0,15.8242,15.869,15.8063,15.869,17400.0
2011-08-17 15:10:00,17.69,17.76,17.69,17.75,14700.0,15.869,15.9318,15.869,15.9229,14700.0
2011-08-17 15:20:00,17.77,17.78,17.73,17.78,28000.0,15.9408,15.9498,15.9049,15.9498,28000.0
2011-08-17 15:30:00,17.78,17.81,17.75,17.77,33900.0,15.9498,15.9767,15.9229,15.9408,33900.0
2011-08-17 15:40:00,17.76,17.8,17.69,17.69,34900.0,15.9318,15.9677,15.869,15.869,34900.0
2011-08-17 15:50:00,17.7,17.76,17.69,17.74,63300.0,15.878,15.9318,15.869,15.9139,63300.0
2011-08-18 09:30:00,17.38,17.48,16.78,16.81,44900.0,15.591,15.6807,15.0527,15.0796,44900.0
2011-08-18 09:40:00,16.86,16.97,16.72,16.87,29800.0,15.1245,15.2232,14.9989,15.1335,29800.0
2011-08-18 09:50:00,16.86,16.97,16.51,16.54,59700.0,15.1245,15.2232,14.8105,14.8374,59700.0
2011-08-18 10:00:00,16.53,16.54,16.14,16.4,81400.0,14.8285,14.8374,14.4786,14.7118,81400.0
2011-08-18 10:10:00,16.39,16.64,16.33,16.62,45500.0,14.7029,14.9271,14.649,14.9092,45500.0
2011-08-18 10:20:00,16.62,16.68,16.53,16.62,32300.0,14.9092,14.963,14.8285,14.9092,32300.0
2011-08-18 10:30:00,16.62,16.72,16.62,16.66,15800.0,14.9092,14.9989,14.9092,14.9451,15800.0
2011-08-18 10:40:00,16.65,16.65,16.5,16.52,13300.0,14.9361,14.9361,14.8015,14.8195,13300.0
2011-08-18 10:50:00,16.54,16.55,16.46,16.53,12100.0,14.8374,14.8464,14.7657,14.8285,12100.0
2011-08-18 11:00:00,16.55,16.58,16.53,16.55,10900.0,14.8464,14.8733,14.8285,14.8464,10900.0
2011-08-18 11:10:00,16.54,16.6,16.51,16.59,13100.0,14.8374,14.8912,14.8105,14.8823,13100.0
2011-08-18 11:20:00,16.59,16.69,16.58,16.66,12300.0,14.8823,14.972,14.8733,14.9451,12300.0
2011-08-18 11:30:00,16.65,16.83,16.64,16.81,44300.0,14.9361,15.0976,14.9271,15.0796,44300.0
2011-08-18 11:40:00,16.81,16.88,16.81,16.88,17200.0,15.0796,15.1424,15.0796,15.1424,17200.0
2011-08-18 11:50:00,16.88,16.9,16.86,16.89,24500.0,15.1424,15.1604,15.1245,15.1514,24500.0
2011-08-18 12:00:00,16.9,16.9,16.82,16.84,18900.0,15.1604,15.1604,15.0886,15.1065,18900.0
2011-08-18 12:10:00,16.84,16.98,16.84,16.95,10400.0,15.1065,15.2321,15.1065,15.2052,10400.0
2011-08-18 12:20:00,16.95,17.02,16.95,16.96,5200.0,15.2052,15.268,15.2052,15.2142,5200.0
2011-08-18 12:30:00,16.96,17.01,16.93,16.93,16500.0,15.2142,15.259,15.1873,15.1873,16500.0
2011-08-18 12:40:00,16.94,16.97,16.92,16.94,8400.0,15.1962,15.2232,15.1783,15.1962,8400.0
2011-08-18 12:50:00,16.93,16.94,16.92,16.92,4200.0,15.1873,15.1962,15.1783,15.1783,4200.0
2011-08-18 13:00:00,16.91,16.92,16.81,16.82,9800.0,15.1693,15.1783,15.0796,15.0886,9800.0
2011-08-18 13:10:00,16.82,16.82,16.74,16.76,21900.0,15.0886,15.0886,15.0168,15.0348,21900.0
2011-08-18 13:20:00,16.77,16.79,16.76,16.77,9400.0,15.0437,15.0617,15.0348,15.0437,9400.0
2011-08-18 13:30:00,16.78,16.78,16.67,16.69,12000.0,15.0527,15.0527,14.954,14.972,12000.0
2011-08-18 13:40:00,16.69,16.72,16.62,16.66,13100.0,14.972,14.9989,14.9092,14.9451,13100.0
2011-08-18 13:50:00,16.66,16.66,16.57,16.59,21800.0,14.9451,14.9451,14.8643,14.8823,21800.0
2011-08-18 14:00:00,16.6,16.68,16.58,16.64,33900.0,14.8912,14.963,14.8733,14.9271,33900.0
2011-08-18 14:10:00,16.64,16.65,16.62,16.62,13900.0,14.9271,14.9361,14.9092,14.9092,13900.0
2011-08-18 14:20:00,16.63,16.66,16.62,16.65,29900.0,14.9182,14.9451,14.9092,14.9361,29900.0
2011-08-18 14:30:00,16.65,16.72,16.64,16.72,33200.0,14.9361,14.9989,14.9271,14.9989,33200.0
2011-08-18 14:40:00,16.72,16.72,16.67,16.68,21400.0,14.9989,14.9989,14.954,14.963,21400.0
2011-08-18 14:50:00,16.68,16.72,16.65,16.66,54600.0,14.963,14.9989,14.9361,14.9451,54600.0
2011-08-18 15:00:00,16.66,16.71,16.63,16.66,33200.0,14.9451,14.9899,14.9182,14.9451,33200.0
2011-08-18 15:10:00,16.66,16.72,16.66,16.67,26500.0,14.9451,14.9989,14.9451,14.954,26500.0
2011-08-18 15:20:00,16.66,16.67,16.61,16.65,26000.0,14.9451,14.954,14.9002,14.9361,26000.0
2011-08-18 15:30:00,16.66,16.69,16.64,16.67,33300.0,14.9451,14.972,14.9271,14.954,33300.0
2011-08-18 15:40:00,16.67,16.67,16.5,16.64,57900.0,14.954,14.954,14.8015,14.9271,57900.0
2011-08-18 15:50:00,16.61,16.75,16.54,16.68,123400.0,14.9002,15.0258,14.8374,14.963,123400.0
2011-08-19 09:30:00,16.63,16.63,16.17,16.41,64900.0,14.9182,14.9182,14.5055,14.7208,64900.0
2011-08-19 09:40:00,16.47,16.75,16.36,16.36,18600.0,14.7746,15.0258,14.676,14.676,18600.0
2011-08-19 09:50:00,16.34,16.52,16.28,16.52,17100.0,14.658,14.8195,14.6042,14.8195,17100.0
2011-08-19 10:00:00,16.5,16.66,16.45,16.53,61500.0,14.8015,14.9451,14.7567,14.8285,61500.0
2011-08-19 10:10:00,16.53,16.71,16.46,16.58,19300.0,14.8285,14.9899,14.7657,14.8733,19300.0
2011-08-19 10:20:00,16.6,16.84,16.6,16.81,30300.0,14.8912,15.1065,14.8912,15.0796,30300.0
2011-08-19 10:30:00,16.8,16.88,16.59,16.65,25500.0,15.0707,15.1424,14.8823,14.9361,25500.0
2011-08-19 10:40:00,16.64,16.72,16.56,16.71,20700.0,14.9271,14.9989,14.8554,14.9899,20700.0
2011-08-19 10:50:00,16.69,16.84,16.61,16.76,67600.0,14.972,15.1065,14.9002,15.0348,67600.0
2011-08-19 11:00:00,16.77,16.82,16.52,16.52,30500.0,15.0437,15.0886,14.8195,14.8195,30500.0
2011-08-19 11:10:00,16.52,16.52,16.4,16.45,22900.0,14.8195,14.8195,14.7118,14.7567,22900.0
2011-08-19 11:20:00,16.45,16.48,16.37,16.39,25800.0,14.7567,14.7836,14.6849,14.7029,25800.0
2011-08-19 11:30:00,16.38,16.44,16.28,16.34,17900.0,14.6939,14.7477,14.6042,14.658,17900.0
2011-08-19 11:40:00,16.31,16.45,16.31,16.44,17600.0,14.6311,14.7567,14.6311,14.7477,17600.0
2011-08-19 11:50:00,16.43,16.55,16.43,16.53,37500.0,14.7387,14.8464,14.7387,14.8285,37500.0
2011-08-19 12:00:00,16.5,16.51,16.45,16.47,13700.0,14.8015,14.8105,14.7567,14.7746,13700.0
2011-08-19 12:10:00,16.47,16.47,16.35,16.35,10300.0,14.7746,14.7746,14.667,14.667,10300.0
2011-08-19 12:20:00,16.35,16.35,16.27,16.3,7600.0,14.667,14.667,14.5952,14.6221,7600.0
2011-08-19 12:30:00,16.3,16.35,16.29,16.34,11900.0,14.6221,14.667,14.6132,14.658,11900.0
2011-08-19 12:40:00,16.33,16.37,16.32,16.35,9900.0,14.649,14.6849,14.6401,14.667,9900.0
2011-08-19 12:50:00,16.35,16.4,16.34,16.35,11900.0,14.667,14.7118,14.658,14.667,11900.0
2011-08-19 13:00:00,16.36,16.4,16.32,16.4,7200.0,14.676,14.7118,14.6401,14.7118,7200.0
2011-08-19 13:10:00,16.39,16.39,16.35,16.37,9700.0,14.7029,14.7029,14.667,14.6849,9700.0
2011-08-19 13:20:00,16.37,16.38,16.35,16.36,14100.0,14.6849,14.6939,14.667,14.676,14100.0
2011-08-19 13:30:00,16.36,16.37,16.3,16.33,16200.0,14.676,14.6849,14.6221,14.649,16200.0
2011-08-19 13:40:00,16.33,16.33,16.26,16.31,22600.0,14.649,14.649,14.5862,14.6311,22600.0
2011-08-19 13:50:00,16.31,16.31,16.25,16.25,11600.0,14.6311,14.6311,14.5773,14.5773,11600.0
2011-08-19 14:00:00,16.25,16.27,16.11,16.2,29700.0,14.5773,14.5952,14.4517,14.5324,29700.0
2011-08-19 14:10:00,16.2,16.2,16.03,16.03,37200.0,14.5324,14.5324,14.3799,14.3799,37200.0
2011-08-19 14:20:00,16.03,16.05,16.0,16.01,17300.0,14.3799,14.3979,14.353,14.362,17300.0
2011-08-19 14:30:00,16.0,16.05,15.94,16.05,44800.0,14.353,14.3979,14.2992,14.3979,44800.0
2011-08-19 14:40:00,16.05,16.06,15.97,15.97,24300.0,14.3979,14.4068,14.3261,14.3261,24300.0
2011-08-19 14:50:00,15.97,15.97,15.88,15.95,26700.0,14.3261,14.3261,14.2454,14.3082,26700.0
2011-08-19 15:00:00,15.95,15.97,15.9,15.93,34200.0,14.3082,14.3261,14.2633,14.2902,34200.0
2011-08-19 15:10:00,15.93,15.97,15.87,15.92,28200.0,14.2902,14.3261,14.2364,14.2812,28200.0
2011-08-19 15:20:00,15.92,15.99,15.87,15.98,27000.0,14.2812,14.344,14.2364,14.3351,27000.0
2011-08-19 15:30:00,15.97,15.99,15.85,15.93,34600.0,14.3261,14.344,14.2184,14.2902,34600.0
2011-08-19 15:40:00,15.93,16.04,15.89,16.03,40500.0,14.2902,14.3889,14.2543,14.3799,40500.0
2011-08-19 15:50:00,16.04,16.04,15.89,15.94,74700.0,14.3889,14.3889,14.2543,14.2992,74700.0
2011-08-22 09:30:00,16.69,17.07,16.31,16.91,72700.0,14.972,15.3129,14.6311,15.1693,72700.0
2011-08-22 09:40:00,16.91,16.93,16.51,16.59,46600.0,15.1693,15.1873,14.8105,14.8823,46600.0
2011-08-22 09:50:00,16.66,16.7,16.4,16.4,14100.0,14.9451,14.981,14.7118,14.7118,14100.0
2011-08-22 10:00:00,16.44,16.49,16.22,16.36,25300.0,14.7477,14.7926,14.5504,14.676,25300.0
2011-08-22 10:10:00,16.35,16.46,16.26,16.46,9300.0,14.667,14.7657,14.5862,14.7657,9300.0
2011-08-22 10:20:00,16.46,16.48,16.33,16.38,8600.0,14.7657,14.7836,14.649,14.6939,8600.0
2011-08-22 10:30:00,16.43,16.48,16.35,16.36,16200.0,14.7387,14.7836,14.667,14.676,16200.0
2011-08-22 10:40:00,16.38,16.39,16.3,16.39,10700.0,14.6939,14.7029,14.6221,14.7029,10700.0
2011-08-22 10:50:00,16.38,16.49,16.27,16.3,64400.0,14.6939,14.7926,14.5952,14.6221,64400.0
2011-08-22 11:00:00,16.31,16.45,16.16,16.4,65400.0,14.6311,14.7567,14.4965,14.7118,65400.0
2011-08-22 11:10:00,16.41,16.44,16.34,16.4,25300.0,14.7208,14.7477,14.658,14.7118,25300.0
2011-08-22 11:20:00,16.4,16.44,16.38,16.44,12300.0,14.7118,14.7477,14.6939,14.7477,12300.0
2011-08-22 11:30:00,16.49,16.49,16.3,16.3,12900.0,14.7926,14.7926,14.6221,14.6221,12900.0
2011-08-22 11:40:00,16.3,16.3,16.15,16.2,10000.0,14.6221,14.6221,14.4876,14.5324,10000.0
2011-08-22 11:50:00,16.2,16.2,16.11,16.16,13300.0,14.5324,14.5324,14.4517,14.4965,13300.0
2011-08-22 12:00:00,16.16,16.21,16.12,16.2,10300.0,14.4965,14.5414,14.4607,14.5324,10300.0
2011-08-22 12:10:00,16.21,16.23,16.16,16.23,6100.0,14.5414,14.5593,14.4965,14.5593,6100.0
2011-08-22 12:20:00,16.22,16.27,16.2,16.21,11600.0,14.5504,14.5952,14.5324,14.5414,11600.0
2011-08-22 12:30:00,16.21,16.22,16.13,16.15,3600.0,14.5414,14.5504,14.4696,14.4876,3600.0
2011-08-22 12:40:00,16.15,16.24,16.15,16.24,14800.0,14.4876,14.5683,14.4876,14.5683,14800.0
2011-08-22 12:50:00,16.24,16.3,16.2,16.3,10600.0,14.5683,14.6221,14.5324,14.6221,10600.0
2011-08-22 13:00:00,16.33,16.37,16.28,16.36,10300.0,14.649,14.6849,14.6042,14.676,10300.0
2011-08-22 13:10:00,16.36,16.36,16.3,16.31,6300.0,14.676,14.676,14.6221,14.6311,6300.0
2011-08-22 13:20:00,16.31,16.37,16.29,16.29,7700.0,14.6311,14.6849,14.6132,14.6132,7700.0
2011-08-22 13:30:00,16.29,16.32,16.19,16.22,5200.0,14.6132,14.6401,14.5235,14.5504,5200.0
2011-08-22 13:40:00,16.22,16.28,16.16,16.18,7300.0,14.5504,14.6042,14.4965,14.5145,7300.0
2011-08-22 13:50:00,16.19,16.23,16.16,16.21,12100.0,14.5235,14.5593,14.4965,14.5414,12100.0
2011-08-22 14:00:00,16.21,16.26,16.16,16.24,21100.0,14.5414,14.5862,14.4965,14.5683,21100.0
2011-08-22 14:10:00,16.24,16.34,16.23,16.23,13500.0,14.5683,14.658,14.5593,14.5593,13500.0
2011-08-22 14:20:00,16.24,16.31,16.22,16.25,14700.0,14.5683,14.6311,14.5504,14.5773,14700.0
2011-08-22 14:30:00,16.25,16.25,16.1,16.1,14400.0,14.5773,14.5773,14.4427,14.4427,14400.0
2011-08-22 14:40:00,16.11,16.16,16.1,16.1,6300.0,14.4517,14.4965,14.4427,14.4427,6300.0
2011-08-22 14:50:00,16.11,16.11,16.0,16.01,12800.0,14.4517,14.4517,14.353,14.362,12800.0
2011-08-22 15:00:00,16.0,16.09,16.0,16.02,24200.0,14.353,14.4337,14.353,14.371,24200.0
2011-08-22 15:10:00,16.03,16.14,16.01,16.14,10700.0,14.3799,14.4786,14.362,14.4786,10700.0
2011-08-22 15:20:00,16.14,16.18,16.1,16.15,17800.0,14.4786,14.5145,14.4427,14.4876,17800.0
2011-08-22 15:30:00,16.15,16.21,16.12,16.17,16200.0,14.4876,14.5414,14.4607,14.5055,16200.0
2011-08-22 15:40:00,16.17,16.25,16.11,16.14,23500.0,14.5055,14.5773,14.4517,14.4786,23500.0
2011-08-22 15:50:00,16.14,16.16,16.04,16.07,57800.0,14.4786,14.4965,14.3889,14.4158,57800.0
2011-08-23 09:30:00,16.45,16.76,16.16,16.36,37300.0,14.7567,15.0348,14.4965,14.676,37300.0
2011-08-23 09:40:00,16.39,16.39,15.95,16.11,122100.0,14.7029,14.7029,14.3082,14.4517,122100.0
2011-08-23 09:50:00,16.11,16.11,15.95,16.01,67800.0,14.4517,14.4517,14.3082,14.362,67800.0
2011-08-23 10:00:00,16.04,16.25,16.04,16.17,73300.0,14.3889,14.5773,14.3889,14.5055,73300.0
2011-08-23 10:10:00,16.17,16.18,16.05,16.12,39300.0,14.5055,14.5145,14.3979,14.4607,39300.0
2011-08-23 10:20:00,16.12,16.26,16.06,16.18,117300.0,14.4607,14.5862,14.4068,14.5145,117300.0
2011-08-23 10:30:00,16.2,16.23,16.03,16.13,46200.0,14.5324,14.5593,14.3799,14.4696,46200.0
2011-08-23 10:40:00,16.13,16.21,16.13,16.19,16300.0,14.4696,14.5414,14.4696,14.5235,16300.0
2011-08-23 10:50:00,16.2,16.24,16.07,16.09,14200.0,14.5324,14.5683,14.4158,14.4337,14200.0
2011-08-23 11:00:00,16.07,16.11,15.96,16.02,30900.0,14.4158,14.4517,14.3171,14.371,30900.0
2011-08-23 11:10:00,16.04,16.17,16.04,16.14,13800.0,14.3889,14.5055,14.3889,14.4786,13800.0
2011-08-23 11:20:00,16.16,16.18,16.11,16.18,9800.0,14.4965,14.5145,14.4517,14.5145,9800.0
2011-08-23 11:30:00,16.17,16.29,16.17,16.28,16400.0,14.5055,14.6132,14.5055,14.6042,16400.0
2011-08-23 11:40:00,16.28,16.3,16.23,16.23,13400.0,14.6042,14.6221,14.5593,14.5593,13400.0
2011-08-23 11:50:00,16.22,16.37,16.22,16.37,15200.0,14.5504,14.6849,14.5504,14.6849,15200.0
2011-08-23 12:00:00,16.36,16.42,16.36,16.42,16600.0,14.676,14.7298,14.676,14.7298,16600.0
2011-08-23 12:10:00,16.42,16.44,16.4,16.42,6900.0,14.7298,14.7477,14.7118,14.7298,6900.0
2011-08-23 12:20:00,16.41,16.43,16.36,16.36,6100.0,14.7208,14.7387,14.676,14.676,6100.0
2011-08-23 12:30:00,16.38,16.45,16.38,16.44,8300.0,14.6939,14.7567,14.6939,14.7477,8300.0
2011-08-23 12:40:00,16.43,16.46,16.42,16.44,13600.0,14.7387,14.7657,14.7298,14.7477,13600.0
2011-08-23 12:50:00,16.42,16.5,16.42,16.47,7100.0,14.7298,14.8015,14.7298,14.7746,7100.0
2011-08-23 13:00:00,16.5,16.5,16.47,16.47,8300.0,14.8015,14.8015,14.7746,14.7746,8300.0
2011-08-23 13:10:00,16.47,16.49,16.44,16.47,6700.0,14.7746,14.7926,14.7477,14.7746,6700.0
2011-08-23 13:20:00,16.47,16.48,16.42,16.43,5000.0,14.7746,14.7836,14.7298,14.7387,5000.0
2011-08-23 13:30:00,16.44,16.46,16.25,16.26,56600.0,14.7477,14.7657,14.5773,14.5862,56600.0
2011-08-23 13:40:00,16.25,16.39,16.23,16.38,24000.0,14.5773,14.7029,14.5593,14.6939,24000.0
2011-08-23 13:50:00,16.39,16.41,16.21,16.28,24500.0,14.7029,14.7208,14.5414,14.6042,24500.0
2011-08-23 14:00:00,16.29,16.4,16.27,16.38,13700.0,14.6132,14.7118,14.5952,14.6939,13700.0
2011-08-23 14:10:00,16.37,16.4,16.31,16.4,10200.0,14.6849,14.7118,14.6311,14.7118,10200.0
2011-08-23 14:20:00,16.4,16.49,16.34,16.48,17400.0,14.7118,14.7926,14.658,14.7836,17400.0
2011-08-23 14:30:00,16.48,16.56,16.47,16.52,15100.0,14.7836,14.8554,14.7746,14.8195,15100.0
2011-08-23 14:40:00,16.52,16.59,16.51,16.59,11400.0,14.8195,14.8823,14.8105,14.8823,11400.0
2011-08-23 14:50:00,16.59,16.62,16.58,16.61,17200.0,14.8823,14.9092,14.8733,14.9002,17200.0
2011-08-23 15:00:00,16.61,16.76,16.61,16.76,23500.0,14.9002,15.0348,14.9002,15.0348,23500.0
2011-08-23 15:10:00,16.76,16.84,16.73,16.74,41000.0,15.0348,15.1065,15.0079,15.0168,41000.0
2011-08-23 15:20:00,16.74,16.79,16.63,16.64,35600.0,15.0168,15.0617,14.9182,14.9271,35600.0
2011-08-23 15:30:00,16.64,16.8,16.64,16.79,29700.0,14.9271,15.0707,14.9271,15.0617,29700.0
2011-08-23 15:40:00,16.79,16.8,16.72,16.75,31400.0,15.0617,15.0707,14.9989,15.0258,31400.0
2011-08-23 15:50:00,16.76,16.96,16.76,16.9,140200.0,15.0348,15.2142,15.0348,15.1604,140200.0
2011-08-24 09:30:00,16.77,17.0,16.51,16.61,51200.0,15.0437,15.2501,14.8105,14.9002,51200.0
2011-08-24 09:40:00,16.57,16.89,16.56,16.81,12000.0,14.8643,15.1514,14.8554,15.0796,12000.0
2011-08-24 09:50:00,16.8,16.92,16.69,16.92,11200.0,15.0707,15.1783,14.972,15.1783,11200.0
2011-08-24 10:00:00,16.92,17.09,16.86,17.06,19900.0,15.1783,15.3308,15.1245,15.3039,19900.0
2011-08-24 10:10:00,17.07,17.11,16.91,16.91,8700.0,15.3129,15.3487,15.1693,15.1693,8700.0
2011-08-24 10:20:00,16.91,16.92,16.76,16.79,8600.0,15.1693,15.1783,15.0348,15.0617,8600.0
2011-08-24 10:30:00,16.78,16.78,16.62,16.73,13500.0,15.0527,15.0527,14.9092,15.0079,13500.0
2011-08-24 10:40:00,16.73,16.84,16.68,16.68,12600.0,15.0079,15.1065,14.963,14.963,12600.0
2011-08-24 10:50:00,16.68,16.68,16.53,16.53,9300.0,14.963,14.963,14.8285,14.8285,9300.0
2011-08-24 11:00:00,16.54,16.56,16.47,16.52,15300.0,14.8374,14.8554,14.7746,14.8195,15300.0
2011-08-24 11:10:00,16.52,16.62,16.51,16.53,19500.0,14.8195,14.9092,14.8105,14.8285,19500.0
2011-08-24 11:20:00,16.53,16.66,16.53,16.62,10200.0,14.8285,14.9451,14.8285,14.9092,10200.0
2011-08-24 11:30:00,16.62,16.74,16.59,16.69,26000.0,14.9092,15.0168,14.8823,14.972,26000.0
2011-08-24 11:40:00,16.68,16.69,16.59,16.6,10600.0,14.963,14.972,14.8823,14.8912,10600.0
2011-08-24 11:50:00,16.61,16.64,16.37,16.47,39300.0,14.9002,14.9271,14.6849,14.7746,39300.0
2011-08-24 12:00:00,16.44,16.44,16.25,16.27,18700.0,14.7477,14.7477,14.5773,14.5952,18700.0
2011-08-24 12:10:00,16.26,16.34,16.24,16.31,10200.0,14.5862,14.658,14.5683,14.6311,10200.0
2011-08-24 12:20:00,16.31,16.39,16.28,16.31,5100.0,14.6311,14.7029,14.6042,14.6311,5100.0
2011-08-24 12:30:00,16.29,16.38,16.28,16.36,7700.0,14.6132,14.6939,14.6042,14.676,7700.0
2011-08-24 12:40:00,16.35,16.41,16.33,16.35,15000.0,14.667,14.7208,14.649,14.667,15000.0
2011-08-24 12:50:00,16.35,16.4,16.33,16.4,19200.0,14.667,14.7118,14.649,14.7118,19200.0
2011-08-24 13:00:00,16.4,16.41,16.35,16.35,15100.0,14.7118,14.7208,14.667,14.667,15100.0
2011-08-24 13:10:00,16.35,16.4,16.33,16.4,13700.0,14.667,14.7118,14.649,14.7118,13700.0
2011-08-24 13:20:00,16.4,16.46,16.4,16.4,17400.0,14.7118,14.7657,14.7118,14.7118,17400.0
2011-08-24 13:30:00,16.41,16.41,16.34,16.34,14300.0,14.7208,14.7208,14.658,14.658,14300.0
2011-08-24 13:40:00,16.34,16.34,16.25,16.34,16200.0,14.658,14.658,14.5773,14.658,16200.0
2011-08-24 13:50:00,16.34,16.4,16.31,16.4,8800.0,14.658,14.7118,14.6311,14.7118,8800.0
2011-08-24 14:00:00,16.4,16.42,16.36,16.41,15100.0,14.7118,14.7298,14.676,14.7208,15100.0
2011-08-24 14:10:00,16.4,16.43,16.36,16.38,12000.0,14.7118,14.7387,14.676,14.6939,12000.0
2011-08-24 14:20:00,16.37,16.38,16.31,16.38,14500.0,14.6849,14.6939,14.6311,14.6939,14500.0
2011-08-24 14:30:00,16.37,16.4,16.31,16.34,14300.0,14.6849,14.7118,14.6311,14.658,14300.0
2011-08-24 14:40:00,16.34,16.39,16.33,16.36,7800.0,14.658,14.7029,14.649,14.676,7800.0
2011-08-24 14:50:00,16.36,16.47,16.35,16.43,13100.0,14.676,14.7746,14.667,14.7387,13100.0
2011-08-24 15:00:00,16.43,16.47,16.4,16.42,13000.0,14.7387,14.7746,14.7118,14.7298,13000.0
2011-08-24 15:10:00,16.41,16.58,16.41,16.56,20000.0,14.7208,14.8733,14.7208,14.8554,20000.0
2011-08-24 15:20:00,16.56,16.66,16.55,16.55,18500.0,14.8554,14.9451,14.8464,14.8464,18500.0
2011-08-24 15:30:00,16.55,16.65,16.55,16.63,17000.0,14.8464,14.9361,14.8464,14.9182,17000.0
2011-08-24 15:40:00,16.63,16.75,16.63,16.65,22600.0,14.9182,15.0258,14.9182,14.9361,22600.0
2011-08-24 15:50:00,16.65,16.7,16.62,16.7,49900.0,14.9361,14.981,14.9092,14.981,49900.0
2011-08-25 09:30:00,16.58,17.33,16.58,17.06,57100.0,14.8733,15.5461,14.8733,15.3039,57100.0
2011-08-25 09:40:00,17.05,17.12,16.77,17.02,20200.0,15.2949,15.3577,15.0437,15.268,20200.0
2011-08-25 09:50:00,17.0,17.07,16.76,16.85,36800.0,15.2501,15.3129,15.0348,15.1155,36800.0
2011-08-25 10:00:00,16.83,16.83,16.64,16.72,16900.0,15.0976,15.0976,14.9271,14.9989,16900.0
2011-08-25 10:10:00,16.72,16.72,16.64,16.66,18700.0,14.9989,14.9989,14.9271,14.9451,18700.0
2011-08-25 10:20:00,16.66,16.68,16.57,16.62,22100.0,14.9451,14.963,14.8643,14.9092,22100.0
2011-08-25 10:30:00,16.63,16.65,16.56,16.58,23500.0,14.9182,14.9361,14.8554,14.8733,23500.0
2011-08-25 10:40:00,16.58,16.64,16.52,16.53,8600.0,14.8733,14.9271,14.8195,14.8285,8600.0
2011-08-25 10:50:00,16.52,16.58,16.44,16.52,41800.0,14.8195,14.8733,14.7477,14.8195,41800.0
2011-08-25 11:00:00,16.52,16.6,16.52,16.58,24600.0,14.8195,14.8912,14.8195,14.8733,24600.0
2011-08-25 11:10:00,16.57,16.69,16.52,16.66,15300.0,14.8643,14.972,14.8195,14.9451,15300.0
2011-08-25 11:20:00,16.67,16.7,16.63,16.64,11900.0,14.954,14.981,14.9182,14.9271,11900.0
2011-08-25 11:30:00,16.64,16.66,16.53,16.58,21600.0,14.9271,14.9451,14.8285,14.8733,21600.0
2011-08-25 11:40:00,16.59,16.59,16.53,16.53,14500.0,14.8823,14.8823,14.8285,14.8285,14500.0
2011-08-25 11:50:00,16.55,16.58,16.53,16.55,19200.0,14.8464,14.8733,14.8285,14.8464,19200.0
2011-08-25 12:00:00,16.55,16.55,16.41,16.42,12800.0,14.8464,14.8464,14.7208,14.7298,12800.0
2011-08-25 12:10:00,16.42,16.43,16.35,16.35,14500.0,14.7298,14.7387,14.667,14.667,14500.0
2011-08-25 12:20:00,16.33,16.33,16.27,16.3,9600.0,14.649,14.649,14.5952,14.6221,9600.0
2011-08-25 12:30:00,16.29,16.29,16.21,16.25,7600.0,14.6132,14.6132,14.5414,14.5773,7600.0
2011-08-25 12:40:00,16.25,16.25,16.07,16.16,15300.0,14.5773,14.5773,14.4158,14.4965,15300.0
2011-08-25 12:50:00,16.16,16.18,16.09,16.18,12100.0,14.4965,14.5145,14.4337,14.5145,12100.0
2011-08-25 13:00:00,16.17,16.3,16.17,16.25,8100.0,14.5055,14.6221,14.5055,14.5773,8100.0
2011-08-25 13:10:00,16.26,16.31,16.25,16.31,4600.0,14.5862,14.6311,14.5773,14.6311,4600.0
2011-08-25 13:20:00,16.29,16.39,16.29,16.32,14500.0,14.6132,14.7029,14.6132,14.6401,14500.0
2011-08-25 13:30:00,16.34,16.38,16.3,16.38,34700.0,14.658,14.6939,14.6221,14.6939,34700.0
2011-08-25 13:40:00,16.38,16.48,16.38,16.41,29200.0,14.6939,14.7836,14.6939,14.7208,29200.0
2011-08-25 13:50:00,16.4,16.5,16.4,16.5,8500.0,14.7118,14.8015,14.7118,14.8015,8500.0
2011-08-25 14:00:00,16.5,16.5,16.42,16.44,5400.0,14.8015,14.8015,14.7298,14.7477,5400.0
2011-08-25 14:10:00,16.44,16.46,16.41,16.43,5800.0,14.7477,14.7657,14.7208,14.7387,5800.0
2011-08-25 14:20:00,16.42,16.43,16.32,16.36,11200.0,14.7298,14.7387,14.6401,14.676,11200.0
2011-08-25 14:30:00,16.36,16.4,16.33,16.34,6700.0,14.676,14.7118,14.649,14.658,6700.0
2011-08-25 14:40:00,16.34,16.37,16.31,16.35,10000.0,14.658,14.6849,14.6311,14.667,10000.0
2011-08-25 14:50:00,16.35,16.36,16.25,16.25,6500.0,14.667,14.676,14.5773,14.5773,6500.0
2011-08-25 15:00:00,16.23,16.27,16.19,16.26,6200.0,14.5593,14.5952,14.5235,14.5862,6200.0
2011-08-25 15:10:00,16.26,16.34,16.24,16.34,13300.0,14.5862,14.658,14.5683,14.658,13300.0
2011-08-25 15:20:00,16.34,16.36,16.28,16.3,8500.0,14.658,14.676,14.6042,14.6221,8500.0
2011-08-25 15:30:00,16.29,16.3,16.19,16.21,16900.0,14.6132,14.6221,14.5235,14.5414,16900.0
2011-08-25 15:40:00,16.2,16.2,16.06,16.1,42100.0,14.5324,14.5324,14.4068,14.4427,42100.0
2011-08-25 15:50:00,16.1,16.11,16.05,16.07,80800.0,14.4427,14.4517,14.3979,14.4158,80800.0
2011-08-26 09:30:00,16.05,16.43,16.05,16.05,23700.0,14.3979,14.7387,14.3979,14.3979,23700.0
2011-08-26 09:40:00,16.06,16.16,16.05,16.12,9400.0,14.4068,14.4965,14.3979,14.4607,9400.0
2011-08-26 09:50:00,16.12,16.13,16.05,16.12,5300.0,14.4607,14.4696,14.3979,14.4607,5300.0
2011-08-26 10:00:00,16.1,16.1,15.95,16.05,23700.0,14.4427,14.4427,14.3082,14.3979,23700.0
2011-08-26 10:10:00,16.03,16.18,16.0,16.18,11600.0,14.3799,14.5145,14.353,14.5145,11600.0
2011-08-26 10:20:00,16.19,16.62,16.17,16.31,41900.0,14.5235,14.9092,14.5055,14.6311,41900.0
2011-08-26 10:30:00,16.31,16.35,16.23,16.25,15100.0,14.6311,14.667,14.5593,14.5773,15100.0
2011-08-26 10:40:00,16.24,16.34,16.21,16.31,60700.0,14.5683,14.658,14.5414,14.6311,60700.0
2011-08-26 10:50:00,16.3,16.3,16.15,16.16,38800.0,14.6221,14.6221,14.4876,14.4965,38800.0
2011-08-26 11:00:00,16.13,16.25,16.1,16.25,18800.0,14.4696,14.5773,14.4427,14.5773,18800.0
2011-08-26 11:10:00,16.26,16.35,16.24,16.3,14800.0,14.5862,14.667,14.5683,14.6221,14800.0
2011-08-26 11:20:00,16.31,16.31,16.25,16.25,11700.0,14.6311,14.6311,14.5773,14.5773,11700.0
2011-08-26 11:30:00,16.26,16.3,16.26,16.28,5700.0,14.5862,14.6221,14.5862,14.6042,5700.0
2011-08-26 11:40:00,16.26,16.26,16.25,16.26,11000.0,14.5862,14.5862,14.5773,14.5862,11000.0
2011-08-26 11:50:00,16.26,16.29,16.25,16.28,9900.0,14.5862,14.6132,14.5773,14.6042,9900.0
2011-08-26 12:00:00,16.29,16.41,16.29,16.41,9500.0,14.6132,14.7208,14.6132,14.7208,9500.0
2011-08-26 12:10:00,16.44,16.46,16.37,16.39,27100.0,14.7477,14.7657,14.6849,14.7029,27100.0
2011-08-26 12:20:00,16.38,16.44,16.33,16.44,16800.0,14.6939,14.7477,14.649,14.7477,16800.0
2011-08-26 12:30:00,16.44,16.44,16.42,16.44,2600.0,14.7477,14.7477,14.7298,14.7477,2600.0
2011-08-26 12:40:00,16.44,16.49,16.41,16.41,7300.0,14.7477,14.7926,14.7208,14.7208,7300.0
2011-08-26 12:50:00,16.39,16.4,16.38,16.4,4600.0,14.7029,14.7118,14.6939,14.7118,4600.0
2011-08-26 13:00:00,16.4,16.41,16.36,16.4,11700.0,14.7118,14.7208,14.676,14.7118,11700.0
2011-08-26 13:10:00,16.4,16.44,16.4,16.44,5700.0,14.7118,14.7477,14.7118,14.7477,5700.0
2011-08-26 13:20:00,16.44,16.49,16.44,16.48,7700.0,14.7477,14.7926,14.7477,14.7836,7700.0
2011-08-26 13:30:00,16.48,16.52,16.48,16.51,4800.0,14.7836,14.8195,14.7836,14.8105,4800.0
2011-08-26 13:40:00,16.5,16.51,16.49,16.49,26100.0,14.8015,14.8105,14.7926,14.7926,26100.0
2011-08-26 13:50:00,16.49,16.5,16.46,16.46,6200.0,14.7926,14.8015,14.7657,14.7657,6200.0
2011-08-26 14:00:00,16.48,16.49,16.48,16.49,31100.0,14.7836,14.7926,14.7836,14.7926,31100.0
2011-08-26 14:10:00,16.49,16.52,16.43,16.44,15900.0,14.7926,14.8195,14.7387,14.7477,15900.0
2011-08-26 14:20:00,16.45,16.45,16.42,16.42,3200.0,14.7567,14.7567,14.7298,14.7298,3200.0
2011-08-26 14:30:00,16.42,16.43,16.41,16.41,8800.0,14.7298,14.7387,14.7208,14.7208,8800.0
2011-08-26 14:40:00,16.4,16.41,16.39,16.41,7500.0,14.7118,14.7208,14.7029,14.7208,7500.0
2011-08-26 14:50:00,16.41,16.43,16.4,16.41,5900.0,14.7208,14.7387,14.7118,14.7208,5900.0
2011-08-26 15:00:00,16.41,16.42,16.35,16.35,14100.0,14.7208,14.7298,14.667,14.667,14100.0
2011-08-26 15:10:00,16.35,16.39,16.29,16.3,22600.0,14.667,14.7029,14.6132,14.6221,22600.0
2011-08-26 15:20:00,16.3,16.34,16.27,16.33,13400.0,14.6221,14.658,14.5952,14.649,13400.0
2011-08-26 15:30:00,16.36,16.4,16.36,16.4,28000.0,14.676,14.7118,14.676,14.7118,28000.0
2011-08-26 15:40:00,16.4,16.43,16.4,16.41,16700.0,14.7118,14.7387,14.7118,14.7208,16700.0
2011-08-26 15:50:00,16.44,16.52,16.38,16.52,148600.0,14.7477,14.8195,14.6939,14.8195,148600.0
2011-08-29 09:30:00,16.97,17.29,16.77,17.1,33100.0,15.2232,15.5102,15.0437,15.3398,33100.0
2011-08-29 09:40:00,17.07,17.08,16.86,16.93,18800.0,15.3129,15.3218,15.1245,15.1873,18800.0
2011-08-29 09:50:00,16.93,17.18,16.93,17.18,14000.0,15.1873,15.4115,15.1873,15.4115,14000.0
2011-08-29 10:00:00,17.19,17.28,17.09,17.15,50300.0,15.4205,15.5012,15.3308,15.3846,50300.0
2011-08-29 10:10:00,17.13,17.2,17.12,17.18,39100.0,15.3667,15.4295,15.3577,15.4115,39100.0
2011-08-29 10:20:00,17.2,17.28,17.19,17.2,17400.0,15.4295,15.5012,15.4205,15.4295,17400.0
2011-08-29 10:30:00,17.21,17.21,17.07,17.14,83500.0,15.4385,15.4385,15.3129,15.3757,83500.0
2011-08-29 10:40:00,17.12,17.16,17.11,17.14,3900.0,15.3577,15.3936,15.3487,15.3757,3900.0
2011-08-29 10:50:00,17.17,17.17,17.0,17.06,29700.0,15.4026,15.4026,15.2501,15.3039,29700.0
2011-08-29 11:00:00,17.06,17.06,17.02,17.05,14300.0,15.3039,15.3039,15.268,15.2949,14300.0
2011-08-29 11:10:00,17.04,17.11,17.03,17.06,18400.0,15.286,15.3487,15.277,15.3039,18400.0
2011-08-29 11:20:00,17.12,17.13,17.04,17.05,33900.0,15.3577,15.3667,15.286,15.2949,33900.0
2011-08-29 11:30:00,17.05,17.06,16.98,17.03,16300.0,15.2949,15.3039,15.2321,15.277,16300.0
2011-08-29 11:40:00,17.04,17.07,17.04,17.07,2900.0,15.286,15.3129,15.286,15.3129,2900.0
2011-08-29 11:50:00,17.05,17.06,17.03,17.06,700.0,15.2949,15.3039,15.277,15.3039,700.0
2011-08-29 12:00:00,17.09,17.1,17.08,17.08,4500.0,15.3308,15.3398,15.3218,15.3218,4500.0
2011-08-29 12:10:00,17.1,17.1,17.07,17.08,2000.0,15.3398,15.3398,15.3129,15.3218,2000.0
2011-08-29 12:20:00,17.05,17.08,17.01,17.04,7600.0,15.2949,15.3218,15.259,15.286,7600.0
2011-08-29 12:30:00,17.04,17.07,17.03,17.06,1400.0,15.286,15.3129,15.277,15.3039,1400.0
2011-08-29 12:40:00,17.05,17.08,17.0,17.03,13600.0,15.2949,15.3218,15.2501,15.277,13600.0
2011-08-29 12:50:00,17.03,17.08,17.01,17.05,6300.0,15.277,15.3218,15.259,15.2949,6300.0
2011-08-29 13:00:00,17.06,17.07,17.02,17.02,10600.0,15.3039,15.3129,15.268,15.268,10600.0
2011-08-29 13:10:00,17.04,17.05,17.01,17.01,3100.0,15.286,15.2949,15.259,15.259,3100.0
2011-08-29 13:20:00,17.01,17.03,16.99,17.0,19100.0,15.259,15.277,15.2411,15.2501,19100.0
2011-08-29 13:30:00,17.0,17.0,16.98,16.98,3200.0,15.2501,15.2501,15.2321,15.2321,3200.0
2011-08-29 13:40:00,16.98,16.98,16.97,16.98,5000.0,15.2321,15.2321,15.2232,15.2321,5000.0
2011-08-29 13:50:00,16.98,16.98,16.97,16.97,3600.0,15.2321,15.2321,15.2232,15.2232,3600.0
2011-08-29 14:00:00,16.98,17.0,16.98,17.0,16900.0,15.2321,15.2501,15.2321,15.2501,16900.0
2011-08-29 14:10:00,17.0,17.02,16.99,17.01,37400.0,15.2501,15.268,15.2411,15.259,37400.0
2011-08-29 14:20:00,17.01,17.02,17.0,17.0,41300.0,15.259,15.268,15.2501,15.2501,41300.0
2011-08-29 14:30:00,17.01,17.04,17.0,17.0,39200.0,15.259,15.286,15.2501,15.2501,39200.0
2011-08-29 14:40:00,17.01,17.01,16.99,17.01,22000.0,15.259,15.259,15.2411,15.259,22000.0
2011-08-29 14:50:00,17.01,17.02,16.97,16.99,57800.0,15.259,15.268,15.2232,15.2411,57800.0
2011-08-29 15:00:00,16.99,16.99,16.97,16.98,12800.0,15.2411,15.2411,15.2232,15.2321,12800.0
2011-08-29 15:10:00,16.98,16.99,16.96,16.97,9800.0,15.2321,15.2411,15.2142,15.2232,9800.0
2011-08-29 15:20:00,16.97,17.01,16.96,17.0,38300.0,15.2232,15.259,15.2142,15.2501,38300.0
2011-08-29 15:30:00,17.0,17.03,16.98,17.02,63700.0,15.2501,15.277,15.2321,15.268,63700.0
2011-08-29 15:40:00,17.03,17.11,17.02,17.09,55300.0,15.277,15.3487,15.268,15.3308,55300.0
2011-08-29 15:50:00,17.09,17.17,17.05,17.16,79500.0,15.3308,15.4026,15.2949,15.3936,79500.0
2011-08-30 09:30:00,17.1,17.1,16.75,16.95,27300.0,15.3398,15.3398,15.0258,15.2052,27300.0
2011-08-30 09:40:00,17.0,17.11,16.95,17.1,11000.0,15.2501,15.3487,15.2052,15.3398,11000.0
2011-08-30 09:50:00,17.11,17.15,17.01,17.03,17400.0,15.3487,15.3846,15.259,15.277,17400.0
2011-08-30 10:00:00,17.01,17.01,16.68,16.73,33200.0,15.259,15.259,14.963,15.0079,33200.0
2011-08-30 10:10:00,16.77,16.82,16.74,16.78,12200.0,15.0437,15.0886,15.0168,15.0527,12200.0
2011-08-30 10:20:00,16.78,16.78,16.71,16.78,21200.0,15.0527,15.0527,14.9899,15.0527,21200.0
2011-08-30 10:30:00,16.77,16.89,16.77,16.89,39400.0,15.0437,15.1514,15.0437,15.1514,39400.0
2011-08-30 10:40:00,16.89,16.89,16.83,16.84,20000.0,15.1514,15.1514,15.0976,15.1065,20000.0
2011-08-30 10:50:00,16.83,16.98,16.8,16.96,13600.0,15.0976,15.2321,15.0707,15.2142,13600.0
2011-08-30 11:00:00,16.92,16.95,16.92,16.93,5900.0,15.1783,15.2052,15.1783,15.1873,5900.0
2011-08-30 11:10:00,16.92,16.94,16.85,16.86,4200.0,15.1783,15.1962,15.1155,15.1245,4200.0
2011-08-30 11:20:00,16.83,16.98,16.83,16.98,5000.0,15.0976,15.2321,15.0976,15.2321,5000.0
2011-08-30 11:30:00,16.98,17.08,16.96,17.08,7700.0,15.2321,15.3218,15.2142,15.3218,7700.0
2011-08-30 11:40:00,17.06,17.09,16.97,16.97,8400.0,15.3039,15.3308,15.2232,15.2232,8400.0
2011-08-30 11:50:00,16.97,16.99,16.94,16.94,2700.0,15.2232,15.2411,15.1962,15.1962,2700.0
2011-08-30 12:00:00,16.97,17.01,16.94,16.99,29200.0,15.2232,15.259,15.1962,15.2411,29200.0
2011-08-30 12:10:00,16.96,16.99,16.9,16.9,29400.0,15.2142,15.2411,15.1604,15.1604,29400.0
2011-08-30 12:20:00,16.93,17.0,16.93,16.98,6500.0,15.1873,15.2501,15.1873,15.2321,6500.0
2011-08-30 12:30:00,16.96,16.96,16.86,16.88,9700.0,15.2142,15.2142,15.1245,15.1424,9700.0
2011-08-30 12:40:00,16.88,16.89,16.77,16.78,4300.0,15.1424,15.1514,15.0437,15.0527,4300.0
2011-08-30 12:50:00,16.78,16.78,16.74,16.74,3900.0,15.0527,15.0527,15.0168,15.0168,3900.0
2011-08-30 13:00:00,16.73,16.73,16.66,16.69,20400.0,15.0079,15.0079,14.9451,14.972,20400.0
2011-08-30 13:10:00,16.69,16.72,16.65,16.66,16400.0,14.972,14.9989,14.9361,14.9451,16400.0
2011-08-30 13:20:00,16.67,16.7,16.66,16.68,21400.0,14.954,14.981,14.9451,14.963,21400.0
2011-08-30 13:30:00,16.69,16.7,16.58,16.58,19100.0,14.972,14.981,14.8733,14.8733,19100.0
2011-08-30 13:40:00,16.6,16.69,16.59,16.68,19600.0,14.8912,14.972,14.8823,14.963,19600.0
2011-08-30 13:50:00,16.66,16.66,16.63,16.66,9300.0,14.9451,14.9451,14.9182,14.9451,9300.0
2011-08-30 14:00:00,16.67,16.72,16.66,16.71,18500.0,14.954,14.9989,14.9451,14.9899,18500.0
2011-08-30 14:10:00,16.73,16.79,16.69,16.75,14400.0,15.0079,15.0617,14.972,15.0258,14400.0
2011-08-30 14:20:00,16.76,16.85,16.74,16.85,14900.0,15.0348,15.1155,15.0168,15.1155,14900.0
2011-08-30 14:30:00,16.84,16.85,16.75,16.76,12800.0,15.1065,15.1155,15.0258,15.0348,12800.0
2011-08-30 14:40:00,16.76,16.77,16.65,16.65,15500.0,15.0348,15.0437,14.9361,14.9361,15500.0
2011-08-30 14:50:00,16.67,16.71,16.59,16.6,43400.0,14.954,14.9899,14.8823,14.8912,43400.0
2011-08-30 15:00:00,16.6,16.74,16.58,16.74,20100.0,14.8912,15.0168,14.8733,15.0168,20100.0
2011-08-30 15:10:00,16.73,16.74,16.68,16.7,18900.0,15.0079,15.0168,14.963,14.981,18900.0
2011-08-30 15:20:00,16.7,16.7,16.64,16.64,40700.0,14.981,14.981,14.9271,14.9271,40700.0
2011-08-30 15:30:00,16.66,16.88,16.65,16.87,83800.0,14.9451,15.1424,14.9361,15.1335,83800.0
2011-08-30 15:40:00,16.87,16.95,16.83,16.85,39900.0,15.1335,15.2052,15.0976,15.1155,39900.0
2011-08-30 15:50:00,16.85,16.88,16.7,16.73,101000.0,15.1155,15.1424,14.981,15.0079,101000.0
2011-08-31 09:30:00,16.78,17.28,16.74,16.93,43000.0,15.0527,15.5012,15.0168,15.1873,43000.0
2011-08-31 09:40:00,16.93,16.99,16.72,16.91,15200.0,15.1873,15.2411,14.9989,15.1693,15200.0
2011-08-31 09:50:00,16.91,17.06,16.89,16.91,17400.0,15.1693,15.3039,15.1514,15.1693,17400.0
2011-08-31 10:00:00,16.92,17.0,16.89,16.92,22700.0,15.1783,15.2501,15.1514,15.1783,22700.0
2011-08-31 10:10:00,16.94,17.13,16.94,17.12,22200.0,15.1962,15.3667,15.1962,15.3577,22200.0
2011-08-31 10:20:00,17.13,17.14,16.95,16.98,29300.0,15.3667,15.3757,15.2052,15.2321,29300.0
2011-08-31 10:30:00,16.98,17.0,16.91,17.0,13800.0,15.2321,15.2501,15.1693,15.2501,13800.0
2011-08-31 10:40:00,16.98,16.99,16.8,16.82,11500.0,15.2321,15.2411,15.0707,15.0886,11500.0
2011-08-31 10:50:00,16.83,16.9,16.79,16.82,7800.0,15.0976,15.1604,15.0617,15.0886,7800.0
2011-08-31 11:00:00,16.82,16.85,16.79,16.84,17400.0,15.0886,15.1155,15.0617,15.1065,17400.0
2011-08-31 11:10:00,16.84,16.87,16.67,16.73,9100.0,15.1065,15.1335,14.954,15.0079,9100.0
2011-08-31 11:20:00,16.69,16.72,16.57,16.63,19100.0,14.972,14.9989,14.8643,14.9182,19100.0
2011-08-31 11:30:00,16.63,16.64,16.53,16.55,42700.0,14.9182,14.9271,14.8285,14.8464,42700.0
2011-08-31 11:40:00,16.55,16.6,16.44,16.44,49200.0,14.8464,14.8912,14.7477,14.7477,49200.0
2011-08-31 11:50:00,16.46,16.46,16.39,16.4,34000.0,14.7657,14.7657,14.7029,14.7118,34000.0
2011-08-31 12:00:00,16.41,16.47,16.4,16.46,7100.0,14.7208,14.7746,14.7118,14.7657,7100.0
2011-08-31 12:10:00,16.47,16.48,16.44,16.45,14800.0,14.7746,14.7836,14.7477,14.7567,14800.0
2011-08-31 12:20:00,16.45,16.52,16.42,16.44,17900.0,14.7567,14.8195,14.7298,14.7477,17900.0
2011-08-31 12:30:00,16.44,16.51,16.43,16.49,8100.0,14.7477,14.8105,14.7387,14.7926,8100.0
2011-08-31 12:40:00,16.5,16.52,16.47,16.5,6600.0,14.8015,14.8195,14.7746,14.8015,6600.0
2011-08-31 12:50:00,16.5,16.61,16.49,16.6,10500.0,14.8015,14.9002,14.7926,14.8912,10500.0
2011-08-31 13:00:00,16.6,16.62,16.55,16.56,7800.0,14.8912,14.9092,14.8464,14.8554,7800.0
2011-08-31 13:10:00,16.55,16.61,16.53,16.55,6300.0,14.8464,14.9002,14.8285,14.8464,6300.0
2011-08-31 13:20:00,16.55,16.57,16.49,16.49,6600.0,14.8464,14.8643,14.7926,14.7926,6600.0
2011-08-31 13:30:00,16.51,16.58,16.51,16.56,9700.0,14.8105,14.8733,14.8105,14.8554,9700.0
2011-08-31 13:40:00,16.57,16.59,16.52,16.52,12500.0,14.8643,14.8823,14.8195,14.8195,12500.0
2011-08-31 13:50:00,16.52,16.52,16.45,16.45,14800.0,14.8195,14.8195,14.7567,14.7567,14800.0
2011-08-31 14:00:00,16.45,16.46,16.4,16.4,10300.0,14.7567,14.7657,14.7118,14.7118,10300.0
2011-08-31 14:10:00,16.4,16.41,16.35,16.36,24600.0,14.7118,14.7208,14.667,14.676,24600.0
2011-08-31 14:20:00,16.36,16.42,16.35,16.4,25200.0,14.676,14.7298,14.667,14.7118,25200.0
2011-08-31 14:30:00,16.4,16.42,16.37,16.37,39900.0,14.7118,14.7298,14.6849,14.6849,39900.0
2011-08-31 14:40:00,16.37,16.37,16.23,16.23,28900.0,14.6849,14.6849,14.5593,14.5593,28900.0
2011-08-31 14:50:00,16.23,16.23,16.1,16.13,38500.0,14.5593,14.5593,14.4427,14.4696,38500.0
2011-08-31 15:00:00,16.13,16.18,16.1,16.13,32300.0,14.4696,14.5145,14.4427,14.4696,32300.0
2011-08-31 15:10:00,16.13,16.13,15.96,16.01,53500.0,14.4696,14.4696,14.3171,14.362,53500.0
2011-08-31 15:20:00,16.02,16.18,16.02,16.11,21700.0,14.371,14.5145,14.371,14.4517,21700.0
2011-08-31 15:30:00,16.12,16.23,16.12,16.19,26200.0,14.4607,14.5593,14.4607,14.5235,26200.0
2011-08-31 15:40:00,16.19,16.32,16.19,16.32,48500.0,14.5235,14.6401,14.5235,14.6401,48500.0
2011-08-31 15:50:00,16.32,16.37,16.21,16.27,83200.0,14.6401,14.6849,14.5414,14.5952,83200.0
2011-09-01 09:30:00,16.28,16.46,16.02,16.31,19500.0,14.6042,14.7657,14.371,14.6311,19500.0
2011-09-01 09:40:00,16.31,16.45,16.25,16.45,24600.0,14.6311,14.7567,14.5773,14.7567,24600.0
2011-09-01 09:50:00,16.4,16.57,16.37,16.53,11700.0,14.7118,14.8643,14.6849,14.8285,11700.0
2011-09-01 10:00:00,16.58,16.8,16.55,16.62,17400.0,14.8733,15.0707,14.8464,14.9092,17400.0
2011-09-01 10:10:00,16.6,16.64,16.5,16.57,30100.0,14.8912,14.9271,14.8015,14.8643,30100.0
2011-09-01 10:20:00,16.58,16.64,16.57,16.57,18700.0,14.8733,14.9271,14.8643,14.8643,18700.0
2011-09-01 10:30:00,16.57,16.64,16.48,16.6,23300.0,14.8643,14.9271,14.7836,14.8912,23300.0
2011-09-01 10:40:00,16.62,16.75,16.58,16.58,13500.0,14.9092,15.0258,14.8733,14.8733,13500.0
2011-09-01 10:50:00,16.6,16.69,16.6,16.64,3800.0,14.8912,14.972,14.8912,14.9271,3800.0
2011-09-01 11:00:00,16.64,16.64,16.57,16.58,7900.0,14.9271,14.9271,14.8643,14.8733,7900.0
2011-09-01 11:10:00,16.58,16.58,16.48,16.57,19500.0,14.8733,14.8733,14.7836,14.8643,19500.0
2011-09-01 11:20:00,16.59,16.68,16.57,16.66,16000.0,14.8823,14.963,14.8643,14.9451,16000.0
2011-09-01 11:30:00,16.7,16.75,16.7,16.72,4700.0,14.981,15.0258,14.981,14.9989,4700.0
2011-09-01 11:40:00,16.72,16.75,16.66,16.75,21500.0,14.9989,15.0258,14.9451,15.0258,21500.0
2011-09-01 11:50:00,16.76,16.88,16.75,16.87,24400.0,15.0348,15.1424,15.0258,15.1335,24400.0
2011-09-01 12:00:00,16.87,16.9,16.8,16.89,21600.0,15.1335,15.1604,15.0707,15.1514,21600.0
2011-09-01 12:10:00,16.89,16.89,16.83,16.89,16700.0,15.1514,15.1514,15.0976,15.1514,16700.0
2011-09-01 12:20:00,16.89,16.98,16.89,16.96,16900.0,15.1514,15.2321,15.1514,15.2142,16900.0
2011-09-01 12:30:00,16.96,17.0,16.96,16.99,19100.0,15.2142,15.2501,15.2142,15.2411,19100.0
2011-09-01 12:40:00,16.99,17.0,16.98,17.0,20800.0,15.2411,15.2501,15.2321,15.2501,20800.0
2011-09-01 12:50:00,17.0,17.07,16.99,17.02,30300.0,15.2501,15.3129,15.2411,15.268,30300.0
2011-09-01 13:00:00,17.02,17.05,16.99,17.02,27200.0,15.268,15.2949,15.2411,15.268,27200.0
2011-09-01 13:10:00,17.02,17.03,16.99,17.02,13100.0,15.268,15.277,15.2411,15.268,13100.0
2011-09-01 13:20:00,17.03,17.08,17.02,17.06,51100.0,15.277,15.3218,15.268,15.3039,51100.0
2011-09-01 13:30:00,17.06,17.07,17.01,17.03,20500.0,15.3039,15.3129,15.259,15.277,20500.0
2011-09-01 13:40:00,17.04,17.07,17.02,17.05,37600.0,15.286,15.3129,15.268,15.2949,37600.0
2011-09-01 13:50:00,17.05,17.06,16.87,16.87,212700.0,15.2949,15.3039,15.1335,15.1335,212700.0
2011-09-01 14:00:00,16.87,16.9,16.72,16.74,203300.0,15.1335,15.1604,14.9989,15.0168,203300.0
2011-09-01 14:10:00,16.74,16.89,16.74,16.86,54600.0,15.0168,15.1514,15.0168,15.1245,54600.0
2011-09-01 14:20:00,16.86,16.86,16.69,16.7,22900.0,15.1245,15.1245,14.972,14.981,22900.0
2011-09-01 14:30:00,16.7,16.8,16.69,16.79,45000.0,14.981,15.0707,14.972,15.0617,45000.0
2011-09-01 14:40:00,16.8,16.83,16.79,16.83,9800.0,15.0707,15.0976,15.0617,15.0976,9800.0
2011-09-01 14:50:00,16.83,16.83,16.78,16.8,16500.0,15.0976,15.0976,15.0527,15.0707,16500.0
2011-09-01 15:00:00,16.79,16.8,16.67,16.67,29000.0,15.0617,15.0707,14.954,14.954,29000.0
2011-09-01 15:10:00,16.67,16.69,16.61,16.64,58400.0,14.954,14.972,14.9002,14.9271,58400.0
2011-09-01 15:20:00,16.64,16.76,16.62,16.68,25100.0,14.9271,15.0348,14.9092,14.963,25100.0
2011-09-01 15:30:00,16.69,16.71,16.62,16.65,46100.0,14.972,14.9899,14.9092,14.9361,46100.0
2011-09-01 15:40:00,16.64,16.72,16.61,16.68,56800.0,14.9271,14.9989,14.9002,14.963,56800.0
2011-09-01 15:50:00,16.67,16.67,16.5,16.55,130600.0,14.954,14.954,14.8015,14.8464,130600.0
2011-09-02 09:30:00,16.02,16.45,15.97,16.15,57100.0,14.371,14.7567,14.3261,14.4876,57100.0
2011-09-02 09:40:00,16.16,16.18,15.9,16.12,49800.0,14.4965,14.5145,14.2633,14.4607,49800.0
2011-09-02 09:50:00,16.12,16.17,16.07,16.16,13000.0,14.4607,14.5055,14.4158,14.4965,13000.0
2011-09-02 10:00:00,16.16,16.21,16.13,16.19,4600.0,14.4965,14.5414,14.4696,14.5235,4600.0
2011-09-02 10:10:00,16.18,16.3,16.14,16.16,10400.0,14.5145,14.6221,14.4786,14.4965,10400.0
2011-09-02 10:20:00,16.19,16.19,16.08,16.14,16300.0,14.5235,14.5235,14.4248,14.4786,16300.0
2011-09-02 10:30:00,16.12,16.17,16.12,16.15,22500.0,14.4607,14.5055,14.4607,14.4876,22500.0
2011-09-02 10:40:00,16.15,16.19,16.13,16.17,27100.0,14.4876,14.5235,14.4696,14.5055,27100.0
2011-09-02 10:50:00,16.2,16.29,16.17,16.28,46600.0,14.5324,14.6132,14.5055,14.6042,46600.0
2011-09-02 11:00:00,16.29,16.34,16.29,16.31,18400.0,14.6132,14.658,14.6132,14.6311,18400.0
2011-09-02 11:10:00,16.31,16.37,16.3,16.31,4500.0,14.6311,14.6849,14.6221,14.6311,4500.0
2011-09-02 11:20:00,16.3,16.43,16.3,16.41,11500.0,14.6221,14.7387,14.6221,14.7208,11500.0
2011-09-02 11:30:00,16.4,16.46,16.37,16.44,7800.0,14.7118,14.7657,14.6849,14.7477,7800.0
2011-09-02 11:40:00,16.44,16.5,16.44,16.47,10500.0,14.7477,14.8015,14.7477,14.7746,10500.0
2011-09-02 11:50:00,16.47,16.5,16.43,16.45,7000.0,14.7746,14.8015,14.7387,14.7567,7000.0
2011-09-02 12:00:00,16.45,16.5,16.43,16.44,42300.0,14.7567,14.8015,14.7387,14.7477,42300.0
2011-09-02 12:10:00,16.43,16.45,16.42,16.44,3500.0,14.7387,14.7567,14.7298,14.7477,3500.0
2011-09-02 12:20:00,16.44,16.5,16.43,16.46,53700.0,14.7477,14.8015,14.7387,14.7657,53700.0
2011-09-02 12:30:00,16.45,16.49,16.45,16.49,3500.0,14.7567,14.7926,14.7567,14.7926,3500.0
2011-09-02 12:40:00,16.48,16.49,16.45,16.48,18000.0,14.7836,14.7926,14.7567,14.7836,18000.0
2011-09-02 12:50:00,16.48,16.51,16.45,16.5,21500.0,14.7836,14.8105,14.7567,14.8015,21500.0
2011-09-02 13:00:00,16.49,16.56,16.44,16.52,34900.0,14.7926,14.8554,14.7477,14.8195,34900.0
2011-09-02 13:10:00,16.52,16.52,16.45,16.45,20600.0,14.8195,14.8195,14.7567,14.7567,20600.0
2011-09-02 13:20:00,16.45,16.47,16.44,16.45,3900.0,14.7567,14.7746,14.7477,14.7567,3900.0
2011-09-02 13:30:00,16.46,16.51,16.45,16.46,22000.0,14.7657,14.8105,14.7567,14.7657,22000.0
2011-09-02 13:40:00,16.46,16.46,16.42,16.42,6500.0,14.7657,14.7657,14.7298,14.7298,6500.0
2011-09-02 13:50:00,16.42,16.44,16.39,16.4,6900.0,14.7298,14.7477,14.7029,14.7118,6900.0
2011-09-02 14:00:00,16.39,16.42,16.34,16.34,8400.0,14.7029,14.7298,14.658,14.658,8400.0
2011-09-02 14:10:00,16.34,16.36,16.26,16.33,13000.0,14.658,14.676,14.5862,14.649,13000.0
2011-09-02 14:20:00,16.34,16.35,16.29,16.29,8000.0,14.658,14.667,14.6132,14.6132,8000.0
2011-09-02 14:30:00,16.3,16.33,16.25,16.32,17700.0,14.6221,14.649,14.5773,14.6401,17700.0
2011-09-02 14:40:00,16.33,16.33,16.28,16.29,5400.0,14.649,14.649,14.6042,14.6132,5400.0
2011-09-02 14:50:00,16.28,16.33,16.27,16.28,7300.0,14.6042,14.649,14.5952,14.6042,7300.0
2011-09-02 15:00:00,16.27,16.28,16.22,16.23,11900.0,14.5952,14.6042,14.5504,14.5593,11900.0
2011-09-02 15:10:00,16.23,16.25,16.22,16.23,7300.0,14.5593,14.5773,14.5504,14.5593,7300.0
2011-09-02 15:20:00,16.22,16.29,16.22,16.27,14200.0,14.5504,14.6132,14.5504,14.5952,14200.0
2011-09-02 15:30:00,16.26,16.46,16.26,16.46,23200.0,14.5862,14.7657,14.5862,14.7657,23200.0
2011-09-02 15:40:00,16.45,16.52,16.45,16.5,24800.0,14.7567,14.8195,14.7567,14.8015,24800.0
2011-09-02 15:50:00,16.5,16.5,16.38,16.42,78900.0,14.8015,14.8015,14.6939,14.7298,78900.0
2011-09-06 09:30:00,15.82,16.39,15.82,16.06,64800.0,14.1915,14.7029,14.1915,14.4068,64800.0
2011-09-06 09:40:00,16.07,16.1,15.59,15.65,65100.0,14.4158,14.4427,13.9852,14.039,65100.0
2011-09-06 09:50:00,15.6,15.71,15.52,15.62,42000.0,13.9942,14.0929,13.9224,14.0121,42000.0
2011-09-06 10:00:00,15.64,15.93,15.64,15.92,55100.0,14.0301,14.2902,14.0301,14.2812,55100.0
2011-09-06 10:10:00,15.9,15.92,15.76,15.77,33100.0,14.2633,14.2812,14.1377,14.1467,33100.0
2011-09-06 10:20:00,15.76,15.78,15.7,15.7,22300.0,14.1377,14.1557,14.0839,14.0839,22300.0
2011-09-06 10:30:00,15.7,15.7,15.61,15.61,15100.0,14.0839,14.0839,14.0032,14.0032,15100.0
2011-09-06 10:40:00,15.63,15.73,15.63,15.69,20700.0,14.0211,14.1108,14.0211,14.0749,20700.0
2011-09-06 10:50:00,15.69,15.81,15.69,15.76,14500.0,14.0749,14.1826,14.0749,14.1377,14500.0
2011-09-06 11:00:00,15.76,15.78,15.69,15.69,11700.0,14.1377,14.1557,14.0749,14.0749,11700.0
2011-09-06 11:10:00,15.69,15.76,15.61,15.75,19000.0,14.0749,14.1377,14.0032,14.1287,19000.0
2011-09-06 11:20:00,15.75,15.81,15.75,15.79,8400.0,14.1287,14.1826,14.1287,14.1646,8400.0
2011-09-06 11:30:00,15.8,15.83,15.76,15.77,12700.0,14.1736,14.2005,14.1377,14.1467,12700.0
2011-09-06 11:40:00,15.78,15.78,15.69,15.7,16500.0,14.1557,14.1557,14.0749,14.0839,16500.0
2011-09-06 11:50:00,15.7,15.79,15.68,15.76,11100.0,14.0839,14.1646,14.0659,14.1377,11100.0
2011-09-06 12:00:00,15.76,15.82,15.76,15.78,8900.0,14.1377,14.1915,14.1377,14.1557,8900.0
2011-09-06 12:10:00,15.78,15.83,15.76,15.82,8900.0,14.1557,14.2005,14.1377,14.1915,8900.0
2011-09-06 12:20:00,15.83,15.87,15.8,15.83,9900.0,14.2005,14.2364,14.1736,14.2005,9900.0
2011-09-06 12:30:00,15.81,15.81,15.64,15.64,20300.0,14.1826,14.1826,14.0301,14.0301,20300.0
2011-09-06 12:40:00,15.64,15.64,15.58,15.58,5500.0,14.0301,14.0301,13.9762,13.9762,5500.0
2011-09-06 12:50:00,15.58,15.58,15.52,15.55,5300.0,13.9762,13.9762,13.9224,13.9493,5300.0
2011-09-06 13:00:00,15.56,15.57,15.51,15.55,5000.0,13.9583,13.9673,13.9134,13.9493,5000.0
2011-09-06 13:10:00,15.55,15.64,15.55,15.63,5400.0,13.9493,14.0301,13.9493,14.0211,5400.0
2011-09-06 13:20:00,15.63,15.67,15.6,15.6,4700.0,14.0211,14.057,13.9942,13.9942,4700.0
2011-09-06 13:30:00,15.6,15.6,15.51,15.58,7500.0,13.9942,13.9942,13.9134,13.9762,7500.0
2011-09-06 13:40:00,15.57,15.8,15.56,15.8,24400.0,13.9673,14.1736,13.9583,14.1736,24400.0
2011-09-06 13:50:00,15.78,15.87,15.78,15.83,20900.0,14.1557,14.2364,14.1557,14.2005,20900.0
2011-09-06 14:00:00,15.84,15.88,15.81,15.86,15200.0,14.2095,14.2454,14.1826,14.2274,15200.0
2011-09-06 14:10:00,15.86,15.95,15.86,15.95,25400.0,14.2274,14.3082,14.2274,14.3082,25400.0
2011-09-06 14:20:00,15.95,15.98,15.93,15.95,30100.0,14.3082,14.3351,14.2902,14.3082,30100.0
2011-09-06 14:30:00,15.95,15.96,15.9,15.9,22300.0,14.3082,14.3171,14.2633,14.2633,22300.0
2011-09-06 14:40:00,15.9,15.9,15.78,15.78,17000.0,14.2633,14.2633,14.1557,14.1557,17000.0
2011-09-06 14:50:00,15.77,15.8,15.75,15.76,14000.0,14.1467,14.1736,14.1287,14.1377,14000.0
2011-09-06 15:00:00,15.76,15.79,15.74,15.77,50800.0,14.1377,14.1646,14.1198,14.1467,50800.0
2011-09-06 15:10:00,15.77,15.77,15.72,15.75,42400.0,14.1467,14.1467,14.1018,14.1287,42400.0
2011-09-06 15:20:00,15.75,15.82,15.75,15.78,69000.0,14.1287,14.1915,14.1287,14.1557,69000.0
2011-09-06 15:30:00,15.79,15.81,15.75,15.81,45900.0,14.1646,14.1826,14.1287,14.1826,45900.0
2011-09-06 15:40:00,15.81,15.84,15.77,15.84,54800.0,14.1826,14.2095,14.1467,14.2095,54800.0
2011-09-06 15:50:00,15.82,15.93,15.8,15.9,139500.0,14.1915,14.2902,14.1736,14.2633,139500.0
2011-09-07 09:30:00,16.63,17.06,16.53,16.87,117800.0,14.9182,15.3039,14.8285,15.1335,117800.0
2011-09-07 09:40:00,16.87,16.99,16.78,16.95,113900.0,15.1335,15.2411,15.0527,15.2052,113900.0
2011-09-07 09:50:00,16.95,16.99,16.86,16.98,124400.0,15.2052,15.2411,15.1245,15.2321,124400.0
2011-09-07 10:00:00,16.98,17.4,16.98,17.37,170100.0,15.2321,15.6089,15.2321,15.582,170100.0
2011-09-07 10:10:00,17.39,17.47,17.29,17.34,70500.0,15.5999,15.6717,15.5102,15.5551,70500.0
2011-09-07 10:20:00,17.37,17.47,17.3,17.37,22500.0,15.582,15.6717,15.5192,15.582,22500.0
2011-09-07 10:30:00,17.34,17.35,17.3,17.34,9000.0,15.5551,15.564,15.5192,15.5551,9000.0
2011-09-07 10:40:00,17.31,17.35,17.27,17.27,16800.0,15.5282,15.564,15.4923,15.4923,16800.0
2011-09-07 10:50:00,17.29,17.29,17.2,17.24,13100.0,15.5102,15.5102,15.4295,15.4654,13100.0
2011-09-07 11:00:00,17.23,17.36,17.23,17.3,30700.0,15.4564,15.573,15.4564,15.5192,30700.0
2011-09-07 11:10:00,17.3,17.4,17.26,17.4,31700.0,15.5192,15.6089,15.4833,15.6089,31700.0
2011-09-07 11:20:00,17.39,17.41,17.37,17.39,17900.0,15.5999,15.6179,15.582,15.5999,17900.0
2011-09-07 11:30:00,17.4,17.4,17.31,17.33,21200.0,15.6089,15.6089,15.5282,15.5461,21200.0
2011-09-07 11:40:00,17.33,17.4,17.33,17.4,11500.0,15.5461,15.6089,15.5461,15.6089,11500.0
2011-09-07 11:50:00,17.4,17.4,17.39,17.4,16600.0,15.6089,15.6089,15.5999,15.6089,16600.0
2011-09-07 12:00:00,17.39,17.39,17.37,17.37,3800.0,15.5999,15.5999,15.582,15.582,3800.0
2011-09-07 12:10:00,17.37,17.39,17.37,17.39,5000.0,15.582,15.5999,15.582,15.5999,5000.0
2011-09-07 12:20:00,17.4,17.4,17.3,17.33,7700.0,15.6089,15.6089,15.5192,15.5461,7700.0
2011-09-07 12:30:00,17.33,17.4,17.33,17.39,10400.0,15.5461,15.6089,15.5461,15.5999,10400.0
2011-09-07 12:40:00,17.39,17.4,17.34,17.34,26700.0,15.5999,15.6089,15.5551,15.5551,26700.0
2011-09-07 12:50:00,17.34,17.34,17.3,17.31,4200.0,15.5551,15.5551,15.5192,15.5282,4200.0
2011-09-07 13:00:00,17.3,17.39,17.3,17.39,10100.0,15.5192,15.5999,15.5192,15.5999,10100.0
2011-09-07 13:10:00,17.38,17.4,17.37,17.4,8000.0,15.591,15.6089,15.582,15.6089,8000.0
2011-09-07 13:20:00,17.4,17.51,17.39,17.48,41800.0,15.6089,15.7076,15.5999,15.6807,41800.0
2011-09-07 13:30:00,17.49,17.53,17.48,17.52,16500.0,15.6896,15.7255,15.6807,15.7165,16500.0
2011-09-07 13:40:00,17.52,17.53,17.39,17.4,35500.0,15.7165,15.7255,15.5999,15.6089,35500.0
2011-09-07 13:50:00,17.4,17.4,17.34,17.34,27600.0,15.6089,15.6089,15.5551,15.5551,27600.0
2011-09-07 14:00:00,17.34,17.4,17.33,17.39,33300.0,15.5551,15.6089,15.5461,15.5999,33300.0
2011-09-07 14:10:00,17.39,17.4,17.38,17.39,30500.0,15.5999,15.6089,15.591,15.5999,30500.0
2011-09-07 14:20:00,17.39,17.4,17.36,17.4,36100.0,15.5999,15.6089,15.573,15.6089,36100.0
2011-09-07 14:30:00,17.4,17.4,17.39,17.4,18400.0,15.6089,15.6089,15.5999,15.6089,18400.0
2011-09-07 14:40:00,17.4,17.53,17.4,17.52,27600.0,15.6089,15.7255,15.6089,15.7165,27600.0
2011-09-07 14:50:00,17.52,17.57,17.47,17.47,29400.0,15.7165,15.7614,15.6717,15.6717,29400.0
2011-09-07 15:00:00,17.47,17.49,17.41,17.43,22600.0,15.6717,15.6896,15.6179,15.6358,22600.0
2011-09-07 15:10:00,17.43,17.46,17.39,17.42,43100.0,15.6358,15.6627,15.5999,15.6268,43100.0
2011-09-07 15:20:00,17.43,17.43,17.36,17.37,25300.0,15.6358,15.6358,15.573,15.582,25300.0
2011-09-07 15:30:00,17.37,17.41,17.31,17.33,26200.0,15.582,15.6179,15.5282,15.5461,26200.0
2011-09-07 15:40:00,17.31,17.44,17.23,17.42,61900.0,15.5282,15.6448,15.4564,15.6268,61900.0
2011-09-07 15:50:00,17.43,17.5,17.39,17.47,79800.0,15.6358,15.6986,15.5999,15.6717,79800.0
2011-09-08 09:30:00,17.48,17.63,17.17,17.39,29200.0,15.6807,15.8152,15.4026,15.5999,29200.0
2011-09-08 09:40:00,17.46,17.63,17.46,17.54,11200.0,15.6627,15.8152,15.6627,15.7345,11200.0
2011-09-08 09:50:00,17.53,17.53,17.28,17.32,14200.0,15.7255,15.7255,15.5012,15.5371,14200.0
2011-09-08 10:00:00,17.33,17.35,17.2,17.35,6200.0,15.5461,15.564,15.4295,15.564,6200.0
2011-09-08 10:10:00,17.35,17.5,17.35,17.5,3900.0,15.564,15.6986,15.564,15.6986,3900.0
2011-09-08 10:20:00,17.52,17.61,17.48,17.54,13300.0,15.7165,15.7973,15.6807,15.7345,13300.0
2011-09-08 10:30:00,17.53,17.59,17.47,17.53,29000.0,15.7255,15.7793,15.6717,15.7255,29000.0
2011-09-08 10:40:00,17.53,17.59,17.43,17.46,4700.0,15.7255,15.7793,15.6358,15.6627,4700.0
2011-09-08 10:50:00,17.45,17.55,17.45,17.55,3100.0,15.6538,15.7435,15.6538,15.7435,3100.0
2011-09-08 11:00:00,17.57,17.77,17.57,17.77,16100.0,15.7614,15.9408,15.7614,15.9408,16100.0
2011-09-08 11:10:00,17.75,17.76,17.7,17.75,13600.0,15.9229,15.9318,15.878,15.9229,13600.0
2011-09-08 11:20:00,17.76,17.76,17.59,17.6,8400.0,15.9318,15.9318,15.7793,15.7883,8400.0
2011-09-08 11:30:00,17.58,17.6,17.55,17.56,5000.0,15.7704,15.7883,15.7435,15.7524,5000.0
2011-09-08 11:40:00,17.59,17.64,17.53,17.54,7000.0,15.7793,15.8242,15.7255,15.7345,7000.0
2011-09-08 11:50:00,17.53,17.56,17.34,17.38,11000.0,15.7255,15.7524,15.5551,15.591,11000.0
2011-09-08 12:00:00,17.37,17.37,17.28,17.34,7100.0,15.582,15.582,15.5012,15.5551,7100.0
2011-09-08 12:10:00,17.35,17.44,17.35,17.44,2700.0,15.564,15.6448,15.564,15.6448,2700.0
2011-09-08 12:20:00,17.45,17.55,17.43,17.43,2600.0,15.6538,15.7435,15.6358,15.6358,2600.0
2011-09-08 12:30:00,17.42,17.42,17.3,17.35,8800.0,15.6268,15.6268,15.5192,15.564,8800.0
2011-09-08 12:40:00,17.32,17.37,17.24,17.27,6700.0,15.5371,15.582,15.4654,15.4923,6700.0
2011-09-08 12:50:00,17.26,17.34,17.23,17.34,17800.0,15.4833,15.5551,15.4564,15.5551,17800.0
2011-09-08 13:00:00,17.34,17.36,17.33,17.33,3400.0,15.5551,15.573,15.5461,15.5461,3400.0
2011-09-08 13:10:00,17.32,17.32,17.23,17.24,13600.0,15.5371,15.5371,15.4564,15.4654,13600.0
2011-09-08 13:20:00,17.24,17.28,17.22,17.24,7300.0,15.4654,15.5012,15.4474,15.4654,7300.0
2011-09-08 13:30:00,17.25,17.36,17.17,17.33,19300.0,15.4743,15.573,15.4026,15.5461,19300.0
2011-09-08 13:40:00,17.3,17.3,17.05,17.1,13500.0,15.5192,15.5192,15.2949,15.3398,13500.0
2011-09-08 13:50:00,17.1,17.21,17.07,17.19,8500.0,15.3398,15.4385,15.3129,15.4205,8500.0
2011-09-08 14:00:00,17.18,17.23,17.12,17.19,20700.0,15.4115,15.4564,15.3577,15.4205,20700.0
2011-09-08 14:10:00,17.18,17.21,17.16,17.19,6600.0,15.4115,15.4385,15.3936,15.4205,6600.0
2011-09-08 14:20:00,17.18,17.18,17.05,17.07,17700.0,15.4115,15.4115,15.2949,15.3129,17700.0
2011-09-08 14:30:00,17.06,17.17,17.03,17.17,9500.0,15.3039,15.4026,15.277,15.4026,9500.0
2011-09-08 14:40:00,17.17,17.24,17.17,17.23,13600.0,15.4026,15.4654,15.4026,15.4564,13600.0
2011-09-08 14:50:00,17.22,17.28,17.22,17.26,18300.0,15.4474,15.5012,15.4474,15.4833,18300.0
2011-09-08 15:00:00,17.25,17.26,17.06,17.09,19000.0,15.4743,15.4833,15.3039,15.3308,19000.0
2011-09-08 15:10:00,17.09,17.1,17.0,17.1,24600.0,15.3308,15.3398,15.2501,15.3398,24600.0
2011-09-08 15:20:00,17.1,17.19,17.09,17.18,11300.0,15.3398,15.4205,15.3308,15.4115,11300.0
2011-09-08 15:30:00,17.18,17.21,17.09,17.15,44300.0,15.4115,15.4385,15.3308,15.3846,44300.0
2011-09-08 15:40:00,17.16,17.32,17.16,17.27,26800.0,15.3936,15.5371,15.3936,15.4923,26800.0
2011-09-08 15:50:00,17.26,17.26,17.16,17.18,42000.0,15.4833,15.4833,15.3936,15.4115,42000.0
2011-09-09 09:30:00,16.99,17.15,16.81,16.84,107800.0,15.2411,15.3846,15.0796,15.1065,107800.0
2011-09-09 09:40:00,16.88,16.92,16.73,16.92,8600.0,15.1424,15.1783,15.0079,15.1783,8600.0
2011-09-09 09:50:00,16.96,17.17,16.86,17.17,64500.0,15.2142,15.4026,15.1245,15.4026,64500.0
2011-09-09 10:00:00,17.12,17.32,17.12,17.24,16700.0,15.3577,15.5371,15.3577,15.4654,16700.0
2011-09-09 10:10:00,17.29,17.29,17.07,17.07,4800.0,15.5102,15.5102,15.3129,15.3129,4800.0
2011-09-09 10:20:00,17.07,17.39,17.07,17.36,11100.0,15.3129,15.5999,15.3129,15.573,11100.0
2011-09-09 10:30:00,17.39,17.39,17.18,17.26,5600.0,15.5999,15.5999,15.4115,15.4833,5600.0
2011-09-09 10:40:00,17.24,17.31,17.21,17.3,3900.0,15.4654,15.5282,15.4385,15.5192,3900.0
2011-09-09 10:50:00,17.31,17.39,17.31,17.35,6900.0,15.5282,15.5999,15.5282,15.564,6900.0
2011-09-09 11:00:00,17.36,17.39,17.33,17.38,10600.0,15.573,15.5999,15.5461,15.591,10600.0
2011-09-09 11:10:00,17.37,17.45,17.33,17.34,18600.0,15.582,15.6538,15.5461,15.5551,18600.0
2011-09-09 11:20:00,17.34,17.36,17.12,17.12,20300.0,15.5551,15.573,15.3577,15.3577,20300.0
2011-09-09 11:30:00,17.07,17.11,17.06,17.07,7500.0,15.3129,15.3487,15.3039,15.3129,7500.0
2011-09-09 11:40:00,17.09,17.09,16.82,16.84,12200.0,15.3308,15.3308,15.0886,15.1065,12200.0
2011-09-09 11:50:00,16.82,16.82,16.71,16.72,21200.0,15.0886,15.0886,14.9899,14.9989,21200.0
2011-09-09 12:00:00,16.74,16.79,16.71,16.71,16000.0,15.0168,15.0617,14.9899,14.9899,16000.0
2011-09-09 12:10:00,16.71,16.71,16.62,16.66,6400.0,14.9899,14.9899,14.9092,14.9451,6400.0
2011-09-09 12:20:00,16.68,16.75,16.66,16.71,11800.0,14.963,15.0258,14.9451,14.9899,11800.0
2011-09-09 12:30:00,16.73,16.74,16.47,16.5,54400.0,15.0079,15.0168,14.7746,14.8015,54400.0
2011-09-09 12:40:00,16.5,16.52,16.43,16.51,32900.0,14.8015,14.8195,14.7387,14.8105,32900.0
2011-09-09 12:50:00,16.51,16.71,16.51,16.69,11500.0,14.8105,14.9899,14.8105,14.972,11500.0
2011-09-09 13:00:00,16.7,16.74,16.64,16.74,12500.0,14.981,15.0168,14.9271,15.0168,12500.0
2011-09-09 13:10:00,16.73,16.83,16.73,16.76,5200.0,15.0079,15.0976,15.0079,15.0348,5200.0
2011-09-09 13:20:00,16.76,16.76,16.65,16.73,14400.0,15.0348,15.0348,14.9361,15.0079,14400.0
2011-09-09 13:30:00,16.72,16.72,16.56,16.58,10500.0,14.9989,14.9989,14.8554,14.8733,10500.0
2011-09-09 13:40:00,16.58,16.66,16.52,16.52,7600.0,14.8733,14.9451,14.8195,14.8195,7600.0
2011-09-09 13:50:00,16.51,16.58,16.5,16.56,10000.0,14.8105,14.8733,14.8015,14.8554,10000.0
2011-09-09 14:00:00,16.57,16.59,16.53,16.58,17900.0,14.8643,14.8823,14.8285,14.8733,17900.0
2011-09-09 14:10:00,16.58,16.58,16.49,16.49,20800.0,14.8733,14.8733,14.7926,14.7926,20800.0
2011-09-09 14:20:00,16.5,16.54,16.46,16.48,10700.0,14.8015,14.8374,14.7657,14.7836,10700.0
2011-09-09 14:30:00,16.47,16.47,16.4,16.44,15900.0,14.7746,14.7746,14.7118,14.7477,15900.0
2011-09-09 14:40:00,16.43,16.54,16.43,16.43,52200.0,14.7387,14.8374,14.7387,14.7387,52200.0
2011-09-09 14:50:00,16.42,16.42,16.32,16.36,20000.0,14.7298,14.7298,14.6401,14.676,20000.0
2011-09-09 15:00:00,16.36,16.4,16.33,16.35,34500.0,14.676,14.7118,14.649,14.667,34500.0
2011-09-09 15:10:00,16.35,16.37,16.33,16.36,29900.0,14.667,14.6849,14.649,14.676,29900.0
2011-09-09 15:20:00,16.35,16.36,16.21,16.29,121500.0,14.667,14.676,14.5414,14.6132,121500.0
2011-09-09 15:30:00,16.29,16.51,16.29,16.51,25300.0,14.6132,14.8105,14.6132,14.8105,25300.0
2011-09-09 15:40:00,16.51,16.62,16.47,16.56,36800.0,14.8105,14.9092,14.7746,14.8554,36800.0
2011-09-09 15:50:00,16.54,16.59,16.49,16.53,44700.0,14.8374,14.8823,14.7926,14.8285,44700.0
2011-09-12 09:30:00,16.23,16.56,16.22,16.53,29400.0,14.5593,14.8554,14.5504,14.8285,29400.0
2011-09-12 09:40:00,16.54,16.79,16.46,16.79,16900.0,14.8374,15.0617,14.7657,15.0617,16900.0
2011-09-12 09:50:00,16.79,17.18,16.77,17.12,57000.0,15.0617,15.4115,15.0437,15.3577,57000.0
2011-09-12 10:00:00,17.11,17.11,16.83,16.84,31100.0,15.3487,15.3487,15.0976,15.1065,31100.0
2011-09-12 10:10:00,16.85,16.86,16.66,16.71,72100.0,15.1155,15.1245,14.9451,14.9899,72100.0
2011-09-12 10:20:00,16.74,16.74,16.63,16.7,7000.0,15.0168,15.0168,14.9182,14.981,7000.0
2011-09-12 10:30:00,16.71,16.73,16.63,16.64,18000.0,14.9899,15.0079,14.9182,14.9271,18000.0
2011-09-12 10:40:00,16.63,16.64,16.58,16.59,17300.0,14.9182,14.9271,14.8733,14.8823,17300.0
2011-09-12 10:50:00,16.59,16.68,16.56,16.57,40000.0,14.8823,14.963,14.8554,14.8643,40000.0
2011-09-12 11:00:00,16.54,16.61,16.51,16.59,57400.0,14.8374,14.9002,14.8105,14.8823,57400.0
2011-09-12 11:10:00,16.59,16.77,16.59,16.74,8700.0,14.8823,15.0437,14.8823,15.0168,8700.0
2011-09-12 11:20:00,16.74,16.83,16.72,16.8,43800.0,15.0168,15.0976,14.9989,15.0707,43800.0
2011-09-12 11:30:00,16.8,16.82,16.74,16.78,50300.0,15.0707,15.0886,15.0168,15.0527,50300.0
2011-09-12 11:40:00,16.78,16.95,16.74,16.9,27000.0,15.0527,15.2052,15.0168,15.1604,27000.0
2011-09-12 11:50:00,16.9,16.9,16.74,16.74,15900.0,15.1604,15.1604,15.0168,15.0168,15900.0
2011-09-12 12:00:00,16.74,16.76,16.65,16.65,7600.0,15.0168,15.0348,14.9361,14.9361,7600.0
2011-09-12 12:10:00,16.65,16.65,16.59,16.6,10200.0,14.9361,14.9361,14.8823,14.8912,10200.0
2011-09-12 12:20:00,16.59,16.64,16.56,16.64,4400.0,14.8823,14.9271,14.8554,14.9271,4400.0
2011-09-12 12:30:00,16.65,16.72,16.58,16.6,8600.0,14.9361,14.9989,14.8733,14.8912,8600.0
2011-09-12 12:40:00,16.58,16.6,16.54,16.57,5500.0,14.8733,14.8912,14.8374,14.8643,5500.0
2011-09-12 12:50:00,16.58,16.69,16.56,16.67,8500.0,14.8733,14.972,14.8554,14.954,8500.0
2011-09-12 13:00:00,16.69,16.73,16.65,16.65,4300.0,14.972,15.0079,14.9361,14.9361,4300.0
2011-09-12 13:10:00,16.66,16.7,16.63,16.67,12800.0,14.9451,14.981,14.9182,14.954,12800.0
2011-09-12 13:20:00,16.67,16.74,16.66,16.73,12300.0,14.954,15.0168,14.9451,15.0079,12300.0
2011-09-12 13:30:00,16.69,16.69,16.56,16.58,16000.0,14.972,14.972,14.8554,14.8733,16000.0
2011-09-12 13:40:00,16.57,16.6,16.51,16.59,10800.0,14.8643,14.8912,14.8105,14.8823,10800.0
2011-09-12 13:50:00,16.59,16.73,16.58,16.71,15600.0,14.8823,15.0079,14.8733,14.9899,15600.0
2011-09-12 14:00:00,16.69,16.69,16.49,16.56,8800.0,14.972,14.972,14.7926,14.8554,8800.0
2011-09-12 14:10:00,16.53,16.53,16.48,16.49,11300.0,14.8285,14.8285,14.7836,14.7926,11300.0
2011-09-12 14:20:00,16.48,16.58,16.46,16.57,6700.0,14.7836,14.8733,14.7657,14.8643,6700.0
2011-09-12 14:30:00,16.58,16.8,16.54,16.78,19700.0,14.8733,15.0707,14.8374,15.0527,19700.0
2011-09-12 14:40:00,16.79,16.97,16.78,16.8,27900.0,15.0617,15.2232,15.0527,15.0707,27900.0
2011-09-12 14:50:00,16.8,16.81,16.75,16.76,10100.0,15.0707,15.0796,15.0258,15.0348,10100.0
2011-09-12 15:00:00,16.77,16.86,16.74,16.77,32500.0,15.0437,15.1245,15.0168,15.0437,32500.0
2011-09-12 15:10:00,16.77,16.81,16.69,16.76,19900.0,15.0437,15.0796,14.972,15.0348,19900.0
2011-09-12 15:20:00,16.76,16.91,16.71,16.87,27800.0,15.0348,15.1693,14.9899,15.1335,27800.0
2011-09-12 15:30:00,16.87,17.02,16.85,16.93,26500.0,15.1335,15.268,15.1155,15.1873,26500.0
2011-09-12 15:40:00,16.93,17.04,16.91,17.04,24200.0,15.1873,15.286,15.1693,15.286,24200.0
2011-09-12 15:50:00,17.06,17.27,17.06,17.2,125200.0,15.3039,15.4923,15.3039,15.4295,125200.0
2011-09-13 09:30:00,17.2,17.49,17.12,17.23,31000.0,15.4295,15.6896,15.3577,15.4564,31000.0
2011-09-13 09:40:00,17.29,17.49,17.22,17.45,65500.0,15.5102,15.6896,15.4474,15.6538,65500.0
2011-09-13 09:50:00,17.45,17.66,17.45,17.61,96200.0,15.6538,15.8421,15.6538,15.7973,96200.0
2011-09-13 10:00:00,17.61,17.64,17.55,17.58,36000.0,15.7973,15.8242,15.7435,15.7704,36000.0
2011-09-13 10:10:00,17.59,17.61,17.52,17.54,15200.0,15.7793,15.7973,15.7165,15.7345,15200.0
2011-09-13 10:20:00,17.57,17.74,17.51,17.66,20400.0,15.7614,15.9139,15.7076,15.8421,20400.0
2011-09-13 10:30:00,17.67,17.74,17.43,17.49,27500.0,15.8511,15.9139,15.6358,15.6896,27500.0
2011-09-13 10:40:00,17.49,17.71,17.49,17.68,16100.0,15.6896,15.887,15.6896,15.8601,16100.0
2011-09-13 10:50:00,17.66,17.66,17.48,17.65,10500.0,15.8421,15.8421,15.6807,15.8332,10500.0
2011-09-13 11:00:00,17.63,17.71,17.56,17.57,5800.0,15.8152,15.887,15.7524,15.7614,5800.0
2011-09-13 11:10:00,17.57,17.7,17.5,17.54,31700.0,15.7614,15.878,15.6986,15.7345,31700.0
2011-09-13 11:20:00,17.54,17.66,17.52,17.66,77400.0,15.7345,15.8421,15.7165,15.8421,77400.0
2011-09-13 11:30:00,17.67,17.69,17.61,17.69,8500.0,15.8511,15.869,15.7973,15.869,8500.0
2011-09-13 11:40:00,17.69,17.9,17.69,17.89,29000.0,15.869,16.0574,15.869,16.0485,29000.0
2011-09-13 11:50:00,17.88,17.91,17.78,17.9,16800.0,16.0395,16.0664,15.9498,16.0574,16800.0
2011-09-13 12:00:00,17.88,18.09,17.87,18.06,38000.0,16.0395,16.2279,16.0305,16.201,38000.0
2011-09-13 12:10:00,18.05,18.17,18.03,18.11,21000.0,16.192,16.2996,16.174,16.2458,21000.0
2011-09-13 12:20:00,18.11,18.15,17.94,18.07,74300.0,16.2458,16.2817,16.0933,16.2099,74300.0
2011-09-13 12:30:00,18.06,18.06,17.85,17.92,170300.0,16.201,16.201,16.0126,16.0754,170300.0
2011-09-13 12:40:00,17.93,17.94,17.82,17.88,14600.0,16.0843,16.0933,15.9857,16.0395,14600.0
2011-09-13 12:50:00,17.87,17.93,17.87,17.93,17700.0,16.0305,16.0843,16.0305,16.0843,17700.0
2011-09-13 13:00:00,17.93,18.03,17.93,18.03,13000.0,16.0843,16.174,16.0843,16.174,13000.0
2011-09-13 13:10:00,18.04,18.1,18.0,18.07,24400.0,16.183,16.2368,16.1471,16.2099,24400.0
2011-09-13 13:20:00,18.06,18.17,18.06,18.17,8900.0,16.201,16.2996,16.201,16.2996,8900.0
2011-09-13 13:30:00,18.16,18.21,18.08,18.19,24300.0,16.2907,16.3355,16.2189,16.3176,24300.0
2011-09-13 13:40:00,18.21,18.27,18.2,18.26,30700.0,16.3355,16.3893,16.3265,16.3804,30700.0
2011-09-13 13:50:00,18.26,18.28,18.2,18.22,65100.0,16.3804,16.3983,16.3265,16.3445,65100.0
2011-09-13 14:00:00,18.22,18.25,18.17,18.2,21400.0,16.3445,16.3714,16.2996,16.3265,21400.0
2011-09-13 14:10:00,18.19,18.19,18.04,18.07,24400.0,16.3176,16.3176,16.183,16.2099,24400.0
2011-09-13 14:20:00,18.06,18.18,18.04,18.17,20500.0,16.201,16.3086,16.183,16.2996,20500.0
2011-09-13 14:30:00,18.17,18.25,18.17,18.24,30700.0,16.2996,16.3714,16.2996,16.3624,30700.0
2011-09-13 14:40:00,18.25,18.25,18.2,18.2,14400.0,16.3714,16.3714,16.3265,16.3265,14400.0
2011-09-13 14:50:00,18.2,18.25,18.15,18.22,44300.0,16.3265,16.3714,16.2817,16.3445,44300.0
2011-09-13 15:00:00,18.22,18.24,18.19,18.21,33100.0,16.3445,16.3624,16.3176,16.3355,33100.0
2011-09-13 15:10:00,18.2,18.21,18.07,18.13,25700.0,16.3265,16.3355,16.2099,16.2638,25700.0
2011-09-13 15:20:00,18.11,18.2,18.1,18.19,22400.0,16.2458,16.3265,16.2368,16.3176,22400.0
2011-09-13 15:30:00,18.2,18.25,18.19,18.22,58000.0,16.3265,16.3714,16.3176,16.3445,58000.0
2011-09-13 15:40:00,18.21,18.27,18.19,18.24,33300.0,16.3355,16.3893,16.3176,16.3624,33300.0
2011-09-13 15:50:00,18.23,18.25,18.11,18.11,149600.0,16.3535,16.3714,16.2458,16.2458,149600.0
2011-09-14 09:30:00,18.5,18.8,18.4,18.48,61700.0,16.5957,16.8648,16.506,16.5777,61700.0
2011-09-14 09:40:00,18.49,18.67,18.37,18.67,62800.0,16.5867,16.7482,16.479,16.7482,62800.0
2011-09-14 09:50:00,18.67,18.78,18.54,18.65,18000.0,16.7482,16.8468,16.6315,16.7302,18000.0
2011-09-14 10:00:00,18.65,18.78,18.58,18.74,37200.0,16.7302,16.8468,16.6674,16.811,37200.0
2011-09-14 10:10:00,18.71,18.71,18.42,18.42,101800.0,16.7841,16.7841,16.5239,16.5239,101800.0
2011-09-14 10:20:00,18.46,18.66,18.35,18.48,92800.0,16.5598,16.7392,16.4611,16.5777,92800.0
2011-09-14 10:30:00,18.45,18.59,18.39,18.51,46000.0,16.5508,16.6764,16.497,16.6046,46000.0
2011-09-14 10:40:00,18.53,18.54,18.44,18.44,25700.0,16.6226,16.6315,16.5418,16.5418,25700.0
2011-09-14 10:50:00,18.45,18.48,18.39,18.45,43900.0,16.5508,16.5777,16.497,16.5508,43900.0
2011-09-14 11:00:00,18.45,18.63,18.42,18.62,31600.0,16.5508,16.7123,16.5239,16.7033,31600.0
2011-09-14 11:10:00,18.61,18.62,18.56,18.6,67600.0,16.6943,16.7033,16.6495,16.6854,67600.0
2011-09-14 11:20:00,18.6,18.8,18.6,18.75,25000.0,16.6854,16.8648,16.6854,16.8199,25000.0
2011-09-14 11:30:00,18.75,18.79,18.6,18.69,30600.0,16.8199,16.8558,16.6854,16.7661,30600.0
2011-09-14 11:40:00,18.69,18.7,18.62,18.65,25400.0,16.7661,16.7751,16.7033,16.7302,25400.0
2011-09-14 11:50:00,18.66,18.75,18.66,18.75,42800.0,16.7392,16.8199,16.7392,16.8199,42800.0
2011-09-14 12:00:00,18.75,18.8,18.72,18.76,36400.0,16.8199,16.8648,16.793,16.8289,36400.0
2011-09-14 12:10:00,18.78,18.78,18.7,18.73,18800.0,16.8468,16.8468,16.7751,16.802,18800.0
2011-09-14 12:20:00,18.74,18.78,18.7,18.77,13400.0,16.811,16.8468,16.7751,16.8379,13400.0
2011-09-14 12:30:00,18.78,18.78,18.74,18.75,30400.0,16.8468,16.8468,16.811,16.8199,30400.0
2011-09-14 12:40:00,18.76,18.77,18.74,18.76,44700.0,16.8289,16.8379,16.811,16.8289,44700.0
2011-09-14 12:50:00,18.75,18.77,18.7,18.76,72400.0,16.8199,16.8379,16.7751,16.8289,72400.0
2011-09-14 13:00:00,18.75,18.8,18.75,18.76,49000.0,16.8199,16.8648,16.8199,16.8289,49000.0
2011-09-14 13:10:00,18.77,18.79,18.71,18.72,23900.0,16.8379,16.8558,16.7841,16.793,23900.0
2011-09-14 13:20:00,18.71,18.82,18.66,18.79,56800.0,16.7841,16.8827,16.7392,16.8558,56800.0
2011-09-14 13:30:00,18.78,19.04,18.76,19.04,70900.0,16.8468,17.0801,16.8289,17.0801,70900.0
2011-09-14 13:40:00,19.05,19.15,19.05,19.09,36600.0,17.0891,17.1788,17.0891,17.1249,36600.0
2011-09-14 13:50:00,19.11,19.13,18.97,18.98,54400.0,17.1429,17.1608,17.0173,17.0263,54400.0
2011-09-14 14:00:00,18.98,19.04,18.96,18.96,28200.0,17.0263,17.0801,17.0083,17.0083,28200.0
2011-09-14 14:10:00,18.96,19.0,18.89,18.99,53400.0,17.0083,17.0442,16.9455,17.0352,53400.0
2011-09-14 14:20:00,19.0,19.0,18.93,18.95,18300.0,17.0442,17.0442,16.9814,16.9993,18300.0
2011-09-14 14:30:00,18.98,19.0,18.91,18.91,13600.0,17.0263,17.0442,16.9635,16.9635,13600.0
2011-09-14 14:40:00,18.91,19.02,18.9,18.93,78300.0,16.9635,17.0621,16.9545,16.9814,78300.0
2011-09-14 14:50:00,18.94,19.0,18.94,18.97,14100.0,16.9904,17.0442,16.9904,17.0173,14100.0
2011-09-14 15:00:00,18.98,19.05,18.97,19.02,63800.0,17.0263,17.0891,17.0173,17.0621,63800.0
2011-09-14 15:10:00,19.01,19.04,19.0,19.01,14500.0,17.0532,17.0801,17.0442,17.0532,14500.0
2011-09-14 15:20:00,19.03,19.1,18.99,19.08,49800.0,17.0711,17.1339,17.0352,17.116,49800.0
2011-09-14 15:30:00,19.09,19.29,19.08,19.26,72100.0,17.1249,17.3043,17.116,17.2774,72100.0
2011-09-14 15:40:00,19.25,19.28,19.1,19.16,144400.0,17.2685,17.2954,17.1339,17.1877,144400.0
2011-09-14 15:50:00,19.16,19.2,19.07,19.1,164400.0,17.1877,17.2236,17.107,17.1339,164400.0
2011-09-15 09:30:00,19.6,20.43,19.6,20.26,121400.0,17.5824,18.327,17.5824,18.1745,121400.0
2011-09-15 09:40:00,20.24,20.5,20.18,20.28,138200.0,18.1566,18.3898,18.1027,18.1924,138200.0
2011-09-15 09:50:00,20.28,20.28,19.89,20.03,748400.0,18.1924,18.1924,17.8426,17.9682,748400.0
2011-09-15 10:00:00,20.08,20.45,19.9,20.08,230600.0,18.013,18.3449,17.8516,18.013,230600.0
2011-09-15 10:10:00,20.11,20.18,19.92,20.15,99100.0,18.0399,18.1027,17.8695,18.0758,99100.0
2011-09-15 10:20:00,20.14,20.17,19.79,19.92,73300.0,18.0669,18.0938,17.7529,17.8695,73300.0
2011-09-15 10:30:00,19.9,19.92,19.62,19.8,116800.0,17.8516,17.8695,17.6004,17.7618,116800.0
2011-09-15 10:40:00,19.81,19.82,19.7,19.71,61900.0,17.7708,17.7798,17.6721,17.6811,61900.0
2011-09-15 10:50:00,19.71,19.78,19.53,19.57,63300.0,17.6811,17.7439,17.5196,17.5555,63300.0
2011-09-15 11:00:00,19.57,19.6,19.5,19.6,38600.0,17.5555,17.5824,17.4927,17.5824,38600.0
2011-09-15 11:10:00,19.61,19.77,19.61,19.73,49400.0,17.5914,17.7349,17.5914,17.6991,49400.0
2011-09-15 11:20:00,19.73,19.79,19.66,19.76,41500.0,17.6991,17.7529,17.6363,17.726,41500.0
2011-09-15 11:30:00,19.79,20.27,19.79,20.27,105500.0,17.7529,18.1835,17.7529,18.1835,105500.0
2011-09-15 11:40:00,20.27,20.31,20.05,20.26,43300.0,18.1835,18.2194,17.9861,18.1745,43300.0
2011-09-15 11:50:00,20.26,20.29,20.2,20.23,38100.0,18.1745,18.2014,18.1207,18.1476,38100.0
2011-09-15 12:00:00,20.22,20.23,20.1,20.12,41700.0,18.1386,18.1476,18.031,18.0489,41700.0
2011-09-15 12:10:00,20.12,20.19,20.07,20.07,20500.0,18.0489,18.1117,18.0041,18.0041,20500.0
2011-09-15 12:20:00,20.07,20.26,20.05,20.26,35400.0,18.0041,18.1745,17.9861,18.1745,35400.0
2011-09-15 12:30:00,20.25,20.26,20.15,20.16,21900.0,18.1655,18.1745,18.0758,18.0848,21900.0
2011-09-15 12:40:00,20.17,20.25,20.05,20.05,30600.0,18.0938,18.1655,17.9861,17.9861,30600.0
2011-09-15 12:50:00,20.04,20.09,20.0,20.03,32900.0,17.9771,18.022,17.9413,17.9682,32900.0
2011-09-15 13:00:00,20.04,20.05,20.0,20.03,23600.0,17.9771,17.9861,17.9413,17.9682,23600.0
2011-09-15 13:10:00,20.03,20.07,20.01,20.04,6900.0,17.9682,18.0041,17.9502,17.9771,6900.0
2011-09-15 13:20:00,20.02,20.09,20.02,20.05,6400.0,17.9592,18.022,17.9592,17.9861,6400.0
2011-09-15 13:30:00,20.05,20.05,20.0,20.03,17700.0,17.9861,17.9861,17.9413,17.9682,17700.0
2011-09-15 13:40:00,20.03,20.14,20.01,20.07,15300.0,17.9682,18.0669,17.9502,18.0041,15300.0
2011-09-15 13:50:00,20.06,20.11,20.05,20.06,9200.0,17.9951,18.0399,17.9861,17.9951,9200.0
2011-09-15 14:00:00,20.06,20.12,20.05,20.11,16700.0,17.9951,18.0489,17.9861,18.0399,16700.0
2011-09-15 14:10:00,20.11,20.19,20.06,20.06,12100.0,18.0399,18.1117,17.9951,17.9951,12100.0
2011-09-15 14:20:00,20.07,20.12,20.04,20.11,24200.0,18.0041,18.0489,17.9771,18.0399,24200.0
2011-09-15 14:30:00,20.12,20.23,20.12,20.23,13900.0,18.0489,18.1476,18.0489,18.1476,13900.0
2011-09-15 14:40:00,20.23,20.25,20.2,20.21,13200.0,18.1476,18.1655,18.1207,18.1296,13200.0
2011-09-15 14:50:00,20.21,20.37,20.2,20.35,59500.0,18.1296,18.2732,18.1207,18.2552,59500.0
2011-09-15 15:00:00,20.35,20.36,20.31,20.33,29600.0,18.2552,18.2642,18.2194,18.2373,29600.0
2011-09-15 15:10:00,20.32,20.33,20.22,20.22,38000.0,18.2283,18.2373,18.1386,18.1386,38000.0
2011-09-15 15:20:00,20.22,20.26,20.13,20.14,33900.0,18.1386,18.1745,18.0579,18.0669,33900.0
2011-09-15 15:30:00,20.15,20.19,20.1,20.18,45500.0,18.0758,18.1117,18.031,18.1027,45500.0
2011-09-15 15:40:00,20.17,20.25,20.15,20.21,86000.0,18.0938,18.1655,18.0758,18.1296,86000.0
2011-09-15 15:50:00,20.21,20.32,20.2,20.32,134000.0,18.1296,18.2283,18.1207,18.2283,134000.0
2011-09-16 09:30:00,20.49,21.21,20.03,20.34,157800.0,18.3808,19.0267,17.9682,18.2463,157800.0
2011-09-16 09:40:00,20.31,20.64,20.29,20.6,79200.0,18.2194,18.5154,18.2014,18.4795,79200.0
2011-09-16 09:50:00,20.59,20.64,20.42,20.59,35000.0,18.4705,18.5154,18.318,18.4705,35000.0
2011-09-16 10:00:00,20.59,20.6,20.47,20.5,42300.0,18.4705,18.4795,18.3629,18.3898,42300.0
2011-09-16 10:10:00,20.51,20.52,20.42,20.42,28900.0,18.3988,18.4077,18.318,18.318,28900.0
2011-09-16 10:20:00,20.43,20.55,20.19,20.22,115000.0,18.327,18.4346,18.1117,18.1386,115000.0
2011-09-16 10:30:00,20.22,20.22,20.02,20.07,77900.0,18.1386,18.1386,17.9592,18.0041,77900.0
2011-09-16 10:40:00,20.07,20.12,20.02,20.02,19800.0,18.0041,18.0489,17.9592,17.9592,19800.0
2011-09-16 10:50:00,20.02,20.08,19.7,19.91,104500.0,17.9592,18.013,17.6721,17.8605,104500.0
2011-09-16 11:00:00,19.91,20.02,19.89,19.94,55700.0,17.8605,17.9592,17.8426,17.8874,55700.0
2011-09-16 11:10:00,19.93,20.0,19.88,20.0,42000.0,17.8785,17.9413,17.8336,17.9413,42000.0
2011-09-16 11:20:00,20.02,20.12,19.99,20.12,25200.0,17.9592,18.0489,17.9323,18.0489,25200.0
2011-09-16 11:30:00,20.12,20.17,20.0,20.15,8200.0,18.0489,18.0938,17.9413,18.0758,8200.0
2011-09-16 11:40:00,20.15,20.2,20.05,20.05,14400.0,18.0758,18.1207,17.9861,17.9861,14400.0
2011-09-16 11:50:00,20.08,20.16,20.04,20.04,13500.0,18.013,18.0848,17.9771,17.9771,13500.0
2011-09-16 12:00:00,20.04,20.07,19.97,19.99,12500.0,17.9771,18.0041,17.9143,17.9323,12500.0
2011-09-16 12:10:00,19.99,19.99,19.8,19.85,17400.0,17.9323,17.9323,17.7618,17.8067,17400.0
2011-09-16 12:20:00,19.85,19.92,19.76,19.87,15200.0,17.8067,17.8695,17.726,17.8246,15200.0
2011-09-16 12:30:00,19.87,20.03,19.87,20.02,12400.0,17.8246,17.9682,17.8246,17.9592,12400.0
2011-09-16 12:40:00,20.03,20.06,19.99,20.0,28900.0,17.9682,17.9951,17.9323,17.9413,28900.0
2011-09-16 12:50:00,20.0,20.05,19.95,20.03,19000.0,17.9413,17.9861,17.8964,17.9682,19000.0
2011-09-16 13:00:00,20.02,20.04,19.98,19.98,6600.0,17.9592,17.9771,17.9233,17.9233,6600.0
2011-09-16 13:10:00,19.97,20.02,19.97,19.99,4400.0,17.9143,17.9592,17.9143,17.9323,4400.0
2011-09-16 13:20:00,19.99,20.03,19.99,20.0,4700.0,17.9323,17.9682,17.9323,17.9413,4700.0
2011-09-16 13:30:00,19.99,19.99,19.86,19.88,10800.0,17.9323,17.9323,17.8157,17.8336,10800.0
2011-09-16 13:40:00,19.86,19.87,19.84,19.86,7600.0,17.8157,17.8246,17.7977,17.8157,7600.0
2011-09-16 13:50:00,19.86,19.94,19.86,19.94,16400.0,17.8157,17.8874,17.8157,17.8874,16400.0
2011-09-16 14:00:00,19.94,20.02,19.94,20.01,12000.0,17.8874,17.9592,17.8874,17.9502,12000.0
2011-09-16 14:10:00,20.01,20.02,19.98,19.98,5100.0,17.9502,17.9592,17.9233,17.9233,5100.0
2011-09-16 14:20:00,19.98,20.02,19.98,20.01,7000.0,17.9233,17.9592,17.9233,17.9502,7000.0
2011-09-16 14:30:00,20.01,20.03,20.0,20.02,6600.0,17.9502,17.9682,17.9413,17.9592,6600.0
2011-09-16 14:40:00,20.01,20.02,19.96,19.96,65800.0,17.9502,17.9592,17.9054,17.9054,65800.0
2011-09-16 14:50:00,19.96,20.0,19.95,20.0,14300.0,17.9054,17.9413,17.8964,17.9413,14300.0
2011-09-16 15:00:00,20.01,20.01,19.84,19.85,74000.0,17.9502,17.9502,17.7977,17.8067,74000.0
2011-09-16 15:10:00,19.87,19.88,19.8,19.81,25500.0,17.8246,17.8336,17.7618,17.7708,25500.0
2011-09-16 15:20:00,19.81,19.81,19.66,19.67,35200.0,17.7708,17.7708,17.6363,17.6452,35200.0
2011-09-16 15:30:00,19.67,19.76,19.65,19.67,67500.0,17.6452,17.726,17.6273,17.6452,67500.0
2011-09-16 15:40:00,19.68,19.7,19.59,19.61,72500.0,17.6542,17.6721,17.5735,17.5914,72500.0
2011-09-16 15:50:00,19.65,19.87,19.6,19.86,173600.0,17.6273,17.8246,17.5824,17.8157,173600.0
2011-09-19 09:30:00,19.53,19.54,18.69,18.71,126500.0,17.5196,17.5286,16.7661,16.7841,126500.0
2011-09-19 09:40:00,18.7,18.72,18.46,18.61,68000.0,16.7751,16.793,16.5598,16.6943,68000.0
2011-09-19 09:50:00,18.61,18.62,18.2,18.24,95300.0,16.6943,16.7033,16.3265,16.3624,95300.0
2011-09-19 10:00:00,18.21,18.44,18.2,18.34,58400.0,16.3355,16.5418,16.3265,16.4521,58400.0
2011-09-19 10:10:00,18.32,18.34,18.06,18.23,50200.0,16.4342,16.4521,16.201,16.3535,50200.0
2011-09-19 10:20:00,18.26,18.35,18.14,18.25,48200.0,16.3804,16.4611,16.2727,16.3714,48200.0
2011-09-19 10:30:00,18.23,18.35,18.2,18.28,30300.0,16.3535,16.4611,16.3265,16.3983,30300.0
2011-09-19 10:40:00,18.26,18.28,18.21,18.25,18600.0,16.3804,16.3983,16.3355,16.3714,18600.0
2011-09-19 10:50:00,18.25,18.4,18.25,18.32,37400.0,16.3714,16.506,16.3714,16.4342,37400.0
2011-09-19 11:00:00,18.32,18.62,18.32,18.44,82700.0,16.4342,16.7033,16.4342,16.5418,82700.0
2011-09-19 11:10:00,18.44,18.54,18.31,18.5,23500.0,16.5418,16.6315,16.4252,16.5957,23500.0
2011-09-19 11:20:00,18.52,18.6,18.45,18.59,74400.0,16.6136,16.6854,16.5508,16.6764,74400.0
2011-09-19 11:30:00,18.58,18.63,18.55,18.57,22200.0,16.6674,16.7123,16.6405,16.6585,22200.0
2011-09-19 11:40:00,18.57,18.74,18.54,18.73,47500.0,16.6585,16.811,16.6315,16.802,47500.0
2011-09-19 11:50:00,18.73,18.73,18.5,18.56,28000.0,16.802,16.802,16.5957,16.6495,28000.0
2011-09-19 12:00:00,18.57,18.65,18.5,18.51,17400.0,16.6585,16.7302,16.5957,16.6046,17400.0
2011-09-19 12:10:00,18.53,18.53,18.5,18.5,16600.0,16.6226,16.6226,16.5957,16.5957,16600.0
2011-09-19 12:20:00,18.5,18.53,18.49,18.5,27800.0,16.5957,16.6226,16.5867,16.5957,27800.0
2011-09-19 12:30:00,18.52,18.55,18.5,18.5,26200.0,16.6136,16.6405,16.5957,16.5957,26200.0
2011-09-19 12:40:00,18.5,18.51,18.34,18.34,22000.0,16.5957,16.6046,16.4521,16.4521,22000.0
2011-09-19 12:50:00,18.35,18.35,18.2,18.24,15000.0,16.4611,16.4611,16.3265,16.3624,15000.0
2011-09-19 13:00:00,18.24,18.39,18.22,18.39,10300.0,16.3624,16.497,16.3445,16.497,10300.0
2011-09-19 13:10:00,18.4,18.41,18.35,18.38,17600.0,16.506,16.5149,16.4611,16.488,17600.0
2011-09-19 13:20:00,18.37,18.42,18.34,18.39,23300.0,16.479,16.5239,16.4521,16.497,23300.0
2011-09-19 13:30:00,18.39,18.4,18.32,18.32,8700.0,16.497,16.506,16.4342,16.4342,8700.0
2011-09-19 13:40:00,18.35,18.43,18.35,18.41,7000.0,16.4611,16.5329,16.4611,16.5149,7000.0
2011-09-19 13:50:00,18.4,18.41,18.31,18.36,13300.0,16.506,16.5149,16.4252,16.4701,13300.0
2011-09-19 14:00:00,18.33,18.34,18.27,18.31,22700.0,16.4432,16.4521,16.3893,16.4252,22700.0
2011-09-19 14:10:00,18.32,18.41,18.3,18.39,31200.0,16.4342,16.5149,16.4163,16.497,31200.0
2011-09-19 14:20:00,18.4,18.43,18.39,18.41,13600.0,16.506,16.5329,16.497,16.5149,13600.0
2011-09-19 14:30:00,18.43,18.44,18.35,18.44,22100.0,16.5329,16.5418,16.4611,16.5418,22100.0
2011-09-19 14:40:00,18.44,18.46,18.42,18.45,10900.0,16.5418,16.5598,16.5239,16.5508,10900.0
2011-09-19 14:50:00,18.46,18.51,18.36,18.37,18700.0,16.5598,16.6046,16.4701,16.479,18700.0
2011-09-19 15:00:00,18.38,18.42,18.37,18.41,32600.0,16.488,16.5239,16.479,16.5149,32600.0
2011-09-19 15:10:00,18.41,18.68,18.4,18.59,41700.0,16.5149,16.7571,16.506,16.6764,41700.0
2011-09-19 15:20:00,18.59,18.75,18.59,18.72,29400.0,16.6764,16.8199,16.6764,16.793,29400.0
2011-09-19 15:30:00,18.75,18.8,18.73,18.76,50800.0,16.8199,16.8648,16.802,16.8289,50800.0
2011-09-19 15:40:00,18.75,18.79,18.73,18.75,48300.0,16.8199,16.8558,16.802,16.8199,48300.0
2011-09-19 15:50:00,18.78,18.9,18.61,18.69,236200.0,16.8468,16.9545,16.6943,16.7661,236200.0
2011-09-20 09:30:00,18.76,18.89,18.7,18.75,31200.0,16.8289,16.9455,16.7751,16.8199,31200.0
2011-09-20 09:40:00,18.73,18.8,18.62,18.63,51600.0,16.802,16.8648,16.7033,16.7123,51600.0
2011-09-20 09:50:00,18.62,18.64,18.5,18.64,6700.0,16.7033,16.7213,16.5957,16.7213,6700.0
2011-09-20 10:00:00,18.65,18.67,18.53,18.53,12400.0,16.7302,16.7482,16.6226,16.6226,12400.0
2011-09-20 10:10:00,18.5,18.65,18.4,18.64,15900.0,16.5957,16.7302,16.506,16.7213,15900.0
2011-09-20 10:20:00,18.61,18.66,18.57,18.6,13800.0,16.6943,16.7392,16.6585,16.6854,13800.0
2011-09-20 10:30:00,18.6,18.6,18.42,18.48,19900.0,16.6854,16.6854,16.5239,16.5777,19900.0
2011-09-20 10:40:00,18.49,18.57,18.47,18.52,29800.0,16.5867,16.6585,16.5688,16.6136,29800.0
2011-09-20 10:50:00,18.52,18.55,18.33,18.42,36100.0,16.6136,16.6405,16.4432,16.5239,36100.0
2011-09-20 11:00:00,18.44,18.45,18.4,18.44,39500.0,16.5418,16.5508,16.506,16.5418,39500.0
2011-09-20 11:10:00,18.44,18.44,18.35,18.42,16500.0,16.5418,16.5418,16.4611,16.5239,16500.0
2011-09-20 11:20:00,18.43,18.43,18.32,18.32,6400.0,16.5329,16.5329,16.4342,16.4342,6400.0
2011-09-20 11:30:00,18.32,18.37,18.3,18.34,51100.0,16.4342,16.479,16.4163,16.4521,51100.0
2011-09-20 11:40:00,18.33,18.35,18.29,18.35,12300.0,16.4432,16.4611,16.4073,16.4611,12300.0
2011-09-20 11:50:00,18.35,18.46,18.35,18.46,9500.0,16.4611,16.5598,16.4611,16.5598,9500.0
2011-09-20 12:00:00,18.44,18.45,18.4,18.41,30500.0,16.5418,16.5508,16.506,16.5149,30500.0
2011-09-20 12:10:00,18.43,18.47,18.4,18.47,16800.0,16.5329,16.5688,16.506,16.5688,16800.0
2011-09-20 12:20:00,18.45,18.46,18.38,18.39,36900.0,16.5508,16.5598,16.488,16.497,36900.0
2011-09-20 12:30:00,18.38,18.41,18.29,18.29,27200.0,16.488,16.5149,16.4073,16.4073,27200.0
2011-09-20 12:40:00,18.29,18.33,18.25,18.25,34000.0,16.4073,16.4432,16.3714,16.3714,34000.0
2011-09-20 12:50:00,18.29,18.32,18.2,18.22,30900.0,16.4073,16.4342,16.3265,16.3445,30900.0
2011-09-20 13:00:00,18.2,18.22,18.18,18.2,38200.0,16.3265,16.3445,16.3086,16.3265,38200.0
2011-09-20 13:10:00,18.2,18.22,18.07,18.08,46800.0,16.3265,16.3445,16.2099,16.2189,46800.0
2011-09-20 13:20:00,18.1,18.15,18.08,18.14,8100.0,16.2368,16.2817,16.2189,16.2727,8100.0
2011-09-20 13:30:00,18.14,18.15,18.13,18.15,17900.0,16.2727,16.2817,16.2638,16.2817,17900.0
2011-09-20 13:40:00,18.15,18.15,18.09,18.13,10700.0,16.2817,16.2817,16.2279,16.2638,10700.0
2011-09-20 13:50:00,18.13,18.15,18.13,18.15,10000.0,16.2638,16.2817,16.2638,16.2817,10000.0
2011-09-20 14:00:00,18.15,18.17,18.11,18.15,28800.0,16.2817,16.2996,16.2458,16.2817,28800.0
2011-09-20 14:10:00,18.16,18.17,18.13,18.16,8400.0,16.2907,16.2996,16.2638,16.2907,8400.0
2011-09-20 14:20:00,18.15,18.15,18.06,18.11,8100.0,16.2817,16.2817,16.201,16.2458,8100.0
2011-09-20 14:30:00,18.1,18.16,18.03,18.08,47100.0,16.2368,16.2907,16.174,16.2189,47100.0
2011-09-20 14:40:00,18.08,18.1,18.01,18.02,13700.0,16.2189,16.2368,16.1561,16.1651,13700.0
2011-09-20 14:50:00,18.03,18.1,18.0,18.09,67900.0,16.174,16.2368,16.1471,16.2279,67900.0
2011-09-20 15:00:00,18.08,18.1,17.99,18.01,38700.0,16.2189,16.2368,16.1382,16.1561,38700.0
2011-09-20 15:10:00,18.03,18.08,18.0,18.01,20100.0,16.174,16.2189,16.1471,16.1561,20100.0
2011-09-20 15:20:00,18.01,18.03,17.95,17.97,57600.0,16.1561,16.174,16.1023,16.1202,57600.0
2011-09-20 15:30:00,17.96,18.1,17.96,18.08,20700.0,16.1113,16.2368,16.1113,16.2189,20700.0
2011-09-20 15:40:00,18.08,18.1,17.91,17.95,26100.0,16.2189,16.2368,16.0664,16.1023,26100.0
2011-09-20 15:50:00,17.96,18.0,17.86,17.94,111200.0,16.1113,16.1471,16.0215,16.0933,111200.0
2011-09-21 09:30:00,18.09,18.37,17.83,17.93,122100.0,16.2279,16.479,15.9946,16.0843,122100.0
2011-09-21 09:40:00,17.96,18.03,17.8,17.8,38900.0,16.1113,16.174,15.9677,15.9677,38900.0
2011-09-21 09:50:00,17.83,17.92,17.62,17.62,80300.0,15.9946,16.0754,15.8063,15.8063,80300.0
2011-09-21 10:00:00,17.68,17.82,17.6,17.75,70100.0,15.8601,15.9857,15.7883,15.9229,70100.0
2011-09-21 10:10:00,17.75,18.03,17.65,17.96,60800.0,15.9229,16.174,15.8332,16.1113,60800.0
2011-09-21 10:20:00,17.95,17.99,17.85,17.95,20000.0,16.1023,16.1382,16.0126,16.1023,20000.0
2011-09-21 10:30:00,17.95,17.96,17.82,17.82,16700.0,16.1023,16.1113,15.9857,15.9857,16700.0
2011-09-21 10:40:00,17.82,17.9,17.8,17.8,15200.0,15.9857,16.0574,15.9677,15.9677,15200.0
2011-09-21 10:50:00,17.8,17.85,17.73,17.81,26000.0,15.9677,16.0126,15.9049,15.9767,26000.0
2011-09-21 11:00:00,17.8,17.9,17.78,17.78,28600.0,15.9677,16.0574,15.9498,15.9498,28600.0
2011-09-21 11:10:00,17.78,17.86,17.75,17.84,15200.0,15.9498,16.0215,15.9229,16.0036,15200.0
2011-09-21 11:20:00,17.84,17.87,17.77,17.8,14200.0,16.0036,16.0305,15.9408,15.9677,14200.0
2011-09-21 11:30:00,17.79,17.99,17.78,17.98,37700.0,15.9588,16.1382,15.9498,16.1292,37700.0
2011-09-21 11:40:00,17.98,18.01,17.88,17.93,23000.0,16.1292,16.1561,16.0395,16.0843,23000.0
2011-09-21 11:50:00,17.95,17.96,17.85,17.93,27500.0,16.1023,16.1113,16.0126,16.0843,27500.0
2011-09-21 12:00:00,17.94,17.95,17.9,17.91,17800.0,16.0933,16.1023,16.0574,16.0664,17800.0
2011-09-21 12:10:00,17.92,18.11,17.9,18.09,15400.0,16.0754,16.2458,16.0574,16.2279,15400.0
2011-09-21 12:20:00,18.09,18.13,17.9,17.97,28900.0,16.2279,16.2638,16.0574,16.1202,28900.0
2011-09-21 12:30:00,17.97,18.02,17.91,18.0,30300.0,16.1202,16.1651,16.0664,16.1471,30300.0
2011-09-21 12:40:00,18.01,18.01,17.86,17.91,28000.0,16.1561,16.1561,16.0215,16.0664,28000.0
2011-09-21 12:50:00,17.9,17.92,17.86,17.9,6400.0,16.0574,16.0754,16.0215,16.0574,6400.0
2011-09-21 13:00:00,17.91,17.95,17.87,17.91,13600.0,16.0664,16.1023,16.0305,16.0664,13600.0
2011-09-21 13:10:00,17.93,17.95,17.85,17.89,13300.0,16.0843,16.1023,16.0126,16.0485,13300.0
2011-09-21 13:20:00,17.89,17.95,17.81,17.94,19200.0,16.0485,16.1023,15.9767,16.0933,19200.0
2011-09-21 13:30:00,17.94,17.95,17.88,17.92,10600.0,16.0933,16.1023,16.0395,16.0754,10600.0
2011-09-21 13:40:00,17.92,17.93,17.85,17.9,26700.0,16.0754,16.0843,16.0126,16.0574,26700.0
2011-09-21 13:50:00,17.89,17.98,17.89,17.95,23300.0,16.0485,16.1292,16.0485,16.1023,23300.0
2011-09-21 14:00:00,17.95,17.98,17.85,17.88,24100.0,16.1023,16.1292,16.0126,16.0395,24100.0
2011-09-21 14:10:00,17.89,17.96,17.88,17.95,4500.0,16.0485,16.1113,16.0395,16.1023,4500.0
2011-09-21 14:20:00,17.96,17.96,17.75,17.92,51300.0,16.1113,16.1113,15.9229,16.0754,51300.0
2011-09-21 14:30:00,17.91,17.91,17.62,17.72,16000.0,16.0664,16.0664,15.8063,15.896,16000.0
2011-09-21 14:40:00,17.7,17.89,17.67,17.8,25000.0,15.878,16.0485,15.8511,15.9677,25000.0
2011-09-21 14:50:00,17.8,17.84,17.7,17.73,14100.0,15.9677,16.0036,15.878,15.9049,14100.0
2011-09-21 15:00:00,17.7,17.9,17.69,17.89,42800.0,15.878,16.0574,15.869,16.0485,42800.0
2011-09-21 15:10:00,17.92,17.96,17.79,17.8,29400.0,16.0754,16.1113,15.9588,15.9677,29400.0
2011-09-21 15:20:00,17.8,17.82,17.7,17.7,27400.0,15.9677,15.9857,15.878,15.878,27400.0
2011-09-21 15:30:00,17.7,17.71,17.5,17.51,33700.0,15.878,15.887,15.6986,15.7076,33700.0
2011-09-21 15:40:00,17.5,17.51,17.35,17.35,61800.0,15.6986,15.7076,15.564,15.564,61800.0
2011-09-21 15:50:00,17.35,17.35,17.09,17.11,171600.0,15.564,15.564,15.3308,15.3487,171600.0
2011-09-22 09:30:00,16.31,16.72,15.71,15.87,195100.0,14.6311,14.9989,14.0929,14.2364,195100.0
2011-09-22 09:40:00,15.9,16.18,15.9,16.0,98300.0,14.2633,14.5145,14.2633,14.353,98300.0
2011-09-22 09:50:00,15.96,16.26,15.83,16.09,87700.0,14.3171,14.5862,14.2005,14.4337,87700.0
2011-09-22 10:00:00,16.13,16.37,16.11,16.33,71300.0,14.4696,14.6849,14.4517,14.649,71300.0
2011-09-22 10:10:00,16.29,16.6,16.27,16.6,39600.0,14.6132,14.8912,14.5952,14.8912,39600.0
2011-09-22 10:20:00,16.57,16.72,16.46,16.46,36800.0,14.8643,14.9989,14.7657,14.7657,36800.0
2011-09-22 10:30:00,16.46,16.55,16.46,16.48,19800.0,14.7657,14.8464,14.7657,14.7836,19800.0
2011-09-22 10:40:00,16.44,16.62,16.42,16.59,19000.0,14.7477,14.9092,14.7298,14.8823,19000.0
2011-09-22 10:50:00,16.59,16.63,16.47,16.54,34200.0,14.8823,14.9182,14.7746,14.8374,34200.0
2011-09-22 11:00:00,16.54,16.55,16.46,16.5,22800.0,14.8374,14.8464,14.7657,14.8015,22800.0
2011-09-22 11:10:00,16.47,16.59,16.44,16.59,36900.0,14.7746,14.8823,14.7477,14.8823,36900.0
2011-09-22 11:20:00,16.58,16.59,16.4,16.5,28700.0,14.8733,14.8823,14.7118,14.8015,28700.0
2011-09-22 11:30:00,16.51,16.73,16.46,16.66,18700.0,14.8105,15.0079,14.7657,14.9451,18700.0
2011-09-22 11:40:00,16.63,16.63,16.51,16.51,37000.0,14.9182,14.9182,14.8105,14.8105,37000.0
2011-09-22 11:50:00,16.52,16.56,16.36,16.36,30400.0,14.8195,14.8554,14.676,14.676,30400.0
2011-09-22 12:00:00,16.35,16.36,16.15,16.2,19400.0,14.667,14.676,14.4876,14.5324,19400.0
2011-09-22 12:10:00,16.2,16.33,16.18,16.33,29500.0,14.5324,14.649,14.5145,14.649,29500.0
2011-09-22 12:20:00,16.33,16.39,16.23,16.39,21900.0,14.649,14.7029,14.5593,14.7029,21900.0
2011-09-22 12:30:00,16.38,16.4,16.32,16.36,12800.0,14.6939,14.7118,14.6401,14.676,12800.0
2011-09-22 12:40:00,16.37,16.47,16.37,16.46,16800.0,14.6849,14.7746,14.6849,14.7657,16800.0
2011-09-22 12:50:00,16.5,16.6,16.45,16.54,30600.0,14.8015,14.8912,14.7567,14.8374,30600.0
2011-09-22 13:00:00,16.54,16.56,16.41,16.41,32000.0,14.8374,14.8554,14.7208,14.7208,32000.0
2011-09-22 13:10:00,16.42,16.47,16.4,16.4,12200.0,14.7298,14.7746,14.7118,14.7118,12200.0
2011-09-22 13:20:00,16.4,16.43,16.25,16.36,30100.0,14.7118,14.7387,14.5773,14.676,30100.0
2011-09-22 13:30:00,16.36,16.38,16.24,16.27,26600.0,14.676,14.6939,14.5683,14.5952,26600.0
2011-09-22 13:40:00,16.27,16.4,16.26,16.38,155200.0,14.5952,14.7118,14.5862,14.6939,155200.0
2011-09-22 13:50:00,16.38,16.4,16.07,16.13,42400.0,14.6939,14.7118,14.4158,14.4696,42400.0
2011-09-22 14:00:00,16.11,16.27,16.06,16.19,15800.0,14.4517,14.5952,14.4068,14.5235,15800.0
2011-09-22 14:10:00,16.19,16.33,16.16,16.25,27400.0,14.5235,14.649,14.4965,14.5773,27400.0
2011-09-22 14:20:00,16.26,16.58,16.26,16.41,21700.0,14.5862,14.8733,14.5862,14.7208,21700.0
2011-09-22 14:30:00,16.38,16.48,16.35,16.37,31500.0,14.6939,14.7836,14.667,14.6849,31500.0
2011-09-22 14:40:00,16.37,16.48,16.35,16.35,20100.0,14.6849,14.7836,14.667,14.667,20100.0
2011-09-22 14:50:00,16.37,16.4,16.34,16.36,25300.0,14.6849,14.7118,14.658,14.676,25300.0
2011-09-22 15:00:00,16.35,16.38,16.23,16.34,45300.0,14.667,14.6939,14.5593,14.658,45300.0
2011-09-22 15:10:00,16.33,16.39,16.25,16.28,11500.0,14.649,14.7029,14.5773,14.6042,11500.0
2011-09-22 15:20:00,16.26,16.34,16.05,16.34,68700.0,14.5862,14.658,14.3979,14.658,68700.0
2011-09-22 15:30:00,16.34,16.71,16.26,16.71,65000.0,14.658,14.9899,14.5862,14.9899,65000.0
2011-09-22 15:40:00,16.71,16.94,16.59,16.87,80800.0,14.9899,15.1962,14.8823,15.1335,80800.0
2011-09-22 15:50:00,16.85,16.92,16.62,16.87,223100.0,15.1155,15.1783,14.9092,15.1335,223100.0
2011-09-23 09:30:00,16.58,16.91,16.53,16.91,42200.0,14.8733,15.1693,14.8285,15.1693,42200.0
2011-09-23 09:40:00,16.88,16.92,16.65,16.7,99300.0,15.1424,15.1783,14.9361,14.981,99300.0
2011-09-23 09:50:00,16.69,17.04,16.63,16.9,49100.0,14.972,15.286,14.9182,15.1604,49100.0
2011-09-23 10:00:00,16.87,16.89,16.69,16.87,26100.0,15.1335,15.1514,14.972,15.1335,26100.0
2011-09-23 10:10:00,16.86,16.9,16.6,16.73,27800.0,15.1245,15.1604,14.8912,15.0079,27800.0
2011-09-23 10:20:00,16.73,16.8,16.7,16.74,89600.0,15.0079,15.0707,14.981,15.0168,89600.0
2011-09-23 10:30:00,16.74,16.8,16.69,16.76,31200.0,15.0168,15.0707,14.972,15.0348,31200.0
2011-09-23 10:40:00,16.75,16.91,16.67,16.91,21500.0,15.0258,15.1693,14.954,15.1693,21500.0
2011-09-23 10:50:00,16.98,16.99,16.91,16.97,43100.0,15.2321,15.2411,15.1693,15.2232,43100.0
2011-09-23 11:00:00,16.96,16.99,16.92,16.98,46800.0,15.2142,15.2411,15.1783,15.2321,46800.0
2011-09-23 11:10:00,16.97,17.03,16.87,16.98,41500.0,15.2232,15.277,15.1335,15.2321,41500.0
2011-09-23 11:20:00,16.98,16.98,16.87,16.95,62000.0,15.2321,15.2321,15.1335,15.2052,62000.0
2011-09-23 11:30:00,16.95,16.97,16.89,16.91,129800.0,15.2052,15.2232,15.1514,15.1693,129800.0
2011-09-23 11:40:00,16.92,16.95,16.86,16.87,27500.0,15.1783,15.2052,15.1245,15.1335,27500.0
2011-09-23 11:50:00,16.86,16.9,16.8,16.9,12600.0,15.1245,15.1604,15.0707,15.1604,12600.0
2011-09-23 12:00:00,16.9,16.9,16.82,16.9,15700.0,15.1604,15.1604,15.0886,15.1604,15700.0
2011-09-23 12:10:00,16.9,16.91,16.86,16.87,44700.0,15.1604,15.1693,15.1245,15.1335,44700.0
2011-09-23 12:20:00,16.87,16.87,16.66,16.67,16600.0,15.1335,15.1335,14.9451,14.954,16600.0
2011-09-23 12:30:00,16.68,16.78,16.68,16.73,6300.0,14.963,15.0527,14.963,15.0079,6300.0
2011-09-23 12:40:00,16.71,16.8,16.59,16.74,14600.0,14.9899,15.0707,14.8823,15.0168,14600.0
2011-09-23 12:50:00,16.72,16.88,16.66,16.66,19600.0,14.9989,15.1424,14.9451,14.9451,19600.0
2011-09-23 13:00:00,16.7,16.73,16.61,16.62,6900.0,14.981,15.0079,14.9002,14.9092,6900.0
2011-09-23 13:10:00,16.61,16.78,16.61,16.65,11200.0,14.9002,15.0527,14.9002,14.9361,11200.0
2011-09-23 13:20:00,16.65,16.7,16.64,16.64,17500.0,14.9361,14.981,14.9271,14.9271,17500.0
2011-09-23 13:30:00,16.66,16.7,16.59,16.59,33100.0,14.9451,14.981,14.8823,14.8823,33100.0
2011-09-23 13:40:00,16.59,16.69,16.59,16.66,17100.0,14.8823,14.972,14.8823,14.9451,17100.0
2011-09-23 13:50:00,16.66,16.68,16.61,16.65,36000.0,14.9451,14.963,14.9002,14.9361,36000.0
2011-09-23 14:00:00,16.65,16.78,16.64,16.77,37500.0,14.9361,15.0527,14.9271,15.0437,37500.0
2011-09-23 14:10:00,16.76,16.84,16.76,16.82,37900.0,15.0348,15.1065,15.0348,15.0886,37900.0
2011-09-23 14:20:00,16.81,16.82,16.72,16.76,11200.0,15.0796,15.0886,14.9989,15.0348,11200.0
2011-09-23 14:30:00,16.75,16.84,16.74,16.79,18800.0,15.0258,15.1065,15.0168,15.0617,18800.0
2011-09-23 14:40:00,16.79,16.8,16.67,16.74,21200.0,15.0617,15.0707,14.954,15.0168,21200.0
2011-09-23 14:50:00,16.76,16.82,16.69,16.69,23900.0,15.0348,15.0886,14.972,14.972,23900.0
2011-09-23 15:00:00,16.7,16.82,16.68,16.74,28200.0,14.981,15.0886,14.963,15.0168,28200.0
2011-09-23 15:10:00,16.74,16.78,16.69,16.76,29900.0,15.0168,15.0527,14.972,15.0348,29900.0
2011-09-23 15:20:00,16.76,16.87,16.76,16.87,72900.0,15.0348,15.1335,15.0348,15.1335,72900.0
2011-09-23 15:30:00,16.87,16.88,16.75,16.82,87800.0,15.1335,15.1424,15.0258,15.0886,87800.0
2011-09-23 15:40:00,16.82,16.85,16.68,16.73,55000.0,15.0886,15.1155,14.963,15.0079,55000.0
2011-09-23 15:50:00,16.76,17.03,16.7,16.83,62900.0,15.0348,15.277,14.981,15.0976,62900.0
2011-09-26 09:30:00,16.9,17.12,16.82,16.85,96900.0,15.1604,15.3577,15.0886,15.1155,96900.0
2011-09-26 09:40:00,16.85,17.1,16.85,17.05,37500.0,15.1155,15.3398,15.1155,15.2949,37500.0
2011-09-26 09:50:00,17.06,17.06,16.62,16.64,13200.0,15.3039,15.3039,14.9092,14.9271,13200.0
2011-09-26 10:00:00,16.61,16.72,16.56,16.59,62000.0,14.9002,14.9989,14.8554,14.8823,62000.0
2011-09-26 10:10:00,16.58,16.61,16.38,16.4,25000.0,14.8733,14.9002,14.6939,14.7118,25000.0
2011-09-26 10:20:00,16.39,16.46,16.3,16.46,63700.0,14.7029,14.7657,14.6221,14.7657,63700.0
2011-09-26 10:30:00,16.5,16.5,16.21,16.22,17200.0,14.8015,14.8015,14.5414,14.5504,17200.0
2011-09-26 10:40:00,16.26,16.36,16.22,16.31,17200.0,14.5862,14.676,14.5504,14.6311,17200.0
2011-09-26 10:50:00,16.3,16.44,16.29,16.44,41700.0,14.6221,14.7477,14.6132,14.7477,41700.0
2011-09-26 11:00:00,16.47,16.54,16.45,16.48,28600.0,14.7746,14.8374,14.7567,14.7836,28600.0
2011-09-26 11:10:00,16.5,16.54,16.46,16.5,23100.0,14.8015,14.8374,14.7657,14.8015,23100.0
2011-09-26 11:20:00,16.5,16.52,16.44,16.49,29700.0,14.8015,14.8195,14.7477,14.7926,29700.0
2011-09-26 11:30:00,16.5,16.5,16.45,16.49,6000.0,14.8015,14.8015,14.7567,14.7926,6000.0
2011-09-26 11:40:00,16.49,16.52,16.49,16.49,26200.0,14.7926,14.8195,14.7926,14.7926,26200.0
2011-09-26 11:50:00,16.5,16.5,16.46,16.49,19400.0,14.8015,14.8015,14.7657,14.7926,19400.0
2011-09-26 12:00:00,16.49,16.49,16.38,16.42,10400.0,14.7926,14.7926,14.6939,14.7298,10400.0
2011-09-26 12:10:00,16.42,16.5,16.39,16.49,18700.0,14.7298,14.8015,14.7029,14.7926,18700.0
2011-09-26 12:20:00,16.49,16.51,16.47,16.51,28100.0,14.7926,14.8105,14.7746,14.8105,28100.0
2011-09-26 12:30:00,16.49,16.51,16.46,16.46,21000.0,14.7926,14.8105,14.7657,14.7657,21000.0
2011-09-26 12:40:00,16.48,16.51,16.36,16.41,37100.0,14.7836,14.8105,14.676,14.7208,37100.0
2011-09-26 12:50:00,16.39,16.5,16.39,16.48,30500.0,14.7029,14.8015,14.7029,14.7836,30500.0
2011-09-26 13:00:00,16.48,16.49,16.38,16.46,16700.0,14.7836,14.7926,14.6939,14.7657,16700.0
2011-09-26 13:10:00,16.45,16.48,16.34,16.39,17500.0,14.7567,14.7836,14.658,14.7029,17500.0
2011-09-26 13:20:00,16.41,16.46,16.37,16.37,9700.0,14.7208,14.7657,14.6849,14.6849,9700.0
2011-09-26 13:30:00,16.39,16.44,16.32,16.39,14000.0,14.7029,14.7477,14.6401,14.7029,14000.0
2011-09-26 13:40:00,16.39,16.45,16.32,16.33,13100.0,14.7029,14.7567,14.6401,14.649,13100.0
2011-09-26 13:50:00,16.32,16.44,16.32,16.42,24500.0,14.6401,14.7477,14.6401,14.7298,24500.0
2011-09-26 14:00:00,16.44,16.5,16.41,16.45,76600.0,14.7477,14.8015,14.7208,14.7567,76600.0
2011-09-26 14:10:00,16.46,16.48,16.42,16.45,33600.0,14.7657,14.7836,14.7298,14.7567,33600.0
2011-09-26 14:20:00,16.45,16.45,16.4,16.41,18600.0,14.7567,14.7567,14.7118,14.7208,18600.0
2011-09-26 14:30:00,16.41,16.49,16.35,16.46,27800.0,14.7208,14.7926,14.667,14.7657,27800.0
2011-09-26 14:40:00,16.46,16.48,16.4,16.4,17200.0,14.7657,14.7836,14.7118,14.7118,17200.0
2011-09-26 14:50:00,16.41,16.48,16.39,16.46,41000.0,14.7208,14.7836,14.7029,14.7657,41000.0
2011-09-26 15:00:00,16.46,16.54,16.44,16.49,61600.0,14.7657,14.8374,14.7477,14.7926,61600.0
2011-09-26 15:10:00,16.49,16.55,16.48,16.51,46900.0,14.7926,14.8464,14.7836,14.8105,46900.0
2011-09-26 15:20:00,16.51,16.65,16.48,16.63,76900.0,14.8105,14.9361,14.7836,14.9182,76900.0
2011-09-26 15:30:00,16.63,16.65,16.54,16.59,46100.0,14.9182,14.9361,14.8374,14.8823,46100.0
2011-09-26 15:40:00,16.59,16.63,16.55,16.61,122800.0,14.8823,14.9182,14.8464,14.9002,122800.0
2011-09-26 15:50:00,16.61,16.65,16.53,16.59,126400.0,14.9002,14.9361,14.8285,14.8823,126400.0
2011-09-27 09:30:00,16.87,17.31,16.87,17.22,32500.0,15.1335,15.5282,15.1335,15.4474,32500.0
2011-09-27 09:40:00,17.18,17.25,17.03,17.2,80200.0,15.4115,15.4743,15.277,15.4295,80200.0
2011-09-27 09:50:00,17.2,17.27,17.15,17.2,39300.0,15.4295,15.4923,15.3846,15.4295,39300.0
2011-09-27 10:00:00,17.22,17.29,17.18,17.25,48400.0,15.4474,15.5102,15.4115,15.4743,48400.0
2011-09-27 10:10:00,17.25,17.26,17.23,17.25,47400.0,15.4743,15.4833,15.4564,15.4743,47400.0
2011-09-27 10:20:00,17.25,17.57,17.24,17.55,66400.0,15.4743,15.7614,15.4654,15.7435,66400.0
2011-09-27 10:30:00,17.54,17.63,17.43,17.45,23600.0,15.7345,15.8152,15.6358,15.6538,23600.0
2011-09-27 10:40:00,17.46,17.52,17.42,17.5,62000.0,15.6627,15.7165,15.6268,15.6986,62000.0
2011-09-27 10:50:00,17.5,17.55,17.42,17.45,23700.0,15.6986,15.7435,15.6268,15.6538,23700.0
2011-09-27 11:00:00,17.48,17.49,17.33,17.4,23100.0,15.6807,15.6896,15.5461,15.6089,23100.0
2011-09-27 11:10:00,17.45,17.49,17.42,17.48,9400.0,15.6538,15.6896,15.6268,15.6807,9400.0
2011-09-27 11:20:00,17.5,17.5,17.39,17.45,7700.0,15.6986,15.6986,15.5999,15.6538,7700.0
2011-09-27 11:30:00,17.45,17.5,17.36,17.4,15900.0,15.6538,15.6986,15.573,15.6089,15900.0
2011-09-27 11:40:00,17.43,17.49,17.33,17.33,7200.0,15.6358,15.6896,15.5461,15.5461,7200.0
2011-09-27 11:50:00,17.36,17.5,17.32,17.47,27700.0,15.573,15.6986,15.5371,15.6717,27700.0
2011-09-27 12:00:00,17.45,17.48,17.37,17.4,21700.0,15.6538,15.6807,15.582,15.6089,21700.0
2011-09-27 12:10:00,17.41,17.43,17.35,17.4,24100.0,15.6179,15.6358,15.564,15.6089,24100.0
2011-09-27 12:20:00,17.39,17.42,17.36,17.41,10700.0,15.5999,15.6268,15.573,15.6179,10700.0
2011-09-27 12:30:00,17.45,17.49,17.41,17.49,10500.0,15.6538,15.6896,15.6179,15.6896,10500.0
2011-09-27 12:40:00,17.48,17.5,17.46,17.5,16300.0,15.6807,15.6986,15.6627,15.6986,16300.0
2011-09-27 12:50:00,17.5,17.5,17.47,17.48,12200.0,15.6986,15.6986,15.6717,15.6807,12200.0
2011-09-27 13:00:00,17.48,17.5,17.45,17.49,37300.0,15.6807,15.6986,15.6538,15.6896,37300.0
2011-09-27 13:10:00,17.49,17.56,17.49,17.51,25600.0,15.6896,15.7524,15.6896,15.7076,25600.0
2011-09-27 13:20:00,17.51,17.55,17.47,17.53,26700.0,15.7076,15.7435,15.6717,15.7255,26700.0
2011-09-27 13:30:00,17.51,17.54,17.44,17.52,38500.0,15.7076,15.7345,15.6448,15.7165,38500.0
2011-09-27 13:40:00,17.5,17.55,17.49,17.53,24900.0,15.6986,15.7435,15.6896,15.7255,24900.0
2011-09-27 13:50:00,17.54,17.55,17.5,17.54,50800.0,15.7345,15.7435,15.6986,15.7345,50800.0
2011-09-27 14:00:00,17.53,17.55,17.52,17.53,28400.0,15.7255,15.7435,15.7165,15.7255,28400.0
2011-09-27 14:10:00,17.53,17.56,17.53,17.54,21400.0,15.7255,15.7524,15.7255,15.7345,21400.0
2011-09-27 14:20:00,17.54,17.54,17.44,17.46,8400.0,15.7345,15.7345,15.6448,15.6627,8400.0
2011-09-27 14:30:00,17.47,17.57,17.47,17.57,64500.0,15.6717,15.7614,15.6717,15.7614,64500.0
2011-09-27 14:40:00,17.58,17.59,17.53,17.59,26400.0,15.7704,15.7793,15.7255,15.7793,26400.0
2011-09-27 14:50:00,17.58,17.61,17.44,17.46,78800.0,15.7704,15.7973,15.6448,15.6627,78800.0
2011-09-27 15:00:00,17.45,17.47,17.26,17.29,17800.0,15.6538,15.6717,15.4833,15.5102,17800.0
2011-09-27 15:10:00,17.3,17.3,17.16,17.26,33100.0,15.5192,15.5192,15.3936,15.4833,33100.0
2011-09-27 15:20:00,17.25,17.28,17.15,17.26,61100.0,15.4743,15.5012,15.3846,15.4833,61100.0
2011-09-27 15:30:00,17.24,17.36,17.21,17.21,54800.0,15.4654,15.573,15.4385,15.4385,54800.0
2011-09-27 15:40:00,17.21,17.22,17.03,17.14,62600.0,15.4385,15.4474,15.277,15.3757,62600.0
2011-09-27 15:50:00,17.14,17.32,17.04,17.3,120400.0,15.3757,15.5371,15.286,15.5192,120400.0
2011-09-28 09:30:00,17.5,17.66,17.11,17.26,71600.0,15.6986,15.8421,15.3487,15.4833,71600.0
2011-09-28 09:40:00,17.34,17.41,17.22,17.22,24700.0,15.5551,15.6179,15.4474,15.4474,24700.0
2011-09-28 09:50:00,17.23,17.37,17.16,17.22,45300.0,15.4564,15.582,15.3936,15.4474,45300.0
2011-09-28 10:00:00,17.19,17.41,17.04,17.04,48000.0,15.4205,15.6179,15.286,15.286,48000.0
2011-09-28 10:10:00,17.04,17.08,16.96,16.97,32400.0,15.286,15.3218,15.2142,15.2232,32400.0
2011-09-28 10:20:00,16.96,17.11,16.9,17.04,60900.0,15.2142,15.3487,15.1604,15.286,60900.0
2011-09-28 10:30:00,17.02,17.03,16.89,16.91,78300.0,15.268,15.277,15.1514,15.1693,78300.0
2011-09-28 10:40:00,16.88,16.9,16.73,16.86,31300.0,15.1424,15.1604,15.0079,15.1245,31300.0
2011-09-28 10:50:00,16.86,16.97,16.79,16.88,40100.0,15.1245,15.2232,15.0617,15.1424,40100.0
2011-09-28 11:00:00,16.85,16.98,16.78,16.95,30800.0,15.1155,15.2321,15.0527,15.2052,30800.0
2011-09-28 11:10:00,16.96,17.03,16.89,16.94,68400.0,15.2142,15.277,15.1514,15.1962,68400.0
2011-09-28 11:20:00,16.95,16.96,16.86,16.91,19000.0,15.2052,15.2142,15.1245,15.1693,19000.0
2011-09-28 11:30:00,16.91,17.03,16.83,17.0,21000.0,15.1693,15.277,15.0976,15.2501,21000.0
2011-09-28 11:40:00,17.0,17.0,16.89,16.94,14200.0,15.2501,15.2501,15.1514,15.1962,14200.0
2011-09-28 11:50:00,16.98,17.09,16.98,17.02,15400.0,15.2321,15.3308,15.2321,15.268,15400.0
2011-09-28 12:00:00,17.01,17.11,16.93,16.96,24700.0,15.259,15.3487,15.1873,15.2142,24700.0
2011-09-28 12:10:00,17.0,17.07,16.95,17.0,22800.0,15.2501,15.3129,15.2052,15.2501,22800.0
2011-09-28 12:20:00,16.99,17.1,16.99,17.0,29600.0,15.2411,15.3398,15.2411,15.2501,29600.0
2011-09-28 12:30:00,17.01,17.07,16.99,17.01,9300.0,15.259,15.3129,15.2411,15.259,9300.0
2011-09-28 12:40:00,17.02,17.06,16.98,17.03,16600.0,15.268,15.3039,15.2321,15.277,16600.0
2011-09-28 12:50:00,17.02,17.09,17.0,17.07,5800.0,15.268,15.3308,15.2501,15.3129,5800.0
2011-09-28 13:00:00,17.06,17.08,16.96,17.0,26200.0,15.3039,15.3218,15.2142,15.2501,26200.0
2011-09-28 13:10:00,17.0,17.06,16.99,17.0,9700.0,15.2501,15.3039,15.2411,15.2501,9700.0
2011-09-28 13:20:00,17.01,17.02,16.99,17.01,33300.0,15.259,15.268,15.2411,15.259,33300.0
2011-09-28 13:30:00,17.01,17.01,16.89,16.9,15300.0,15.259,15.259,15.1514,15.1604,15300.0
2011-09-28 13:40:00,16.93,16.97,16.87,16.89,27300.0,15.1873,15.2232,15.1335,15.1514,27300.0
2011-09-28 13:50:00,16.9,16.96,16.78,16.82,84900.0,15.1604,15.2142,15.0527,15.0886,84900.0
2011-09-28 14:00:00,16.82,16.96,16.79,16.93,19900.0,15.0886,15.2142,15.0617,15.1873,19900.0
2011-09-28 14:10:00,16.92,16.94,16.85,16.88,22300.0,15.1783,15.1962,15.1155,15.1424,22300.0
2011-09-28 14:20:00,16.9,16.91,16.84,16.85,22400.0,15.1604,15.1693,15.1065,15.1155,22400.0
2011-09-28 14:30:00,16.89,16.89,16.79,16.8,20100.0,15.1514,15.1514,15.0617,15.0707,20100.0
2011-09-28 14:40:00,16.8,16.81,16.7,16.72,15400.0,15.0707,15.0796,14.981,14.9989,15400.0
2011-09-28 14:50:00,16.72,16.82,16.72,16.77,5600.0,14.9989,15.0886,14.9989,15.0437,5600.0
2011-09-28 15:00:00,16.77,16.84,16.75,16.78,29200.0,15.0437,15.1065,15.0258,15.0527,29200.0
2011-09-28 15:10:00,16.76,16.84,16.71,16.74,70800.0,15.0348,15.1065,14.9899,15.0168,70800.0
2011-09-28 15:20:00,16.74,16.76,16.6,16.6,12300.0,15.0168,15.0348,14.8912,14.8912,12300.0
2011-09-28 15:30:00,16.61,16.69,16.5,16.55,23000.0,14.9002,14.972,14.8015,14.8464,23000.0
2011-09-28 15:40:00,16.53,16.63,16.53,16.58,88900.0,14.8285,14.9182,14.8285,14.8733,88900.0
2011-09-28 15:50:00,16.59,16.6,16.43,16.46,101200.0,14.8823,14.8912,14.7387,14.7657,101200.0
2011-09-29 09:30:00,16.85,17.28,16.5,16.6,50300.0,15.1155,15.5012,14.8015,14.8912,50300.0
2011-09-29 09:40:00,16.66,16.74,16.48,16.72,22800.0,14.9451,15.0168,14.7836,14.9989,22800.0
2011-09-29 09:50:00,16.72,16.83,16.5,16.56,32900.0,14.9989,15.0976,14.8015,14.8554,32900.0
2011-09-29 10:00:00,16.56,16.61,16.38,16.45,40200.0,14.8554,14.9002,14.6939,14.7567,40200.0
2011-09-29 10:10:00,16.44,16.5,16.35,16.48,29200.0,14.7477,14.8015,14.667,14.7836,29200.0
2011-09-29 10:20:00,16.46,16.46,16.2,16.2,31600.0,14.7657,14.7657,14.5324,14.5324,31600.0
2011-09-29 10:30:00,16.2,16.2,15.96,15.97,59500.0,14.5324,14.5324,14.3171,14.3261,59500.0
2011-09-29 10:40:00,15.98,15.98,15.8,15.8,49300.0,14.3351,14.3351,14.1736,14.1736,49300.0
2011-09-29 10:50:00,15.8,15.89,15.75,15.86,45800.0,14.1736,14.2543,14.1287,14.2274,45800.0
2011-09-29 11:00:00,15.86,15.96,15.81,15.86,16700.0,14.2274,14.3171,14.1826,14.2274,16700.0
2011-09-29 11:10:00,15.86,15.86,15.75,15.75,23600.0,14.2274,14.2274,14.1287,14.1287,23600.0
2011-09-29 11:20:00,15.75,15.88,15.59,15.84,128300.0,14.1287,14.2454,13.9852,14.2095,128300.0
2011-09-29 11:30:00,15.84,15.87,15.78,15.85,46100.0,14.2095,14.2364,14.1557,14.2184,46100.0
2011-09-29 11:40:00,15.86,15.86,15.77,15.85,37300.0,14.2274,14.2274,14.1467,14.2184,37300.0
2011-09-29 11:50:00,15.85,15.97,15.84,15.86,41100.0,14.2184,14.3261,14.2095,14.2274,41100.0
2011-09-29 12:00:00,15.88,15.91,15.8,15.84,24300.0,14.2454,14.2723,14.1736,14.2095,24300.0
2011-09-29 12:10:00,15.84,15.88,15.73,15.75,33600.0,14.2095,14.2454,14.1108,14.1287,33600.0
2011-09-29 12:20:00,15.76,15.83,15.74,15.78,11200.0,14.1377,14.2005,14.1198,14.1557,11200.0
2011-09-29 12:30:00,15.78,15.8,15.63,15.68,24100.0,14.1557,14.1736,14.0211,14.0659,24100.0
2011-09-29 12:40:00,15.7,15.77,15.62,15.68,9200.0,14.0839,14.1467,14.0121,14.0659,9200.0
2011-09-29 12:50:00,15.66,15.75,15.63,15.64,8800.0,14.048,14.1287,14.0211,14.0301,8800.0
2011-09-29 13:00:00,15.64,15.68,15.54,15.64,28600.0,14.0301,14.0659,13.9404,14.0301,28600.0
2011-09-29 13:10:00,15.65,15.73,15.61,15.63,22100.0,14.039,14.1108,14.0032,14.0211,22100.0
2011-09-29 13:20:00,15.62,15.62,15.43,15.43,60900.0,14.0121,14.0121,13.8417,13.8417,60900.0
2011-09-29 13:30:00,15.44,15.48,15.23,15.23,52900.0,13.8507,13.8865,13.6623,13.6623,52900.0
2011-09-29 13:40:00,15.24,15.3,15.13,15.14,52500.0,13.6712,13.7251,13.5726,13.5815,52500.0
2011-09-29 13:50:00,15.14,15.23,15.05,15.06,101700.0,13.5815,13.6623,13.5008,13.5098,101700.0
2011-09-29 14:00:00,15.05,15.1,14.71,14.74,123900.0,13.5008,13.5457,13.1958,13.2227,123900.0
2011-09-29 14:10:00,14.74,14.74,14.68,14.71,125000.0,13.2227,13.2227,13.1689,13.1958,125000.0
2011-09-29 14:20:00,14.71,15.01,14.7,14.93,56400.0,13.1958,13.4649,13.1868,13.3932,56400.0
2011-09-29 14:30:00,14.93,15.11,14.9,15.09,83200.0,13.3932,13.5546,13.3662,13.5367,83200.0
2011-09-29 14:40:00,15.09,15.14,15.0,15.01,369000.0,13.5367,13.5815,13.4559,13.4649,369000.0
2011-09-29 14:50:00,15.01,15.07,14.98,15.03,80000.0,13.4649,13.5187,13.438,13.4829,80000.0
2011-09-29 15:00:00,15.05,15.05,15.0,15.01,25400.0,13.5008,13.5008,13.4559,13.4649,25400.0
2011-09-29 15:10:00,15.01,15.05,15.0,15.01,29500.0,13.4649,13.5008,13.4559,13.4649,29500.0
2011-09-29 15:20:00,15.01,15.05,14.96,14.97,102500.0,13.4649,13.5008,13.4201,13.429,102500.0
2011-09-29 15:30:00,14.96,15.0,14.93,15.0,49800.0,13.4201,13.4559,13.3932,13.4559,49800.0
2011-09-29 15:40:00,15.0,15.02,14.95,14.99,211800.0,13.4559,13.4739,13.4111,13.447,211800.0
2011-09-29 15:50:00,14.98,15.09,14.96,14.99,179700.0,13.438,13.5367,13.4201,13.447,179700.0
2011-09-30 09:30:00,14.66,14.73,14.2,14.38,76400.0,13.1509,13.2137,12.7383,12.8998,76400.0
2011-09-30 09:40:00,14.38,14.62,14.34,14.62,84100.0,12.8998,13.1151,12.8639,13.1151,84100.0
2011-09-30 09:50:00,14.64,14.73,14.6,14.6,57000.0,13.133,13.2137,13.0971,13.0971,57000.0
2011-09-30 10:00:00,14.6,14.97,14.59,14.94,85300.0,13.0971,13.429,13.0882,13.4021,85300.0
2011-09-30 10:10:00,14.94,15.07,14.81,15.0,69900.0,13.4021,13.5187,13.2855,13.4559,69900.0
2011-09-30 10:20:00,14.99,15.01,14.89,14.89,48700.0,13.447,13.4649,13.3573,13.3573,48700.0
2011-09-30 10:30:00,14.89,14.89,14.71,14.78,23900.0,13.3573,13.3573,13.1958,13.2586,23900.0
2011-09-30 10:40:00,14.78,14.85,14.75,14.84,25500.0,13.2586,13.3214,13.2317,13.3124,25500.0
2011-09-30 10:50:00,14.84,14.98,14.84,14.87,25500.0,13.3124,13.438,13.3124,13.3393,25500.0
2011-09-30 11:00:00,14.88,15.0,14.83,14.98,23000.0,13.3483,13.4559,13.3034,13.438,23000.0
2011-09-30 11:10:00,14.98,15.0,14.97,15.0,21000.0,13.438,13.4559,13.429,13.4559,21000.0
2011-09-30 11:20:00,15.0,15.0,14.86,14.87,20500.0,13.4559,13.4559,13.3304,13.3393,20500.0
2011-09-30 11:30:00,14.87,14.99,14.84,14.84,16800.0,13.3393,13.447,13.3124,13.3124,16800.0
2011-09-30 11:40:00,14.84,14.95,14.8,14.83,8400.0,13.3124,13.4111,13.2765,13.3034,8400.0
2011-09-30 11:50:00,14.83,14.85,14.73,14.81,17900.0,13.3034,13.3214,13.2137,13.2855,17900.0
2011-09-30 12:00:00,14.81,14.82,14.71,14.71,8900.0,13.2855,13.2945,13.1958,13.1958,8900.0
2011-09-30 12:10:00,14.71,14.72,14.6,14.61,19000.0,13.1958,13.2048,13.0971,13.1061,19000.0
2011-09-30 12:20:00,14.61,14.63,14.6,14.63,15500.0,13.1061,13.124,13.0971,13.124,15500.0
2011-09-30 12:30:00,14.62,14.62,14.55,14.58,22300.0,13.1151,13.1151,13.0523,13.0792,22300.0
2011-09-30 12:40:00,14.58,14.58,14.51,14.51,17300.0,13.0792,13.0792,13.0164,13.0164,17300.0
2011-09-30 12:50:00,14.51,14.51,14.41,14.43,19300.0,13.0164,13.0164,12.9267,12.9446,19300.0
2011-09-30 13:00:00,14.42,14.45,14.35,14.43,20600.0,12.9356,12.9626,12.8729,12.9446,20600.0
2011-09-30 13:10:00,14.44,14.46,14.4,14.43,10500.0,12.9536,12.9715,12.9177,12.9446,10500.0
2011-09-30 13:20:00,14.44,14.44,14.36,14.39,12400.0,12.9536,12.9536,12.8818,12.9087,12400.0
2011-09-30 13:30:00,14.39,14.49,14.39,14.46,16900.0,12.9087,12.9984,12.9087,12.9715,16900.0
2011-09-30 13:40:00,14.46,14.51,14.42,14.45,9400.0,12.9715,13.0164,12.9356,12.9626,9400.0
2011-09-30 13:50:00,14.45,14.47,14.43,14.47,6100.0,12.9626,12.9805,12.9446,12.9805,6100.0
2011-09-30 14:00:00,14.46,14.46,14.35,14.39,16600.0,12.9715,12.9715,12.8729,12.9087,16600.0
2011-09-30 14:10:00,14.38,14.4,14.33,14.35,17600.0,12.8998,12.9177,12.8549,12.8729,17600.0
2011-09-30 14:20:00,14.34,14.35,14.25,14.29,22100.0,12.8639,12.8729,12.7831,12.819,22100.0
2011-09-30 14:30:00,14.28,14.31,14.21,14.24,31000.0,12.8101,12.837,12.7473,12.7742,31000.0
2011-09-30 14:40:00,14.24,14.3,14.19,14.22,25300.0,12.7742,12.828,12.7293,12.7562,25300.0
2011-09-30 14:50:00,14.22,14.33,14.11,14.25,86300.0,12.7562,12.8549,12.6576,12.7831,86300.0
2011-09-30 15:00:00,14.24,14.36,14.21,14.34,37900.0,12.7742,12.8818,12.7473,12.8639,37900.0
2011-09-30 15:10:00,14.33,14.33,14.21,14.22,30200.0,12.8549,12.8549,12.7473,12.7562,30200.0
2011-09-30 15:20:00,14.21,14.23,14.15,14.17,37900.0,12.7473,12.7652,12.6934,12.7114,37900.0
2011-09-30 15:30:00,14.17,14.23,14.14,14.15,37100.0,12.7114,12.7652,12.6845,12.6934,37100.0
2011-09-30 15:40:00,14.16,14.26,14.14,14.2,136600.0,12.7024,12.7921,12.6845,12.7383,136600.0
2011-09-30 15:50:00,14.19,14.2,14.12,14.12,126000.0,12.7293,12.7383,12.6665,12.6665,126000.0
2011-10-03 09:30:00,14.0,14.0,13.71,13.83,153500.0,12.5589,12.5589,12.2987,12.4064,153500.0
2011-10-03 09:40:00,13.83,13.96,13.66,13.69,203100.0,12.4064,12.523,12.2539,12.2808,203100.0
2011-10-03 09:50:00,13.68,13.77,13.6,13.74,49300.0,12.2718,12.3526,12.2001,12.3256,49300.0
2011-10-03 10:00:00,13.75,14.0,13.63,13.99,49100.0,12.3346,12.5589,12.227,12.5499,49100.0
2011-10-03 10:10:00,13.98,14.0,13.88,13.98,75400.0,12.5409,12.5589,12.4512,12.5409,75400.0
2011-10-03 10:20:00,13.99,14.01,13.85,14.0,140000.0,12.5499,12.5679,12.4243,12.5589,140000.0
2011-10-03 10:30:00,14.0,14.07,13.97,14.04,113800.0,12.5589,12.6217,12.532,12.5948,113800.0
2011-10-03 10:40:00,14.04,14.05,13.83,13.93,107700.0,12.5948,12.6037,12.4064,12.4961,107700.0
2011-10-03 10:50:00,13.93,14.02,13.9,13.91,30200.0,12.4961,12.5768,12.4692,12.4781,30200.0
2011-10-03 11:00:00,13.9,13.94,13.9,13.93,45200.0,12.4692,12.5051,12.4692,12.4961,45200.0
2011-10-03 11:10:00,13.92,14.01,13.9,14.0,28300.0,12.4871,12.5679,12.4692,12.5589,28300.0
2011-10-03 11:20:00,14.01,14.08,13.95,13.99,107800.0,12.5679,12.6306,12.514,12.5499,107800.0
2011-10-03 11:30:00,14.0,14.06,13.97,13.98,64000.0,12.5589,12.6127,12.532,12.5409,64000.0
2011-10-03 11:40:00,13.99,14.0,13.9,13.96,59900.0,12.5499,12.5589,12.4692,12.523,59900.0
2011-10-03 11:50:00,13.96,14.1,13.96,14.03,24600.0,12.523,12.6486,12.523,12.5858,24600.0
2011-10-03 12:00:00,14.04,14.11,14.01,14.04,25000.0,12.5948,12.6576,12.5679,12.5948,25000.0
2011-10-03 12:10:00,14.05,14.05,13.94,13.97,16800.0,12.6037,12.6037,12.5051,12.532,16800.0
2011-10-03 12:20:00,13.97,14.08,13.95,14.03,10000.0,12.532,12.6306,12.514,12.5858,10000.0
2011-10-03 12:30:00,14.02,14.05,13.94,14.02,13800.0,12.5768,12.6037,12.5051,12.5768,13800.0
2011-10-03 12:40:00,14.01,14.03,13.95,13.95,17200.0,12.5679,12.5858,12.514,12.514,17200.0
2011-10-03 12:50:00,13.93,13.93,13.82,13.87,13300.0,12.4961,12.4961,12.3974,12.4423,13300.0
2011-10-03 13:00:00,13.86,13.87,13.8,13.8,90800.0,12.4333,12.4423,12.3795,12.3795,90800.0
2011-10-03 13:10:00,13.81,13.86,13.7,13.73,42300.0,12.3884,12.4333,12.2898,12.3167,42300.0
2011-10-03 13:20:00,13.75,13.8,13.68,13.8,17600.0,12.3346,12.3795,12.2718,12.3795,17600.0
2011-10-03 13:30:00,13.8,13.81,13.6,13.64,248400.0,12.3795,12.3884,12.2001,12.2359,248400.0
2011-10-03 13:40:00,13.64,13.79,13.61,13.76,46600.0,12.2359,12.3705,12.209,12.3436,46600.0
2011-10-03 13:50:00,13.75,13.75,13.65,13.68,23800.0,12.3346,12.3346,12.2449,12.2718,23800.0
2011-10-03 14:00:00,13.68,13.74,13.59,13.74,13200.0,12.2718,12.3256,12.1911,12.3256,13200.0
2011-10-03 14:10:00,13.73,13.75,13.65,13.66,8300.0,12.3167,12.3346,12.2449,12.2539,8300.0
2011-10-03 14:20:00,13.63,13.64,13.58,13.62,27300.0,12.227,12.2359,12.1821,12.218,27300.0
2011-10-03 14:30:00,13.62,13.7,13.55,13.61,43100.0,12.218,12.2898,12.1552,12.209,43100.0
2011-10-03 14:40:00,13.6,13.61,13.47,13.54,31400.0,12.2001,12.209,12.0834,12.1462,31400.0
2011-10-03 14:50:00,13.53,13.59,13.49,13.52,23600.0,12.1373,12.1911,12.1014,12.1283,23600.0
2011-10-03 15:00:00,13.53,13.64,13.52,13.6,30500.0,12.1373,12.2359,12.1283,12.2001,30500.0
2011-10-03 15:10:00,13.6,13.7,13.6,13.64,49300.0,12.2001,12.2898,12.2001,12.2359,49300.0
2011-10-03 15:20:00,13.63,13.64,13.49,13.49,83000.0,12.227,12.2359,12.1014,12.1014,83000.0
2011-10-03 15:30:00,13.5,13.67,13.4,13.64,80900.0,12.1104,12.2629,12.0206,12.2359,80900.0
2011-10-03 15:40:00,13.64,13.7,13.53,13.68,61000.0,12.2359,12.2898,12.1373,12.2718,61000.0
2011-10-03 15:50:00,13.67,13.77,13.43,13.65,361900.0,12.2629,12.3526,12.0476,12.2449,361900.0
2011-10-04 09:30:00,13.59,13.94,13.4,13.49,57400.0,12.1911,12.5051,12.0206,12.1014,57400.0
2011-10-04 09:40:00,13.55,13.65,13.29,13.32,37900.0,12.1552,12.2449,11.922,11.9489,37900.0
2011-10-04 09:50:00,13.29,13.38,13.09,13.14,40600.0,11.922,12.0027,11.7426,11.7874,40600.0
2011-10-04 10:00:00,13.19,13.53,13.06,13.5,87600.0,11.8323,12.1373,11.7156,12.1104,87600.0
2011-10-04 10:10:00,13.5,13.83,13.48,13.7,59900.0,12.1104,12.4064,12.0924,12.2898,59900.0
2011-10-04 10:20:00,13.7,13.75,13.57,13.6,29900.0,12.2898,12.3346,12.1731,12.2001,29900.0
2011-10-04 10:30:00,13.59,13.73,13.49,13.72,62400.0,12.1911,12.3167,12.1014,12.3077,62400.0
2011-10-04 10:40:00,13.72,14.0,13.69,13.98,60800.0,12.3077,12.5589,12.2808,12.5409,60800.0
2011-10-04 10:50:00,14.0,14.0,13.82,13.95,37800.0,12.5589,12.5589,12.3974,12.514,37800.0
2011-10-04 11:00:00,13.98,14.13,13.98,14.09,48500.0,12.5409,12.6755,12.5409,12.6396,48500.0
2011-10-04 11:10:00,14.13,14.28,14.08,14.12,41600.0,12.6755,12.8101,12.6306,12.6665,41600.0
2011-10-04 11:20:00,14.11,14.15,14.09,14.13,69400.0,12.6576,12.6934,12.6396,12.6755,69400.0
2011-10-04 11:30:00,14.14,14.16,14.05,14.11,36800.0,12.6845,12.7024,12.6037,12.6576,36800.0
2011-10-04 11:40:00,14.12,14.27,14.1,14.21,28800.0,12.6665,12.8011,12.6486,12.7473,28800.0
2011-10-04 11:50:00,14.22,14.3,14.2,14.29,24100.0,12.7562,12.828,12.7383,12.819,24100.0
2011-10-04 12:00:00,14.3,14.64,14.3,14.6,48000.0,12.828,13.133,12.828,13.0971,48000.0
2011-10-04 12:10:00,14.61,14.66,14.52,14.57,31800.0,13.1061,13.1509,13.0254,13.0702,31800.0
2011-10-04 12:20:00,14.57,14.68,14.33,14.49,56400.0,13.0702,13.1689,12.8549,12.9984,56400.0
2011-10-04 12:30:00,14.5,14.59,14.43,14.54,132800.0,13.0074,13.0882,12.9446,13.0433,132800.0
2011-10-04 12:40:00,14.52,14.54,14.45,14.48,22700.0,13.0254,13.0433,12.9626,12.9895,22700.0
2011-10-04 12:50:00,14.46,14.47,14.35,14.37,19000.0,12.9715,12.9805,12.8729,12.8908,19000.0
2011-10-04 13:00:00,14.36,14.39,14.21,14.36,21200.0,12.8818,12.9087,12.7473,12.8818,21200.0
2011-10-04 13:10:00,14.34,14.35,14.15,14.33,26600.0,12.8639,12.8729,12.6934,12.8549,26600.0
2011-10-04 13:20:00,14.33,14.39,14.29,14.39,27400.0,12.8549,12.9087,12.819,12.9087,27400.0
2011-10-04 13:30:00,14.36,14.38,14.34,14.36,31200.0,12.8818,12.8998,12.8639,12.8818,31200.0
2011-10-04 13:40:00,14.36,14.37,14.2,14.36,53900.0,12.8818,12.8908,12.7383,12.8818,53900.0
2011-10-04 13:50:00,14.34,14.35,14.05,14.05,52100.0,12.8639,12.8729,12.6037,12.6037,52100.0
2011-10-04 14:00:00,14.05,14.17,13.84,13.95,72000.0,12.6037,12.7114,12.4154,12.514,72000.0
2011-10-04 14:10:00,13.95,13.95,13.54,13.6,105000.0,12.514,12.514,12.1462,12.2001,105000.0
2011-10-04 14:20:00,13.59,13.86,13.53,13.86,73400.0,12.1911,12.4333,12.1373,12.4333,73400.0
2011-10-04 14:30:00,13.85,14.06,13.85,13.87,29100.0,12.4243,12.6127,12.4243,12.4423,29100.0
2011-10-04 14:40:00,13.86,13.87,13.73,13.75,42700.0,12.4333,12.4423,12.3167,12.3346,42700.0
2011-10-04 14:50:00,13.76,13.77,13.61,13.73,35200.0,12.3436,12.3526,12.209,12.3167,35200.0
2011-10-04 15:00:00,13.71,13.82,13.69,13.73,295100.0,12.2987,12.3974,12.2808,12.3167,295100.0
2011-10-04 15:10:00,13.73,13.85,13.68,13.84,114900.0,12.3167,12.4243,12.2718,12.4154,114900.0
2011-10-04 15:20:00,13.83,14.01,13.78,13.92,34000.0,12.4064,12.5679,12.3615,12.4871,34000.0
2011-10-04 15:30:00,13.94,14.25,13.88,14.16,83000.0,12.5051,12.7831,12.4512,12.7024,83000.0
2011-10-04 15:40:00,14.13,14.25,14.05,14.21,123200.0,12.6755,12.7831,12.6037,12.7473,123200.0
2011-10-04 15:50:00,14.26,14.6,14.21,14.55,147400.0,12.7921,13.0971,12.7473,13.0523,147400.0
2011-10-05 09:30:00,14.63,14.84,14.28,14.42,43300.0,13.124,13.3124,12.8101,12.9356,43300.0
2011-10-05 09:40:00,14.52,14.54,14.26,14.32,125100.0,13.0254,13.0433,12.7921,12.8459,125100.0
2011-10-05 09:50:00,14.32,14.39,14.16,14.28,55200.0,12.8459,12.9087,12.7024,12.8101,55200.0
2011-10-05 10:00:00,14.27,14.72,14.23,14.42,85600.0,12.8011,13.2048,12.7652,12.9356,85600.0
2011-10-05 10:10:00,14.43,14.59,14.24,14.59,86200.0,12.9446,13.0882,12.7742,13.0882,86200.0
2011-10-05 10:20:00,14.6,14.8,14.53,14.55,59800.0,13.0971,13.2765,13.0343,13.0523,59800.0
2011-10-05 10:30:00,14.55,14.77,14.55,14.7,20500.0,13.0523,13.2496,13.0523,13.1868,20500.0
2011-10-05 10:40:00,14.68,14.8,14.67,14.79,20700.0,13.1689,13.2765,13.1599,13.2676,20700.0
2011-10-05 10:50:00,14.8,14.92,14.74,14.92,48700.0,13.2765,13.3842,13.2227,13.3842,48700.0
2011-10-05 11:00:00,14.9,15.0,14.82,14.82,30500.0,13.3662,13.4559,13.2945,13.2945,30500.0
2011-10-05 11:10:00,14.82,14.85,14.6,14.67,11300.0,13.2945,13.3214,13.0971,13.1599,11300.0
2011-10-05 11:20:00,14.67,14.8,14.66,14.69,8300.0,13.1599,13.2765,13.1509,13.1779,8300.0
2011-10-05 11:30:00,14.68,14.76,14.64,14.75,20100.0,13.1689,13.2407,13.133,13.2317,20100.0
2011-10-05 11:40:00,14.73,14.74,14.63,14.71,6500.0,13.2137,13.2227,13.124,13.1958,6500.0
2011-10-05 11:50:00,14.71,14.82,14.67,14.68,8200.0,13.1958,13.2945,13.1599,13.1689,8200.0
2011-10-05 12:00:00,14.7,14.86,14.7,14.73,27500.0,13.1868,13.3304,13.1868,13.2137,27500.0
2011-10-05 12:10:00,14.74,14.79,14.64,14.68,12000.0,13.2227,13.2676,13.133,13.1689,12000.0
2011-10-05 12:20:00,14.62,14.66,14.54,14.54,12400.0,13.1151,13.1509,13.0433,13.0433,12400.0
2011-10-05 12:30:00,14.54,14.59,14.53,14.53,15400.0,13.0433,13.0882,13.0343,13.0343,15400.0
2011-10-05 12:40:00,14.5,14.62,14.44,14.6,11900.0,13.0074,13.1151,12.9536,13.0971,11900.0
2011-10-05 12:50:00,14.58,14.62,14.5,14.56,8600.0,13.0792,13.1151,13.0074,13.0612,8600.0
2011-10-05 13:00:00,14.57,14.74,14.57,14.68,10000.0,13.0702,13.2227,13.0702,13.1689,10000.0
2011-10-05 13:10:00,14.66,14.69,14.54,14.6,7800.0,13.1509,13.1779,13.0433,13.0971,7800.0
2011-10-05 13:20:00,14.59,14.64,14.57,14.62,7500.0,13.0882,13.133,13.0702,13.1151,7500.0
2011-10-05 13:30:00,14.61,14.62,14.52,14.52,6400.0,13.1061,13.1151,13.0254,13.0254,6400.0
2011-10-05 13:40:00,14.52,14.67,14.52,14.65,10700.0,13.0254,13.1599,13.0254,13.142,10700.0
2011-10-05 13:50:00,14.64,14.73,14.62,14.71,8600.0,13.133,13.2137,13.1151,13.1958,8600.0
2011-10-05 14:00:00,14.7,14.83,14.7,14.82,35100.0,13.1868,13.3034,13.1868,13.2945,35100.0
2011-10-05 14:10:00,14.82,14.93,14.82,14.91,25900.0,13.2945,13.3932,13.2945,13.3752,25900.0
2011-10-05 14:20:00,14.91,15.0,14.87,14.97,24000.0,13.3752,13.4559,13.3393,13.429,24000.0
2011-10-05 14:30:00,14.97,14.97,14.76,14.76,23200.0,13.429,13.429,13.2407,13.2407,23200.0
2011-10-05 14:40:00,14.76,14.91,14.76,14.87,17100.0,13.2407,13.3752,13.2407,13.3393,17100.0
2011-10-05 14:50:00,14.87,14.98,14.85,14.9,19100.0,13.3393,13.438,13.3214,13.3662,19100.0
2011-10-05 15:00:00,14.9,14.91,14.78,14.82,23500.0,13.3662,13.3752,13.2586,13.2945,23500.0
2011-10-05 15:10:00,14.8,14.98,14.79,14.95,25100.0,13.2765,13.438,13.2676,13.4111,25100.0
2011-10-05 15:20:00,14.95,15.0,14.85,14.96,108100.0,13.4111,13.4559,13.3214,13.4201,108100.0
2011-10-05 15:30:00,14.96,15.12,14.94,15.04,249800.0,13.4201,13.5636,13.4021,13.4918,249800.0
2011-10-05 15:40:00,15.04,15.06,14.86,14.88,136800.0,13.4918,13.5098,13.3304,13.3483,136800.0
2011-10-05 15:50:00,14.88,15.0,14.84,14.94,105900.0,13.3483,13.4559,13.3124,13.4021,105900.0
2011-10-06 09:30:00,15.0,15.0,14.87,15.0,42700.0,13.4559,13.4559,13.3393,13.4559,42700.0
2011-10-06 09:40:00,15.0,15.0,14.83,14.83,24600.0,13.4559,13.4559,13.3034,13.3034,24600.0
2011-10-06 09:50:00,14.85,14.92,14.68,14.79,27500.0,13.3214,13.3842,13.1689,13.2676,27500.0
2011-10-06 10:00:00,14.79,14.95,14.66,14.93,19600.0,13.2676,13.4111,13.1509,13.3932,19600.0
2011-10-06 10:10:00,14.92,15.0,14.9,15.0,35700.0,13.3842,13.4559,13.3662,13.4559,35700.0
2011-10-06 10:20:00,15.0,15.07,14.97,15.06,115600.0,13.4559,13.5187,13.429,13.5098,115600.0
2011-10-06 10:30:00,15.06,15.3,15.06,15.16,8000.0,13.5098,13.7251,13.5098,13.5995,8000.0
2011-10-06 10:40:00,15.16,15.16,15.01,15.01,7500.0,13.5995,13.5995,13.4649,13.4649,7500.0
2011-10-06 10:50:00,15.01,15.07,15.0,15.05,22600.0,13.4649,13.5187,13.4559,13.5008,22600.0
2011-10-06 11:00:00,15.05,15.09,15.0,15.09,17700.0,13.5008,13.5367,13.4559,13.5367,17700.0
2011-10-06 11:10:00,15.09,15.13,15.05,15.06,15700.0,13.5367,13.5726,13.5008,13.5098,15700.0
2011-10-06 11:20:00,15.06,15.13,15.01,15.13,13300.0,13.5098,13.5726,13.4649,13.5726,13300.0
2011-10-06 11:30:00,15.13,15.26,15.13,15.2,13500.0,13.5726,13.6892,13.5726,13.6354,13500.0
2011-10-06 11:40:00,15.21,15.22,15.16,15.16,9000.0,13.6443,13.6533,13.5995,13.5995,9000.0
2011-10-06 11:50:00,15.16,15.36,15.16,15.28,49400.0,13.5995,13.7789,13.5995,13.7071,49400.0
2011-10-06 12:00:00,15.28,15.38,15.27,15.38,26200.0,13.7071,13.7968,13.6982,13.7968,26200.0
2011-10-06 12:10:00,15.35,15.39,15.25,15.25,11100.0,13.7699,13.8058,13.6802,13.6802,11100.0
2011-10-06 12:20:00,15.27,15.39,15.24,15.39,21400.0,13.6982,13.8058,13.6712,13.8058,21400.0
2011-10-06 12:30:00,15.38,15.44,15.33,15.33,31800.0,13.7968,13.8507,13.752,13.752,31800.0
2011-10-06 12:40:00,15.33,15.33,15.22,15.24,3700.0,13.752,13.752,13.6533,13.6712,3700.0
2011-10-06 12:50:00,15.24,15.25,15.19,15.19,11900.0,13.6712,13.6802,13.6264,13.6264,11900.0
2011-10-06 13:00:00,15.18,15.21,15.07,15.16,12100.0,13.6174,13.6443,13.5187,13.5995,12100.0
2011-10-06 13:10:00,15.17,15.26,15.15,15.16,8500.0,13.6084,13.6892,13.5905,13.5995,8500.0
2011-10-06 13:20:00,15.16,15.24,15.12,15.12,4600.0,13.5995,13.6712,13.5636,13.5636,4600.0
2011-10-06 13:30:00,15.12,15.15,15.08,15.11,12400.0,13.5636,13.5905,13.5277,13.5546,12400.0
2011-10-06 13:40:00,15.12,15.27,15.1,15.26,30800.0,13.5636,13.6982,13.5457,13.6892,30800.0
2011-10-06 13:50:00,15.25,15.28,15.22,15.24,7200.0,13.6802,13.7071,13.6533,13.6712,7200.0
2011-10-06 14:00:00,15.24,15.34,15.24,15.34,24500.0,13.6712,13.7609,13.6712,13.7609,24500.0
2011-10-06 14:10:00,15.35,15.39,15.29,15.38,7800.0,13.7699,13.8058,13.7161,13.7968,7800.0
2011-10-06 14:20:00,15.38,15.4,15.3,15.31,4400.0,13.7968,13.8148,13.7251,13.734,4400.0
2011-10-06 14:30:00,15.31,15.38,15.3,15.33,8600.0,13.734,13.7968,13.7251,13.752,8600.0
2011-10-06 14:40:00,15.34,15.5,15.31,15.5,39600.0,13.7609,13.9045,13.734,13.9045,39600.0
2011-10-06 14:50:00,15.49,15.59,15.47,15.53,52800.0,13.8955,13.9852,13.8776,13.9314,52800.0
2011-10-06 15:00:00,15.53,15.53,15.42,15.48,31600.0,13.9314,13.9314,13.8327,13.8865,31600.0
2011-10-06 15:10:00,15.48,15.51,15.37,15.39,22300.0,13.8865,13.9134,13.7879,13.8058,22300.0
2011-10-06 15:20:00,15.39,15.46,15.25,15.25,34200.0,13.8058,13.8686,13.6802,13.6802,34200.0
2011-10-06 15:30:00,15.27,15.44,15.25,15.44,43500.0,13.6982,13.8507,13.6802,13.8507,43500.0
2011-10-06 15:40:00,15.42,15.5,15.37,15.41,31400.0,13.8327,13.9045,13.7879,13.8237,31400.0
2011-10-06 15:50:00,15.42,15.56,15.4,15.5,49400.0,13.8327,13.9583,13.8148,13.9045,49400.0
2011-10-07 09:30:00,15.69,15.7,15.41,15.45,55600.0,14.0749,14.0839,13.8237,13.8596,55600.0
2011-10-07 09:40:00,15.39,15.45,15.17,15.37,35200.0,13.8058,13.8596,13.6084,13.7879,35200.0
2011-10-07 09:50:00,15.39,15.44,15.28,15.3,12000.0,13.8058,13.8507,13.7071,13.7251,12000.0
2011-10-07 10:00:00,15.31,15.46,15.24,15.41,19500.0,13.734,13.8686,13.6712,13.8237,19500.0
2011-10-07 10:10:00,15.39,15.64,15.36,15.62,19100.0,13.8058,14.0301,13.7789,14.0121,19100.0
2011-10-07 10:20:00,15.63,15.83,15.6,15.74,23300.0,14.0211,14.2005,13.9942,14.1198,23300.0
2011-10-07 10:30:00,15.76,15.87,15.74,15.76,6400.0,14.1377,14.2364,14.1198,14.1377,6400.0
2011-10-07 10:40:00,15.7,15.73,15.65,15.65,11300.0,14.0839,14.1108,14.039,14.039,11300.0
2011-10-07 10:50:00,15.65,15.74,15.63,15.64,26700.0,14.039,14.1198,14.0211,14.0301,26700.0
2011-10-07 11:00:00,15.64,15.65,15.49,15.52,17700.0,14.0301,14.039,13.8955,13.9224,17700.0
2011-10-07 11:10:00,15.52,15.55,15.45,15.47,20000.0,13.9224,13.9493,13.8596,13.8776,20000.0
2011-10-07 11:20:00,15.47,15.53,15.39,15.53,18400.0,13.8776,13.9314,13.8058,13.9314,18400.0
2011-10-07 11:30:00,15.53,15.53,15.45,15.45,14900.0,13.9314,13.9314,13.8596,13.8596,14900.0
2011-10-07 11:40:00,15.41,15.48,15.34,15.34,8900.0,13.8237,13.8865,13.7609,13.7609,8900.0
2011-10-07 11:50:00,15.32,15.42,15.3,15.42,11400.0,13.743,13.8327,13.7251,13.8327,11400.0
2011-10-07 12:00:00,15.43,15.47,15.25,15.45,12400.0,13.8417,13.8776,13.6802,13.8596,12400.0
2011-10-07 12:10:00,15.45,15.45,15.14,15.16,14500.0,13.8596,13.8596,13.5815,13.5995,14500.0
2011-10-07 12:20:00,15.19,15.22,15.1,15.21,12600.0,13.6264,13.6533,13.5457,13.6443,12600.0
2011-10-07 12:30:00,15.21,15.25,15.17,15.2,8200.0,13.6443,13.6802,13.6084,13.6354,8200.0
2011-10-07 12:40:00,15.2,15.24,15.11,15.21,5200.0,13.6354,13.6712,13.5546,13.6443,5200.0
2011-10-07 12:50:00,15.2,15.2,15.11,15.14,2200.0,13.6354,13.6354,13.5546,13.5815,2200.0
2011-10-07 13:00:00,15.12,15.19,15.1,15.11,2500.0,13.5636,13.6264,13.5457,13.5546,2500.0
2011-10-07 13:10:00,15.14,15.23,15.13,15.23,3200.0,13.5815,13.6623,13.5726,13.6623,3200.0
2011-10-07 13:20:00,15.19,15.28,15.15,15.24,3400.0,13.6264,13.7071,13.5905,13.6712,3400.0
2011-10-07 13:30:00,15.23,15.23,15.16,15.2,3000.0,13.6623,13.6623,13.5995,13.6354,3000.0
2011-10-07 13:40:00,15.2,15.23,15.14,15.23,4200.0,13.6354,13.6623,13.5815,13.6623,4200.0
2011-10-07 13:50:00,15.23,15.34,15.23,15.33,2000.0,13.6623,13.7609,13.6623,13.752,2000.0
2011-10-07 14:00:00,15.33,15.38,15.32,15.34,9100.0,13.752,13.7968,13.743,13.7609,9100.0
2011-10-07 14:10:00,15.34,15.35,15.29,15.33,7400.0,13.7609,13.7699,13.7161,13.752,7400.0
2011-10-07 14:20:00,15.34,15.45,15.32,15.32,18000.0,13.7609,13.8596,13.743,13.743,18000.0
2011-10-07 14:30:00,15.33,15.44,15.3,15.36,4800.0,13.752,13.8507,13.7251,13.7789,4800.0
2011-10-07 14:40:00,15.35,15.39,15.29,15.34,3200.0,13.7699,13.8058,13.7161,13.7609,3200.0
2011-10-07 14:50:00,15.36,15.49,15.36,15.41,10700.0,13.7789,13.8955,13.7789,13.8237,10700.0
2011-10-07 15:00:00,15.34,15.42,15.34,15.4,4600.0,13.7609,13.8327,13.7609,13.8148,4600.0
2011-10-07 15:10:00,15.4,15.55,15.34,15.53,14800.0,13.8148,13.9493,13.7609,13.9314,14800.0
2011-10-07 15:20:00,15.5,15.64,15.5,15.64,13400.0,13.9045,14.0301,13.9045,14.0301,13400.0
2011-10-07 15:30:00,15.62,15.66,15.49,15.52,13000.0,14.0121,14.048,13.8955,13.9224,13000.0
2011-10-07 15:40:00,15.5,15.5,15.4,15.42,25500.0,13.9045,13.9045,13.8148,13.8327,25500.0
2011-10-07 15:50:00,15.39,15.44,15.25,15.31,36700.0,13.8058,13.8507,13.6802,13.734,36700.0
2011-10-10 09:30:00,15.41,16.02,15.41,15.79,70400.0,13.8237,14.371,13.8237,14.1646,70400.0
2011-10-10 09:40:00,15.76,15.87,15.56,15.8,25300.0,14.1377,14.2364,13.9583,14.1736,25300.0
2011-10-10 09:50:00,15.8,15.97,15.8,15.96,18200.0,14.1736,14.3261,14.1736,14.3171,18200.0
2011-10-10 10:00:00,15.93,16.17,15.93,15.99,57400.0,14.2902,14.5055,14.2902,14.344,57400.0
2011-10-10 10:10:00,16.02,16.07,15.96,16.03,26700.0,14.371,14.4158,14.3171,14.3799,26700.0
2011-10-10 10:20:00,16.04,16.06,15.94,15.97,14000.0,14.3889,14.4068,14.2992,14.3261,14000.0
2011-10-10 10:30:00,15.97,16.04,15.88,15.89,18800.0,14.3261,14.3889,14.2454,14.2543,18800.0
2011-10-10 10:40:00,15.89,15.91,15.86,15.87,25400.0,14.2543,14.2723,14.2274,14.2364,25400.0
2011-10-10 10:50:00,15.86,15.88,15.8,15.87,11200.0,14.2274,14.2454,14.1736,14.2364,11200.0
2011-10-10 11:00:00,15.87,15.9,15.81,15.82,10100.0,14.2364,14.2633,14.1826,14.1915,10100.0
2011-10-10 11:10:00,15.82,15.83,15.72,15.83,13100.0,14.1915,14.2005,14.1018,14.2005,13100.0
2011-10-10 11:20:00,15.83,15.83,15.75,15.77,10500.0,14.2005,14.2005,14.1287,14.1467,10500.0
2011-10-10 11:30:00,15.77,15.93,15.77,15.91,17000.0,14.1467,14.2902,14.1467,14.2723,17000.0
2011-10-10 11:40:00,15.89,15.97,15.89,15.93,9700.0,14.2543,14.3261,14.2543,14.2902,9700.0
2011-10-10 11:50:00,15.93,16.0,15.93,15.99,11300.0,14.2902,14.353,14.2902,14.344,11300.0
2011-10-10 12:00:00,16.0,16.07,15.93,16.01,18200.0,14.353,14.4158,14.2902,14.362,18200.0
2011-10-10 12:10:00,16.03,16.09,16.0,16.06,12300.0,14.3799,14.4337,14.353,14.4068,12300.0
2011-10-10 12:20:00,16.06,16.09,16.0,16.02,12400.0,14.4068,14.4337,14.353,14.371,12400.0
2011-10-10 12:30:00,16.01,16.03,15.97,15.98,17100.0,14.362,14.3799,14.3261,14.3351,17100.0
2011-10-10 12:40:00,15.97,15.99,15.94,15.96,13200.0,14.3261,14.344,14.2992,14.3171,13200.0
2011-10-10 12:50:00,15.96,15.97,15.88,15.96,8100.0,14.3171,14.3261,14.2454,14.3171,8100.0
2011-10-10 13:00:00,15.95,15.99,15.91,15.91,12200.0,14.3082,14.344,14.2723,14.2723,12200.0
2011-10-10 13:10:00,15.94,15.96,15.93,15.95,4900.0,14.2992,14.3171,14.2902,14.3082,4900.0
2011-10-10 13:20:00,15.95,16.01,15.95,15.96,12800.0,14.3082,14.362,14.3082,14.3171,12800.0
2011-10-10 13:30:00,15.95,15.97,15.93,15.97,7000.0,14.3082,14.3261,14.2902,14.3261,7000.0
2011-10-10 13:40:00,15.96,16.0,15.9,15.94,18200.0,14.3171,14.353,14.2633,14.2992,18200.0
2011-10-10 13:50:00,15.95,16.04,15.95,16.03,12200.0,14.3082,14.3889,14.3082,14.3799,12200.0
2011-10-10 14:00:00,16.03,16.04,15.97,15.97,35000.0,14.3799,14.3889,14.3261,14.3261,35000.0
2011-10-10 14:10:00,15.96,16.03,15.96,15.98,20500.0,14.3171,14.3799,14.3171,14.3351,20500.0
2011-10-10 14:20:00,15.98,16.02,15.98,16.0,31900.0,14.3351,14.371,14.3351,14.353,31900.0
2011-10-10 14:30:00,16.0,16.02,15.98,15.99,35500.0,14.353,14.371,14.3351,14.344,35500.0
2011-10-10 14:40:00,15.98,16.03,15.98,16.01,25600.0,14.3351,14.3799,14.3351,14.362,25600.0
2011-10-10 14:50:00,16.01,16.05,15.99,16.0,28900.0,14.362,14.3979,14.344,14.353,28900.0
2011-10-10 15:00:00,15.99,16.02,15.95,15.97,24000.0,14.344,14.371,14.3082,14.3261,24000.0
2011-10-10 15:10:00,15.97,15.99,15.93,15.98,55400.0,14.3261,14.344,14.2902,14.3351,55400.0
2011-10-10 15:20:00,15.97,15.98,15.87,15.89,56600.0,14.3261,14.3351,14.2364,14.2543,56600.0
2011-10-10 15:30:00,15.89,16.0,15.81,15.96,44000.0,14.2543,14.353,14.1826,14.3171,44000.0
2011-10-10 15:40:00,15.96,16.05,15.9,16.04,31300.0,14.3171,14.3979,14.2633,14.3889,31300.0
2011-10-10 15:50:00,16.06,16.25,16.04,16.18,163400.0,14.4068,14.5773,14.3889,14.5145,163400.0
2011-10-11 09:30:00,16.1,16.28,15.96,16.0,33400.0,14.4427,14.6042,14.3171,14.353,33400.0
2011-10-11 09:40:00,16.0,16.04,15.88,15.94,31300.0,14.353,14.3889,14.2454,14.2992,31300.0
2011-10-11 09:50:00,15.95,15.97,15.81,15.9,16700.0,14.3082,14.3261,14.1826,14.2633,16700.0
2011-10-11 10:00:00,15.9,15.96,15.9,15.95,22200.0,14.2633,14.3171,14.2633,14.3082,22200.0
2011-10-11 10:10:00,15.96,16.08,15.96,16.01,82300.0,14.3171,14.4248,14.3171,14.362,82300.0
2011-10-11 10:20:00,16.02,16.2,16.0,16.19,16000.0,14.371,14.5324,14.353,14.5235,16000.0
2011-10-11 10:30:00,16.2,16.2,16.12,16.14,16700.0,14.5324,14.5324,14.4607,14.4786,16700.0
2011-10-11 10:40:00,16.14,16.16,16.06,16.14,16700.0,14.4786,14.4965,14.4068,14.4786,16700.0
2011-10-11 10:50:00,16.13,16.14,16.04,16.14,139800.0,14.4696,14.4786,14.3889,14.4786,139800.0
2011-10-11 11:00:00,16.14,16.15,16.12,16.13,19300.0,14.4786,14.4876,14.4607,14.4696,19300.0
2011-10-11 11:10:00,16.14,16.14,16.08,16.11,78500.0,14.4786,14.4786,14.4248,14.4517,78500.0
2011-10-11 11:20:00,16.1,16.12,16.1,16.1,34800.0,14.4427,14.4607,14.4427,14.4427,34800.0
2011-10-11 11:30:00,16.11,16.11,16.1,16.1,15400.0,14.4517,14.4517,14.4427,14.4427,15400.0
2011-10-11 11:40:00,16.09,16.11,16.09,16.09,12100.0,14.4337,14.4517,14.4337,14.4337,12100.0
2011-10-11 11:50:00,16.07,16.09,16.03,16.03,15400.0,14.4158,14.4337,14.3799,14.3799,15400.0
2011-10-11 12:00:00,16.07,16.07,16.04,16.06,6600.0,14.4158,14.4158,14.3889,14.4068,6600.0
2011-10-11 12:10:00,16.06,16.12,16.04,16.1,20800.0,14.4068,14.4607,14.3889,14.4427,20800.0
2011-10-11 12:20:00,16.1,16.11,16.1,16.11,11100.0,14.4427,14.4517,14.4427,14.4517,11100.0
2011-10-11 12:30:00,16.1,16.11,16.09,16.1,40800.0,14.4427,14.4517,14.4337,14.4427,40800.0
2011-10-11 12:40:00,16.1,16.12,16.1,16.1,22000.0,14.4427,14.4607,14.4427,14.4427,22000.0
2011-10-11 12:50:00,16.1,16.13,16.1,16.1,8000.0,14.4427,14.4696,14.4427,14.4427,8000.0
2011-10-11 13:00:00,16.11,16.13,16.08,16.11,12300.0,14.4517,14.4696,14.4248,14.4517,12300.0
2011-10-11 13:10:00,16.11,16.11,16.04,16.07,18600.0,14.4517,14.4517,14.3889,14.4158,18600.0
2011-10-11 13:20:00,16.07,16.08,16.03,16.03,11600.0,14.4158,14.4248,14.3799,14.3799,11600.0
2011-10-11 13:30:00,16.05,16.1,16.03,16.1,13900.0,14.3979,14.4427,14.3799,14.4427,13900.0
2011-10-11 13:40:00,16.1,16.15,16.08,16.12,20300.0,14.4427,14.4876,14.4248,14.4607,20300.0
2011-10-11 13:50:00,16.11,16.2,16.11,16.17,11100.0,14.4517,14.5324,14.4517,14.5055,11100.0
2011-10-11 14:00:00,16.17,16.17,16.11,16.11,5000.0,14.5055,14.5055,14.4517,14.4517,5000.0
2011-10-11 14:10:00,16.11,16.13,16.11,16.11,10700.0,14.4517,14.4696,14.4517,14.4517,10700.0
2011-10-11 14:20:00,16.12,16.13,16.06,16.06,17800.0,14.4607,14.4696,14.4068,14.4068,17800.0
2011-10-11 14:30:00,16.06,16.08,16.02,16.02,15400.0,14.4068,14.4248,14.371,14.371,15400.0
2011-10-11 14:40:00,16.01,16.05,16.0,16.01,4900.0,14.362,14.3979,14.353,14.362,4900.0
2011-10-11 14:50:00,16.0,16.14,16.0,16.11,35500.0,14.353,14.4786,14.353,14.4517,35500.0
2011-10-11 15:00:00,16.11,16.17,16.09,16.17,13700.0,14.4517,14.5055,14.4337,14.5055,13700.0
2011-10-11 15:10:00,16.15,16.15,16.08,16.11,7700.0,14.4876,14.4876,14.4248,14.4517,7700.0
2011-10-11 15:20:00,16.1,16.18,16.06,16.06,15700.0,14.4427,14.5145,14.4068,14.4068,15700.0
2011-10-11 15:30:00,16.06,16.16,16.06,16.15,37900.0,14.4068,14.4965,14.4068,14.4876,37900.0
2011-10-11 15:40:00,16.14,16.22,16.1,16.1,35800.0,14.4786,14.5504,14.4427,14.4427,35800.0
2011-10-11 15:50:00,16.1,16.14,16.03,16.11,57000.0,14.4427,14.4786,14.3799,14.4517,57000.0
2011-10-12 09:30:00,16.48,16.63,16.34,16.52,53200.0,14.7836,14.9182,14.658,14.8195,53200.0
2011-10-12 09:40:00,16.52,16.85,16.24,16.54,49400.0,14.8195,15.1155,14.5683,14.8374,49400.0
2011-10-12 09:50:00,16.59,16.73,16.51,16.66,26500.0,14.8823,15.0079,14.8105,14.9451,26500.0
2011-10-12 10:00:00,16.69,16.71,16.61,16.7,19800.0,14.972,14.9899,14.9002,14.981,19800.0
2011-10-12 10:10:00,16.68,16.75,16.65,16.68,10300.0,14.963,15.0258,14.9361,14.963,10300.0
2011-10-12 10:20:00,16.7,16.72,16.64,16.68,9200.0,14.981,14.9989,14.9271,14.963,9200.0
2011-10-12 10:30:00,16.68,16.76,16.65,16.71,15500.0,14.963,15.0348,14.9361,14.9899,15500.0
2011-10-12 10:40:00,16.71,16.76,16.65,16.65,12100.0,14.9899,15.0348,14.9361,14.9361,12100.0
2011-10-12 10:50:00,16.65,16.67,16.54,16.59,49000.0,14.9361,14.954,14.8374,14.8823,49000.0
2011-10-12 11:00:00,16.59,16.63,16.53,16.6,38400.0,14.8823,14.9182,14.8285,14.8912,38400.0
2011-10-12 11:10:00,16.6,16.77,16.6,16.75,14800.0,14.8912,15.0437,14.8912,15.0258,14800.0
2011-10-12 11:20:00,16.77,16.84,16.74,16.84,10700.0,15.0437,15.1065,15.0168,15.1065,10700.0
2011-10-12 11:30:00,16.8,16.93,16.77,16.87,27700.0,15.0707,15.1873,15.0437,15.1335,27700.0
2011-10-12 11:40:00,16.91,17.0,16.87,16.87,25700.0,15.1693,15.2501,15.1335,15.1335,25700.0
2011-10-12 11:50:00,16.86,16.91,16.86,16.87,14400.0,15.1245,15.1693,15.1245,15.1335,14400.0
2011-10-12 12:00:00,16.87,16.89,16.87,16.87,13200.0,15.1335,15.1514,15.1335,15.1335,13200.0
2011-10-12 12:10:00,16.87,16.92,16.87,16.91,7700.0,15.1335,15.1783,15.1335,15.1693,7700.0
2011-10-12 12:20:00,16.9,16.93,16.87,16.89,8500.0,15.1604,15.1873,15.1335,15.1514,8500.0
2011-10-12 12:30:00,16.89,16.94,16.88,16.91,12700.0,15.1514,15.1962,15.1424,15.1693,12700.0
2011-10-12 12:40:00,16.9,16.91,16.84,16.84,21100.0,15.1604,15.1693,15.1065,15.1065,21100.0
2011-10-12 12:50:00,16.82,17.02,16.8,17.02,38500.0,15.0886,15.268,15.0707,15.268,38500.0
2011-10-12 13:00:00,17.01,17.04,16.99,17.01,19400.0,15.259,15.286,15.2411,15.259,19400.0
2011-10-12 13:10:00,17.01,17.03,17.01,17.01,18000.0,15.259,15.277,15.259,15.259,18000.0
2011-10-12 13:20:00,17.01,17.05,17.01,17.01,24600.0,15.259,15.2949,15.259,15.259,24600.0
2011-10-12 13:30:00,17.01,17.05,17.0,17.01,24000.0,15.259,15.2949,15.2501,15.259,24000.0
2011-10-12 13:40:00,17.01,17.02,17.01,17.01,16000.0,15.259,15.268,15.259,15.259,16000.0
2011-10-12 13:50:00,17.01,17.01,16.93,16.98,21900.0,15.259,15.259,15.1873,15.2321,21900.0
2011-10-12 14:00:00,16.99,17.05,16.93,16.99,18200.0,15.2411,15.2949,15.1873,15.2411,18200.0
2011-10-12 14:10:00,17.01,17.13,16.98,17.08,37400.0,15.259,15.3667,15.2321,15.3218,37400.0
2011-10-12 14:20:00,17.08,17.15,17.04,17.08,10400.0,15.3218,15.3846,15.286,15.3218,10400.0
2011-10-12 14:30:00,17.08,17.12,17.02,17.05,21000.0,15.3218,15.3577,15.268,15.2949,21000.0
2011-10-12 14:40:00,17.06,17.12,17.04,17.1,40700.0,15.3039,15.3577,15.286,15.3398,40700.0
2011-10-12 14:50:00,17.1,17.11,17.04,17.08,61100.0,15.3398,15.3487,15.286,15.3218,61100.0
2011-10-12 15:00:00,17.07,17.07,16.95,16.98,28000.0,15.3129,15.3129,15.2052,15.2321,28000.0
2011-10-12 15:10:00,16.98,17.03,16.86,16.93,21500.0,15.2321,15.277,15.1245,15.1873,21500.0
2011-10-12 15:20:00,16.95,17.05,16.88,17.03,30000.0,15.2052,15.2949,15.1424,15.277,30000.0
2011-10-12 15:30:00,17.03,17.09,16.93,17.03,90500.0,15.277,15.3308,15.1873,15.277,90500.0
2011-10-12 15:40:00,17.03,17.05,16.91,16.93,62100.0,15.277,15.2949,15.1693,15.1873,62100.0
2011-10-12 15:50:00,16.94,17.02,16.85,16.91,98500.0,15.1962,15.268,15.1155,15.1693,98500.0
2011-10-13 09:30:00,16.56,16.95,16.43,16.47,67300.0,14.8554,15.2052,14.7387,14.7746,67300.0
2011-10-13 09:40:00,16.49,16.64,16.42,16.44,57700.0,14.7926,14.9271,14.7298,14.7477,57700.0
2011-10-13 09:50:00,16.45,16.55,16.42,16.53,28500.0,14.7567,14.8464,14.7298,14.8285,28500.0
2011-10-13 10:00:00,16.5,16.64,16.5,16.52,41500.0,14.8015,14.9271,14.8015,14.8195,41500.0
2011-10-13 10:10:00,16.55,16.62,16.48,16.48,69500.0,14.8464,14.9092,14.7836,14.7836,69500.0
2011-10-13 10:20:00,16.49,16.59,16.45,16.55,58300.0,14.7926,14.8823,14.7567,14.8464,58300.0
2011-10-13 10:30:00,16.55,16.6,16.51,16.53,78200.0,14.8464,14.8912,14.8105,14.8285,78200.0
2011-10-13 10:40:00,16.53,16.56,16.45,16.47,39100.0,14.8285,14.8554,14.7567,14.7746,39100.0
2011-10-13 10:50:00,16.47,16.54,16.47,16.49,22200.0,14.7746,14.8374,14.7746,14.7926,22200.0
2011-10-13 11:00:00,16.5,16.59,16.48,16.51,14500.0,14.8015,14.8823,14.7836,14.8105,14500.0
2011-10-13 11:10:00,16.53,16.59,16.45,16.5,15200.0,14.8285,14.8823,14.7567,14.8015,15200.0
2011-10-13 11:20:00,16.49,16.57,16.48,16.55,14000.0,14.7926,14.8643,14.7836,14.8464,14000.0
2011-10-13 11:30:00,16.55,16.59,16.5,16.54,23600.0,14.8464,14.8823,14.8015,14.8374,23600.0
2011-10-13 11:40:00,16.51,16.7,16.51,16.69,36900.0,14.8105,14.981,14.8105,14.972,36900.0
2011-10-13 11:50:00,16.69,16.73,16.66,16.72,12900.0,14.972,15.0079,14.9451,14.9989,12900.0
2011-10-13 12:00:00,16.73,16.8,16.72,16.8,15100.0,15.0079,15.0707,14.9989,15.0707,15100.0
2011-10-13 12:10:00,16.79,16.84,16.77,16.8,16300.0,15.0617,15.1065,15.0437,15.0707,16300.0
2011-10-13 12:20:00,16.82,16.84,16.78,16.78,9000.0,15.0886,15.1065,15.0527,15.0527,9000.0
2011-10-13 12:30:00,16.77,16.81,16.75,16.81,9900.0,15.0437,15.0796,15.0258,15.0796,9900.0
2011-10-13 12:40:00,16.8,16.83,16.78,16.82,14800.0,15.0707,15.0976,15.0527,15.0886,14800.0
2011-10-13 12:50:00,16.8,16.88,16.8,16.87,8400.0,15.0707,15.1424,15.0707,15.1335,8400.0
2011-10-13 13:00:00,16.87,16.92,16.77,16.91,18500.0,15.1335,15.1783,15.0437,15.1693,18500.0
2011-10-13 13:10:00,16.91,17.0,16.9,16.98,12200.0,15.1693,15.2501,15.1604,15.2321,12200.0
2011-10-13 13:20:00,16.96,17.12,16.96,17.11,26900.0,15.2142,15.3577,15.2142,15.3487,26900.0
2011-10-13 13:30:00,17.1,17.31,17.1,17.3,117200.0,15.3398,15.5282,15.3398,15.5192,117200.0
2011-10-13 13:40:00,17.29,17.46,17.25,17.43,63300.0,15.5102,15.6627,15.4743,15.6358,63300.0
2011-10-13 13:50:00,17.42,17.42,17.28,17.3,64300.0,15.6268,15.6268,15.5012,15.5192,64300.0
2011-10-13 14:00:00,17.3,17.32,17.18,17.22,34000.0,15.5192,15.5371,15.4115,15.4474,34000.0
2011-10-13 14:10:00,17.21,17.21,17.15,17.18,26800.0,15.4385,15.4385,15.3846,15.4115,26800.0
2011-10-13 14:20:00,17.19,17.24,17.04,17.05,105900.0,15.4205,15.4654,15.286,15.2949,105900.0
2011-10-13 14:30:00,17.05,17.07,16.97,16.98,41000.0,15.2949,15.3129,15.2232,15.2321,41000.0
2011-10-13 14:40:00,16.97,17.01,16.96,16.99,50500.0,15.2232,15.259,15.2142,15.2411,50500.0
2011-10-13 14:50:00,16.99,17.01,16.97,17.0,33200.0,15.2411,15.259,15.2232,15.2501,33200.0
2011-10-13 15:00:00,17.0,17.07,16.98,17.05,38000.0,15.2501,15.3129,15.2321,15.2949,38000.0
2011-10-13 15:10:00,17.07,17.08,17.0,17.05,32100.0,15.3129,15.3218,15.2501,15.2949,32100.0
2011-10-13 15:20:00,17.04,17.12,17.0,17.01,45800.0,15.286,15.3577,15.2501,15.259,45800.0
2011-10-13 15:30:00,17.02,17.08,16.99,17.05,68300.0,15.268,15.3218,15.2411,15.2949,68300.0
2011-10-13 15:40:00,17.04,17.1,17.01,17.05,110400.0,15.286,15.3398,15.259,15.2949,110400.0
2011-10-13 15:50:00,17.08,17.17,17.05,17.16,155200.0,15.3218,15.4026,15.2949,15.3936,155200.0
2011-10-14 09:30:00,17.32,17.97,17.32,17.72,170900.0,15.5371,16.1202,15.5371,15.896,170900.0
2011-10-14 09:40:00,17.7,17.74,17.57,17.6,31100.0,15.878,15.9139,15.7614,15.7883,31100.0
2011-10-14 09:50:00,17.6,17.7,17.58,17.65,153300.0,15.7883,15.878,15.7704,15.8332,153300.0
2011-10-14 10:00:00,17.64,17.65,17.53,17.55,141700.0,15.8242,15.8332,15.7255,15.7435,141700.0
2011-10-14 10:10:00,17.53,17.55,17.37,17.39,54000.0,15.7255,15.7435,15.582,15.5999,54000.0
2011-10-14 10:20:00,17.38,17.48,17.36,17.39,32600.0,15.591,15.6807,15.573,15.5999,32600.0
2011-10-14 10:30:00,17.39,17.43,17.36,17.4,25200.0,15.5999,15.6358,15.573,15.6089,25200.0
2011-10-14 10:40:00,17.39,17.41,17.35,17.39,18400.0,15.5999,15.6179,15.564,15.5999,18400.0
2011-10-14 10:50:00,17.4,17.4,17.32,17.39,24700.0,15.6089,15.6089,15.5371,15.5999,24700.0
2011-10-14 11:00:00,17.39,17.4,17.23,17.34,62200.0,15.5999,15.6089,15.4564,15.5551,62200.0
2011-10-14 11:10:00,17.35,17.39,17.32,17.36,13900.0,15.564,15.5999,15.5371,15.573,13900.0
2011-10-14 11:20:00,17.36,17.4,17.25,17.32,31900.0,15.573,15.6089,15.4743,15.5371,31900.0
2011-10-14 11:30:00,17.33,17.34,17.25,17.25,42100.0,15.5461,15.5551,15.4743,15.4743,42100.0
2011-10-14 11:40:00,17.26,17.3,17.26,17.28,7200.0,15.4833,15.5192,15.4833,15.5012,7200.0
2011-10-14 11:50:00,17.27,17.28,17.23,17.23,12800.0,15.4923,15.5012,15.4564,15.4564,12800.0
2011-10-14 12:00:00,17.23,17.27,17.06,17.06,25300.0,15.4564,15.4923,15.3039,15.3039,25300.0
2011-10-14 12:10:00,17.07,17.07,16.97,16.99,22000.0,15.3129,15.3129,15.2232,15.2411,22000.0
2011-10-14 12:20:00,16.97,17.03,16.97,17.03,13900.0,15.2232,15.277,15.2232,15.277,13900.0
2011-10-14 12:30:00,17.02,17.11,17.01,17.07,12200.0,15.268,15.3487,15.259,15.3129,12200.0
2011-10-14 12:40:00,17.09,17.18,17.08,17.15,10800.0,15.3308,15.4115,15.3218,15.3846,10800.0
2011-10-14 12:50:00,17.17,17.19,17.14,17.16,36800.0,15.4026,15.4205,15.3757,15.3936,36800.0
2011-10-14 13:00:00,17.16,17.27,17.16,17.24,35900.0,15.3936,15.4923,15.3936,15.4654,35900.0
2011-10-14 13:10:00,17.24,17.27,17.2,17.25,12600.0,15.4654,15.4923,15.4295,15.4743,12600.0
2011-10-14 13:20:00,17.26,17.26,17.2,17.2,18700.0,15.4833,15.4833,15.4295,15.4295,18700.0
2011-10-14 13:30:00,17.2,17.28,17.2,17.27,103600.0,15.4295,15.5012,15.4295,15.4923,103600.0
2011-10-14 13:40:00,17.27,17.29,17.22,17.25,36700.0,15.4923,15.5102,15.4474,15.4743,36700.0
2011-10-14 13:50:00,17.27,17.28,17.21,17.25,41400.0,15.4923,15.5012,15.4385,15.4743,41400.0
2011-10-14 14:00:00,17.25,17.3,17.24,17.28,54200.0,15.4743,15.5192,15.4654,15.5012,54200.0
2011-10-14 14:10:00,17.29,17.31,17.27,17.3,39200.0,15.5102,15.5282,15.4923,15.5192,39200.0
2011-10-14 14:20:00,17.32,17.39,17.32,17.37,9500.0,15.5371,15.5999,15.5371,15.582,9500.0
2011-10-14 14:30:00,17.36,17.37,17.29,17.32,9400.0,15.573,15.582,15.5102,15.5371,9400.0
2011-10-14 14:40:00,17.32,17.37,17.28,17.35,20300.0,15.5371,15.582,15.5012,15.564,20300.0
2011-10-14 14:50:00,17.36,17.36,17.29,17.34,63300.0,15.573,15.573,15.5102,15.5551,63300.0
2011-10-14 15:00:00,17.34,17.42,17.32,17.4,91000.0,15.5551,15.6268,15.5371,15.6089,91000.0
2011-10-14 15:10:00,17.41,17.41,17.3,17.32,56900.0,15.6179,15.6179,15.5192,15.5371,56900.0
2011-10-14 15:20:00,17.32,17.33,17.24,17.28,70600.0,15.5371,15.5461,15.4654,15.5012,70600.0
2011-10-14 15:30:00,17.29,17.39,17.29,17.38,79300.0,15.5102,15.5999,15.5102,15.591,79300.0
2011-10-14 15:40:00,17.36,17.41,17.32,17.35,54500.0,15.573,15.6179,15.5371,15.564,54500.0
2011-10-14 15:50:00,17.34,17.38,17.24,17.3,168400.0,15.5551,15.591,15.4654,15.5192,168400.0
2011-10-17 09:30:00,17.33,17.56,17.24,17.41,100100.0,15.5461,15.7524,15.4654,15.6179,100100.0
2011-10-17 09:40:00,17.42,17.51,17.35,17.4,48700.0,15.6268,15.7076,15.564,15.6089,48700.0
2011-10-17 09:50:00,17.4,17.48,17.25,17.3,64300.0,15.6089,15.6807,15.4743,15.5192,64300.0
2011-10-17 10:00:00,17.28,17.34,17.04,17.08,67700.0,15.5012,15.5551,15.286,15.3218,67700.0
2011-10-17 10:10:00,17.09,17.1,16.9,16.97,58200.0,15.3308,15.3398,15.1604,15.2232,58200.0
2011-10-17 10:20:00,16.98,17.0,16.96,16.97,12800.0,15.2321,15.2501,15.2142,15.2232,12800.0
2011-10-17 10:30:00,16.97,17.02,16.88,17.02,20400.0,15.2232,15.268,15.1424,15.268,20400.0
2011-10-17 10:40:00,17.02,17.02,16.92,16.96,11200.0,15.268,15.268,15.1783,15.2142,11200.0
2011-10-17 10:50:00,16.96,16.99,16.87,16.99,17100.0,15.2142,15.2411,15.1335,15.2411,17100.0
2011-10-17 11:00:00,16.99,16.99,16.93,16.98,17400.0,15.2411,15.2411,15.1873,15.2321,17400.0
2011-10-17 11:10:00,16.97,17.0,16.97,16.98,11700.0,15.2232,15.2501,15.2232,15.2321,11700.0
2011-10-17 11:20:00,16.99,17.03,16.99,17.03,12200.0,15.2411,15.277,15.2411,15.277,12200.0
2011-10-17 11:30:00,17.03,17.11,17.01,17.11,14400.0,15.277,15.3487,15.259,15.3487,14400.0
2011-10-17 11:40:00,17.11,17.14,16.92,16.92,8900.0,15.3487,15.3757,15.1783,15.1783,8900.0
2011-10-17 11:50:00,16.92,16.95,16.83,16.83,132500.0,15.1783,15.2052,15.0976,15.0976,132500.0
2011-10-17 12:00:00,16.83,16.83,16.73,16.76,15900.0,15.0976,15.0976,15.0079,15.0348,15900.0
2011-10-17 12:10:00,16.76,16.76,16.65,16.74,13800.0,15.0348,15.0348,14.9361,15.0168,13800.0
2011-10-17 12:20:00,16.75,16.77,16.71,16.75,6200.0,15.0258,15.0437,14.9899,15.0258,6200.0
2011-10-17 12:30:00,16.75,16.82,16.73,16.76,10700.0,15.0258,15.0886,15.0079,15.0348,10700.0
2011-10-17 12:40:00,16.76,16.78,16.7,16.77,11500.0,15.0348,15.0527,14.981,15.0437,11500.0
2011-10-17 12:50:00,16.79,16.82,16.73,16.79,10000.0,15.0617,15.0886,15.0079,15.0617,10000.0
2011-10-17 13:00:00,16.79,16.79,16.73,16.79,5200.0,15.0617,15.0617,15.0079,15.0617,5200.0
2011-10-17 13:10:00,16.78,16.85,16.75,16.79,12600.0,15.0527,15.1155,15.0258,15.0617,12600.0
2011-10-17 13:20:00,16.85,16.89,16.82,16.85,7600.0,15.1155,15.1514,15.0886,15.1155,7600.0
2011-10-17 13:30:00,16.84,16.84,16.74,16.81,26100.0,15.1065,15.1065,15.0168,15.0796,26100.0
2011-10-17 13:40:00,16.83,16.89,16.75,16.82,18800.0,15.0976,15.1514,15.0258,15.0886,18800.0
2011-10-17 13:50:00,16.8,16.82,16.7,16.82,13500.0,15.0707,15.0886,14.981,15.0886,13500.0
2011-10-17 14:00:00,16.81,16.83,16.74,16.79,20800.0,15.0796,15.0976,15.0168,15.0617,20800.0
2011-10-17 14:10:00,16.79,16.79,16.73,16.78,37500.0,15.0617,15.0617,15.0079,15.0527,37500.0
2011-10-17 14:20:00,16.78,16.83,16.76,16.76,7000.0,15.0527,15.0976,15.0348,15.0348,7000.0
2011-10-17 14:30:00,16.75,16.76,16.72,16.75,19900.0,15.0258,15.0348,14.9989,15.0258,19900.0
2011-10-17 14:40:00,16.75,16.76,16.72,16.75,20900.0,15.0258,15.0348,14.9989,15.0258,20900.0
2011-10-17 14:50:00,16.75,16.75,16.65,16.66,20100.0,15.0258,15.0258,14.9361,14.9451,20100.0
2011-10-17 15:00:00,16.66,16.74,16.65,16.71,16900.0,14.9451,15.0168,14.9361,14.9899,16900.0
2011-10-17 15:10:00,16.71,16.73,16.67,16.7,27800.0,14.9899,15.0079,14.954,14.981,27800.0
2011-10-17 15:20:00,16.7,16.7,16.57,16.6,41300.0,14.981,14.981,14.8643,14.8912,41300.0
2011-10-17 15:30:00,16.62,16.66,16.5,16.5,47200.0,14.9092,14.9451,14.8015,14.8015,47200.0
2011-10-17 15:40:00,16.51,16.64,16.45,16.52,57600.0,14.8105,14.9271,14.7567,14.8195,57600.0
2011-10-17 15:50:00,16.52,16.61,16.46,16.52,132900.0,14.8195,14.9002,14.7657,14.8195,132900.0
2011-10-18 09:30:00,16.55,17.25,16.55,16.89,60600.0,14.8464,15.4743,14.8464,15.1514,60600.0
2011-10-18 09:40:00,16.9,16.96,16.6,16.6,28700.0,15.1604,15.2142,14.8912,14.8912,28700.0
2011-10-18 09:50:00,16.61,16.61,16.33,16.49,22600.0,14.9002,14.9002,14.649,14.7926,22600.0
2011-10-18 10:00:00,16.49,16.53,16.32,16.53,14100.0,14.7926,14.8285,14.6401,14.8285,14100.0
2011-10-18 10:10:00,16.53,16.69,16.46,16.46,18900.0,14.8285,14.972,14.7657,14.7657,18900.0
2011-10-18 10:20:00,16.42,16.8,16.42,16.8,10700.0,14.7298,15.0707,14.7298,15.0707,10700.0
2011-10-18 10:30:00,16.79,16.83,16.69,16.7,13200.0,15.0617,15.0976,14.972,14.981,13200.0
2011-10-18 10:40:00,16.7,16.82,16.7,16.77,11500.0,14.981,15.0886,14.981,15.0437,11500.0
2011-10-18 10:50:00,16.77,16.78,16.71,16.74,10600.0,15.0437,15.0527,14.9899,15.0168,10600.0
2011-10-18 11:00:00,16.73,16.79,16.67,16.75,11400.0,15.0079,15.0617,14.954,15.0258,11400.0
2011-10-18 11:10:00,16.78,16.8,16.72,16.76,13600.0,15.0527,15.0707,14.9989,15.0348,13600.0
2011-10-18 11:20:00,16.76,16.82,16.7,16.71,10000.0,15.0348,15.0886,14.981,14.9899,10000.0
2011-10-18 11:30:00,16.71,16.87,16.71,16.81,24200.0,14.9899,15.1335,14.9899,15.0796,24200.0
2011-10-18 11:40:00,16.81,16.91,16.79,16.81,14400.0,15.0796,15.1693,15.0617,15.0796,14400.0
2011-10-18 11:50:00,16.82,16.9,16.8,16.8,13700.0,15.0886,15.1604,15.0707,15.0707,13700.0
2011-10-18 12:00:00,16.82,16.9,16.81,16.87,8900.0,15.0886,15.1604,15.0796,15.1335,8900.0
2011-10-18 12:10:00,16.86,16.86,16.81,16.84,15300.0,15.1245,15.1245,15.0796,15.1065,15300.0
2011-10-18 12:20:00,16.84,16.85,16.77,16.79,8600.0,15.1065,15.1155,15.0437,15.0617,8600.0
2011-10-18 12:30:00,16.8,16.8,16.79,16.8,14600.0,15.0707,15.0707,15.0617,15.0707,14600.0
2011-10-18 12:40:00,16.81,16.89,16.81,16.88,7100.0,15.0796,15.1514,15.0796,15.1424,7100.0
2011-10-18 12:50:00,16.84,16.9,16.83,16.88,9300.0,15.1065,15.1604,15.0976,15.1424,9300.0
2011-10-18 13:00:00,16.88,16.89,16.76,16.8,27800.0,15.1424,15.1514,15.0348,15.0707,27800.0
2011-10-18 13:10:00,16.8,16.82,16.76,16.8,24200.0,15.0707,15.0886,15.0348,15.0707,24200.0
2011-10-18 13:20:00,16.8,16.81,16.71,16.79,13400.0,15.0707,15.0796,14.9899,15.0617,13400.0
2011-10-18 13:30:00,16.8,16.8,16.75,16.76,21100.0,15.0707,15.0707,15.0258,15.0348,21100.0
2011-10-18 13:40:00,16.77,16.83,16.77,16.82,33100.0,15.0437,15.0976,15.0437,15.0886,33100.0
2011-10-18 13:50:00,16.83,16.93,16.82,16.92,20600.0,15.0976,15.1873,15.0886,15.1783,20600.0
2011-10-18 14:00:00,16.92,17.0,16.92,17.0,77900.0,15.1783,15.2501,15.1783,15.2501,77900.0
2011-10-18 14:10:00,17.0,17.03,16.91,16.92,22500.0,15.2501,15.277,15.1693,15.1783,22500.0
2011-10-18 14:20:00,16.92,16.99,16.92,16.97,21000.0,15.1783,15.2411,15.1783,15.2232,21000.0
2011-10-18 14:30:00,16.97,17.03,16.95,16.95,31400.0,15.2232,15.277,15.2052,15.2052,31400.0
2011-10-18 14:40:00,16.95,17.03,16.94,16.99,37100.0,15.2052,15.277,15.1962,15.2411,37100.0
2011-10-18 14:50:00,16.99,17.0,16.94,16.98,44700.0,15.2411,15.2501,15.1962,15.2321,44700.0
2011-10-18 15:00:00,16.98,16.98,16.95,16.96,92600.0,15.2321,15.2321,15.2052,15.2142,92600.0
2011-10-18 15:10:00,16.97,17.1,16.95,16.96,116500.0,15.2232,15.3398,15.2052,15.2142,116500.0
2011-10-18 15:20:00,16.98,17.12,16.98,17.06,43700.0,15.2321,15.3577,15.2321,15.3039,43700.0
2011-10-18 15:30:00,17.06,17.13,16.99,17.09,51000.0,15.3039,15.3667,15.2411,15.3308,51000.0
2011-10-18 15:40:00,17.1,17.16,17.06,17.16,42100.0,15.3398,15.3936,15.3039,15.3936,42100.0
2011-10-18 15:50:00,17.16,17.3,17.12,17.23,70500.0,15.3936,15.5192,15.3577,15.4564,70500.0
2011-10-19 09:30:00,17.27,17.37,16.93,16.93,26500.0,15.4923,15.582,15.1873,15.1873,26500.0
2011-10-19 09:40:00,16.95,16.96,16.69,16.76,21500.0,15.2052,15.2142,14.972,15.0348,21500.0
2011-10-19 09:50:00,16.76,16.83,16.64,16.69,19800.0,15.0348,15.0976,14.9271,14.972,19800.0
2011-10-19 10:00:00,16.69,16.75,16.54,16.59,8800.0,14.972,15.0258,14.8374,14.8823,8800.0
2011-10-19 10:10:00,16.6,16.68,16.59,16.66,11200.0,14.8912,14.963,14.8823,14.9451,11200.0
2011-10-19 10:20:00,16.65,16.73,16.56,16.73,7600.0,14.9361,15.0079,14.8554,15.0079,7600.0
2011-10-19 10:30:00,16.73,16.77,16.68,16.7,13600.0,15.0079,15.0437,14.963,14.981,13600.0
2011-10-19 10:40:00,16.72,16.79,16.72,16.75,11700.0,14.9989,15.0617,14.9989,15.0258,11700.0
2011-10-19 10:50:00,16.75,16.81,16.74,16.75,9700.0,15.0258,15.0796,15.0168,15.0258,9700.0
2011-10-19 11:00:00,16.74,16.78,16.71,16.78,4200.0,15.0168,15.0527,14.9899,15.0527,4200.0
2011-10-19 11:10:00,16.75,16.78,16.69,16.69,4400.0,15.0258,15.0527,14.972,14.972,4400.0
2011-10-19 11:20:00,16.63,16.75,16.61,16.66,13500.0,14.9182,15.0258,14.9002,14.9451,13500.0
2011-10-19 11:30:00,16.68,16.78,16.68,16.68,7400.0,14.963,15.0527,14.963,14.963,7400.0
2011-10-19 11:40:00,16.68,16.79,16.64,16.68,14700.0,14.963,15.0617,14.9271,14.963,14700.0
2011-10-19 11:50:00,16.7,16.71,16.59,16.59,5000.0,14.981,14.9899,14.8823,14.8823,5000.0
2011-10-19 12:00:00,16.54,16.61,16.52,16.56,7900.0,14.8374,14.9002,14.8195,14.8554,7900.0
2011-10-19 12:10:00,16.53,16.63,16.5,16.62,8400.0,14.8285,14.9182,14.8015,14.9092,8400.0
2011-10-19 12:20:00,16.61,16.69,16.56,16.69,12300.0,14.9002,14.972,14.8554,14.972,12300.0
2011-10-19 12:30:00,16.67,16.72,16.61,16.71,5900.0,14.954,14.9989,14.9002,14.9899,5900.0
2011-10-19 12:40:00,16.71,16.86,16.69,16.81,25600.0,14.9899,15.1245,14.972,15.0796,25600.0
2011-10-19 12:50:00,16.82,16.92,16.82,16.9,13200.0,15.0886,15.1783,15.0886,15.1604,13200.0
2011-10-19 13:00:00,16.87,16.94,16.87,16.94,8100.0,15.1335,15.1962,15.1335,15.1962,8100.0
2011-10-19 13:10:00,16.93,16.95,16.89,16.93,5100.0,15.1873,15.2052,15.1514,15.1873,5100.0
2011-10-19 13:20:00,16.91,16.93,16.83,16.83,9700.0,15.1693,15.1873,15.0976,15.0976,9700.0
2011-10-19 13:30:00,16.83,16.84,16.75,16.75,9900.0,15.0976,15.1065,15.0258,15.0258,9900.0
2011-10-19 13:40:00,16.73,16.79,16.73,16.78,17700.0,15.0079,15.0617,15.0079,15.0527,17700.0
2011-10-19 13:50:00,16.78,16.8,16.73,16.8,7400.0,15.0527,15.0707,15.0079,15.0707,7400.0
2011-10-19 14:00:00,16.77,16.79,16.69,16.7,30200.0,15.0437,15.0617,14.972,14.981,30200.0
2011-10-19 14:10:00,16.7,16.86,16.69,16.77,47900.0,14.981,15.1245,14.972,15.0437,47900.0
2011-10-19 14:20:00,16.76,16.8,16.65,16.65,29300.0,15.0348,15.0707,14.9361,14.9361,29300.0
2011-10-19 14:30:00,16.65,16.67,16.54,16.55,37700.0,14.9361,14.954,14.8374,14.8464,37700.0
2011-10-19 14:40:00,16.54,16.64,16.51,16.6,24000.0,14.8374,14.9271,14.8105,14.8912,24000.0
2011-10-19 14:50:00,16.61,16.65,16.53,16.57,17300.0,14.9002,14.9361,14.8285,14.8643,17300.0
2011-10-19 15:00:00,16.56,16.59,16.44,16.51,22000.0,14.8554,14.8823,14.7477,14.8105,22000.0
2011-10-19 15:10:00,16.49,16.55,16.43,16.52,11000.0,14.7926,14.8464,14.7387,14.8195,11000.0
2011-10-19 15:20:00,16.5,16.5,16.35,16.36,22700.0,14.8015,14.8015,14.667,14.676,22700.0
2011-10-19 15:30:00,16.37,16.48,16.35,16.45,44600.0,14.6849,14.7836,14.667,14.7567,44600.0
2011-10-19 15:40:00,16.45,16.53,16.39,16.48,30900.0,14.7567,14.8285,14.7029,14.7836,30900.0
2011-10-19 15:50:00,16.48,16.49,16.41,16.46,77600.0,14.7836,14.7926,14.7208,14.7657,77600.0
2011-10-20 09:30:00,16.74,16.76,16.29,16.34,28100.0,15.0168,15.0348,14.6132,14.658,28100.0
2011-10-20 09:40:00,16.33,16.36,16.1,16.36,20100.0,14.649,14.676,14.4427,14.676,20100.0
2011-10-20 09:50:00,16.36,16.38,16.15,16.18,18700.0,14.676,14.6939,14.4876,14.5145,18700.0
2011-10-20 10:00:00,16.18,16.34,16.06,16.12,19700.0,14.5145,14.658,14.4068,14.4607,19700.0
2011-10-20 10:10:00,16.12,16.26,16.11,16.13,8800.0,14.4607,14.5862,14.4517,14.4696,8800.0
2011-10-20 10:20:00,16.13,16.16,16.01,16.04,8100.0,14.4696,14.4965,14.362,14.3889,8100.0
2011-10-20 10:30:00,16.04,16.08,16.01,16.03,7600.0,14.3889,14.4248,14.362,14.3799,7600.0
2011-10-20 10:40:00,16.06,16.07,16.0,16.03,9600.0,14.4068,14.4158,14.353,14.3799,9600.0
2011-10-20 10:50:00,16.02,16.02,15.98,16.0,27600.0,14.371,14.371,14.3351,14.353,27600.0
2011-10-20 11:00:00,15.99,15.99,15.93,15.98,17900.0,14.344,14.344,14.2902,14.3351,17900.0
2011-10-20 11:10:00,15.98,15.98,15.89,15.9,19100.0,14.3351,14.3351,14.2543,14.2633,19100.0
2011-10-20 11:20:00,15.88,15.96,15.81,15.96,29200.0,14.2454,14.3171,14.1826,14.3171,29200.0
2011-10-20 11:30:00,15.96,15.96,15.85,15.86,11100.0,14.3171,14.3171,14.2184,14.2274,11100.0
2011-10-20 11:40:00,15.83,15.88,15.83,15.85,6300.0,14.2005,14.2454,14.2005,14.2184,6300.0
2011-10-20 11:50:00,15.86,15.88,15.75,15.8,20200.0,14.2274,14.2454,14.1287,14.1736,20200.0
2011-10-20 12:00:00,15.83,15.83,15.76,15.78,14500.0,14.2005,14.2005,14.1377,14.1557,14500.0
2011-10-20 12:10:00,15.77,15.79,15.7,15.7,25400.0,14.1467,14.1646,14.0839,14.0839,25400.0
2011-10-20 12:20:00,15.68,15.7,15.63,15.64,19300.0,14.0659,14.0839,14.0211,14.0301,19300.0
2011-10-20 12:30:00,15.63,15.68,15.63,15.64,46400.0,14.0211,14.0659,14.0211,14.0301,46400.0
2011-10-20 12:40:00,15.65,15.67,15.63,15.65,8000.0,14.039,14.057,14.0211,14.039,8000.0
2011-10-20 12:50:00,15.65,15.67,15.63,15.65,17100.0,14.039,14.057,14.0211,14.039,17100.0
2011-10-20 13:00:00,15.65,15.67,15.63,15.65,26800.0,14.039,14.057,14.0211,14.039,26800.0
2011-10-20 13:10:00,15.66,15.83,15.64,15.83,37900.0,14.048,14.2005,14.0301,14.2005,37900.0
2011-10-20 13:20:00,15.87,15.91,15.78,15.78,48700.0,14.2364,14.2723,14.1557,14.1557,48700.0
2011-10-20 13:30:00,15.79,15.9,15.72,15.88,50900.0,14.1646,14.2633,14.1018,14.2454,50900.0
2011-10-20 13:40:00,15.9,15.96,15.82,15.9,12200.0,14.2633,14.3171,14.1915,14.2633,12200.0
2011-10-20 13:50:00,15.93,15.98,15.91,15.93,6400.0,14.2902,14.3351,14.2723,14.2902,6400.0
2011-10-20 14:00:00,15.95,16.01,15.92,16.01,13700.0,14.3082,14.362,14.2812,14.362,13700.0
2011-10-20 14:10:00,16.02,16.12,16.0,16.07,27200.0,14.371,14.4607,14.353,14.4158,27200.0
2011-10-20 14:20:00,16.08,16.18,16.08,16.11,7000.0,14.4248,14.5145,14.4248,14.4517,7000.0
2011-10-20 14:30:00,16.11,16.22,16.11,16.22,3000.0,14.4517,14.5504,14.4517,14.5504,3000.0
2011-10-20 14:40:00,16.23,16.29,16.14,16.18,32600.0,14.5593,14.6132,14.4786,14.5145,32600.0
2011-10-20 14:50:00,16.17,16.26,16.15,16.2,15000.0,14.5055,14.5862,14.4876,14.5324,15000.0
2011-10-20 15:00:00,16.2,16.25,16.07,16.14,22000.0,14.5324,14.5773,14.4158,14.4786,22000.0
2011-10-20 15:10:00,16.14,16.14,15.97,16.04,29500.0,14.4786,14.4786,14.3261,14.3889,29500.0
2011-10-20 15:20:00,16.04,16.04,15.91,15.96,31300.0,14.3889,14.3889,14.2723,14.3171,31300.0
2011-10-20 15:30:00,15.96,15.96,15.83,15.85,39900.0,14.3171,14.3171,14.2005,14.2184,39900.0
2011-10-20 15:40:00,15.84,15.97,15.84,15.93,47000.0,14.2095,14.3261,14.2095,14.2902,47000.0
2011-10-20 15:50:00,15.93,16.06,15.86,15.88,94800.0,14.2902,14.4068,14.2274,14.2454,94800.0
2011-10-21 09:30:00,16.28,16.32,15.93,15.97,74500.0,14.6042,14.6401,14.2902,14.3261,74500.0
2011-10-21 09:40:00,15.97,16.03,15.71,15.97,26700.0,14.3261,14.3799,14.0929,14.3261,26700.0
2011-10-21 09:50:00,15.97,16.11,15.91,15.93,23300.0,14.3261,14.4517,14.2723,14.2902,23300.0
2011-10-21 10:00:00,15.94,16.15,15.94,16.15,34200.0,14.2992,14.4876,14.2992,14.4876,34200.0
2011-10-21 10:10:00,16.15,16.28,16.15,16.24,13400.0,14.4876,14.6042,14.4876,14.5683,13400.0
2011-10-21 10:20:00,16.28,16.33,16.17,16.24,28600.0,14.6042,14.649,14.5055,14.5683,28600.0
2011-10-21 10:30:00,16.24,16.32,16.2,16.21,24100.0,14.5683,14.6401,14.5324,14.5414,24100.0
2011-10-21 10:40:00,16.19,16.19,16.05,16.05,16100.0,14.5235,14.5235,14.3979,14.3979,16100.0
2011-10-21 10:50:00,16.05,16.07,16.0,16.07,22000.0,14.3979,14.4158,14.353,14.4158,22000.0
2011-10-21 11:00:00,16.07,16.11,16.05,16.11,7500.0,14.4158,14.4517,14.3979,14.4517,7500.0
2011-10-21 11:10:00,16.11,16.15,16.08,16.13,12600.0,14.4517,14.4876,14.4248,14.4696,12600.0
2011-10-21 11:20:00,16.1,16.14,16.1,16.14,1200.0,14.4427,14.4786,14.4427,14.4786,1200.0
2011-10-21 11:30:00,16.13,16.15,16.06,16.09,20800.0,14.4696,14.4876,14.4068,14.4337,20800.0
2011-10-21 11:40:00,16.09,16.15,16.05,16.14,17700.0,14.4337,14.4876,14.3979,14.4786,17700.0
2011-10-21 11:50:00,16.13,16.15,16.09,16.13,21200.0,14.4696,14.4876,14.4337,14.4696,21200.0
2011-10-21 12:00:00,16.12,16.14,16.1,16.13,23200.0,14.4607,14.4786,14.4427,14.4696,23200.0
2011-10-21 12:10:00,16.13,16.17,16.12,16.14,68600.0,14.4696,14.5055,14.4607,14.4786,68600.0
2011-10-21 12:20:00,16.15,16.15,16.13,16.14,4100.0,14.4876,14.4876,14.4696,14.4786,4100.0
2011-10-21 12:30:00,16.15,16.16,16.12,16.12,4800.0,14.4876,14.4965,14.4607,14.4607,4800.0
2011-10-21 12:40:00,16.14,16.14,16.1,16.1,2300.0,14.4786,14.4786,14.4427,14.4427,2300.0
2011-10-21 12:50:00,16.1,16.1,16.06,16.08,1100.0,14.4427,14.4427,14.4068,14.4248,1100.0
2011-10-21 13:00:00,16.06,16.06,15.97,16.02,19100.0,14.4068,14.4068,14.3261,14.371,19100.0
2011-10-21 13:10:00,16.02,16.03,15.92,15.97,22300.0,14.371,14.3799,14.2812,14.3261,22300.0
2011-10-21 13:20:00,16.0,16.01,15.89,15.92,11000.0,14.353,14.362,14.2543,14.2812,11000.0
2011-10-21 13:30:00,15.93,15.93,15.87,15.9,17400.0,14.2902,14.2902,14.2364,14.2633,17400.0
2011-10-21 13:40:00,15.9,15.9,15.78,15.88,28400.0,14.2633,14.2633,14.1557,14.2454,28400.0
2011-10-21 13:50:00,15.87,15.91,15.83,15.9,4900.0,14.2364,14.2723,14.2005,14.2633,4900.0
2011-10-21 14:00:00,15.89,15.99,15.87,15.9,19300.0,14.2543,14.344,14.2364,14.2633,19300.0
2011-10-21 14:10:00,15.89,15.9,15.8,15.81,26700.0,14.2543,14.2633,14.1736,14.1826,26700.0
2011-10-21 14:20:00,15.83,15.9,15.81,15.87,11800.0,14.2005,14.2633,14.1826,14.2364,11800.0
2011-10-21 14:30:00,15.87,15.89,15.83,15.89,5400.0,14.2364,14.2543,14.2005,14.2543,5400.0
2011-10-21 14:40:00,15.9,15.91,15.87,15.9,26100.0,14.2633,14.2723,14.2364,14.2633,26100.0
2011-10-21 14:50:00,15.88,15.96,15.88,15.91,11900.0,14.2454,14.3171,14.2454,14.2723,11900.0
2011-10-21 15:00:00,15.92,15.96,15.9,15.93,18100.0,14.2812,14.3171,14.2633,14.2902,18100.0
2011-10-21 15:10:00,15.93,15.93,15.88,15.91,10900.0,14.2902,14.2902,14.2454,14.2723,10900.0
2011-10-21 15:20:00,15.92,15.98,15.89,15.94,31700.0,14.2812,14.3351,14.2543,14.2992,31700.0
2011-10-21 15:30:00,15.93,15.98,15.9,15.93,22100.0,14.2902,14.3351,14.2633,14.2902,22100.0
2011-10-21 15:40:00,15.92,15.93,15.88,15.9,38200.0,14.2812,14.2902,14.2454,14.2633,38200.0
2011-10-21 15:50:00,15.9,16.0,15.87,16.0,109400.0,14.2633,14.353,14.2364,14.353,109400.0
2011-10-24 09:30:00,16.13,16.58,16.1,16.41,130700.0,14.4696,14.8733,14.4427,14.7208,130700.0
2011-10-24 09:40:00,16.39,16.5,16.27,16.46,41200.0,14.7029,14.8015,14.5952,14.7657,41200.0
2011-10-24 09:50:00,16.46,16.57,16.42,16.54,41500.0,14.7657,14.8643,14.7298,14.8374,41500.0
2011-10-24 10:00:00,16.53,16.68,16.49,16.64,43700.0,14.8285,14.963,14.7926,14.9271,43700.0
2011-10-24 10:10:00,16.64,16.74,16.64,16.71,36400.0,14.9271,15.0168,14.9271,14.9899,36400.0
2011-10-24 10:20:00,16.72,16.86,16.67,16.82,43300.0,14.9989,15.1245,14.954,15.0886,43300.0
2011-10-24 10:30:00,16.82,16.86,16.72,16.82,80200.0,15.0886,15.1245,14.9989,15.0886,80200.0
2011-10-24 10:40:00,16.84,16.9,16.82,16.9,38700.0,15.1065,15.1604,15.0886,15.1604,38700.0
2011-10-24 10:50:00,16.91,17.05,16.91,17.05,45100.0,15.1693,15.2949,15.1693,15.2949,45100.0
2011-10-24 11:00:00,17.05,17.26,17.01,17.13,57500.0,15.2949,15.4833,15.259,15.3667,57500.0
2011-10-24 11:10:00,17.11,17.23,17.11,17.15,69100.0,15.3487,15.4564,15.3487,15.3846,69100.0
2011-10-24 11:20:00,17.15,17.28,17.13,17.27,26300.0,15.3846,15.5012,15.3667,15.4923,26300.0
2011-10-24 11:30:00,17.28,17.3,17.22,17.28,29400.0,15.5012,15.5192,15.4474,15.5012,29400.0
2011-10-24 11:40:00,17.29,17.57,17.28,17.51,64600.0,15.5102,15.7614,15.5012,15.7076,64600.0
2011-10-24 11:50:00,17.51,17.56,17.45,17.55,47800.0,15.7076,15.7524,15.6538,15.7435,47800.0
2011-10-24 12:00:00,17.55,17.57,17.42,17.56,48700.0,15.7435,15.7614,15.6268,15.7524,48700.0
2011-10-24 12:10:00,17.56,17.57,17.45,17.55,28500.0,15.7524,15.7614,15.6538,15.7435,28500.0
2011-10-24 12:20:00,17.54,17.88,17.54,17.88,103800.0,15.7345,16.0395,15.7345,16.0395,103800.0
2011-10-24 12:30:00,17.87,17.88,17.67,17.71,53400.0,16.0305,16.0395,15.8511,15.887,53400.0
2011-10-24 12:40:00,17.71,17.77,17.63,17.65,27800.0,15.887,15.9408,15.8152,15.8332,27800.0
2011-10-24 12:50:00,17.66,17.76,17.66,17.75,56800.0,15.8421,15.9318,15.8421,15.9229,56800.0
2011-10-24 13:00:00,17.74,17.76,17.6,17.64,42800.0,15.9139,15.9318,15.7883,15.8242,42800.0
2011-10-24 13:10:00,17.63,17.7,17.61,17.69,23400.0,15.8152,15.878,15.7973,15.869,23400.0
2011-10-24 13:20:00,17.7,17.7,17.65,17.66,25300.0,15.878,15.878,15.8332,15.8421,25300.0
2011-10-24 13:30:00,17.65,17.66,17.63,17.66,32600.0,15.8332,15.8421,15.8152,15.8421,32600.0
2011-10-24 13:40:00,17.66,17.68,17.63,17.68,49400.0,15.8421,15.8601,15.8152,15.8601,49400.0
2011-10-24 13:50:00,17.68,17.7,17.64,17.7,18500.0,15.8601,15.878,15.8242,15.878,18500.0
2011-10-24 14:00:00,17.7,17.74,17.63,17.7,33300.0,15.878,15.9139,15.8152,15.878,33300.0
2011-10-24 14:10:00,17.69,17.71,17.66,17.69,26400.0,15.869,15.887,15.8421,15.869,26400.0
2011-10-24 14:20:00,17.68,17.8,17.67,17.77,42900.0,15.8601,15.9677,15.8511,15.9408,42900.0
2011-10-24 14:30:00,17.76,17.85,17.76,17.85,35000.0,15.9318,16.0126,15.9318,16.0126,35000.0
2011-10-24 14:40:00,17.85,17.88,17.81,17.85,55400.0,16.0126,16.0395,15.9767,16.0126,55400.0
2011-10-24 14:50:00,17.86,17.87,17.78,17.8,56600.0,16.0215,16.0305,15.9498,15.9677,56600.0
2011-10-24 15:00:00,17.79,17.86,17.79,17.84,40300.0,15.9588,16.0215,15.9588,16.0036,40300.0
2011-10-24 15:10:00,17.84,17.85,17.74,17.81,53000.0,16.0036,16.0126,15.9139,15.9767,53000.0
2011-10-24 15:20:00,17.8,17.81,17.71,17.76,57500.0,15.9677,15.9767,15.887,15.9318,57500.0
2011-10-24 15:30:00,17.75,17.89,17.75,17.87,63400.0,15.9229,16.0485,15.9229,16.0305,63400.0
2011-10-24 15:40:00,17.87,18.0,17.85,17.97,70900.0,16.0305,16.1471,16.0126,16.1202,70900.0
2011-10-24 15:50:00,17.97,18.04,17.86,18.0,183400.0,16.1202,16.183,16.0215,16.1471,183400.0
2011-10-25 09:30:00,18.35,18.4,17.42,17.6,186800.0,16.4611,16.506,15.6268,15.7883,186800.0
2011-10-25 09:40:00,17.6,17.62,17.48,17.62,54200.0,15.7883,15.8063,15.6807,15.8063,54200.0
2011-10-25 09:50:00,17.62,17.77,17.54,17.72,72600.0,15.8063,15.9408,15.7345,15.896,72600.0
2011-10-25 10:00:00,17.73,17.8,17.69,17.74,40700.0,15.9049,15.9677,15.869,15.9139,40700.0
2011-10-25 10:10:00,17.74,17.93,17.73,17.89,42900.0,15.9139,16.0843,15.9049,16.0485,42900.0
2011-10-25 10:20:00,17.9,17.92,17.77,17.86,34900.0,16.0574,16.0754,15.9408,16.0215,34900.0
2011-10-25 10:30:00,17.85,17.95,17.8,17.94,57200.0,16.0126,16.1023,15.9677,16.0933,57200.0
2011-10-25 10:40:00,17.95,17.98,17.92,17.95,33500.0,16.1023,16.1292,16.0754,16.1023,33500.0
2011-10-25 10:50:00,17.94,17.96,17.78,17.9,18500.0,16.0933,16.1113,15.9498,16.0574,18500.0
2011-10-25 11:00:00,17.9,17.97,17.85,17.93,25900.0,16.0574,16.1202,16.0126,16.0843,25900.0
2011-10-25 11:10:00,17.92,17.98,17.71,17.81,165900.0,16.0754,16.1292,15.887,15.9767,165900.0
2011-10-25 11:20:00,17.8,18.2,17.8,18.17,93800.0,15.9677,16.3265,15.9677,16.2996,93800.0
2011-10-25 11:30:00,18.17,18.37,18.12,18.35,78800.0,16.2996,16.479,16.2548,16.4611,78800.0
2011-10-25 11:40:00,18.35,18.48,18.1,18.18,71300.0,16.4611,16.5777,16.2368,16.3086,71300.0
2011-10-25 11:50:00,18.18,18.28,18.17,18.25,30200.0,16.3086,16.3983,16.2996,16.3714,30200.0
2011-10-25 12:00:00,18.23,18.24,18.11,18.14,27400.0,16.3535,16.3624,16.2458,16.2727,27400.0
2011-10-25 12:10:00,18.14,18.15,18.11,18.13,17600.0,16.2727,16.2817,16.2458,16.2638,17600.0
2011-10-25 12:20:00,18.13,18.17,18.11,18.13,15500.0,16.2638,16.2996,16.2458,16.2638,15500.0
2011-10-25 12:30:00,18.12,18.13,18.04,18.05,31800.0,16.2548,16.2638,16.183,16.192,31800.0
2011-10-25 12:40:00,18.05,18.05,17.97,17.97,25200.0,16.192,16.192,16.1202,16.1202,25200.0
2011-10-25 12:50:00,17.99,18.01,17.97,17.98,20400.0,16.1382,16.1561,16.1202,16.1292,20400.0
2011-10-25 13:00:00,17.98,18.09,17.97,18.05,13900.0,16.1292,16.2279,16.1202,16.192,13900.0
2011-10-25 13:10:00,18.09,18.09,18.05,18.09,8600.0,16.2279,16.2279,16.192,16.2279,8600.0
2011-10-25 13:20:00,18.09,18.18,18.09,18.17,8000.0,16.2279,16.3086,16.2279,16.2996,8000.0
2011-10-25 13:30:00,18.16,18.17,18.1,18.1,7800.0,16.2907,16.2996,16.2368,16.2368,7800.0
2011-10-25 13:40:00,18.09,18.1,17.96,17.96,21600.0,16.2279,16.2368,16.1113,16.1113,21600.0
2011-10-25 13:50:00,17.97,18.0,17.9,17.93,24500.0,16.1202,16.1471,16.0574,16.0843,24500.0
2011-10-25 14:00:00,17.92,17.92,17.75,17.79,24500.0,16.0754,16.0754,15.9229,15.9588,24500.0
2011-10-25 14:10:00,17.78,17.78,17.65,17.68,32300.0,15.9498,15.9498,15.8332,15.8601,32300.0
2011-10-25 14:20:00,17.69,17.83,17.66,17.8,14200.0,15.869,15.9946,15.8421,15.9677,14200.0
2011-10-25 14:30:00,17.79,17.8,17.68,17.68,11900.0,15.9588,15.9677,15.8601,15.8601,11900.0
2011-10-25 14:40:00,17.67,17.78,17.66,17.75,15600.0,15.8511,15.9498,15.8421,15.9229,15600.0
2011-10-25 14:50:00,17.74,17.82,17.74,17.82,25600.0,15.9139,15.9857,15.9139,15.9857,25600.0
2011-10-25 15:00:00,17.81,17.85,17.79,17.79,17700.0,15.9767,16.0126,15.9588,15.9588,17700.0
2011-10-25 15:10:00,17.79,17.8,17.7,17.72,48100.0,15.9588,15.9677,15.878,15.896,48100.0
2011-10-25 15:20:00,17.72,17.75,17.68,17.7,15000.0,15.896,15.9229,15.8601,15.878,15000.0
2011-10-25 15:30:00,17.7,17.75,17.65,17.68,22700.0,15.878,15.9229,15.8332,15.8601,22700.0
2011-10-25 15:40:00,17.69,17.71,17.65,17.67,15600.0,15.869,15.887,15.8332,15.8511,15600.0
2011-10-25 15:50:00,17.68,17.7,17.56,17.63,97500.0,15.8601,15.878,15.7524,15.8152,97500.0
2011-10-26 09:30:00,18.25,18.35,18.2,18.32,150600.0,16.3714,16.4611,16.3265,16.4342,150600.0
2011-10-26 09:40:00,18.3,18.78,18.3,18.63,163800.0,16.4163,16.8468,16.4163,16.7123,163800.0
2011-10-26 09:50:00,18.63,18.67,18.47,18.55,91300.0,16.7123,16.7482,16.5688,16.6405,91300.0
2011-10-26 10:00:00,18.55,18.58,18.35,18.35,77900.0,16.6405,16.6674,16.4611,16.4611,77900.0
2011-10-26 10:10:00,18.34,18.4,18.22,18.35,55100.0,16.4521,16.506,16.3445,16.4611,55100.0
2011-10-26 10:20:00,18.38,18.38,18.2,18.3,39300.0,16.488,16.488,16.3265,16.4163,39300.0
2011-10-26 10:30:00,18.31,18.31,18.08,18.18,35800.0,16.4252,16.4252,16.2189,16.3086,35800.0
2011-10-26 10:40:00,18.16,18.16,17.8,17.8,60500.0,16.2907,16.2907,15.9677,15.9677,60500.0
2011-10-26 10:50:00,17.8,17.83,17.62,17.73,25700.0,15.9677,15.9946,15.8063,15.9049,25700.0
2011-10-26 11:00:00,17.72,17.92,17.7,17.86,40000.0,15.896,16.0754,15.878,16.0215,40000.0
2011-10-26 11:10:00,17.86,17.95,17.85,17.95,19300.0,16.0215,16.1023,16.0126,16.1023,19300.0
2011-10-26 11:20:00,17.93,17.98,17.93,17.98,19900.0,16.0843,16.1292,16.0843,16.1292,19900.0
2011-10-26 11:30:00,17.97,18.18,17.97,18.11,17900.0,16.1202,16.3086,16.1202,16.2458,17900.0
2011-10-26 11:40:00,18.08,18.28,18.08,18.25,9300.0,16.2189,16.3983,16.2189,16.3714,9300.0
2011-10-26 11:50:00,18.23,18.3,18.2,18.25,9100.0,16.3535,16.4163,16.3265,16.3714,9100.0
2011-10-26 12:00:00,18.26,18.37,18.24,18.36,7900.0,16.3804,16.479,16.3624,16.4701,7900.0
2011-10-26 12:10:00,18.32,18.36,18.22,18.35,10800.0,16.4342,16.4701,16.3445,16.4611,10800.0
2011-10-26 12:20:00,18.35,18.48,18.33,18.48,35900.0,16.4611,16.5777,16.4432,16.5777,35900.0
2011-10-26 12:30:00,18.48,18.5,18.41,18.5,33200.0,16.5777,16.5957,16.5149,16.5957,33200.0
2011-10-26 12:40:00,18.5,18.5,18.38,18.49,25300.0,16.5957,16.5957,16.488,16.5867,25300.0
2011-10-26 12:50:00,18.48,18.5,18.42,18.44,13800.0,16.5777,16.5957,16.5239,16.5418,13800.0
2011-10-26 13:00:00,18.42,18.43,18.22,18.26,29800.0,16.5239,16.5329,16.3445,16.3804,29800.0
2011-10-26 13:10:00,18.23,18.26,18.14,18.2,19800.0,16.3535,16.3804,16.2727,16.3265,19800.0
2011-10-26 13:20:00,18.2,18.22,18.16,18.22,26800.0,16.3265,16.3445,16.2907,16.3445,26800.0
2011-10-26 13:30:00,18.24,18.31,18.19,18.31,39500.0,16.3624,16.4252,16.3176,16.4252,39500.0
2011-10-26 13:40:00,18.3,18.47,18.24,18.46,44500.0,16.4163,16.5688,16.3624,16.5598,44500.0
2011-10-26 13:50:00,18.47,18.48,18.2,18.25,58800.0,16.5688,16.5777,16.3265,16.3714,58800.0
2011-10-26 14:00:00,18.25,18.45,18.23,18.41,38600.0,16.3714,16.5508,16.3535,16.5149,38600.0
2011-10-26 14:10:00,18.42,18.44,18.27,18.29,32600.0,16.5239,16.5418,16.3893,16.4073,32600.0
2011-10-26 14:20:00,18.32,18.44,18.25,18.42,26300.0,16.4342,16.5418,16.3714,16.5239,26300.0
2011-10-26 14:30:00,18.41,18.47,18.32,18.45,33200.0,16.5149,16.5688,16.4342,16.5508,33200.0
2011-10-26 14:40:00,18.45,18.5,18.31,18.34,24100.0,16.5508,16.5957,16.4252,16.4521,24100.0
2011-10-26 14:50:00,18.33,18.4,18.28,18.36,14000.0,16.4432,16.506,16.3983,16.4701,14000.0
2011-10-26 15:00:00,18.36,18.41,18.34,18.41,12100.0,16.4701,16.5149,16.4521,16.5149,12100.0
2011-10-26 15:10:00,18.41,18.44,18.36,18.36,42400.0,16.5149,16.5418,16.4701,16.4701,42400.0
2011-10-26 15:20:00,18.36,18.48,18.35,18.41,47400.0,16.4701,16.5777,16.4611,16.5149,47400.0
2011-10-26 15:30:00,18.42,18.5,18.34,18.46,47700.0,16.5239,16.5957,16.4521,16.5598,47700.0
2011-10-26 15:40:00,18.46,18.5,18.32,18.36,31500.0,16.5598,16.5957,16.4342,16.4701,31500.0
2011-10-26 15:50:00,18.34,18.55,18.3,18.55,63400.0,16.4521,16.6405,16.4163,16.6405,63400.0
2011-10-27 09:30:00,19.45,20.08,19.33,19.53,120900.0,17.4479,18.013,17.3402,17.5196,120900.0
2011-10-27 09:40:00,19.54,19.75,19.45,19.67,36100.0,17.5286,17.717,17.4479,17.6452,36100.0
2011-10-27 09:50:00,19.64,19.7,19.36,19.36,53000.0,17.6183,17.6721,17.3671,17.3671,53000.0
2011-10-27 10:00:00,19.36,19.4,19.18,19.33,62000.0,17.3671,17.403,17.2057,17.3402,62000.0
2011-10-27 10:10:00,19.35,19.44,19.3,19.43,21200.0,17.3582,17.4389,17.3133,17.4299,21200.0
2011-10-27 10:20:00,19.43,19.47,19.18,19.23,39100.0,17.4299,17.4658,17.2057,17.2505,39100.0
2011-10-27 10:30:00,19.25,19.28,19.0,19.02,71000.0,17.2685,17.2954,17.0442,17.0621,71000.0
2011-10-27 10:40:00,19.01,19.23,18.95,19.23,58200.0,17.0532,17.2505,16.9993,17.2505,58200.0
2011-10-27 10:50:00,19.22,19.3,19.12,19.23,19200.0,17.2416,17.3133,17.1518,17.2505,19200.0
2011-10-27 11:00:00,19.22,19.31,19.16,19.19,22500.0,17.2416,17.3223,17.1877,17.2146,22500.0
2011-10-27 11:10:00,19.18,19.28,19.18,19.26,61900.0,17.2057,17.2954,17.2057,17.2774,61900.0
2011-10-27 11:20:00,19.25,19.25,19.21,19.24,10100.0,17.2685,17.2685,17.2326,17.2595,10100.0
2011-10-27 11:30:00,19.24,19.34,19.21,19.34,16600.0,17.2595,17.3492,17.2326,17.3492,16600.0
2011-10-27 11:40:00,19.34,19.41,19.33,19.41,29300.0,17.3492,17.412,17.3402,17.412,29300.0
2011-10-27 11:50:00,19.4,19.4,19.37,19.39,26000.0,17.403,17.403,17.3761,17.3941,26000.0
2011-10-27 12:00:00,19.39,19.45,19.33,19.34,22700.0,17.3941,17.4479,17.3402,17.3492,22700.0
2011-10-27 12:10:00,19.34,19.43,19.34,19.4,7700.0,17.3492,17.4299,17.3492,17.403,7700.0
2011-10-27 12:20:00,19.41,19.5,19.29,19.5,31200.0,17.412,17.4927,17.3043,17.4927,31200.0
2011-10-27 12:30:00,19.49,19.54,19.47,19.5,38800.0,17.4838,17.5286,17.4658,17.4927,38800.0
2011-10-27 12:40:00,19.5,19.65,19.47,19.65,33000.0,17.4927,17.6273,17.4658,17.6273,33000.0
2011-10-27 12:50:00,19.65,19.65,19.52,19.56,6300.0,17.6273,17.6273,17.5107,17.5466,6300.0
2011-10-27 13:00:00,19.56,19.69,19.56,19.64,15300.0,17.5466,17.6632,17.5466,17.6183,15300.0
2011-10-27 13:10:00,19.63,19.75,19.63,19.71,34100.0,17.6093,17.717,17.6093,17.6811,34100.0
2011-10-27 13:20:00,19.7,19.76,19.69,19.75,16300.0,17.6721,17.726,17.6632,17.717,16300.0
2011-10-27 13:30:00,19.76,19.76,19.66,19.69,13700.0,17.726,17.726,17.6363,17.6632,13700.0
2011-10-27 13:40:00,19.7,19.72,19.57,19.59,16300.0,17.6721,17.6901,17.5555,17.5735,16300.0
2011-10-27 13:50:00,19.58,19.7,19.58,19.7,13000.0,17.5645,17.6721,17.5645,17.6721,13000.0
2011-10-27 14:00:00,19.7,19.72,19.62,19.62,23400.0,17.6721,17.6901,17.6004,17.6004,23400.0
2011-10-27 14:10:00,19.61,19.61,19.51,19.54,17100.0,17.5914,17.5914,17.5017,17.5286,17100.0
2011-10-27 14:20:00,19.56,19.66,19.55,19.66,8900.0,17.5466,17.6363,17.5376,17.6363,8900.0
2011-10-27 14:30:00,19.66,19.69,19.6,19.69,7600.0,17.6363,17.6632,17.5824,17.6632,7600.0
2011-10-27 14:40:00,19.68,19.68,19.63,19.63,17400.0,17.6542,17.6542,17.6093,17.6093,17400.0
2011-10-27 14:50:00,19.63,19.79,19.62,19.76,67500.0,17.6093,17.7529,17.6004,17.726,67500.0
2011-10-27 15:00:00,19.78,19.83,19.71,19.71,34800.0,17.7439,17.7888,17.6811,17.6811,34800.0
2011-10-27 15:10:00,19.71,19.73,19.64,19.69,21800.0,17.6811,17.6991,17.6183,17.6632,21800.0
2011-10-27 15:20:00,19.68,19.72,19.61,19.64,33900.0,17.6542,17.6901,17.5914,17.6183,33900.0
2011-10-27 15:30:00,19.63,19.76,19.63,19.68,53100.0,17.6093,17.726,17.6093,17.6542,53100.0
2011-10-27 15:40:00,19.69,19.78,19.52,19.54,80900.0,17.6632,17.7439,17.5107,17.5286,80900.0
2011-10-27 15:50:00,19.55,19.72,19.5,19.65,150100.0,17.5376,17.6901,17.4927,17.6273,150100.0
2011-10-28 09:30:00,19.71,19.76,19.5,19.71,61600.0,17.6811,17.726,17.4927,17.6811,61600.0
2011-10-28 09:40:00,19.66,19.72,19.5,19.58,23900.0,17.6363,17.6901,17.4927,17.5645,23900.0
2011-10-28 09:50:00,19.56,19.72,19.46,19.65,52100.0,17.5466,17.6901,17.4568,17.6273,52100.0
2011-10-28 10:00:00,19.65,19.73,19.47,19.56,26300.0,17.6273,17.6991,17.4658,17.5466,26300.0
2011-10-28 10:10:00,19.55,19.56,19.22,19.25,74000.0,17.5376,17.5466,17.2416,17.2685,74000.0
2011-10-28 10:20:00,19.25,19.26,19.17,19.23,49600.0,17.2685,17.2774,17.1967,17.2505,49600.0
2011-10-28 10:30:00,19.2,19.44,19.19,19.42,20100.0,17.2236,17.4389,17.2146,17.421,20100.0
2011-10-28 10:40:00,19.42,19.42,19.16,19.2,46000.0,17.421,17.421,17.1877,17.2236,46000.0
2011-10-28 10:50:00,19.22,19.25,19.19,19.25,21800.0,17.2416,17.2685,17.2146,17.2685,21800.0
2011-10-28 11:00:00,19.24,19.25,19.14,19.21,42200.0,17.2595,17.2685,17.1698,17.2326,42200.0
2011-10-28 11:10:00,19.23,19.24,19.07,19.08,27900.0,17.2505,17.2595,17.107,17.116,27900.0
2011-10-28 11:20:00,19.06,19.12,19.04,19.05,23400.0,17.098,17.1518,17.0801,17.0891,23400.0
2011-10-28 11:30:00,19.05,19.1,19.0,19.01,54600.0,17.0891,17.1339,17.0442,17.0532,54600.0
2011-10-28 11:40:00,19.01,19.01,18.9,18.9,91400.0,17.0532,17.0532,16.9545,16.9545,91400.0
2011-10-28 11:50:00,18.92,18.95,18.77,18.79,40500.0,16.9724,16.9993,16.8379,16.8558,40500.0
2011-10-28 12:00:00,18.77,18.8,18.67,18.73,45200.0,16.8379,16.8648,16.7482,16.802,45200.0
2011-10-28 12:10:00,18.72,18.89,18.71,18.86,23800.0,16.793,16.9455,16.7841,16.9186,23800.0
2011-10-28 12:20:00,18.87,18.9,18.8,18.81,29700.0,16.9276,16.9545,16.8648,16.8738,29700.0
2011-10-28 12:30:00,18.81,18.88,18.8,18.85,12600.0,16.8738,16.9366,16.8648,16.9096,12600.0
2011-10-28 12:40:00,18.85,18.88,18.82,18.87,3600.0,16.9096,16.9366,16.8827,16.9276,3600.0
2011-10-28 12:50:00,18.87,18.87,18.83,18.87,15700.0,16.9276,16.9276,16.8917,16.9276,15700.0
2011-10-28 13:00:00,18.87,18.87,18.83,18.83,16000.0,16.9276,16.9276,16.8917,16.8917,16000.0
2011-10-28 13:10:00,18.84,18.97,18.84,18.97,20900.0,16.9007,17.0173,16.9007,17.0173,20900.0
2011-10-28 13:20:00,18.94,19.01,18.91,18.92,38900.0,16.9904,17.0532,16.9635,16.9724,38900.0
2011-10-28 13:30:00,18.88,18.92,18.85,18.88,21800.0,16.9366,16.9724,16.9096,16.9366,21800.0
2011-10-28 13:40:00,18.88,18.93,18.86,18.9,15600.0,16.9366,16.9814,16.9186,16.9545,15600.0
2011-10-28 13:50:00,18.9,18.93,18.87,18.91,12500.0,16.9545,16.9814,16.9276,16.9635,12500.0
2011-10-28 14:00:00,18.9,18.94,18.83,18.94,43500.0,16.9545,16.9904,16.8917,16.9904,43500.0
2011-10-28 14:10:00,18.95,18.98,18.8,18.8,26300.0,16.9993,17.0263,16.8648,16.8648,26300.0
2011-10-28 14:20:00,18.82,18.88,18.81,18.86,26300.0,16.8827,16.9366,16.8738,16.9186,26300.0
2011-10-28 14:30:00,18.85,18.9,18.84,18.85,15200.0,16.9096,16.9545,16.9007,16.9096,15200.0
2011-10-28 14:40:00,18.85,18.91,18.85,18.88,13800.0,16.9096,16.9635,16.9096,16.9366,13800.0
2011-10-28 14:50:00,18.88,18.91,18.85,18.91,15000.0,16.9366,16.9635,16.9096,16.9635,15000.0
2011-10-28 15:00:00,18.9,19.02,18.88,19.0,66900.0,16.9545,17.0621,16.9366,17.0442,66900.0
2011-10-28 15:10:00,19.01,19.01,18.88,18.88,35200.0,17.0532,17.0532,16.9366,16.9366,35200.0
2011-10-28 15:20:00,18.88,18.97,18.88,18.91,13800.0,16.9366,17.0173,16.9366,16.9635,13800.0
2011-10-28 15:30:00,18.92,18.95,18.88,18.93,67200.0,16.9724,16.9993,16.9366,16.9814,67200.0
2011-10-28 15:40:00,18.93,19.01,18.9,18.99,44500.0,16.9814,17.0532,16.9545,17.0352,44500.0
2011-10-28 15:50:00,18.99,19.07,18.96,19.04,75400.0,17.0352,17.107,17.0083,17.0801,75400.0
2011-10-31 09:30:00,19.05,19.08,18.42,18.48,122500.0,17.0891,17.116,16.5239,16.5777,122500.0
2011-10-31 09:40:00,18.47,18.53,18.4,18.43,27500.0,16.5688,16.6226,16.506,16.5329,27500.0
2011-10-31 09:50:00,18.43,18.49,18.4,18.43,34700.0,16.5329,16.5867,16.506,16.5329,34700.0
2011-10-31 10:00:00,18.43,18.49,18.38,18.42,85400.0,16.5329,16.5867,16.488,16.5239,85400.0
2011-10-31 10:10:00,18.43,18.65,18.42,18.56,38600.0,16.5329,16.7302,16.5239,16.6495,38600.0
2011-10-31 10:20:00,18.56,18.56,18.46,18.55,50500.0,16.6495,16.6495,16.5598,16.6405,50500.0
2011-10-31 10:30:00,18.54,18.57,18.53,18.57,30300.0,16.6315,16.6585,16.6226,16.6585,30300.0
2011-10-31 10:40:00,18.57,18.57,18.42,18.42,25300.0,16.6585,16.6585,16.5239,16.5239,25300.0
2011-10-31 10:50:00,18.45,18.46,18.35,18.37,61800.0,16.5508,16.5598,16.4611,16.479,61800.0
2011-10-31 11:00:00,18.38,18.44,18.37,18.4,59400.0,16.488,16.5418,16.479,16.506,59400.0
2011-10-31 11:10:00,18.41,18.44,18.36,18.36,36200.0,16.5149,16.5418,16.4701,16.4701,36200.0
2011-10-31 11:20:00,18.36,18.44,18.35,18.41,33400.0,16.4701,16.5418,16.4611,16.5149,33400.0
2011-10-31 11:30:00,18.41,18.45,18.38,18.44,48700.0,16.5149,16.5508,16.488,16.5418,48700.0
2011-10-31 11:40:00,18.44,18.46,18.42,18.45,14700.0,16.5418,16.5598,16.5239,16.5508,14700.0
2011-10-31 11:50:00,18.44,18.44,18.37,18.39,9200.0,16.5418,16.5418,16.479,16.497,9200.0
2011-10-31 12:00:00,18.37,18.39,18.32,18.35,16300.0,16.479,16.497,16.4342,16.4611,16300.0
2011-10-31 12:10:00,18.35,18.36,18.28,18.3,10500.0,16.4611,16.4701,16.3983,16.4163,10500.0
2011-10-31 12:20:00,18.29,18.3,18.15,18.2,34700.0,16.4073,16.4163,16.2817,16.3265,34700.0
2011-10-31 12:30:00,18.2,18.3,18.16,18.28,14900.0,16.3265,16.4163,16.2907,16.3983,14900.0
2011-10-31 12:40:00,18.3,18.3,18.25,18.26,17700.0,16.4163,16.4163,16.3714,16.3804,17700.0
2011-10-31 12:50:00,18.26,18.28,18.26,18.27,10700.0,16.3804,16.3983,16.3804,16.3893,10700.0
2011-10-31 13:00:00,18.26,18.29,18.26,18.27,19400.0,16.3804,16.4073,16.3804,16.3893,19400.0
2011-10-31 13:10:00,18.27,18.29,18.27,18.29,13600.0,16.3893,16.4073,16.3893,16.4073,13600.0
2011-10-31 13:20:00,18.29,18.29,18.23,18.24,20800.0,16.4073,16.4073,16.3535,16.3624,20800.0
2011-10-31 13:30:00,18.24,18.27,18.24,18.26,13300.0,16.3624,16.3893,16.3624,16.3804,13300.0
2011-10-31 13:40:00,18.27,18.29,18.27,18.28,17000.0,16.3893,16.4073,16.3893,16.3983,17000.0
2011-10-31 13:50:00,18.29,18.29,18.21,18.24,79900.0,16.4073,16.4073,16.3355,16.3624,79900.0
2011-10-31 14:00:00,18.23,18.3,18.23,18.28,29100.0,16.3535,16.4163,16.3535,16.3983,29100.0
2011-10-31 14:10:00,18.28,18.28,18.24,18.25,58500.0,16.3983,16.3983,16.3624,16.3714,58500.0
2011-10-31 14:20:00,18.25,18.38,18.24,18.38,34400.0,16.3714,16.488,16.3624,16.488,34400.0
2011-10-31 14:30:00,18.38,18.39,18.27,18.31,26200.0,16.488,16.497,16.3893,16.4252,26200.0
2011-10-31 14:40:00,18.32,18.35,18.28,18.34,22900.0,16.4342,16.4611,16.3983,16.4521,22900.0
2011-10-31 14:50:00,18.34,18.44,18.29,18.3,43500.0,16.4521,16.5418,16.4073,16.4163,43500.0
2011-10-31 15:00:00,18.28,18.32,18.22,18.23,39200.0,16.3983,16.4342,16.3445,16.3535,39200.0
2011-10-31 15:10:00,18.21,18.22,18.11,18.11,60300.0,16.3355,16.3445,16.2458,16.2458,60300.0
2011-10-31 15:20:00,18.13,18.13,18.01,18.02,73800.0,16.2638,16.2638,16.1561,16.1651,73800.0
2011-10-31 15:30:00,18.02,18.02,17.94,17.95,119800.0,16.1651,16.1651,16.0933,16.1023,119800.0
2011-10-31 15:40:00,17.95,18.0,17.84,17.96,169200.0,16.1023,16.1471,16.0036,16.1113,169200.0
2011-10-31 15:50:00,17.94,18.04,17.9,17.95,244000.0,16.0933,16.183,16.0574,16.1023,244000.0
2011-11-01 09:30:00,15.29,15.42,14.26,14.68,590100.0,13.7161,13.8327,12.7921,13.1689,590100.0
2011-11-01 09:40:00,14.66,15.02,14.5,14.96,497200.0,13.1509,13.4739,13.0074,13.4201,497200.0
2011-11-01 09:50:00,14.95,15.3,14.75,15.01,422200.0,13.4111,13.7251,13.2317,13.4649,422200.0
2011-11-01 10:00:00,15.0,15.27,14.95,15.13,185000.0,13.4559,13.6982,13.4111,13.5726,185000.0
2011-11-01 10:10:00,15.13,15.47,15.05,15.41,147600.0,13.5726,13.8776,13.5008,13.8237,147600.0
2011-11-01 10:20:00,15.4,15.8,15.37,15.72,233200.0,13.8148,14.1736,13.7879,14.1018,233200.0
2011-11-01 10:30:00,15.75,16.41,15.75,16.37,306400.0,14.1287,14.7208,14.1287,14.6849,306400.0
2011-11-01 10:40:00,16.37,16.74,16.35,16.5,206800.0,14.6849,15.0168,14.667,14.8015,206800.0
2011-11-01 10:50:00,16.5,16.69,16.47,16.66,129100.0,14.8015,14.972,14.7746,14.9451,129100.0
2011-11-01 11:00:00,16.66,16.69,16.45,16.5,81000.0,14.9451,14.972,14.7567,14.8015,81000.0
2011-11-01 11:10:00,16.51,16.57,16.5,16.57,43000.0,14.8105,14.8643,14.8015,14.8643,43000.0
2011-11-01 11:20:00,16.56,16.56,16.3,16.37,125800.0,14.8554,14.8554,14.6221,14.6849,125800.0
2011-11-01 11:30:00,16.34,16.39,16.2,16.21,105200.0,14.658,14.7029,14.5324,14.5414,105200.0
2011-11-01 11:40:00,16.2,16.21,16.0,16.02,91400.0,14.5324,14.5414,14.353,14.371,91400.0
2011-11-01 11:50:00,16.02,16.18,15.96,16.05,69700.0,14.371,14.5145,14.3171,14.3979,69700.0
2011-11-01 12:00:00,16.05,16.08,15.96,15.99,39500.0,14.3979,14.4248,14.3171,14.344,39500.0
2011-11-01 12:10:00,15.98,16.09,15.89,15.91,59400.0,14.3351,14.4337,14.2543,14.2723,59400.0
2011-11-01 12:20:00,15.91,15.96,15.74,15.81,68200.0,14.2723,14.3171,14.1198,14.1826,68200.0
2011-11-01 12:30:00,15.81,16.05,15.81,16.0,81600.0,14.1826,14.3979,14.1826,14.353,81600.0
2011-11-01 12:40:00,15.96,15.98,15.91,15.91,16700.0,14.3171,14.3351,14.2723,14.2723,16700.0
2011-11-01 12:50:00,15.91,16.03,15.91,15.99,55200.0,14.2723,14.3799,14.2723,14.344,55200.0
2011-11-01 13:00:00,15.98,16.1,15.97,16.1,27500.0,14.3351,14.4427,14.3261,14.4427,27500.0
2011-11-01 13:10:00,16.1,16.22,16.1,16.15,36500.0,14.4427,14.5504,14.4427,14.4876,36500.0
2011-11-01 13:20:00,16.14,16.26,16.14,16.25,35400.0,14.4786,14.5862,14.4786,14.5773,35400.0
2011-11-01 13:30:00,16.25,16.31,16.1,16.27,64800.0,14.5773,14.6311,14.4427,14.5952,64800.0
2011-11-01 13:40:00,16.31,16.59,16.27,16.55,124100.0,14.6311,14.8823,14.5952,14.8464,124100.0
2011-11-01 13:50:00,16.56,16.65,16.3,16.45,95600.0,14.8554,14.9361,14.6221,14.7567,95600.0
2011-11-01 14:00:00,16.45,16.6,16.42,16.55,63300.0,14.7567,14.8912,14.7298,14.8464,63300.0
2011-11-01 14:10:00,16.55,16.6,16.5,16.51,55000.0,14.8464,14.8912,14.8015,14.8105,55000.0
2011-11-01 14:20:00,16.51,16.74,16.5,16.72,42300.0,14.8105,15.0168,14.8015,14.9989,42300.0
2011-11-01 14:30:00,16.72,16.88,16.7,16.72,84700.0,14.9989,15.1424,14.981,14.9989,84700.0
2011-11-01 14:40:00,16.72,16.79,16.65,16.75,93900.0,14.9989,15.0617,14.9361,15.0258,93900.0
2011-11-01 14:50:00,16.74,16.77,16.6,16.66,35400.0,15.0168,15.0437,14.8912,14.9451,35400.0
2011-11-01 15:00:00,16.65,16.73,16.61,16.69,60600.0,14.9361,15.0079,14.9002,14.972,60600.0
2011-11-01 15:10:00,16.69,16.7,16.66,16.68,57800.0,14.972,14.981,14.9451,14.963,57800.0
2011-11-01 15:20:00,16.68,16.73,16.53,16.54,108200.0,14.963,15.0079,14.8285,14.8374,108200.0
2011-11-01 15:30:00,16.53,16.73,16.53,16.63,81900.0,14.8285,15.0079,14.8285,14.9182,81900.0
2011-11-01 15:40:00,16.62,16.7,16.5,16.67,96800.0,14.9092,14.981,14.8015,14.954,96800.0
2011-11-01 15:50:00,16.67,16.9,16.67,16.8,281600.0,14.954,15.1604,14.954,15.0707,281600.0
2011-11-02 09:30:00,16.76,17.5,16.66,17.37,214500.0,15.0348,15.6986,14.9451,15.582,214500.0
2011-11-02 09:40:00,17.37,17.42,17.0,17.03,118300.0,15.582,15.6268,15.2501,15.277,118300.0
2011-11-02 09:50:00,17.02,17.04,16.9,16.94,51300.0,15.268,15.286,15.1604,15.1962,51300.0
2011-11-02 10:00:00,16.94,16.95,16.62,16.62,86900.0,15.1962,15.2052,14.9092,14.9092,86900.0
2011-11-02 10:10:00,16.62,16.62,16.42,16.42,129100.0,14.9092,14.9092,14.7298,14.7298,129100.0
2011-11-02 10:20:00,16.43,16.54,16.34,16.48,72200.0,14.7387,14.8374,14.658,14.7836,72200.0
2011-11-02 10:30:00,16.5,16.57,16.43,16.56,44800.0,14.8015,14.8643,14.7387,14.8554,44800.0
2011-11-02 10:40:00,16.55,16.67,16.53,16.65,34600.0,14.8464,14.954,14.8285,14.9361,34600.0
2011-11-02 10:50:00,16.66,16.93,16.66,16.93,96500.0,14.9451,15.1873,14.9451,15.1873,96500.0
2011-11-02 11:00:00,16.93,17.01,16.92,17.0,94700.0,15.1873,15.259,15.1783,15.2501,94700.0
2011-11-02 11:10:00,17.0,17.22,17.0,17.22,100400.0,15.2501,15.4474,15.2501,15.4474,100400.0
2011-11-02 11:20:00,17.22,17.3,17.16,17.16,78000.0,15.4474,15.5192,15.3936,15.3936,78000.0
2011-11-02 11:30:00,17.16,17.19,17.0,17.01,43600.0,15.3936,15.4205,15.2501,15.259,43600.0
2011-11-02 11:40:00,17.01,17.12,17.0,17.1,36500.0,15.259,15.3577,15.2501,15.3398,36500.0
2011-11-02 11:50:00,17.07,17.14,17.04,17.13,43500.0,15.3129,15.3757,15.286,15.3667,43500.0
2011-11-02 12:00:00,17.14,17.2,17.1,17.2,46100.0,15.3757,15.4295,15.3398,15.4295,46100.0
2011-11-02 12:10:00,17.2,17.23,17.15,17.15,33200.0,15.4295,15.4564,15.3846,15.3846,33200.0
2011-11-02 12:20:00,17.14,17.17,17.05,17.16,27700.0,15.3757,15.4026,15.2949,15.3936,27700.0
2011-11-02 12:30:00,17.16,17.21,17.16,17.19,25400.0,15.3936,15.4385,15.3936,15.4205,25400.0
2011-11-02 12:40:00,17.19,17.21,17.07,17.16,25600.0,15.4205,15.4385,15.3129,15.3936,25600.0
2011-11-02 12:50:00,17.16,17.16,17.12,17.12,18100.0,15.3936,15.3936,15.3577,15.3577,18100.0
2011-11-02 13:00:00,17.12,17.15,17.07,17.1,32600.0,15.3577,15.3846,15.3129,15.3398,32600.0
2011-11-02 13:10:00,17.1,17.12,17.1,17.12,14500.0,15.3398,15.3577,15.3398,15.3577,14500.0
2011-11-02 13:20:00,17.12,17.12,17.06,17.09,40000.0,15.3577,15.3577,15.3039,15.3308,40000.0
2011-11-02 13:30:00,17.09,17.11,17.09,17.1,67100.0,15.3308,15.3487,15.3308,15.3398,67100.0
2011-11-02 13:40:00,17.1,17.11,17.01,17.1,41900.0,15.3398,15.3487,15.259,15.3398,41900.0
2011-11-02 13:50:00,17.1,17.1,17.05,17.09,105900.0,15.3398,15.3398,15.2949,15.3308,105900.0
2011-11-02 14:00:00,17.09,17.12,17.09,17.11,111600.0,15.3308,15.3577,15.3308,15.3487,111600.0
2011-11-02 14:10:00,17.11,17.17,17.08,17.12,71400.0,15.3487,15.4026,15.3218,15.3577,71400.0
2011-11-02 14:20:00,17.12,17.18,17.08,17.11,46900.0,15.3577,15.4115,15.3218,15.3487,46900.0
2011-11-02 14:30:00,17.11,17.25,17.1,17.2,196900.0,15.3487,15.4743,15.3398,15.4295,196900.0
2011-11-02 14:40:00,17.21,17.21,17.13,17.16,166400.0,15.4385,15.4385,15.3667,15.3936,166400.0
2011-11-02 14:50:00,17.17,17.24,17.15,17.23,31200.0,15.4026,15.4654,15.3846,15.4564,31200.0
2011-11-02 15:00:00,17.24,17.25,17.23,17.23,69400.0,15.4654,15.4743,15.4564,15.4564,69400.0
2011-11-02 15:10:00,17.22,17.25,17.2,17.24,67800.0,15.4474,15.4743,15.4295,15.4654,67800.0
2011-11-02 15:20:00,17.24,17.25,17.19,17.22,64700.0,15.4654,15.4743,15.4205,15.4474,64700.0
2011-11-02 15:30:00,17.23,17.25,17.17,17.18,143500.0,15.4564,15.4743,15.4026,15.4115,143500.0
2011-11-02 15:40:00,17.18,17.25,17.17,17.2,98900.0,15.4115,15.4743,15.4026,15.4295,98900.0
2011-11-02 15:50:00,17.2,17.35,17.2,17.27,274300.0,15.4295,15.564,15.4295,15.4923,274300.0
2011-11-03 09:30:00,17.31,17.77,17.3,17.53,101800.0,15.5282,15.9408,15.5192,15.7255,101800.0
2011-11-03 09:40:00,17.53,17.54,17.32,17.42,47400.0,15.7255,15.7345,15.5371,15.6268,47400.0
2011-11-03 09:50:00,17.42,17.43,17.12,17.24,59200.0,15.6268,15.6358,15.3577,15.4654,59200.0
2011-11-03 10:00:00,17.2,17.25,16.76,16.86,59000.0,15.4295,15.4743,15.0348,15.1245,59000.0
2011-11-03 10:10:00,16.9,17.04,16.81,17.03,51000.0,15.1604,15.286,15.0796,15.277,51000.0
2011-11-03 10:20:00,17.01,17.02,16.87,16.93,43200.0,15.259,15.268,15.1335,15.1873,43200.0
2011-11-03 10:30:00,16.93,17.05,16.92,16.92,28400.0,15.1873,15.2949,15.1783,15.1783,28400.0
2011-11-03 10:40:00,16.94,17.21,16.94,17.12,39300.0,15.1962,15.4385,15.1962,15.3577,39300.0
2011-11-03 10:50:00,17.11,17.15,17.04,17.1,21300.0,15.3487,15.3846,15.286,15.3398,21300.0
2011-11-03 11:00:00,17.1,17.17,17.02,17.14,27000.0,15.3398,15.4026,15.268,15.3757,27000.0
2011-11-03 11:10:00,17.14,17.23,17.13,17.2,49200.0,15.3757,15.4564,15.3667,15.4295,49200.0
2011-11-03 11:20:00,17.24,17.3,17.23,17.25,38300.0,15.4654,15.5192,15.4564,15.4743,38300.0
2011-11-03 11:30:00,17.25,17.33,17.25,17.27,40300.0,15.4743,15.5461,15.4743,15.4923,40300.0
2011-11-03 11:40:00,17.28,17.28,17.08,17.11,58900.0,15.5012,15.5012,15.3218,15.3487,58900.0
2011-11-03 11:50:00,17.1,17.15,16.98,17.0,44800.0,15.3398,15.3846,15.2321,15.2501,44800.0
2011-11-03 12:00:00,16.99,17.09,16.98,17.04,31600.0,15.2411,15.3308,15.2321,15.286,31600.0
2011-11-03 12:10:00,17.04,17.06,16.97,16.99,19600.0,15.286,15.3039,15.2232,15.2411,19600.0
2011-11-03 12:20:00,17.0,17.1,16.96,17.09,21300.0,15.2501,15.3398,15.2142,15.3308,21300.0
2011-11-03 12:30:00,17.09,17.09,17.0,17.06,21200.0,15.3308,15.3308,15.2501,15.3039,21200.0
2011-11-03 12:40:00,17.05,17.2,17.04,17.2,43600.0,15.2949,15.4295,15.286,15.4295,43600.0
2011-11-03 12:50:00,17.23,17.28,17.14,17.15,15100.0,15.4564,15.5012,15.3757,15.3846,15100.0
2011-11-03 13:00:00,17.15,17.2,17.07,17.1,22900.0,15.3846,15.4295,15.3129,15.3398,22900.0
2011-11-03 13:10:00,17.12,17.23,17.1,17.23,19100.0,15.3577,15.4564,15.3398,15.4564,19100.0
2011-11-03 13:20:00,17.21,17.29,17.16,17.2,20500.0,15.4385,15.5102,15.3936,15.4295,20500.0
2011-11-03 13:30:00,17.21,17.29,17.18,17.28,32300.0,15.4385,15.5102,15.4115,15.5012,32300.0
2011-11-03 13:40:00,17.28,17.34,17.27,17.33,21300.0,15.5012,15.5551,15.4923,15.5461,21300.0
2011-11-03 13:50:00,17.33,17.44,17.26,17.26,53100.0,15.5461,15.6448,15.4833,15.4833,53100.0
2011-11-03 14:00:00,17.28,17.47,17.28,17.46,44400.0,15.5012,15.6717,15.5012,15.6627,44400.0
2011-11-03 14:10:00,17.47,17.49,17.42,17.48,34200.0,15.6717,15.6896,15.6268,15.6807,34200.0
2011-11-03 14:20:00,17.47,17.47,17.42,17.45,29800.0,15.6717,15.6717,15.6268,15.6538,29800.0
2011-11-03 14:30:00,17.45,17.6,17.44,17.58,75400.0,15.6538,15.7883,15.6448,15.7704,75400.0
2011-11-03 14:40:00,17.57,17.6,17.42,17.42,27300.0,15.7614,15.7883,15.6268,15.6268,27300.0
2011-11-03 14:50:00,17.43,17.51,17.35,17.5,20500.0,15.6358,15.7076,15.564,15.6986,20500.0
2011-11-03 15:00:00,17.5,17.56,17.45,17.46,32300.0,15.6986,15.7524,15.6538,15.6627,32300.0
2011-11-03 15:10:00,17.46,17.46,17.37,17.37,52300.0,15.6627,15.6627,15.582,15.582,52300.0
2011-11-03 15:20:00,17.37,17.4,17.36,17.38,38700.0,15.582,15.6089,15.573,15.591,38700.0
2011-11-03 15:30:00,17.39,17.44,17.38,17.4,85800.0,15.5999,15.6448,15.591,15.6089,85800.0
2011-11-03 15:40:00,17.41,17.42,17.32,17.4,71700.0,15.6179,15.6268,15.5371,15.6089,71700.0
2011-11-03 15:50:00,17.42,17.43,17.34,17.4,188700.0,15.6268,15.6358,15.5551,15.6089,188700.0
2011-11-04 09:30:00,17.42,17.43,17.09,17.24,47700.0,15.6268,15.6358,15.3308,15.4654,47700.0
2011-11-04 09:40:00,17.24,17.33,17.24,17.31,37200.0,15.4654,15.5461,15.4654,15.5282,37200.0
2011-11-04 09:50:00,17.31,17.43,17.25,17.26,26400.0,15.5282,15.6358,15.4743,15.4833,26400.0
2011-11-04 10:00:00,17.26,17.34,17.23,17.29,49400.0,15.4833,15.5551,15.4564,15.5102,49400.0
2011-11-04 10:10:00,17.28,17.41,17.28,17.33,32200.0,15.5012,15.6179,15.5012,15.5461,32200.0
2011-11-04 10:20:00,17.33,17.37,17.28,17.36,22200.0,15.5461,15.582,15.5012,15.573,22200.0
2011-11-04 10:30:00,17.36,17.4,17.31,17.4,51600.0,15.573,15.6089,15.5282,15.6089,51600.0
2011-11-04 10:40:00,17.39,17.65,17.38,17.62,73400.0,15.5999,15.8332,15.591,15.8063,73400.0
2011-11-04 10:50:00,17.62,17.8,17.62,17.8,59700.0,15.8063,15.9677,15.8063,15.9677,59700.0
2011-11-04 11:00:00,17.8,17.88,17.72,17.72,64000.0,15.9677,16.0395,15.896,15.896,64000.0
2011-11-04 11:10:00,17.75,17.81,17.57,17.58,45600.0,15.9229,15.9767,15.7614,15.7704,45600.0
2011-11-04 11:20:00,17.57,17.61,17.5,17.57,30100.0,15.7614,15.7973,15.6986,15.7614,30100.0
2011-11-04 11:30:00,17.57,17.6,17.52,17.59,15700.0,15.7614,15.7883,15.7165,15.7793,15700.0
2011-11-04 11:40:00,17.58,17.59,17.5,17.56,66100.0,15.7704,15.7793,15.6986,15.7524,66100.0
2011-11-04 11:50:00,17.56,17.68,17.56,17.67,38800.0,15.7524,15.8601,15.7524,15.8511,38800.0
2011-11-04 12:00:00,17.65,17.7,17.59,17.59,49600.0,15.8332,15.878,15.7793,15.7793,49600.0
2011-11-04 12:10:00,17.59,17.67,17.58,17.61,24600.0,15.7793,15.8511,15.7704,15.7973,24600.0
2011-11-04 12:20:00,17.61,17.68,17.58,17.68,29100.0,15.7973,15.8601,15.7704,15.8601,29100.0
2011-11-04 12:30:00,17.7,17.77,17.7,17.76,23200.0,15.878,15.9408,15.878,15.9318,23200.0
2011-11-04 12:40:00,17.76,17.78,17.65,17.76,26200.0,15.9318,15.9498,15.8332,15.9318,26200.0
2011-11-04 12:50:00,17.76,17.77,17.69,17.74,45200.0,15.9318,15.9408,15.869,15.9139,45200.0
2011-11-04 13:00:00,17.73,17.74,17.66,17.67,33200.0,15.9049,15.9139,15.8421,15.8511,33200.0
2011-11-04 13:10:00,17.68,17.97,17.64,17.93,109200.0,15.8601,16.1202,15.8242,16.0843,109200.0
2011-11-04 13:20:00,17.93,17.98,17.9,17.92,27800.0,16.0843,16.1292,16.0574,16.0754,27800.0
2011-11-04 13:30:00,17.92,18.13,17.92,18.09,62800.0,16.0754,16.2638,16.0754,16.2279,62800.0
2011-11-04 13:40:00,18.09,18.21,18.08,18.17,31500.0,16.2279,16.3355,16.2189,16.2996,31500.0
2011-11-04 13:50:00,18.17,18.19,17.88,17.91,63400.0,16.2996,16.3176,16.0395,16.0664,63400.0
2011-11-04 14:00:00,17.92,17.92,17.78,17.78,47200.0,16.0754,16.0754,15.9498,15.9498,47200.0
2011-11-04 14:10:00,17.78,17.87,17.71,17.87,79000.0,15.9498,16.0305,15.887,16.0305,79000.0
2011-11-04 14:20:00,17.86,18.01,17.84,17.98,53500.0,16.0215,16.1561,16.0036,16.1292,53500.0
2011-11-04 14:30:00,17.98,18.02,17.93,17.94,41300.0,16.1292,16.1651,16.0843,16.0933,41300.0
2011-11-04 14:40:00,17.93,17.95,17.89,17.91,130800.0,16.0843,16.1023,16.0485,16.0664,130800.0
2011-11-04 14:50:00,17.9,17.94,17.88,17.9,32300.0,16.0574,16.0933,16.0395,16.0574,32300.0
2011-11-04 15:00:00,17.9,17.91,17.8,17.82,55100.0,16.0574,16.0664,15.9677,15.9857,55100.0
2011-11-04 15:10:00,17.82,17.83,17.77,17.78,41600.0,15.9857,15.9946,15.9408,15.9498,41600.0
2011-11-04 15:20:00,17.78,17.78,17.66,17.77,77100.0,15.9498,15.9498,15.8421,15.9408,77100.0
2011-11-04 15:30:00,17.77,17.84,17.72,17.73,121500.0,15.9408,16.0036,15.896,15.9049,121500.0
2011-11-04 15:40:00,17.73,17.73,17.66,17.67,107500.0,15.9049,15.9049,15.8421,15.8511,107500.0
2011-11-04 15:50:00,17.68,17.71,17.64,17.69,161400.0,15.8601,15.887,15.8242,15.869,161400.0
2011-11-07 09:30:00,17.51,17.75,17.43,17.54,54500.0,15.7076,15.9229,15.6358,15.7345,54500.0
2011-11-07 09:40:00,17.54,17.59,17.5,17.56,46200.0,15.7345,15.7793,15.6986,15.7524,46200.0
2011-11-07 09:50:00,17.56,17.59,17.5,17.51,42400.0,15.7524,15.7793,15.6986,15.7076,42400.0
2011-11-07 10:00:00,17.51,17.53,17.44,17.49,42500.0,15.7076,15.7255,15.6448,15.6896,42500.0
2011-11-07 10:10:00,17.5,17.54,17.44,17.48,72700.0,15.6986,15.7345,15.6448,15.6807,72700.0
2011-11-07 10:20:00,17.48,17.52,17.44,17.44,25500.0,15.6807,15.7165,15.6448,15.6448,25500.0
2011-11-07 10:30:00,17.44,17.47,17.15,17.19,45600.0,15.6448,15.6717,15.3846,15.4205,45600.0
2011-11-07 10:40:00,17.19,17.27,17.17,17.22,25400.0,15.4205,15.4923,15.4026,15.4474,25400.0
2011-11-07 10:50:00,17.24,17.24,17.11,17.2,17300.0,15.4654,15.4654,15.3487,15.4295,17300.0
2011-11-07 11:00:00,17.2,17.21,17.17,17.2,11800.0,15.4295,15.4385,15.4026,15.4295,11800.0
2011-11-07 11:10:00,17.19,17.23,17.19,17.21,21600.0,15.4205,15.4564,15.4205,15.4385,21600.0
2011-11-07 11:20:00,17.21,17.22,17.19,17.2,17400.0,15.4385,15.4474,15.4205,15.4295,17400.0
2011-11-07 11:30:00,17.2,17.22,17.19,17.22,16100.0,15.4295,15.4474,15.4205,15.4474,16100.0
2011-11-07 11:40:00,17.22,17.27,17.17,17.18,34100.0,15.4474,15.4923,15.4026,15.4115,34100.0
2011-11-07 11:50:00,17.2,17.21,17.15,17.17,14400.0,15.4295,15.4385,15.3846,15.4026,14400.0
2011-11-07 12:00:00,17.17,17.21,17.17,17.2,23900.0,15.4026,15.4385,15.4026,15.4295,23900.0
2011-11-07 12:10:00,17.2,17.22,17.17,17.19,25000.0,15.4295,15.4474,15.4026,15.4205,25000.0
2011-11-07 12:20:00,17.18,17.18,17.02,17.06,41700.0,15.4115,15.4115,15.268,15.3039,41700.0
2011-11-07 12:30:00,17.06,17.13,17.04,17.13,21900.0,15.3039,15.3667,15.286,15.3667,21900.0
2011-11-07 12:40:00,17.14,17.22,17.13,17.2,25600.0,15.3757,15.4474,15.3667,15.4295,25600.0
2011-11-07 12:50:00,17.21,17.22,17.19,17.21,15200.0,15.4385,15.4474,15.4205,15.4385,15200.0
2011-11-07 13:00:00,17.22,17.22,17.18,17.2,11700.0,15.4474,15.4474,15.4115,15.4295,11700.0
2011-11-07 13:10:00,17.2,17.22,17.2,17.21,25100.0,15.4295,15.4474,15.4295,15.4385,25100.0
2011-11-07 13:20:00,17.2,17.21,17.18,17.21,12500.0,15.4295,15.4385,15.4115,15.4385,12500.0
2011-11-07 13:30:00,17.2,17.22,17.17,17.2,35500.0,15.4295,15.4474,15.4026,15.4295,35500.0
2011-11-07 13:40:00,17.19,17.22,17.19,17.2,21800.0,15.4205,15.4474,15.4205,15.4295,21800.0
2011-11-07 13:50:00,17.2,17.25,17.2,17.22,49300.0,15.4295,15.4743,15.4295,15.4474,49300.0
2011-11-07 14:00:00,17.22,17.22,17.16,17.2,59800.0,15.4474,15.4474,15.3936,15.4295,59800.0
2011-11-07 14:10:00,17.21,17.22,17.19,17.21,40800.0,15.4385,15.4474,15.4205,15.4385,40800.0
2011-11-07 14:20:00,17.22,17.22,17.21,17.22,15200.0,15.4474,15.4474,15.4385,15.4474,15200.0
2011-11-07 14:30:00,17.22,17.22,17.21,17.22,22200.0,15.4474,15.4474,15.4385,15.4474,22200.0
2011-11-07 14:40:00,17.21,17.22,17.18,17.19,18400.0,15.4385,15.4474,15.4115,15.4205,18400.0
2011-11-07 14:50:00,17.19,17.23,17.19,17.21,34800.0,15.4205,15.4564,15.4205,15.4385,34800.0
2011-11-07 15:00:00,17.22,17.22,17.21,17.22,22300.0,15.4474,15.4474,15.4385,15.4474,22300.0
2011-11-07 15:10:00,17.22,17.25,17.21,17.21,52000.0,15.4474,15.4743,15.4385,15.4385,52000.0
2011-11-07 15:20:00,17.21,17.22,17.15,17.15,111100.0,15.4385,15.4474,15.3846,15.3846,111100.0
2011-11-07 15:30:00,17.15,17.22,17.12,17.21,46500.0,15.3846,15.4474,15.3577,15.4385,46500.0
2011-11-07 15:40:00,17.21,17.24,17.14,17.14,77600.0,15.4385,15.4654,15.3757,15.3757,77600.0
2011-11-07 15:50:00,17.16,17.2,17.1,17.15,139200.0,15.3936,15.4295,15.3398,15.3846,139200.0
2011-11-08 09:30:00,17.35,17.44,17.19,17.3,45200.0,15.564,15.6448,15.4205,15.5192,45200.0
2011-11-08 09:40:00,17.3,17.34,17.12,17.12,33300.0,15.5192,15.5551,15.3577,15.3577,33300.0
2011-11-08 09:50:00,17.15,17.17,17.1,17.16,21100.0,15.3846,15.4026,15.3398,15.3936,21100.0
2011-11-08 10:00:00,17.16,17.17,17.11,17.11,42100.0,15.3936,15.4026,15.3487,15.3487,42100.0
2011-11-08 10:10:00,17.12,17.14,17.0,17.04,59600.0,15.3577,15.3757,15.2501,15.286,59600.0
2011-11-08 10:20:00,17.04,17.04,16.74,16.82,64600.0,15.286,15.286,15.0168,15.0886,64600.0
2011-11-08 10:30:00,16.82,16.84,16.77,16.78,26200.0,15.0886,15.1065,15.0437,15.0527,26200.0
2011-11-08 10:40:00,16.78,16.82,16.76,16.77,39400.0,15.0527,15.0886,15.0348,15.0437,39400.0
2011-11-08 10:50:00,16.76,16.78,16.56,16.56,48100.0,15.0348,15.0527,14.8554,14.8554,48100.0
2011-11-08 11:00:00,16.57,16.65,16.57,16.62,25700.0,14.8643,14.9361,14.8643,14.9092,25700.0
2011-11-08 11:10:00,16.61,16.65,16.53,16.58,25600.0,14.9002,14.9361,14.8285,14.8733,25600.0
2011-11-08 11:20:00,16.62,16.66,16.5,16.66,21200.0,14.9092,14.9451,14.8015,14.9451,21200.0
2011-11-08 11:30:00,16.66,16.68,16.58,16.65,17700.0,14.9451,14.963,14.8733,14.9361,17700.0
2011-11-08 11:40:00,16.63,16.69,16.59,16.65,25300.0,14.9182,14.972,14.8823,14.9361,25300.0
2011-11-08 11:50:00,16.64,16.67,16.61,16.66,12000.0,14.9271,14.954,14.9002,14.9451,12000.0
2011-11-08 12:00:00,16.65,16.66,16.55,16.57,33500.0,14.9361,14.9451,14.8464,14.8643,33500.0
2011-11-08 12:10:00,16.56,16.67,16.53,16.65,37200.0,14.8554,14.954,14.8285,14.9361,37200.0
2011-11-08 12:20:00,16.64,16.67,16.55,16.56,33600.0,14.9271,14.954,14.8464,14.8554,33600.0
2011-11-08 12:30:00,16.57,16.67,16.57,16.64,14900.0,14.8643,14.954,14.8643,14.9271,14900.0
2011-11-08 12:40:00,16.65,16.67,16.62,16.63,16600.0,14.9361,14.954,14.9092,14.9182,16600.0
2011-11-08 12:50:00,16.64,16.67,16.64,16.66,13100.0,14.9271,14.954,14.9271,14.9451,13100.0
2011-11-08 13:00:00,16.66,16.67,16.65,16.66,69400.0,14.9451,14.954,14.9361,14.9451,69400.0
2011-11-08 13:10:00,16.66,16.66,16.57,16.62,26300.0,14.9451,14.9451,14.8643,14.9092,26300.0
2011-11-08 13:20:00,16.62,16.72,16.61,16.64,35700.0,14.9092,14.9989,14.9002,14.9271,35700.0
2011-11-08 13:30:00,16.64,16.67,16.6,16.67,23700.0,14.9271,14.954,14.8912,14.954,23700.0
2011-11-08 13:40:00,16.67,16.84,16.66,16.83,41600.0,14.954,15.1065,14.9451,15.0976,41600.0
2011-11-08 13:50:00,16.83,16.96,16.82,16.92,57300.0,15.0976,15.2142,15.0886,15.1783,57300.0
2011-11-08 14:00:00,16.93,16.93,16.78,16.8,43600.0,15.1873,15.1873,15.0527,15.0707,43600.0
2011-11-08 14:10:00,16.82,16.85,16.7,16.7,35500.0,15.0886,15.1155,14.981,14.981,35500.0
2011-11-08 14:20:00,16.7,16.85,16.68,16.85,19800.0,14.981,15.1155,14.963,15.1155,19800.0
2011-11-08 14:30:00,16.85,16.86,16.76,16.79,41400.0,15.1155,15.1245,15.0348,15.0617,41400.0
2011-11-08 14:40:00,16.79,16.85,16.75,16.79,26000.0,15.0617,15.1155,15.0258,15.0617,26000.0
2011-11-08 14:50:00,16.79,16.86,16.75,16.8,27000.0,15.0617,15.1245,15.0258,15.0707,27000.0
2011-11-08 15:00:00,16.81,16.83,16.72,16.8,30700.0,15.0796,15.0976,14.9989,15.0707,30700.0
2011-11-08 15:10:00,16.8,16.89,16.76,16.86,35500.0,15.0707,15.1514,15.0348,15.1245,35500.0
2011-11-08 15:20:00,16.85,16.9,16.79,16.85,36900.0,15.1155,15.1604,15.0617,15.1155,36900.0
2011-11-08 15:30:00,16.85,16.94,16.84,16.87,35000.0,15.1155,15.1962,15.1065,15.1335,35000.0
2011-11-08 15:40:00,16.86,16.88,16.74,16.82,58600.0,15.1245,15.1424,15.0168,15.0886,58600.0
2011-11-08 15:50:00,16.81,16.87,16.77,16.84,115300.0,15.0796,15.1335,15.0437,15.1065,115300.0
2011-11-09 09:30:00,16.32,16.32,15.72,15.75,164000.0,14.6401,14.6401,14.1018,14.1287,164000.0
2011-11-09 09:40:00,15.75,15.79,15.59,15.72,84900.0,14.1287,14.1646,13.9852,14.1018,84900.0
2011-11-09 09:50:00,15.72,15.72,15.5,15.7,79700.0,14.1018,14.1018,13.9045,14.0839,79700.0
2011-11-09 10:00:00,15.68,15.8,15.67,15.74,30400.0,14.0659,14.1736,14.057,14.1198,30400.0
2011-11-09 10:10:00,15.74,15.83,15.74,15.81,20600.0,14.1198,14.2005,14.1198,14.1826,20600.0
2011-11-09 10:20:00,15.8,15.9,15.75,15.75,31500.0,14.1736,14.2633,14.1287,14.1287,31500.0
2011-11-09 10:30:00,15.75,15.86,15.7,15.74,23600.0,14.1287,14.2274,14.0839,14.1198,23600.0
2011-11-09 10:40:00,15.75,15.89,15.72,15.81,30100.0,14.1287,14.2543,14.1018,14.1826,30100.0
2011-11-09 10:50:00,15.83,15.87,15.73,15.74,20600.0,14.2005,14.2364,14.1108,14.1198,20600.0
2011-11-09 11:00:00,15.73,15.85,15.73,15.78,39900.0,14.1108,14.2184,14.1108,14.1557,39900.0
2011-11-09 11:10:00,15.78,15.82,15.74,15.75,37000.0,14.1557,14.1915,14.1198,14.1287,37000.0
2011-11-09 11:20:00,15.76,15.8,15.75,15.77,32600.0,14.1377,14.1736,14.1287,14.1467,32600.0
2011-11-09 11:30:00,15.78,15.83,15.75,15.83,20100.0,14.1557,14.2005,14.1287,14.2005,20100.0
2011-11-09 11:40:00,15.83,15.87,15.82,15.87,14700.0,14.2005,14.2364,14.1915,14.2364,14700.0
2011-11-09 11:50:00,15.86,15.88,15.84,15.86,18300.0,14.2274,14.2454,14.2095,14.2274,18300.0
2011-11-09 12:00:00,15.85,15.88,15.81,15.87,60900.0,14.2184,14.2454,14.1826,14.2364,60900.0
2011-11-09 12:10:00,15.86,15.94,15.86,15.91,10700.0,14.2274,14.2992,14.2274,14.2723,10700.0
2011-11-09 12:20:00,15.92,15.99,15.87,15.9,17800.0,14.2812,14.344,14.2364,14.2633,17800.0
2011-11-09 12:30:00,15.9,16.03,15.9,16.03,10500.0,14.2633,14.3799,14.2633,14.3799,10500.0
2011-11-09 12:40:00,16.01,16.08,16.0,16.08,5000.0,14.362,14.4248,14.353,14.4248,5000.0
2011-11-09 12:50:00,16.05,16.12,15.94,15.97,25600.0,14.3979,14.4607,14.2992,14.3261,25600.0
2011-11-09 13:00:00,15.94,16.01,15.93,16.0,7100.0,14.2992,14.362,14.2902,14.353,7100.0
2011-11-09 13:10:00,15.97,15.97,15.85,15.91,27100.0,14.3261,14.3261,14.2184,14.2723,27100.0
2011-11-09 13:20:00,15.93,15.94,15.86,15.93,4400.0,14.2902,14.2992,14.2274,14.2902,4400.0
2011-11-09 13:30:00,15.93,15.94,15.85,15.85,31100.0,14.2902,14.2992,14.2184,14.2184,31100.0
2011-11-09 13:40:00,15.84,15.84,15.75,15.75,27800.0,14.2095,14.2095,14.1287,14.1287,27800.0
2011-11-09 13:50:00,15.75,15.76,15.65,15.74,74600.0,14.1287,14.1377,14.039,14.1198,74600.0
2011-11-09 14:00:00,15.74,15.75,15.64,15.67,29400.0,14.1198,14.1287,14.0301,14.057,29400.0
2011-11-09 14:10:00,15.65,15.81,15.64,15.78,27700.0,14.039,14.1826,14.0301,14.1557,27700.0
2011-11-09 14:20:00,15.79,15.81,15.64,15.74,12400.0,14.1646,14.1826,14.0301,14.1198,12400.0
2011-11-09 14:30:00,15.74,15.81,15.7,15.77,15200.0,14.1198,14.1826,14.0839,14.1467,15200.0
2011-11-09 14:40:00,15.78,15.82,15.72,15.82,21900.0,14.1557,14.1915,14.1018,14.1915,21900.0
2011-11-09 14:50:00,15.8,15.83,15.77,15.79,22800.0,14.1736,14.2005,14.1467,14.1646,22800.0
2011-11-09 15:00:00,15.78,15.93,15.75,15.87,36400.0,14.1557,14.2902,14.1287,14.2364,36400.0
2011-11-09 15:10:00,15.88,15.92,15.84,15.9,21300.0,14.2454,14.2812,14.2095,14.2633,21300.0
2011-11-09 15:20:00,15.92,15.98,15.82,15.86,60400.0,14.2812,14.3351,14.1915,14.2274,60400.0
2011-11-09 15:30:00,15.86,15.86,15.69,15.7,35500.0,14.2274,14.2274,14.0749,14.0839,35500.0
2011-11-09 15:40:00,15.67,15.73,15.47,15.57,192900.0,14.057,14.1108,13.8776,13.9673,192900.0
2011-11-09 15:50:00,15.59,15.77,15.54,15.6,194900.0,13.9852,14.1467,13.9404,13.9942,194900.0
2011-11-10 09:30:00,15.95,16.14,15.63,15.74,133200.0,14.3082,14.4786,14.0211,14.1198,133200.0
2011-11-10 09:40:00,15.74,15.81,15.7,15.75,44100.0,14.1198,14.1826,14.0839,14.1287,44100.0
2011-11-10 09:50:00,15.75,15.78,15.43,15.53,51900.0,14.1287,14.1557,13.8417,13.9314,51900.0
2011-11-10 10:00:00,15.52,15.62,15.45,15.5,52300.0,13.9224,14.0121,13.8596,13.9045,52300.0
2011-11-10 10:10:00,15.51,15.54,15.45,15.49,31200.0,13.9134,13.9404,13.8596,13.8955,31200.0
2011-11-10 10:20:00,15.48,15.61,15.43,15.52,51500.0,13.8865,14.0032,13.8417,13.9224,51500.0
2011-11-10 10:30:00,15.52,15.59,15.4,15.59,35800.0,13.9224,13.9852,13.8148,13.9852,35800.0
2011-11-10 10:40:00,15.58,15.6,15.31,15.33,33500.0,13.9762,13.9942,13.734,13.752,33500.0
2011-11-10 10:50:00,15.36,15.41,15.32,15.38,25700.0,13.7789,13.8237,13.743,13.7968,25700.0
2011-11-10 11:00:00,15.39,15.56,15.39,15.44,42200.0,13.8058,13.9583,13.8058,13.8507,42200.0
2011-11-10 11:10:00,15.45,15.49,15.31,15.33,15100.0,13.8596,13.8955,13.734,13.752,15100.0
2011-11-10 11:20:00,15.34,15.49,15.34,15.48,15600.0,13.7609,13.8955,13.7609,13.8865,15600.0
2011-11-10 11:30:00,15.48,15.58,15.46,15.51,18200.0,13.8865,13.9762,13.8686,13.9134,18200.0
2011-11-10 11:40:00,15.51,15.65,15.51,15.65,15900.0,13.9134,14.039,13.9134,14.039,15900.0
2011-11-10 11:50:00,15.64,15.65,15.49,15.53,13600.0,14.0301,14.039,13.8955,13.9314,13600.0
2011-11-10 12:00:00,15.52,15.53,15.43,15.44,11800.0,13.9224,13.9314,13.8417,13.8507,11800.0
2011-11-10 12:10:00,15.44,15.6,15.44,15.55,27700.0,13.8507,13.9942,13.8507,13.9493,27700.0
2011-11-10 12:20:00,15.55,15.55,15.4,15.4,7400.0,13.9493,13.9493,13.8148,13.8148,7400.0
2011-11-10 12:30:00,15.41,15.41,15.3,15.31,16100.0,13.8237,13.8237,13.7251,13.734,16100.0
2011-11-10 12:40:00,15.3,15.32,15.25,15.29,22700.0,13.7251,13.743,13.6802,13.7161,22700.0
2011-11-10 12:50:00,15.27,15.48,15.27,15.48,10700.0,13.6982,13.8865,13.6982,13.8865,10700.0
2011-11-10 13:00:00,15.49,15.53,15.43,15.53,36900.0,13.8955,13.9314,13.8417,13.9314,36900.0
2011-11-10 13:10:00,15.52,15.72,15.51,15.64,30500.0,13.9224,14.1018,13.9134,14.0301,30500.0
2011-11-10 13:20:00,15.68,15.69,15.53,15.55,29800.0,14.0659,14.0749,13.9314,13.9493,29800.0
2011-11-10 13:30:00,15.57,15.66,15.57,15.59,13500.0,13.9673,14.048,13.9673,13.9852,13500.0
2011-11-10 13:40:00,15.59,15.63,15.48,15.51,12100.0,13.9852,14.0211,13.8865,13.9134,12100.0
2011-11-10 13:50:00,15.5,15.57,15.45,15.55,11600.0,13.9045,13.9673,13.8596,13.9493,11600.0
2011-11-10 14:00:00,15.55,15.55,15.41,15.55,46100.0,13.9493,13.9493,13.8237,13.9493,46100.0
2011-11-10 14:10:00,15.57,15.64,15.57,15.59,24600.0,13.9673,14.0301,13.9673,13.9852,24600.0
2011-11-10 14:20:00,15.58,15.63,15.54,15.55,20000.0,13.9762,14.0211,13.9404,13.9493,20000.0
2011-11-10 14:30:00,15.55,15.62,15.54,15.6,26200.0,13.9493,14.0121,13.9404,13.9942,26200.0
2011-11-10 14:40:00,15.6,15.62,15.56,15.57,22400.0,13.9942,14.0121,13.9583,13.9673,22400.0
2011-11-10 14:50:00,15.57,15.61,15.55,15.57,48800.0,13.9673,14.0032,13.9493,13.9673,48800.0
2011-11-10 15:00:00,15.55,15.61,15.52,15.52,55800.0,13.9493,14.0032,13.9224,13.9224,55800.0
2011-11-10 15:10:00,15.55,15.6,15.52,15.58,29600.0,13.9493,13.9942,13.9224,13.9762,29600.0
2011-11-10 15:20:00,15.57,15.75,15.55,15.67,60000.0,13.9673,14.1287,13.9493,14.057,60000.0
2011-11-10 15:30:00,15.67,15.68,15.51,15.65,51200.0,14.057,14.0659,13.9134,14.039,51200.0
2011-11-10 15:40:00,15.64,15.65,15.56,15.6,66400.0,14.0301,14.039,13.9583,13.9942,66400.0
2011-11-10 15:50:00,15.6,15.64,15.54,15.59,102100.0,13.9942,14.0301,13.9404,13.9852,102100.0
2011-11-11 09:30:00,15.88,15.98,15.71,15.71,37100.0,14.2454,14.3351,14.0929,14.0929,37100.0
2011-11-11 09:40:00,15.71,15.91,15.7,15.84,27500.0,14.0929,14.2723,14.0839,14.2095,27500.0
2011-11-11 09:50:00,15.83,16.25,15.8,16.19,65000.0,14.2005,14.5773,14.1736,14.5235,65000.0
2011-11-11 10:00:00,16.19,16.2,16.12,16.18,57200.0,14.5235,14.5324,14.4607,14.5145,57200.0
2011-11-11 10:10:00,16.18,16.2,16.06,16.1,39200.0,14.5145,14.5324,14.4068,14.4427,39200.0
2011-11-11 10:20:00,16.07,16.12,16.0,16.04,20900.0,14.4158,14.4607,14.353,14.3889,20900.0
2011-11-11 10:30:00,16.05,16.19,16.04,16.15,23900.0,14.3979,14.5235,14.3889,14.4876,23900.0
2011-11-11 10:40:00,16.17,16.5,16.17,16.5,69300.0,14.5055,14.8015,14.5055,14.8015,69300.0
2011-11-11 10:50:00,16.49,16.62,16.48,16.54,51700.0,14.7926,14.9092,14.7836,14.8374,51700.0
2011-11-11 11:00:00,16.54,16.56,16.42,16.42,37500.0,14.8374,14.8554,14.7298,14.7298,37500.0
2011-11-11 11:10:00,16.42,16.49,16.35,16.46,19800.0,14.7298,14.7926,14.667,14.7657,19800.0
2011-11-11 11:20:00,16.44,16.47,16.26,16.31,34700.0,14.7477,14.7746,14.5862,14.6311,34700.0
2011-11-11 11:30:00,16.32,16.35,16.23,16.25,24000.0,14.6401,14.667,14.5593,14.5773,24000.0
2011-11-11 11:40:00,16.29,16.36,16.27,16.33,19200.0,14.6132,14.676,14.5952,14.649,19200.0
2011-11-11 11:50:00,16.31,16.73,16.31,16.65,94700.0,14.6311,15.0079,14.6311,14.9361,94700.0
2011-11-11 12:00:00,16.67,16.7,16.63,16.63,32400.0,14.954,14.981,14.9182,14.9182,32400.0
2011-11-11 12:10:00,16.64,16.74,16.63,16.71,34000.0,14.9271,15.0168,14.9182,14.9899,34000.0
2011-11-11 12:20:00,16.7,16.75,16.67,16.75,58000.0,14.981,15.0258,14.954,15.0258,58000.0
2011-11-11 12:30:00,16.75,16.8,16.69,16.76,39000.0,15.0258,15.0707,14.972,15.0348,39000.0
2011-11-11 12:40:00,16.78,17.0,16.77,16.92,82100.0,15.0527,15.2501,15.0437,15.1783,82100.0
2011-11-11 12:50:00,16.91,17.02,16.86,17.0,51200.0,15.1693,15.268,15.1245,15.2501,51200.0
2011-11-11 13:00:00,16.99,17.04,16.91,16.98,29500.0,15.2411,15.286,15.1693,15.2321,29500.0
2011-11-11 13:10:00,16.99,17.02,16.86,17.02,29700.0,15.2411,15.268,15.1245,15.268,29700.0
2011-11-11 13:20:00,17.01,17.02,16.96,16.98,18700.0,15.259,15.268,15.2142,15.2321,18700.0
2011-11-11 13:30:00,16.98,17.02,16.95,16.98,35100.0,15.2321,15.268,15.2052,15.2321,35100.0
2011-11-11 13:40:00,17.0,17.0,16.9,16.9,112800.0,15.2501,15.2501,15.1604,15.1604,112800.0
2011-11-11 13:50:00,16.9,16.92,16.85,16.88,32500.0,15.1604,15.1783,15.1155,15.1424,32500.0
2011-11-11 14:00:00,16.89,16.91,16.88,16.91,27400.0,15.1514,15.1693,15.1424,15.1693,27400.0
2011-11-11 14:10:00,16.9,16.93,16.88,16.89,154400.0,15.1604,15.1873,15.1424,15.1514,154400.0
2011-11-11 14:20:00,16.9,16.9,16.88,16.89,22800.0,15.1604,15.1604,15.1424,15.1514,22800.0
2011-11-11 14:30:00,16.89,16.96,16.88,16.91,37300.0,15.1514,15.2142,15.1424,15.1693,37300.0
2011-11-11 14:40:00,16.91,16.91,16.87,16.9,38700.0,15.1693,15.1693,15.1335,15.1604,38700.0
2011-11-11 14:50:00,16.9,16.93,16.87,16.91,50400.0,15.1604,15.1873,15.1335,15.1693,50400.0
2011-11-11 15:00:00,16.9,16.91,16.75,16.75,52800.0,15.1604,15.1693,15.0258,15.0258,52800.0
2011-11-11 15:10:00,16.75,16.77,16.69,16.76,90200.0,15.0258,15.0437,14.972,15.0348,90200.0
2011-11-11 15:20:00,16.74,16.74,16.65,16.7,42300.0,15.0168,15.0168,14.9361,14.981,42300.0
2011-11-11 15:30:00,16.7,16.71,16.64,16.64,36500.0,14.981,14.9899,14.9271,14.9271,36500.0
2011-11-11 15:40:00,16.63,16.63,16.56,16.6,49500.0,14.9182,14.9182,14.8554,14.8912,49500.0
2011-11-11 15:50:00,16.58,16.67,16.52,16.63,225300.0,14.8733,14.954,14.8195,14.9182,225300.0
2011-11-14 09:30:00,16.64,17.0,16.62,16.75,50600.0,14.9271,15.2501,14.9092,15.0258,50600.0
2011-11-14 09:40:00,16.75,16.77,16.61,16.67,21700.0,15.0258,15.0437,14.9002,14.954,21700.0
2011-11-14 09:50:00,16.66,16.71,16.58,16.7,21600.0,14.9451,14.9899,14.8733,14.981,21600.0
2011-11-14 10:00:00,16.67,16.84,16.64,16.84,35100.0,14.954,15.1065,14.9271,15.1065,35100.0
2011-11-14 10:10:00,16.83,16.84,16.73,16.73,32000.0,15.0976,15.1065,15.0079,15.0079,32000.0
2011-11-14 10:20:00,16.7,16.75,16.65,16.67,19400.0,14.981,15.0258,14.9361,14.954,19400.0
2011-11-14 10:30:00,16.67,16.67,16.6,16.64,12300.0,14.954,14.954,14.8912,14.9271,12300.0
2011-11-14 10:40:00,16.63,16.65,16.51,16.54,13000.0,14.9182,14.9361,14.8105,14.8374,13000.0
2011-11-14 10:50:00,16.54,16.69,16.53,16.65,15700.0,14.8374,14.972,14.8285,14.9361,15700.0
2011-11-14 11:00:00,16.66,16.74,16.63,16.7,20300.0,14.9451,15.0168,14.9182,14.981,20300.0
2011-11-14 11:10:00,16.7,16.7,16.6,16.63,9100.0,14.981,14.981,14.8912,14.9182,9100.0
2011-11-14 11:20:00,16.58,16.64,16.56,16.62,6900.0,14.8733,14.9271,14.8554,14.9092,6900.0
2011-11-14 11:30:00,16.6,16.66,16.6,16.66,4400.0,14.8912,14.9451,14.8912,14.9451,4400.0
2011-11-14 11:40:00,16.67,16.7,16.57,16.57,6400.0,14.954,14.981,14.8643,14.8643,6400.0
2011-11-14 11:50:00,16.57,16.57,16.52,16.55,17000.0,14.8643,14.8643,14.8195,14.8464,17000.0
2011-11-14 12:00:00,16.56,16.65,16.52,16.65,19000.0,14.8554,14.9361,14.8195,14.9361,19000.0
2011-11-14 12:10:00,16.65,16.66,16.52,16.52,5600.0,14.9361,14.9451,14.8195,14.8195,5600.0
2011-11-14 12:20:00,16.55,16.58,16.5,16.5,18000.0,14.8464,14.8733,14.8015,14.8015,18000.0
2011-11-14 12:30:00,16.5,16.52,16.45,16.45,6900.0,14.8015,14.8195,14.7567,14.7567,6900.0
2011-11-14 12:40:00,16.46,16.48,16.45,16.45,4100.0,14.7657,14.7836,14.7567,14.7567,4100.0
2011-11-14 12:50:00,16.45,16.52,16.45,16.49,12800.0,14.7567,14.8195,14.7567,14.7926,12800.0
2011-11-14 13:00:00,16.47,16.53,16.47,16.52,10900.0,14.7746,14.8285,14.7746,14.8195,10900.0
2011-11-14 13:10:00,16.5,16.59,16.5,16.56,10600.0,14.8015,14.8823,14.8015,14.8554,10600.0
2011-11-14 13:20:00,16.55,16.55,16.51,16.55,6400.0,14.8464,14.8464,14.8105,14.8464,6400.0
2011-11-14 13:30:00,16.55,16.66,16.54,16.65,12700.0,14.8464,14.9451,14.8374,14.9361,12700.0
2011-11-14 13:40:00,16.65,16.7,16.61,16.65,13800.0,14.9361,14.981,14.9002,14.9361,13800.0
2011-11-14 13:50:00,16.65,16.67,16.64,16.67,15400.0,14.9361,14.954,14.9271,14.954,15400.0
2011-11-14 14:00:00,16.66,16.66,16.59,16.59,5200.0,14.9451,14.9451,14.8823,14.8823,5200.0
2011-11-14 14:10:00,16.59,16.69,16.59,16.64,14000.0,14.8823,14.972,14.8823,14.9271,14000.0
2011-11-14 14:20:00,16.62,16.64,16.6,16.61,8500.0,14.9092,14.9271,14.8912,14.9002,8500.0
2011-11-14 14:30:00,16.61,16.62,16.58,16.59,10000.0,14.9002,14.9092,14.8733,14.8823,10000.0
2011-11-14 14:40:00,16.57,16.57,16.52,16.55,22200.0,14.8643,14.8643,14.8195,14.8464,22200.0
2011-11-14 14:50:00,16.54,16.56,16.5,16.5,17100.0,14.8374,14.8554,14.8015,14.8015,17100.0
2011-11-14 15:00:00,16.5,16.6,16.5,16.6,15700.0,14.8015,14.8912,14.8015,14.8912,15700.0
2011-11-14 15:10:00,16.6,16.67,16.58,16.63,63200.0,14.8912,14.954,14.8733,14.9182,63200.0
2011-11-14 15:20:00,16.63,16.68,16.59,16.61,13500.0,14.9182,14.963,14.8823,14.9002,13500.0
2011-11-14 15:30:00,16.62,16.64,16.55,16.55,15100.0,14.9092,14.9271,14.8464,14.8464,15100.0
2011-11-14 15:40:00,16.55,16.61,16.53,16.55,21800.0,14.8464,14.9002,14.8285,14.8464,21800.0
2011-11-14 15:50:00,16.57,16.57,16.51,16.53,43600.0,14.8643,14.8643,14.8105,14.8285,43600.0
2011-11-15 09:30:00,16.5,16.93,16.49,16.92,28200.0,14.8015,15.1873,14.7926,15.1783,28200.0
2011-11-15 09:40:00,16.86,17.0,16.82,16.92,19200.0,15.1245,15.2501,15.0886,15.1783,19200.0
2011-11-15 09:50:00,16.92,17.02,16.9,16.96,23300.0,15.1783,15.268,15.1604,15.2142,23300.0
2011-11-15 10:00:00,16.93,16.95,16.75,16.76,17300.0,15.1873,15.2052,15.0258,15.0348,17300.0
2011-11-15 10:10:00,16.77,16.78,16.7,16.7,16600.0,15.0437,15.0527,14.981,14.981,16600.0
2011-11-15 10:20:00,16.7,16.71,16.65,16.65,20400.0,14.981,14.9899,14.9361,14.9361,20400.0
2011-11-15 10:30:00,16.65,16.84,16.65,16.78,3000.0,14.9361,15.1065,14.9361,15.0527,3000.0
2011-11-15 10:40:00,16.77,16.94,16.75,16.76,22200.0,15.0437,15.1962,15.0258,15.0348,22200.0
2011-11-15 10:50:00,16.78,16.83,16.75,16.77,6600.0,15.0527,15.0976,15.0258,15.0437,6600.0
2011-11-15 11:00:00,16.75,16.84,16.75,16.84,18000.0,15.0258,15.1065,15.0258,15.1065,18000.0
2011-11-15 11:10:00,16.83,17.0,16.83,16.93,24400.0,15.0976,15.2501,15.0976,15.1873,24400.0
2011-11-15 11:20:00,16.94,16.94,16.8,16.93,40400.0,15.1962,15.1962,15.0707,15.1873,40400.0
2011-11-15 11:30:00,16.92,16.94,16.8,16.81,27200.0,15.1783,15.1962,15.0707,15.0796,27200.0
2011-11-15 11:40:00,16.81,16.93,16.81,16.85,25300.0,15.0796,15.1873,15.0796,15.1155,25300.0
2011-11-15 11:50:00,16.88,16.99,16.83,16.99,10600.0,15.1424,15.2411,15.0976,15.2411,10600.0
2011-11-15 12:00:00,16.97,17.04,16.96,17.0,20600.0,15.2232,15.286,15.2142,15.2501,20600.0
2011-11-15 12:10:00,17.0,17.03,16.95,17.03,7800.0,15.2501,15.277,15.2052,15.277,7800.0
2011-11-15 12:20:00,17.03,17.1,17.02,17.07,19700.0,15.277,15.3398,15.268,15.3129,19700.0
2011-11-15 12:30:00,17.08,17.3,17.08,17.21,39300.0,15.3218,15.5192,15.3218,15.4385,39300.0
2011-11-15 12:40:00,17.23,17.3,17.15,17.15,13300.0,15.4564,15.5192,15.3846,15.3846,13300.0
2011-11-15 12:50:00,17.14,17.22,17.09,17.22,19200.0,15.3757,15.4474,15.3308,15.4474,19200.0
2011-11-15 13:00:00,17.22,17.35,17.19,17.24,28100.0,15.4474,15.564,15.4205,15.4654,28100.0
2011-11-15 13:10:00,17.24,17.25,17.13,17.13,14200.0,15.4654,15.4743,15.3667,15.3667,14200.0
2011-11-15 13:20:00,17.16,17.24,17.15,17.19,4000.0,15.3936,15.4654,15.3846,15.4205,4000.0
2011-11-15 13:30:00,17.17,17.31,17.15,17.28,12000.0,15.4026,15.5282,15.3846,15.5012,12000.0
2011-11-15 13:40:00,17.28,17.38,17.28,17.35,21200.0,15.5012,15.591,15.5012,15.564,21200.0
2011-11-15 13:50:00,17.37,17.43,17.36,17.42,25300.0,15.582,15.6358,15.573,15.6268,25300.0
2011-11-15 14:00:00,17.42,17.43,17.32,17.39,13900.0,15.6268,15.6358,15.5371,15.5999,13900.0
2011-11-15 14:10:00,17.39,17.45,17.36,17.36,15100.0,15.5999,15.6538,15.573,15.573,15100.0
2011-11-15 14:20:00,17.36,17.42,17.2,17.23,81800.0,15.573,15.6268,15.4295,15.4564,81800.0
2011-11-15 14:30:00,17.23,17.24,17.18,17.21,22200.0,15.4564,15.4654,15.4115,15.4385,22200.0
2011-11-15 14:40:00,17.22,17.36,17.21,17.36,22000.0,15.4474,15.573,15.4385,15.573,22000.0
2011-11-15 14:50:00,17.36,17.41,17.36,17.37,28100.0,15.573,15.6179,15.573,15.582,28100.0
2011-11-15 15:00:00,17.37,17.43,17.35,17.42,22700.0,15.582,15.6358,15.564,15.6268,22700.0
2011-11-15 15:10:00,17.42,17.5,17.42,17.49,29400.0,15.6268,15.6986,15.6268,15.6896,29400.0
2011-11-15 15:20:00,17.5,17.57,17.48,17.57,43400.0,15.6986,15.7614,15.6807,15.7614,43400.0
2011-11-15 15:30:00,17.57,17.57,17.45,17.46,49400.0,15.7614,15.7614,15.6538,15.6627,49400.0
2011-11-15 15:40:00,17.45,17.59,17.43,17.58,64200.0,15.6538,15.7793,15.6358,15.7704,64200.0
2011-11-15 15:50:00,17.58,17.61,17.43,17.48,138500.0,15.7704,15.7973,15.6358,15.6807,138500.0
2011-11-16 09:30:00,17.5,17.61,17.48,17.6,56300.0,15.6986,15.7973,15.6807,15.7883,56300.0
2011-11-16 09:40:00,17.65,17.86,17.62,17.76,68700.0,15.8332,16.0215,15.8063,15.9318,68700.0
2011-11-16 09:50:00,17.75,17.82,17.68,17.68,23600.0,15.9229,15.9857,15.8601,15.8601,23600.0
2011-11-16 10:00:00,17.66,17.81,17.65,17.65,48500.0,15.8421,15.9767,15.8332,15.8332,48500.0
2011-11-16 10:10:00,17.66,17.74,17.65,17.7,27000.0,15.8421,15.9139,15.8332,15.878,27000.0
2011-11-16 10:20:00,17.7,17.76,17.58,17.59,29500.0,15.878,15.9318,15.7704,15.7793,29500.0
2011-11-16 10:30:00,17.59,17.72,17.55,17.62,18500.0,15.7793,15.896,15.7435,15.8063,18500.0
2011-11-16 10:40:00,17.62,17.69,17.55,17.62,41500.0,15.8063,15.869,15.7435,15.8063,41500.0
2011-11-16 10:50:00,17.61,17.7,17.58,17.67,17000.0,15.7973,15.878,15.7704,15.8511,17000.0
2011-11-16 11:00:00,17.67,17.95,17.67,17.89,28600.0,15.8511,16.1023,15.8511,16.0485,28600.0
2011-11-16 11:10:00,17.88,17.91,17.79,17.8,19000.0,16.0395,16.0664,15.9588,15.9677,19000.0
2011-11-16 11:20:00,17.8,17.97,17.8,17.95,24700.0,15.9677,16.1202,15.9677,16.1023,24700.0
2011-11-16 11:30:00,17.93,17.95,17.75,17.76,19400.0,16.0843,16.1023,15.9229,15.9318,19400.0
2011-11-16 11:40:00,17.75,17.77,17.71,17.71,33800.0,15.9229,15.9408,15.887,15.887,33800.0
2011-11-16 11:50:00,17.7,17.71,17.52,17.57,66400.0,15.878,15.887,15.7165,15.7614,66400.0
2011-11-16 12:00:00,17.57,17.58,17.51,17.53,19400.0,15.7614,15.7704,15.7076,15.7255,19400.0
2011-11-16 12:10:00,17.53,17.57,17.52,17.54,30200.0,15.7255,15.7614,15.7165,15.7345,30200.0
2011-11-16 12:20:00,17.54,17.64,17.53,17.58,25100.0,15.7345,15.8242,15.7255,15.7704,25100.0
2011-11-16 12:30:00,17.56,17.65,17.52,17.62,50800.0,15.7524,15.8332,15.7165,15.8063,50800.0
2011-11-16 12:40:00,17.62,17.62,17.5,17.5,19900.0,15.8063,15.8063,15.6986,15.6986,19900.0
2011-11-16 12:50:00,17.5,17.51,17.47,17.5,14000.0,15.6986,15.7076,15.6717,15.6986,14000.0
2011-11-16 13:00:00,17.51,17.64,17.5,17.63,34400.0,15.7076,15.8242,15.6986,15.8152,34400.0
2011-11-16 13:10:00,17.62,17.62,17.52,17.56,15100.0,15.8063,15.8063,15.7165,15.7524,15100.0
2011-11-16 13:20:00,17.56,17.67,17.55,17.59,29900.0,15.7524,15.8511,15.7435,15.7793,29900.0
2011-11-16 13:30:00,17.59,17.64,17.58,17.6,28600.0,15.7793,15.8242,15.7704,15.7883,28600.0
2011-11-16 13:40:00,17.59,17.64,17.55,17.56,39600.0,15.7793,15.8242,15.7435,15.7524,39600.0
2011-11-16 13:50:00,17.56,17.59,17.54,17.58,28900.0,15.7524,15.7793,15.7345,15.7704,28900.0
2011-11-16 14:00:00,17.57,17.71,17.56,17.7,37400.0,15.7614,15.887,15.7524,15.878,37400.0
2011-11-16 14:10:00,17.7,17.72,17.64,17.71,26900.0,15.878,15.896,15.8242,15.887,26900.0
2011-11-16 14:20:00,17.71,17.77,17.65,17.66,27000.0,15.887,15.9408,15.8332,15.8421,27000.0
2011-11-16 14:30:00,17.66,17.7,17.61,17.68,22500.0,15.8421,15.878,15.7973,15.8601,22500.0
2011-11-16 14:40:00,17.67,17.67,17.5,17.56,17000.0,15.8511,15.8511,15.6986,15.7524,17000.0
2011-11-16 14:50:00,17.55,17.55,17.45,17.48,15300.0,15.7435,15.7435,15.6538,15.6807,15300.0
2011-11-16 15:00:00,17.51,17.51,17.45,17.48,23400.0,15.7076,15.7076,15.6538,15.6807,23400.0
2011-11-16 15:10:00,17.48,17.49,17.39,17.48,40000.0,15.6807,15.6896,15.5999,15.6807,40000.0
2011-11-16 15:20:00,17.49,17.52,17.41,17.47,47200.0,15.6896,15.7165,15.6179,15.6717,47200.0
2011-11-16 15:30:00,17.46,17.46,17.26,17.4,47100.0,15.6627,15.6627,15.4833,15.6089,47100.0
2011-11-16 15:40:00,17.37,17.54,17.31,17.49,71900.0,15.582,15.7345,15.5282,15.6896,71900.0
2011-11-16 15:50:00,17.48,17.52,17.39,17.48,180200.0,15.6807,15.7165,15.5999,15.6807,180200.0
2011-11-17 09:30:00,17.49,17.77,17.49,17.55,27700.0,15.6896,15.9408,15.6896,15.7435,27700.0
2011-11-17 09:40:00,17.53,17.58,17.12,17.16,101500.0,15.7255,15.7704,15.3577,15.3936,101500.0
2011-11-17 09:50:00,17.14,17.34,17.13,17.21,57100.0,15.3757,15.5551,15.3667,15.4385,57100.0
2011-11-17 10:00:00,17.18,17.33,17.11,17.29,14900.0,15.4115,15.5461,15.3487,15.5102,14900.0
2011-11-17 10:10:00,17.28,17.32,17.19,17.23,72700.0,15.5012,15.5371,15.4205,15.4564,72700.0
2011-11-17 10:20:00,17.24,17.27,17.17,17.26,26400.0,15.4654,15.4923,15.4026,15.4833,26400.0
2011-11-17 10:30:00,17.22,17.27,17.15,17.17,23500.0,15.4474,15.4923,15.3846,15.4026,23500.0
2011-11-17 10:40:00,17.17,17.2,17.11,17.15,22600.0,15.4026,15.4295,15.3487,15.3846,22600.0
2011-11-17 10:50:00,17.15,17.15,16.99,16.99,55200.0,15.3846,15.3846,15.2411,15.2411,55200.0
2011-11-17 11:00:00,16.99,17.02,16.83,17.01,38500.0,15.2411,15.268,15.0976,15.259,38500.0
2011-11-17 11:10:00,16.98,17.02,16.92,17.0,26300.0,15.2321,15.268,15.1783,15.2501,26300.0
2011-11-17 11:20:00,17.0,17.08,16.93,17.0,22700.0,15.2501,15.3218,15.1873,15.2501,22700.0
2011-11-17 11:30:00,16.97,17.01,16.93,16.96,9000.0,15.2232,15.259,15.1873,15.2142,9000.0
2011-11-17 11:40:00,16.97,17.05,16.9,16.96,12700.0,15.2232,15.2949,15.1604,15.2142,12700.0
2011-11-17 11:50:00,16.97,16.99,16.86,16.92,18600.0,15.2232,15.2411,15.1245,15.1783,18600.0
2011-11-17 12:00:00,16.88,16.91,16.81,16.87,11200.0,15.1424,15.1693,15.0796,15.1335,11200.0
2011-11-17 12:10:00,16.85,16.85,16.73,16.77,17100.0,15.1155,15.1155,15.0079,15.0437,17100.0
2011-11-17 12:20:00,16.75,16.83,16.7,16.7,9700.0,15.0258,15.0976,14.981,14.981,9700.0
2011-11-17 12:30:00,16.74,16.74,16.5,16.59,23800.0,15.0168,15.0168,14.8015,14.8823,23800.0
2011-11-17 12:40:00,16.59,16.67,16.51,16.64,68000.0,14.8823,14.954,14.8105,14.9271,68000.0
2011-11-17 12:50:00,16.64,16.67,16.55,16.6,19800.0,14.9271,14.954,14.8464,14.8912,19800.0
2011-11-17 13:00:00,16.61,16.62,16.45,16.46,25700.0,14.9002,14.9092,14.7567,14.7657,25700.0
2011-11-17 13:10:00,16.47,16.59,16.46,16.55,22900.0,14.7746,14.8823,14.7657,14.8464,22900.0
2011-11-17 13:20:00,16.55,16.55,16.45,16.47,22200.0,14.8464,14.8464,14.7567,14.7746,22200.0
2011-11-17 13:30:00,16.48,16.57,16.47,16.55,7100.0,14.7836,14.8643,14.7746,14.8464,7100.0
2011-11-17 13:40:00,16.56,16.64,16.55,16.63,13800.0,14.8554,14.9271,14.8464,14.9182,13800.0
2011-11-17 13:50:00,16.61,16.68,16.52,16.64,16600.0,14.9002,14.963,14.8195,14.9271,16600.0
2011-11-17 14:00:00,16.64,16.69,16.6,16.67,7500.0,14.9271,14.972,14.8912,14.954,7500.0
2011-11-17 14:10:00,16.66,16.71,16.6,16.6,9700.0,14.9451,14.9899,14.8912,14.8912,9700.0
2011-11-17 14:20:00,16.6,16.64,16.51,16.57,9400.0,14.8912,14.9271,14.8105,14.8643,9400.0
2011-11-17 14:30:00,16.59,16.64,16.57,16.58,12800.0,14.8823,14.9271,14.8643,14.8733,12800.0
2011-11-17 14:40:00,16.57,16.74,16.57,16.72,7700.0,14.8643,15.0168,14.8643,14.9989,7700.0
2011-11-17 14:50:00,16.68,16.72,16.64,16.71,10100.0,14.963,14.9989,14.9271,14.9899,10100.0
2011-11-17 15:00:00,16.7,16.71,16.58,16.61,18500.0,14.981,14.9899,14.8733,14.9002,18500.0
2011-11-17 15:10:00,16.59,16.59,16.55,16.56,19200.0,14.8823,14.8823,14.8464,14.8554,19200.0
2011-11-17 15:20:00,16.55,16.67,16.5,16.63,47800.0,14.8464,14.954,14.8015,14.9182,47800.0
2011-11-17 15:30:00,16.63,16.64,16.52,16.52,28600.0,14.9182,14.9271,14.8195,14.8195,28600.0
2011-11-17 15:40:00,16.52,16.63,16.47,16.62,33000.0,14.8195,14.9182,14.7746,14.9092,33000.0
2011-11-17 15:50:00,16.61,16.62,16.49,16.57,121700.0,14.9002,14.9092,14.7926,14.8643,121700.0
2011-11-18 09:30:00,16.62,16.72,16.56,16.59,16500.0,14.9092,14.9989,14.8554,14.8823,16500.0
2011-11-18 09:40:00,16.53,16.59,16.37,16.4,10600.0,14.8285,14.8823,14.6849,14.7118,10600.0
2011-11-18 09:50:00,16.39,16.56,16.35,16.56,9000.0,14.7029,14.8554,14.667,14.8554,9000.0
2011-11-18 10:00:00,16.58,16.58,16.51,16.51,9300.0,14.8733,14.8733,14.8105,14.8105,9300.0
2011-11-18 10:10:00,16.5,16.6,16.49,16.5,7000.0,14.8015,14.8912,14.7926,14.8015,7000.0
2011-11-18 10:20:00,16.49,16.52,16.35,16.37,11200.0,14.7926,14.8195,14.667,14.6849,11200.0
2011-11-18 10:30:00,16.41,16.47,16.35,16.39,28300.0,14.7208,14.7746,14.667,14.7029,28300.0
2011-11-18 10:40:00,16.38,16.47,16.36,16.47,16200.0,14.6939,14.7746,14.676,14.7746,16200.0
2011-11-18 10:50:00,16.46,16.51,16.43,16.45,5300.0,14.7657,14.8105,14.7387,14.7567,5300.0
2011-11-18 11:00:00,16.43,16.45,16.35,16.35,8100.0,14.7387,14.7567,14.667,14.667,8100.0
2011-11-18 11:10:00,16.35,16.38,16.35,16.35,11600.0,14.667,14.6939,14.667,14.667,11600.0
2011-11-18 11:20:00,16.36,16.44,16.3,16.39,21600.0,14.676,14.7477,14.6221,14.7029,21600.0
2011-11-18 11:30:00,16.35,16.38,16.35,16.35,14900.0,14.667,14.6939,14.667,14.667,14900.0
2011-11-18 11:40:00,16.36,16.39,16.35,16.35,15300.0,14.676,14.7029,14.667,14.667,15300.0
2011-11-18 11:50:00,16.35,16.39,16.35,16.36,29000.0,14.667,14.7029,14.667,14.676,29000.0
2011-11-18 12:00:00,16.36,16.36,16.25,16.32,37300.0,14.676,14.676,14.5773,14.6401,37300.0
2011-11-18 12:10:00,16.32,16.38,16.31,16.35,12500.0,14.6401,14.6939,14.6311,14.667,12500.0
2011-11-18 12:20:00,16.35,16.36,16.3,16.35,13200.0,14.667,14.676,14.6221,14.667,13200.0
2011-11-18 12:30:00,16.36,16.39,16.35,16.36,8200.0,14.676,14.7029,14.667,14.676,8200.0
2011-11-18 12:40:00,16.36,16.4,16.35,16.37,3500.0,14.676,14.7118,14.667,14.6849,3500.0
2011-11-18 12:50:00,16.36,16.37,16.3,16.3,11600.0,14.676,14.6849,14.6221,14.6221,11600.0
2011-11-18 13:00:00,16.3,16.38,16.3,16.35,20500.0,14.6221,14.6939,14.6221,14.667,20500.0
2011-11-18 13:10:00,16.33,16.37,16.33,16.37,8200.0,14.649,14.6849,14.649,14.6849,8200.0
2011-11-18 13:20:00,16.37,16.37,16.35,16.35,10700.0,14.6849,14.6849,14.667,14.667,10700.0
2011-11-18 13:30:00,16.37,16.39,16.35,16.37,5700.0,14.6849,14.7029,14.667,14.6849,5700.0
2011-11-18 13:40:00,16.39,16.4,16.35,16.36,3600.0,14.7029,14.7118,14.667,14.676,3600.0
2011-11-18 13:50:00,16.36,16.38,16.35,16.35,4800.0,14.676,14.6939,14.667,14.667,4800.0
2011-11-18 14:00:00,16.35,16.36,16.35,16.35,8100.0,14.667,14.676,14.667,14.667,8100.0
2011-11-18 14:10:00,16.36,16.46,16.34,16.34,22700.0,14.676,14.7657,14.658,14.658,22700.0
2011-11-18 14:20:00,16.34,16.37,16.25,16.27,7700.0,14.658,14.6849,14.5773,14.5952,7700.0
2011-11-18 14:30:00,16.28,16.35,16.26,16.29,13400.0,14.6042,14.667,14.5862,14.6132,13400.0
2011-11-18 14:40:00,16.29,16.31,16.26,16.27,13000.0,14.6132,14.6311,14.5862,14.5952,13000.0
2011-11-18 14:50:00,16.27,16.3,16.21,16.22,12800.0,14.5952,14.6221,14.5414,14.5504,12800.0
2011-11-18 15:00:00,16.23,16.25,16.18,16.23,25600.0,14.5593,14.5773,14.5145,14.5593,25600.0
2011-11-18 15:10:00,16.23,16.28,16.23,16.28,9400.0,14.5593,14.6042,14.5593,14.6042,9400.0
2011-11-18 15:20:00,16.29,16.29,16.2,16.28,15000.0,14.6132,14.6132,14.5324,14.6042,15000.0
2011-11-18 15:30:00,16.27,16.3,16.24,16.24,15600.0,14.5952,14.6221,14.5683,14.5683,15600.0
2011-11-18 15:40:00,16.25,16.28,16.2,16.26,10600.0,14.5773,14.6042,14.5324,14.5862,10600.0
2011-11-18 15:50:00,16.27,16.3,16.23,16.27,45100.0,14.5952,14.6221,14.5593,14.5952,45100.0
2011-11-21 09:30:00,15.95,15.95,15.52,15.52,54700.0,14.3082,14.3082,13.9224,13.9224,54700.0
2011-11-21 09:40:00,15.57,15.57,15.38,15.39,48100.0,13.9673,13.9673,13.7968,13.8058,48100.0
2011-11-21 09:50:00,15.39,15.46,15.3,15.41,37300.0,13.8058,13.8686,13.7251,13.8237,37300.0
2011-11-21 10:00:00,15.42,15.44,15.39,15.41,32900.0,13.8327,13.8507,13.8058,13.8237,32900.0
2011-11-21 10:10:00,15.42,15.52,15.41,15.51,35300.0,13.8327,13.9224,13.8237,13.9134,35300.0
2011-11-21 10:20:00,15.51,15.56,15.44,15.46,54500.0,13.9134,13.9583,13.8507,13.8686,54500.0
2011-11-21 10:30:00,15.47,15.53,15.45,15.52,12700.0,13.8776,13.9314,13.8596,13.9224,12700.0
2011-11-21 10:40:00,15.52,15.52,15.43,15.43,25500.0,13.9224,13.9224,13.8417,13.8417,25500.0
2011-11-21 10:50:00,15.42,15.47,15.4,15.43,45000.0,13.8327,13.8776,13.8148,13.8417,45000.0
2011-11-21 11:00:00,15.42,15.42,15.4,15.41,38300.0,13.8327,13.8327,13.8148,13.8237,38300.0
2011-11-21 11:10:00,15.41,15.49,15.4,15.43,23600.0,13.8237,13.8955,13.8148,13.8417,23600.0
2011-11-21 11:20:00,15.43,15.47,15.4,15.45,37500.0,13.8417,13.8776,13.8148,13.8596,37500.0
2011-11-21 11:30:00,15.45,15.49,15.44,15.48,14900.0,13.8596,13.8955,13.8507,13.8865,14900.0
2011-11-21 11:40:00,15.48,15.55,15.47,15.54,17200.0,13.8865,13.9493,13.8776,13.9404,17200.0
2011-11-21 11:50:00,15.54,15.61,15.53,15.61,26300.0,13.9404,14.0032,13.9314,14.0032,26300.0
2011-11-21 12:00:00,15.61,15.72,15.6,15.67,24900.0,14.0032,14.1018,13.9942,14.057,24900.0
2011-11-21 12:10:00,15.67,15.67,15.58,15.58,6800.0,14.057,14.057,13.9762,13.9762,6800.0
2011-11-21 12:20:00,15.53,15.63,15.53,15.59,7300.0,13.9314,14.0211,13.9314,13.9852,7300.0
2011-11-21 12:30:00,15.59,15.63,15.59,15.63,10700.0,13.9852,14.0211,13.9852,14.0211,10700.0
2011-11-21 12:40:00,15.63,15.65,15.62,15.65,4100.0,14.0211,14.039,14.0121,14.039,4100.0
2011-11-21 12:50:00,15.65,15.65,15.62,15.62,5500.0,14.039,14.039,14.0121,14.0121,5500.0
2011-11-21 13:00:00,15.62,15.76,15.61,15.76,9100.0,14.0121,14.1377,14.0032,14.1377,9100.0
2011-11-21 13:10:00,15.73,15.76,15.7,15.7,14500.0,14.1108,14.1377,14.0839,14.0839,14500.0
2011-11-21 13:20:00,15.72,15.74,15.67,15.67,12000.0,14.1018,14.1198,14.057,14.057,12000.0
2011-11-21 13:30:00,15.67,15.68,15.6,15.62,17900.0,14.057,14.0659,13.9942,14.0121,17900.0
2011-11-21 13:40:00,15.63,15.63,15.56,15.58,10200.0,14.0211,14.0211,13.9583,13.9762,10200.0
2011-11-21 13:50:00,15.58,15.58,15.5,15.52,11900.0,13.9762,13.9762,13.9045,13.9224,11900.0
2011-11-21 14:00:00,15.52,15.61,15.52,15.61,11500.0,13.9224,14.0032,13.9224,14.0032,11500.0
2011-11-21 14:10:00,15.6,15.72,15.6,15.68,24500.0,13.9942,14.1018,13.9942,14.0659,24500.0
2011-11-21 14:20:00,15.67,15.69,15.65,15.66,17700.0,14.057,14.0749,14.039,14.048,17700.0
2011-11-21 14:30:00,15.66,15.71,15.62,15.64,21300.0,14.048,14.0929,14.0121,14.0301,21300.0
2011-11-21 14:40:00,15.65,15.76,15.65,15.74,12500.0,14.039,14.1377,14.039,14.1198,12500.0
2011-11-21 14:50:00,15.74,15.75,15.71,15.74,15800.0,14.1198,14.1287,14.0929,14.1198,15800.0
2011-11-21 15:00:00,15.75,15.76,15.65,15.72,21700.0,14.1287,14.1377,14.039,14.1018,21700.0
2011-11-21 15:10:00,15.73,15.87,15.71,15.85,18400.0,14.1108,14.2364,14.0929,14.2184,18400.0
2011-11-21 15:20:00,15.88,15.94,15.81,15.91,25100.0,14.2454,14.2992,14.1826,14.2723,25100.0
2011-11-21 15:30:00,15.91,15.96,15.9,15.96,36600.0,14.2723,14.3171,14.2633,14.3171,36600.0
2011-11-21 15:40:00,15.95,16.02,15.91,16.01,44200.0,14.3082,14.371,14.2723,14.362,44200.0
2011-11-21 15:50:00,15.99,15.99,15.84,15.84,124400.0,14.344,14.344,14.2095,14.2095,124400.0
2011-11-22 09:30:00,15.7,15.78,15.41,15.6,44200.0,14.0839,14.1557,13.8237,13.9942,44200.0
2011-11-22 09:40:00,15.61,15.86,15.61,15.84,36900.0,14.0032,14.2274,14.0032,14.2095,36900.0
2011-11-22 09:50:00,15.84,15.85,15.71,15.83,87100.0,14.2095,14.2184,14.0929,14.2005,87100.0
2011-11-22 10:00:00,15.82,15.9,15.66,15.73,142800.0,14.1915,14.2633,14.048,14.1108,142800.0
2011-11-22 10:10:00,15.73,15.73,15.58,15.68,39600.0,14.1108,14.1108,13.9762,14.0659,39600.0
2011-11-22 10:20:00,15.68,15.72,15.62,15.69,14200.0,14.0659,14.1018,14.0121,14.0749,14200.0
2011-11-22 10:30:00,15.71,15.71,15.55,15.56,14100.0,14.0929,14.0929,13.9493,13.9583,14100.0
2011-11-22 10:40:00,15.56,15.58,15.48,15.48,14100.0,13.9583,13.9762,13.8865,13.8865,14100.0
2011-11-22 10:50:00,15.48,15.5,15.4,15.43,25500.0,13.8865,13.9045,13.8148,13.8417,25500.0
2011-11-22 11:00:00,15.42,15.56,15.4,15.49,45400.0,13.8327,13.9583,13.8148,13.8955,45400.0
2011-11-22 11:10:00,15.5,15.57,15.49,15.5,10700.0,13.9045,13.9673,13.8955,13.9045,10700.0
2011-11-22 11:20:00,15.48,15.49,15.38,15.38,20700.0,13.8865,13.8955,13.7968,13.7968,20700.0
2011-11-22 11:30:00,15.38,15.38,15.23,15.23,70300.0,13.7968,13.7968,13.6623,13.6623,70300.0
2011-11-22 11:40:00,15.24,15.28,15.2,15.28,52300.0,13.6712,13.7071,13.6354,13.7071,52300.0
2011-11-22 11:50:00,15.31,15.38,15.31,15.37,13200.0,13.734,13.7968,13.734,13.7879,13200.0
2011-11-22 12:00:00,15.38,15.48,15.38,15.48,33800.0,13.7968,13.8865,13.7968,13.8865,33800.0
2011-11-22 12:10:00,15.49,15.51,15.46,15.47,19700.0,13.8955,13.9134,13.8686,13.8776,19700.0
2011-11-22 12:20:00,15.47,15.48,15.41,15.42,20900.0,13.8776,13.8865,13.8237,13.8327,20900.0
2011-11-22 12:30:00,15.42,15.46,15.42,15.42,8900.0,13.8327,13.8686,13.8327,13.8327,8900.0
2011-11-22 12:40:00,15.42,15.43,15.37,15.37,8800.0,13.8327,13.8417,13.7879,13.7879,8800.0
2011-11-22 12:50:00,15.38,15.47,15.37,15.46,11300.0,13.7968,13.8776,13.7879,13.8686,11300.0
2011-11-22 13:00:00,15.47,15.47,15.43,15.43,9900.0,13.8776,13.8776,13.8417,13.8417,9900.0
2011-11-22 13:10:00,15.43,15.49,15.41,15.48,19000.0,13.8417,13.8955,13.8237,13.8865,19000.0
2011-11-22 13:20:00,15.47,15.58,15.47,15.47,40300.0,13.8776,13.9762,13.8776,13.8776,40300.0
2011-11-22 13:30:00,15.48,15.49,15.46,15.49,6300.0,13.8865,13.8955,13.8686,13.8955,6300.0
2011-11-22 13:40:00,15.48,15.55,15.46,15.48,43200.0,13.8865,13.9493,13.8686,13.8865,43200.0
2011-11-22 13:50:00,15.48,15.51,15.45,15.49,19600.0,13.8865,13.9134,13.8596,13.8955,19600.0
2011-11-22 14:00:00,15.49,15.5,15.47,15.5,5400.0,13.8955,13.9045,13.8776,13.9045,5400.0
2011-11-22 14:10:00,15.51,15.55,15.5,15.51,22300.0,13.9134,13.9493,13.9045,13.9134,22300.0
2011-11-22 14:20:00,15.51,15.51,15.45,15.49,39200.0,13.9134,13.9134,13.8596,13.8955,39200.0
2011-11-22 14:30:00,15.5,15.5,15.47,15.49,9900.0,13.9045,13.9045,13.8776,13.8955,9900.0
2011-11-22 14:40:00,15.48,15.54,15.48,15.51,6500.0,13.8865,13.9404,13.8865,13.9134,6500.0
2011-11-22 14:50:00,15.52,15.53,15.47,15.5,28900.0,13.9224,13.9314,13.8776,13.9045,28900.0
2011-11-22 15:00:00,15.51,15.51,15.48,15.5,10200.0,13.9134,13.9134,13.8865,13.9045,10200.0
2011-11-22 15:10:00,15.49,15.51,15.48,15.5,9400.0,13.8955,13.9134,13.8865,13.9045,9400.0
2011-11-22 15:20:00,15.5,15.6,15.49,15.58,27900.0,13.9045,13.9942,13.8955,13.9762,27900.0
2011-11-22 15:30:00,15.58,15.6,15.55,15.56,31200.0,13.9762,13.9942,13.9493,13.9583,31200.0
2011-11-22 15:40:00,15.56,15.6,15.55,15.58,38700.0,13.9583,13.9942,13.9493,13.9762,38700.0
2011-11-22 15:50:00,15.55,15.62,15.53,15.56,82000.0,13.9493,14.0121,13.9314,13.9583,82000.0
2011-11-23 09:30:00,15.3,15.5,15.25,15.49,41200.0,13.7251,13.9045,13.6802,13.8955,41200.0
2011-11-23 09:40:00,15.49,15.51,15.42,15.5,52200.0,13.8955,13.9134,13.8327,13.9045,52200.0
2011-11-23 09:50:00,15.49,15.49,15.31,15.31,33400.0,13.8955,13.8955,13.734,13.734,33400.0
2011-11-23 10:00:00,15.31,15.39,15.24,15.37,83400.0,13.734,13.8058,13.6712,13.7879,83400.0
2011-11-23 10:10:00,15.35,15.35,15.23,15.24,58200.0,13.7699,13.7699,13.6623,13.6712,58200.0
2011-11-23 10:20:00,15.24,15.25,15.19,15.25,55200.0,13.6712,13.6802,13.6264,13.6802,55200.0
2011-11-23 10:30:00,15.25,15.29,15.14,15.2,58500.0,13.6802,13.7161,13.5815,13.6354,58500.0
2011-11-23 10:40:00,15.2,15.24,15.2,15.21,17000.0,13.6354,13.6712,13.6354,13.6443,17000.0
2011-11-23 10:50:00,15.21,15.23,15.2,15.2,20700.0,13.6443,13.6623,13.6354,13.6354,20700.0
2011-11-23 11:00:00,15.2,15.22,15.1,15.11,43700.0,13.6354,13.6533,13.5457,13.5546,43700.0
2011-11-23 11:10:00,15.11,15.27,15.11,15.27,38900.0,13.5546,13.6982,13.5546,13.6982,38900.0
2011-11-23 11:20:00,15.28,15.3,15.26,15.28,8200.0,13.7071,13.7251,13.6892,13.7071,8200.0
2011-11-23 11:30:00,15.27,15.3,15.24,15.3,14000.0,13.6982,13.7251,13.6712,13.7251,14000.0
2011-11-23 11:40:00,15.3,15.31,15.23,15.27,8500.0,13.7251,13.734,13.6623,13.6982,8500.0
2011-11-23 11:50:00,15.26,15.31,15.26,15.28,6400.0,13.6892,13.734,13.6892,13.7071,6400.0
2011-11-23 12:00:00,15.28,15.29,15.25,15.26,6500.0,13.7071,13.7161,13.6802,13.6892,6500.0
2011-11-23 12:10:00,15.28,15.28,15.23,15.23,2500.0,13.7071,13.7071,13.6623,13.6623,2500.0
2011-11-23 12:20:00,15.22,15.25,15.2,15.21,8100.0,13.6533,13.6802,13.6354,13.6443,8100.0
2011-11-23 12:30:00,15.23,15.24,15.2,15.22,7200.0,13.6623,13.6712,13.6354,13.6533,7200.0
2011-11-23 12:40:00,15.21,15.29,15.21,15.29,5300.0,13.6443,13.7161,13.6443,13.7161,5300.0
2011-11-23 12:50:00,15.3,15.36,15.29,15.3,4900.0,13.7251,13.7789,13.7161,13.7251,4900.0
2011-11-23 13:00:00,15.31,15.31,15.27,15.28,2400.0,13.734,13.734,13.6982,13.7071,2400.0
2011-11-23 13:10:00,15.27,15.28,15.23,15.23,5500.0,13.6982,13.7071,13.6623,13.6623,5500.0
2011-11-23 13:20:00,15.25,15.28,15.2,15.26,12500.0,13.6802,13.7071,13.6354,13.6892,12500.0
2011-11-23 13:30:00,15.26,15.28,15.24,15.24,15300.0,13.6892,13.7071,13.6712,13.6712,15300.0
2011-11-23 13:40:00,15.23,15.24,15.18,15.23,8400.0,13.6623,13.6712,13.6174,13.6623,8400.0
2011-11-23 13:50:00,15.2,15.23,15.16,15.18,14600.0,13.6354,13.6623,13.5995,13.6174,14600.0
2011-11-23 14:00:00,15.17,15.24,15.17,15.24,4700.0,13.6084,13.6712,13.6084,13.6712,4700.0
2011-11-23 14:10:00,15.21,15.22,15.1,15.16,27200.0,13.6443,13.6533,13.5457,13.5995,27200.0
2011-11-23 14:20:00,15.16,15.21,15.16,15.16,13600.0,13.5995,13.6443,13.5995,13.5995,13600.0
2011-11-23 14:30:00,15.16,15.23,15.15,15.2,12200.0,13.5995,13.6623,13.5905,13.6354,12200.0
2011-11-23 14:40:00,15.23,15.23,15.19,15.2,14500.0,13.6623,13.6623,13.6264,13.6354,14500.0
2011-11-23 14:50:00,15.2,15.22,15.19,15.2,12100.0,13.6354,13.6533,13.6264,13.6354,12100.0
2011-11-23 15:00:00,15.2,15.3,15.19,15.27,26100.0,13.6354,13.7251,13.6264,13.6982,26100.0
2011-11-23 15:10:00,15.29,15.31,15.23,15.26,21700.0,13.7161,13.734,13.6623,13.6892,21700.0
2011-11-23 15:20:00,15.27,15.3,15.23,15.27,34600.0,13.6982,13.7251,13.6623,13.6982,34600.0
2011-11-23 15:30:00,15.29,15.31,15.27,15.29,48800.0,13.7161,13.734,13.6982,13.7161,48800.0
2011-11-23 15:40:00,15.29,15.45,15.28,15.33,54900.0,13.7161,13.8596,13.7071,13.752,54900.0
2011-11-23 15:50:00,15.3,15.31,15.19,15.2,83600.0,13.7251,13.734,13.6264,13.6354,83600.0
2011-11-25 09:30:00,15.17,15.4,15.13,15.33,31000.0,13.6084,13.8148,13.5726,13.752,31000.0
2011-11-25 09:40:00,15.35,15.35,15.12,15.12,31000.0,13.7699,13.7699,13.5636,13.5636,31000.0
2011-11-25 09:50:00,15.12,15.15,15.04,15.04,36900.0,13.5636,13.5905,13.4918,13.4918,36900.0
2011-11-25 10:00:00,15.03,15.17,15.01,15.16,69500.0,13.4829,13.6084,13.4649,13.5995,69500.0
2011-11-25 10:10:00,15.16,15.35,15.16,15.32,29900.0,13.5995,13.7699,13.5995,13.743,29900.0
2011-11-25 10:20:00,15.32,15.38,15.25,15.25,36500.0,13.743,13.7968,13.6802,13.6802,36500.0
2011-11-25 10:30:00,15.24,15.24,15.18,15.19,30600.0,13.6712,13.6712,13.6174,13.6264,30600.0
2011-11-25 10:40:00,15.18,15.32,15.18,15.32,25900.0,13.6174,13.743,13.6174,13.743,25900.0
2011-11-25 10:50:00,15.32,15.36,15.24,15.27,35500.0,13.743,13.7789,13.6712,13.6982,35500.0
2011-11-25 11:00:00,15.27,15.27,15.21,15.22,20600.0,13.6982,13.6982,13.6443,13.6533,20600.0
2011-11-25 11:10:00,15.22,15.28,15.22,15.27,25500.0,13.6533,13.7071,13.6533,13.6982,25500.0
2011-11-25 11:20:00,15.26,15.26,15.11,15.11,22200.0,13.6892,13.6892,13.5546,13.5546,22200.0
2011-11-25 11:30:00,15.1,15.11,15.0,15.04,20900.0,13.5457,13.5546,13.4559,13.4918,20900.0
2011-11-25 11:40:00,15.03,15.04,15.0,15.02,24200.0,13.4829,13.4918,13.4559,13.4739,24200.0
2011-11-25 11:50:00,15.01,15.03,14.98,15.01,35100.0,13.4649,13.4829,13.438,13.4649,35100.0
2011-11-25 12:00:00,15.02,15.08,14.99,15.06,44500.0,13.4739,13.5277,13.447,13.5098,44500.0
2011-11-25 12:10:00,15.07,15.1,15.05,15.06,25600.0,13.5187,13.5457,13.5008,13.5098,25600.0
2011-11-25 12:20:00,15.06,15.06,15.0,15.03,18000.0,13.5098,13.5098,13.4559,13.4829,18000.0
2011-11-25 12:30:00,15.05,15.13,15.03,15.09,26600.0,13.5008,13.5726,13.4829,13.5367,26600.0
2011-11-25 12:40:00,15.08,15.08,14.97,15.05,40500.0,13.5277,13.5277,13.429,13.5008,40500.0
2011-11-25 12:50:00,15.04,15.09,14.98,15.0,67200.0,13.4918,13.5367,13.438,13.4559,67200.0
2011-11-28 09:30:00,15.5,16.05,15.5,15.96,59700.0,13.9045,14.3979,13.9045,14.3171,59700.0
2011-11-28 09:40:00,15.96,16.09,15.95,16.06,37000.0,14.3171,14.4337,14.3082,14.4068,37000.0
2011-11-28 09:50:00,16.05,16.08,15.8,15.83,39300.0,14.3979,14.4248,14.1736,14.2005,39300.0
2011-11-28 10:00:00,15.84,15.89,15.71,15.83,48500.0,14.2095,14.2543,14.0929,14.2005,48500.0
2011-11-28 10:10:00,15.82,15.88,15.74,15.76,17100.0,14.1915,14.2454,14.1198,14.1377,17100.0
2011-11-28 10:20:00,15.8,15.81,15.75,15.76,15400.0,14.1736,14.1826,14.1287,14.1377,15400.0
2011-11-28 10:30:00,15.76,15.81,15.69,15.74,22800.0,14.1377,14.1826,14.0749,14.1198,22800.0
2011-11-28 10:40:00,15.73,15.79,15.72,15.76,8000.0,14.1108,14.1646,14.1018,14.1377,8000.0
2011-11-28 10:50:00,15.75,15.78,15.7,15.74,20300.0,14.1287,14.1557,14.0839,14.1198,20300.0
2011-11-28 11:00:00,15.75,15.79,15.73,15.77,15300.0,14.1287,14.1646,14.1108,14.1467,15300.0
2011-11-28 11:10:00,15.77,15.81,15.74,15.75,51500.0,14.1467,14.1826,14.1198,14.1287,51500.0
2011-11-28 11:20:00,15.74,15.8,15.73,15.77,57600.0,14.1198,14.1736,14.1108,14.1467,57600.0
2011-11-28 11:30:00,15.77,15.8,15.74,15.75,47500.0,14.1467,14.1736,14.1198,14.1287,47500.0
2011-11-28 11:40:00,15.74,15.81,15.72,15.81,38000.0,14.1198,14.1826,14.1018,14.1826,38000.0
2011-11-28 11:50:00,15.78,15.78,15.71,15.72,8500.0,14.1557,14.1557,14.0929,14.1018,8500.0
2011-11-28 12:00:00,15.72,15.74,15.71,15.74,2200.0,14.1018,14.1198,14.0929,14.1198,2200.0
2011-11-28 12:10:00,15.74,15.75,15.72,15.72,2100.0,14.1198,14.1287,14.1018,14.1018,2100.0
2011-11-28 12:20:00,15.74,15.75,15.68,15.74,9400.0,14.1198,14.1287,14.0659,14.1198,9400.0
2011-11-28 12:30:00,15.71,15.73,15.66,15.72,2700.0,14.0929,14.1108,14.048,14.1018,2700.0
2011-11-28 12:40:00,15.74,15.75,15.7,15.73,6000.0,14.1198,14.1287,14.0839,14.1108,6000.0
2011-11-28 12:50:00,15.71,15.73,15.69,15.7,6800.0,14.0929,14.1108,14.0749,14.0839,6800.0
2011-11-28 13:00:00,15.7,15.74,15.67,15.71,4300.0,14.0839,14.1198,14.057,14.0929,4300.0
2011-11-28 13:10:00,15.74,15.78,15.71,15.76,11800.0,14.1198,14.1557,14.0929,14.1377,11800.0
2011-11-28 13:20:00,15.77,15.78,15.71,15.71,16300.0,14.1467,14.1557,14.0929,14.0929,16300.0
2011-11-28 13:30:00,15.71,15.72,15.65,15.66,23800.0,14.0929,14.1018,14.039,14.048,23800.0
2011-11-28 13:40:00,15.66,15.66,15.65,15.65,8800.0,14.048,14.048,14.039,14.039,8800.0
2011-11-28 13:50:00,15.66,15.66,15.6,15.61,13700.0,14.048,14.048,13.9942,14.0032,13700.0
2011-11-28 14:00:00,15.6,15.65,15.6,15.63,31400.0,13.9942,14.039,13.9942,14.0211,31400.0
2011-11-28 14:10:00,15.63,15.64,15.62,15.63,11700.0,14.0211,14.0301,14.0121,14.0211,11700.0
2011-11-28 14:20:00,15.63,15.64,15.59,15.61,46000.0,14.0211,14.0301,13.9852,14.0032,46000.0
2011-11-28 14:30:00,15.61,15.61,15.57,15.57,12800.0,14.0032,14.0032,13.9673,13.9673,12800.0
2011-11-28 14:40:00,15.59,15.62,15.58,15.61,8300.0,13.9852,14.0121,13.9762,14.0032,8300.0
2011-11-28 14:50:00,15.61,15.61,15.51,15.53,21000.0,14.0032,14.0032,13.9134,13.9314,21000.0
2011-11-28 15:00:00,15.54,15.55,15.47,15.52,32500.0,13.9404,13.9493,13.8776,13.9224,32500.0
2011-11-28 15:10:00,15.51,15.53,15.38,15.45,37400.0,13.9134,13.9314,13.7968,13.8596,37400.0
2011-11-28 15:20:00,15.46,15.55,15.45,15.48,25900.0,13.8686,13.9493,13.8596,13.8865,25900.0
2011-11-28 15:30:00,15.5,15.57,15.44,15.51,30300.0,13.9045,13.9673,13.8507,13.9134,30300.0
2011-11-28 15:40:00,15.5,15.5,15.4,15.44,39000.0,13.9045,13.9045,13.8148,13.8507,39000.0
2011-11-28 15:50:00,15.43,15.57,15.4,15.53,177300.0,13.8417,13.9673,13.8148,13.9314,177300.0
2011-11-29 09:30:00,15.55,15.9,15.52,15.64,27800.0,13.9493,14.2633,13.9224,14.0301,27800.0
2011-11-29 09:40:00,15.59,15.61,15.5,15.52,26100.0,13.9852,14.0032,13.9045,13.9224,26100.0
2011-11-29 09:50:00,15.51,15.56,15.4,15.43,14600.0,13.9134,13.9583,13.8148,13.8417,14600.0
2011-11-29 10:00:00,15.43,15.58,15.43,15.45,20500.0,13.8417,13.9762,13.8417,13.8596,20500.0
2011-11-29 10:10:00,15.5,15.62,15.5,15.62,21700.0,13.9045,14.0121,13.9045,14.0121,21700.0
2011-11-29 10:20:00,15.67,15.72,15.64,15.65,9700.0,14.057,14.1018,14.0301,14.039,9700.0
2011-11-29 10:30:00,15.65,15.7,15.55,15.56,18200.0,14.039,14.0839,13.9493,13.9583,18200.0
2011-11-29 10:40:00,15.6,15.66,15.58,15.58,17500.0,13.9942,14.048,13.9762,13.9762,17500.0
2011-11-29 10:50:00,15.59,15.62,15.5,15.53,31700.0,13.9852,14.0121,13.9045,13.9314,31700.0
2011-11-29 11:00:00,15.52,15.54,15.42,15.44,16300.0,13.9224,13.9404,13.8327,13.8507,16300.0
2011-11-29 11:10:00,15.44,15.51,15.43,15.47,2400.0,13.8507,13.9134,13.8417,13.8776,2400.0
2011-11-29 11:20:00,15.47,15.51,15.46,15.5,2600.0,13.8776,13.9134,13.8686,13.9045,2600.0
2011-11-29 11:30:00,15.49,15.55,15.49,15.55,15200.0,13.8955,13.9493,13.8955,13.9493,15200.0
2011-11-29 11:40:00,15.55,15.55,15.51,15.51,4900.0,13.9493,13.9493,13.9134,13.9134,4900.0
2011-11-29 11:50:00,15.53,15.54,15.42,15.47,4300.0,13.9314,13.9404,13.8327,13.8776,4300.0
2011-11-29 12:00:00,15.46,15.56,15.46,15.53,8400.0,13.8686,13.9583,13.8686,13.9314,8400.0
2011-11-29 12:10:00,15.54,15.55,15.33,15.35,20100.0,13.9404,13.9493,13.752,13.7699,20100.0
2011-11-29 12:20:00,15.37,15.44,15.36,15.42,7400.0,13.7879,13.8507,13.7789,13.8327,7400.0
2011-11-29 12:30:00,15.44,15.44,15.31,15.31,8100.0,13.8507,13.8507,13.734,13.734,8100.0
2011-11-29 12:40:00,15.34,15.34,15.25,15.3,4600.0,13.7609,13.7609,13.6802,13.7251,4600.0
2011-11-29 12:50:00,15.31,15.38,15.23,15.38,9600.0,13.734,13.7968,13.6623,13.7968,9600.0
2011-11-29 13:00:00,15.37,15.37,15.3,15.32,4500.0,13.7879,13.7879,13.7251,13.743,4500.0
2011-11-29 13:10:00,15.31,15.33,15.27,15.31,5700.0,13.734,13.752,13.6982,13.734,5700.0
2011-11-29 13:20:00,15.31,15.4,15.3,15.39,13300.0,13.734,13.8148,13.7251,13.8058,13300.0
2011-11-29 13:30:00,15.39,15.43,15.33,15.42,8700.0,13.8058,13.8417,13.752,13.8327,8700.0
2011-11-29 13:40:00,15.44,15.44,15.37,15.37,7300.0,13.8507,13.8507,13.7879,13.7879,7300.0
2011-11-29 13:50:00,15.39,15.4,15.28,15.3,7400.0,13.8058,13.8148,13.7071,13.7251,7400.0
2011-11-29 14:00:00,15.28,15.34,15.25,15.29,10000.0,13.7071,13.7609,13.6802,13.7161,10000.0
2011-11-29 14:10:00,15.27,15.3,15.25,15.29,11300.0,13.6982,13.7251,13.6802,13.7161,11300.0
2011-11-29 14:20:00,15.3,15.33,15.29,15.33,6500.0,13.7251,13.752,13.7161,13.752,6500.0
2011-11-29 14:30:00,15.35,15.39,15.32,15.32,22800.0,13.7699,13.8058,13.743,13.743,22800.0
2011-11-29 14:40:00,15.32,15.36,15.29,15.29,11300.0,13.743,13.7789,13.7161,13.7161,11300.0
2011-11-29 14:50:00,15.3,15.33,15.25,15.3,10900.0,13.7251,13.752,13.6802,13.7251,10900.0
2011-11-29 15:00:00,15.32,15.33,15.3,15.3,7900.0,13.743,13.752,13.7251,13.7251,7900.0
2011-11-29 15:10:00,15.3,15.38,15.27,15.36,10600.0,13.7251,13.7968,13.6982,13.7789,10600.0
2011-11-29 15:20:00,15.33,15.39,15.32,15.34,7600.0,13.752,13.8058,13.743,13.7609,7600.0
2011-11-29 15:30:00,15.34,15.4,15.32,15.36,11700.0,13.7609,13.8148,13.743,13.7789,11700.0
2011-11-29 15:40:00,15.36,15.38,15.33,15.36,18700.0,13.7789,13.7968,13.752,13.7789,18700.0
2011-11-29 15:50:00,15.36,15.36,15.24,15.27,91300.0,13.7789,13.7789,13.6712,13.6982,91300.0
2011-11-30 09:30:00,15.91,16.5,15.56,16.1,141300.0,14.2723,14.8015,13.9583,14.4427,141300.0
2011-11-30 09:40:00,16.11,16.25,16.08,16.2,51500.0,14.4517,14.5773,14.4248,14.5324,51500.0
2011-11-30 09:50:00,16.21,16.23,16.08,16.23,38900.0,14.5414,14.5593,14.4248,14.5593,38900.0
2011-11-30 10:00:00,16.22,16.27,16.12,16.16,52700.0,14.5504,14.5952,14.4607,14.4965,52700.0
2011-11-30 10:10:00,16.16,16.21,15.96,15.99,82200.0,14.4965,14.5414,14.3171,14.344,82200.0
2011-11-30 10:20:00,15.99,16.14,15.96,16.04,48400.0,14.344,14.4786,14.3171,14.3889,48400.0
2011-11-30 10:30:00,16.04,16.08,16.01,16.05,14000.0,14.3889,14.4248,14.362,14.3979,14000.0
2011-11-30 10:40:00,16.04,16.16,16.02,16.06,19700.0,14.3889,14.4965,14.371,14.4068,19700.0
2011-11-30 10:50:00,16.09,16.14,16.05,16.14,94400.0,14.4337,14.4786,14.3979,14.4786,94400.0
2011-11-30 11:00:00,16.13,16.34,16.12,16.32,134500.0,14.4696,14.658,14.4607,14.6401,134500.0
2011-11-30 11:10:00,16.32,16.46,16.3,16.42,44700.0,14.6401,14.7657,14.6221,14.7298,44700.0
2011-11-30 11:20:00,16.42,16.43,16.4,16.42,16700.0,14.7298,14.7387,14.7118,14.7298,16700.0
2011-11-30 11:30:00,16.42,16.48,16.42,16.48,19900.0,14.7298,14.7836,14.7298,14.7836,19900.0
2011-11-30 11:40:00,16.48,16.5,16.45,16.48,23200.0,14.7836,14.8015,14.7567,14.7836,23200.0
2011-11-30 11:50:00,16.47,16.48,16.41,16.46,16100.0,14.7746,14.7836,14.7208,14.7657,16100.0
2011-11-30 12:00:00,16.48,16.48,16.43,16.45,23200.0,14.7836,14.7836,14.7387,14.7567,23200.0
2011-11-30 12:10:00,16.45,16.52,16.44,16.52,58800.0,14.7567,14.8195,14.7477,14.8195,58800.0
2011-11-30 12:20:00,16.52,16.6,16.46,16.58,114500.0,14.8195,14.8912,14.7657,14.8733,114500.0
2011-11-30 12:30:00,16.58,16.65,16.58,16.61,12100.0,14.8733,14.9361,14.8733,14.9002,12100.0
2011-11-30 12:40:00,16.61,16.67,16.58,16.66,11500.0,14.9002,14.954,14.8733,14.9451,11500.0
2011-11-30 12:50:00,16.69,16.78,16.67,16.78,34400.0,14.972,15.0527,14.954,15.0527,34400.0
2011-11-30 13:00:00,16.76,16.93,16.76,16.93,42300.0,15.0348,15.1873,15.0348,15.1873,42300.0
2011-11-30 13:10:00,16.93,16.94,16.76,16.82,42100.0,15.1873,15.1962,15.0348,15.0886,42100.0
2011-11-30 13:20:00,16.83,16.85,16.78,16.78,17400.0,15.0976,15.1155,15.0527,15.0527,17400.0
2011-11-30 13:30:00,16.78,16.79,16.73,16.75,28600.0,15.0527,15.0617,15.0079,15.0258,28600.0
2011-11-30 13:40:00,16.76,16.76,16.7,16.7,11700.0,15.0348,15.0348,14.981,14.981,11700.0
2011-11-30 13:50:00,16.71,16.71,16.58,16.6,42800.0,14.9899,14.9899,14.8733,14.8912,42800.0
2011-11-30 14:00:00,16.61,16.66,16.61,16.61,13600.0,14.9002,14.9451,14.9002,14.9002,13600.0
2011-11-30 14:10:00,16.62,16.68,16.6,16.68,15500.0,14.9092,14.963,14.8912,14.963,15500.0
2011-11-30 14:20:00,16.68,16.69,16.62,16.69,21600.0,14.963,14.972,14.9092,14.972,21600.0
2011-11-30 14:30:00,16.69,16.74,16.67,16.67,9700.0,14.972,15.0168,14.954,14.954,9700.0
2011-11-30 14:40:00,16.67,16.68,16.59,16.59,11300.0,14.954,14.963,14.8823,14.8823,11300.0
2011-11-30 14:50:00,16.6,16.67,16.59,16.67,13300.0,14.8912,14.954,14.8823,14.954,13300.0
2011-11-30 15:00:00,16.68,16.68,16.6,16.63,24700.0,14.963,14.963,14.8912,14.9182,24700.0
2011-11-30 15:10:00,16.63,16.65,16.6,16.65,46400.0,14.9182,14.9361,14.8912,14.9361,46400.0
2011-11-30 15:20:00,16.65,16.72,16.6,16.64,44400.0,14.9361,14.9989,14.8912,14.9271,44400.0
2011-11-30 15:30:00,16.64,16.75,16.64,16.69,39500.0,14.9271,15.0258,14.9271,14.972,39500.0
2011-11-30 15:40:00,16.7,16.82,16.7,16.79,66700.0,14.981,15.0886,14.981,15.0617,66700.0
2011-11-30 15:50:00,16.78,16.94,16.78,16.9,177200.0,15.0527,15.1962,15.0527,15.1604,177200.0
2011-12-01 09:30:00,16.9,16.9,16.58,16.66,28600.0,15.1604,15.1604,14.8733,14.9451,28600.0
2011-12-01 09:40:00,16.65,16.96,16.65,16.92,24100.0,14.9361,15.2142,14.9361,15.1783,24100.0
2011-12-01 09:50:00,16.9,17.07,16.89,17.0,40300.0,15.1604,15.3129,15.1514,15.2501,40300.0
2011-12-01 10:00:00,17.02,17.18,17.02,17.16,20100.0,15.268,15.4115,15.268,15.3936,20100.0
2011-12-01 10:10:00,17.16,17.18,17.08,17.11,28600.0,15.3936,15.4115,15.3218,15.3487,28600.0
2011-12-01 10:20:00,17.11,17.21,17.1,17.19,29300.0,15.3487,15.4385,15.3398,15.4205,29300.0
2011-12-01 10:30:00,17.19,17.19,16.94,16.94,36000.0,15.4205,15.4205,15.1962,15.1962,36000.0
2011-12-01 10:40:00,16.92,16.98,16.9,16.94,19700.0,15.1783,15.2321,15.1604,15.1962,19700.0
2011-12-01 10:50:00,16.94,16.99,16.93,16.99,17700.0,15.1962,15.2411,15.1873,15.2411,17700.0
2011-12-01 11:00:00,16.99,17.08,16.98,17.03,24200.0,15.2411,15.3218,15.2321,15.277,24200.0
2011-12-01 11:10:00,17.01,17.01,16.83,16.88,19400.0,15.259,15.259,15.0976,15.1424,19400.0
2011-12-01 11:20:00,16.86,16.88,16.84,16.84,15700.0,15.1245,15.1424,15.1065,15.1065,15700.0
2011-12-01 11:30:00,16.85,16.86,16.76,16.86,23800.0,15.1155,15.1245,15.0348,15.1245,23800.0
2011-12-01 11:40:00,16.9,16.96,16.9,16.93,10100.0,15.1604,15.2142,15.1604,15.1873,10100.0
2011-12-01 11:50:00,16.94,17.03,16.94,17.0,12400.0,15.1962,15.277,15.1962,15.2501,12400.0
2011-12-01 12:00:00,17.0,17.0,16.97,16.99,2100.0,15.2501,15.2501,15.2232,15.2411,2100.0
2011-12-01 12:10:00,16.98,16.98,16.94,16.94,5000.0,15.2321,15.2321,15.1962,15.1962,5000.0
2011-12-01 12:20:00,16.94,16.99,16.92,16.95,10100.0,15.1962,15.2411,15.1783,15.2052,10100.0
2011-12-01 12:30:00,16.93,16.95,16.89,16.9,7800.0,15.1873,15.2052,15.1514,15.1604,7800.0
2011-12-01 12:40:00,16.9,16.9,16.79,16.79,8900.0,15.1604,15.1604,15.0617,15.0617,8900.0
2011-12-01 12:50:00,16.8,16.88,16.77,16.77,8900.0,15.0707,15.1424,15.0437,15.0437,8900.0
2011-12-01 13:00:00,16.78,16.85,16.78,16.84,6200.0,15.0527,15.1155,15.0527,15.1065,6200.0
2011-12-01 13:10:00,16.83,16.87,16.82,16.87,9400.0,15.0976,15.1335,15.0886,15.1335,9400.0
2011-12-01 13:20:00,16.87,16.95,16.87,16.95,8500.0,15.1335,15.2052,15.1335,15.2052,8500.0
2011-12-01 13:30:00,16.95,16.95,16.93,16.94,7500.0,15.2052,15.2052,15.1873,15.1962,7500.0
2011-12-01 13:40:00,16.92,16.98,16.92,16.98,17500.0,15.1783,15.2321,15.1783,15.2321,17500.0
2011-12-01 13:50:00,16.98,17.08,16.98,17.07,42900.0,15.2321,15.3218,15.2321,15.3129,42900.0
2011-12-01 14:00:00,17.07,17.08,17.02,17.02,25700.0,15.3129,15.3218,15.268,15.268,25700.0
2011-12-01 14:10:00,17.02,17.08,16.97,16.97,27400.0,15.268,15.3218,15.2232,15.2232,27400.0
2011-12-01 14:20:00,16.97,17.03,16.94,17.02,9400.0,15.2232,15.277,15.1962,15.268,9400.0
2011-12-01 14:30:00,17.01,17.05,16.99,17.01,11900.0,15.259,15.2949,15.2411,15.259,11900.0
2011-12-01 14:40:00,17.02,17.03,16.97,17.03,6600.0,15.268,15.277,15.2232,15.277,6600.0
2011-12-01 14:50:00,17.01,17.02,16.96,16.97,8600.0,15.259,15.268,15.2142,15.2232,8600.0
2011-12-01 15:00:00,16.98,17.04,16.96,16.96,10800.0,15.2321,15.286,15.2142,15.2142,10800.0
2011-12-01 15:10:00,16.97,17.02,16.97,16.98,10800.0,15.2232,15.268,15.2232,15.2321,10800.0
2011-12-01 15:20:00,16.98,17.1,16.98,17.1,37100.0,15.2321,15.3398,15.2321,15.3398,37100.0
2011-12-01 15:30:00,17.09,17.17,17.09,17.14,42500.0,15.3308,15.4026,15.3308,15.3757,42500.0
2011-12-01 15:40:00,17.15,17.21,17.13,17.16,51500.0,15.3846,15.4385,15.3667,15.3936,51500.0
2011-12-01 15:50:00,17.16,17.16,17.04,17.12,48500.0,15.3936,15.3936,15.286,15.3577,48500.0
2011-12-02 09:30:00,17.28,17.76,17.26,17.75,87200.0,15.5012,15.9318,15.4833,15.9229,87200.0
2011-12-02 09:40:00,17.74,17.95,17.68,17.93,139000.0,15.9139,16.1023,15.8601,16.0843,139000.0
2011-12-02 09:50:00,17.93,17.96,17.78,17.86,46900.0,16.0843,16.1113,15.9498,16.0215,46900.0
2011-12-02 10:00:00,17.9,17.9,17.75,17.87,60400.0,16.0574,16.0574,15.9229,16.0305,60400.0
2011-12-02 10:10:00,17.88,17.93,17.85,17.87,60000.0,16.0395,16.0843,16.0126,16.0305,60000.0
2011-12-02 10:20:00,17.86,17.88,17.75,17.77,59600.0,16.0215,16.0395,15.9229,15.9408,59600.0
2011-12-02 10:30:00,17.79,17.82,17.74,17.82,112300.0,15.9588,15.9857,15.9139,15.9857,112300.0
2011-12-02 10:40:00,17.81,17.82,17.59,17.59,64800.0,15.9767,15.9857,15.7793,15.7793,64800.0
2011-12-02 10:50:00,17.58,17.64,17.54,17.55,20400.0,15.7704,15.8242,15.7345,15.7435,20400.0
2011-12-02 11:00:00,17.56,17.66,17.32,17.34,40400.0,15.7524,15.8421,15.5371,15.5551,40400.0
2011-12-02 11:10:00,17.35,17.38,17.32,17.37,21300.0,15.564,15.591,15.5371,15.582,21300.0
2011-12-02 11:20:00,17.35,17.53,17.34,17.51,34100.0,15.564,15.7255,15.5551,15.7076,34100.0
2011-12-02 11:30:00,17.51,17.52,17.38,17.44,28500.0,15.7076,15.7165,15.591,15.6448,28500.0
2011-12-02 11:40:00,17.44,17.51,17.42,17.42,43400.0,15.6448,15.7076,15.6268,15.6268,43400.0
2011-12-02 11:50:00,17.43,17.51,17.38,17.51,41300.0,15.6358,15.7076,15.591,15.7076,41300.0
2011-12-02 12:00:00,17.5,17.52,17.45,17.5,40800.0,15.6986,15.7165,15.6538,15.6986,40800.0
2011-12-02 12:10:00,17.49,17.53,17.48,17.51,30300.0,15.6896,15.7255,15.6807,15.7076,30300.0
2011-12-02 12:20:00,17.54,17.57,17.43,17.56,70900.0,15.7345,15.7614,15.6358,15.7524,70900.0
2011-12-02 12:30:00,17.56,17.73,17.54,17.65,68800.0,15.7524,15.9049,15.7345,15.8332,68800.0
2011-12-02 12:40:00,17.65,17.65,17.56,17.63,9900.0,15.8332,15.8332,15.7524,15.8152,9900.0
2011-12-02 12:50:00,17.63,17.67,17.59,17.59,11000.0,15.8152,15.8511,15.7793,15.7793,11000.0
2011-12-02 13:00:00,17.57,17.61,17.56,17.56,3300.0,15.7614,15.7973,15.7524,15.7524,3300.0
2011-12-02 13:10:00,17.55,17.55,17.43,17.49,35100.0,15.7435,15.7435,15.6358,15.6896,35100.0
2011-12-02 13:20:00,17.5,17.59,17.49,17.59,5400.0,15.6986,15.7793,15.6896,15.7793,5400.0
2011-12-02 13:30:00,17.56,17.56,17.51,17.53,6400.0,15.7524,15.7524,15.7076,15.7255,6400.0
2011-12-02 13:40:00,17.53,17.55,17.5,17.51,9800.0,15.7255,15.7435,15.6986,15.7076,9800.0
2011-12-02 13:50:00,17.51,17.53,17.48,17.49,13500.0,15.7076,15.7255,15.6807,15.6896,13500.0
2011-12-02 14:00:00,17.5,17.5,17.37,17.4,22200.0,15.6986,15.6986,15.582,15.6089,22200.0
2011-12-02 14:10:00,17.4,17.41,17.33,17.34,13400.0,15.6089,15.6179,15.5461,15.5551,13400.0
2011-12-02 14:20:00,17.36,17.42,17.35,17.41,16400.0,15.573,15.6268,15.564,15.6179,16400.0
2011-12-02 14:30:00,17.4,17.41,17.33,17.34,10100.0,15.6089,15.6179,15.5461,15.5551,10100.0
2011-12-02 14:40:00,17.35,17.54,17.32,17.52,83000.0,15.564,15.7345,15.5371,15.7165,83000.0
2011-12-02 14:50:00,17.53,17.61,17.52,17.54,48600.0,15.7255,15.7973,15.7165,15.7345,48600.0
2011-12-02 15:00:00,17.55,17.6,17.54,17.57,14900.0,15.7435,15.7883,15.7345,15.7614,14900.0
2011-12-02 15:10:00,17.57,17.59,17.55,17.56,7400.0,15.7614,15.7793,15.7435,15.7524,7400.0
2011-12-02 15:20:00,17.56,17.57,17.53,17.53,34800.0,15.7524,15.7614,15.7255,15.7255,34800.0
2011-12-02 15:30:00,17.53,17.58,17.53,17.55,17100.0,15.7255,15.7704,15.7255,15.7435,17100.0
2011-12-02 15:40:00,17.56,17.58,17.48,17.5,54200.0,15.7524,15.7704,15.6807,15.6986,54200.0
2011-12-02 15:50:00,17.49,17.55,17.48,17.49,56500.0,15.6896,15.7435,15.6807,15.6896,56500.0
2011-12-05 09:30:00,17.68,17.81,17.59,17.68,113300.0,15.8601,15.9767,15.7793,15.8601,113300.0
2011-12-05 09:40:00,17.68,17.68,17.56,17.56,17300.0,15.8601,15.8601,15.7524,15.7524,17300.0
2011-12-05 09:50:00,17.55,17.92,17.54,17.71,97400.0,15.7435,16.0754,15.7345,15.887,97400.0
2011-12-05 10:00:00,17.72,17.8,17.66,17.78,62700.0,15.896,15.9677,15.8421,15.9498,62700.0
2011-12-05 10:10:00,17.77,17.8,17.76,17.79,61600.0,15.9408,15.9677,15.9318,15.9588,61600.0
2011-12-05 10:20:00,17.79,17.86,17.78,17.86,48200.0,15.9588,16.0215,15.9498,16.0215,48200.0
2011-12-05 10:30:00,17.89,17.9,17.87,17.88,24700.0,16.0485,16.0574,16.0305,16.0395,24700.0
2011-12-05 10:40:00,17.87,17.87,17.84,17.85,25100.0,16.0305,16.0305,16.0036,16.0126,25100.0
2011-12-05 10:50:00,17.86,17.86,17.82,17.82,18600.0,16.0215,16.0215,15.9857,15.9857,18600.0
2011-12-05 11:00:00,17.83,17.89,17.83,17.88,23800.0,15.9946,16.0485,15.9946,16.0395,23800.0
2011-12-05 11:10:00,17.87,17.89,17.83,17.83,26900.0,16.0305,16.0485,15.9946,15.9946,26900.0
2011-12-05 11:20:00,17.83,17.83,17.61,17.64,29900.0,15.9946,15.9946,15.7973,15.8242,29900.0
2011-12-05 11:30:00,17.65,17.7,17.63,17.69,11600.0,15.8332,15.878,15.8152,15.869,11600.0
2011-12-05 11:40:00,17.71,17.82,17.71,17.79,13600.0,15.887,15.9857,15.887,15.9588,13600.0
2011-12-05 11:50:00,17.79,17.79,17.68,17.71,15400.0,15.9588,15.9588,15.8601,15.887,15400.0
2011-12-05 12:00:00,17.71,17.75,17.69,17.72,11400.0,15.887,15.9229,15.869,15.896,11400.0
2011-12-05 12:10:00,17.73,17.74,17.67,17.74,13500.0,15.9049,15.9139,15.8511,15.9139,13500.0
2011-12-05 12:20:00,17.75,17.76,17.73,17.76,7200.0,15.9229,15.9318,15.9049,15.9318,7200.0
2011-12-05 12:30:00,17.78,17.79,17.75,17.75,9100.0,15.9498,15.9588,15.9229,15.9229,9100.0
2011-12-05 12:40:00,17.75,17.77,17.72,17.76,5700.0,15.9229,15.9408,15.896,15.9318,5700.0
2011-12-05 12:50:00,17.76,17.82,17.75,17.79,54600.0,15.9318,15.9857,15.9229,15.9588,54600.0
2011-12-05 13:00:00,17.78,17.79,17.75,17.78,6500.0,15.9498,15.9588,15.9229,15.9498,6500.0
2011-12-05 13:10:00,17.77,17.89,17.74,17.89,87400.0,15.9408,16.0485,15.9139,16.0485,87400.0
2011-12-05 13:20:00,17.87,17.89,17.85,17.85,6600.0,16.0305,16.0485,16.0126,16.0126,6600.0
2011-12-05 13:30:00,17.85,17.87,17.82,17.87,15900.0,16.0126,16.0305,15.9857,16.0305,15900.0
2011-12-05 13:40:00,17.84,17.84,17.72,17.72,13100.0,16.0036,16.0036,15.896,15.896,13100.0
2011-12-05 13:50:00,17.72,17.76,17.63,17.69,33500.0,15.896,15.9318,15.8152,15.869,33500.0
2011-12-05 14:00:00,17.68,17.69,17.53,17.57,14500.0,15.8601,15.869,15.7255,15.7614,14500.0
2011-12-05 14:10:00,17.58,17.61,17.55,17.58,37100.0,15.7704,15.7973,15.7435,15.7704,37100.0
2011-12-05 14:20:00,17.56,17.6,17.56,17.59,15200.0,15.7524,15.7883,15.7524,15.7793,15200.0
2011-12-05 14:30:00,17.6,17.6,17.54,17.56,14500.0,15.7883,15.7883,15.7345,15.7524,14500.0
2011-12-05 14:40:00,17.56,17.61,17.56,17.6,21700.0,15.7524,15.7973,15.7524,15.7883,21700.0
2011-12-05 14:50:00,17.6,17.67,17.6,17.67,28000.0,15.7883,15.8511,15.7883,15.8511,28000.0
2011-12-05 15:00:00,17.66,17.7,17.5,17.57,63600.0,15.8421,15.878,15.6986,15.7614,63600.0
2011-12-05 15:10:00,17.59,17.63,17.58,17.59,50900.0,15.7793,15.8152,15.7704,15.7793,50900.0
2011-12-05 15:20:00,17.58,17.63,17.55,17.56,14100.0,15.7704,15.8152,15.7435,15.7524,14100.0
2011-12-05 15:30:00,17.57,17.59,17.52,17.57,60300.0,15.7614,15.7793,15.7165,15.7614,60300.0
2011-12-05 15:40:00,17.56,17.63,17.54,17.59,36100.0,15.7524,15.8152,15.7345,15.7793,36100.0
2011-12-05 15:50:00,17.59,17.76,17.56,17.72,103100.0,15.7793,15.9318,15.7524,15.896,103100.0
2011-12-06 09:30:00,17.67,17.87,17.57,17.71,18400.0,15.8511,16.0305,15.7614,15.887,18400.0
2011-12-06 09:40:00,17.7,17.7,17.35,17.36,102800.0,15.878,15.878,15.564,15.573,102800.0
2011-12-06 09:50:00,17.35,17.4,17.23,17.38,51300.0,15.564,15.6089,15.4564,15.591,51300.0
2011-12-06 10:00:00,17.39,17.59,17.39,17.58,19300.0,15.5999,15.7793,15.5999,15.7704,19300.0
2011-12-06 10:10:00,17.56,17.62,17.51,17.59,21100.0,15.7524,15.8063,15.7076,15.7793,21100.0
2011-12-06 10:20:00,17.6,17.6,17.48,17.48,48900.0,15.7883,15.7883,15.6807,15.6807,48900.0
2011-12-06 10:30:00,17.49,17.58,17.48,17.52,27900.0,15.6896,15.7704,15.6807,15.7165,27900.0
2011-12-06 10:40:00,17.53,17.56,17.48,17.54,6700.0,15.7255,15.7524,15.6807,15.7345,6700.0
2011-12-06 10:50:00,17.55,17.61,17.47,17.5,87300.0,15.7435,15.7973,15.6717,15.6986,87300.0
2011-12-06 11:00:00,17.5,17.57,17.49,17.56,55600.0,15.6986,15.7614,15.6896,15.7524,55600.0
2011-12-06 11:10:00,17.54,17.55,17.5,17.51,28100.0,15.7345,15.7435,15.6986,15.7076,28100.0
2011-12-06 11:20:00,17.5,17.52,17.46,17.51,38900.0,15.6986,15.7165,15.6627,15.7076,38900.0
2011-12-06 11:30:00,17.5,17.51,17.39,17.43,15600.0,15.6986,15.7076,15.5999,15.6358,15600.0
2011-12-06 11:40:00,17.45,17.49,17.33,17.38,11600.0,15.6538,15.6896,15.5461,15.591,11600.0
2011-12-06 11:50:00,17.39,17.49,17.34,17.47,10300.0,15.5999,15.6896,15.5551,15.6717,10300.0
2011-12-06 12:00:00,17.45,17.45,17.3,17.3,13300.0,15.6538,15.6538,15.5192,15.5192,13300.0
2011-12-06 12:10:00,17.32,17.36,17.29,17.32,14000.0,15.5371,15.573,15.5102,15.5371,14000.0
2011-12-06 12:20:00,17.3,17.33,17.28,17.29,30200.0,15.5192,15.5461,15.5012,15.5102,30200.0
2011-12-06 12:30:00,17.3,17.32,17.18,17.2,40300.0,15.5192,15.5371,15.4115,15.4295,40300.0
2011-12-06 12:40:00,17.22,17.23,17.19,17.19,12000.0,15.4474,15.4564,15.4205,15.4205,12000.0
2011-12-06 12:50:00,17.2,17.24,17.2,17.24,24100.0,15.4295,15.4654,15.4295,15.4654,24100.0
2011-12-06 13:00:00,17.23,17.23,17.22,17.22,6100.0,15.4564,15.4564,15.4474,15.4474,6100.0
2011-12-06 13:10:00,17.23,17.33,17.23,17.32,12500.0,15.4564,15.5461,15.4564,15.5371,12500.0
2011-12-06 13:20:00,17.33,17.37,17.32,17.34,5500.0,15.5461,15.582,15.5371,15.5551,5500.0
2011-12-06 13:30:00,17.34,17.35,17.29,17.3,17500.0,15.5551,15.564,15.5102,15.5192,17500.0
2011-12-06 13:40:00,17.3,17.37,17.3,17.37,22300.0,15.5192,15.582,15.5192,15.582,22300.0
2011-12-06 13:50:00,17.36,17.42,17.28,17.38,56300.0,15.573,15.6268,15.5012,15.591,56300.0
2011-12-06 14:00:00,17.39,17.47,17.38,17.45,12000.0,15.5999,15.6717,15.591,15.6538,12000.0
2011-12-06 14:10:00,17.45,17.48,17.42,17.44,17800.0,15.6538,15.6807,15.6268,15.6448,17800.0
2011-12-06 14:20:00,17.44,17.44,17.38,17.41,6700.0,15.6448,15.6448,15.591,15.6179,6700.0
2011-12-06 14:30:00,17.4,17.59,17.4,17.57,14500.0,15.6089,15.7793,15.6089,15.7614,14500.0
2011-12-06 14:40:00,17.57,17.63,17.57,17.58,17600.0,15.7614,15.8152,15.7614,15.7704,17600.0
2011-12-06 14:50:00,17.59,17.67,17.59,17.66,32900.0,15.7793,15.8511,15.7793,15.8421,32900.0
2011-12-06 15:00:00,17.68,17.72,17.68,17.72,11400.0,15.8601,15.896,15.8601,15.896,11400.0
2011-12-06 15:10:00,17.72,17.79,17.71,17.75,19400.0,15.896,15.9588,15.887,15.9229,19400.0
2011-12-06 15:20:00,17.75,17.8,17.73,17.73,34000.0,15.9229,15.9677,15.9049,15.9049,34000.0
2011-12-06 15:30:00,17.73,17.77,17.68,17.68,20400.0,15.9049,15.9408,15.8601,15.8601,20400.0
2011-12-06 15:40:00,17.68,17.71,17.65,17.67,32100.0,15.8601,15.887,15.8332,15.8511,32100.0
2011-12-06 15:50:00,17.68,17.72,17.65,17.71,50200.0,15.8601,15.896,15.8332,15.887,50200.0
2011-12-07 09:30:00,17.56,17.67,17.25,17.3,25600.0,15.7524,15.8511,15.4743,15.5192,25600.0
2011-12-07 09:40:00,17.3,17.33,17.24,17.31,36500.0,15.5192,15.5461,15.4654,15.5282,36500.0
2011-12-07 09:50:00,17.33,17.48,17.33,17.48,11700.0,15.5461,15.6807,15.5461,15.6807,11700.0
2011-12-07 10:00:00,17.47,17.47,17.35,17.36,10800.0,15.6717,15.6717,15.564,15.573,10800.0
2011-12-07 10:10:00,17.35,17.39,17.32,17.38,22200.0,15.564,15.5999,15.5371,15.591,22200.0
2011-12-07 10:20:00,17.38,17.38,17.3,17.35,17300.0,15.591,15.591,15.5192,15.564,17300.0
2011-12-07 10:30:00,17.33,17.44,17.33,17.43,19700.0,15.5461,15.6448,15.5461,15.6358,19700.0
2011-12-07 10:40:00,17.42,17.61,17.42,17.57,20300.0,15.6268,15.7973,15.6268,15.7614,20300.0
2011-12-07 10:50:00,17.58,17.58,17.51,17.52,13100.0,15.7704,15.7704,15.7076,15.7165,13100.0
2011-12-07 11:00:00,17.56,17.65,17.53,17.65,11700.0,15.7524,15.8332,15.7255,15.8332,11700.0
2011-12-07 11:10:00,17.63,17.64,17.58,17.58,7200.0,15.8152,15.8242,15.7704,15.7704,7200.0
2011-12-07 11:20:00,17.58,17.72,17.58,17.7,24000.0,15.7704,15.896,15.7704,15.878,24000.0
2011-12-07 11:30:00,17.7,17.95,17.69,17.94,34700.0,15.878,16.1023,15.869,16.0933,34700.0
2011-12-07 11:40:00,17.94,18.0,17.87,17.88,40900.0,16.0933,16.1471,16.0305,16.0395,40900.0
2011-12-07 11:50:00,17.87,17.93,17.85,17.92,27400.0,16.0305,16.0843,16.0126,16.0754,27400.0
2011-12-07 12:00:00,17.92,18.02,17.91,17.99,70200.0,16.0754,16.1651,16.0664,16.1382,70200.0
2011-12-07 12:10:00,17.99,18.03,17.93,18.01,65800.0,16.1382,16.174,16.0843,16.1561,65800.0
2011-12-07 12:20:00,18.01,18.15,18.0,18.1,48300.0,16.1561,16.2817,16.1471,16.2368,48300.0
2011-12-07 12:30:00,18.09,18.32,18.09,18.27,125900.0,16.2279,16.4342,16.2279,16.3893,125900.0
2011-12-07 12:40:00,18.27,18.45,18.27,18.41,83400.0,16.3893,16.5508,16.3893,16.5149,83400.0
2011-12-07 12:50:00,18.39,18.54,18.39,18.52,74900.0,16.497,16.6315,16.497,16.6136,74900.0
2011-12-07 13:00:00,18.54,18.88,18.52,18.56,186600.0,16.6315,16.9366,16.6136,16.6495,186600.0
2011-12-07 13:10:00,18.54,18.56,18.22,18.31,86500.0,16.6315,16.6495,16.3445,16.4252,86500.0
2011-12-07 13:20:00,18.3,18.3,18.17,18.19,28000.0,16.4163,16.4163,16.2996,16.3176,28000.0
2011-12-07 13:30:00,18.19,18.28,18.19,18.23,43500.0,16.3176,16.3983,16.3176,16.3535,43500.0
2011-12-07 13:40:00,18.23,18.26,18.2,18.26,31000.0,16.3535,16.3804,16.3265,16.3804,31000.0
2011-12-07 13:50:00,18.24,18.33,18.19,18.2,39500.0,16.3624,16.4432,16.3176,16.3265,39500.0
2011-12-07 14:00:00,18.19,18.19,18.05,18.05,40600.0,16.3176,16.3176,16.192,16.192,40600.0
2011-12-07 14:10:00,18.06,18.11,18.05,18.07,35900.0,16.201,16.2458,16.192,16.2099,35900.0
2011-12-07 14:20:00,18.06,18.09,18.05,18.07,29800.0,16.201,16.2279,16.192,16.2099,29800.0
2011-12-07 14:30:00,18.08,18.1,18.05,18.07,29300.0,16.2189,16.2368,16.192,16.2099,29300.0
2011-12-07 14:40:00,18.08,18.17,18.05,18.08,51800.0,16.2189,16.2996,16.192,16.2189,51800.0
2011-12-07 14:50:00,18.09,18.1,18.06,18.07,20300.0,16.2279,16.2368,16.201,16.2099,20300.0
2011-12-07 15:00:00,18.07,18.08,18.05,18.06,20000.0,16.2099,16.2189,16.192,16.201,20000.0
2011-12-07 15:10:00,18.06,18.24,18.05,18.17,42400.0,16.201,16.3624,16.192,16.2996,42400.0
2011-12-07 15:20:00,18.16,18.38,18.15,18.31,77600.0,16.2907,16.488,16.2817,16.4252,77600.0
2011-12-07 15:30:00,18.31,18.43,18.29,18.41,33700.0,16.4252,16.5329,16.4073,16.5149,33700.0
2011-12-07 15:40:00,18.41,18.49,18.29,18.48,80700.0,16.5149,16.5867,16.4073,16.5777,80700.0
2011-12-07 15:50:00,18.49,18.82,18.48,18.55,281400.0,16.5867,16.8827,16.5777,16.6405,281400.0
2011-12-08 09:30:00,18.22,18.37,18.07,18.35,43200.0,16.3445,16.479,16.2099,16.4611,43200.0
2011-12-08 09:40:00,18.34,18.59,18.22,18.59,27700.0,16.4521,16.6764,16.3445,16.6764,27700.0
2011-12-08 09:50:00,18.56,18.68,18.4,18.49,39500.0,16.6495,16.7571,16.506,16.5867,39500.0
2011-12-08 10:00:00,18.46,18.65,18.37,18.41,44700.0,16.5598,16.7302,16.479,16.5149,44700.0
2011-12-08 10:10:00,18.44,18.54,18.39,18.41,20900.0,16.5418,16.6315,16.497,16.5149,20900.0
2011-12-08 10:20:00,18.42,18.52,18.37,18.39,59100.0,16.5239,16.6136,16.479,16.497,59100.0
2011-12-08 10:30:00,18.41,18.52,18.33,18.33,14800.0,16.5149,16.6136,16.4432,16.4432,14800.0
2011-12-08 10:40:00,18.32,18.4,18.29,18.35,13600.0,16.4342,16.506,16.4073,16.4611,13600.0
2011-12-08 10:50:00,18.32,18.43,18.19,18.19,21600.0,16.4342,16.5329,16.3176,16.3176,21600.0
2011-12-08 11:00:00,18.21,18.38,18.15,18.18,18400.0,16.3355,16.488,16.2817,16.3086,18400.0
2011-12-08 11:10:00,18.18,18.4,18.18,18.36,23300.0,16.3086,16.506,16.3086,16.4701,23300.0
2011-12-08 11:20:00,18.36,18.45,18.29,18.29,22800.0,16.4701,16.5508,16.4073,16.4073,22800.0
2011-12-08 11:30:00,18.29,18.38,18.23,18.27,17000.0,16.4073,16.488,16.3535,16.3893,17000.0
2011-12-08 11:40:00,18.31,18.43,18.28,18.41,11000.0,16.4252,16.5329,16.3983,16.5149,11000.0
2011-12-08 11:50:00,18.39,18.44,18.28,18.28,9400.0,16.497,16.5418,16.3983,16.3983,9400.0
2011-12-08 12:00:00,18.31,18.42,18.28,18.37,12800.0,16.4252,16.5239,16.3983,16.479,12800.0
2011-12-08 12:10:00,18.36,18.4,18.3,18.34,10200.0,16.4701,16.506,16.4163,16.4521,10200.0
2011-12-08 12:20:00,18.35,18.39,18.31,18.36,24000.0,16.4611,16.497,16.4252,16.4701,24000.0
2011-12-08 12:30:00,18.35,18.37,18.27,18.3,35200.0,16.4611,16.479,16.3893,16.4163,35200.0
2011-12-08 12:40:00,18.29,18.32,18.28,18.3,12200.0,16.4073,16.4342,16.3983,16.4163,12200.0
2011-12-08 12:50:00,18.31,18.37,18.28,18.28,31100.0,16.4252,16.479,16.3983,16.3983,31100.0
2011-12-08 13:00:00,18.29,18.3,18.12,18.12,47300.0,16.4073,16.4163,16.2548,16.2548,47300.0
2011-12-08 13:10:00,18.12,18.17,18.02,18.14,28000.0,16.2548,16.2996,16.1651,16.2727,28000.0
2011-12-08 13:20:00,18.1,18.17,18.1,18.1,12800.0,16.2368,16.2996,16.2368,16.2368,12800.0
2011-12-08 13:30:00,18.1,18.12,17.98,18.08,47100.0,16.2368,16.2548,16.1292,16.2189,47100.0
2011-12-08 13:40:00,18.09,18.15,18.09,18.1,18900.0,16.2279,16.2817,16.2279,16.2368,18900.0
2011-12-08 13:50:00,18.1,18.14,18.1,18.12,22800.0,16.2368,16.2727,16.2368,16.2548,22800.0
2011-12-08 14:00:00,18.11,18.12,18.1,18.1,24900.0,16.2458,16.2548,16.2368,16.2368,24900.0
2011-12-08 14:10:00,18.1,18.16,18.1,18.13,23400.0,16.2368,16.2907,16.2368,16.2638,23400.0
2011-12-08 14:20:00,18.14,18.15,18.1,18.1,30300.0,16.2727,16.2817,16.2368,16.2368,30300.0
2011-12-08 14:30:00,18.1,18.13,18.1,18.1,39200.0,16.2368,16.2638,16.2368,16.2368,39200.0
2011-12-08 14:40:00,18.1,18.11,18.09,18.1,29000.0,16.2368,16.2458,16.2279,16.2368,29000.0
2011-12-08 14:50:00,18.1,18.13,17.95,17.98,72100.0,16.2368,16.2638,16.1023,16.1292,72100.0
2011-12-08 15:00:00,17.98,18.01,17.89,17.9,37900.0,16.1292,16.1561,16.0485,16.0574,37900.0
2011-12-08 15:10:00,17.9,18.04,17.9,18.01,51000.0,16.0574,16.183,16.0574,16.1561,51000.0
2011-12-08 15:20:00,18.03,18.04,17.96,18.0,44800.0,16.174,16.183,16.1113,16.1471,44800.0
2011-12-08 15:30:00,18.01,18.1,18.0,18.02,42800.0,16.1561,16.2368,16.1471,16.1651,42800.0
2011-12-08 15:40:00,18.02,18.03,17.89,17.92,90300.0,16.1651,16.174,16.0485,16.0754,90300.0
2011-12-08 15:50:00,17.91,17.92,17.73,17.79,145100.0,16.0664,16.0754,15.9049,15.9588,145100.0
2011-12-09 09:30:00,17.83,17.89,17.09,17.5,115300.0,15.9946,16.0485,15.3308,15.6986,115300.0
2011-12-09 09:40:00,17.5,17.5,17.38,17.49,42800.0,15.6986,15.6986,15.591,15.6896,42800.0
2011-12-09 09:50:00,17.5,17.58,17.43,17.51,91000.0,15.6986,15.7704,15.6358,15.7076,91000.0
2011-12-09 10:00:00,17.5,17.96,17.49,17.94,61800.0,15.6986,16.1113,15.6896,16.0933,61800.0
2011-12-09 10:10:00,17.93,17.98,17.67,17.67,40500.0,16.0843,16.1292,15.8511,15.8511,40500.0
2011-12-09 10:20:00,17.67,17.7,17.52,17.54,20500.0,15.8511,15.878,15.7165,15.7345,20500.0
2011-12-09 10:30:00,17.57,17.62,17.39,17.41,33800.0,15.7614,15.8063,15.5999,15.6179,33800.0
2011-12-09 10:40:00,17.41,17.5,17.36,17.48,15400.0,15.6179,15.6986,15.573,15.6807,15400.0
2011-12-09 10:50:00,17.48,17.57,17.45,17.53,18900.0,15.6807,15.7614,15.6538,15.7255,18900.0
2011-12-09 11:00:00,17.55,17.65,17.54,17.6,32100.0,15.7435,15.8332,15.7345,15.7883,32100.0
2011-12-09 11:10:00,17.61,17.65,17.52,17.56,13200.0,15.7973,15.8332,15.7165,15.7524,13200.0
2011-12-09 11:20:00,17.59,17.6,17.51,17.53,4600.0,15.7793,15.7883,15.7076,15.7255,4600.0
2011-12-09 11:30:00,17.55,17.57,17.5,17.5,10600.0,15.7435,15.7614,15.6986,15.6986,10600.0
2011-12-09 11:40:00,17.52,17.53,17.47,17.49,18000.0,15.7165,15.7255,15.6717,15.6896,18000.0
2011-12-09 11:50:00,17.49,17.54,17.47,17.5,16600.0,15.6896,15.7345,15.6717,15.6986,16600.0
2011-12-09 12:00:00,17.51,17.52,17.46,17.48,22500.0,15.7076,15.7165,15.6627,15.6807,22500.0
2011-12-09 12:10:00,17.49,17.51,17.47,17.48,4900.0,15.6896,15.7076,15.6717,15.6807,4900.0
2011-12-09 12:20:00,17.5,17.53,17.46,17.51,15000.0,15.6986,15.7255,15.6627,15.7076,15000.0
2011-12-09 12:30:00,17.51,17.65,17.51,17.55,16200.0,15.7076,15.8332,15.7076,15.7435,16200.0
2011-12-09 12:40:00,17.56,17.61,17.52,17.54,11300.0,15.7524,15.7973,15.7165,15.7345,11300.0
2011-12-09 12:50:00,17.54,17.55,17.51,17.51,5400.0,15.7345,15.7435,15.7076,15.7076,5400.0
2011-12-09 13:00:00,17.5,17.52,17.45,17.48,16700.0,15.6986,15.7165,15.6538,15.6807,16700.0
2011-12-09 13:10:00,17.49,17.52,17.48,17.49,8900.0,15.6896,15.7165,15.6807,15.6896,8900.0
2011-12-09 13:20:00,17.5,17.61,17.5,17.57,21300.0,15.6986,15.7973,15.6986,15.7614,21300.0
2011-12-09 13:30:00,17.59,17.68,17.59,17.68,18600.0,15.7793,15.8601,15.7793,15.8601,18600.0
2011-12-09 13:40:00,17.69,17.71,17.64,17.64,38300.0,15.869,15.887,15.8242,15.8242,38300.0
2011-12-09 13:50:00,17.64,17.65,17.54,17.6,80100.0,15.8242,15.8332,15.7345,15.7883,80100.0
2011-12-09 14:00:00,17.59,17.65,17.54,17.65,45800.0,15.7793,15.8332,15.7345,15.8332,45800.0
2011-12-09 14:10:00,17.66,17.66,17.53,17.57,29000.0,15.8421,15.8421,15.7255,15.7614,29000.0
2011-12-09 14:20:00,17.57,17.62,17.55,17.61,29200.0,15.7614,15.8063,15.7435,15.7973,29200.0
2011-12-09 14:30:00,17.61,17.65,17.6,17.62,21900.0,15.7973,15.8332,15.7883,15.8063,21900.0
2011-12-09 14:40:00,17.62,17.69,17.6,17.65,28100.0,15.8063,15.869,15.7883,15.8332,28100.0
2011-12-09 14:50:00,17.65,17.7,17.6,17.7,40700.0,15.8332,15.878,15.7883,15.878,40700.0
2011-12-09 15:00:00,17.7,17.76,17.58,17.58,74900.0,15.878,15.9318,15.7704,15.7704,74900.0
2011-12-09 15:10:00,17.6,17.61,17.41,17.41,36500.0,15.7883,15.7973,15.6179,15.6179,36500.0
2011-12-09 15:20:00,17.42,17.52,17.41,17.5,36200.0,15.6268,15.7165,15.6179,15.6986,36200.0
2011-12-09 15:30:00,17.5,17.56,17.49,17.49,51400.0,15.6986,15.7524,15.6896,15.6896,51400.0
2011-12-09 15:40:00,17.49,17.7,17.49,17.68,119200.0,15.6896,15.878,15.6896,15.8601,119200.0
2011-12-09 15:50:00,17.68,17.79,17.59,17.64,173600.0,15.8601,15.9588,15.7793,15.8242,173600.0
2011-12-12 09:30:00,17.25,17.34,16.75,16.78,64900.0,15.4743,15.5551,15.0258,15.0527,64900.0
2011-12-12 09:40:00,16.78,17.01,16.75,16.98,42600.0,15.0527,15.259,15.0258,15.2321,42600.0
2011-12-12 09:50:00,16.96,16.98,16.84,16.89,33200.0,15.2142,15.2321,15.1065,15.1514,33200.0
2011-12-12 10:00:00,16.92,16.99,16.84,16.95,28600.0,15.1783,15.2411,15.1065,15.2052,28600.0
2011-12-12 10:10:00,16.95,16.95,16.77,16.91,26700.0,15.2052,15.2052,15.0437,15.1693,26700.0
2011-12-12 10:20:00,16.88,16.89,16.71,16.71,18900.0,15.1424,15.1514,14.9899,14.9899,18900.0
2011-12-12 10:30:00,16.71,16.88,16.71,16.81,34800.0,14.9899,15.1424,14.9899,15.0796,34800.0
2011-12-12 10:40:00,16.84,17.02,16.82,16.98,37700.0,15.1065,15.268,15.0886,15.2321,37700.0
2011-12-12 10:50:00,16.99,17.03,16.98,17.02,19200.0,15.2411,15.277,15.2321,15.268,19200.0
2011-12-12 11:00:00,17.01,17.04,16.97,17.01,17500.0,15.259,15.286,15.2232,15.259,17500.0
2011-12-12 11:10:00,17.0,17.0,16.85,16.91,12100.0,15.2501,15.2501,15.1155,15.1693,12100.0
2011-12-12 11:20:00,16.9,16.95,16.82,16.82,15600.0,15.1604,15.2052,15.0886,15.0886,15600.0
2011-12-12 11:30:00,16.82,16.83,16.75,16.8,14000.0,15.0886,15.0976,15.0258,15.0707,14000.0
2011-12-12 11:40:00,16.8,16.8,16.71,16.71,10800.0,15.0707,15.0707,14.9899,14.9899,10800.0
2011-12-12 11:50:00,16.73,16.75,16.63,16.74,26500.0,15.0079,15.0258,14.9182,15.0168,26500.0
2011-12-12 12:00:00,16.74,16.74,16.51,16.6,51400.0,15.0168,15.0168,14.8105,14.8912,51400.0
2011-12-12 12:10:00,16.63,16.78,16.61,16.78,8200.0,14.9182,15.0527,14.9002,15.0527,8200.0
2011-12-12 12:20:00,16.76,16.8,16.71,16.71,6900.0,15.0348,15.0707,14.9899,14.9899,6900.0
2011-12-12 12:30:00,16.75,16.78,16.65,16.77,10400.0,15.0258,15.0527,14.9361,15.0437,10400.0
2011-12-12 12:40:00,16.75,16.81,16.75,16.78,10000.0,15.0258,15.0796,15.0258,15.0527,10000.0
2011-12-12 12:50:00,16.77,16.89,16.72,16.87,43000.0,15.0437,15.1514,14.9989,15.1335,43000.0
2011-12-12 13:00:00,16.87,16.87,16.77,16.8,17300.0,15.1335,15.1335,15.0437,15.0707,17300.0
2011-12-12 13:10:00,16.8,16.8,16.73,16.77,46000.0,15.0707,15.0707,15.0079,15.0437,46000.0
2011-12-12 13:20:00,16.77,16.79,16.76,16.79,12100.0,15.0437,15.0617,15.0348,15.0617,12100.0
2011-12-12 13:30:00,16.79,16.79,16.74,16.79,17100.0,15.0617,15.0617,15.0168,15.0617,17100.0
2011-12-12 13:40:00,16.77,16.79,16.75,16.76,27800.0,15.0437,15.0617,15.0258,15.0348,27800.0
2011-12-12 13:50:00,16.75,16.77,16.75,16.76,20800.0,15.0258,15.0437,15.0258,15.0348,20800.0
2011-12-12 14:00:00,16.76,16.76,16.63,16.65,26600.0,15.0348,15.0348,14.9182,14.9361,26600.0
2011-12-12 14:10:00,16.66,16.73,16.64,16.71,15400.0,14.9451,15.0079,14.9271,14.9899,15400.0
2011-12-12 14:20:00,16.71,16.75,16.71,16.73,18300.0,14.9899,15.0258,14.9899,15.0079,18300.0
2011-12-12 14:30:00,16.71,16.75,16.65,16.65,71400.0,14.9899,15.0258,14.9361,14.9361,71400.0
2011-12-12 14:40:00,16.64,16.64,16.52,16.55,24200.0,14.9271,14.9271,14.8195,14.8464,24200.0
2011-12-12 14:50:00,16.55,16.61,16.55,16.6,44400.0,14.8464,14.9002,14.8464,14.8912,44400.0
2011-12-12 15:00:00,16.61,16.63,16.45,16.48,84300.0,14.9002,14.9182,14.7567,14.7836,84300.0
2011-12-12 15:10:00,16.48,16.55,16.4,16.51,57100.0,14.7836,14.8464,14.7118,14.8105,57100.0
2011-12-12 15:20:00,16.5,16.66,16.46,16.53,64400.0,14.8015,14.9451,14.7657,14.8285,64400.0
2011-12-12 15:30:00,16.52,16.68,16.48,16.58,73000.0,14.8195,14.963,14.7836,14.8733,73000.0
2011-12-12 15:40:00,16.58,16.68,16.5,16.57,118100.0,14.8733,14.963,14.8015,14.8643,118100.0
2011-12-12 15:50:00,16.56,16.74,16.5,16.59,196500.0,14.8554,15.0168,14.8015,14.8823,196500.0
2011-12-13 09:30:00,16.76,16.83,16.69,16.72,15400.0,15.0348,15.0976,14.972,14.9989,15400.0
2011-12-13 09:40:00,16.75,16.75,16.52,16.65,143600.0,15.0258,15.0258,14.8195,14.9361,143600.0
2011-12-13 09:50:00,16.65,16.67,16.51,16.65,97400.0,14.9361,14.954,14.8105,14.9361,97400.0
2011-12-13 10:00:00,16.68,16.72,16.55,16.6,45000.0,14.963,14.9989,14.8464,14.8912,45000.0
2011-12-13 10:10:00,16.66,16.7,16.4,16.42,49100.0,14.9451,14.981,14.7118,14.7298,49100.0
2011-12-13 10:20:00,16.42,16.65,16.37,16.55,175500.0,14.7298,14.9361,14.6849,14.8464,175500.0
2011-12-13 10:30:00,16.55,16.76,16.51,16.57,70100.0,14.8464,15.0348,14.8105,14.8643,70100.0
2011-12-13 10:40:00,16.59,16.68,16.22,16.22,45700.0,14.8823,14.963,14.5504,14.5504,45700.0
2011-12-13 10:50:00,16.24,16.28,16.2,16.22,24900.0,14.5683,14.6042,14.5324,14.5504,24900.0
2011-12-13 11:00:00,16.23,16.23,16.08,16.14,42300.0,14.5593,14.5593,14.4248,14.4786,42300.0
2011-12-13 11:10:00,16.12,16.25,16.12,16.21,31200.0,14.4607,14.5773,14.4607,14.5414,31200.0
2011-12-13 11:20:00,16.19,16.25,16.18,16.2,21100.0,14.5235,14.5773,14.5145,14.5324,21100.0
2011-12-13 11:30:00,16.22,16.22,16.12,16.18,20200.0,14.5504,14.5504,14.4607,14.5145,20200.0
2011-12-13 11:40:00,16.18,16.19,16.02,16.08,12200.0,14.5145,14.5235,14.371,14.4248,12200.0
2011-12-13 11:50:00,16.07,16.35,16.06,16.26,72800.0,14.4158,14.667,14.4068,14.5862,72800.0
2011-12-13 12:00:00,16.26,16.35,16.19,16.25,30200.0,14.5862,14.667,14.5235,14.5773,30200.0
2011-12-13 12:10:00,16.29,16.3,16.1,16.12,29300.0,14.6132,14.6221,14.4427,14.4607,29300.0
2011-12-13 12:20:00,16.12,16.17,16.06,16.07,20900.0,14.4607,14.5055,14.4068,14.4158,20900.0
2011-12-13 12:30:00,16.08,16.12,16.0,16.03,24400.0,14.4248,14.4607,14.353,14.3799,24400.0
2011-12-13 12:40:00,16.05,16.09,15.89,15.92,42500.0,14.3979,14.4337,14.2543,14.2812,42500.0
2011-12-13 12:50:00,15.92,15.93,15.83,15.88,41900.0,14.2812,14.2902,14.2005,14.2454,41900.0
2011-12-13 13:00:00,15.88,15.95,15.8,15.9,36100.0,14.2454,14.3082,14.1736,14.2633,36100.0
2011-12-13 13:10:00,15.89,16.09,15.89,16.09,18100.0,14.2543,14.4337,14.2543,14.4337,18100.0
2011-12-13 13:20:00,16.07,16.1,16.01,16.08,15300.0,14.4158,14.4427,14.362,14.4248,15300.0
2011-12-13 13:30:00,16.07,16.09,15.95,16.01,28100.0,14.4158,14.4337,14.3082,14.362,28100.0
2011-12-13 13:40:00,16.01,16.1,16.01,16.03,20500.0,14.362,14.4427,14.362,14.3799,20500.0
2011-12-13 13:50:00,16.02,16.07,16.01,16.06,35400.0,14.371,14.4158,14.362,14.4068,35400.0
2011-12-13 14:00:00,16.05,16.06,15.93,15.98,49100.0,14.3979,14.4068,14.2902,14.3351,49100.0
2011-12-13 14:10:00,15.98,15.98,15.72,15.74,49100.0,14.3351,14.3351,14.1018,14.1198,49100.0
2011-12-13 14:20:00,15.72,15.73,15.61,15.73,96800.0,14.1018,14.1108,14.0032,14.1108,96800.0
2011-12-13 14:30:00,15.71,15.72,15.4,15.4,103500.0,14.0929,14.1018,13.8148,13.8148,103500.0
2011-12-13 14:40:00,15.41,15.55,15.29,15.42,71600.0,13.8237,13.9493,13.7161,13.8327,71600.0
2011-12-13 14:50:00,15.45,15.51,15.43,15.51,57400.0,13.8596,13.9134,13.8417,13.9134,57400.0
2011-12-13 15:00:00,15.51,15.62,15.5,15.6,71300.0,13.9134,14.0121,13.9045,13.9942,71300.0
2011-12-13 15:10:00,15.61,15.63,15.3,15.35,189800.0,14.0032,14.0211,13.7251,13.7699,189800.0
2011-12-13 15:20:00,15.36,15.36,14.85,14.99,331700.0,13.7789,13.7789,13.3214,13.447,331700.0
2011-12-13 15:30:00,15.0,15.17,14.99,15.14,107100.0,13.4559,13.6084,13.447,13.5815,107100.0
2011-12-13 15:40:00,15.14,15.29,15.14,15.29,143100.0,13.5815,13.7161,13.5815,13.7161,143100.0
2011-12-13 15:50:00,15.29,15.39,15.28,15.35,279200.0,13.7161,13.8058,13.7071,13.7699,279200.0
2011-12-14 09:30:00,15.45,15.45,15.17,15.33,130600.0,13.8596,13.8596,13.6084,13.752,130600.0
2011-12-14 09:40:00,15.33,15.4,15.32,15.36,74200.0,13.752,13.8148,13.743,13.7789,74200.0
2011-12-14 09:50:00,15.36,15.38,15.28,15.38,53800.0,13.7789,13.7968,13.7071,13.7968,53800.0
2011-12-14 10:00:00,15.38,15.39,15.32,15.34,23900.0,13.7968,13.8058,13.743,13.7609,23900.0
2011-12-14 10:10:00,15.33,15.36,15.28,15.3,22100.0,13.752,13.7789,13.7071,13.7251,22100.0
2011-12-14 10:20:00,15.3,15.32,15.17,15.2,25900.0,13.7251,13.743,13.6084,13.6354,25900.0
2011-12-14 10:30:00,15.2,15.22,15.14,15.2,17000.0,13.6354,13.6533,13.5815,13.6354,17000.0
2011-12-14 10:40:00,15.19,15.19,15.08,15.11,18200.0,13.6264,13.6264,13.5277,13.5546,18200.0
2011-12-14 10:50:00,15.11,15.13,15.02,15.03,14800.0,13.5546,13.5726,13.4739,13.4829,14800.0
2011-12-14 11:00:00,15.01,15.04,14.86,14.89,47200.0,13.4649,13.4918,13.3304,13.3573,47200.0
2011-12-14 11:10:00,14.89,14.89,14.73,14.74,104800.0,13.3573,13.3573,13.2137,13.2227,104800.0
2011-12-14 11:20:00,14.76,14.88,14.73,14.87,22900.0,13.2407,13.3483,13.2137,13.3393,22900.0
2011-12-14 11:30:00,14.87,14.89,14.82,14.87,17800.0,13.3393,13.3573,13.2945,13.3393,17800.0
2011-12-14 11:40:00,14.87,14.97,14.84,14.93,75000.0,13.3393,13.429,13.3124,13.3932,75000.0
2011-12-14 11:50:00,14.93,14.99,14.92,14.94,111500.0,13.3932,13.447,13.3842,13.4021,111500.0
2011-12-14 12:00:00,14.92,15.09,14.91,15.04,101900.0,13.3842,13.5367,13.3752,13.4918,101900.0
2011-12-14 12:10:00,15.04,15.09,14.9,14.9,36900.0,13.4918,13.5367,13.3662,13.3662,36900.0
2011-12-14 12:20:00,14.93,15.1,14.93,15.09,47800.0,13.3932,13.5457,13.3932,13.5367,47800.0
2011-12-14 12:30:00,15.1,15.15,15.09,15.13,26100.0,13.5457,13.5905,13.5367,13.5726,26100.0
2011-12-14 12:40:00,15.13,15.31,15.13,15.23,84300.0,13.5726,13.734,13.5726,13.6623,84300.0
2011-12-14 12:50:00,15.23,15.33,15.15,15.32,54400.0,13.6623,13.752,13.5905,13.743,54400.0
2011-12-14 13:00:00,15.32,15.36,15.25,15.3,80500.0,13.743,13.7789,13.6802,13.7251,80500.0
2011-12-14 13:10:00,15.29,15.5,15.29,15.5,19600.0,13.7161,13.9045,13.7161,13.9045,19600.0
2011-12-14 13:20:00,15.49,15.5,15.38,15.42,24400.0,13.8955,13.9045,13.7968,13.8327,24400.0
2011-12-14 13:30:00,15.42,15.42,15.32,15.37,27500.0,13.8327,13.8327,13.743,13.7879,27500.0
2011-12-14 13:40:00,15.35,15.44,15.35,15.38,26100.0,13.7699,13.8507,13.7699,13.7968,26100.0
2011-12-14 13:50:00,15.37,15.37,15.3,15.31,13200.0,13.7879,13.7879,13.7251,13.734,13200.0
2011-12-14 14:00:00,15.3,15.3,15.21,15.21,14100.0,13.7251,13.7251,13.6443,13.6443,14100.0
2011-12-14 14:10:00,15.2,15.2,15.16,15.17,18100.0,13.6354,13.6354,13.5995,13.6084,18100.0
2011-12-14 14:20:00,15.17,15.17,15.14,15.17,20900.0,13.6084,13.6084,13.5815,13.6084,20900.0
2011-12-14 14:30:00,15.17,15.17,15.08,15.11,22300.0,13.6084,13.6084,13.5277,13.5546,22300.0
2011-12-14 14:40:00,15.1,15.11,15.08,15.11,81300.0,13.5457,13.5546,13.5277,13.5546,81300.0
2011-12-14 14:50:00,15.11,15.13,15.1,15.12,12300.0,13.5546,13.5726,13.5457,13.5636,12300.0
2011-12-14 15:00:00,15.12,15.14,15.09,15.09,25100.0,13.5636,13.5815,13.5367,13.5367,25100.0
2011-12-14 15:10:00,15.1,15.21,15.1,15.15,71400.0,13.5457,13.6443,13.5457,13.5905,71400.0
2011-12-14 15:20:00,15.14,15.2,15.1,15.18,46200.0,13.5815,13.6354,13.5457,13.6174,46200.0
2011-12-14 15:30:00,15.17,15.29,15.15,15.23,162700.0,13.6084,13.7161,13.5905,13.6623,162700.0
2011-12-14 15:40:00,15.23,15.27,15.19,15.19,47900.0,13.6623,13.6982,13.6264,13.6264,47900.0
2011-12-14 15:50:00,15.19,15.2,15.14,15.17,144900.0,13.6264,13.6354,13.5815,13.6084,144900.0
2011-12-15 09:30:00,15.57,15.63,15.36,15.5,75000.0,13.9673,14.0211,13.7789,13.9045,75000.0
2011-12-15 09:40:00,15.49,15.53,15.4,15.45,47500.0,13.8955,13.9314,13.8148,13.8596,47500.0
2011-12-15 09:50:00,15.45,15.5,15.39,15.4,117500.0,13.8596,13.9045,13.8058,13.8148,117500.0
2011-12-15 10:00:00,15.41,15.46,15.35,15.4,70900.0,13.8237,13.8686,13.7699,13.8148,70900.0
2011-12-15 10:10:00,15.4,15.4,15.32,15.32,113700.0,13.8148,13.8148,13.743,13.743,113700.0
2011-12-15 10:20:00,15.35,15.38,15.25,15.26,44100.0,13.7699,13.7968,13.6802,13.6892,44100.0
2011-12-15 10:30:00,15.26,15.34,15.2,15.25,36100.0,13.6892,13.7609,13.6354,13.6802,36100.0
2011-12-15 10:40:00,15.25,15.3,15.23,15.26,41400.0,13.6802,13.7251,13.6623,13.6892,41400.0
2011-12-15 10:50:00,15.27,15.35,15.27,15.32,25900.0,13.6982,13.7699,13.6982,13.743,25900.0
2011-12-15 11:00:00,15.33,15.34,15.29,15.29,17300.0,13.752,13.7609,13.7161,13.7161,17300.0
2011-12-15 11:10:00,15.29,15.41,15.29,15.41,50300.0,13.7161,13.8237,13.7161,13.8237,50300.0
2011-12-15 11:20:00,15.42,15.45,15.37,15.39,18400.0,13.8327,13.8596,13.7879,13.8058,18400.0
2011-12-15 11:30:00,15.38,15.39,15.35,15.35,12800.0,13.7968,13.8058,13.7699,13.7699,12800.0
2011-12-15 11:40:00,15.35,15.37,15.3,15.35,30800.0,13.7699,13.7879,13.7251,13.7699,30800.0
2011-12-15 11:50:00,15.35,15.35,15.28,15.31,26700.0,13.7699,13.7699,13.7071,13.734,26700.0
2011-12-15 12:00:00,15.31,15.38,15.31,15.36,2200.0,13.734,13.7968,13.734,13.7789,2200.0
2011-12-15 12:10:00,15.37,15.42,15.33,15.41,20000.0,13.7879,13.8327,13.752,13.8237,20000.0
2011-12-15 12:20:00,15.42,15.42,15.34,15.37,8800.0,13.8327,13.8327,13.7609,13.7879,8800.0
2011-12-15 12:30:00,15.37,15.39,15.31,15.32,39800.0,13.7879,13.8058,13.734,13.743,39800.0
2011-12-15 12:40:00,15.38,15.44,15.37,15.43,43000.0,13.7968,13.8507,13.7879,13.8417,43000.0
2011-12-15 12:50:00,15.43,15.44,15.35,15.38,11800.0,13.8417,13.8507,13.7699,13.7968,11800.0
2011-12-15 13:00:00,15.36,15.37,15.3,15.34,15500.0,13.7789,13.7879,13.7251,13.7609,15500.0
2011-12-15 13:10:00,15.34,15.34,15.3,15.34,7300.0,13.7609,13.7609,13.7251,13.7609,7300.0
2011-12-15 13:20:00,15.31,15.31,15.25,15.27,53100.0,13.734,13.734,13.6802,13.6982,53100.0
2011-12-15 13:30:00,15.26,15.27,15.17,15.17,84400.0,13.6892,13.6982,13.6084,13.6084,84400.0
2011-12-15 13:40:00,15.17,15.23,15.17,15.17,56500.0,13.6084,13.6623,13.6084,13.6084,56500.0
2011-12-15 13:50:00,15.2,15.21,15.17,15.21,65800.0,13.6354,13.6443,13.6084,13.6443,65800.0
2011-12-15 14:00:00,15.2,15.27,15.18,15.26,68200.0,13.6354,13.6982,13.6174,13.6892,68200.0
2011-12-15 14:10:00,15.26,15.28,15.21,15.26,72300.0,13.6892,13.7071,13.6443,13.6892,72300.0
2011-12-15 14:20:00,15.24,15.33,15.23,15.3,97300.0,13.6712,13.752,13.6623,13.7251,97300.0
2011-12-15 14:30:00,15.29,15.3,15.22,15.26,54400.0,13.7161,13.7251,13.6533,13.6892,54400.0
2011-12-15 14:40:00,15.26,15.29,15.23,15.26,93200.0,13.6892,13.7161,13.6623,13.6892,93200.0
2011-12-15 14:50:00,15.26,15.26,15.23,15.25,8900.0,13.6892,13.6892,13.6623,13.6802,8900.0
2011-12-15 15:00:00,15.24,15.27,15.2,15.24,217900.0,13.6712,13.6982,13.6354,13.6712,217900.0
2011-12-15 15:10:00,15.24,15.35,15.23,15.32,31500.0,13.6712,13.7699,13.6623,13.743,31500.0
2011-12-15 15:20:00,15.33,15.38,15.22,15.26,65700.0,13.752,13.7968,13.6533,13.6892,65700.0
2011-12-15 15:30:00,15.26,15.37,15.25,15.37,52000.0,13.6892,13.7879,13.6802,13.7879,52000.0
2011-12-15 15:40:00,15.38,15.38,15.25,15.28,42600.0,13.7968,13.7968,13.6802,13.7071,42600.0
2011-12-15 15:50:00,15.28,15.32,15.27,15.29,76700.0,13.7071,13.743,13.6982,13.7161,76700.0
2011-12-16 09:30:00,15.46,15.62,15.41,15.58,19000.0,13.8686,14.0121,13.8237,13.9762,19000.0
2011-12-16 09:40:00,15.59,15.74,15.4,15.4,20000.0,13.9852,14.1198,13.8148,13.8148,20000.0
2011-12-16 09:50:00,15.43,15.68,15.43,15.64,12900.0,13.8417,14.0659,13.8417,14.0301,12900.0
2011-12-16 10:00:00,15.65,15.75,15.62,15.69,43100.0,14.039,14.1287,14.0121,14.0749,43100.0
2011-12-16 10:10:00,15.72,15.87,15.69,15.87,35600.0,14.1018,14.2364,14.0749,14.2364,35600.0
2011-12-16 10:20:00,15.87,15.9,15.77,15.79,20800.0,14.2364,14.2633,14.1467,14.1646,20800.0
2011-12-16 10:30:00,15.79,15.9,15.79,15.88,17300.0,14.1646,14.2633,14.1646,14.2454,17300.0
2011-12-16 10:40:00,15.87,15.92,15.84,15.86,16100.0,14.2364,14.2812,14.2095,14.2274,16100.0
2011-12-16 10:50:00,15.83,15.85,15.64,15.64,23900.0,14.2005,14.2184,14.0301,14.0301,23900.0
2011-12-16 11:00:00,15.66,15.7,15.57,15.64,20900.0,14.048,14.0839,13.9673,14.0301,20900.0
2011-12-16 11:10:00,15.63,15.68,15.58,15.62,13700.0,14.0211,14.0659,13.9762,14.0121,13700.0
2011-12-16 11:20:00,15.63,15.68,15.62,15.63,5600.0,14.0211,14.0659,14.0121,14.0211,5600.0
2011-12-16 11:30:00,15.63,15.67,15.56,15.61,7700.0,14.0211,14.057,13.9583,14.0032,7700.0
2011-12-16 11:40:00,15.59,15.6,15.45,15.45,20900.0,13.9852,13.9942,13.8596,13.8596,20900.0
2011-12-16 11:50:00,15.46,15.5,15.4,15.43,20000.0,13.8686,13.9045,13.8148,13.8417,20000.0
2011-12-16 12:00:00,15.42,15.43,15.37,15.41,8000.0,13.8327,13.8417,13.7879,13.8237,8000.0
2011-12-16 12:10:00,15.41,15.44,15.38,15.38,5500.0,13.8237,13.8507,13.7968,13.7968,5500.0
2011-12-16 12:20:00,15.39,15.44,15.37,15.38,12800.0,13.8058,13.8507,13.7879,13.7968,12800.0
2011-12-16 12:30:00,15.38,15.4,15.31,15.39,21100.0,13.7968,13.8148,13.734,13.8058,21100.0
2011-12-16 12:40:00,15.37,15.4,15.32,15.32,25300.0,13.7879,13.8148,13.743,13.743,25300.0
2011-12-16 12:50:00,15.31,15.38,15.29,15.31,11000.0,13.734,13.7968,13.7161,13.734,11000.0
2011-12-16 13:00:00,15.31,15.37,15.31,15.33,8600.0,13.734,13.7879,13.734,13.752,8600.0
2011-12-16 13:10:00,15.36,15.46,15.36,15.46,4500.0,13.7789,13.8686,13.7789,13.8686,4500.0
2011-12-16 13:20:00,15.48,15.49,15.47,15.48,12100.0,13.8865,13.8955,13.8776,13.8865,12100.0
2011-12-16 13:30:00,15.48,15.5,15.45,15.46,10000.0,13.8865,13.9045,13.8596,13.8686,10000.0
2011-12-16 13:40:00,15.46,15.5,15.45,15.5,6300.0,13.8686,13.9045,13.8596,13.9045,6300.0
2011-12-16 13:50:00,15.49,15.5,15.32,15.33,18600.0,13.8955,13.9045,13.743,13.752,18600.0
2011-12-16 14:00:00,15.33,15.36,15.3,15.32,12800.0,13.752,13.7789,13.7251,13.743,12800.0
2011-12-16 14:10:00,15.3,15.37,15.3,15.33,3600.0,13.7251,13.7879,13.7251,13.752,3600.0
2011-12-16 14:20:00,15.33,15.34,15.3,15.3,4800.0,13.752,13.7609,13.7251,13.7251,4800.0
2011-12-16 14:30:00,15.3,15.33,15.28,15.29,23700.0,13.7251,13.752,13.7071,13.7161,23700.0
2011-12-16 14:40:00,15.3,15.32,15.29,15.3,7700.0,13.7251,13.743,13.7161,13.7251,7700.0
2011-12-16 14:50:00,15.3,15.33,15.29,15.29,13600.0,13.7251,13.752,13.7161,13.7161,13600.0
2011-12-16 15:00:00,15.31,15.31,15.27,15.29,19100.0,13.734,13.734,13.6982,13.7161,19100.0
2011-12-16 15:10:00,15.28,15.35,15.27,15.32,32600.0,13.7071,13.7699,13.6982,13.743,32600.0
2011-12-16 15:20:00,15.33,15.33,15.2,15.27,27800.0,13.752,13.752,13.6354,13.6982,27800.0
2011-12-16 15:30:00,15.24,15.31,15.22,15.28,23300.0,13.6712,13.734,13.6533,13.7071,23300.0
2011-12-16 15:40:00,15.28,15.31,15.25,15.27,73200.0,13.7071,13.734,13.6802,13.6982,73200.0
2011-12-16 15:50:00,15.28,15.33,15.25,15.3,110400.0,13.7071,13.752,13.6802,13.7251,110400.0
2011-12-19 09:30:00,15.4,15.47,15.26,15.3,26000.0,13.8148,13.8776,13.6892,13.7251,26000.0
2011-12-19 09:40:00,15.29,15.42,15.2,15.29,68600.0,13.7161,13.8327,13.6354,13.7161,68600.0
2011-12-19 09:50:00,15.3,15.45,15.23,15.43,31600.0,13.7251,13.8596,13.6623,13.8417,31600.0
2011-12-19 10:00:00,15.41,15.43,15.25,15.41,48600.0,13.8237,13.8417,13.6802,13.8237,48600.0
2011-12-19 10:10:00,15.36,15.41,15.25,15.41,68700.0,13.7789,13.8237,13.6802,13.8237,68700.0
2011-12-19 10:20:00,15.39,15.42,15.1,15.14,38700.0,13.8058,13.8327,13.5457,13.5815,38700.0
2011-12-19 10:30:00,15.16,15.22,15.07,15.12,23200.0,13.5995,13.6533,13.5187,13.5636,23200.0
2011-12-19 10:40:00,15.13,15.15,14.92,14.96,50900.0,13.5726,13.5905,13.3842,13.4201,50900.0
2011-12-19 10:50:00,14.96,14.96,14.84,14.9,11900.0,13.4201,13.4201,13.3124,13.3662,11900.0
2011-12-19 11:00:00,14.9,15.0,14.81,14.81,23900.0,13.3662,13.4559,13.2855,13.2855,23900.0
2011-12-19 11:10:00,14.83,14.83,14.72,14.75,34800.0,13.3034,13.3034,13.2048,13.2317,34800.0
2011-12-19 11:20:00,14.75,14.76,14.58,14.61,59800.0,13.2317,13.2407,13.0792,13.1061,59800.0
2011-12-19 11:30:00,14.65,14.68,14.53,14.62,43700.0,13.142,13.1689,13.0343,13.1151,43700.0
2011-12-19 11:40:00,14.61,14.73,14.58,14.69,30300.0,13.1061,13.2137,13.0792,13.1779,30300.0
2011-12-19 11:50:00,14.67,14.78,14.67,14.75,10500.0,13.1599,13.2586,13.1599,13.2317,10500.0
2011-12-19 12:00:00,14.75,14.75,14.63,14.67,16000.0,13.2317,13.2317,13.124,13.1599,16000.0
2011-12-19 12:10:00,14.67,14.67,14.57,14.61,16400.0,13.1599,13.1599,13.0702,13.1061,16400.0
2011-12-19 12:20:00,14.61,14.77,14.61,14.71,12000.0,13.1061,13.2496,13.1061,13.1958,12000.0
2011-12-19 12:30:00,14.72,14.73,14.64,14.7,7800.0,13.2048,13.2137,13.133,13.1868,7800.0
2011-12-19 12:40:00,14.71,14.71,14.66,14.7,5900.0,13.1958,13.1958,13.1509,13.1868,5900.0
2011-12-19 12:50:00,14.71,14.71,14.67,14.68,8800.0,13.1958,13.1958,13.1599,13.1689,8800.0
2011-12-19 13:00:00,14.68,14.75,14.67,14.72,11200.0,13.1689,13.2317,13.1599,13.2048,11200.0
2011-12-19 13:10:00,14.72,14.72,14.62,14.66,21000.0,13.2048,13.2048,13.1151,13.1509,21000.0
2011-12-19 13:20:00,14.66,14.68,14.62,14.62,12100.0,13.1509,13.1689,13.1151,13.1151,12100.0
2011-12-19 13:30:00,14.62,14.67,14.57,14.57,20800.0,13.1151,13.1599,13.0702,13.0702,20800.0
2011-12-19 13:40:00,14.59,14.6,14.57,14.58,14100.0,13.0882,13.0971,13.0702,13.0792,14100.0
2011-12-19 13:50:00,14.58,14.68,14.58,14.64,23500.0,13.0792,13.1689,13.0792,13.133,23500.0
2011-12-19 14:00:00,14.65,14.66,14.58,14.64,14200.0,13.142,13.1509,13.0792,13.133,14200.0
2011-12-19 14:10:00,14.65,14.68,14.57,14.57,10600.0,13.142,13.1689,13.0702,13.0702,10600.0
2011-12-19 14:20:00,14.58,14.64,14.57,14.58,24700.0,13.0792,13.133,13.0702,13.0792,24700.0
2011-12-19 14:30:00,14.6,14.61,14.57,14.59,12300.0,13.0971,13.1061,13.0702,13.0882,12300.0
2011-12-19 14:40:00,14.6,14.62,14.57,14.57,22000.0,13.0971,13.1151,13.0702,13.0702,22000.0
2011-12-19 14:50:00,14.57,14.59,14.55,14.56,22300.0,13.0702,13.0882,13.0523,13.0612,22300.0
2011-12-19 15:00:00,14.56,14.56,14.33,14.34,69000.0,13.0612,13.0612,12.8549,12.8639,69000.0
2011-12-19 15:10:00,14.35,14.42,14.32,14.39,26900.0,12.8729,12.9356,12.8459,12.9087,26900.0
2011-12-19 15:20:00,14.39,14.42,14.3,14.31,19600.0,12.9087,12.9356,12.828,12.837,19600.0
2011-12-19 15:30:00,14.32,14.33,14.27,14.32,44400.0,12.8459,12.8549,12.8011,12.8459,44400.0
2011-12-19 15:40:00,14.32,14.37,14.3,14.35,67500.0,12.8459,12.8908,12.828,12.8729,67500.0
2011-12-19 15:50:00,14.36,14.36,14.29,14.33,167700.0,12.8818,12.8818,12.819,12.8549,167700.0
2011-12-20 09:30:00,14.71,14.92,14.6,14.91,99000.0,13.1958,13.3842,13.0971,13.3752,99000.0
2011-12-20 09:40:00,14.9,14.96,14.82,14.85,41900.0,13.3662,13.4201,13.2945,13.3214,41900.0
2011-12-20 09:50:00,14.85,14.86,14.77,14.8,6300.0,13.3214,13.3304,13.2496,13.2765,6300.0
2011-12-20 10:00:00,14.81,14.82,14.67,14.72,66800.0,13.2855,13.2945,13.1599,13.2048,66800.0
2011-12-20 10:10:00,14.71,14.81,14.65,14.79,13500.0,13.1958,13.2855,13.142,13.2676,13500.0
2011-12-20 10:20:00,14.79,14.85,14.7,14.84,27500.0,13.2676,13.3214,13.1868,13.3124,27500.0
2011-12-20 10:30:00,14.85,14.89,14.79,14.81,52600.0,13.3214,13.3573,13.2676,13.2855,52600.0
2011-12-20 10:40:00,14.83,14.83,14.7,14.73,22100.0,13.3034,13.3034,13.1868,13.2137,22100.0
2011-12-20 10:50:00,14.73,14.73,14.65,14.68,31000.0,13.2137,13.2137,13.142,13.1689,31000.0
2011-12-20 11:00:00,14.69,14.79,14.69,14.75,37600.0,13.1779,13.2676,13.1779,13.2317,37600.0
2011-12-20 11:10:00,14.75,14.79,14.7,14.71,10400.0,13.2317,13.2676,13.1868,13.1958,10400.0
2011-12-20 11:20:00,14.71,14.73,14.6,14.71,48400.0,13.1958,13.2137,13.0971,13.1958,48400.0
2011-12-20 11:30:00,14.74,14.75,14.68,14.75,19000.0,13.2227,13.2317,13.1689,13.2317,19000.0
2011-12-20 11:40:00,14.75,14.84,14.7,14.82,38200.0,13.2317,13.3124,13.1868,13.2945,38200.0
2011-12-20 11:50:00,14.83,14.89,14.77,14.85,13900.0,13.3034,13.3573,13.2496,13.3214,13900.0
2011-12-20 12:00:00,14.85,14.86,14.8,14.8,17500.0,13.3214,13.3304,13.2765,13.2765,17500.0
2011-12-20 12:10:00,14.79,14.84,14.77,14.83,9000.0,13.2676,13.3124,13.2496,13.3034,9000.0
2011-12-20 12:20:00,14.85,14.85,14.8,14.81,12600.0,13.3214,13.3214,13.2765,13.2855,12600.0
2011-12-20 12:30:00,14.8,14.83,14.8,14.82,34500.0,13.2765,13.3034,13.2765,13.2945,34500.0
2011-12-20 12:40:00,14.82,14.83,14.79,14.82,20400.0,13.2945,13.3034,13.2676,13.2945,20400.0
2011-12-20 12:50:00,14.82,14.83,14.78,14.81,317400.0,13.2945,13.3034,13.2586,13.2855,317400.0
2011-12-20 13:00:00,14.82,14.82,14.78,14.8,62500.0,13.2945,13.2945,13.2586,13.2765,62500.0
2011-12-20 13:10:00,14.82,14.82,14.79,14.8,27700.0,13.2945,13.2945,13.2676,13.2765,27700.0
2011-12-20 13:20:00,14.81,14.82,14.75,14.76,21400.0,13.2855,13.2945,13.2317,13.2407,21400.0
2011-12-20 13:30:00,14.77,14.82,14.76,14.79,37700.0,13.2496,13.2945,13.2407,13.2676,37700.0
2011-12-20 13:40:00,14.79,14.82,14.74,14.75,28500.0,13.2676,13.2945,13.2227,13.2317,28500.0
2011-12-20 13:50:00,14.75,14.81,14.75,14.81,35300.0,13.2317,13.2855,13.2317,13.2855,35300.0
2011-12-20 14:00:00,14.79,14.81,14.75,14.77,37300.0,13.2676,13.2855,13.2317,13.2496,37300.0
2011-12-20 14:10:00,14.77,14.85,14.76,14.85,21500.0,13.2496,13.3214,13.2407,13.3214,21500.0
2011-12-20 14:20:00,14.84,14.85,14.8,14.8,22800.0,13.3124,13.3214,13.2765,13.2765,22800.0
2011-12-20 14:30:00,14.8,14.82,14.79,14.82,29100.0,13.2765,13.2945,13.2676,13.2945,29100.0
2011-12-20 14:40:00,14.82,14.85,14.79,14.84,22900.0,13.2945,13.3214,13.2676,13.3124,22900.0
2011-12-20 14:50:00,14.84,14.85,14.77,14.77,25800.0,13.3124,13.3214,13.2496,13.2496,25800.0
2011-12-20 15:00:00,14.79,14.86,14.77,14.83,34500.0,13.2676,13.3304,13.2496,13.3034,34500.0
2011-12-20 15:10:00,14.82,14.97,14.81,14.96,139900.0,13.2945,13.429,13.2855,13.4201,139900.0
2011-12-20 15:20:00,14.95,14.96,14.83,14.9,81000.0,13.4111,13.4201,13.3034,13.3662,81000.0
2011-12-20 15:30:00,14.9,14.98,14.82,14.94,86400.0,13.3662,13.438,13.2945,13.4021,86400.0
2011-12-20 15:40:00,14.94,14.99,14.9,14.99,106200.0,13.4021,13.447,13.3662,13.447,106200.0
2011-12-20 15:50:00,14.98,15.04,14.9,14.94,152900.0,13.438,13.4918,13.3662,13.4021,152900.0
2011-12-21 09:30:00,14.92,15.0,14.54,14.57,27200.0,13.3842,13.4559,13.0433,13.0702,27200.0
2011-12-21 09:40:00,14.59,14.61,14.42,14.5,73600.0,13.0882,13.1061,12.9356,13.0074,73600.0
2011-12-21 09:50:00,14.52,14.54,14.45,14.51,21000.0,13.0254,13.0433,12.9626,13.0164,21000.0
2011-12-21 10:00:00,14.52,14.65,14.48,14.6,25800.0,13.0254,13.142,12.9895,13.0971,25800.0
2011-12-21 10:10:00,14.6,14.69,14.6,14.68,32200.0,13.0971,13.1779,13.0971,13.1689,32200.0
2011-12-21 10:20:00,14.69,14.75,14.66,14.66,28000.0,13.1779,13.2317,13.1509,13.1509,28000.0
2011-12-21 10:30:00,14.68,14.74,14.6,14.69,282200.0,13.1689,13.2227,13.0971,13.1779,282200.0
2011-12-21 10:40:00,14.71,14.73,14.58,14.61,10400.0,13.1958,13.2137,13.0792,13.1061,10400.0
2011-12-21 10:50:00,14.6,14.63,14.56,14.6,25100.0,13.0971,13.124,13.0612,13.0971,25100.0
2011-12-21 11:00:00,14.58,14.61,14.55,14.57,16700.0,13.0792,13.1061,13.0523,13.0702,16700.0
2011-12-21 11:10:00,14.56,14.6,14.55,14.56,12100.0,13.0612,13.0971,13.0523,13.0612,12100.0
2011-12-21 11:20:00,14.57,14.63,14.55,14.63,13500.0,13.0702,13.124,13.0523,13.124,13500.0
2011-12-21 11:30:00,14.62,14.66,14.58,14.63,22900.0,13.1151,13.1509,13.0792,13.124,22900.0
2011-12-21 11:40:00,14.6,14.67,14.59,14.6,14200.0,13.0971,13.1599,13.0882,13.0971,14200.0
2011-12-21 11:50:00,14.6,14.67,14.59,14.66,18800.0,13.0971,13.1599,13.0882,13.1509,18800.0
2011-12-21 12:00:00,14.66,14.7,14.59,14.6,41900.0,13.1509,13.1868,13.0882,13.0971,41900.0
2011-12-21 12:10:00,14.6,14.62,14.59,14.6,32900.0,13.0971,13.1151,13.0882,13.0971,32900.0
2011-12-21 12:20:00,14.61,14.64,14.59,14.61,19600.0,13.1061,13.133,13.0882,13.1061,19600.0
2011-12-21 12:30:00,14.61,14.66,14.61,14.64,11500.0,13.1061,13.1509,13.1061,13.133,11500.0
2011-12-21 12:40:00,14.66,14.73,14.65,14.73,11500.0,13.1509,13.2137,13.142,13.2137,11500.0
2011-12-21 12:50:00,14.73,14.77,14.68,14.77,19300.0,13.2137,13.2496,13.1689,13.2496,19300.0
2011-12-21 13:00:00,14.76,14.84,14.76,14.77,34900.0,13.2407,13.3124,13.2407,13.2496,34900.0
2011-12-21 13:10:00,14.77,14.81,14.68,14.7,11800.0,13.2496,13.2855,13.1689,13.1868,11800.0
2011-12-21 13:20:00,14.68,14.72,14.65,14.66,9100.0,13.1689,13.2048,13.142,13.1509,9100.0
2011-12-21 13:30:00,14.68,14.7,14.66,14.69,7400.0,13.1689,13.1868,13.1509,13.1779,7400.0
2011-12-21 13:40:00,14.68,14.7,14.6,14.64,24400.0,13.1689,13.1868,13.0971,13.133,24400.0
2011-12-21 13:50:00,14.63,14.7,14.63,14.69,6200.0,13.124,13.1868,13.124,13.1779,6200.0
2011-12-21 14:00:00,14.67,14.76,14.66,14.74,25800.0,13.1599,13.2407,13.1509,13.2227,25800.0
2011-12-21 14:10:00,14.74,14.78,14.7,14.7,6600.0,13.2227,13.2586,13.1868,13.1868,6600.0
2011-12-21 14:20:00,14.71,14.71,14.67,14.7,10000.0,13.1958,13.1958,13.1599,13.1868,10000.0
2011-12-21 14:30:00,14.69,14.75,14.63,14.75,41000.0,13.1779,13.2317,13.124,13.2317,41000.0
2011-12-21 14:40:00,14.75,14.81,14.73,14.75,26100.0,13.2317,13.2855,13.2137,13.2317,26100.0
2011-12-21 14:50:00,14.76,14.82,14.76,14.76,65800.0,13.2407,13.2945,13.2407,13.2407,65800.0
2011-12-21 15:00:00,14.77,14.77,14.74,14.76,15300.0,13.2496,13.2496,13.2227,13.2407,15300.0
2011-12-21 15:10:00,14.75,14.82,14.75,14.8,18000.0,13.2317,13.2945,13.2317,13.2765,18000.0
2011-12-21 15:20:00,14.8,14.81,14.77,14.79,34400.0,13.2765,13.2855,13.2496,13.2676,34400.0
2011-12-21 15:30:00,14.79,14.82,14.79,14.81,27700.0,13.2676,13.2945,13.2676,13.2855,27700.0
2011-12-21 15:40:00,14.81,14.84,14.73,14.76,45700.0,13.2855,13.3124,13.2137,13.2407,45700.0
2011-12-21 15:50:00,14.75,14.77,14.72,14.76,46800.0,13.2317,13.2496,13.2048,13.2407,46800.0
2011-12-22 09:30:00,14.8,14.99,14.74,14.88,44300.0,13.2765,13.447,13.2227,13.3483,44300.0
2011-12-22 09:40:00,14.91,14.95,14.85,14.91,47200.0,13.3752,13.4111,13.3214,13.3752,47200.0
2011-12-22 09:50:00,14.93,15.13,14.91,15.1,44200.0,13.3932,13.5726,13.3752,13.5457,44200.0
2011-12-22 10:00:00,15.1,15.21,15.0,15.19,173500.0,13.5457,13.6443,13.4559,13.6264,173500.0
2011-12-22 10:10:00,15.18,15.35,15.17,15.25,22500.0,13.6174,13.7699,13.6084,13.6802,22500.0
2011-12-22 10:20:00,15.27,15.28,15.15,15.17,14800.0,13.6982,13.7071,13.5905,13.6084,14800.0
2011-12-22 10:30:00,15.15,15.22,15.13,15.2,12900.0,13.5905,13.6533,13.5726,13.6354,12900.0
2011-12-22 10:40:00,15.18,15.21,15.12,15.12,22500.0,13.6174,13.6443,13.5636,13.5636,22500.0
2011-12-22 10:50:00,15.12,15.16,15.05,15.12,32100.0,13.5636,13.5995,13.5008,13.5636,32100.0
2011-12-22 11:00:00,15.12,15.31,15.12,15.29,58200.0,13.5636,13.734,13.5636,13.7161,58200.0
2011-12-22 11:10:00,15.29,15.49,15.21,15.4,74500.0,13.7161,13.8955,13.6443,13.8148,74500.0
2011-12-22 11:20:00,15.4,15.46,15.37,15.39,30100.0,13.8148,13.8686,13.7879,13.8058,30100.0
2011-12-22 11:30:00,15.4,15.44,15.37,15.44,22300.0,13.8148,13.8507,13.7879,13.8507,22300.0
2011-12-22 11:40:00,15.43,15.51,15.43,15.5,57200.0,13.8417,13.9134,13.8417,13.9045,57200.0
2011-12-22 11:50:00,15.51,15.52,15.5,15.51,56100.0,13.9134,13.9224,13.9045,13.9134,56100.0
2011-12-22 12:00:00,15.51,15.69,15.5,15.67,75000.0,13.9134,14.0749,13.9045,14.057,75000.0
2011-12-22 12:10:00,15.65,15.75,15.65,15.72,82600.0,14.039,14.1287,14.039,14.1018,82600.0
2011-12-22 12:20:00,15.73,15.84,15.71,15.76,73800.0,14.1108,14.2095,14.0929,14.1377,73800.0
2011-12-22 12:30:00,15.75,15.76,15.68,15.7,41600.0,14.1287,14.1377,14.0659,14.0839,41600.0
2011-12-22 12:40:00,15.7,15.7,15.64,15.66,5700.0,14.0839,14.0839,14.0301,14.048,5700.0
2011-12-22 12:50:00,15.65,15.65,15.61,15.64,28100.0,14.039,14.039,14.0032,14.0301,28100.0
2011-12-22 13:00:00,15.64,15.65,15.58,15.58,42800.0,14.0301,14.039,13.9762,13.9762,42800.0
2011-12-22 13:10:00,15.58,15.59,15.57,15.58,18800.0,13.9762,13.9852,13.9673,13.9762,18800.0
2011-12-22 13:20:00,15.58,15.59,15.58,15.59,10900.0,13.9762,13.9852,13.9762,13.9852,10900.0
2011-12-22 13:30:00,15.59,15.62,15.58,15.61,28400.0,13.9852,14.0121,13.9762,14.0032,28400.0
2011-12-22 13:40:00,15.62,15.75,15.62,15.68,35100.0,14.0121,14.1287,14.0121,14.0659,35100.0
2011-12-22 13:50:00,15.69,15.7,15.66,15.68,48300.0,14.0749,14.0839,14.048,14.0659,48300.0
2011-12-22 14:00:00,15.68,15.8,15.68,15.78,70600.0,14.0659,14.1736,14.0659,14.1557,70600.0
2011-12-22 14:10:00,15.78,15.8,15.75,15.77,27900.0,14.1557,14.1736,14.1287,14.1467,27900.0
2011-12-22 14:20:00,15.77,15.8,15.76,15.76,28900.0,14.1467,14.1736,14.1377,14.1377,28900.0
2011-12-22 14:30:00,15.75,15.76,15.72,15.74,51700.0,14.1287,14.1377,14.1018,14.1198,51700.0
2011-12-22 14:40:00,15.73,15.78,15.73,15.74,21100.0,14.1108,14.1557,14.1108,14.1198,21100.0
2011-12-22 14:50:00,15.74,15.78,15.74,15.76,16700.0,14.1198,14.1557,14.1198,14.1377,16700.0
2011-12-22 15:00:00,15.76,15.78,15.74,15.77,49800.0,14.1377,14.1557,14.1198,14.1467,49800.0
2011-12-22 15:10:00,15.77,15.78,15.76,15.78,29400.0,14.1467,14.1557,14.1377,14.1557,29400.0
2011-12-22 15:20:00,15.78,15.85,15.76,15.85,52300.0,14.1557,14.2184,14.1377,14.2184,52300.0
2011-12-22 15:30:00,15.84,15.9,15.83,15.87,61700.0,14.2095,14.2633,14.2005,14.2364,61700.0
2011-12-22 15:40:00,15.87,15.88,15.83,15.83,32200.0,14.2364,14.2454,14.2005,14.2005,32200.0
2011-12-22 15:50:00,15.82,15.85,15.79,15.83,174000.0,14.1915,14.2184,14.1646,14.2005,174000.0
2011-12-23 09:30:00,15.75,15.96,15.72,15.76,19200.0,14.1287,14.3171,14.1018,14.1377,19200.0
2011-12-23 09:40:00,15.8,15.84,15.73,15.77,7300.0,14.1736,14.2095,14.1108,14.1467,7300.0
2011-12-23 09:50:00,15.77,15.83,15.75,15.8,32500.0,14.1467,14.2005,14.1287,14.1736,32500.0
2011-12-23 10:00:00,15.81,15.83,15.73,15.78,25900.0,14.1826,14.2005,14.1108,14.1557,25900.0
2011-12-23 10:10:00,15.76,15.81,15.63,15.65,18000.0,14.1377,14.1826,14.0211,14.039,18000.0
2011-12-23 10:20:00,15.64,15.7,15.6,15.68,9100.0,14.0301,14.0839,13.9942,14.0659,9100.0
2011-12-23 10:30:00,15.67,15.71,15.65,15.66,5400.0,14.057,14.0929,14.039,14.048,5400.0
2011-12-23 10:40:00,15.66,15.69,15.64,15.69,9200.0,14.048,14.0749,14.0301,14.0749,9200.0
2011-12-23 10:50:00,15.7,15.75,15.67,15.75,9000.0,14.0839,14.1287,14.057,14.1287,9000.0
2011-12-23 11:00:00,15.74,15.8,15.68,15.68,12800.0,14.1198,14.1736,14.0659,14.0659,12800.0
2011-12-23 11:10:00,15.69,15.85,15.69,15.8,11000.0,14.0749,14.2184,14.0749,14.1736,11000.0
2011-12-23 11:20:00,15.8,15.82,15.79,15.81,6800.0,14.1736,14.1915,14.1646,14.1826,6800.0
2011-12-23 11:30:00,15.81,15.85,15.77,15.77,15300.0,14.1826,14.2184,14.1467,14.1467,15300.0
2011-12-23 11:40:00,15.78,15.78,15.77,15.77,8100.0,14.1557,14.1557,14.1467,14.1467,8100.0
2011-12-23 11:50:00,15.77,15.78,15.76,15.78,12000.0,14.1467,14.1557,14.1377,14.1557,12000.0
2011-12-23 12:00:00,15.78,15.84,15.76,15.82,30700.0,14.1557,14.2095,14.1377,14.1915,30700.0
2011-12-23 12:10:00,15.82,15.84,15.78,15.8,35200.0,14.1915,14.2095,14.1557,14.1736,35200.0
2011-12-23 12:20:00,15.8,15.85,15.79,15.8,23100.0,14.1736,14.2184,14.1646,14.1736,23100.0
2011-12-23 12:30:00,15.81,15.81,15.76,15.77,14500.0,14.1826,14.1826,14.1377,14.1467,14500.0
2011-12-23 12:40:00,15.77,15.77,15.72,15.73,9300.0,14.1467,14.1467,14.1018,14.1108,9300.0
2011-12-23 12:50:00,15.74,15.75,15.7,15.73,10100.0,14.1198,14.1287,14.0839,14.1108,10100.0
2011-12-23 13:00:00,15.73,15.74,15.67,15.72,42700.0,14.1108,14.1198,14.057,14.1018,42700.0
2011-12-23 13:10:00,15.71,15.79,15.7,15.75,15300.0,14.0929,14.1646,14.0839,14.1287,15300.0
2011-12-23 13:20:00,15.74,15.78,15.71,15.77,10600.0,14.1198,14.1557,14.0929,14.1467,10600.0
2011-12-23 13:30:00,15.77,15.8,15.74,15.8,17700.0,14.1467,14.1736,14.1198,14.1736,17700.0
2011-12-23 13:40:00,15.79,15.81,15.77,15.78,9600.0,14.1646,14.1826,14.1467,14.1557,9600.0
2011-12-23 13:50:00,15.78,15.82,15.78,15.81,8900.0,14.1557,14.1915,14.1557,14.1826,8900.0
2011-12-23 14:00:00,15.8,15.8,15.79,15.79,8300.0,14.1736,14.1736,14.1646,14.1646,8300.0
2011-12-23 14:10:00,15.8,15.85,15.8,15.8,9200.0,14.1736,14.2184,14.1736,14.1736,9200.0
2011-12-23 14:20:00,15.8,15.8,15.77,15.79,8600.0,14.1736,14.1736,14.1467,14.1646,8600.0
2011-12-23 14:30:00,15.79,15.81,15.78,15.81,9300.0,14.1646,14.1826,14.1557,14.1826,9300.0
2011-12-23 14:40:00,15.81,15.83,15.8,15.83,12700.0,14.1826,14.2005,14.1736,14.2005,12700.0
2011-12-23 14:50:00,15.82,15.84,15.82,15.83,26200.0,14.1915,14.2095,14.1915,14.2005,26200.0
2011-12-23 15:00:00,15.82,15.85,15.82,15.84,26200.0,14.1915,14.2184,14.1915,14.2095,26200.0
2011-12-23 15:10:00,15.83,15.84,15.81,15.82,6700.0,14.2005,14.2095,14.1826,14.1915,6700.0
2011-12-23 15:20:00,15.83,15.83,15.78,15.8,14300.0,14.2005,14.2005,14.1557,14.1736,14300.0
2011-12-23 15:30:00,15.79,15.81,15.78,15.79,13500.0,14.1646,14.1826,14.1557,14.1646,13500.0
2011-12-23 15:40:00,15.8,15.86,15.78,15.8,26200.0,14.1736,14.2274,14.1557,14.1736,26200.0
2011-12-23 15:50:00,15.81,15.83,15.77,15.82,43200.0,14.1826,14.2005,14.1467,14.1915,43200.0
2011-12-27 09:30:00,15.71,15.97,15.65,15.71,19700.0,14.0929,14.3261,14.039,14.0929,19700.0
2011-12-27 09:40:00,15.7,15.82,15.7,15.81,31400.0,14.0839,14.1915,14.0839,14.1826,31400.0
2011-12-27 09:50:00,15.81,15.86,15.81,15.85,26800.0,14.1826,14.2274,14.1826,14.2184,26800.0
2011-12-27 10:00:00,15.86,15.94,15.86,15.93,36600.0,14.2274,14.2992,14.2274,14.2902,36600.0
2011-12-27 10:10:00,15.93,15.95,15.89,15.94,35200.0,14.2902,14.3082,14.2543,14.2992,35200.0
2011-12-27 10:20:00,15.94,15.99,15.94,15.99,42800.0,14.2992,14.344,14.2992,14.344,42800.0
2011-12-27 10:30:00,15.98,16.0,15.97,15.99,23100.0,14.3351,14.353,14.3261,14.344,23100.0
2011-12-27 10:40:00,15.99,16.0,15.9,15.95,11600.0,14.344,14.353,14.2633,14.3082,11600.0
2011-12-27 10:50:00,15.95,15.95,15.68,15.73,77100.0,14.3082,14.3082,14.0659,14.1108,77100.0
2011-12-27 11:00:00,15.73,15.79,15.73,15.75,31100.0,14.1108,14.1646,14.1108,14.1287,31100.0
2011-12-27 11:10:00,15.75,15.75,15.72,15.75,27900.0,14.1287,14.1287,14.1018,14.1287,27900.0
2011-12-27 11:20:00,15.75,15.84,15.75,15.83,14500.0,14.1287,14.2095,14.1287,14.2005,14500.0
2011-12-27 11:30:00,15.82,15.83,15.79,15.83,12000.0,14.1915,14.2005,14.1646,14.2005,12000.0
2011-12-27 11:40:00,15.83,15.88,15.82,15.84,16400.0,14.2005,14.2454,14.1915,14.2095,16400.0
2011-12-27 11:50:00,15.86,15.9,15.86,15.9,4600.0,14.2274,14.2633,14.2274,14.2633,4600.0
2011-12-27 12:00:00,15.9,15.96,15.9,15.94,8600.0,14.2633,14.3171,14.2633,14.2992,8600.0
2011-12-27 12:10:00,15.94,15.97,15.94,15.95,7600.0,14.2992,14.3261,14.2992,14.3082,7600.0
2011-12-27 12:20:00,15.95,15.98,15.95,15.97,6900.0,14.3082,14.3351,14.3082,14.3261,6900.0
2011-12-27 12:30:00,15.97,15.98,15.96,15.98,17900.0,14.3261,14.3351,14.3171,14.3351,17900.0
2011-12-27 12:40:00,15.97,15.98,15.96,15.96,12000.0,14.3261,14.3351,14.3171,14.3171,12000.0
2011-12-27 12:50:00,15.96,15.99,15.96,15.96,7700.0,14.3171,14.344,14.3171,14.3171,7700.0
2011-12-27 13:00:00,15.97,15.98,15.96,15.97,9400.0,14.3261,14.3351,14.3171,14.3261,9400.0
2011-12-27 13:10:00,15.97,15.97,15.95,15.95,13000.0,14.3261,14.3261,14.3082,14.3082,13000.0
2011-12-27 13:20:00,15.96,15.97,15.94,15.95,20100.0,14.3171,14.3261,14.2992,14.3082,20100.0
2011-12-27 13:30:00,15.95,15.95,15.94,15.95,5900.0,14.3082,14.3082,14.2992,14.3082,5900.0
2011-12-27 13:40:00,15.95,15.95,15.91,15.93,15200.0,14.3082,14.3082,14.2723,14.2902,15200.0
2011-12-27 13:50:00,15.93,15.94,15.92,15.94,5200.0,14.2902,14.2992,14.2812,14.2992,5200.0
2011-12-27 14:00:00,15.94,15.95,15.92,15.95,10100.0,14.2992,14.3082,14.2812,14.3082,10100.0
2011-12-27 14:10:00,15.94,15.95,15.93,15.93,11600.0,14.2992,14.3082,14.2902,14.2902,11600.0
2011-12-27 14:20:00,15.93,15.94,15.92,15.92,7100.0,14.2902,14.2992,14.2812,14.2812,7100.0
2011-12-27 14:30:00,15.91,15.94,15.9,15.94,13700.0,14.2723,14.2992,14.2633,14.2992,13700.0
2011-12-27 14:40:00,15.94,15.95,15.93,15.93,8300.0,14.2992,14.3082,14.2902,14.2902,8300.0
2011-12-27 14:50:00,15.94,15.94,15.92,15.92,10600.0,14.2992,14.2992,14.2812,14.2812,10600.0
2011-12-27 15:00:00,15.93,15.93,15.84,15.84,30500.0,14.2902,14.2902,14.2095,14.2095,30500.0
2011-12-27 15:10:00,15.84,15.84,15.78,15.82,24700.0,14.2095,14.2095,14.1557,14.1915,24700.0
2011-12-27 15:20:00,15.84,15.87,15.84,15.87,27200.0,14.2095,14.2364,14.2095,14.2364,27200.0
2011-12-27 15:30:00,15.87,15.89,15.81,15.83,41500.0,14.2364,14.2543,14.1826,14.2005,41500.0
2011-12-27 15:40:00,15.83,15.87,15.82,15.83,32100.0,14.2005,14.2364,14.1915,14.2005,32100.0
2011-12-27 15:50:00,15.83,15.85,15.8,15.8,36400.0,14.2005,14.2184,14.1736,14.1736,36400.0
2011-12-28 09:30:00,15.71,15.91,15.68,15.71,22700.0,14.0929,14.2723,14.0659,14.0929,22700.0
2011-12-28 09:40:00,15.7,15.81,15.47,15.59,28500.0,14.0839,14.1826,13.8776,13.9852,28500.0
2011-12-28 09:50:00,15.59,15.65,15.46,15.63,15200.0,13.9852,14.039,13.8686,14.0211,15200.0
2011-12-28 10:00:00,15.63,15.65,15.56,15.64,10300.0,14.0211,14.039,13.9583,14.0301,10300.0
2011-12-28 10:10:00,15.63,15.66,15.43,15.45,14100.0,14.0211,14.048,13.8417,13.8596,14100.0
2011-12-28 10:20:00,15.46,15.46,15.3,15.32,17600.0,13.8686,13.8686,13.7251,13.743,17600.0
2011-12-28 10:30:00,15.31,15.35,15.28,15.31,26100.0,13.734,13.7699,13.7071,13.734,26100.0
2011-12-28 10:40:00,15.34,15.37,15.29,15.37,27200.0,13.7609,13.7879,13.7161,13.7879,27200.0
2011-12-28 10:50:00,15.38,15.38,15.29,15.35,31200.0,13.7968,13.7968,13.7161,13.7699,31200.0
2011-12-28 11:00:00,15.33,15.36,15.32,15.34,20400.0,13.752,13.7789,13.743,13.7609,20400.0
2011-12-28 11:10:00,15.34,15.36,15.29,15.29,30400.0,13.7609,13.7789,13.7161,13.7161,30400.0
2011-12-28 11:20:00,15.3,15.3,15.21,15.21,18100.0,13.7251,13.7251,13.6443,13.6443,18100.0
2011-12-28 11:30:00,15.21,15.22,15.16,15.18,13100.0,13.6443,13.6533,13.5995,13.6174,13100.0
2011-12-28 11:40:00,15.17,15.19,15.16,15.19,31200.0,13.6084,13.6264,13.5995,13.6264,31200.0
2011-12-28 11:50:00,15.18,15.2,15.15,15.17,27800.0,13.6174,13.6354,13.5905,13.6084,27800.0
2011-12-28 12:00:00,15.17,15.2,15.16,15.17,12200.0,13.6084,13.6354,13.5995,13.6084,12200.0
2011-12-28 12:10:00,15.18,15.26,15.17,15.25,11000.0,13.6174,13.6892,13.6084,13.6802,11000.0
2011-12-28 12:20:00,15.26,15.27,15.25,15.25,8600.0,13.6892,13.6982,13.6802,13.6802,8600.0
2011-12-28 12:30:00,15.25,15.28,15.25,15.28,9100.0,13.6802,13.7071,13.6802,13.7071,9100.0
2011-12-28 12:40:00,15.28,15.31,15.28,15.3,11700.0,13.7071,13.734,13.7071,13.7251,11700.0
2011-12-28 12:50:00,15.3,15.3,15.2,15.2,9000.0,13.7251,13.7251,13.6354,13.6354,9000.0
2011-12-28 13:00:00,15.21,15.28,15.21,15.27,10400.0,13.6443,13.7071,13.6443,13.6982,10400.0
2011-12-28 13:10:00,15.27,15.29,15.24,15.28,15700.0,13.6982,13.7161,13.6712,13.7071,15700.0
2011-12-28 13:20:00,15.27,15.33,15.24,15.31,23000.0,13.6982,13.752,13.6712,13.734,23000.0
2011-12-28 13:30:00,15.32,15.4,15.31,15.39,15200.0,13.743,13.8148,13.734,13.8058,15200.0
2011-12-28 13:40:00,15.39,15.39,15.28,15.29,8400.0,13.8058,13.8058,13.7071,13.7161,8400.0
2011-12-28 13:50:00,15.3,15.31,15.29,15.31,9400.0,13.7251,13.734,13.7161,13.734,9400.0
2011-12-28 14:00:00,15.31,15.32,15.27,15.27,10100.0,13.734,13.743,13.6982,13.6982,10100.0
2011-12-28 14:10:00,15.25,15.26,15.22,15.22,14200.0,13.6802,13.6892,13.6533,13.6533,14200.0
2011-12-28 14:20:00,15.22,15.22,15.16,15.18,17900.0,13.6533,13.6533,13.5995,13.6174,17900.0
2011-12-28 14:30:00,15.19,15.19,15.15,15.15,13200.0,13.6264,13.6264,13.5905,13.5905,13200.0
2011-12-28 14:40:00,15.16,15.16,15.13,15.13,20100.0,13.5995,13.5995,13.5726,13.5726,20100.0
2011-12-28 14:50:00,15.13,15.2,15.13,15.18,18700.0,13.5726,13.6354,13.5726,13.6174,18700.0
2011-12-28 15:00:00,15.18,15.23,15.18,15.21,33400.0,13.6174,13.6623,13.6174,13.6443,33400.0
2011-12-28 15:10:00,15.21,15.22,15.13,15.14,16900.0,13.6443,13.6533,13.5726,13.5815,16900.0
2011-12-28 15:20:00,15.15,15.16,15.07,15.08,27300.0,13.5905,13.5995,13.5187,13.5277,27300.0
2011-12-28 15:30:00,15.09,15.17,15.07,15.14,40200.0,13.5367,13.6084,13.5187,13.5815,40200.0
2011-12-28 15:40:00,15.14,15.19,15.14,15.16,24400.0,13.5815,13.6264,13.5815,13.5995,24400.0
2011-12-28 15:50:00,15.17,15.17,15.1,15.12,73400.0,13.6084,13.6084,13.5457,13.5636,73400.0
2011-12-29 09:30:00,15.1,15.29,15.01,15.28,32600.0,13.5457,13.7161,13.4649,13.7071,32600.0
2011-12-29 09:40:00,15.25,15.26,15.01,15.04,30100.0,13.6802,13.6892,13.4649,13.4918,30100.0
2011-12-29 09:50:00,15.0,15.28,15.0,15.27,28000.0,13.4559,13.7071,13.4559,13.6982,28000.0
2011-12-29 10:00:00,15.24,15.28,15.15,15.2,29400.0,13.6712,13.7071,13.5905,13.6354,29400.0
2011-12-29 10:10:00,15.2,15.27,15.18,15.27,13300.0,13.6354,13.6982,13.6174,13.6982,13300.0
2011-12-29 10:20:00,15.27,15.48,15.27,15.46,26000.0,13.6982,13.8865,13.6982,13.8686,26000.0
2011-12-29 10:30:00,15.45,15.55,15.44,15.44,21200.0,13.8596,13.9493,13.8507,13.8507,21200.0
2011-12-29 10:40:00,15.49,15.54,15.45,15.52,16100.0,13.8955,13.9404,13.8596,13.9224,16100.0
2011-12-29 10:50:00,15.54,15.75,15.49,15.52,83200.0,13.9404,14.1287,13.8955,13.9224,83200.0
2011-12-29 11:00:00,15.55,15.58,15.43,15.43,15200.0,13.9493,13.9762,13.8417,13.8417,15200.0
2011-12-29 11:10:00,15.36,15.45,15.35,15.41,13700.0,13.7789,13.8596,13.7699,13.8237,13700.0
2011-12-29 11:20:00,15.43,15.56,15.42,15.54,18200.0,13.8417,13.9583,13.8327,13.9404,18200.0
2011-12-29 11:30:00,15.52,15.61,15.5,15.57,24400.0,13.9224,14.0032,13.9045,13.9673,24400.0
2011-12-29 11:40:00,15.55,15.57,15.51,15.52,19600.0,13.9493,13.9673,13.9134,13.9224,19600.0
2011-12-29 11:50:00,15.52,15.54,15.49,15.53,9900.0,13.9224,13.9404,13.8955,13.9314,9900.0
2011-12-29 12:00:00,15.53,15.53,15.43,15.46,16600.0,13.9314,13.9314,13.8417,13.8686,16600.0
2011-12-29 12:10:00,15.46,15.5,15.46,15.5,7800.0,13.8686,13.9045,13.8686,13.9045,7800.0
2011-12-29 12:20:00,15.48,15.52,15.42,15.43,13100.0,13.8865,13.9224,13.8327,13.8417,13100.0
2011-12-29 12:30:00,15.43,15.45,15.38,15.38,12200.0,13.8417,13.8596,13.7968,13.7968,12200.0
2011-12-29 12:40:00,15.39,15.45,15.35,15.37,12400.0,13.8058,13.8596,13.7699,13.7879,12400.0
2011-12-29 12:50:00,15.38,15.38,15.29,15.36,17300.0,13.7968,13.7968,13.7161,13.7789,17300.0
2011-12-29 13:00:00,15.36,15.44,15.36,15.43,2400.0,13.7789,13.8507,13.7789,13.8417,2400.0
2011-12-29 13:10:00,15.43,15.46,15.34,15.35,9300.0,13.8417,13.8686,13.7609,13.7699,9300.0
2011-12-29 13:20:00,15.35,15.38,15.34,15.35,6800.0,13.7699,13.7968,13.7609,13.7699,6800.0
2011-12-29 13:30:00,15.35,15.35,15.33,15.33,2200.0,13.7699,13.7699,13.752,13.752,2200.0
2011-12-29 13:40:00,15.34,15.4,15.29,15.35,36100.0,13.7609,13.8148,13.7161,13.7699,36100.0
2011-12-29 13:50:00,15.34,15.37,15.29,15.32,23100.0,13.7609,13.7879,13.7161,13.743,23100.0
2011-12-29 14:00:00,15.34,15.38,15.31,15.38,8600.0,13.7609,13.7968,13.734,13.7968,8600.0
2011-12-29 14:10:00,15.38,15.43,15.37,15.39,5200.0,13.7968,13.8417,13.7879,13.8058,5200.0
2011-12-29 14:20:00,15.38,15.4,15.37,15.37,6400.0,13.7968,13.8148,13.7879,13.7879,6400.0
2011-12-29 14:30:00,15.37,15.38,15.36,15.36,6800.0,13.7879,13.7968,13.7789,13.7789,6800.0
2011-12-29 14:40:00,15.37,15.39,15.36,15.39,8200.0,13.7879,13.8058,13.7789,13.8058,8200.0
2011-12-29 14:50:00,15.39,15.4,15.36,15.4,8800.0,13.8058,13.8148,13.7789,13.8148,8800.0
2011-12-29 15:00:00,15.39,15.46,15.38,15.46,26100.0,13.8058,13.8686,13.7968,13.8686,26100.0
2011-12-29 15:10:00,15.46,15.5,15.46,15.49,11800.0,13.8686,13.9045,13.8686,13.8955,11800.0
2011-12-29 15:20:00,15.48,15.5,15.44,15.44,10000.0,13.8865,13.9045,13.8507,13.8507,10000.0
2011-12-29 15:30:00,15.45,15.45,15.42,15.45,11000.0,13.8596,13.8596,13.8327,13.8596,11000.0
2011-12-29 15:40:00,15.45,15.47,15.37,15.39,33000.0,13.8596,13.8776,13.7879,13.8058,33000.0
2011-12-29 15:50:00,15.39,15.43,15.37,15.4,35500.0,13.8058,13.8417,13.7879,13.8148,35500.0
2011-12-30 09:30:00,15.34,15.44,15.21,15.26,30400.0,13.7609,13.8507,13.6443,13.6892,30400.0
2011-12-30 09:40:00,15.26,15.29,15.11,15.25,24400.0,13.6892,13.7161,13.5546,13.6802,24400.0
2011-12-30 09:50:00,15.25,15.31,15.13,15.25,38900.0,13.6802,13.734,13.5726,13.6802,38900.0
2011-12-30 10:00:00,15.23,15.25,15.15,15.24,19200.0,13.6623,13.6802,13.5905,13.6712,19200.0
2011-12-30 10:10:00,15.24,15.29,15.23,15.25,66700.0,13.6712,13.7161,13.6623,13.6802,66700.0
2011-12-30 10:20:00,15.25,15.32,15.22,15.32,33400.0,13.6802,13.743,13.6533,13.743,33400.0
2011-12-30 10:30:00,15.31,15.39,15.3,15.37,3600.0,13.734,13.8058,13.7251,13.7879,3600.0
2011-12-30 10:40:00,15.37,15.39,15.35,15.37,15300.0,13.7879,13.8058,13.7699,13.7879,15300.0
2011-12-30 10:50:00,15.37,15.38,15.33,15.34,12200.0,13.7879,13.7968,13.752,13.7609,12200.0
2011-12-30 11:00:00,15.32,15.41,15.32,15.38,28500.0,13.743,13.8237,13.743,13.7968,28500.0
2011-12-30 11:10:00,15.38,15.4,15.36,15.37,15200.0,13.7968,13.8148,13.7789,13.7879,15200.0
2011-12-30 11:20:00,15.4,15.4,15.37,15.4,15800.0,13.8148,13.8148,13.7879,13.8148,15800.0
2011-12-30 11:30:00,15.39,15.4,15.36,15.4,21500.0,13.8058,13.8148,13.7789,13.8148,21500.0
2011-12-30 11:40:00,15.4,15.4,15.37,15.4,16400.0,13.8148,13.8148,13.7879,13.8148,16400.0
2011-12-30 11:50:00,15.4,15.4,15.33,15.33,8400.0,13.8148,13.8148,13.752,13.752,8400.0
2011-12-30 12:00:00,15.34,15.37,15.28,15.29,13200.0,13.7609,13.7879,13.7071,13.7161,13200.0
2011-12-30 12:10:00,15.27,15.3,15.25,15.25,3300.0,13.6982,13.7251,13.6802,13.6802,3300.0
2011-12-30 12:20:00,15.27,15.3,15.26,15.3,5800.0,13.6982,13.7251,13.6892,13.7251,5800.0
2011-12-30 12:30:00,15.29,15.38,15.29,15.36,10100.0,13.7161,13.7968,13.7161,13.7789,10100.0
2011-12-30 12:40:00,15.34,15.36,15.32,15.35,3500.0,13.7609,13.7789,13.743,13.7699,3500.0
2011-12-30 12:50:00,15.36,15.36,15.32,15.34,20200.0,13.7789,13.7789,13.743,13.7609,20200.0
2011-12-30 13:00:00,15.34,15.37,15.34,15.36,3300.0,13.7609,13.7879,13.7609,13.7789,3300.0
2011-12-30 13:10:00,15.36,15.37,15.33,15.34,4700.0,13.7789,13.7879,13.752,13.7609,4700.0
2011-12-30 13:20:00,15.35,15.35,15.33,15.35,8000.0,13.7699,13.7699,13.752,13.7699,8000.0
2011-12-30 13:30:00,15.35,15.35,15.34,15.34,3000.0,13.7699,13.7699,13.7609,13.7609,3000.0
2011-12-30 13:40:00,15.35,15.35,15.34,15.34,1700.0,13.7699,13.7699,13.7609,13.7609,1700.0
2011-12-30 13:50:00,15.34,15.35,15.34,15.35,22900.0,13.7609,13.7699,13.7609,13.7699,22900.0
2011-12-30 14:00:00,15.34,15.34,15.28,15.28,7200.0,13.7609,13.7609,13.7071,13.7071,7200.0
2011-12-30 14:10:00,15.28,15.29,15.24,15.28,8800.0,13.7071,13.7161,13.6712,13.7071,8800.0
2011-12-30 14:20:00,15.28,15.3,15.23,15.3,15500.0,13.7071,13.7251,13.6623,13.7251,15500.0
2011-12-30 14:30:00,15.3,15.35,15.3,15.34,18700.0,13.7251,13.7699,13.7251,13.7609,18700.0
2011-12-30 14:40:00,15.34,15.36,15.33,15.35,15800.0,13.7609,13.7789,13.752,13.7699,15800.0
2011-12-30 14:50:00,15.36,15.36,15.33,15.35,14700.0,13.7789,13.7789,13.752,13.7699,14700.0
2011-12-30 15:00:00,15.35,15.37,15.33,15.35,18000.0,13.7699,13.7879,13.752,13.7699,18000.0
2011-12-30 15:10:00,15.35,15.4,15.34,15.4,27200.0,13.7699,13.8148,13.7609,13.8148,27200.0
2011-12-30 15:20:00,15.39,15.44,15.38,15.41,25500.0,13.8058,13.8507,13.7968,13.8237,25500.0
2011-12-30 15:30:00,15.41,15.42,15.39,15.41,25200.0,13.8237,13.8327,13.8058,13.8237,25200.0
2011-12-30 15:40:00,15.41,15.44,15.39,15.43,37600.0,13.8237,13.8507,13.8058,13.8417,37600.0
2011-12-30 15:50:00,15.44,15.44,15.35,15.36,75000.0,13.8507,13.8507,13.7699,13.7789,75000.0
2012-01-03 09:30:00,15.78,15.99,15.76,15.99,63600.0,14.1557,14.344,14.1377,14.344,63600.0
2012-01-03 09:40:00,16.0,16.15,15.94,16.03,42800.0,14.353,14.4876,14.2992,14.3799,42800.0
2012-01-03 09:50:00,16.03,16.06,15.95,16.0,31900.0,14.3799,14.4068,14.3082,14.353,31900.0
2012-01-03 10:00:00,16.02,16.16,15.98,16.12,30300.0,14.371,14.4965,14.3351,14.4607,30300.0
2012-01-03 10:10:00,16.12,16.18,16.08,16.08,25700.0,14.4607,14.5145,14.4248,14.4248,25700.0
2012-01-03 10:20:00,16.08,16.17,16.03,16.06,42400.0,14.4248,14.5055,14.3799,14.4068,42400.0
2012-01-03 10:30:00,16.06,16.11,16.05,16.06,10600.0,14.4068,14.4517,14.3979,14.4068,10600.0
2012-01-03 10:40:00,16.05,16.12,16.05,16.06,17000.0,14.3979,14.4607,14.3979,14.4068,17000.0
2012-01-03 10:50:00,16.07,16.08,16.0,16.06,19800.0,14.4158,14.4248,14.353,14.4068,19800.0
2012-01-03 11:00:00,16.07,16.1,15.99,15.99,4800.0,14.4158,14.4427,14.344,14.344,4800.0
2012-01-03 11:10:00,16.0,16.08,16.0,16.04,10500.0,14.353,14.4248,14.353,14.3889,10500.0
2012-01-03 11:20:00,16.02,16.02,15.91,15.94,4100.0,14.371,14.371,14.2723,14.2992,4100.0
2012-01-03 11:30:00,15.92,15.94,15.87,15.92,16300.0,14.2812,14.2992,14.2364,14.2812,16300.0
2012-01-03 11:40:00,15.89,15.89,15.79,15.81,9800.0,14.2543,14.2543,14.1646,14.1826,9800.0
2012-01-03 11:50:00,15.81,15.93,15.8,15.91,16500.0,14.1826,14.2902,14.1736,14.2723,16500.0
2012-01-03 12:00:00,15.87,15.94,15.84,15.86,14500.0,14.2364,14.2992,14.2095,14.2274,14500.0
2012-01-03 12:10:00,15.86,15.89,15.78,15.85,9800.0,14.2274,14.2543,14.1557,14.2184,9800.0
2012-01-03 12:20:00,15.85,15.88,15.81,15.83,7700.0,14.2184,14.2454,14.1826,14.2005,7700.0
2012-01-03 12:30:00,15.82,15.83,15.74,15.74,10400.0,14.1915,14.2005,14.1198,14.1198,10400.0
2012-01-03 12:40:00,15.75,15.75,15.72,15.73,1600.0,14.1287,14.1287,14.1018,14.1108,1600.0
2012-01-03 12:50:00,15.64,15.71,15.63,15.69,7400.0,14.0301,14.0929,14.0211,14.0749,7400.0
2012-01-03 13:00:00,15.73,15.74,15.67,15.7,4200.0,14.1108,14.1198,14.057,14.0839,4200.0
2012-01-03 13:10:00,15.68,15.77,15.66,15.76,9500.0,14.0659,14.1467,14.048,14.1377,9500.0
2012-01-03 13:20:00,15.77,15.77,15.72,15.73,2500.0,14.1467,14.1467,14.1018,14.1108,2500.0
2012-01-03 13:30:00,15.72,15.73,15.68,15.68,5600.0,14.1018,14.1108,14.0659,14.0659,5600.0
2012-01-03 13:40:00,15.7,15.75,15.7,15.75,9700.0,14.0839,14.1287,14.0839,14.1287,9700.0
2012-01-03 13:50:00,15.78,15.79,15.74,15.79,12500.0,14.1557,14.1646,14.1198,14.1646,12500.0
2012-01-03 14:00:00,15.79,15.87,15.77,15.85,9600.0,14.1646,14.2364,14.1467,14.2184,9600.0
2012-01-03 14:10:00,15.85,15.85,15.81,15.83,10900.0,14.2184,14.2184,14.1826,14.2005,10900.0
2012-01-03 14:20:00,15.85,15.92,15.85,15.92,9000.0,14.2184,14.2812,14.2184,14.2812,9000.0
2012-01-03 14:30:00,15.93,16.0,15.93,15.96,11500.0,14.2902,14.353,14.2902,14.3171,11500.0
2012-01-03 14:40:00,15.96,16.0,15.9,15.99,20300.0,14.3171,14.353,14.2633,14.344,20300.0
2012-01-03 14:50:00,15.98,16.02,15.97,16.01,21200.0,14.3351,14.371,14.3261,14.362,21200.0
2012-01-03 15:00:00,16.02,16.03,15.96,15.96,20600.0,14.371,14.3799,14.3171,14.3171,20600.0
2012-01-03 15:10:00,15.96,15.97,15.95,15.95,17000.0,14.3171,14.3261,14.3082,14.3082,17000.0
2012-01-03 15:20:00,15.95,15.96,15.89,15.93,39600.0,14.3082,14.3171,14.2543,14.2902,39600.0
2012-01-03 15:30:00,15.93,15.94,15.9,15.92,22300.0,14.2902,14.2992,14.2633,14.2812,22300.0
2012-01-03 15:40:00,15.94,16.05,15.93,16.04,35700.0,14.2992,14.3979,14.2902,14.3889,35700.0
2012-01-03 15:50:00,16.03,16.06,15.94,16.0,130600.0,14.3799,14.4068,14.2992,14.353,130600.0
2012-01-04 09:30:00,15.86,16.14,15.86,15.93,19000.0,14.2274,14.4786,14.2274,14.2902,19000.0
2012-01-04 09:40:00,15.92,16.05,15.9,16.02,32500.0,14.2812,14.3979,14.2633,14.371,32500.0
2012-01-04 09:50:00,16.0,16.04,15.91,16.0,13300.0,14.353,14.3889,14.2723,14.353,13300.0
2012-01-04 10:00:00,16.03,16.04,15.91,15.93,11800.0,14.3799,14.3889,14.2723,14.2902,11800.0
2012-01-04 10:10:00,15.94,15.94,15.76,15.77,12300.0,14.2992,14.2992,14.1377,14.1467,12300.0
2012-01-04 10:20:00,15.77,15.84,15.76,15.77,11500.0,14.1467,14.2095,14.1377,14.1467,11500.0
2012-01-04 10:30:00,15.76,15.78,15.72,15.75,23200.0,14.1377,14.1557,14.1018,14.1287,23200.0
2012-01-04 10:40:00,15.74,15.79,15.74,15.79,3900.0,14.1198,14.1646,14.1198,14.1646,3900.0
2012-01-04 10:50:00,15.82,15.9,15.81,15.88,9900.0,14.1915,14.2633,14.1826,14.2454,9900.0
2012-01-04 11:00:00,15.87,15.88,15.83,15.85,3700.0,14.2364,14.2454,14.2005,14.2184,3700.0
2012-01-04 11:10:00,15.84,15.92,15.83,15.88,6600.0,14.2095,14.2812,14.2005,14.2454,6600.0
2012-01-04 11:20:00,15.87,15.9,15.83,15.85,3300.0,14.2364,14.2633,14.2005,14.2184,3300.0
2012-01-04 11:30:00,15.84,15.91,15.84,15.91,3100.0,14.2095,14.2723,14.2095,14.2723,3100.0
2012-01-04 11:40:00,15.93,15.99,15.92,15.98,45600.0,14.2902,14.344,14.2812,14.3351,45600.0
2012-01-04 11:50:00,15.98,16.0,15.95,15.97,15300.0,14.3351,14.353,14.3082,14.3261,15300.0
2012-01-04 12:00:00,15.98,16.05,15.96,16.04,8800.0,14.3351,14.3979,14.3171,14.3889,8800.0
2012-01-04 12:10:00,16.03,16.05,15.99,16.03,4100.0,14.3799,14.3979,14.344,14.3799,4100.0
2012-01-04 12:20:00,16.04,16.08,15.96,16.03,10500.0,14.3889,14.4248,14.3171,14.3799,10500.0
2012-01-04 12:30:00,16.04,16.09,16.03,16.09,11000.0,14.3889,14.4337,14.3799,14.4337,11000.0
2012-01-04 12:40:00,16.08,16.1,16.04,16.06,7900.0,14.4248,14.4427,14.3889,14.4068,7900.0
2012-01-04 12:50:00,16.06,16.13,16.06,16.12,7400.0,14.4068,14.4696,14.4068,14.4607,7400.0
2012-01-04 13:00:00,16.12,16.12,16.05,16.05,7300.0,14.4607,14.4607,14.3979,14.3979,7300.0
2012-01-04 13:10:00,16.05,16.08,16.02,16.03,10800.0,14.3979,14.4248,14.371,14.3799,10800.0
2012-01-04 13:20:00,16.04,16.08,16.02,16.04,5800.0,14.3889,14.4248,14.371,14.3889,5800.0
2012-01-04 13:30:00,16.05,16.09,16.02,16.07,13200.0,14.3979,14.4337,14.371,14.4158,13200.0
2012-01-04 13:40:00,16.07,16.1,16.05,16.1,14300.0,14.4158,14.4427,14.3979,14.4427,14300.0
2012-01-04 13:50:00,16.1,16.15,16.08,16.14,10000.0,14.4427,14.4876,14.4248,14.4786,10000.0
2012-01-04 14:00:00,16.15,16.15,16.1,16.13,12700.0,14.4876,14.4876,14.4427,14.4696,12700.0
2012-01-04 14:10:00,16.11,16.13,16.07,16.12,12500.0,14.4517,14.4696,14.4158,14.4607,12500.0
2012-01-04 14:20:00,16.11,16.15,16.08,16.11,14100.0,14.4517,14.4876,14.4248,14.4517,14100.0
2012-01-04 14:30:00,16.11,16.14,16.09,16.1,12600.0,14.4517,14.4786,14.4337,14.4427,12600.0
2012-01-04 14:40:00,16.1,16.12,16.07,16.07,13300.0,14.4427,14.4607,14.4158,14.4158,13300.0
2012-01-04 14:50:00,16.07,16.13,16.07,16.1,11400.0,14.4158,14.4696,14.4158,14.4427,11400.0
2012-01-04 15:00:00,16.12,16.12,16.07,16.1,17300.0,14.4607,14.4607,14.4158,14.4427,17300.0
2012-01-04 15:10:00,16.1,16.12,16.03,16.03,19300.0,14.4427,14.4607,14.3799,14.3799,19300.0
2012-01-04 15:20:00,16.03,16.1,16.02,16.1,11600.0,14.3799,14.4427,14.371,14.4427,11600.0
2012-01-04 15:30:00,16.09,16.15,16.09,16.14,10300.0,14.4337,14.4876,14.4337,14.4786,10300.0
2012-01-04 15:40:00,16.14,16.15,16.1,16.13,27800.0,14.4786,14.4876,14.4427,14.4696,27800.0
2012-01-04 15:50:00,16.14,16.17,16.12,16.17,108500.0,14.4786,14.5055,14.4607,14.5055,108500.0
2012-01-05 09:30:00,15.95,16.26,15.94,16.06,27400.0,14.3082,14.5862,14.2992,14.4068,27400.0
2012-01-05 09:40:00,16.06,16.1,15.95,16.0,19900.0,14.4068,14.4427,14.3082,14.353,19900.0
2012-01-05 09:50:00,16.03,16.03,15.9,15.95,5600.0,14.3799,14.3799,14.2633,14.3082,5600.0
2012-01-05 10:00:00,15.9,16.03,15.82,16.01,15400.0,14.2633,14.3799,14.1915,14.362,15400.0
2012-01-05 10:10:00,16.02,16.12,15.97,16.02,15400.0,14.371,14.4607,14.3261,14.371,15400.0
2012-01-05 10:20:00,16.05,16.12,15.98,16.08,34000.0,14.3979,14.4607,14.3351,14.4248,34000.0
2012-01-05 10:30:00,16.08,16.15,15.98,16.03,28800.0,14.4248,14.4876,14.3351,14.3799,28800.0
2012-01-05 10:40:00,16.02,16.13,16.01,16.08,19100.0,14.371,14.4696,14.362,14.4248,19100.0
2012-01-05 10:50:00,16.08,16.16,16.03,16.11,11200.0,14.4248,14.4965,14.3799,14.4517,11200.0
2012-01-05 11:00:00,16.11,16.11,16.0,16.03,8200.0,14.4517,14.4517,14.353,14.3799,8200.0
2012-01-05 11:10:00,16.04,16.06,15.98,16.0,9800.0,14.3889,14.4068,14.3351,14.353,9800.0
2012-01-05 11:20:00,15.99,16.14,15.99,16.07,5800.0,14.344,14.4786,14.344,14.4158,5800.0
2012-01-05 11:30:00,16.07,16.09,16.02,16.03,9300.0,14.4158,14.4337,14.371,14.3799,9300.0
2012-01-05 11:40:00,16.03,16.15,16.03,16.14,19100.0,14.3799,14.4876,14.3799,14.4786,19100.0
2012-01-05 11:50:00,16.15,16.19,16.12,16.14,25100.0,14.4876,14.5235,14.4607,14.4786,25100.0
2012-01-05 12:00:00,16.15,16.19,16.14,16.18,9800.0,14.4876,14.5235,14.4786,14.5145,9800.0
2012-01-05 12:10:00,16.19,16.21,16.14,16.18,27400.0,14.5235,14.5414,14.4786,14.5145,27400.0
2012-01-05 12:20:00,16.17,16.21,16.12,16.19,21800.0,14.5055,14.5414,14.4607,14.5235,21800.0
2012-01-05 12:30:00,16.18,16.28,16.17,16.27,26600.0,14.5145,14.6042,14.5055,14.5952,26600.0
2012-01-05 12:40:00,16.27,16.35,16.25,16.32,24200.0,14.5952,14.667,14.5773,14.6401,24200.0
2012-01-05 12:50:00,16.31,16.35,16.24,16.31,17800.0,14.6311,14.667,14.5683,14.6311,17800.0
2012-01-05 13:00:00,16.3,16.33,16.27,16.29,7200.0,14.6221,14.649,14.5952,14.6132,7200.0
2012-01-05 13:10:00,16.29,16.3,16.23,16.24,6000.0,14.6132,14.6221,14.5593,14.5683,6000.0
2012-01-05 13:20:00,16.24,16.33,16.23,16.31,14000.0,14.5683,14.649,14.5593,14.6311,14000.0
2012-01-05 13:30:00,16.31,16.37,16.3,16.3,16300.0,14.6311,14.6849,14.6221,14.6221,16300.0
2012-01-05 13:40:00,16.3,16.43,16.3,16.41,22600.0,14.6221,14.7387,14.6221,14.7208,22600.0
2012-01-05 13:50:00,16.42,16.44,16.34,16.41,26300.0,14.7298,14.7477,14.658,14.7208,26300.0
2012-01-05 14:00:00,16.41,16.42,16.38,16.39,8500.0,14.7208,14.7298,14.6939,14.7029,8500.0
2012-01-05 14:10:00,16.39,16.44,16.32,16.33,28200.0,14.7029,14.7477,14.6401,14.649,28200.0
2012-01-05 14:20:00,16.34,16.42,16.32,16.35,14000.0,14.658,14.7298,14.6401,14.667,14000.0
2012-01-05 14:30:00,16.38,16.41,16.36,16.38,6000.0,14.6939,14.7208,14.676,14.6939,6000.0
2012-01-05 14:40:00,16.39,16.43,16.35,16.38,11000.0,14.7029,14.7387,14.667,14.6939,11000.0
2012-01-05 14:50:00,16.36,16.38,16.35,16.36,8800.0,14.676,14.6939,14.667,14.676,8800.0
2012-01-05 15:00:00,16.36,16.41,16.33,16.4,30300.0,14.676,14.7208,14.649,14.7118,30300.0
2012-01-05 15:10:00,16.4,16.41,16.36,16.39,17500.0,14.7118,14.7208,14.676,14.7029,17500.0
2012-01-05 15:20:00,16.4,16.46,16.39,16.4,31500.0,14.7118,14.7657,14.7029,14.7118,31500.0
2012-01-05 15:30:00,16.39,16.48,16.39,16.46,51900.0,14.7029,14.7836,14.7029,14.7657,51900.0
2012-01-05 15:40:00,16.46,16.49,16.44,16.45,30600.0,14.7657,14.7926,14.7477,14.7567,30600.0
2012-01-05 15:50:00,16.46,16.5,16.45,16.5,57900.0,14.7657,14.8015,14.7567,14.8015,57900.0
2012-01-06 09:30:00,16.46,16.46,16.27,16.27,12400.0,14.7657,14.7657,14.5952,14.5952,12400.0
2012-01-06 09:40:00,16.27,16.35,16.06,16.09,70600.0,14.5952,14.667,14.4068,14.4337,70600.0
2012-01-06 09:50:00,16.09,16.12,15.98,16.03,79700.0,14.4337,14.4607,14.3351,14.3799,79700.0
2012-01-06 10:00:00,16.01,16.07,15.95,15.99,52400.0,14.362,14.4158,14.3082,14.344,52400.0
2012-01-06 10:10:00,16.0,16.05,15.88,16.04,58900.0,14.353,14.3979,14.2454,14.3889,58900.0
2012-01-06 10:20:00,16.03,16.08,15.99,16.06,23500.0,14.3799,14.4248,14.344,14.4068,23500.0
2012-01-06 10:30:00,16.07,16.34,16.05,16.34,65400.0,14.4158,14.658,14.3979,14.658,65400.0
2012-01-06 10:40:00,16.32,16.32,16.24,16.32,37100.0,14.6401,14.6401,14.5683,14.6401,37100.0
2012-01-06 10:50:00,16.32,16.32,16.3,16.31,51300.0,14.6401,14.6401,14.6221,14.6311,51300.0
2012-01-06 11:00:00,16.32,16.47,16.32,16.44,20100.0,14.6401,14.7746,14.6401,14.7477,20100.0
2012-01-06 11:10:00,16.46,16.46,16.39,16.43,21300.0,14.7657,14.7657,14.7029,14.7387,21300.0
2012-01-06 11:20:00,16.41,16.45,16.41,16.43,13200.0,14.7208,14.7567,14.7208,14.7387,13200.0
2012-01-06 11:30:00,16.42,16.6,16.42,16.55,30800.0,14.7298,14.8912,14.7298,14.8464,30800.0
2012-01-06 11:40:00,16.54,16.59,16.49,16.57,27300.0,14.8374,14.8823,14.7926,14.8643,27300.0
2012-01-06 11:50:00,16.58,16.6,16.5,16.57,28400.0,14.8733,14.8912,14.8015,14.8643,28400.0
2012-01-06 12:00:00,16.57,16.58,16.52,16.57,26100.0,14.8643,14.8733,14.8195,14.8643,26100.0
2012-01-06 12:10:00,16.57,16.62,16.57,16.61,19700.0,14.8643,14.9092,14.8643,14.9002,19700.0
2012-01-06 12:20:00,16.62,16.65,16.6,16.64,22800.0,14.9092,14.9361,14.8912,14.9271,22800.0
2012-01-06 12:30:00,16.62,16.67,16.58,16.63,39200.0,14.9092,14.954,14.8733,14.9182,39200.0
2012-01-06 12:40:00,16.63,16.7,16.6,16.7,34400.0,14.9182,14.981,14.8912,14.981,34400.0
2012-01-06 12:50:00,16.68,16.75,16.66,16.73,25500.0,14.963,15.0258,14.9451,15.0079,25500.0
2012-01-06 13:00:00,16.71,16.75,16.64,16.64,32200.0,14.9899,15.0258,14.9271,14.9271,32200.0
2012-01-06 13:10:00,16.63,16.73,16.6,16.72,18600.0,14.9182,15.0079,14.8912,14.9989,18600.0
2012-01-06 13:20:00,16.7,16.72,16.67,16.68,14400.0,14.981,14.9989,14.954,14.963,14400.0
2012-01-06 13:30:00,16.71,16.79,16.64,16.79,20000.0,14.9899,15.0617,14.9271,15.0617,20000.0
2012-01-06 13:40:00,16.78,16.8,16.71,16.75,16800.0,15.0527,15.0707,14.9899,15.0258,16800.0
2012-01-06 13:50:00,16.76,16.76,16.66,16.68,68100.0,15.0348,15.0348,14.9451,14.963,68100.0
2012-01-06 14:00:00,16.67,16.69,16.6,16.66,21800.0,14.954,14.972,14.8912,14.9451,21800.0
2012-01-06 14:10:00,16.66,16.68,16.6,16.63,43400.0,14.9451,14.963,14.8912,14.9182,43400.0
2012-01-06 14:20:00,16.63,16.69,16.63,16.68,34600.0,14.9182,14.972,14.9182,14.963,34600.0
2012-01-06 14:30:00,16.67,16.7,16.65,16.69,17100.0,14.954,14.981,14.9361,14.972,17100.0
2012-01-06 14:40:00,16.68,16.69,16.67,16.69,4300.0,14.963,14.972,14.954,14.972,4300.0
2012-01-06 14:50:00,16.69,16.71,16.67,16.69,12000.0,14.972,14.9899,14.954,14.972,12000.0
2012-01-06 15:00:00,16.69,16.72,16.68,16.68,17800.0,14.972,14.9989,14.963,14.963,17800.0
2012-01-06 15:10:00,16.7,16.75,16.7,16.74,25400.0,14.981,15.0258,14.981,15.0168,25400.0
2012-01-06 15:20:00,16.73,16.75,16.73,16.75,16700.0,15.0079,15.0258,15.0079,15.0258,16700.0
2012-01-06 15:30:00,16.75,16.77,16.7,16.77,82200.0,15.0258,15.0437,14.981,15.0437,82200.0
2012-01-06 15:40:00,16.77,16.86,16.76,16.85,123800.0,15.0437,15.1245,15.0348,15.1155,123800.0
2012-01-06 15:50:00,16.85,16.96,16.84,16.89,210300.0,15.1155,15.2142,15.1065,15.1514,210300.0
2012-01-09 09:30:00,17.0,17.0,16.81,16.87,29100.0,15.2501,15.2501,15.0796,15.1335,29100.0
2012-01-09 09:40:00,16.85,17.0,16.78,16.98,16200.0,15.1155,15.2501,15.0527,15.2321,16200.0
2012-01-09 09:50:00,16.95,17.29,16.95,17.23,44100.0,15.2052,15.5102,15.2052,15.4564,44100.0
2012-01-09 10:00:00,17.23,17.23,17.07,17.17,21300.0,15.4564,15.4564,15.3129,15.4026,21300.0
2012-01-09 10:10:00,17.19,17.26,17.18,17.2,20300.0,15.4205,15.4833,15.4115,15.4295,20300.0
2012-01-09 10:20:00,17.18,17.24,17.17,17.24,12500.0,15.4115,15.4654,15.4026,15.4654,12500.0
2012-01-09 10:30:00,17.24,17.25,17.19,17.22,28800.0,15.4654,15.4743,15.4205,15.4474,28800.0
2012-01-09 10:40:00,17.2,17.25,17.19,17.21,63700.0,15.4295,15.4743,15.4205,15.4385,63700.0
2012-01-09 10:50:00,17.2,17.26,17.2,17.25,33400.0,15.4295,15.4833,15.4295,15.4743,33400.0
2012-01-09 11:00:00,17.26,17.27,17.21,17.23,19400.0,15.4833,15.4923,15.4385,15.4564,19400.0
2012-01-09 11:10:00,17.22,17.27,17.21,17.26,28900.0,15.4474,15.4923,15.4385,15.4833,28900.0
2012-01-09 11:20:00,17.26,17.28,17.23,17.27,35500.0,15.4833,15.5012,15.4564,15.4923,35500.0
2012-01-09 11:30:00,17.25,17.27,17.2,17.24,28200.0,15.4743,15.4923,15.4295,15.4654,28200.0
2012-01-09 11:40:00,17.23,17.29,17.2,17.22,32100.0,15.4564,15.5102,15.4295,15.4474,32100.0
2012-01-09 11:50:00,17.2,17.23,17.2,17.2,13200.0,15.4295,15.4564,15.4295,15.4295,13200.0
2012-01-09 12:00:00,17.21,17.28,17.21,17.25,37300.0,15.4385,15.5012,15.4385,15.4743,37300.0
2012-01-09 12:10:00,17.26,17.29,17.21,17.24,16600.0,15.4833,15.5102,15.4385,15.4654,16600.0
2012-01-09 12:20:00,17.26,17.33,17.24,17.3,17300.0,15.4833,15.5461,15.4654,15.5192,17300.0
2012-01-09 12:30:00,17.29,17.3,17.26,17.28,4000.0,15.5102,15.5192,15.4833,15.5012,4000.0
2012-01-09 12:40:00,17.29,17.38,17.25,17.38,82200.0,15.5102,15.591,15.4743,15.591,82200.0
2012-01-09 12:50:00,17.36,17.42,17.35,17.38,23000.0,15.573,15.6268,15.564,15.591,23000.0
2012-01-09 13:00:00,17.37,17.44,17.37,17.4,17600.0,15.582,15.6448,15.582,15.6089,17600.0
2012-01-09 13:10:00,17.4,17.44,17.39,17.4,8200.0,15.6089,15.6448,15.5999,15.6089,8200.0
2012-01-09 13:20:00,17.41,17.44,17.39,17.41,14900.0,15.6179,15.6448,15.5999,15.6179,14900.0
2012-01-09 13:30:00,17.42,17.44,17.37,17.39,21200.0,15.6268,15.6448,15.582,15.5999,21200.0
2012-01-09 13:40:00,17.4,17.41,17.39,17.4,17600.0,15.6089,15.6179,15.5999,15.6089,17600.0
2012-01-09 13:50:00,17.4,17.45,17.39,17.42,24000.0,15.6089,15.6538,15.5999,15.6268,24000.0
2012-01-09 14:00:00,17.44,17.54,17.43,17.51,49500.0,15.6448,15.7345,15.6358,15.7076,49500.0
2012-01-09 14:10:00,17.5,17.55,17.5,17.53,16700.0,15.6986,15.7435,15.6986,15.7255,16700.0
2012-01-09 14:20:00,17.53,17.58,17.52,17.54,46600.0,15.7255,15.7704,15.7165,15.7345,46600.0
2012-01-09 14:30:00,17.54,17.59,17.53,17.58,26500.0,15.7345,15.7793,15.7255,15.7704,26500.0
2012-01-09 14:40:00,17.59,17.6,17.53,17.6,27900.0,15.7793,15.7883,15.7255,15.7883,27900.0
2012-01-09 14:50:00,17.6,17.64,17.56,17.61,37800.0,15.7883,15.8242,15.7524,15.7973,37800.0
2012-01-09 15:00:00,17.63,17.71,17.6,17.71,33500.0,15.8152,15.887,15.7883,15.887,33500.0
2012-01-09 15:10:00,17.71,17.78,17.69,17.78,72900.0,15.887,15.9498,15.869,15.9498,72900.0
2012-01-09 15:20:00,17.78,17.84,17.7,17.81,52700.0,15.9498,16.0036,15.878,15.9767,52700.0
2012-01-09 15:30:00,17.8,17.86,17.8,17.84,88300.0,15.9677,16.0215,15.9677,16.0036,88300.0
2012-01-09 15:40:00,17.83,17.85,17.58,17.74,117900.0,15.9946,16.0126,15.7704,15.9139,117900.0
2012-01-09 15:50:00,17.74,17.75,17.65,17.68,129900.0,15.9139,15.9229,15.8332,15.8601,129900.0
2012-01-10 09:30:00,17.86,18.0,17.85,17.96,44600.0,16.0215,16.1471,16.0126,16.1113,44600.0
2012-01-10 09:40:00,17.96,17.98,17.85,17.91,70300.0,16.1113,16.1292,16.0126,16.0664,70300.0
2012-01-10 09:50:00,17.91,17.96,17.52,17.65,85500.0,16.0664,16.1113,15.7165,15.8332,85500.0
2012-01-10 10:00:00,17.66,17.8,17.62,17.71,36400.0,15.8421,15.9677,15.8063,15.887,36400.0
2012-01-10 10:10:00,17.71,17.79,17.68,17.73,26700.0,15.887,15.9588,15.8601,15.9049,26700.0
2012-01-10 10:20:00,17.73,17.75,17.66,17.73,21800.0,15.9049,15.9229,15.8421,15.9049,21800.0
2012-01-10 10:30:00,17.75,17.79,17.73,17.73,7200.0,15.9229,15.9588,15.9049,15.9049,7200.0
2012-01-10 10:40:00,17.75,17.8,17.69,17.7,26500.0,15.9229,15.9677,15.869,15.878,26500.0
2012-01-10 10:50:00,17.69,17.69,17.48,17.57,35700.0,15.869,15.869,15.6807,15.7614,35700.0
2012-01-10 11:00:00,17.61,17.61,17.49,17.51,16200.0,15.7973,15.7973,15.6896,15.7076,16200.0
2012-01-10 11:10:00,17.51,17.6,17.49,17.57,31600.0,15.7076,15.7883,15.6896,15.7614,31600.0
2012-01-10 11:20:00,17.58,17.62,17.54,17.54,13700.0,15.7704,15.8063,15.7345,15.7345,13700.0
2012-01-10 11:30:00,17.57,17.61,17.57,17.6,16100.0,15.7614,15.7973,15.7614,15.7883,16100.0
2012-01-10 11:40:00,17.6,17.67,17.57,17.57,37400.0,15.7883,15.8511,15.7614,15.7614,37400.0
2012-01-10 11:50:00,17.58,17.58,17.53,17.55,22000.0,15.7704,15.7704,15.7255,15.7435,22000.0
2012-01-10 12:00:00,17.55,17.57,17.48,17.51,48200.0,15.7435,15.7614,15.6807,15.7076,48200.0
2012-01-10 12:10:00,17.48,17.51,17.47,17.47,17600.0,15.6807,15.7076,15.6717,15.6717,17600.0
2012-01-10 12:20:00,17.47,17.47,17.34,17.35,30400.0,15.6717,15.6717,15.5551,15.564,30400.0
2012-01-10 12:30:00,17.34,17.37,17.26,17.28,21100.0,15.5551,15.582,15.4833,15.5012,21100.0
2012-01-10 12:40:00,17.28,17.28,17.13,17.21,36400.0,15.5012,15.5012,15.3667,15.4385,36400.0
2012-01-10 12:50:00,17.21,17.42,17.19,17.42,71200.0,15.4385,15.6268,15.4205,15.6268,71200.0
2012-01-10 13:00:00,17.4,17.41,17.28,17.31,10400.0,15.6089,15.6179,15.5012,15.5282,10400.0
2012-01-10 13:10:00,17.31,17.37,17.31,17.37,6000.0,15.5282,15.582,15.5282,15.582,6000.0
2012-01-10 13:20:00,17.38,17.44,17.35,17.44,9200.0,15.591,15.6448,15.564,15.6448,9200.0
2012-01-10 13:30:00,17.43,17.46,17.43,17.45,5000.0,15.6358,15.6627,15.6358,15.6538,5000.0
2012-01-10 13:40:00,17.44,17.46,17.41,17.42,13100.0,15.6448,15.6627,15.6179,15.6268,13100.0
2012-01-10 13:50:00,17.43,17.45,17.38,17.44,8800.0,15.6358,15.6538,15.591,15.6448,8800.0
2012-01-10 14:00:00,17.44,17.47,17.44,17.45,15900.0,15.6448,15.6717,15.6448,15.6538,15900.0
2012-01-10 14:10:00,17.47,17.48,17.44,17.47,14800.0,15.6717,15.6807,15.6448,15.6717,14800.0
2012-01-10 14:20:00,17.47,17.47,17.39,17.39,33100.0,15.6717,15.6717,15.5999,15.5999,33100.0
2012-01-10 14:30:00,17.39,17.39,17.33,17.35,20000.0,15.5999,15.5999,15.5461,15.564,20000.0
2012-01-10 14:40:00,17.34,17.35,17.3,17.31,26000.0,15.5551,15.564,15.5192,15.5282,26000.0
2012-01-10 14:50:00,17.32,17.34,17.29,17.3,17800.0,15.5371,15.5551,15.5102,15.5192,17800.0
2012-01-10 15:00:00,17.31,17.4,17.31,17.4,42100.0,15.5282,15.6089,15.5282,15.6089,42100.0
2012-01-10 15:10:00,17.41,17.43,17.33,17.36,22700.0,15.6179,15.6358,15.5461,15.573,22700.0
2012-01-10 15:20:00,17.35,17.41,17.33,17.38,20100.0,15.564,15.6179,15.5461,15.591,20100.0
2012-01-10 15:30:00,17.38,17.4,17.24,17.32,51400.0,15.591,15.6089,15.4654,15.5371,51400.0
2012-01-10 15:40:00,17.32,17.39,17.3,17.36,35100.0,15.5371,15.5999,15.5192,15.573,35100.0
2012-01-10 15:50:00,17.36,17.44,17.31,17.42,119400.0,15.573,15.6448,15.5282,15.6268,119400.0
2012-01-11 09:30:00,17.44,17.44,17.01,17.33,40200.0,15.6448,15.6448,15.259,15.5461,40200.0
2012-01-11 09:40:00,17.37,17.6,17.37,17.48,8300.0,15.582,15.7883,15.582,15.6807,8300.0
2012-01-11 09:50:00,17.48,17.52,17.41,17.48,21300.0,15.6807,15.7165,15.6179,15.6807,21300.0
2012-01-11 10:00:00,17.46,17.49,17.45,17.49,17100.0,15.6627,15.6896,15.6538,15.6896,17100.0
2012-01-11 10:10:00,17.46,17.62,17.46,17.58,20600.0,15.6627,15.8063,15.6627,15.7704,20600.0
2012-01-11 10:20:00,17.58,17.68,17.57,17.63,21600.0,15.7704,15.8601,15.7614,15.8152,21600.0
2012-01-11 10:30:00,17.65,17.65,17.58,17.62,46200.0,15.8332,15.8332,15.7704,15.8063,46200.0
2012-01-11 10:40:00,17.62,17.66,17.62,17.64,16400.0,15.8063,15.8421,15.8063,15.8242,16400.0
2012-01-11 10:50:00,17.65,17.65,17.45,17.46,82000.0,15.8332,15.8332,15.6538,15.6627,82000.0
2012-01-11 11:00:00,17.46,17.47,17.45,17.45,35800.0,15.6627,15.6717,15.6538,15.6538,35800.0
2012-01-11 11:10:00,17.45,17.46,17.45,17.45,136100.0,15.6538,15.6627,15.6538,15.6538,136100.0
2012-01-11 11:20:00,17.46,17.52,17.45,17.46,19100.0,15.6627,15.7165,15.6538,15.6627,19100.0
2012-01-11 11:30:00,17.47,17.57,17.45,17.54,8900.0,15.6717,15.7614,15.6538,15.7345,8900.0
2012-01-11 11:40:00,17.55,17.59,17.48,17.59,6000.0,15.7435,15.7793,15.6807,15.7793,6000.0
2012-01-11 11:50:00,17.55,17.55,17.5,17.51,4400.0,15.7435,15.7435,15.6986,15.7076,4400.0
2012-01-11 12:00:00,17.51,17.54,17.49,17.52,6300.0,15.7076,15.7345,15.6896,15.7165,6300.0
2012-01-11 12:10:00,17.52,17.55,17.5,17.5,30400.0,15.7165,15.7435,15.6986,15.6986,30400.0
2012-01-11 12:20:00,17.51,17.52,17.49,17.5,24100.0,15.7076,15.7165,15.6896,15.6986,24100.0
2012-01-11 12:30:00,17.5,17.52,17.49,17.49,12100.0,15.6986,15.7165,15.6896,15.6896,12100.0
2012-01-11 12:40:00,17.49,17.54,17.49,17.51,19300.0,15.6896,15.7345,15.6896,15.7076,19300.0
2012-01-11 12:50:00,17.51,17.53,17.5,17.51,6400.0,15.7076,15.7255,15.6986,15.7076,6400.0
2012-01-11 13:00:00,17.51,17.53,17.5,17.5,8000.0,15.7076,15.7255,15.6986,15.6986,8000.0
2012-01-11 13:10:00,17.5,17.53,17.5,17.5,20600.0,15.6986,15.7255,15.6986,15.6986,20600.0
2012-01-11 13:20:00,17.5,17.51,17.5,17.51,62400.0,15.6986,15.7076,15.6986,15.7076,62400.0
2012-01-11 13:30:00,17.5,17.59,17.5,17.59,11300.0,15.6986,15.7793,15.6986,15.7793,11300.0
2012-01-11 13:40:00,17.58,17.59,17.53,17.56,9200.0,15.7704,15.7793,15.7255,15.7524,9200.0
2012-01-11 13:50:00,17.57,17.58,17.55,17.55,14800.0,15.7614,15.7704,15.7435,15.7435,14800.0
2012-01-11 14:00:00,17.56,17.57,17.55,17.57,16300.0,15.7524,15.7614,15.7435,15.7614,16300.0
2012-01-11 14:10:00,17.56,17.59,17.55,17.58,13700.0,15.7524,15.7793,15.7435,15.7704,13700.0
2012-01-11 14:20:00,17.58,17.6,17.56,17.59,11400.0,15.7704,15.7883,15.7524,15.7793,11400.0
2012-01-11 14:30:00,17.59,17.63,17.58,17.63,313300.0,15.7793,15.8152,15.7704,15.8152,313300.0
2012-01-11 14:40:00,17.63,17.72,17.61,17.62,21300.0,15.8152,15.896,15.7973,15.8063,21300.0
2012-01-11 14:50:00,17.61,17.62,17.6,17.6,12100.0,15.7973,15.8063,15.7883,15.7883,12100.0
2012-01-11 15:00:00,17.61,17.62,17.6,17.6,8300.0,15.7973,15.8063,15.7883,15.7883,8300.0
2012-01-11 15:10:00,17.6,17.61,17.58,17.59,15300.0,15.7883,15.7973,15.7704,15.7793,15300.0
2012-01-11 15:20:00,17.6,17.63,17.56,17.62,22400.0,15.7883,15.8152,15.7524,15.8063,22400.0
2012-01-11 15:30:00,17.62,17.63,17.59,17.6,14600.0,15.8063,15.8152,15.7793,15.7883,14600.0
2012-01-11 15:40:00,17.61,17.62,17.56,17.58,42800.0,15.7973,15.8063,15.7524,15.7704,42800.0
2012-01-11 15:50:00,17.57,17.59,17.55,17.58,322800.0,15.7614,15.7793,15.7435,15.7704,322800.0
2012-01-12 09:30:00,17.53,17.72,17.43,17.57,24500.0,15.7255,15.896,15.6358,15.7614,24500.0
2012-01-12 09:40:00,17.54,17.54,17.43,17.48,20200.0,15.7345,15.7345,15.6358,15.6807,20200.0
2012-01-12 09:50:00,17.48,17.5,17.45,17.5,25500.0,15.6807,15.6986,15.6538,15.6986,25500.0
2012-01-12 10:00:00,17.55,17.58,17.46,17.47,9800.0,15.7435,15.7704,15.6627,15.6717,9800.0
2012-01-12 10:10:00,17.48,17.52,17.4,17.42,7100.0,15.6807,15.7165,15.6089,15.6268,7100.0
2012-01-12 10:20:00,17.42,17.53,17.41,17.53,18100.0,15.6268,15.7255,15.6179,15.7255,18100.0
2012-01-12 10:30:00,17.5,17.57,17.5,17.53,21100.0,15.6986,15.7614,15.6986,15.7255,21100.0
2012-01-12 10:40:00,17.5,17.53,17.41,17.52,9500.0,15.6986,15.7255,15.6179,15.7165,9500.0
2012-01-12 10:50:00,17.54,17.6,17.53,17.6,27300.0,15.7345,15.7883,15.7255,15.7883,27300.0
2012-01-12 11:00:00,17.6,17.74,17.6,17.68,19500.0,15.7883,15.9139,15.7883,15.8601,19500.0
2012-01-12 11:10:00,17.68,17.69,17.6,17.68,14400.0,15.8601,15.869,15.7883,15.8601,14400.0
2012-01-12 11:20:00,17.69,17.74,17.68,17.73,25100.0,15.869,15.9139,15.8601,15.9049,25100.0
2012-01-12 11:30:00,17.71,17.75,17.69,17.72,14500.0,15.887,15.9229,15.869,15.896,14500.0
2012-01-12 11:40:00,17.74,17.94,17.71,17.92,68800.0,15.9139,16.0933,15.887,16.0754,68800.0
2012-01-12 11:50:00,17.9,17.97,17.86,17.94,158800.0,16.0574,16.1202,16.0215,16.0933,158800.0
2012-01-12 12:00:00,17.94,17.95,17.85,17.87,15800.0,16.0933,16.1023,16.0126,16.0305,15800.0
2012-01-12 12:10:00,17.85,17.93,17.79,17.93,37400.0,16.0126,16.0843,15.9588,16.0843,37400.0
2012-01-12 12:20:00,17.93,17.94,17.86,17.86,67600.0,16.0843,16.0933,16.0215,16.0215,67600.0
2012-01-12 12:30:00,17.88,17.92,17.82,17.88,34700.0,16.0395,16.0754,15.9857,16.0395,34700.0
2012-01-12 12:40:00,17.88,17.98,17.88,17.98,48600.0,16.0395,16.1292,16.0395,16.1292,48600.0
2012-01-12 12:50:00,17.97,17.98,17.94,17.95,13400.0,16.1202,16.1292,16.0933,16.1023,13400.0
2012-01-12 13:00:00,17.95,18.0,17.9,17.91,32200.0,16.1023,16.1471,16.0574,16.0664,32200.0
2012-01-12 13:10:00,17.9,17.92,17.86,17.88,11600.0,16.0574,16.0754,16.0215,16.0395,11600.0
2012-01-12 13:20:00,17.86,17.87,17.76,17.76,22400.0,16.0215,16.0305,15.9318,15.9318,22400.0
2012-01-12 13:30:00,17.75,17.8,17.66,17.66,11100.0,15.9229,15.9677,15.8421,15.8421,11100.0
2012-01-12 13:40:00,17.68,17.75,17.68,17.75,3200.0,15.8601,15.9229,15.8601,15.9229,3200.0
2012-01-12 13:50:00,17.74,17.81,17.73,17.81,9100.0,15.9139,15.9767,15.9049,15.9767,9100.0
2012-01-12 14:00:00,17.8,17.8,17.7,17.7,14900.0,15.9677,15.9677,15.878,15.878,14900.0
2012-01-12 14:10:00,17.69,17.76,17.68,17.73,184700.0,15.869,15.9318,15.8601,15.9049,184700.0
2012-01-12 14:20:00,17.73,17.75,17.71,17.74,20200.0,15.9049,15.9229,15.887,15.9139,20200.0
2012-01-12 14:30:00,17.75,17.8,17.7,17.73,41100.0,15.9229,15.9677,15.878,15.9049,41100.0
2012-01-12 14:40:00,17.73,17.73,17.68,17.69,13200.0,15.9049,15.9049,15.8601,15.869,13200.0
2012-01-12 14:50:00,17.68,17.7,17.68,17.7,16600.0,15.8601,15.878,15.8601,15.878,16600.0
2012-01-12 15:00:00,17.7,17.7,17.66,17.68,10500.0,15.878,15.878,15.8421,15.8601,10500.0
2012-01-12 15:10:00,17.67,17.71,17.67,17.7,60000.0,15.8511,15.887,15.8511,15.878,60000.0
2012-01-12 15:20:00,17.7,17.7,17.67,17.69,10800.0,15.878,15.878,15.8511,15.869,10800.0
2012-01-12 15:30:00,17.7,17.7,17.63,17.65,70200.0,15.878,15.878,15.8152,15.8332,70200.0
2012-01-12 15:40:00,17.65,17.72,17.64,17.68,109100.0,15.8332,15.896,15.8242,15.8601,109100.0
2012-01-12 15:50:00,17.69,17.71,17.56,17.6,195900.0,15.869,15.887,15.7524,15.7883,195900.0
2012-01-13 09:30:00,17.39,17.53,17.05,17.19,47200.0,15.5999,15.7255,15.2949,15.4205,47200.0
2012-01-13 09:40:00,17.19,17.19,17.0,17.01,29900.0,15.4205,15.4205,15.2501,15.259,29900.0
2012-01-13 09:50:00,17.04,17.1,16.99,17.04,23000.0,15.286,15.3398,15.2411,15.286,23000.0
2012-01-13 10:00:00,17.04,17.06,16.84,16.87,143200.0,15.286,15.3039,15.1065,15.1335,143200.0
2012-01-13 10:10:00,16.88,16.92,16.59,16.66,48600.0,15.1424,15.1783,14.8823,14.9451,48600.0
2012-01-13 10:20:00,16.67,16.74,16.44,16.72,41900.0,14.954,15.0168,14.7477,14.9989,41900.0
2012-01-13 10:30:00,16.78,16.92,16.74,16.86,30200.0,15.0527,15.1783,15.0168,15.1245,30200.0
2012-01-13 10:40:00,16.88,16.88,16.81,16.81,15700.0,15.1424,15.1424,15.0796,15.0796,15700.0
2012-01-13 10:50:00,16.81,16.91,16.78,16.91,72800.0,15.0796,15.1693,15.0527,15.1693,72800.0
2012-01-13 11:00:00,16.92,16.98,16.88,16.91,20600.0,15.1783,15.2321,15.1424,15.1693,20600.0
2012-01-13 11:10:00,16.91,16.93,16.85,16.88,58800.0,15.1693,15.1873,15.1155,15.1424,58800.0
2012-01-13 11:20:00,16.87,16.94,16.81,16.89,23500.0,15.1335,15.1962,15.0796,15.1514,23500.0
2012-01-13 11:30:00,16.93,17.06,16.93,16.99,43000.0,15.1873,15.3039,15.1873,15.2411,43000.0
2012-01-13 11:40:00,17.0,17.11,17.0,17.11,4800.0,15.2501,15.3487,15.2501,15.3487,4800.0
2012-01-13 11:50:00,17.12,17.19,17.12,17.15,8700.0,15.3577,15.4205,15.3577,15.3846,8700.0
2012-01-13 12:00:00,17.15,17.15,16.99,17.08,19900.0,15.3846,15.3846,15.2411,15.3218,19900.0
2012-01-13 12:10:00,17.08,17.26,17.03,17.08,83500.0,15.3218,15.4833,15.277,15.3218,83500.0
2012-01-13 12:20:00,17.11,17.48,17.07,17.13,271700.0,15.3487,15.6807,15.3129,15.3667,271700.0
2012-01-13 12:30:00,17.12,17.2,17.1,17.14,19900.0,15.3577,15.4295,15.3398,15.3757,19900.0
2012-01-13 12:40:00,17.14,17.14,16.89,16.99,153400.0,15.3757,15.3757,15.1514,15.2411,153400.0
2012-01-13 12:50:00,16.99,17.13,16.99,17.07,42800.0,15.2411,15.3667,15.2411,15.3129,42800.0
2012-01-13 13:00:00,17.09,17.1,16.9,16.98,28100.0,15.3308,15.3398,15.1604,15.2321,28100.0
2012-01-13 13:10:00,16.98,16.98,16.84,16.92,11400.0,15.2321,15.2321,15.1065,15.1783,11400.0
2012-01-13 13:20:00,16.92,16.99,16.9,16.97,22500.0,15.1783,15.2411,15.1604,15.2232,22500.0
2012-01-13 13:30:00,16.94,17.05,16.92,16.99,15000.0,15.1962,15.2949,15.1783,15.2411,15000.0
2012-01-13 13:40:00,16.99,17.05,16.99,16.99,9400.0,15.2411,15.2949,15.2411,15.2411,9400.0
2012-01-13 13:50:00,17.0,17.05,16.97,16.99,11400.0,15.2501,15.2949,15.2232,15.2411,11400.0
2012-01-13 14:00:00,16.99,17.02,16.98,16.98,5900.0,15.2411,15.268,15.2321,15.2321,5900.0
2012-01-13 14:10:00,16.99,17.05,16.99,17.04,16000.0,15.2411,15.2949,15.2411,15.286,16000.0
2012-01-13 14:20:00,17.05,17.16,17.04,17.16,31100.0,15.2949,15.3936,15.286,15.3936,31100.0
2012-01-13 14:30:00,17.16,17.19,17.11,17.13,20400.0,15.3936,15.4205,15.3487,15.3667,20400.0
2012-01-13 14:40:00,17.13,17.17,17.13,17.14,21300.0,15.3667,15.4026,15.3667,15.3757,21300.0
2012-01-13 14:50:00,17.13,17.2,17.13,17.18,14500.0,15.3667,15.4295,15.3667,15.4115,14500.0
2012-01-13 15:00:00,17.16,17.25,17.13,17.25,15200.0,15.3936,15.4743,15.3667,15.4743,15200.0
2012-01-13 15:10:00,17.26,17.37,17.18,17.23,260400.0,15.4833,15.582,15.4115,15.4564,260400.0
2012-01-13 15:20:00,17.23,17.23,17.16,17.16,29800.0,15.4564,15.4564,15.3936,15.3936,29800.0
2012-01-13 15:30:00,17.16,17.29,17.15,17.27,44100.0,15.3936,15.5102,15.3846,15.4923,44100.0
2012-01-13 15:40:00,17.27,17.41,17.26,17.33,85000.0,15.4923,15.6179,15.4833,15.5461,85000.0
2012-01-13 15:50:00,17.34,17.34,17.16,17.16,213000.0,15.5551,15.5551,15.3936,15.3936,213000.0
2012-01-17 09:30:00,17.29,17.6,17.29,17.6,48600.0,15.5102,15.7883,15.5102,15.7883,48600.0
2012-01-17 09:40:00,17.58,17.6,17.3,17.33,44500.0,15.7704,15.7883,15.5192,15.5461,44500.0
2012-01-17 09:50:00,17.33,17.37,17.1,17.12,25500.0,15.5461,15.582,15.3398,15.3577,25500.0
2012-01-17 10:00:00,17.12,17.15,17.04,17.12,33700.0,15.3577,15.3846,15.286,15.3577,33700.0
2012-01-17 10:10:00,17.12,17.13,17.04,17.05,34800.0,15.3577,15.3667,15.286,15.2949,34800.0
2012-01-17 10:20:00,17.05,17.19,17.04,17.12,21900.0,15.2949,15.4205,15.286,15.3577,21900.0
2012-01-17 10:30:00,17.12,17.2,17.11,17.16,20400.0,15.3577,15.4295,15.3487,15.3936,20400.0
2012-01-17 10:40:00,17.17,17.2,17.13,17.13,26200.0,15.4026,15.4295,15.3667,15.3667,26200.0
2012-01-17 10:50:00,17.12,17.15,17.07,17.15,9800.0,15.3577,15.3846,15.3129,15.3846,9800.0
2012-01-17 11:00:00,17.16,17.26,17.16,17.21,7400.0,15.3936,15.4833,15.3936,15.4385,7400.0
2012-01-17 11:10:00,17.21,17.22,17.19,17.19,3000.0,15.4385,15.4474,15.4205,15.4205,3000.0
2012-01-17 11:20:00,17.19,17.19,17.08,17.08,9300.0,15.4205,15.4205,15.3218,15.3218,9300.0
2012-01-17 11:30:00,17.1,17.2,17.07,17.16,18600.0,15.3398,15.4295,15.3129,15.3936,18600.0
2012-01-17 11:40:00,17.15,17.16,17.1,17.14,7700.0,15.3846,15.3936,15.3398,15.3757,7700.0
2012-01-17 11:50:00,17.11,17.15,17.09,17.12,6900.0,15.3487,15.3846,15.3308,15.3577,6900.0
2012-01-17 12:00:00,17.11,17.16,17.11,17.16,5500.0,15.3487,15.3936,15.3487,15.3936,5500.0
2012-01-17 12:10:00,17.16,17.16,17.1,17.16,23900.0,15.3936,15.3936,15.3398,15.3936,23900.0
2012-01-17 12:20:00,17.15,17.16,17.13,17.13,9200.0,15.3846,15.3936,15.3667,15.3667,9200.0
2012-01-17 12:30:00,17.12,17.17,17.04,17.04,12700.0,15.3577,15.4026,15.286,15.286,12700.0
2012-01-17 12:40:00,17.04,17.09,17.04,17.08,8900.0,15.286,15.3308,15.286,15.3218,8900.0
2012-01-17 12:50:00,17.08,17.09,17.03,17.08,8000.0,15.3218,15.3308,15.277,15.3218,8000.0
2012-01-17 13:00:00,17.09,17.1,17.06,17.07,9500.0,15.3308,15.3398,15.3039,15.3129,9500.0
2012-01-17 13:10:00,17.09,17.2,17.09,17.19,8100.0,15.3308,15.4295,15.3308,15.4205,8100.0
2012-01-17 13:20:00,17.18,17.19,17.15,17.15,3300.0,15.4115,15.4205,15.3846,15.3846,3300.0
2012-01-17 13:30:00,17.15,17.22,17.14,17.21,13900.0,15.3846,15.4474,15.3757,15.4385,13900.0
2012-01-17 13:40:00,17.22,17.27,17.22,17.26,13800.0,15.4474,15.4923,15.4474,15.4833,13800.0
2012-01-17 13:50:00,17.25,17.36,17.25,17.36,12300.0,15.4743,15.573,15.4743,15.573,12300.0
2012-01-17 14:00:00,17.35,17.35,17.25,17.25,74000.0,15.564,15.564,15.4743,15.4743,74000.0
2012-01-17 14:10:00,17.25,17.27,17.23,17.26,26900.0,15.4743,15.4923,15.4564,15.4833,26900.0
2012-01-17 14:20:00,17.27,17.28,17.26,17.27,11900.0,15.4923,15.5012,15.4833,15.4923,11900.0
2012-01-17 14:30:00,17.26,17.26,17.21,17.23,22800.0,15.4833,15.4833,15.4385,15.4564,22800.0
2012-01-17 14:40:00,17.22,17.23,17.21,17.21,15100.0,15.4474,15.4564,15.4385,15.4385,15100.0
2012-01-17 14:50:00,17.21,17.24,17.19,17.23,51600.0,15.4385,15.4654,15.4205,15.4564,51600.0
2012-01-17 15:00:00,17.23,17.28,17.21,17.23,43500.0,15.4564,15.5012,15.4385,15.4564,43500.0
2012-01-17 15:10:00,17.24,17.24,17.18,17.19,20200.0,15.4654,15.4654,15.4115,15.4205,20200.0
2012-01-17 15:20:00,17.18,17.23,17.17,17.23,16500.0,15.4115,15.4564,15.4026,15.4564,16500.0
2012-01-17 15:30:00,17.23,17.24,17.17,17.18,51900.0,15.4564,15.4654,15.4026,15.4115,51900.0
2012-01-17 15:40:00,17.17,17.22,17.16,17.2,29700.0,15.4026,15.4474,15.3936,15.4295,29700.0
2012-01-17 15:50:00,17.2,17.24,17.15,17.2,79400.0,15.4295,15.4654,15.3846,15.4295,79400.0
2012-01-18 09:30:00,17.54,18.58,17.52,18.55,175400.0,15.7345,16.6674,15.7165,16.6405,175400.0
2012-01-18 09:40:00,18.57,18.75,18.45,18.58,179200.0,16.6585,16.8199,16.5508,16.6674,179200.0
2012-01-18 09:50:00,18.58,18.71,18.49,18.66,70400.0,16.6674,16.7841,16.5867,16.7392,70400.0
2012-01-18 10:00:00,18.65,18.81,18.55,18.78,150800.0,16.7302,16.8738,16.6405,16.8468,150800.0
2012-01-18 10:10:00,18.8,18.87,18.72,18.75,89300.0,16.8648,16.9276,16.793,16.8199,89300.0
2012-01-18 10:20:00,18.74,18.76,18.68,18.75,87200.0,16.811,16.8289,16.7571,16.8199,87200.0
2012-01-18 10:30:00,18.75,18.86,18.74,18.83,83700.0,16.8199,16.9186,16.811,16.8917,83700.0
2012-01-18 10:40:00,18.83,18.83,18.66,18.75,147200.0,16.8917,16.8917,16.7392,16.8199,147200.0
2012-01-18 10:50:00,18.74,18.96,18.63,18.95,70300.0,16.811,17.0083,16.7123,16.9993,70300.0
2012-01-18 11:00:00,18.96,19.24,18.95,19.18,108400.0,17.0083,17.2595,16.9993,17.2057,108400.0
2012-01-18 11:10:00,19.17,19.32,19.14,19.2,83600.0,17.1967,17.3313,17.1698,17.2236,83600.0
2012-01-18 11:20:00,19.2,19.2,18.87,18.87,86400.0,17.2236,17.2236,16.9276,16.9276,86400.0
2012-01-18 11:30:00,18.89,19.07,18.88,19.02,49500.0,16.9455,17.107,16.9366,17.0621,49500.0
2012-01-18 11:40:00,19.01,19.09,18.92,19.0,77500.0,17.0532,17.1249,16.9724,17.0442,77500.0
2012-01-18 11:50:00,19.0,19.09,18.99,19.05,27300.0,17.0442,17.1249,17.0352,17.0891,27300.0
2012-01-18 12:00:00,19.05,19.09,19.0,19.01,65700.0,17.0891,17.1249,17.0442,17.0532,65700.0
2012-01-18 12:10:00,19.01,19.03,19.0,19.01,47900.0,17.0532,17.0711,17.0442,17.0532,47900.0
2012-01-18 12:20:00,19.01,19.2,19.01,19.17,24900.0,17.0532,17.2236,17.0532,17.1967,24900.0
2012-01-18 12:30:00,19.18,19.31,19.18,19.31,31600.0,17.2057,17.3223,17.2057,17.3223,31600.0
2012-01-18 12:40:00,19.32,19.56,19.28,19.52,82900.0,17.3313,17.5466,17.2954,17.5107,82900.0
2012-01-18 12:50:00,19.52,19.72,19.51,19.62,77300.0,17.5107,17.6901,17.5017,17.6004,77300.0
2012-01-18 13:00:00,19.59,19.61,19.31,19.41,43100.0,17.5735,17.5914,17.3223,17.412,43100.0
2012-01-18 13:10:00,19.41,19.45,19.28,19.29,54000.0,17.412,17.4479,17.2954,17.3043,54000.0
2012-01-18 13:20:00,19.28,19.35,19.25,19.3,60800.0,17.2954,17.3582,17.2685,17.3133,60800.0
2012-01-18 13:30:00,19.3,19.41,19.2,19.23,60400.0,17.3133,17.412,17.2236,17.2505,60400.0
2012-01-18 13:40:00,19.21,19.23,18.94,19.08,204500.0,17.2326,17.2505,16.9904,17.116,204500.0
2012-01-18 13:50:00,19.07,19.07,19.0,19.02,38400.0,17.107,17.107,17.0442,17.0621,38400.0
2012-01-18 14:00:00,19.02,19.19,19.0,19.19,60600.0,17.0621,17.2146,17.0442,17.2146,60600.0
2012-01-18 14:10:00,19.2,19.2,19.0,19.05,70600.0,17.2236,17.2236,17.0442,17.0891,70600.0
2012-01-18 14:20:00,19.05,19.09,19.0,19.09,34600.0,17.0891,17.1249,17.0442,17.1249,34600.0
2012-01-18 14:30:00,19.1,19.12,19.0,19.0,74100.0,17.1339,17.1518,17.0442,17.0442,74100.0
2012-01-18 14:40:00,19.0,19.01,18.88,18.95,77200.0,17.0442,17.0532,16.9366,16.9993,77200.0
2012-01-18 14:50:00,18.95,19.06,18.9,18.92,66100.0,16.9993,17.098,16.9545,16.9724,66100.0
2012-01-18 15:00:00,18.93,19.05,18.93,19.02,57100.0,16.9814,17.0891,16.9814,17.0621,57100.0
2012-01-18 15:10:00,19.02,19.17,19.02,19.14,73700.0,17.0621,17.1967,17.0621,17.1698,73700.0
2012-01-18 15:20:00,19.16,19.28,19.15,19.22,87300.0,17.1877,17.2954,17.1788,17.2416,87300.0
2012-01-18 15:30:00,19.22,19.28,19.1,19.17,92600.0,17.2416,17.2954,17.1339,17.1967,92600.0
2012-01-18 15:40:00,19.18,19.18,18.98,19.0,170300.0,17.2057,17.2057,17.0263,17.0442,170300.0
2012-01-18 15:50:00,19.01,19.06,18.91,18.98,274500.0,17.0532,17.098,16.9635,17.0263,274500.0
2012-01-19 09:30:00,19.18,19.21,18.83,18.98,274900.0,17.2057,17.2326,16.8917,17.0263,274900.0
2012-01-19 09:40:00,18.94,19.12,18.94,19.1,48500.0,16.9904,17.1518,16.9904,17.1339,48500.0
2012-01-19 09:50:00,19.09,19.22,19.06,19.22,55500.0,17.1249,17.2416,17.098,17.2416,55500.0
2012-01-19 10:00:00,19.22,19.22,18.93,19.0,67900.0,17.2416,17.2416,16.9814,17.0442,67900.0
2012-01-19 10:10:00,19.0,19.26,18.99,19.22,93100.0,17.0442,17.2774,17.0352,17.2416,93100.0
2012-01-19 10:20:00,19.22,19.46,19.21,19.46,35100.0,17.2416,17.4568,17.2326,17.4568,35100.0
2012-01-19 10:30:00,19.46,19.46,19.3,19.32,27000.0,17.4568,17.4568,17.3133,17.3313,27000.0
2012-01-19 10:40:00,19.32,19.47,19.32,19.44,38200.0,17.3313,17.4658,17.3313,17.4389,38200.0
2012-01-19 10:50:00,19.45,19.51,19.42,19.47,32600.0,17.4479,17.5017,17.421,17.4658,32600.0
2012-01-19 11:00:00,19.49,19.57,19.46,19.49,52800.0,17.4838,17.5555,17.4568,17.4838,52800.0
2012-01-19 11:10:00,19.48,19.54,19.28,19.28,63500.0,17.4748,17.5286,17.2954,17.2954,63500.0
2012-01-19 11:20:00,19.28,19.5,19.22,19.48,70100.0,17.2954,17.4927,17.2416,17.4748,70100.0
2012-01-19 11:30:00,19.49,19.63,19.47,19.47,39300.0,17.4838,17.6093,17.4658,17.4658,39300.0
2012-01-19 11:40:00,19.47,19.62,19.43,19.44,70200.0,17.4658,17.6004,17.4299,17.4389,70200.0
2012-01-19 11:50:00,19.43,19.43,19.07,19.07,195900.0,17.4299,17.4299,17.107,17.107,195900.0
2012-01-19 12:00:00,19.07,19.26,19.0,19.06,159900.0,17.107,17.2774,17.0442,17.098,159900.0
2012-01-19 12:10:00,19.08,19.1,18.98,19.02,99600.0,17.116,17.1339,17.0263,17.0621,99600.0
2012-01-19 12:20:00,19.01,19.08,18.99,19.06,157000.0,17.0532,17.116,17.0352,17.098,157000.0
2012-01-19 12:30:00,19.05,19.17,19.04,19.07,38900.0,17.0891,17.1967,17.0801,17.107,38900.0
2012-01-19 12:40:00,19.07,19.17,19.04,19.17,58700.0,17.107,17.1967,17.0801,17.1967,58700.0
2012-01-19 12:50:00,19.17,19.2,19.14,19.19,21900.0,17.1967,17.2236,17.1698,17.2146,21900.0
2012-01-19 13:00:00,19.18,19.19,19.12,19.16,21200.0,17.2057,17.2146,17.1518,17.1877,21200.0
2012-01-19 13:10:00,19.16,19.19,19.1,19.13,31700.0,17.1877,17.2146,17.1339,17.1608,31700.0
2012-01-19 13:20:00,19.13,19.18,19.11,19.14,27900.0,17.1608,17.2057,17.1429,17.1698,27900.0
2012-01-19 13:30:00,19.14,19.15,19.04,19.05,38800.0,17.1698,17.1788,17.0801,17.0891,38800.0
2012-01-19 13:40:00,19.05,19.06,19.0,19.01,31200.0,17.0891,17.098,17.0442,17.0532,31200.0
2012-01-19 13:50:00,19.01,19.03,18.99,19.0,53200.0,17.0532,17.0711,17.0352,17.0442,53200.0
2012-01-19 14:00:00,19.0,19.02,18.88,19.02,203700.0,17.0442,17.0621,16.9366,17.0621,203700.0
2012-01-19 14:10:00,19.02,19.1,18.96,19.03,55100.0,17.0621,17.1339,17.0083,17.0711,55100.0
2012-01-19 14:20:00,19.03,19.13,19.02,19.1,51800.0,17.0711,17.1608,17.0621,17.1339,51800.0
2012-01-19 14:30:00,19.09,19.12,19.08,19.1,58600.0,17.1249,17.1518,17.116,17.1339,58600.0
2012-01-19 14:40:00,19.1,19.1,18.99,19.03,106500.0,17.1339,17.1339,17.0352,17.0711,106500.0
2012-01-19 14:50:00,19.03,19.07,19.0,19.07,76200.0,17.0711,17.107,17.0442,17.107,76200.0
2012-01-19 15:00:00,19.07,19.11,19.05,19.1,65200.0,17.107,17.1429,17.0891,17.1339,65200.0
2012-01-19 15:10:00,19.1,19.17,19.09,19.15,41200.0,17.1339,17.1967,17.1249,17.1788,41200.0
2012-01-19 15:20:00,19.16,19.27,19.16,19.24,47200.0,17.1877,17.2864,17.1877,17.2595,47200.0
2012-01-19 15:30:00,19.24,19.32,19.2,19.29,86100.0,17.2595,17.3313,17.2236,17.3043,86100.0
2012-01-19 15:40:00,19.29,19.29,19.19,19.25,124400.0,17.3043,17.3043,17.2146,17.2685,124400.0
2012-01-19 15:50:00,19.27,19.31,19.19,19.27,208700.0,17.2864,17.3223,17.2146,17.2864,208700.0
2012-01-20 09:30:00,19.0,19.28,18.94,19.21,50700.0,17.0442,17.2954,16.9904,17.2326,50700.0
2012-01-20 09:40:00,19.25,19.48,19.21,19.39,49300.0,17.2685,17.4748,17.2326,17.3941,49300.0
2012-01-20 09:50:00,19.4,19.54,19.38,19.41,15400.0,17.403,17.5286,17.3851,17.412,15400.0
2012-01-20 10:00:00,19.41,19.52,19.39,19.48,16200.0,17.412,17.5107,17.3941,17.4748,16200.0
2012-01-20 10:10:00,19.47,19.51,19.44,19.49,6300.0,17.4658,17.5017,17.4389,17.4838,6300.0
2012-01-20 10:20:00,19.5,19.57,19.48,19.54,24500.0,17.4927,17.5555,17.4748,17.5286,24500.0
2012-01-20 10:30:00,19.54,19.59,19.47,19.52,16300.0,17.5286,17.5735,17.4658,17.5107,16300.0
2012-01-20 10:40:00,19.53,19.55,19.49,19.52,24300.0,17.5196,17.5376,17.4838,17.5107,24300.0
2012-01-20 10:50:00,19.52,19.57,19.49,19.51,32100.0,17.5107,17.5555,17.4838,17.5017,32100.0
2012-01-20 11:00:00,19.51,19.6,19.5,19.58,26000.0,17.5017,17.5824,17.4927,17.5645,26000.0
2012-01-20 11:10:00,19.6,19.7,19.56,19.67,57000.0,17.5824,17.6721,17.5466,17.6452,57000.0
2012-01-20 11:20:00,19.66,19.85,19.66,19.8,66000.0,17.6363,17.8067,17.6363,17.7618,66000.0
2012-01-20 11:30:00,19.81,19.9,19.79,19.81,56100.0,17.7708,17.8516,17.7529,17.7708,56100.0
2012-01-20 11:40:00,19.81,19.88,19.81,19.87,8300.0,17.7708,17.8336,17.7708,17.8246,8300.0
2012-01-20 11:50:00,19.87,20.0,19.87,20.0,43200.0,17.8246,17.9413,17.8246,17.9413,43200.0
2012-01-20 12:00:00,20.0,20.08,19.99,20.08,80400.0,17.9413,18.013,17.9323,18.013,80400.0
2012-01-20 12:10:00,20.06,20.07,19.98,20.04,101000.0,17.9951,18.0041,17.9233,17.9771,101000.0
2012-01-20 12:20:00,20.02,20.1,19.96,20.1,21100.0,17.9592,18.031,17.9054,18.031,21100.0
2012-01-20 12:30:00,20.08,20.1,20.05,20.08,22700.0,18.013,18.031,17.9861,18.013,22700.0
2012-01-20 12:40:00,20.08,20.08,20.04,20.05,45700.0,18.013,18.013,17.9771,17.9861,45700.0
2012-01-20 12:50:00,20.05,20.05,20.04,20.05,15000.0,17.9861,17.9861,17.9771,17.9861,15000.0
2012-01-20 13:00:00,20.05,20.1,20.04,20.05,23900.0,17.9861,18.031,17.9771,17.9861,23900.0
2012-01-20 13:10:00,20.05,20.08,20.04,20.06,64100.0,17.9861,18.013,17.9771,17.9951,64100.0
2012-01-20 13:20:00,20.05,20.09,20.05,20.07,12200.0,17.9861,18.022,17.9861,18.0041,12200.0
2012-01-20 13:30:00,20.07,20.14,20.07,20.13,26300.0,18.0041,18.0669,18.0041,18.0579,26300.0
2012-01-20 13:40:00,20.12,20.15,20.09,20.1,28300.0,18.0489,18.0758,18.022,18.031,28300.0
2012-01-20 13:50:00,20.09,20.14,20.09,20.13,16600.0,18.022,18.0669,18.022,18.0579,16600.0
2012-01-20 14:00:00,20.13,20.14,20.1,20.1,14700.0,18.0579,18.0669,18.031,18.031,14700.0
2012-01-20 14:10:00,20.11,20.14,20.09,20.1,23600.0,18.0399,18.0669,18.022,18.031,23600.0
2012-01-20 14:20:00,20.1,20.12,20.09,20.12,30300.0,18.031,18.0489,18.022,18.0489,30300.0
2012-01-20 14:30:00,20.12,20.17,20.11,20.16,36300.0,18.0489,18.0938,18.0399,18.0848,36300.0
2012-01-20 14:40:00,20.15,20.25,20.15,20.24,50200.0,18.0758,18.1655,18.0758,18.1566,50200.0
2012-01-20 14:50:00,20.24,20.38,20.24,20.37,77800.0,18.1566,18.2821,18.1566,18.2732,77800.0
2012-01-20 15:00:00,20.37,20.42,20.29,20.42,149600.0,18.2732,18.318,18.2014,18.318,149600.0
2012-01-20 15:10:00,20.42,20.45,20.32,20.43,254600.0,18.318,18.3449,18.2283,18.327,254600.0
2012-01-20 15:20:00,20.43,20.52,20.42,20.5,40200.0,18.327,18.4077,18.318,18.3898,40200.0
2012-01-20 15:30:00,20.51,20.52,20.47,20.51,75200.0,18.3988,18.4077,18.3629,18.3988,75200.0
2012-01-20 15:40:00,20.51,20.54,20.49,20.54,61500.0,18.3988,18.4257,18.3808,18.4257,61500.0
2012-01-20 15:50:00,20.54,20.63,20.5,20.55,244900.0,18.4257,18.5064,18.3898,18.4346,244900.0
2012-01-23 09:30:00,20.41,20.48,20.12,20.43,237600.0,18.3091,18.3719,18.0489,18.327,237600.0
2012-01-23 09:40:00,20.39,20.48,20.36,20.46,32900.0,18.2911,18.3719,18.2642,18.3539,32900.0
2012-01-23 09:50:00,20.47,20.67,20.46,20.56,46400.0,18.3629,18.5423,18.3539,18.4436,46400.0
2012-01-23 10:00:00,20.53,20.63,20.48,20.62,34000.0,18.4167,18.5064,18.3719,18.4974,34000.0
2012-01-23 10:10:00,20.62,20.67,20.47,20.6,31200.0,18.4974,18.5423,18.3629,18.4795,31200.0
2012-01-23 10:20:00,20.6,20.6,20.41,20.53,26600.0,18.4795,18.4795,18.3091,18.4167,26600.0
2012-01-23 10:30:00,20.51,20.54,20.48,20.51,16400.0,18.3988,18.4257,18.3719,18.3988,16400.0
2012-01-23 10:40:00,20.52,20.54,20.48,20.53,9700.0,18.4077,18.4257,18.3719,18.4167,9700.0
2012-01-23 10:50:00,20.54,20.55,20.47,20.51,33200.0,18.4257,18.4346,18.3629,18.3988,33200.0
2012-01-23 11:00:00,20.52,20.53,20.47,20.49,43000.0,18.4077,18.4167,18.3629,18.3808,43000.0
2012-01-23 11:10:00,20.48,20.52,20.46,20.48,39400.0,18.3719,18.4077,18.3539,18.3719,39400.0
2012-01-23 11:20:00,20.49,20.55,20.46,20.53,20300.0,18.3808,18.4346,18.3539,18.4167,20300.0
2012-01-23 11:30:00,20.53,20.64,20.46,20.5,30000.0,18.4167,18.5154,18.3539,18.3898,30000.0
2012-01-23 11:40:00,20.5,20.52,20.45,20.52,17900.0,18.3898,18.4077,18.3449,18.4077,17900.0
2012-01-23 11:50:00,20.5,20.54,20.45,20.46,11600.0,18.3898,18.4257,18.3449,18.3539,11600.0
2012-01-23 12:00:00,20.45,20.48,20.29,20.32,78000.0,18.3449,18.3719,18.2014,18.2283,78000.0
2012-01-23 12:10:00,20.3,20.39,20.3,20.33,22300.0,18.2104,18.2911,18.2104,18.2373,22300.0
2012-01-23 12:20:00,20.32,20.4,20.31,20.37,15100.0,18.2283,18.3001,18.2194,18.2732,15100.0
2012-01-23 12:30:00,20.38,20.44,20.36,20.44,6900.0,18.2821,18.336,18.2642,18.336,6900.0
2012-01-23 12:40:00,20.44,20.46,20.43,20.46,9800.0,18.336,18.3539,18.327,18.3539,9800.0
2012-01-23 12:50:00,20.46,20.46,20.42,20.43,4500.0,18.3539,18.3539,18.318,18.327,4500.0
2012-01-23 13:00:00,20.42,20.5,20.4,20.5,12200.0,18.318,18.3898,18.3001,18.3898,12200.0
2012-01-23 13:10:00,20.5,20.5,20.45,20.45,6400.0,18.3898,18.3898,18.3449,18.3449,6400.0
2012-01-23 13:20:00,20.44,20.54,20.42,20.51,15700.0,18.336,18.4257,18.318,18.3988,15700.0
2012-01-23 13:30:00,20.5,20.53,20.45,20.47,12600.0,18.3898,18.4167,18.3449,18.3629,12600.0
2012-01-23 13:40:00,20.44,20.46,20.42,20.45,8900.0,18.336,18.3539,18.318,18.3449,8900.0
2012-01-23 13:50:00,20.45,20.48,20.4,20.45,27800.0,18.3449,18.3719,18.3001,18.3449,27800.0
2012-01-23 14:00:00,20.46,20.58,20.41,20.5,48200.0,18.3539,18.4616,18.3091,18.3898,48200.0
2012-01-23 14:10:00,20.5,20.5,20.4,20.42,29300.0,18.3898,18.3898,18.3001,18.318,29300.0
2012-01-23 14:20:00,20.42,20.49,20.42,20.48,21100.0,18.318,18.3808,18.318,18.3719,21100.0
2012-01-23 14:30:00,20.48,20.53,20.42,20.42,31300.0,18.3719,18.4167,18.318,18.318,31300.0
2012-01-23 14:40:00,20.43,20.54,20.4,20.5,45400.0,18.327,18.4257,18.3001,18.3898,45400.0
2012-01-23 14:50:00,20.5,20.59,20.48,20.58,26900.0,18.3898,18.4705,18.3719,18.4616,26900.0
2012-01-23 15:00:00,20.56,20.56,20.49,20.49,23500.0,18.4436,18.4436,18.3808,18.3808,23500.0
2012-01-23 15:10:00,20.5,20.54,20.48,20.5,25200.0,18.3898,18.4257,18.3719,18.3898,25200.0
2012-01-23 15:20:00,20.5,20.54,20.49,20.51,29900.0,18.3898,18.4257,18.3808,18.3988,29900.0
2012-01-23 15:30:00,20.51,20.52,20.49,20.5,45300.0,18.3988,18.4077,18.3808,18.3898,45300.0
2012-01-23 15:40:00,20.5,20.54,20.49,20.5,63000.0,18.3898,18.4257,18.3808,18.3898,63000.0
2012-01-23 15:50:00,20.5,20.57,20.49,20.56,120800.0,18.3898,18.4526,18.3808,18.4436,120800.0
2012-01-24 09:30:00,20.45,20.49,20.25,20.38,31600.0,18.3449,18.3808,18.1655,18.2821,31600.0
2012-01-24 09:40:00,20.37,20.54,20.37,20.51,18500.0,18.2732,18.4257,18.2732,18.3988,18500.0
2012-01-24 09:50:00,20.51,20.6,20.44,20.48,16800.0,18.3988,18.4795,18.336,18.3719,16800.0
2012-01-24 10:00:00,20.52,20.86,20.48,20.76,53100.0,18.4077,18.7127,18.3719,18.623,53100.0
2012-01-24 10:10:00,20.76,20.94,20.72,20.9,55300.0,18.623,18.7845,18.5871,18.7486,55300.0
2012-01-24 10:20:00,20.9,21.07,20.89,21.02,60900.0,18.7486,18.9011,18.7396,18.8563,60900.0
2012-01-24 10:30:00,21.01,21.36,20.93,21.3,219600.0,18.8473,19.1613,18.7755,19.1074,219600.0
2012-01-24 10:40:00,21.32,21.59,21.22,21.22,103300.0,19.1254,19.3676,19.0357,19.0357,103300.0
2012-01-24 10:50:00,21.17,21.29,21.05,21.21,37500.0,18.9908,19.0985,18.8832,19.0267,37500.0
2012-01-24 11:00:00,21.2,21.29,21.16,21.26,25700.0,19.0177,19.0985,18.9819,19.0716,25700.0
2012-01-24 11:10:00,21.25,21.44,21.19,21.21,29700.0,19.0626,19.233,19.0088,19.0267,29700.0
2012-01-24 11:20:00,21.21,21.34,21.2,21.31,15700.0,19.0267,19.1433,19.0177,19.1164,15700.0
2012-01-24 11:30:00,21.33,21.33,21.24,21.25,15300.0,19.1344,19.1344,19.0536,19.0626,15300.0
2012-01-24 11:40:00,21.25,21.26,21.25,21.26,13100.0,19.0626,19.0716,19.0626,19.0716,13100.0
2012-01-24 11:50:00,21.25,21.26,21.25,21.25,15000.0,19.0626,19.0716,19.0626,19.0626,15000.0
2012-01-24 12:00:00,21.25,21.41,21.23,21.41,35400.0,19.0626,19.2061,19.0446,19.2061,35400.0
2012-01-24 12:10:00,21.4,21.51,21.36,21.5,34000.0,19.1971,19.2958,19.1613,19.2869,34000.0
2012-01-24 12:20:00,21.52,21.62,21.4,21.41,31000.0,19.3048,19.3945,19.1971,19.2061,31000.0
2012-01-24 12:30:00,21.41,21.44,21.33,21.33,31600.0,19.2061,19.233,19.1344,19.1344,31600.0
2012-01-24 12:40:00,21.33,21.36,21.3,21.3,10000.0,19.1344,19.1613,19.1074,19.1074,10000.0
2012-01-24 12:50:00,21.3,21.54,21.25,21.52,47300.0,19.1074,19.3227,19.0626,19.3048,47300.0
2012-01-24 13:00:00,21.52,21.55,21.28,21.28,65000.0,19.3048,19.3317,19.0895,19.0895,65000.0
2012-01-24 13:10:00,21.29,21.57,21.29,21.5,32600.0,19.0985,19.3497,19.0985,19.2869,32600.0
2012-01-24 13:20:00,21.5,21.51,21.43,21.49,46000.0,19.2869,19.2958,19.2241,19.2779,46000.0
2012-01-24 13:30:00,21.48,21.52,21.42,21.43,25200.0,19.2689,19.3048,19.2151,19.2241,25200.0
2012-01-24 13:40:00,21.42,21.54,21.42,21.53,47000.0,19.2151,19.3227,19.2151,19.3138,47000.0
2012-01-24 13:50:00,21.53,21.53,21.48,21.51,9300.0,19.3138,19.3138,19.2689,19.2958,9300.0
2012-01-24 14:00:00,21.5,21.54,21.5,21.5,24900.0,19.2869,19.3227,19.2869,19.2869,24900.0
2012-01-24 14:10:00,21.5,21.54,21.5,21.53,25100.0,19.2869,19.3227,19.2869,19.3138,25100.0
2012-01-24 14:20:00,21.53,21.72,21.5,21.66,63300.0,19.3138,19.4842,19.2869,19.4304,63300.0
2012-01-24 14:30:00,21.65,21.65,21.55,21.56,28400.0,19.4214,19.4214,19.3317,19.3407,28400.0
2012-01-24 14:40:00,21.57,21.68,21.57,21.58,23900.0,19.3497,19.4483,19.3497,19.3586,23900.0
2012-01-24 14:50:00,21.59,21.62,21.55,21.61,25100.0,19.3676,19.3945,19.3317,19.3855,25100.0
2012-01-24 15:00:00,21.61,21.73,21.59,21.72,50500.0,19.3855,19.4932,19.3676,19.4842,50500.0
2012-01-24 15:10:00,21.73,21.81,21.7,21.76,43000.0,19.4932,19.5649,19.4663,19.5201,43000.0
2012-01-24 15:20:00,21.77,21.84,21.67,21.68,56000.0,19.5291,19.5919,19.4394,19.4483,56000.0
2012-01-24 15:30:00,21.68,21.69,21.61,21.66,38500.0,19.4483,19.4573,19.3855,19.4304,38500.0
2012-01-24 15:40:00,21.66,21.75,21.64,21.7,78800.0,19.4304,19.5111,19.4124,19.4663,78800.0
2012-01-24 15:50:00,21.7,21.76,21.67,21.76,152200.0,19.4663,19.5201,19.4394,19.5201,152200.0
2012-01-25 09:30:00,21.94,22.0,21.48,21.55,141700.0,19.6816,19.7354,19.2689,19.3317,141700.0
2012-01-25 09:40:00,21.49,21.63,21.31,21.58,37900.0,19.2779,19.4035,19.1164,19.3586,37900.0
2012-01-25 09:50:00,21.55,21.64,21.41,21.46,20100.0,19.3317,19.4124,19.2061,19.251,20100.0
2012-01-25 10:00:00,21.42,21.73,21.26,21.42,107200.0,19.2151,19.4932,19.0716,19.2151,107200.0
2012-01-25 10:10:00,21.42,21.54,21.31,21.41,46300.0,19.2151,19.3227,19.1164,19.2061,46300.0
2012-01-25 10:20:00,21.41,21.47,21.31,21.36,15600.0,19.2061,19.2599,19.1164,19.1613,15600.0
2012-01-25 10:30:00,21.35,21.47,21.34,21.34,99900.0,19.1523,19.2599,19.1433,19.1433,99900.0
2012-01-25 10:40:00,21.35,21.43,21.31,21.35,45800.0,19.1523,19.2241,19.1164,19.1523,45800.0
2012-01-25 10:50:00,21.37,21.59,21.36,21.53,29600.0,19.1702,19.3676,19.1613,19.3138,29600.0
2012-01-25 11:00:00,21.52,21.56,21.45,21.45,14600.0,19.3048,19.3407,19.242,19.242,14600.0
2012-01-25 11:10:00,21.45,21.51,21.39,21.42,18300.0,19.242,19.2958,19.1882,19.2151,18300.0
2012-01-25 11:20:00,21.41,21.49,21.4,21.4,24700.0,19.2061,19.2779,19.1971,19.1971,24700.0
2012-01-25 11:30:00,21.41,21.46,21.41,21.43,8300.0,19.2061,19.251,19.2061,19.2241,8300.0
2012-01-25 11:40:00,21.43,21.43,21.28,21.3,24900.0,19.2241,19.2241,19.0895,19.1074,24900.0
2012-01-25 11:50:00,21.3,21.33,21.25,21.26,43600.0,19.1074,19.1344,19.0626,19.0716,43600.0
2012-01-25 12:00:00,21.27,21.34,21.18,21.18,36000.0,19.0805,19.1433,18.9998,18.9998,36000.0
2012-01-25 12:10:00,21.19,21.28,21.11,21.14,46800.0,19.0088,19.0895,18.937,18.9639,46800.0
2012-01-25 12:20:00,21.15,21.2,21.05,21.05,35100.0,18.9729,19.0177,18.8832,18.8832,35100.0
2012-01-25 12:30:00,21.05,21.15,21.02,21.08,40300.0,18.8832,18.9729,18.8563,18.9101,40300.0
2012-01-25 12:40:00,21.09,21.15,21.03,21.07,27800.0,18.9191,18.9729,18.8652,18.9011,27800.0
2012-01-25 12:50:00,21.08,21.12,21.02,21.02,16600.0,18.9101,18.946,18.8563,18.8563,16600.0
2012-01-25 13:00:00,21.04,21.13,21.03,21.09,17500.0,18.8742,18.9549,18.8652,18.9191,17500.0
2012-01-25 13:10:00,21.09,21.15,21.02,21.09,39000.0,18.9191,18.9729,18.8563,18.9191,39000.0
2012-01-25 13:20:00,21.06,21.12,21.04,21.08,21700.0,18.8921,18.946,18.8742,18.9101,21700.0
2012-01-25 13:30:00,21.07,21.14,21.02,21.09,19200.0,18.9011,18.9639,18.8563,18.9191,19200.0
2012-01-25 13:40:00,21.09,21.25,21.08,21.24,9900.0,18.9191,19.0626,18.9101,19.0536,9900.0
2012-01-25 13:50:00,21.25,21.4,21.22,21.38,27400.0,19.0626,19.1971,19.0357,19.1792,27400.0
2012-01-25 14:00:00,21.38,21.39,21.24,21.34,46800.0,19.1792,19.1882,19.0536,19.1433,46800.0
2012-01-25 14:10:00,21.32,21.34,21.24,21.24,13400.0,19.1254,19.1433,19.0536,19.0536,13400.0
2012-01-25 14:20:00,21.25,21.27,21.18,21.2,16700.0,19.0626,19.0805,18.9998,19.0177,16700.0
2012-01-25 14:30:00,21.21,21.24,21.08,21.13,21300.0,19.0267,19.0536,18.9101,18.9549,21300.0
2012-01-25 14:40:00,21.13,21.17,21.07,21.14,24400.0,18.9549,18.9908,18.9011,18.9639,24400.0
2012-01-25 14:50:00,21.14,21.17,21.08,21.12,24600.0,18.9639,18.9908,18.9101,18.946,24600.0
2012-01-25 15:00:00,21.12,21.19,21.09,21.13,32500.0,18.946,19.0088,18.9191,18.9549,32500.0
2012-01-25 15:10:00,21.14,21.16,21.09,21.1,30300.0,18.9639,18.9819,18.9191,18.928,30300.0
2012-01-25 15:20:00,21.1,21.15,21.07,21.14,39300.0,18.928,18.9729,18.9011,18.9639,39300.0
2012-01-25 15:30:00,21.14,21.19,21.11,21.14,44400.0,18.9639,19.0088,18.937,18.9639,44400.0
2012-01-25 15:40:00,21.15,21.17,21.08,21.1,108000.0,18.9729,18.9908,18.9101,18.928,108000.0
2012-01-25 15:50:00,21.1,21.11,21.04,21.05,129300.0,18.928,18.937,18.8742,18.8832,129300.0
2012-01-26 09:30:00,21.7,21.7,21.11,21.26,30900.0,19.4663,19.4663,18.937,19.0716,30900.0
2012-01-26 09:40:00,21.29,21.37,21.24,21.28,20400.0,19.0985,19.1702,19.0536,19.0895,20400.0
2012-01-26 09:50:00,21.28,21.42,21.21,21.42,42900.0,19.0895,19.2151,19.0267,19.2151,42900.0
2012-01-26 10:00:00,21.4,21.55,21.34,21.51,35400.0,19.1971,19.3317,19.1433,19.2958,35400.0
2012-01-26 10:10:00,21.46,21.64,21.46,21.61,46100.0,19.251,19.4124,19.251,19.3855,46100.0
2012-01-26 10:20:00,21.61,21.65,21.44,21.54,161000.0,19.3855,19.4214,19.233,19.3227,161000.0
2012-01-26 10:30:00,21.54,21.68,21.54,21.63,35300.0,19.3227,19.4483,19.3227,19.4035,35300.0
2012-01-26 10:40:00,21.66,21.67,21.55,21.55,48500.0,19.4304,19.4394,19.3317,19.3317,48500.0
2012-01-26 10:50:00,21.55,21.63,21.4,21.6,48600.0,19.3317,19.4035,19.1971,19.3766,48600.0
2012-01-26 11:00:00,21.59,21.66,21.56,21.6,21200.0,19.3676,19.4304,19.3407,19.3766,21200.0
2012-01-26 11:10:00,21.58,21.69,21.58,21.67,18400.0,19.3586,19.4573,19.3586,19.4394,18400.0
2012-01-26 11:20:00,21.66,21.71,21.65,21.68,33300.0,19.4304,19.4752,19.4214,19.4483,33300.0
2012-01-26 11:30:00,21.66,21.75,21.64,21.67,23700.0,19.4304,19.5111,19.4124,19.4394,23700.0
2012-01-26 11:40:00,21.66,21.67,21.57,21.62,53600.0,19.4304,19.4394,19.3497,19.3945,53600.0
2012-01-26 11:50:00,21.62,21.75,21.61,21.74,33900.0,19.3945,19.5111,19.3855,19.5022,33900.0
2012-01-26 12:00:00,21.74,21.75,21.69,21.7,30500.0,19.5022,19.5111,19.4573,19.4663,30500.0
2012-01-26 12:10:00,21.72,21.75,21.66,21.68,30000.0,19.4842,19.5111,19.4304,19.4483,30000.0
2012-01-26 12:20:00,21.68,21.68,21.67,21.68,8600.0,19.4483,19.4483,19.4394,19.4483,8600.0
2012-01-26 12:30:00,21.68,21.75,21.6,21.74,55000.0,19.4483,19.5111,19.3766,19.5022,55000.0
2012-01-26 12:40:00,21.74,21.75,21.68,21.73,15900.0,19.5022,19.5111,19.4483,19.4932,15900.0
2012-01-26 12:50:00,21.73,21.75,21.7,21.74,19100.0,19.4932,19.5111,19.4663,19.5022,19100.0
2012-01-26 13:00:00,21.74,21.75,21.72,21.73,11100.0,19.5022,19.5111,19.4842,19.4932,11100.0
2012-01-26 13:10:00,21.72,21.73,21.7,21.71,14400.0,19.4842,19.4932,19.4663,19.4752,14400.0
2012-01-26 13:20:00,21.71,21.71,21.7,21.7,7400.0,19.4752,19.4752,19.4663,19.4663,7400.0
2012-01-26 13:30:00,21.7,21.75,21.68,21.69,29800.0,19.4663,19.5111,19.4483,19.4573,29800.0
2012-01-26 13:40:00,21.69,21.72,21.63,21.66,120400.0,19.4573,19.4842,19.4035,19.4304,120400.0
2012-01-26 13:50:00,21.66,21.7,21.55,21.57,99200.0,19.4304,19.4663,19.3317,19.3497,99200.0
2012-01-26 14:00:00,21.59,21.6,21.43,21.5,58100.0,19.3676,19.3766,19.2241,19.2869,58100.0
2012-01-26 14:10:00,21.5,21.5,21.35,21.35,39200.0,19.2869,19.2869,19.1523,19.1523,39200.0
2012-01-26 14:20:00,21.36,21.38,21.21,21.24,51700.0,19.1613,19.1792,19.0267,19.0536,51700.0
2012-01-26 14:30:00,21.24,21.4,21.24,21.35,96400.0,19.0536,19.1971,19.0536,19.1523,96400.0
2012-01-26 14:40:00,21.35,21.36,21.07,21.16,51800.0,19.1523,19.1613,18.9011,18.9819,51800.0
2012-01-26 14:50:00,21.17,21.25,21.15,21.22,48200.0,18.9908,19.0626,18.9729,19.0357,48200.0
2012-01-26 15:00:00,21.22,21.26,21.19,21.25,68800.0,19.0357,19.0716,19.0088,19.0626,68800.0
2012-01-26 15:10:00,21.24,21.31,21.19,21.2,32800.0,19.0536,19.1164,19.0088,19.0177,32800.0
2012-01-26 15:20:00,21.21,21.26,21.16,21.21,105400.0,19.0267,19.0716,18.9819,19.0267,105400.0
2012-01-26 15:30:00,21.21,21.26,21.19,21.24,85200.0,19.0267,19.0716,19.0088,19.0536,85200.0
2012-01-26 15:40:00,21.24,21.32,21.2,21.31,67100.0,19.0536,19.1254,19.0177,19.1164,67100.0
2012-01-26 15:50:00,21.32,21.37,21.29,21.3,160900.0,19.1254,19.1702,19.0985,19.1074,160900.0
2012-01-27 09:30:00,21.12,21.64,21.08,21.57,44700.0,18.946,19.4124,18.9101,19.3497,44700.0
2012-01-27 09:40:00,21.59,21.76,21.59,21.74,32100.0,19.3676,19.5201,19.3676,19.5022,32100.0
2012-01-27 09:50:00,21.75,21.83,21.7,21.74,50900.0,19.5111,19.5829,19.4663,19.5022,50900.0
2012-01-27 10:00:00,21.74,21.77,21.53,21.59,30800.0,19.5022,19.5291,19.3138,19.3676,30800.0
2012-01-27 10:10:00,21.58,21.75,21.5,21.67,12700.0,19.3586,19.5111,19.2869,19.4394,12700.0
2012-01-27 10:20:00,21.69,21.8,21.66,21.77,10400.0,19.4573,19.556,19.4304,19.5291,10400.0
2012-01-27 10:30:00,21.77,21.88,21.75,21.87,41800.0,19.5291,19.6277,19.5111,19.6188,41800.0
2012-01-27 10:40:00,21.86,21.88,21.75,21.84,20700.0,19.6098,19.6277,19.5111,19.5919,20700.0
2012-01-27 10:50:00,21.85,21.9,21.66,21.69,28700.0,19.6008,19.6457,19.4304,19.4573,28700.0
2012-01-27 11:00:00,21.72,21.85,21.71,21.83,24200.0,19.4842,19.6008,19.4752,19.5829,24200.0
2012-01-27 11:10:00,21.82,21.87,21.82,21.85,13200.0,19.5739,19.6188,19.5739,19.6008,13200.0
2012-01-27 11:20:00,21.85,21.86,21.8,21.8,22000.0,19.6008,19.6098,19.556,19.556,22000.0
2012-01-27 11:30:00,21.8,21.82,21.66,21.69,13800.0,19.556,19.5739,19.4304,19.4573,13800.0
2012-01-27 11:40:00,21.69,21.69,21.58,21.6,14300.0,19.4573,19.4573,19.3586,19.3766,14300.0
2012-01-27 11:50:00,21.61,21.65,21.57,21.62,18300.0,19.3855,19.4214,19.3497,19.3945,18300.0
2012-01-27 12:00:00,21.64,21.66,21.55,21.58,14100.0,19.4124,19.4304,19.3317,19.3586,14100.0
2012-01-27 12:10:00,21.56,21.65,21.56,21.65,10100.0,19.3407,19.4214,19.3407,19.4214,10100.0
2012-01-27 12:20:00,21.65,21.65,21.59,21.62,12600.0,19.4214,19.4214,19.3676,19.3945,12600.0
2012-01-27 12:30:00,21.62,21.62,21.58,21.58,13200.0,19.3945,19.3945,19.3586,19.3586,13200.0
2012-01-27 12:40:00,21.58,21.58,21.52,21.53,15100.0,19.3586,19.3586,19.3048,19.3138,15100.0
2012-01-27 12:50:00,21.54,21.54,21.39,21.4,10100.0,19.3227,19.3227,19.1882,19.1971,10100.0
2012-01-27 13:00:00,21.43,21.6,21.43,21.6,3600.0,19.2241,19.3766,19.2241,19.3766,3600.0
2012-01-27 13:10:00,21.6,21.68,21.59,21.68,9400.0,19.3766,19.4483,19.3676,19.4483,9400.0
2012-01-27 13:20:00,21.68,21.68,21.65,21.66,5700.0,19.4483,19.4483,19.4214,19.4304,5700.0
2012-01-27 13:30:00,21.65,21.67,21.56,21.64,10000.0,19.4214,19.4394,19.3407,19.4124,10000.0
2012-01-27 13:40:00,21.64,21.68,21.63,21.67,5000.0,19.4124,19.4483,19.4035,19.4394,5000.0
2012-01-27 13:50:00,21.67,21.67,21.6,21.62,7600.0,19.4394,19.4394,19.3766,19.3945,7600.0
2012-01-27 14:00:00,21.64,21.67,21.55,21.61,13600.0,19.4124,19.4394,19.3317,19.3855,13600.0
2012-01-27 14:10:00,21.6,21.61,21.53,21.58,6700.0,19.3766,19.3855,19.3138,19.3586,6700.0
2012-01-27 14:20:00,21.57,21.57,21.5,21.56,17400.0,19.3497,19.3497,19.2869,19.3407,17400.0
2012-01-27 14:30:00,21.57,21.61,21.52,21.57,30000.0,19.3497,19.3855,19.3048,19.3497,30000.0
2012-01-27 14:40:00,21.57,21.63,21.56,21.62,12300.0,19.3497,19.4035,19.3407,19.3945,12300.0
2012-01-27 14:50:00,21.62,21.69,21.56,21.66,13700.0,19.3945,19.4573,19.3407,19.4304,13700.0
2012-01-27 15:00:00,21.68,21.71,21.63,21.71,14100.0,19.4483,19.4752,19.4035,19.4752,14100.0
2012-01-27 15:10:00,21.71,21.76,21.69,21.76,15000.0,19.4752,19.5201,19.4573,19.5201,15000.0
2012-01-27 15:20:00,21.73,21.81,21.66,21.77,27000.0,19.4932,19.5649,19.4304,19.5291,27000.0
2012-01-27 15:30:00,21.79,21.81,21.68,21.77,25500.0,19.547,19.5649,19.4483,19.5291,25500.0
2012-01-27 15:40:00,21.78,21.83,21.7,21.8,38500.0,19.538,19.5829,19.4663,19.556,38500.0
2012-01-27 15:50:00,21.8,21.81,21.72,21.76,94900.0,19.556,19.5649,19.4842,19.5201,94900.0
2012-01-30 09:30:00,21.23,21.23,20.69,20.7,77300.0,19.0446,19.0446,18.5602,18.5692,77300.0
2012-01-30 09:40:00,20.66,21.0,20.55,20.67,67700.0,18.5333,18.8383,18.4346,18.5423,67700.0
2012-01-30 09:50:00,20.65,20.68,20.44,20.53,67300.0,18.5244,18.5513,18.336,18.4167,67300.0
2012-01-30 10:00:00,20.53,20.62,20.5,20.58,26900.0,18.4167,18.4974,18.3898,18.4616,26900.0
2012-01-30 10:10:00,20.55,20.58,20.5,20.52,20200.0,18.4346,18.4616,18.3898,18.4077,20200.0
2012-01-30 10:20:00,20.54,20.61,20.5,20.59,17900.0,18.4257,18.4885,18.3898,18.4705,17900.0
2012-01-30 10:30:00,20.58,20.61,20.55,20.55,27500.0,18.4616,18.4885,18.4346,18.4346,27500.0
2012-01-30 10:40:00,20.55,20.6,20.52,20.6,17800.0,18.4346,18.4795,18.4077,18.4795,17800.0
2012-01-30 10:50:00,20.6,20.6,20.47,20.52,24000.0,18.4795,18.4795,18.3629,18.4077,24000.0
2012-01-30 11:00:00,20.53,20.61,20.5,20.58,43500.0,18.4167,18.4885,18.3898,18.4616,43500.0
2012-01-30 11:10:00,20.56,20.63,20.53,20.6,39100.0,18.4436,18.5064,18.4167,18.4795,39100.0
2012-01-30 11:20:00,20.6,20.65,20.6,20.61,30800.0,18.4795,18.5244,18.4795,18.4885,30800.0
2012-01-30 11:30:00,20.6,20.66,20.59,20.64,16000.0,18.4795,18.5333,18.4705,18.5154,16000.0
2012-01-30 11:40:00,20.65,20.65,20.63,20.63,12600.0,18.5244,18.5244,18.5064,18.5064,12600.0
2012-01-30 11:50:00,20.63,20.65,20.56,20.64,16200.0,18.5064,18.5244,18.4436,18.5154,16200.0
2012-01-30 12:00:00,20.64,20.65,20.6,20.62,17100.0,18.5154,18.5244,18.4795,18.4974,17100.0
2012-01-30 12:10:00,20.63,20.69,20.63,20.69,16200.0,18.5064,18.5602,18.5064,18.5602,16200.0
2012-01-30 12:20:00,20.68,20.68,20.65,20.66,13400.0,18.5513,18.5513,18.5244,18.5333,13400.0
2012-01-30 12:30:00,20.68,20.69,20.62,20.66,14900.0,18.5513,18.5602,18.4974,18.5333,14900.0
2012-01-30 12:40:00,20.65,20.66,20.63,20.64,10400.0,18.5244,18.5333,18.5064,18.5154,10400.0
2012-01-30 12:50:00,20.64,20.66,20.63,20.66,16100.0,18.5154,18.5333,18.5064,18.5333,16100.0
2012-01-30 13:00:00,20.66,20.66,20.64,20.64,4500.0,18.5333,18.5333,18.5154,18.5154,4500.0
2012-01-30 13:10:00,20.63,20.63,20.53,20.54,6000.0,18.5064,18.5064,18.4167,18.4257,6000.0
2012-01-30 13:20:00,20.54,20.6,20.53,20.58,20600.0,18.4257,18.4795,18.4167,18.4616,20600.0
2012-01-30 13:30:00,20.58,20.65,20.57,20.65,15700.0,18.4616,18.5244,18.4526,18.5244,15700.0
2012-01-30 13:40:00,20.65,20.66,20.6,20.62,27200.0,18.5244,18.5333,18.4795,18.4974,27200.0
2012-01-30 13:50:00,20.64,20.7,20.54,20.55,55900.0,18.5154,18.5692,18.4257,18.4346,55900.0
2012-01-30 14:00:00,20.56,20.62,20.51,20.61,34500.0,18.4436,18.4974,18.3988,18.4885,34500.0
2012-01-30 14:10:00,20.61,20.69,20.6,20.68,32700.0,18.4885,18.5602,18.4795,18.5513,32700.0
2012-01-30 14:20:00,20.68,20.69,20.6,20.61,28600.0,18.5513,18.5602,18.4795,18.4885,28600.0
2012-01-30 14:30:00,20.62,20.67,20.61,20.67,23600.0,18.4974,18.5423,18.4885,18.5423,23600.0
2012-01-30 14:40:00,20.67,20.76,20.64,20.73,57900.0,18.5423,18.623,18.5154,18.5961,57900.0
2012-01-30 14:50:00,20.76,20.79,20.71,20.79,27000.0,18.623,18.6499,18.5782,18.6499,27000.0
2012-01-30 15:00:00,20.79,20.82,20.76,20.81,22400.0,18.6499,18.6769,18.623,18.6679,22400.0
2012-01-30 15:10:00,20.81,20.93,20.81,20.87,28300.0,18.6679,18.7755,18.6679,18.7217,28300.0
2012-01-30 15:20:00,20.86,21.0,20.83,20.85,63500.0,18.7127,18.8383,18.6858,18.7038,63500.0
2012-01-30 15:30:00,20.84,20.9,20.83,20.88,41100.0,18.6948,18.7486,18.6858,18.7307,41100.0
2012-01-30 15:40:00,20.88,20.92,20.86,20.87,56100.0,18.7307,18.7666,18.7127,18.7217,56100.0
2012-01-30 15:50:00,20.88,20.9,20.83,20.84,104800.0,18.7307,18.7486,18.6858,18.6948,104800.0
2012-01-31 09:30:00,21.09,21.65,21.08,21.57,112900.0,18.9191,19.4214,18.9101,19.3497,112900.0
2012-01-31 09:40:00,21.59,21.59,21.47,21.52,94500.0,19.3676,19.3676,19.2599,19.3048,94500.0
2012-01-31 09:50:00,21.51,21.78,21.45,21.64,90100.0,19.2958,19.538,19.242,19.4124,90100.0
2012-01-31 10:00:00,21.64,21.64,21.13,21.25,41700.0,19.4124,19.4124,18.9549,19.0626,41700.0
2012-01-31 10:10:00,21.23,21.48,21.18,21.34,57200.0,19.0446,19.2689,18.9998,19.1433,57200.0
2012-01-31 10:20:00,21.36,21.49,21.34,21.4,11800.0,19.1613,19.2779,19.1433,19.1971,11800.0
2012-01-31 10:30:00,21.4,21.44,21.29,21.29,17200.0,19.1971,19.233,19.0985,19.0985,17200.0
2012-01-31 10:40:00,21.31,21.32,21.04,21.07,58600.0,19.1164,19.1254,18.8742,18.9011,58600.0
2012-01-31 10:50:00,21.1,21.15,21.02,21.06,20300.0,18.928,18.9729,18.8563,18.8921,20300.0
2012-01-31 11:00:00,21.11,21.3,21.09,21.16,39400.0,18.937,19.1074,18.9191,18.9819,39400.0
2012-01-31 11:10:00,21.16,21.19,21.06,21.11,24600.0,18.9819,19.0088,18.8921,18.937,24600.0
2012-01-31 11:20:00,21.14,21.18,21.09,21.18,16700.0,18.9639,18.9998,18.9191,18.9998,16700.0
2012-01-31 11:30:00,21.19,21.36,21.14,21.35,9200.0,19.0088,19.1613,18.9639,19.1523,9200.0
2012-01-31 11:40:00,21.35,21.4,21.22,21.23,12100.0,19.1523,19.1971,19.0357,19.0446,12100.0
2012-01-31 11:50:00,21.26,21.33,21.18,21.32,8100.0,19.0716,19.1344,18.9998,19.1254,8100.0
2012-01-31 12:00:00,21.29,21.34,21.23,21.25,17500.0,19.0985,19.1433,19.0446,19.0626,17500.0
2012-01-31 12:10:00,21.27,21.28,21.16,21.24,7800.0,19.0805,19.0895,18.9819,19.0536,7800.0
2012-01-31 12:20:00,21.28,21.3,21.19,21.29,10800.0,19.0895,19.1074,19.0088,19.0985,10800.0
2012-01-31 12:30:00,21.29,21.35,21.29,21.29,6600.0,19.0985,19.1523,19.0985,19.0985,6600.0
2012-01-31 12:40:00,21.28,21.35,21.25,21.33,4900.0,19.0895,19.1523,19.0626,19.1344,4900.0
2012-01-31 12:50:00,21.35,21.37,21.23,21.23,18500.0,19.1523,19.1702,19.0446,19.0446,18500.0
2012-01-31 13:00:00,21.24,21.33,21.23,21.31,5400.0,19.0536,19.1344,19.0446,19.1164,5400.0
2012-01-31 13:10:00,21.31,21.36,21.31,21.34,4900.0,19.1164,19.1613,19.1164,19.1433,4900.0
2012-01-31 13:20:00,21.33,21.41,21.33,21.41,8200.0,19.1344,19.2061,19.1344,19.2061,8200.0
2012-01-31 13:30:00,21.41,21.43,21.3,21.32,11700.0,19.2061,19.2241,19.1074,19.1254,11700.0
2012-01-31 13:40:00,21.32,21.32,21.25,21.29,11400.0,19.1254,19.1254,19.0626,19.0985,11400.0
2012-01-31 13:50:00,21.31,21.31,21.19,21.2,23400.0,19.1164,19.1164,19.0088,19.0177,23400.0
2012-01-31 14:00:00,21.2,21.28,21.18,21.24,27700.0,19.0177,19.0895,18.9998,19.0536,27700.0
2012-01-31 14:10:00,21.24,21.42,21.19,21.42,24200.0,19.0536,19.2151,19.0088,19.2151,24200.0
2012-01-31 14:20:00,21.42,21.61,21.41,21.54,53400.0,19.2151,19.3855,19.2061,19.3227,53400.0
2012-01-31 14:30:00,21.56,21.56,21.4,21.41,14600.0,19.3407,19.3407,19.1971,19.2061,14600.0
2012-01-31 14:40:00,21.43,21.44,21.4,21.43,13800.0,19.2241,19.233,19.1971,19.2241,13800.0
2012-01-31 14:50:00,21.43,21.49,21.43,21.47,21200.0,19.2241,19.2779,19.2241,19.2599,21200.0
2012-01-31 15:00:00,21.46,21.46,21.39,21.41,36200.0,19.251,19.251,19.1882,19.2061,36200.0
2012-01-31 15:10:00,21.41,21.43,21.32,21.39,44900.0,19.2061,19.2241,19.1254,19.1882,44900.0
2012-01-31 15:20:00,21.4,21.4,21.28,21.3,42100.0,19.1971,19.1971,19.0895,19.1074,42100.0
2012-01-31 15:30:00,21.29,21.36,21.19,21.31,61700.0,19.0985,19.1613,19.0088,19.1164,61700.0
2012-01-31 15:40:00,21.3,21.3,21.21,21.21,48900.0,19.1074,19.1074,19.0267,19.0267,48900.0
2012-01-31 15:50:00,21.21,21.28,21.1,21.23,131700.0,19.0267,19.0895,18.928,19.0446,131700.0
2012-02-01 09:30:00,21.6,21.97,21.51,21.57,65000.0,19.3766,19.7085,19.2958,19.3497,65000.0
2012-02-01 09:40:00,21.54,21.79,21.48,21.67,64700.0,19.3227,19.547,19.2689,19.4394,64700.0
2012-02-01 09:50:00,21.69,21.73,21.6,21.67,8400.0,19.4573,19.4932,19.3766,19.4394,8400.0
2012-02-01 10:00:00,21.67,21.75,21.53,21.74,100300.0,19.4394,19.5111,19.3138,19.5022,100300.0
2012-02-01 10:10:00,21.75,21.9,21.72,21.73,31000.0,19.5111,19.6457,19.4842,19.4932,31000.0
2012-02-01 10:20:00,21.74,21.84,21.74,21.82,19400.0,19.5022,19.5919,19.5022,19.5739,19400.0
2012-02-01 10:30:00,21.82,21.86,21.8,21.85,11400.0,19.5739,19.6098,19.556,19.6008,11400.0
2012-02-01 10:40:00,21.85,21.92,21.79,21.88,18500.0,19.6008,19.6636,19.547,19.6277,18500.0
2012-02-01 10:50:00,21.86,22.21,21.85,22.21,79500.0,19.6098,19.9238,19.6008,19.9238,79500.0
2012-02-01 11:00:00,22.17,22.22,21.94,21.96,62700.0,19.8879,19.9327,19.6816,19.6995,62700.0
2012-02-01 11:10:00,21.96,22.11,21.94,21.99,43700.0,19.6995,19.8341,19.6816,19.7264,43700.0
2012-02-01 11:20:00,21.95,22.04,21.93,21.99,25600.0,19.6905,19.7713,19.6726,19.7264,25600.0
2012-02-01 11:30:00,21.98,22.15,21.98,22.07,11400.0,19.7174,19.8699,19.7174,19.7982,11400.0
2012-02-01 11:40:00,22.07,22.13,22.04,22.13,9700.0,19.7982,19.852,19.7713,19.852,9700.0
2012-02-01 11:50:00,22.13,22.2,22.09,22.15,20900.0,19.852,19.9148,19.8161,19.8699,20900.0
2012-02-01 12:00:00,22.17,22.23,22.15,22.19,29000.0,19.8879,19.9417,19.8699,19.9058,29000.0
2012-02-01 12:10:00,22.19,22.25,22.17,22.22,17800.0,19.9058,19.9597,19.8879,19.9327,17800.0
2012-02-01 12:20:00,22.23,22.23,22.15,22.2,21900.0,19.9417,19.9417,19.8699,19.9148,21900.0
2012-02-01 12:30:00,22.19,22.22,22.07,22.07,19400.0,19.9058,19.9327,19.7982,19.7982,19400.0
2012-02-01 12:40:00,22.06,22.07,22.0,22.07,12100.0,19.7892,19.7982,19.7354,19.7982,12100.0
2012-02-01 12:50:00,22.06,22.09,22.01,22.01,9800.0,19.7892,19.8161,19.7444,19.7444,9800.0
2012-02-01 13:00:00,22.02,22.14,22.02,22.14,6100.0,19.7533,19.861,19.7533,19.861,6100.0
2012-02-01 13:10:00,22.13,22.19,22.13,22.19,13800.0,19.852,19.9058,19.852,19.9058,13800.0
2012-02-01 13:20:00,22.18,22.19,22.14,22.16,13700.0,19.8969,19.9058,19.861,19.8789,13700.0
2012-02-01 13:30:00,22.16,22.2,22.16,22.2,3500.0,19.8789,19.9148,19.8789,19.9148,3500.0
2012-02-01 13:40:00,22.2,22.21,22.13,22.16,19200.0,19.9148,19.9238,19.852,19.8789,19200.0
2012-02-01 13:50:00,22.16,22.21,22.13,22.18,15600.0,19.8789,19.9238,19.852,19.8969,15600.0
2012-02-01 14:00:00,22.21,22.21,22.14,22.14,16000.0,19.9238,19.9238,19.861,19.861,16000.0
2012-02-01 14:10:00,22.15,22.22,22.15,22.2,15700.0,19.8699,19.9327,19.8699,19.9148,15700.0
2012-02-01 14:20:00,22.2,22.29,22.2,22.21,27600.0,19.9148,19.9955,19.9148,19.9238,27600.0
2012-02-01 14:30:00,22.21,22.25,22.19,22.23,11800.0,19.9238,19.9597,19.9058,19.9417,11800.0
2012-02-01 14:40:00,22.23,22.24,22.2,22.2,13400.0,19.9417,19.9507,19.9148,19.9148,13400.0
2012-02-01 14:50:00,22.2,22.25,22.18,22.24,15400.0,19.9148,19.9597,19.8969,19.9507,15400.0
2012-02-01 15:00:00,22.25,22.3,22.24,22.3,21100.0,19.9597,20.0045,19.9507,20.0045,21100.0
2012-02-01 15:10:00,22.3,22.35,22.27,22.27,26600.0,20.0045,20.0494,19.9776,19.9776,26600.0
2012-02-01 15:20:00,22.26,22.27,22.15,22.16,32000.0,19.9686,19.9776,19.8699,19.8789,32000.0
2012-02-01 15:30:00,22.15,22.15,22.06,22.09,48100.0,19.8699,19.8699,19.7892,19.8161,48100.0
2012-02-01 15:40:00,22.1,22.12,21.99,22.01,77500.0,19.8251,19.843,19.7264,19.7444,77500.0
2012-02-01 15:50:00,22.02,22.1,21.94,22.07,130300.0,19.7533,19.8251,19.6816,19.7982,130300.0
2012-02-02 09:30:00,22.34,22.4,22.04,22.09,43300.0,20.0404,20.0942,19.7713,19.8161,43300.0
2012-02-02 09:40:00,22.05,22.2,22.0,22.17,67200.0,19.7802,19.9148,19.7354,19.8879,67200.0
2012-02-02 09:50:00,22.11,22.22,22.1,22.2,14500.0,19.8341,19.9327,19.8251,19.9148,14500.0
2012-02-02 10:00:00,22.2,22.4,22.2,22.4,22600.0,19.9148,20.0942,19.9148,20.0942,22600.0
2012-02-02 10:10:00,22.4,22.44,22.26,22.35,66300.0,20.0942,20.1301,19.9686,20.0494,66300.0
2012-02-02 10:20:00,22.34,22.5,22.33,22.46,12100.0,20.0404,20.1839,20.0314,20.148,12100.0
2012-02-02 10:30:00,22.49,22.55,22.41,22.46,13100.0,20.1749,20.2288,20.1032,20.148,13100.0
2012-02-02 10:40:00,22.47,22.5,22.37,22.44,8900.0,20.157,20.1839,20.0673,20.1301,8900.0
2012-02-02 10:50:00,22.45,22.49,22.37,22.37,19500.0,20.1391,20.1749,20.0673,20.0673,19500.0
2012-02-02 11:00:00,22.37,22.43,22.32,22.36,17700.0,20.0673,20.1211,20.0224,20.0583,17700.0
2012-02-02 11:10:00,22.36,22.39,22.3,22.36,31000.0,20.0583,20.0852,20.0045,20.0583,31000.0
2012-02-02 11:20:00,22.36,22.43,22.33,22.43,5900.0,20.0583,20.1211,20.0314,20.1211,5900.0
2012-02-02 11:30:00,22.43,22.43,22.36,22.41,24200.0,20.1211,20.1211,20.0583,20.1032,24200.0
2012-02-02 11:40:00,22.4,22.43,22.39,22.42,4400.0,20.0942,20.1211,20.0852,20.1122,4400.0
2012-02-02 11:50:00,22.42,22.48,22.41,22.44,11200.0,20.1122,20.166,20.1032,20.1301,11200.0
2012-02-02 12:00:00,22.45,22.5,22.33,22.35,31800.0,20.1391,20.1839,20.0314,20.0494,31800.0
2012-02-02 12:10:00,22.35,22.35,22.29,22.3,22800.0,20.0494,20.0494,19.9955,20.0045,22800.0
2012-02-02 12:20:00,22.29,22.49,22.29,22.47,23100.0,19.9955,20.1749,19.9955,20.157,23100.0
2012-02-02 12:30:00,22.49,22.49,22.25,22.3,32800.0,20.1749,20.1749,19.9597,20.0045,32800.0
2012-02-02 12:40:00,22.3,22.4,22.29,22.4,9700.0,20.0045,20.0942,19.9955,20.0942,9700.0
2012-02-02 12:50:00,22.36,22.4,22.2,22.25,33400.0,20.0583,20.0942,19.9148,19.9597,33400.0
2012-02-02 13:00:00,22.25,22.25,22.1,22.16,18400.0,19.9597,19.9597,19.8251,19.8789,18400.0
2012-02-02 13:10:00,22.16,22.23,22.16,22.19,27100.0,19.8789,19.9417,19.8789,19.9058,27100.0
2012-02-02 13:20:00,22.2,22.22,22.1,22.2,39600.0,19.9148,19.9327,19.8251,19.9148,39600.0
2012-02-02 13:30:00,22.2,22.25,22.17,22.24,7900.0,19.9148,19.9597,19.8879,19.9507,7900.0
2012-02-02 13:40:00,22.23,22.3,22.23,22.25,30300.0,19.9417,20.0045,19.9417,19.9597,30300.0
2012-02-02 13:50:00,22.25,22.25,22.23,22.23,12900.0,19.9597,19.9597,19.9417,19.9417,12900.0
2012-02-02 14:00:00,22.24,22.3,22.24,22.28,24600.0,19.9507,20.0045,19.9507,19.9866,24600.0
2012-02-02 14:10:00,22.27,22.27,22.16,22.17,7600.0,19.9776,19.9776,19.8789,19.8879,7600.0
2012-02-02 14:20:00,22.17,22.24,22.15,22.16,22400.0,19.8879,19.9507,19.8699,19.8789,22400.0
2012-02-02 14:30:00,22.17,22.17,22.09,22.09,20200.0,19.8879,19.8879,19.8161,19.8161,20200.0
2012-02-02 14:40:00,22.1,22.1,22.02,22.03,13600.0,19.8251,19.8251,19.7533,19.7623,13600.0
2012-02-02 14:50:00,22.06,22.07,21.99,22.03,25700.0,19.7892,19.7982,19.7264,19.7623,25700.0
2012-02-02 15:00:00,22.0,22.02,21.95,21.98,40600.0,19.7354,19.7533,19.6905,19.7174,40600.0
2012-02-02 15:10:00,21.97,22.11,21.96,22.11,39500.0,19.7085,19.8341,19.6995,19.8341,39500.0
2012-02-02 15:20:00,22.11,22.11,21.99,22.06,32800.0,19.8341,19.8341,19.7264,19.7892,32800.0
2012-02-02 15:30:00,22.07,22.11,22.02,22.05,26700.0,19.7982,19.8341,19.7533,19.7802,26700.0
2012-02-02 15:40:00,22.05,22.05,22.0,22.02,43400.0,19.7802,19.7802,19.7354,19.7533,43400.0
2012-02-02 15:50:00,22.02,22.08,22.0,22.07,86400.0,19.7533,19.8072,19.7354,19.7982,86400.0
2012-02-03 09:30:00,22.6,22.64,22.38,22.4,36000.0,20.2736,20.3095,20.0763,20.0942,36000.0
2012-02-03 09:40:00,22.4,22.45,22.26,22.41,11400.0,20.0942,20.1391,19.9686,20.1032,11400.0
2012-02-03 09:50:00,22.42,22.75,22.42,22.69,149000.0,20.1122,20.4082,20.1122,20.3544,149000.0
2012-02-03 10:00:00,22.67,22.77,22.51,22.71,104600.0,20.3364,20.4261,20.1929,20.3723,104600.0
2012-02-03 10:10:00,22.76,22.94,22.71,22.9,23100.0,20.4172,20.5786,20.3723,20.5427,23100.0
2012-02-03 10:20:00,22.93,22.95,22.75,22.77,58800.0,20.5697,20.5876,20.4082,20.4261,58800.0
2012-02-03 10:30:00,22.77,22.81,22.72,22.77,19800.0,20.4261,20.462,20.3813,20.4261,19800.0
2012-02-03 10:40:00,22.74,22.98,22.74,22.98,35700.0,20.3992,20.6145,20.3992,20.6145,35700.0
2012-02-03 10:50:00,22.97,23.04,22.92,22.96,24200.0,20.6055,20.6683,20.5607,20.5966,24200.0
2012-02-03 11:00:00,22.97,23.0,22.92,22.97,18600.0,20.6055,20.6325,20.5607,20.6055,18600.0
2012-02-03 11:10:00,22.97,22.99,22.96,22.98,17200.0,20.6055,20.6235,20.5966,20.6145,17200.0
2012-02-03 11:20:00,22.99,22.99,22.86,22.93,24200.0,20.6235,20.6235,20.5069,20.5697,24200.0
2012-02-03 11:30:00,22.93,22.93,22.9,22.91,15400.0,20.5697,20.5697,20.5427,20.5517,15400.0
2012-02-03 11:40:00,22.91,22.92,22.82,22.87,14400.0,20.5517,20.5607,20.471,20.5158,14400.0
2012-02-03 11:50:00,22.87,22.91,22.85,22.89,41100.0,20.5158,20.5517,20.4979,20.5338,41100.0
2012-02-03 12:00:00,22.87,22.91,22.84,22.89,118900.0,20.5158,20.5517,20.4889,20.5338,118900.0
2012-02-03 12:10:00,22.89,22.9,22.85,22.86,40300.0,20.5338,20.5427,20.4979,20.5069,40300.0
2012-02-03 12:20:00,22.86,22.86,22.84,22.84,7400.0,20.5069,20.5069,20.4889,20.4889,7400.0
2012-02-03 12:30:00,22.83,22.84,22.76,22.76,16400.0,20.48,20.4889,20.4172,20.4172,16400.0
2012-02-03 12:40:00,22.79,22.84,22.76,22.81,7600.0,20.4441,20.4889,20.4172,20.462,7600.0
2012-02-03 12:50:00,22.81,22.82,22.69,22.69,16200.0,20.462,20.471,20.3544,20.3544,16200.0
2012-02-03 13:00:00,22.72,22.72,22.61,22.69,25000.0,20.3813,20.3813,20.2826,20.3544,25000.0
2012-02-03 13:10:00,22.7,22.75,22.64,22.64,7200.0,20.3633,20.4082,20.3095,20.3095,7200.0
2012-02-03 13:20:00,22.65,22.66,22.61,22.65,9500.0,20.3185,20.3274,20.2826,20.3185,9500.0
2012-02-03 13:30:00,22.66,22.66,22.59,22.59,11800.0,20.3274,20.3274,20.2647,20.2647,11800.0
2012-02-03 13:40:00,22.59,22.61,22.51,22.58,69200.0,20.2647,20.2826,20.1929,20.2557,69200.0
2012-02-03 13:50:00,22.59,22.77,22.58,22.73,47300.0,20.2647,20.4261,20.2557,20.3902,47300.0
2012-02-03 14:00:00,22.73,22.78,22.73,22.78,10900.0,20.3902,20.4351,20.3902,20.4351,10900.0
2012-02-03 14:10:00,22.78,22.8,22.69,22.7,33600.0,20.4351,20.453,20.3544,20.3633,33600.0
2012-02-03 14:20:00,22.71,22.76,22.68,22.75,17100.0,20.3723,20.4172,20.3454,20.4082,17100.0
2012-02-03 14:30:00,22.76,22.79,22.68,22.78,38000.0,20.4172,20.4441,20.3454,20.4351,38000.0
2012-02-03 14:40:00,22.78,22.79,22.71,22.73,43300.0,20.4351,20.4441,20.3723,20.3902,43300.0
2012-02-03 14:50:00,22.75,22.77,22.71,22.71,50800.0,20.4082,20.4261,20.3723,20.3723,50800.0
2012-02-03 15:00:00,22.71,22.8,22.67,22.7,69800.0,20.3723,20.453,20.3364,20.3633,69800.0
2012-02-03 15:10:00,22.69,22.76,22.68,22.72,22300.0,20.3544,20.4172,20.3454,20.3813,22300.0
2012-02-03 15:20:00,22.73,22.76,22.7,22.75,21800.0,20.3902,20.4172,20.3633,20.4082,21800.0
2012-02-03 15:30:00,22.77,22.8,22.64,22.68,48400.0,20.4261,20.453,20.3095,20.3454,48400.0
2012-02-03 15:40:00,22.69,22.71,22.63,22.64,49400.0,20.3544,20.3723,20.3005,20.3095,49400.0
2012-02-03 15:50:00,22.69,22.76,22.66,22.75,161400.0,20.3544,20.4172,20.3274,20.4082,161400.0
2012-02-06 09:30:00,22.53,22.68,22.06,22.25,98600.0,20.2108,20.3454,19.7892,19.9597,98600.0
2012-02-06 09:40:00,22.23,22.31,22.04,22.2,54000.0,19.9417,20.0135,19.7713,19.9148,54000.0
2012-02-06 09:50:00,22.2,22.3,22.02,22.1,58400.0,19.9148,20.0045,19.7533,19.8251,58400.0
2012-02-06 10:00:00,22.1,22.11,21.96,21.99,68100.0,19.8251,19.8341,19.6995,19.7264,68100.0
2012-02-06 10:10:00,21.98,22.0,21.79,21.79,34400.0,19.7174,19.7354,19.547,19.547,34400.0
2012-02-06 10:20:00,21.81,21.88,21.76,21.84,20300.0,19.5649,19.6277,19.5201,19.5919,20300.0
2012-02-06 10:30:00,21.84,21.92,21.84,21.89,58000.0,19.5919,19.6636,19.5919,19.6367,58000.0
2012-02-06 10:40:00,21.9,21.9,21.82,21.88,34200.0,19.6457,19.6457,19.5739,19.6277,34200.0
2012-02-06 10:50:00,21.9,21.94,21.87,21.9,16500.0,19.6457,19.6816,19.6188,19.6457,16500.0
2012-02-06 11:00:00,21.9,21.99,21.89,21.96,18000.0,19.6457,19.7264,19.6367,19.6995,18000.0
2012-02-06 11:10:00,21.98,22.03,21.96,21.98,34300.0,19.7174,19.7623,19.6995,19.7174,34300.0
2012-02-06 11:20:00,21.97,21.98,21.88,21.98,16100.0,19.7085,19.7174,19.6277,19.7174,16100.0
2012-02-06 11:30:00,21.96,22.0,21.94,21.94,10300.0,19.6995,19.7354,19.6816,19.6816,10300.0
2012-02-06 11:40:00,21.97,21.99,21.88,21.89,37700.0,19.7085,19.7264,19.6277,19.6367,37700.0
2012-02-06 11:50:00,21.89,21.92,21.86,21.9,41400.0,19.6367,19.6636,19.6098,19.6457,41400.0
2012-02-06 12:00:00,21.91,21.96,21.88,21.89,23100.0,19.6547,19.6995,19.6277,19.6367,23100.0
2012-02-06 12:10:00,21.89,21.92,21.88,21.91,6600.0,19.6367,19.6636,19.6277,19.6547,6600.0
2012-02-06 12:20:00,21.91,21.92,21.88,21.89,15000.0,19.6547,19.6636,19.6277,19.6367,15000.0
2012-02-06 12:30:00,21.9,21.91,21.88,21.89,12000.0,19.6457,19.6547,19.6277,19.6367,12000.0
2012-02-06 12:40:00,21.89,21.92,21.87,21.91,36500.0,19.6367,19.6636,19.6188,19.6547,36500.0
2012-02-06 12:50:00,21.91,21.92,21.87,21.89,36500.0,19.6547,19.6636,19.6188,19.6367,36500.0
2012-02-06 13:00:00,21.9,21.91,21.88,21.89,13600.0,19.6457,19.6547,19.6277,19.6367,13600.0
2012-02-06 13:10:00,21.89,21.92,21.88,21.89,20500.0,19.6367,19.6636,19.6277,19.6367,20500.0
2012-02-06 13:20:00,21.89,21.92,21.85,21.88,24600.0,19.6367,19.6636,19.6008,19.6277,24600.0
2012-02-06 13:30:00,21.9,21.9,21.82,21.82,19600.0,19.6457,19.6457,19.5739,19.5739,19600.0
2012-02-06 13:40:00,21.83,21.87,21.8,21.85,26800.0,19.5829,19.6188,19.556,19.6008,26800.0
2012-02-06 13:50:00,21.85,21.88,21.83,21.85,40800.0,19.6008,19.6277,19.5829,19.6008,40800.0
2012-02-06 14:00:00,21.85,21.88,21.82,21.86,38200.0,19.6008,19.6277,19.5739,19.6098,38200.0
2012-02-06 14:10:00,21.88,21.88,21.85,21.88,16300.0,19.6277,19.6277,19.6008,19.6277,16300.0
2012-02-06 14:20:00,21.88,21.91,21.85,21.88,41200.0,19.6277,19.6547,19.6008,19.6277,41200.0
2012-02-06 14:30:00,21.88,21.88,21.84,21.87,31500.0,19.6277,19.6277,19.5919,19.6188,31500.0
2012-02-06 14:40:00,21.87,21.9,21.86,21.9,32900.0,19.6188,19.6457,19.6098,19.6457,32900.0
2012-02-06 14:50:00,21.89,21.9,21.86,21.87,21600.0,19.6367,19.6457,19.6098,19.6188,21600.0
2012-02-06 15:00:00,21.84,21.89,21.84,21.87,25100.0,19.5919,19.6367,19.5919,19.6188,25100.0
2012-02-06 15:10:00,21.88,21.88,21.84,21.88,11600.0,19.6277,19.6277,19.5919,19.6277,11600.0
2012-02-06 15:20:00,21.88,21.88,21.78,21.78,25300.0,19.6277,19.6277,19.538,19.538,25300.0
2012-02-06 15:30:00,21.79,21.81,21.77,21.77,37900.0,19.547,19.5649,19.5291,19.5291,37900.0
2012-02-06 15:40:00,21.78,21.81,21.77,21.79,51300.0,19.538,19.5649,19.5291,19.547,51300.0
2012-02-06 15:50:00,21.78,21.79,21.68,21.75,138500.0,19.538,19.547,19.4483,19.5111,138500.0
2012-02-07 09:30:00,21.65,21.74,21.31,21.35,53200.0,19.4214,19.5022,19.1164,19.1523,53200.0
2012-02-07 09:40:00,21.38,21.53,21.38,21.43,45000.0,19.1792,19.3138,19.1792,19.2241,45000.0
2012-02-07 09:50:00,21.43,21.49,21.2,21.32,63800.0,19.2241,19.2779,19.0177,19.1254,63800.0
2012-02-07 10:00:00,21.34,21.36,21.03,21.15,64400.0,19.1433,19.1613,18.8652,18.9729,64400.0
2012-02-07 10:10:00,21.15,21.24,21.08,21.22,35500.0,18.9729,19.0536,18.9101,19.0357,35500.0
2012-02-07 10:20:00,21.21,21.21,21.07,21.07,29700.0,19.0267,19.0267,18.9011,18.9011,29700.0
2012-02-07 10:30:00,21.08,21.28,21.08,21.18,25000.0,18.9101,19.0895,18.9101,18.9998,25000.0
2012-02-07 10:40:00,21.17,21.35,21.15,21.33,33700.0,18.9908,19.1523,18.9729,19.1344,33700.0
2012-02-07 10:50:00,21.32,21.46,21.31,21.36,40500.0,19.1254,19.251,19.1164,19.1613,40500.0
2012-02-07 11:00:00,21.4,21.67,21.38,21.65,78400.0,19.1971,19.4394,19.1792,19.4214,78400.0
2012-02-07 11:10:00,21.67,21.81,21.67,21.8,20800.0,19.4394,19.5649,19.4394,19.556,20800.0
2012-02-07 11:20:00,21.82,21.88,21.79,21.88,21100.0,19.5739,19.6277,19.547,19.6277,21100.0
2012-02-07 11:30:00,21.9,21.97,21.89,21.91,26500.0,19.6457,19.7085,19.6367,19.6547,26500.0
2012-02-07 11:40:00,21.9,21.93,21.81,21.82,18600.0,19.6457,19.6726,19.5649,19.5739,18600.0
2012-02-07 11:50:00,21.81,21.81,21.66,21.71,17500.0,19.5649,19.5649,19.4304,19.4752,17500.0
2012-02-07 12:00:00,21.71,21.83,21.71,21.78,12500.0,19.4752,19.5829,19.4752,19.538,12500.0
2012-02-07 12:10:00,21.78,21.84,21.76,21.84,7500.0,19.538,19.5919,19.5201,19.5919,7500.0
2012-02-07 12:20:00,21.84,21.9,21.8,21.83,7200.0,19.5919,19.6457,19.556,19.5829,7200.0
2012-02-07 12:30:00,21.83,21.83,21.73,21.74,8100.0,19.5829,19.5829,19.4932,19.5022,8100.0
2012-02-07 12:40:00,21.75,21.8,21.72,21.72,6100.0,19.5111,19.556,19.4842,19.4842,6100.0
2012-02-07 12:50:00,21.72,21.79,21.65,21.79,23600.0,19.4842,19.547,19.4214,19.547,23600.0
2012-02-07 13:00:00,21.79,21.79,21.7,21.74,6100.0,19.547,19.547,19.4663,19.5022,6100.0
2012-02-07 13:10:00,21.73,21.74,21.68,21.68,13400.0,19.4932,19.5022,19.4483,19.4483,13400.0
2012-02-07 13:20:00,21.65,21.67,21.61,21.63,10200.0,19.4214,19.4394,19.3855,19.4035,10200.0
2012-02-07 13:30:00,21.63,21.74,21.63,21.74,8200.0,19.4035,19.5022,19.4035,19.5022,8200.0
2012-02-07 13:40:00,21.74,21.81,21.73,21.8,67500.0,19.5022,19.5649,19.4932,19.556,67500.0
2012-02-07 13:50:00,21.79,21.87,21.78,21.78,36200.0,19.547,19.6188,19.538,19.538,36200.0
2012-02-07 14:00:00,21.79,21.82,21.76,21.82,16800.0,19.547,19.5739,19.5201,19.5739,16800.0
2012-02-07 14:10:00,21.82,21.93,21.82,21.9,16100.0,19.5739,19.6726,19.5739,19.6457,16100.0
2012-02-07 14:20:00,21.9,21.94,21.87,21.92,14400.0,19.6457,19.6816,19.6188,19.6636,14400.0
2012-02-07 14:30:00,21.92,21.92,21.89,21.89,11600.0,19.6636,19.6636,19.6367,19.6367,11600.0
2012-02-07 14:40:00,21.89,21.9,21.75,21.75,33000.0,19.6367,19.6457,19.5111,19.5111,33000.0
2012-02-07 14:50:00,21.77,21.87,21.76,21.77,20100.0,19.5291,19.6188,19.5201,19.5291,20100.0
2012-02-07 15:00:00,21.78,21.9,21.78,21.88,29300.0,19.538,19.6457,19.538,19.6277,29300.0
2012-02-07 15:10:00,21.89,22.0,21.89,21.98,39000.0,19.6367,19.7354,19.6367,19.7174,39000.0
2012-02-07 15:20:00,21.99,22.01,21.87,21.87,93100.0,19.7264,19.7444,19.6188,19.6188,93100.0
2012-02-07 15:30:00,21.88,21.9,21.81,21.81,32300.0,19.6277,19.6457,19.5649,19.5649,32300.0
2012-02-07 15:40:00,21.82,21.86,21.69,21.77,31000.0,19.5739,19.6098,19.4573,19.5291,31000.0
2012-02-07 15:50:00,21.77,21.84,21.71,21.77,78500.0,19.5291,19.5919,19.4752,19.5291,78500.0
2012-02-08 09:30:00,21.96,22.09,21.73,22.0,21900.0,19.6995,19.8161,19.4932,19.7354,21900.0
2012-02-08 09:40:00,21.99,22.18,21.95,22.0,28500.0,19.7264,19.8969,19.6905,19.7354,28500.0
2012-02-08 09:50:00,22.0,22.19,21.97,22.09,22700.0,19.7354,19.9058,19.7085,19.8161,22700.0
2012-02-08 10:00:00,22.1,22.1,21.98,21.98,34800.0,19.8251,19.8251,19.7174,19.7174,34800.0
2012-02-08 10:10:00,21.98,22.03,21.97,22.0,31800.0,19.7174,19.7623,19.7085,19.7354,31800.0
2012-02-08 10:20:00,22.0,22.07,21.99,22.0,28700.0,19.7354,19.7982,19.7264,19.7354,28700.0
2012-02-08 10:30:00,22.0,22.02,21.91,21.91,19100.0,19.7354,19.7533,19.6547,19.6547,19100.0
2012-02-08 10:40:00,21.9,22.0,21.85,21.98,22600.0,19.6457,19.7354,19.6008,19.7174,22600.0
2012-02-08 10:50:00,22.0,22.09,22.0,22.07,32900.0,19.7354,19.8161,19.7354,19.7982,32900.0
2012-02-08 11:00:00,22.07,22.14,21.93,21.96,23800.0,19.7982,19.861,19.6726,19.6995,23800.0
2012-02-08 11:10:00,21.94,21.94,21.86,21.87,6500.0,19.6816,19.6816,19.6098,19.6188,6500.0
2012-02-08 11:20:00,21.85,21.93,21.85,21.87,6000.0,19.6008,19.6726,19.6008,19.6188,6000.0
2012-02-08 11:30:00,21.86,21.9,21.8,21.82,11200.0,19.6098,19.6457,19.556,19.5739,11200.0
2012-02-08 11:40:00,21.84,21.84,21.8,21.83,10100.0,19.5919,19.5919,19.556,19.5829,10100.0
2012-02-08 11:50:00,21.82,21.92,21.82,21.9,8400.0,19.5739,19.6636,19.5739,19.6457,8400.0
2012-02-08 12:00:00,21.91,22.08,21.91,22.03,17800.0,19.6547,19.8072,19.6547,19.7623,17800.0
2012-02-08 12:10:00,22.04,22.08,21.94,21.94,11400.0,19.7713,19.8072,19.6816,19.6816,11400.0
2012-02-08 12:20:00,21.95,21.96,21.89,21.92,19500.0,19.6905,19.6995,19.6367,19.6636,19500.0
2012-02-08 12:30:00,21.92,21.93,21.81,21.83,19100.0,19.6636,19.6726,19.5649,19.5829,19100.0
2012-02-08 12:40:00,21.84,21.98,21.84,21.98,3100.0,19.5919,19.7174,19.5919,19.7174,3100.0
2012-02-08 12:50:00,21.98,22.01,21.98,21.99,13700.0,19.7174,19.7444,19.7174,19.7264,13700.0
2012-02-08 13:00:00,22.0,22.0,21.93,21.93,12100.0,19.7354,19.7354,19.6726,19.6726,12100.0
2012-02-08 13:10:00,21.93,21.96,21.93,21.95,2600.0,19.6726,19.6995,19.6726,19.6905,2600.0
2012-02-08 13:20:00,21.95,21.98,21.93,21.97,6800.0,19.6905,19.7174,19.6726,19.7085,6800.0
2012-02-08 13:30:00,21.99,22.0,21.92,21.92,8100.0,19.7264,19.7354,19.6636,19.6636,8100.0
2012-02-08 13:40:00,21.92,21.93,21.9,21.93,5400.0,19.6636,19.6726,19.6457,19.6726,5400.0
2012-02-08 13:50:00,21.92,21.98,21.85,21.89,19900.0,19.6636,19.7174,19.6008,19.6367,19900.0
2012-02-08 14:00:00,21.88,21.88,21.81,21.88,15600.0,19.6277,19.6277,19.5649,19.6277,15600.0
2012-02-08 14:10:00,21.87,21.95,21.87,21.95,6400.0,19.6188,19.6905,19.6188,19.6905,6400.0
2012-02-08 14:20:00,21.93,22.0,21.91,21.99,6200.0,19.6726,19.7354,19.6547,19.7264,6200.0
2012-02-08 14:30:00,21.99,22.0,21.97,21.97,11100.0,19.7264,19.7354,19.7085,19.7085,11100.0
2012-02-08 14:40:00,21.96,22.0,21.91,21.98,16500.0,19.6995,19.7354,19.6547,19.7174,16500.0
2012-02-08 14:50:00,22.0,22.0,21.9,21.98,14500.0,19.7354,19.7354,19.6457,19.7174,14500.0
2012-02-08 15:00:00,21.97,22.0,21.96,21.97,12900.0,19.7085,19.7354,19.6995,19.7085,12900.0
2012-02-08 15:10:00,21.96,22.0,21.96,21.98,11900.0,19.6995,19.7354,19.6995,19.7174,11900.0
2012-02-08 15:20:00,21.98,21.99,21.84,21.89,24400.0,19.7174,19.7264,19.5919,19.6367,24400.0
2012-02-08 15:30:00,21.91,21.94,21.85,21.87,18400.0,19.6547,19.6816,19.6008,19.6188,18400.0
2012-02-08 15:40:00,21.85,21.89,21.8,21.85,32600.0,19.6008,19.6367,19.556,19.6008,32600.0
2012-02-08 15:50:00,21.85,21.9,21.81,21.85,48400.0,19.6008,19.6457,19.5649,19.6008,48400.0
2012-02-09 09:30:00,21.85,22.07,21.74,21.83,15400.0,19.6008,19.7982,19.5022,19.5829,15400.0
2012-02-09 09:40:00,21.8,21.8,21.53,21.61,19900.0,19.556,19.556,19.3138,19.3855,19900.0
2012-02-09 09:50:00,21.66,22.0,21.66,21.88,14300.0,19.4304,19.7354,19.4304,19.6277,14300.0
2012-02-09 10:00:00,21.87,21.92,21.7,21.7,13900.0,19.6188,19.6636,19.4663,19.4663,13900.0
2012-02-09 10:10:00,21.73,21.74,21.69,21.7,7700.0,19.4932,19.5022,19.4573,19.4663,7700.0
2012-02-09 10:20:00,21.73,21.73,21.5,21.51,13900.0,19.4932,19.4932,19.2869,19.2958,13900.0
2012-02-09 10:30:00,21.55,21.62,21.46,21.6,24300.0,19.3317,19.3945,19.251,19.3766,24300.0
2012-02-09 10:40:00,21.6,21.84,21.57,21.84,19500.0,19.3766,19.5919,19.3497,19.5919,19500.0
2012-02-09 10:50:00,21.84,21.84,21.72,21.77,35800.0,19.5919,19.5919,19.4842,19.5291,35800.0
2012-02-09 11:00:00,21.77,21.77,21.74,21.77,6800.0,19.5291,19.5291,19.5022,19.5291,6800.0
2012-02-09 11:10:00,21.77,21.81,21.71,21.73,21100.0,19.5291,19.5649,19.4752,19.4932,21100.0
2012-02-09 11:20:00,21.72,21.79,21.68,21.75,14700.0,19.4842,19.547,19.4483,19.5111,14700.0
2012-02-09 11:30:00,21.75,21.91,21.75,21.85,17500.0,19.5111,19.6547,19.5111,19.6008,17500.0
2012-02-09 11:40:00,21.84,22.01,21.84,21.97,29900.0,19.5919,19.7444,19.5919,19.7085,29900.0
2012-02-09 11:50:00,22.0,22.01,21.96,21.98,11700.0,19.7354,19.7444,19.6995,19.7174,11700.0
2012-02-09 12:00:00,21.99,22.02,21.96,21.97,11600.0,19.7264,19.7533,19.6995,19.7085,11600.0
2012-02-09 12:10:00,21.99,22.03,21.94,21.95,26600.0,19.7264,19.7623,19.6816,19.6905,26600.0
2012-02-09 12:20:00,21.95,21.95,21.86,21.87,9200.0,19.6905,19.6905,19.6098,19.6188,9200.0
2012-02-09 12:30:00,21.86,21.89,21.84,21.88,9300.0,19.6098,19.6367,19.5919,19.6277,9300.0
2012-02-09 12:40:00,21.88,21.96,21.88,21.96,6400.0,19.6277,19.6995,19.6277,19.6995,6400.0
2012-02-09 12:50:00,21.96,21.96,21.85,21.85,23800.0,19.6995,19.6995,19.6008,19.6008,23800.0
2012-02-09 13:00:00,21.87,21.95,21.87,21.92,12700.0,19.6188,19.6905,19.6188,19.6636,12700.0
2012-02-09 13:10:00,21.92,21.98,21.89,21.94,46200.0,19.6636,19.7174,19.6367,19.6816,46200.0
2012-02-09 13:20:00,21.97,21.98,21.88,21.88,29300.0,19.7085,19.7174,19.6277,19.6277,29300.0
2012-02-09 13:30:00,21.93,21.96,21.85,21.87,25900.0,19.6726,19.6995,19.6008,19.6188,25900.0
2012-02-09 13:40:00,21.87,21.89,21.87,21.89,8300.0,19.6188,19.6367,19.6188,19.6367,8300.0
2012-02-09 13:50:00,21.89,21.9,21.85,21.86,23000.0,19.6367,19.6457,19.6008,19.6098,23000.0
2012-02-09 14:00:00,21.86,21.91,21.85,21.86,11100.0,19.6098,19.6547,19.6008,19.6098,11100.0
2012-02-09 14:10:00,21.87,21.9,21.8,21.86,17700.0,19.6188,19.6457,19.556,19.6098,17700.0
2012-02-09 14:20:00,21.86,21.9,21.81,21.84,30100.0,19.6098,19.6457,19.5649,19.5919,30100.0
2012-02-09 14:30:00,21.85,21.88,21.81,21.86,18700.0,19.6008,19.6277,19.5649,19.6098,18700.0
2012-02-09 14:40:00,21.87,21.96,21.83,21.95,35500.0,19.6188,19.6995,19.5829,19.6905,35500.0
2012-02-09 14:50:00,21.95,21.98,21.9,21.91,37600.0,19.6905,19.7174,19.6457,19.6547,37600.0
2012-02-09 15:00:00,21.91,21.95,21.87,21.88,29900.0,19.6547,19.6905,19.6188,19.6277,29900.0
2012-02-09 15:10:00,21.9,21.9,21.82,21.82,22400.0,19.6457,19.6457,19.5739,19.5739,22400.0
2012-02-09 15:20:00,21.82,21.88,21.75,21.81,39200.0,19.5739,19.6277,19.5111,19.5649,39200.0
2012-02-09 15:30:00,21.81,21.88,21.77,21.86,38100.0,19.5649,19.6277,19.5291,19.6098,38100.0
2012-02-09 15:40:00,21.85,21.92,21.8,21.91,51900.0,19.6008,19.6636,19.556,19.6547,51900.0
2012-02-09 15:50:00,21.91,22.01,21.86,22.0,149400.0,19.6547,19.7444,19.6098,19.7354,149400.0
2012-02-10 09:30:00,23.17,23.44,22.25,23.03,569900.0,20.785,21.0272,19.9597,20.6594,569900.0
2012-02-10 09:40:00,23.01,23.06,22.55,22.57,198300.0,20.6414,20.6863,20.2288,20.2467,198300.0
2012-02-10 09:50:00,22.59,22.87,22.57,22.74,158500.0,20.2647,20.5158,20.2467,20.3992,158500.0
2012-02-10 10:00:00,22.79,22.85,22.4,22.41,146200.0,20.4441,20.4979,20.0942,20.1032,146200.0
2012-02-10 10:10:00,22.42,22.49,22.35,22.45,79900.0,20.1122,20.1749,20.0494,20.1391,79900.0
2012-02-10 10:20:00,22.45,22.47,22.34,22.34,47400.0,20.1391,20.157,20.0404,20.0404,47400.0
2012-02-10 10:30:00,22.34,22.37,22.08,22.13,97800.0,20.0404,20.0673,19.8072,19.852,97800.0
2012-02-10 10:40:00,22.11,22.44,22.09,22.35,91700.0,19.8341,20.1301,19.8161,20.0494,91700.0
2012-02-10 10:50:00,22.32,22.69,22.31,22.48,78900.0,20.0224,20.3544,20.0135,20.166,78900.0
2012-02-10 11:00:00,22.46,22.49,22.24,22.28,79500.0,20.148,20.1749,19.9507,19.9866,79500.0
2012-02-10 11:10:00,22.28,22.31,22.07,22.08,69400.0,19.9866,20.0135,19.7982,19.8072,69400.0
2012-02-10 11:20:00,22.07,22.08,21.72,21.78,98000.0,19.7982,19.8072,19.4842,19.538,98000.0
2012-02-10 11:30:00,21.76,22.06,21.63,21.9,108800.0,19.5201,19.7892,19.4035,19.6457,108800.0
2012-02-10 11:40:00,21.89,21.95,21.79,21.8,32400.0,19.6367,19.6905,19.547,19.556,32400.0
2012-02-10 11:50:00,21.8,21.8,21.68,21.68,24900.0,19.556,19.556,19.4483,19.4483,24900.0
2012-02-10 12:00:00,21.68,21.86,21.67,21.82,18400.0,19.4483,19.6098,19.4394,19.5739,18400.0
2012-02-10 12:10:00,21.81,21.86,21.74,21.77,17700.0,19.5649,19.6098,19.5022,19.5291,17700.0
2012-02-10 12:20:00,21.76,21.82,21.75,21.82,7700.0,19.5201,19.5739,19.5111,19.5739,7700.0
2012-02-10 12:30:00,21.84,21.96,21.84,21.96,26300.0,19.5919,19.6995,19.5919,19.6995,26300.0
2012-02-10 12:40:00,21.94,21.94,21.86,21.86,5100.0,19.6816,19.6816,19.6098,19.6098,5100.0
2012-02-10 12:50:00,21.87,22.04,21.87,22.0,42600.0,19.6188,19.7713,19.6188,19.7354,42600.0
2012-02-10 13:00:00,22.0,22.04,21.96,21.97,41900.0,19.7354,19.7713,19.6995,19.7085,41900.0
2012-02-10 13:10:00,21.96,21.97,21.74,21.81,23600.0,19.6995,19.7085,19.5022,19.5649,23600.0
2012-02-10 13:20:00,21.8,21.88,21.79,21.87,42300.0,19.556,19.6277,19.547,19.6188,42300.0
2012-02-10 13:30:00,21.87,21.88,21.71,21.75,25800.0,19.6188,19.6277,19.4752,19.5111,25800.0
2012-02-10 13:40:00,21.75,21.75,21.66,21.68,13400.0,19.5111,19.5111,19.4304,19.4483,13400.0
2012-02-10 13:50:00,21.68,21.73,21.54,21.58,28900.0,19.4483,19.4932,19.3227,19.3586,28900.0
2012-02-10 14:00:00,21.58,21.75,21.56,21.65,28800.0,19.3586,19.5111,19.3407,19.4214,28800.0
2012-02-10 14:10:00,21.64,21.74,21.58,21.73,32500.0,19.4124,19.5022,19.3586,19.4932,32500.0
2012-02-10 14:20:00,21.73,21.81,21.67,21.8,27500.0,19.4932,19.5649,19.4394,19.556,27500.0
2012-02-10 14:30:00,21.79,21.82,21.77,21.81,15000.0,19.547,19.5739,19.5291,19.5649,15000.0
2012-02-10 14:40:00,21.81,21.85,21.77,21.83,21600.0,19.5649,19.6008,19.5291,19.5829,21600.0
2012-02-10 14:50:00,21.81,21.85,21.76,21.8,50200.0,19.5649,19.6008,19.5201,19.556,50200.0
2012-02-10 15:00:00,21.8,21.81,21.68,21.76,54800.0,19.556,19.5649,19.4483,19.5201,54800.0
2012-02-10 15:10:00,21.76,21.78,21.64,21.68,36300.0,19.5201,19.538,19.4124,19.4483,36300.0
2012-02-10 15:20:00,21.67,21.71,21.57,21.69,37800.0,19.4394,19.4752,19.3497,19.4573,37800.0
2012-02-10 15:30:00,21.72,21.8,21.66,21.79,44100.0,19.4842,19.556,19.4304,19.547,44100.0
2012-02-10 15:40:00,21.8,21.88,21.64,21.64,109300.0,19.556,19.6277,19.4124,19.4124,109300.0
2012-02-10 15:50:00,21.65,21.69,21.57,21.63,133500.0,19.4214,19.4573,19.3497,19.4035,133500.0
2012-02-13 09:30:00,22.15,22.24,21.89,21.98,120500.0,19.8699,19.9507,19.6367,19.7174,120500.0
2012-02-13 09:40:00,21.97,22.0,21.78,21.78,57000.0,19.7085,19.7354,19.538,19.538,57000.0
2012-02-13 09:50:00,21.79,21.9,21.71,21.9,52200.0,19.547,19.6457,19.4752,19.6457,52200.0
2012-02-13 10:00:00,21.9,21.99,21.89,21.94,34800.0,19.6457,19.7264,19.6367,19.6816,34800.0
2012-02-13 10:10:00,21.92,21.97,21.89,21.95,48100.0,19.6636,19.7085,19.6367,19.6905,48100.0
2012-02-13 10:20:00,21.97,21.97,21.79,21.89,49800.0,19.7085,19.7085,19.547,19.6367,49800.0
2012-02-13 10:30:00,21.91,21.94,21.85,21.92,13400.0,19.6547,19.6816,19.6008,19.6636,13400.0
2012-02-13 10:40:00,21.92,21.97,21.89,21.93,41300.0,19.6636,19.7085,19.6367,19.6726,41300.0
2012-02-13 10:50:00,21.94,21.97,21.92,21.97,36000.0,19.6816,19.7085,19.6636,19.7085,36000.0
2012-02-13 11:00:00,21.98,22.0,21.95,21.97,81500.0,19.7174,19.7354,19.6905,19.7085,81500.0
2012-02-13 11:10:00,21.96,22.0,21.95,22.0,31800.0,19.6995,19.7354,19.6905,19.7354,31800.0
2012-02-13 11:20:00,21.99,22.0,21.98,22.0,18500.0,19.7264,19.7354,19.7174,19.7354,18500.0
2012-02-13 11:30:00,22.0,22.0,21.98,22.0,22800.0,19.7354,19.7354,19.7174,19.7354,22800.0
2012-02-13 11:40:00,21.99,22.0,21.95,21.96,68700.0,19.7264,19.7354,19.6905,19.6995,68700.0
2012-02-13 11:50:00,21.96,21.97,21.82,21.93,21200.0,19.6995,19.7085,19.5739,19.6726,21200.0
2012-02-13 12:00:00,21.94,22.0,21.94,21.98,34700.0,19.6816,19.7354,19.6816,19.7174,34700.0
2012-02-13 12:10:00,21.98,22.0,21.98,22.0,17000.0,19.7174,19.7354,19.7174,19.7354,17000.0
2012-02-13 12:20:00,22.0,22.0,21.99,22.0,11200.0,19.7354,19.7354,19.7264,19.7354,11200.0
2012-02-13 12:30:00,21.99,22.0,21.96,22.0,24800.0,19.7264,19.7354,19.6995,19.7354,24800.0
2012-02-13 12:40:00,21.99,22.0,21.98,22.0,12800.0,19.7264,19.7354,19.7174,19.7354,12800.0
2012-02-13 12:50:00,21.99,22.0,21.99,22.0,20100.0,19.7264,19.7354,19.7264,19.7354,20100.0
2012-02-13 13:00:00,22.0,22.0,21.99,22.0,30800.0,19.7354,19.7354,19.7264,19.7354,30800.0
2012-02-13 13:10:00,22.0,22.0,21.99,22.0,31000.0,19.7354,19.7354,19.7264,19.7354,31000.0
2012-02-13 13:20:00,22.0,22.0,21.99,22.0,37500.0,19.7354,19.7354,19.7264,19.7354,37500.0
2012-02-13 13:30:00,22.0,22.0,21.99,22.0,13400.0,19.7354,19.7354,19.7264,19.7354,13400.0
2012-02-13 13:40:00,22.0,22.43,21.99,22.32,173800.0,19.7354,20.1211,19.7264,20.0224,173800.0
2012-02-13 13:50:00,22.32,22.32,22.11,22.28,64600.0,20.0224,20.0224,19.8341,19.9866,64600.0
2012-02-13 14:00:00,22.28,22.31,22.25,22.27,29100.0,19.9866,20.0135,19.9597,19.9776,29100.0
2012-02-13 14:10:00,22.26,22.36,22.26,22.31,65200.0,19.9686,20.0583,19.9686,20.0135,65200.0
2012-02-13 14:20:00,22.31,22.36,22.3,22.33,20500.0,20.0135,20.0583,20.0045,20.0314,20500.0
2012-02-13 14:30:00,22.34,22.42,22.3,22.41,48100.0,20.0404,20.1122,20.0045,20.1032,48100.0
2012-02-13 14:40:00,22.43,22.51,22.36,22.46,46400.0,20.1211,20.1929,20.0583,20.148,46400.0
2012-02-13 14:50:00,22.45,22.49,22.41,22.47,19200.0,20.1391,20.1749,20.1032,20.157,19200.0
2012-02-13 15:00:00,22.48,22.48,22.38,22.43,23000.0,20.166,20.166,20.0763,20.1211,23000.0
2012-02-13 15:10:00,22.44,22.54,22.43,22.5,32800.0,20.1301,20.2198,20.1211,20.1839,32800.0
2012-02-13 15:20:00,22.51,22.62,22.5,22.62,68100.0,20.1929,20.2916,20.1839,20.2916,68100.0
2012-02-13 15:30:00,22.62,22.63,22.53,22.62,100100.0,20.2916,20.3005,20.2108,20.2916,100100.0
2012-02-13 15:40:00,22.61,22.63,22.55,22.59,71800.0,20.2826,20.3005,20.2288,20.2647,71800.0
2012-02-13 15:50:00,22.61,22.67,22.58,22.65,138700.0,20.2826,20.3364,20.2557,20.3185,138700.0
2012-02-14 09:30:00,22.37,22.62,22.37,22.45,35300.0,20.0673,20.2916,20.0673,20.1391,35300.0
2012-02-14 09:40:00,22.39,22.9,22.39,22.9,63700.0,20.0852,20.5427,20.0852,20.5427,63700.0
2012-02-14 09:50:00,22.9,23.07,22.76,22.86,91400.0,20.5427,20.6952,20.4172,20.5069,91400.0
2012-02-14 10:00:00,22.82,22.93,22.71,22.76,52000.0,20.471,20.5697,20.3723,20.4172,52000.0
2012-02-14 10:10:00,22.76,22.76,22.56,22.7,36800.0,20.4172,20.4172,20.2377,20.3633,36800.0
2012-02-14 10:20:00,22.71,22.85,22.68,22.77,19400.0,20.3723,20.4979,20.3454,20.4261,19400.0
2012-02-14 10:30:00,22.8,22.88,22.7,22.78,21200.0,20.453,20.5248,20.3633,20.4351,21200.0
2012-02-14 10:40:00,22.78,23.02,22.78,23.0,56000.0,20.4351,20.6504,20.4351,20.6325,56000.0
2012-02-14 10:50:00,23.0,23.25,22.96,23.14,95200.0,20.6325,20.8567,20.5966,20.758,95200.0
2012-02-14 11:00:00,23.14,23.14,22.91,22.93,17000.0,20.758,20.758,20.5517,20.5697,17000.0
2012-02-14 11:10:00,22.92,23.02,22.87,22.96,15800.0,20.5607,20.6504,20.5158,20.5966,15800.0
2012-02-14 11:20:00,22.96,23.03,22.96,23.0,18200.0,20.5966,20.6594,20.5966,20.6325,18200.0
2012-02-14 11:30:00,23.0,23.0,22.91,22.94,10600.0,20.6325,20.6325,20.5517,20.5786,10600.0
2012-02-14 11:40:00,22.95,22.98,22.94,22.98,11600.0,20.5876,20.6145,20.5786,20.6145,11600.0
2012-02-14 11:50:00,22.98,23.11,22.95,22.99,31400.0,20.6145,20.7311,20.5876,20.6235,31400.0
2012-02-14 12:00:00,22.98,23.08,22.94,23.03,12800.0,20.6145,20.7042,20.5786,20.6594,12800.0
2012-02-14 12:10:00,23.01,23.15,23.01,23.07,25000.0,20.6414,20.767,20.6414,20.6952,25000.0
2012-02-14 12:20:00,23.06,23.06,22.99,23.01,10400.0,20.6863,20.6863,20.6235,20.6414,10400.0
2012-02-14 12:30:00,23.01,23.05,22.94,23.02,17900.0,20.6414,20.6773,20.5786,20.6504,17900.0
2012-02-14 12:40:00,23.02,23.29,23.02,23.27,51700.0,20.6504,20.8926,20.6504,20.8747,51700.0
2012-02-14 12:50:00,23.27,23.38,23.21,23.21,50000.0,20.8747,20.9733,20.8208,20.8208,50000.0
2012-02-14 13:00:00,23.21,23.28,23.15,23.24,30400.0,20.8208,20.8836,20.767,20.8477,30400.0
2012-02-14 13:10:00,23.24,23.37,23.2,23.33,59100.0,20.8477,20.9644,20.8119,20.9285,59100.0
2012-02-14 13:20:00,23.32,23.65,23.31,23.62,136900.0,20.9195,21.2155,20.9105,21.1886,136900.0
2012-02-14 13:30:00,23.62,23.9,23.61,23.87,129400.0,21.1886,21.4398,21.1797,21.4129,129400.0
2012-02-14 13:40:00,23.87,23.87,23.63,23.79,49600.0,21.4129,21.4129,21.1976,21.3411,49600.0
2012-02-14 13:50:00,23.77,23.85,23.69,23.7,37900.0,21.3232,21.395,21.2514,21.2604,37900.0
2012-02-14 14:00:00,23.7,23.7,23.56,23.57,27300.0,21.2604,21.2604,21.1348,21.1438,27300.0
2012-02-14 14:10:00,23.57,23.65,23.42,23.45,35600.0,21.1438,21.2155,21.0092,21.0361,35600.0
2012-02-14 14:20:00,23.44,23.47,23.34,23.34,56000.0,21.0272,21.0541,20.9375,20.9375,56000.0
2012-02-14 14:30:00,23.35,23.39,23.35,23.38,23300.0,20.9464,20.9823,20.9464,20.9733,23300.0
2012-02-14 14:40:00,23.37,23.46,23.37,23.41,29600.0,20.9644,21.0451,20.9644,21.0002,29600.0
2012-02-14 14:50:00,23.4,23.48,23.38,23.43,28800.0,20.9913,21.063,20.9733,21.0182,28800.0
2012-02-14 15:00:00,23.45,23.5,23.4,23.42,29300.0,21.0361,21.081,20.9913,21.0092,29300.0
2012-02-14 15:10:00,23.43,23.45,23.31,23.31,36600.0,21.0182,21.0361,20.9105,20.9105,36600.0
2012-02-14 15:20:00,23.3,23.36,23.29,23.31,41800.0,20.9016,20.9554,20.8926,20.9105,41800.0
2012-02-14 15:30:00,23.3,23.49,23.29,23.45,29500.0,20.9016,21.072,20.8926,21.0361,29500.0
2012-02-14 15:40:00,23.47,23.59,23.42,23.59,48700.0,21.0541,21.1617,21.0092,21.1617,48700.0
2012-02-14 15:50:00,23.58,23.76,23.53,23.66,186800.0,21.1527,21.3142,21.1079,21.2245,186800.0
2012-02-15 09:30:00,23.88,23.95,23.4,23.92,58200.0,21.4219,21.4847,20.9913,21.4577,58200.0
2012-02-15 09:40:00,23.85,24.16,23.78,24.09,62200.0,21.395,21.673,21.3322,21.6102,62200.0
2012-02-15 09:50:00,24.1,24.15,24.0,24.05,49300.0,21.6192,21.6641,21.5295,21.5744,49300.0
2012-02-15 10:00:00,24.05,24.06,23.83,23.83,28800.0,21.5744,21.5833,21.377,21.377,28800.0
2012-02-15 10:10:00,23.83,23.92,23.81,23.83,23800.0,21.377,21.4577,21.3591,21.377,23800.0
2012-02-15 10:20:00,23.82,23.97,23.81,23.92,39200.0,21.368,21.5026,21.3591,21.4577,39200.0
2012-02-15 10:30:00,23.92,23.96,23.8,23.92,99700.0,21.4577,21.4936,21.3501,21.4577,99700.0
2012-02-15 10:40:00,23.92,24.08,23.86,24.04,70900.0,21.4577,21.6013,21.4039,21.5654,70900.0
2012-02-15 10:50:00,24.04,24.08,23.92,23.93,51100.0,21.5654,21.6013,21.4577,21.4667,51100.0
2012-02-15 11:00:00,23.95,24.2,23.94,24.17,71000.0,21.4847,21.7089,21.4757,21.682,71000.0
2012-02-15 11:10:00,24.18,24.24,24.14,24.21,50300.0,21.691,21.7448,21.6551,21.7179,50300.0
2012-02-15 11:20:00,24.21,24.44,24.21,24.36,70100.0,21.7179,21.9242,21.7179,21.8525,70100.0
2012-02-15 11:30:00,24.36,24.44,24.22,24.43,42300.0,21.8525,21.9242,21.7269,21.9153,42300.0
2012-02-15 11:40:00,24.43,24.7,24.43,24.57,122300.0,21.9153,22.1575,21.9153,22.0408,122300.0
2012-02-15 11:50:00,24.57,24.81,24.53,24.66,54000.0,22.0408,22.2561,22.005,22.1216,54000.0
2012-02-15 12:00:00,24.65,24.73,24.37,24.68,69300.0,22.1126,22.1844,21.8614,22.1395,69300.0
2012-02-15 12:10:00,24.68,24.73,24.49,24.66,47500.0,22.1395,22.1844,21.9691,22.1216,47500.0
2012-02-15 12:20:00,24.66,24.7,24.51,24.67,53300.0,22.1216,22.1575,21.987,22.1305,53300.0
2012-02-15 12:30:00,24.65,24.83,24.62,24.76,86900.0,22.1126,22.2741,22.0857,22.2113,86900.0
2012-02-15 12:40:00,24.76,24.84,24.69,24.72,85900.0,22.2113,22.283,22.1485,22.1754,85900.0
2012-02-15 12:50:00,24.69,24.76,24.51,24.55,64500.0,22.1485,22.2113,21.987,22.0229,64500.0
2012-02-15 13:00:00,24.54,24.61,24.43,24.49,135800.0,22.0139,22.0767,21.9153,21.9691,135800.0
2012-02-15 13:10:00,24.5,24.67,24.48,24.67,46500.0,21.978,22.1305,21.9601,22.1305,46500.0
2012-02-15 13:20:00,24.68,24.79,24.68,24.73,76500.0,22.1395,22.2382,22.1395,22.1844,76500.0
2012-02-15 13:30:00,24.75,24.78,24.65,24.66,55300.0,22.2023,22.2292,22.1126,22.1216,55300.0
2012-02-15 13:40:00,24.65,24.84,24.63,24.82,53100.0,22.1126,22.283,22.0947,22.2651,53100.0
2012-02-15 13:50:00,24.82,24.94,24.77,24.78,36200.0,22.2651,22.3728,22.2203,22.2292,36200.0
2012-02-15 14:00:00,24.78,24.81,24.7,24.72,48000.0,22.2292,22.2561,22.1575,22.1754,48000.0
2012-02-15 14:10:00,24.73,24.77,24.66,24.66,30400.0,22.1844,22.2203,22.1216,22.1216,30400.0
2012-02-15 14:20:00,24.67,24.82,24.67,24.81,22100.0,22.1305,22.2651,22.1305,22.2561,22100.0
2012-02-15 14:30:00,24.8,25.04,24.79,25.01,145700.0,22.2472,22.4625,22.2382,22.4355,145700.0
2012-02-15 14:40:00,25.01,25.04,24.92,24.93,78000.0,22.4355,22.4625,22.3548,22.3638,78000.0
2012-02-15 14:50:00,24.92,24.99,24.92,24.94,67800.0,22.3548,22.4176,22.3548,22.3728,67800.0
2012-02-15 15:00:00,24.95,25.0,24.86,24.86,86200.0,22.3817,22.4266,22.301,22.301,86200.0
2012-02-15 15:10:00,24.86,24.92,24.77,24.8,53600.0,22.301,22.3548,22.2203,22.2472,53600.0
2012-02-15 15:20:00,24.81,24.88,24.72,24.85,112600.0,22.2561,22.3189,22.1754,22.292,112600.0
2012-02-15 15:30:00,24.85,24.87,24.76,24.82,84500.0,22.292,22.31,22.2113,22.2651,84500.0
2012-02-15 15:40:00,24.82,24.95,24.81,24.92,91900.0,22.2651,22.3817,22.2561,22.3548,91900.0
2012-02-15 15:50:00,24.91,24.96,24.84,24.93,141100.0,22.3458,22.3907,22.283,22.3638,141100.0
2012-02-16 09:30:00,24.8,24.93,24.71,24.82,62400.0,22.2472,22.3638,22.1664,22.2651,62400.0
2012-02-16 09:40:00,24.83,25.14,24.78,24.99,38200.0,22.2741,22.5522,22.2292,22.4176,38200.0
2012-02-16 09:50:00,25.02,25.14,24.81,25.01,60400.0,22.4445,22.5522,22.2561,22.4355,60400.0
2012-02-16 10:00:00,25.02,25.48,25.02,25.4,81400.0,22.4445,22.8572,22.4445,22.7854,81400.0
2012-02-16 10:10:00,25.42,25.44,25.29,25.36,43500.0,22.8033,22.8213,22.6867,22.7495,43500.0
2012-02-16 10:20:00,25.4,25.44,25.35,25.39,55600.0,22.7854,22.8213,22.7405,22.7764,55600.0
2012-02-16 10:30:00,25.39,25.5,25.34,25.46,111900.0,22.7764,22.8751,22.7316,22.8392,111900.0
2012-02-16 10:40:00,25.44,25.48,25.37,25.46,35600.0,22.8213,22.8572,22.7585,22.8392,35600.0
2012-02-16 10:50:00,25.46,25.46,25.23,25.23,39000.0,22.8392,22.8392,22.6329,22.6329,39000.0
2012-02-16 11:00:00,25.23,25.36,25.21,25.28,28800.0,22.6329,22.7495,22.615,22.6778,28800.0
2012-02-16 11:10:00,25.29,25.33,25.25,25.28,28400.0,22.6867,22.7226,22.6508,22.6778,28400.0
2012-02-16 11:20:00,25.27,25.37,25.2,25.35,19000.0,22.6688,22.7585,22.606,22.7405,19000.0
2012-02-16 11:30:00,25.36,25.45,25.32,25.42,22100.0,22.7495,22.8303,22.7136,22.8033,22100.0
2012-02-16 11:40:00,25.41,25.42,25.31,25.33,12600.0,22.7944,22.8033,22.7047,22.7226,12600.0
2012-02-16 11:50:00,25.32,25.47,25.32,25.45,30800.0,22.7136,22.8482,22.7136,22.8303,30800.0
2012-02-16 12:00:00,25.45,25.52,25.44,25.45,26900.0,22.8303,22.893,22.8213,22.8303,26900.0
2012-02-16 12:10:00,25.45,25.46,25.34,25.38,46400.0,22.8303,22.8392,22.7316,22.7675,46400.0
2012-02-16 12:20:00,25.38,25.47,25.38,25.41,19700.0,22.7675,22.8482,22.7675,22.7944,19700.0
2012-02-16 12:30:00,25.43,25.56,25.42,25.53,46000.0,22.8123,22.9289,22.8033,22.902,46000.0
2012-02-16 12:40:00,25.53,25.61,25.52,25.56,44900.0,22.902,22.9738,22.893,22.9289,44900.0
2012-02-16 12:50:00,25.55,25.55,25.43,25.44,11300.0,22.92,22.92,22.8123,22.8213,11300.0
2012-02-16 13:00:00,25.45,25.49,25.4,25.43,17100.0,22.8303,22.8661,22.7854,22.8123,17100.0
2012-02-16 13:10:00,25.43,25.61,25.43,25.54,25400.0,22.8123,22.9738,22.8123,22.911,25400.0
2012-02-16 13:20:00,25.54,25.57,25.5,25.5,17000.0,22.911,22.9379,22.8751,22.8751,17000.0
2012-02-16 13:30:00,25.51,25.61,25.51,25.6,48200.0,22.8841,22.9738,22.8841,22.9648,48200.0
2012-02-16 13:40:00,25.6,25.63,25.59,25.6,43700.0,22.9648,22.9917,22.9558,22.9648,43700.0
2012-02-16 13:50:00,25.61,25.63,25.59,25.61,22800.0,22.9738,22.9917,22.9558,22.9738,22800.0
2012-02-16 14:00:00,25.61,25.62,25.6,25.6,17700.0,22.9738,22.9828,22.9648,22.9648,17700.0
2012-02-16 14:10:00,25.6,25.62,25.58,25.59,52200.0,22.9648,22.9828,22.9469,22.9558,52200.0
2012-02-16 14:20:00,25.6,25.6,25.59,25.6,18500.0,22.9648,22.9648,22.9558,22.9648,18500.0
2012-02-16 14:30:00,25.6,25.6,25.55,25.55,32200.0,22.9648,22.9648,22.92,22.92,32200.0
2012-02-16 14:40:00,25.55,25.6,25.54,25.6,58000.0,22.92,22.9648,22.911,22.9648,58000.0
2012-02-16 14:50:00,25.6,25.6,25.54,25.6,33800.0,22.9648,22.9648,22.911,22.9648,33800.0
2012-02-16 15:00:00,25.61,25.68,25.61,25.65,75000.0,22.9738,23.0366,22.9738,23.0097,75000.0
2012-02-16 15:10:00,25.65,25.68,25.62,25.66,57200.0,23.0097,23.0366,22.9828,23.0186,57200.0
2012-02-16 15:20:00,25.67,25.69,25.63,25.69,53200.0,23.0276,23.0456,22.9917,23.0456,53200.0
2012-02-16 15:30:00,25.69,25.77,25.66,25.77,83600.0,23.0456,23.1173,23.0186,23.1173,83600.0
2012-02-16 15:40:00,25.77,25.79,25.7,25.77,125100.0,23.1173,23.1353,23.0545,23.1173,125100.0
2012-02-16 15:50:00,25.77,25.91,25.77,25.8,219100.0,23.1173,23.2429,23.1173,23.1442,219100.0
2012-02-17 09:30:00,25.83,25.83,25.46,25.5,77000.0,23.1711,23.1711,22.8392,22.8751,77000.0
2012-02-17 09:40:00,25.51,25.58,25.46,25.5,37400.0,22.8841,22.9469,22.8392,22.8751,37400.0
2012-02-17 09:50:00,25.5,25.52,25.38,25.41,61800.0,22.8751,22.893,22.7675,22.7944,61800.0
2012-02-17 10:00:00,25.41,25.49,25.33,25.37,34600.0,22.7944,22.8661,22.7226,22.7585,34600.0
2012-02-17 10:10:00,25.38,25.4,25.27,25.35,42400.0,22.7675,22.7854,22.6688,22.7405,42400.0
2012-02-17 10:20:00,25.33,25.35,25.28,25.3,27400.0,22.7226,22.7405,22.6778,22.6957,27400.0
2012-02-17 10:30:00,25.27,25.33,25.27,25.28,18400.0,22.6688,22.7226,22.6688,22.6778,18400.0
2012-02-17 10:40:00,25.29,25.3,25.15,25.25,28000.0,22.6867,22.6957,22.5611,22.6508,28000.0
2012-02-17 10:50:00,25.24,25.27,25.04,25.11,55800.0,22.6419,22.6688,22.4625,22.5253,55800.0
2012-02-17 11:00:00,25.09,25.1,24.87,24.97,73300.0,22.5073,22.5163,22.31,22.3997,73300.0
2012-02-17 11:10:00,24.93,25.06,24.88,24.93,59000.0,22.3638,22.4804,22.3189,22.3638,59000.0
2012-02-17 11:20:00,24.92,24.95,24.88,24.92,21500.0,22.3548,22.3817,22.3189,22.3548,21500.0
2012-02-17 11:30:00,24.91,25.08,24.91,25.06,16300.0,22.3458,22.4983,22.3458,22.4804,16300.0
2012-02-17 11:40:00,25.07,25.12,25.05,25.09,55200.0,22.4894,22.5342,22.4714,22.5073,55200.0
2012-02-17 11:50:00,25.11,25.21,25.1,25.2,9400.0,22.5253,22.615,22.5163,22.606,9400.0
2012-02-17 12:00:00,25.21,25.23,25.18,25.21,42000.0,22.615,22.6329,22.588,22.615,42000.0
2012-02-17 12:10:00,25.21,25.22,25.16,25.16,31300.0,22.615,22.6239,22.5701,22.5701,31300.0
2012-02-17 12:20:00,25.18,25.2,25.14,25.14,9900.0,22.588,22.606,22.5522,22.5522,9900.0
2012-02-17 12:30:00,25.16,25.22,25.13,25.16,17700.0,22.5701,22.6239,22.5432,22.5701,17700.0
2012-02-17 12:40:00,25.16,25.19,25.13,25.15,19000.0,22.5701,22.597,22.5432,22.5611,19000.0
2012-02-17 12:50:00,25.15,25.21,25.15,25.18,13600.0,22.5611,22.615,22.5611,22.588,13600.0
2012-02-17 13:00:00,25.2,25.24,25.17,25.24,28100.0,22.606,22.6419,22.5791,22.6419,28100.0
2012-02-17 13:10:00,25.24,25.33,25.23,25.28,27200.0,22.6419,22.7226,22.6329,22.6778,27200.0
2012-02-17 13:20:00,25.27,25.27,25.18,25.24,11800.0,22.6688,22.6688,22.588,22.6419,11800.0
2012-02-17 13:30:00,25.24,25.29,25.21,25.29,17000.0,22.6419,22.6867,22.615,22.6867,17000.0
2012-02-17 13:40:00,25.3,25.34,25.28,25.33,20700.0,22.6957,22.7316,22.6778,22.7226,20700.0
2012-02-17 13:50:00,25.33,25.33,25.27,25.28,163500.0,22.7226,22.7226,22.6688,22.6778,163500.0
2012-02-17 14:00:00,25.29,25.34,25.29,25.31,29300.0,22.6867,22.7316,22.6867,22.7047,29300.0
2012-02-17 14:10:00,25.31,25.32,25.3,25.31,9200.0,22.7047,22.7136,22.6957,22.7047,9200.0
2012-02-17 14:20:00,25.31,25.33,25.29,25.33,16000.0,22.7047,22.7226,22.6867,22.7226,16000.0
2012-02-17 14:30:00,25.33,25.45,25.32,25.45,28800.0,22.7226,22.8303,22.7136,22.8303,28800.0
2012-02-17 14:40:00,25.44,25.55,25.44,25.53,46000.0,22.8213,22.92,22.8213,22.902,46000.0
2012-02-17 14:50:00,25.53,25.53,25.48,25.52,39500.0,22.902,22.902,22.8572,22.893,39500.0
2012-02-17 15:00:00,25.52,25.52,25.49,25.5,26500.0,22.893,22.893,22.8661,22.8751,26500.0
2012-02-17 15:10:00,25.5,25.5,25.38,25.4,88900.0,22.8751,22.8751,22.7675,22.7854,88900.0
2012-02-17 15:20:00,25.4,25.45,25.38,25.4,55800.0,22.7854,22.8303,22.7675,22.7854,55800.0
2012-02-17 15:30:00,25.4,25.41,25.36,25.39,48900.0,22.7854,22.7944,22.7495,22.7764,48900.0
2012-02-17 15:40:00,25.4,25.42,25.37,25.41,89700.0,22.7854,22.8033,22.7585,22.7944,89700.0
2012-02-17 15:50:00,25.41,25.5,25.36,25.37,139800.0,22.7944,22.8751,22.7495,22.7585,139800.0
2012-02-21 09:30:00,25.46,25.46,25.1,25.19,42900.0,22.8392,22.8392,22.5163,22.597,42900.0
2012-02-21 09:40:00,25.16,25.34,25.12,25.15,47800.0,22.5701,22.7316,22.5342,22.5611,47800.0
2012-02-21 09:50:00,25.11,25.16,24.8,24.94,41200.0,22.5253,22.5701,22.2472,22.3728,41200.0
2012-02-21 10:00:00,24.91,24.95,24.81,24.84,34100.0,22.3458,22.3817,22.2561,22.283,34100.0
2012-02-21 10:10:00,24.86,24.86,24.68,24.73,69600.0,22.301,22.301,22.1395,22.1844,69600.0
2012-02-21 10:20:00,24.75,24.88,24.72,24.81,21100.0,22.2023,22.3189,22.1754,22.2561,21100.0
2012-02-21 10:30:00,24.85,24.87,24.81,24.85,23000.0,22.292,22.31,22.2561,22.292,23000.0
2012-02-21 10:40:00,24.86,24.89,24.82,24.83,42000.0,22.301,22.3279,22.2651,22.2741,42000.0
2012-02-21 10:50:00,24.85,24.85,24.81,24.85,10100.0,22.292,22.292,22.2561,22.292,10100.0
2012-02-21 11:00:00,24.85,24.87,24.8,24.8,12000.0,22.292,22.31,22.2472,22.2472,12000.0
2012-02-21 11:10:00,24.83,24.87,24.8,24.84,15700.0,22.2741,22.31,22.2472,22.283,15700.0
2012-02-21 11:20:00,24.85,24.87,24.81,24.85,19000.0,22.292,22.31,22.2561,22.292,19000.0
2012-02-21 11:30:00,24.84,24.86,24.76,24.76,14200.0,22.283,22.301,22.2113,22.2113,14200.0
2012-02-21 11:40:00,24.8,24.87,24.8,24.87,6200.0,22.2472,22.31,22.2472,22.31,6200.0
2012-02-21 11:50:00,24.87,24.89,24.85,24.87,13200.0,22.31,22.3279,22.292,22.31,13200.0
2012-02-21 12:00:00,24.87,24.92,24.85,24.85,18400.0,22.31,22.3548,22.292,22.292,18400.0
2012-02-21 12:10:00,24.86,24.87,24.71,24.71,14200.0,22.301,22.31,22.1664,22.1664,14200.0
2012-02-21 12:20:00,24.71,24.75,24.68,24.7,7700.0,22.1664,22.2023,22.1395,22.1575,7700.0
2012-02-21 12:30:00,24.7,24.74,24.68,24.68,13000.0,22.1575,22.1933,22.1395,22.1395,13000.0
2012-02-21 12:40:00,24.67,24.71,24.66,24.7,10100.0,22.1305,22.1664,22.1216,22.1575,10100.0
2012-02-21 12:50:00,24.69,24.74,24.65,24.74,15800.0,22.1485,22.1933,22.1126,22.1933,15800.0
2012-02-21 13:00:00,24.72,24.73,24.68,24.7,4300.0,22.1754,22.1844,22.1395,22.1575,4300.0
2012-02-21 13:10:00,24.72,24.8,24.72,24.75,2900.0,22.1754,22.2472,22.1754,22.2023,2900.0
2012-02-21 13:20:00,24.79,24.79,24.76,24.77,3800.0,22.2382,22.2382,22.2113,22.2203,3800.0
2012-02-21 13:30:00,24.78,24.8,24.77,24.78,6800.0,22.2292,22.2472,22.2203,22.2292,6800.0
2012-02-21 13:40:00,24.78,24.78,24.65,24.68,4500.0,22.2292,22.2292,22.1126,22.1395,4500.0
2012-02-21 13:50:00,24.72,24.72,24.54,24.54,23600.0,22.1754,22.1754,22.0139,22.0139,23600.0
2012-02-21 14:00:00,24.55,24.57,24.51,24.52,11100.0,22.0229,22.0408,21.987,21.996,11100.0
2012-02-21 14:10:00,24.52,24.53,24.35,24.52,46300.0,21.996,22.005,21.8435,21.996,46300.0
2012-02-21 14:20:00,24.52,24.63,24.51,24.61,10100.0,21.996,22.0947,21.987,22.0767,10100.0
2012-02-21 14:30:00,24.61,24.61,24.45,24.48,12400.0,22.0767,22.0767,21.9332,21.9601,12400.0
2012-02-21 14:40:00,24.47,24.49,24.41,24.41,22900.0,21.9511,21.9691,21.8973,21.8973,22900.0
2012-02-21 14:50:00,24.42,24.43,24.39,24.4,56200.0,21.9063,21.9153,21.8794,21.8883,56200.0
2012-02-21 15:00:00,24.41,24.45,24.4,24.41,38400.0,21.8973,21.9332,21.8883,21.8973,38400.0
2012-02-21 15:10:00,24.4,24.43,24.3,24.3,83700.0,21.8883,21.9153,21.7986,21.7986,83700.0
2012-02-21 15:20:00,24.31,24.34,24.05,24.28,112400.0,21.8076,21.8345,21.5744,21.7807,112400.0
2012-02-21 15:30:00,24.26,24.35,24.23,24.33,44400.0,21.7628,21.8435,21.7358,21.8255,44400.0
2012-02-21 15:40:00,24.33,24.36,24.23,24.24,72100.0,21.8255,21.8525,21.7358,21.7448,72100.0
2012-02-21 15:50:00,24.22,24.28,24.2,24.25,130400.0,21.7269,21.7807,21.7089,21.7538,130400.0
2012-02-22 09:30:00,24.03,24.2,23.12,23.41,174700.0,21.5564,21.7089,20.7401,21.0002,174700.0
2012-02-22 09:40:00,23.38,23.62,23.27,23.49,73600.0,20.9733,21.1886,20.8747,21.072,73600.0
2012-02-22 09:50:00,23.46,23.66,23.33,23.6,91800.0,21.0451,21.2245,20.9285,21.1707,91800.0
2012-02-22 10:00:00,23.63,23.75,23.56,23.72,43900.0,21.1976,21.3052,21.1348,21.2783,43900.0
2012-02-22 10:10:00,23.72,23.75,23.65,23.65,23500.0,21.2783,21.3052,21.2155,21.2155,23500.0
2012-02-22 10:20:00,23.66,23.75,23.63,23.63,35400.0,21.2245,21.3052,21.1976,21.1976,35400.0
2012-02-22 10:30:00,23.66,23.72,23.6,23.68,23400.0,21.2245,21.2783,21.1707,21.2425,23400.0
2012-02-22 10:40:00,23.7,23.75,23.67,23.7,49000.0,21.2604,21.3052,21.2335,21.2604,49000.0
2012-02-22 10:50:00,23.71,23.75,23.7,23.71,42300.0,21.2694,21.3052,21.2604,21.2694,42300.0
2012-02-22 11:00:00,23.74,23.77,23.71,23.74,24900.0,21.2963,21.3232,21.2694,21.2963,24900.0
2012-02-22 11:10:00,23.73,23.75,23.68,23.7,24000.0,21.2873,21.3052,21.2425,21.2604,24000.0
2012-02-22 11:20:00,23.7,23.75,23.68,23.68,45900.0,21.2604,21.3052,21.2425,21.2425,45900.0
2012-02-22 11:30:00,23.67,23.7,23.6,23.63,13300.0,21.2335,21.2604,21.1707,21.1976,13300.0
2012-02-22 11:40:00,23.63,23.63,23.4,23.44,36600.0,21.1976,21.1976,20.9913,21.0272,36600.0
2012-02-22 11:50:00,23.46,23.54,23.42,23.45,51500.0,21.0451,21.1169,21.0092,21.0361,51500.0
2012-02-22 12:00:00,23.45,23.47,23.37,23.37,16200.0,21.0361,21.0541,20.9644,20.9644,16200.0
2012-02-22 12:10:00,23.39,23.43,23.32,23.43,13600.0,20.9823,21.0182,20.9195,21.0182,13600.0
2012-02-22 12:20:00,23.43,23.54,23.43,23.53,10500.0,21.0182,21.1169,21.0182,21.1079,10500.0
2012-02-22 12:30:00,23.55,23.57,23.51,23.51,8700.0,21.1258,21.1438,21.09,21.09,8700.0
2012-02-22 12:40:00,23.52,23.55,23.5,23.55,14000.0,21.0989,21.1258,21.081,21.1258,14000.0
2012-02-22 12:50:00,23.57,23.61,23.53,23.56,4200.0,21.1438,21.1797,21.1079,21.1348,4200.0
2012-02-22 13:00:00,23.56,23.62,23.53,23.53,17200.0,21.1348,21.1886,21.1079,21.1079,17200.0
2012-02-22 13:10:00,23.53,23.53,23.45,23.45,18500.0,21.1079,21.1079,21.0361,21.0361,18500.0
2012-02-22 13:20:00,23.45,23.51,23.42,23.48,15600.0,21.0361,21.09,21.0092,21.063,15600.0
2012-02-22 13:30:00,23.5,23.58,23.49,23.55,12400.0,21.081,21.1527,21.072,21.1258,12400.0
2012-02-22 13:40:00,23.54,23.6,23.52,23.54,12300.0,21.1169,21.1707,21.0989,21.1169,12300.0
2012-02-22 13:50:00,23.54,23.6,23.54,23.56,11000.0,21.1169,21.1707,21.1169,21.1348,11000.0
2012-02-22 14:00:00,23.57,23.66,23.56,23.58,34800.0,21.1438,21.2245,21.1348,21.1527,34800.0
2012-02-22 14:10:00,23.58,23.61,23.47,23.48,34300.0,21.1527,21.1797,21.0541,21.063,34300.0
2012-02-22 14:20:00,23.48,23.56,23.42,23.56,19600.0,21.063,21.1348,21.0092,21.1348,19600.0
2012-02-22 14:30:00,23.57,23.65,23.57,23.58,17900.0,21.1438,21.2155,21.1438,21.1527,17900.0
2012-02-22 14:40:00,23.58,23.69,23.57,23.64,16400.0,21.1527,21.2514,21.1438,21.2066,16400.0
2012-02-22 14:50:00,23.64,23.68,23.59,23.6,12300.0,21.2066,21.2425,21.1617,21.1707,12300.0
2012-02-22 15:00:00,23.6,23.64,23.6,23.6,24000.0,21.1707,21.2066,21.1707,21.1707,24000.0
2012-02-22 15:10:00,23.61,23.69,23.6,23.64,34900.0,21.1797,21.2514,21.1707,21.2066,34900.0
2012-02-22 15:20:00,23.63,23.65,23.55,23.63,22100.0,21.1976,21.2155,21.1258,21.1976,22100.0
2012-02-22 15:30:00,23.64,23.75,23.62,23.75,65700.0,21.2066,21.3052,21.1886,21.3052,65700.0
2012-02-22 15:40:00,23.75,23.75,23.62,23.66,53600.0,21.3052,21.3052,21.1886,21.2245,53600.0
2012-02-22 15:50:00,23.66,23.71,23.59,23.62,51500.0,21.2245,21.2694,21.1617,21.1886,51500.0
2012-02-23 09:30:00,23.6,23.66,23.15,23.19,93600.0,21.1707,21.2245,20.767,20.8029,93600.0
2012-02-23 09:40:00,23.17,23.17,22.86,22.9,88300.0,20.785,20.785,20.5069,20.5427,88300.0
2012-02-23 09:50:00,22.93,23.07,22.7,23.05,216500.0,20.5697,20.6952,20.3633,20.6773,216500.0
2012-02-23 10:00:00,23.05,23.26,23.05,23.24,89800.0,20.6773,20.8657,20.6773,20.8477,89800.0
2012-02-23 10:10:00,23.23,23.49,23.21,23.47,40700.0,20.8388,21.072,20.8208,21.0541,40700.0
2012-02-23 10:20:00,23.47,23.47,23.31,23.45,54400.0,21.0541,21.0541,20.9105,21.0361,54400.0
2012-02-23 10:30:00,23.43,23.56,23.39,23.56,36000.0,21.0182,21.1348,20.9823,21.1348,36000.0
2012-02-23 10:40:00,23.56,23.69,23.55,23.66,76900.0,21.1348,21.2514,21.1258,21.2245,76900.0
2012-02-23 10:50:00,23.68,23.96,23.68,23.96,41400.0,21.2425,21.4936,21.2425,21.4936,41400.0
2012-02-23 11:00:00,23.96,24.03,23.94,24.03,46900.0,21.4936,21.5564,21.4757,21.5564,46900.0
2012-02-23 11:10:00,24.04,24.18,24.04,24.1,51200.0,21.5654,21.691,21.5654,21.6192,51200.0
2012-02-23 11:20:00,24.11,24.18,24.09,24.17,31300.0,21.6282,21.691,21.6102,21.682,31300.0
2012-02-23 11:30:00,24.18,24.18,24.15,24.17,13000.0,21.691,21.691,21.6641,21.682,13000.0
2012-02-23 11:40:00,24.15,24.23,24.14,24.19,23900.0,21.6641,21.7358,21.6551,21.7,23900.0
2012-02-23 11:50:00,24.18,24.33,24.15,24.29,33700.0,21.691,21.8255,21.6641,21.7897,33700.0
2012-02-23 12:00:00,24.29,24.34,24.25,24.32,29400.0,21.7897,21.8345,21.7538,21.8166,29400.0
2012-02-23 12:10:00,24.32,24.44,24.31,24.36,33000.0,21.8166,21.9242,21.8076,21.8525,33000.0
2012-02-23 12:20:00,24.36,24.52,24.34,24.51,28200.0,21.8525,21.996,21.8345,21.987,28200.0
2012-02-23 12:30:00,24.51,24.51,24.4,24.43,24500.0,21.987,21.987,21.8883,21.9153,24500.0
2012-02-23 12:40:00,24.43,24.46,24.33,24.37,24300.0,21.9153,21.9422,21.8255,21.8614,24300.0
2012-02-23 12:50:00,24.37,24.43,24.35,24.38,37600.0,21.8614,21.9153,21.8435,21.8704,37600.0
2012-02-23 13:00:00,24.41,24.44,24.35,24.37,28800.0,21.8973,21.9242,21.8435,21.8614,28800.0
2012-02-23 13:10:00,24.37,24.5,24.34,24.5,29100.0,21.8614,21.978,21.8345,21.978,29100.0
2012-02-23 13:20:00,24.49,24.51,24.4,24.4,20100.0,21.9691,21.987,21.8883,21.8883,20100.0
2012-02-23 13:30:00,24.4,24.43,24.32,24.33,31500.0,21.8883,21.9153,21.8166,21.8255,31500.0
2012-02-23 13:40:00,24.36,24.41,24.31,24.38,28900.0,21.8525,21.8973,21.8076,21.8704,28900.0
2012-02-23 13:50:00,24.39,24.47,24.38,24.45,21100.0,21.8794,21.9511,21.8704,21.9332,21100.0
2012-02-23 14:00:00,24.44,24.5,24.3,24.3,19000.0,21.9242,21.978,21.7986,21.7986,19000.0
2012-02-23 14:10:00,24.3,24.5,24.3,24.48,29100.0,21.7986,21.978,21.7986,21.9601,29100.0
2012-02-23 14:20:00,24.48,24.54,24.47,24.54,22600.0,21.9601,22.0139,21.9511,22.0139,22600.0
2012-02-23 14:30:00,24.53,24.62,24.52,24.55,38900.0,22.005,22.0857,21.996,22.0229,38900.0
2012-02-23 14:40:00,24.53,24.58,24.52,24.56,38500.0,22.005,22.0498,21.996,22.0319,38500.0
2012-02-23 14:50:00,24.54,24.6,24.54,24.55,27900.0,22.0139,22.0678,22.0139,22.0229,27900.0
2012-02-23 15:00:00,24.56,24.68,24.55,24.66,47100.0,22.0319,22.1395,22.0229,22.1216,47100.0
2012-02-23 15:10:00,24.63,24.7,24.6,24.67,37100.0,22.0947,22.1575,22.0678,22.1305,37100.0
2012-02-23 15:20:00,24.67,24.72,24.62,24.7,40900.0,22.1305,22.1754,22.0857,22.1575,40900.0
2012-02-23 15:30:00,24.7,24.74,24.6,24.68,52400.0,22.1575,22.1933,22.0678,22.1395,52400.0
2012-02-23 15:40:00,24.67,24.73,24.52,24.54,87300.0,22.1305,22.1844,21.996,22.0139,87300.0
2012-02-23 15:50:00,24.53,24.57,24.45,24.55,191100.0,22.005,22.0408,21.9332,22.0229,191100.0
2012-02-24 09:30:00,24.94,25.3,24.55,24.75,65500.0,22.3728,22.6957,22.0229,22.2023,65500.0
2012-02-24 09:40:00,24.75,24.81,24.55,24.6,23100.0,22.2023,22.2561,22.0229,22.0678,23100.0
2012-02-24 09:50:00,24.56,24.76,24.56,24.69,50200.0,22.0319,22.2113,22.0319,22.1485,50200.0
2012-02-24 10:00:00,24.66,24.86,24.65,24.81,31000.0,22.1216,22.301,22.1126,22.2561,31000.0
2012-02-24 10:10:00,24.82,24.9,24.8,24.84,22300.0,22.2651,22.3369,22.2472,22.283,22300.0
2012-02-24 10:20:00,24.84,24.94,24.79,24.9,106000.0,22.283,22.3728,22.2382,22.3369,106000.0
2012-02-24 10:30:00,24.87,24.95,24.85,24.95,26800.0,22.31,22.3817,22.292,22.3817,26800.0
2012-02-24 10:40:00,24.94,25.01,24.92,25.0,39100.0,22.3728,22.4355,22.3548,22.4266,39100.0
2012-02-24 10:50:00,25.0,25.01,24.96,25.01,44400.0,22.4266,22.4355,22.3907,22.4355,44400.0
2012-02-24 11:00:00,25.0,25.04,24.98,25.01,21300.0,22.4266,22.4625,22.4086,22.4355,21300.0
2012-02-24 11:10:00,25.0,25.01,25.0,25.0,21300.0,22.4266,22.4355,22.4266,22.4266,21300.0
2012-02-24 11:20:00,25.0,25.05,25.0,25.05,30800.0,22.4266,22.4714,22.4266,22.4714,30800.0
2012-02-24 11:30:00,25.03,25.05,24.99,25.01,18200.0,22.4535,22.4714,22.4176,22.4355,18200.0
2012-02-24 11:40:00,25.0,25.02,25.0,25.02,18600.0,22.4266,22.4445,22.4266,22.4445,18600.0
2012-02-24 11:50:00,25.02,25.03,24.99,25.0,24000.0,22.4445,22.4535,22.4176,22.4266,24000.0
2012-02-24 12:00:00,25.0,25.03,25.0,25.0,30500.0,22.4266,22.4535,22.4266,22.4266,30500.0
2012-02-24 12:10:00,25.0,25.02,24.92,25.02,398300.0,22.4266,22.4445,22.3548,22.4445,398300.0
2012-02-24 12:20:00,25.02,25.03,24.95,25.02,18300.0,22.4445,22.4535,22.3817,22.4445,18300.0
2012-02-24 12:30:00,25.02,25.02,25.0,25.0,10900.0,22.4445,22.4445,22.4266,22.4266,10900.0
2012-02-24 12:40:00,25.0,25.05,24.99,25.05,30500.0,22.4266,22.4714,22.4176,22.4714,30500.0
2012-02-24 12:50:00,25.02,25.03,24.98,25.01,22100.0,22.4445,22.4535,22.4086,22.4355,22100.0
2012-02-24 13:00:00,25.0,25.03,24.99,25.01,41100.0,22.4266,22.4535,22.4176,22.4355,41100.0
2012-02-24 13:10:00,25.0,25.01,24.93,24.99,78500.0,22.4266,22.4355,22.3638,22.4176,78500.0
2012-02-24 13:20:00,24.99,25.0,24.87,24.87,34800.0,22.4176,22.4266,22.31,22.31,34800.0
2012-02-24 13:30:00,24.88,24.9,24.67,24.71,90800.0,22.3189,22.3369,22.1305,22.1664,90800.0
2012-02-24 13:40:00,24.71,24.96,24.71,24.93,32700.0,22.1664,22.3907,22.1664,22.3638,32700.0
2012-02-24 13:50:00,24.9,25.0,24.89,25.0,29100.0,22.3369,22.4266,22.3279,22.4266,29100.0
2012-02-24 14:00:00,24.99,25.03,24.89,24.94,66900.0,22.4176,22.4535,22.3279,22.3728,66900.0
2012-02-24 14:10:00,24.94,24.99,24.82,24.95,54700.0,22.3728,22.4176,22.2651,22.3817,54700.0
2012-02-24 14:20:00,24.96,24.98,24.85,24.95,72000.0,22.3907,22.4086,22.292,22.3817,72000.0
2012-02-24 14:30:00,24.93,24.95,24.78,24.83,31500.0,22.3638,22.3817,22.2292,22.2741,31500.0
2012-02-24 14:40:00,24.85,24.85,24.79,24.83,16700.0,22.292,22.292,22.2382,22.2741,16700.0
2012-02-24 14:50:00,24.79,24.83,24.77,24.8,33400.0,22.2382,22.2741,22.2203,22.2472,33400.0
2012-02-24 15:00:00,24.8,24.94,24.8,24.94,44600.0,22.2472,22.3728,22.2472,22.3728,44600.0
2012-02-24 15:10:00,24.94,25.0,24.89,25.0,37600.0,22.3728,22.4266,22.3279,22.4266,37600.0
2012-02-24 15:20:00,25.0,25.0,24.96,24.99,102100.0,22.4266,22.4266,22.3907,22.4176,102100.0
2012-02-24 15:30:00,24.98,25.06,24.93,24.98,125300.0,22.4086,22.4804,22.3638,22.4086,125300.0
2012-02-24 15:40:00,24.98,25.04,24.96,24.98,81900.0,22.4086,22.4625,22.3907,22.4086,81900.0
2012-02-24 15:50:00,24.97,25.02,24.93,25.0,160200.0,22.3997,22.4445,22.3638,22.4266,160200.0
2012-02-27 09:30:00,24.55,24.7,24.22,24.39,62800.0,22.0229,22.1575,21.7269,21.8794,62800.0
2012-02-27 09:40:00,24.39,24.45,24.25,24.35,41000.0,21.8794,21.9332,21.7538,21.8435,41000.0
2012-02-27 09:50:00,24.35,24.44,24.35,24.4,35000.0,21.8435,21.9242,21.8435,21.8883,35000.0
2012-02-27 10:00:00,24.43,24.49,24.35,24.48,34700.0,21.9153,21.9691,21.8435,21.9601,34700.0
2012-02-27 10:10:00,24.48,24.49,24.45,24.47,21400.0,21.9601,21.9691,21.9332,21.9511,21400.0
2012-02-27 10:20:00,24.48,24.49,24.43,24.46,38700.0,21.9601,21.9691,21.9153,21.9422,38700.0
2012-02-27 10:30:00,24.46,24.48,24.4,24.41,19100.0,21.9422,21.9601,21.8883,21.8973,19100.0
2012-02-27 10:40:00,24.46,24.49,24.41,24.42,55500.0,21.9422,21.9691,21.8973,21.9063,55500.0
2012-02-27 10:50:00,24.45,24.46,24.4,24.43,14200.0,21.9332,21.9422,21.8883,21.9153,14200.0
2012-02-27 11:00:00,24.45,24.52,24.45,24.5,95600.0,21.9332,21.996,21.9332,21.978,95600.0
2012-02-27 11:10:00,24.51,24.6,24.48,24.54,14100.0,21.987,22.0678,21.9601,22.0139,14100.0
2012-02-27 11:20:00,24.54,24.75,24.53,24.75,18800.0,22.0139,22.2023,22.005,22.2023,18800.0
2012-02-27 11:30:00,24.7,24.78,24.69,24.77,17700.0,22.1575,22.2292,22.1485,22.2203,17700.0
2012-02-27 11:40:00,24.73,24.77,24.53,24.57,124400.0,22.1844,22.2203,22.005,22.0408,124400.0
2012-02-27 11:50:00,24.53,24.56,24.49,24.52,25800.0,22.005,22.0319,21.9691,21.996,25800.0
2012-02-27 12:00:00,24.49,24.54,24.43,24.5,78200.0,21.9691,22.0139,21.9153,21.978,78200.0
2012-02-27 12:10:00,24.48,24.51,24.46,24.5,25400.0,21.9601,21.987,21.9422,21.978,25400.0
2012-02-27 12:20:00,24.49,24.59,24.49,24.54,10000.0,21.9691,22.0588,21.9691,22.0139,10000.0
2012-02-27 12:30:00,24.52,24.59,24.5,24.51,15500.0,21.996,22.0588,21.978,21.987,15500.0
2012-02-27 12:40:00,24.51,24.6,24.5,24.58,23900.0,21.987,22.0678,21.978,22.0498,23900.0
2012-02-27 12:50:00,24.56,24.61,24.5,24.5,23200.0,22.0319,22.0767,21.978,21.978,23200.0
2012-02-27 13:00:00,24.52,24.58,24.51,24.55,16300.0,21.996,22.0498,21.987,22.0229,16300.0
2012-02-27 13:10:00,24.54,24.56,24.52,24.55,11700.0,22.0139,22.0319,21.996,22.0229,11700.0
2012-02-27 13:20:00,24.55,24.61,24.53,24.58,18600.0,22.0229,22.0767,22.005,22.0498,18600.0
2012-02-27 13:30:00,24.6,24.65,24.58,24.63,10600.0,22.0678,22.1126,22.0498,22.0947,10600.0
2012-02-27 13:40:00,24.63,24.64,24.55,24.58,19600.0,22.0947,22.1036,22.0229,22.0498,19600.0
2012-02-27 13:50:00,24.57,24.64,24.56,24.61,31900.0,22.0408,22.1036,22.0319,22.0767,31900.0
2012-02-27 14:00:00,24.6,24.68,24.6,24.66,16400.0,22.0678,22.1395,22.0678,22.1216,16400.0
2012-02-27 14:10:00,24.65,24.68,24.64,24.65,16500.0,22.1126,22.1395,22.1036,22.1126,16500.0
2012-02-27 14:20:00,24.65,24.67,24.6,24.64,60000.0,22.1126,22.1305,22.0678,22.1036,60000.0
2012-02-27 14:30:00,24.63,24.67,24.62,24.65,21700.0,22.0947,22.1305,22.0857,22.1126,21700.0
2012-02-27 14:40:00,24.64,24.71,24.64,24.67,23400.0,22.1036,22.1664,22.1036,22.1305,23400.0
2012-02-27 14:50:00,24.67,24.71,24.66,24.67,12200.0,22.1305,22.1664,22.1216,22.1305,12200.0
2012-02-27 15:00:00,24.67,24.77,24.67,24.73,14700.0,22.1305,22.2203,22.1305,22.1844,14700.0
2012-02-27 15:10:00,24.71,24.76,24.65,24.76,40700.0,22.1664,22.2113,22.1126,22.2113,40700.0
2012-02-27 15:20:00,24.76,24.78,24.71,24.75,30500.0,22.2113,22.2292,22.1664,22.2023,30500.0
2012-02-27 15:30:00,24.76,24.81,24.7,24.71,64200.0,22.2113,22.2561,22.1575,22.1664,64200.0
2012-02-27 15:40:00,24.71,24.88,24.69,24.87,126400.0,22.1664,22.3189,22.1485,22.31,126400.0
2012-02-27 15:50:00,24.86,24.98,24.76,24.88,238200.0,22.301,22.4086,22.2113,22.3189,238200.0
2012-02-28 09:30:00,24.76,25.15,24.72,25.12,36600.0,22.2113,22.5611,22.1754,22.5342,36600.0
2012-02-28 09:40:00,25.07,25.11,24.81,24.88,52000.0,22.4894,22.5253,22.2561,22.3189,52000.0
2012-02-28 09:50:00,24.85,25.02,24.85,24.93,10100.0,22.292,22.4445,22.292,22.3638,10100.0
2012-02-28 10:00:00,25.02,25.07,24.9,24.91,16300.0,22.4445,22.4894,22.3369,22.3458,16300.0
2012-02-28 10:10:00,24.91,25.06,24.9,25.03,14900.0,22.3458,22.4804,22.3369,22.4535,14900.0
2012-02-28 10:20:00,25.04,25.05,24.95,25.0,9800.0,22.4625,22.4714,22.3817,22.4266,9800.0
2012-02-28 10:30:00,24.97,25.2,24.96,24.97,60700.0,22.3997,22.606,22.3907,22.3997,60700.0
2012-02-28 10:40:00,25.03,25.08,24.95,24.96,51100.0,22.4535,22.4983,22.3817,22.3907,51100.0
2012-02-28 10:50:00,24.95,25.03,24.95,25.02,38500.0,22.3817,22.4535,22.3817,22.4445,38500.0
2012-02-28 11:00:00,25.0,25.02,24.94,24.96,33900.0,22.4266,22.4445,22.3728,22.3907,33900.0
2012-02-28 11:10:00,24.96,24.99,24.94,24.96,33100.0,22.3907,22.4176,22.3728,22.3907,33100.0
2012-02-28 11:20:00,24.98,25.01,24.94,25.0,21100.0,22.4086,22.4355,22.3728,22.4266,21100.0
2012-02-28 11:30:00,25.0,25.04,24.96,25.0,21000.0,22.4266,22.4625,22.3907,22.4266,21000.0
2012-02-28 11:40:00,24.99,25.02,24.98,25.0,21400.0,22.4176,22.4445,22.4086,22.4266,21400.0
2012-02-28 11:50:00,25.0,25.01,24.96,25.01,27000.0,22.4266,22.4355,22.3907,22.4355,27000.0
2012-02-28 12:00:00,25.0,25.07,24.98,25.03,17700.0,22.4266,22.4894,22.4086,22.4535,17700.0
2012-02-28 12:10:00,25.05,25.14,25.0,25.0,74900.0,22.4714,22.5522,22.4266,22.4266,74900.0
2012-02-28 12:20:00,24.98,25.0,24.94,24.99,9900.0,22.4086,22.4266,22.3728,22.4176,9900.0
2012-02-28 12:30:00,24.99,25.05,24.97,25.0,7600.0,22.4176,22.4714,22.3997,22.4266,7600.0
2012-02-28 12:40:00,25.0,25.02,24.97,24.98,14800.0,22.4266,22.4445,22.3997,22.4086,14800.0
2012-02-28 12:50:00,24.97,24.98,24.95,24.96,9600.0,22.3997,22.4086,22.3817,22.3907,9600.0
2012-02-28 13:00:00,24.95,24.98,24.95,24.96,34200.0,22.3817,22.4086,22.3817,22.3907,34200.0
2012-02-28 13:10:00,24.96,24.99,24.95,24.96,15300.0,22.3907,22.4176,22.3817,22.3907,15300.0
2012-02-28 13:20:00,24.95,24.99,24.95,24.97,12800.0,22.3817,22.4176,22.3817,22.3997,12800.0
2012-02-28 13:30:00,24.95,24.98,24.95,24.97,21000.0,22.3817,22.4086,22.3817,22.3997,21000.0
2012-02-28 13:40:00,24.96,24.98,24.95,24.97,36100.0,22.3907,22.4086,22.3817,22.3997,36100.0
2012-02-28 13:50:00,24.97,25.02,24.94,25.02,85800.0,22.3997,22.4445,22.3728,22.4445,85800.0
2012-02-28 14:00:00,25.02,25.03,24.97,24.99,23200.0,22.4445,22.4535,22.3997,22.4176,23200.0
2012-02-28 14:10:00,24.97,24.98,24.95,24.95,101300.0,22.3997,22.4086,22.3817,22.3817,101300.0
2012-02-28 14:20:00,24.96,25.01,24.95,24.95,44600.0,22.3907,22.4355,22.3817,22.3817,44600.0
2012-02-28 14:30:00,24.95,25.01,24.95,24.99,29800.0,22.3817,22.4355,22.3817,22.4176,29800.0
2012-02-28 14:40:00,24.99,25.0,24.93,24.98,40200.0,22.4176,22.4266,22.3638,22.4086,40200.0
2012-02-28 14:50:00,24.97,25.0,24.96,24.98,24100.0,22.3997,22.4266,22.3907,22.4086,24100.0
2012-02-28 15:00:00,24.98,25.0,24.97,24.99,29600.0,22.4086,22.4266,22.3997,22.4176,29600.0
2012-02-28 15:10:00,24.99,25.05,24.97,25.02,34100.0,22.4176,22.4714,22.3997,22.4445,34100.0
2012-02-28 15:20:00,25.0,25.04,24.97,24.98,18000.0,22.4266,22.4625,22.3997,22.4086,18000.0
2012-02-28 15:30:00,24.98,25.0,24.96,24.99,37000.0,22.4086,22.4266,22.3907,22.4176,37000.0
2012-02-28 15:40:00,24.98,25.04,24.97,25.01,45500.0,22.4086,22.4625,22.3997,22.4355,45500.0
2012-02-28 15:50:00,25.02,25.14,24.99,25.07,254100.0,22.4445,22.5522,22.4176,22.4894,254100.0
2012-02-29 09:30:00,25.16,25.16,24.74,24.91,21100.0,22.5701,22.5701,22.1933,22.3458,21100.0
2012-02-29 09:40:00,24.87,25.09,24.75,25.09,18600.0,22.31,22.5073,22.2023,22.5073,18600.0
2012-02-29 09:50:00,25.03,25.1,24.88,24.93,26900.0,22.4535,22.5163,22.3189,22.3638,26900.0
2012-02-29 10:00:00,24.88,25.03,24.87,25.03,30500.0,22.3189,22.4535,22.31,22.4535,30500.0
2012-02-29 10:10:00,25.05,25.21,25.05,25.08,29600.0,22.4714,22.615,22.4714,22.4983,29600.0
2012-02-29 10:20:00,25.09,25.09,24.93,24.95,24400.0,22.5073,22.5073,22.3638,22.3817,24400.0
2012-02-29 10:30:00,24.93,24.98,24.93,24.97,12900.0,22.3638,22.4086,22.3638,22.3997,12900.0
2012-02-29 10:40:00,24.96,25.03,24.8,24.83,42400.0,22.3907,22.4535,22.2472,22.2741,42400.0
2012-02-29 10:50:00,24.81,24.83,24.75,24.81,23400.0,22.2561,22.2741,22.2023,22.2561,23400.0
2012-02-29 11:00:00,24.79,24.81,24.7,24.74,28900.0,22.2382,22.2561,22.1575,22.1933,28900.0
2012-02-29 11:10:00,24.72,24.85,24.72,24.81,21000.0,22.1754,22.292,22.1754,22.2561,21000.0
2012-02-29 11:20:00,24.82,24.87,24.74,24.83,31000.0,22.2651,22.31,22.1933,22.2741,31000.0
2012-02-29 11:30:00,24.81,24.88,24.8,24.87,25600.0,22.2561,22.3189,22.2472,22.31,25600.0
2012-02-29 11:40:00,24.89,24.95,24.83,24.84,9900.0,22.3279,22.3817,22.2741,22.283,9900.0
2012-02-29 11:50:00,24.82,24.95,24.82,24.91,15400.0,22.2651,22.3817,22.2651,22.3458,15400.0
2012-02-29 12:00:00,24.92,24.93,24.83,24.88,32600.0,22.3548,22.3638,22.2741,22.3189,32600.0
2012-02-29 12:10:00,24.88,24.94,24.84,24.93,21000.0,22.3189,22.3728,22.283,22.3638,21000.0
2012-02-29 12:20:00,24.93,24.97,24.9,24.96,19700.0,22.3638,22.3997,22.3369,22.3907,19700.0
2012-02-29 12:30:00,24.95,24.97,24.89,24.96,21500.0,22.3817,22.3997,22.3279,22.3907,21500.0
2012-02-29 12:40:00,24.94,24.98,24.88,24.95,23800.0,22.3728,22.4086,22.3189,22.3817,23800.0
2012-02-29 12:50:00,24.95,25.0,24.95,24.98,15800.0,22.3817,22.4266,22.3817,22.4086,15800.0
2012-02-29 13:00:00,24.97,25.11,24.97,25.09,35900.0,22.3997,22.5253,22.3997,22.5073,35900.0
2012-02-29 13:10:00,25.07,25.12,25.02,25.08,102800.0,22.4894,22.5342,22.4445,22.4983,102800.0
2012-02-29 13:20:00,25.07,25.1,24.94,24.99,34300.0,22.4894,22.5163,22.3728,22.4176,34300.0
2012-02-29 13:30:00,25.01,25.02,24.91,25.01,14100.0,22.4355,22.4445,22.3458,22.4355,14100.0
2012-02-29 13:40:00,25.01,25.05,24.96,25.02,8400.0,22.4355,22.4714,22.3907,22.4445,8400.0
2012-02-29 13:50:00,25.03,25.09,24.99,25.09,12100.0,22.4535,22.5073,22.4176,22.5073,12100.0
2012-02-29 14:00:00,25.05,25.1,24.99,25.03,29500.0,22.4714,22.5163,22.4176,22.4535,29500.0
2012-02-29 14:10:00,25.02,25.06,24.99,25.0,27000.0,22.4445,22.4804,22.4176,22.4266,27000.0
2012-02-29 14:20:00,24.99,25.01,24.99,25.0,19300.0,22.4176,22.4355,22.4176,22.4266,19300.0
2012-02-29 14:30:00,25.0,25.02,24.96,24.96,34300.0,22.4266,22.4445,22.3907,22.3907,34300.0
2012-02-29 14:40:00,24.97,24.97,24.87,24.92,17800.0,22.3997,22.3997,22.31,22.3548,17800.0
2012-02-29 14:50:00,24.89,24.93,24.82,24.85,17100.0,22.3279,22.3638,22.2651,22.292,17100.0
2012-02-29 15:00:00,24.84,24.88,24.79,24.88,31200.0,22.283,22.3189,22.2382,22.3189,31200.0
2012-02-29 15:10:00,24.84,25.0,24.82,24.96,44800.0,22.283,22.4266,22.2651,22.3907,44800.0
2012-02-29 15:20:00,24.96,24.96,24.84,24.85,19100.0,22.3907,22.3907,22.283,22.292,19100.0
2012-02-29 15:30:00,24.84,24.84,24.77,24.8,102100.0,22.283,22.283,22.2203,22.2472,102100.0
2012-02-29 15:40:00,24.8,24.84,24.79,24.8,132400.0,22.2472,22.283,22.2382,22.2472,132400.0
2012-02-29 15:50:00,24.8,24.81,24.64,24.8,219900.0,22.2472,22.2561,22.1036,22.2472,219900.0
2012-03-01 09:30:00,24.9,25.15,24.85,25.12,58600.0,22.3369,22.5611,22.292,22.5342,58600.0
2012-03-01 09:40:00,25.12,25.23,25.07,25.12,56100.0,22.5342,22.6329,22.4894,22.5342,56100.0
2012-03-01 09:50:00,25.14,25.39,25.08,25.1,39300.0,22.5522,22.7764,22.4983,22.5163,39300.0
2012-03-01 10:00:00,25.12,25.13,25.0,25.02,26700.0,22.5342,22.5432,22.4266,22.4445,26700.0
2012-03-01 10:10:00,25.03,25.13,24.9,24.92,25700.0,22.4535,22.5432,22.3369,22.3548,25700.0
2012-03-01 10:20:00,24.9,25.01,24.87,24.91,23500.0,22.3369,22.4355,22.31,22.3458,23500.0
2012-03-01 10:30:00,24.9,24.94,24.75,24.76,18500.0,22.3369,22.3728,22.2023,22.2113,18500.0
2012-03-01 10:40:00,24.76,24.78,24.71,24.71,21300.0,22.2113,22.2292,22.1664,22.1664,21300.0
2012-03-01 10:50:00,24.71,24.71,24.52,24.59,58400.0,22.1664,22.1664,21.996,22.0588,58400.0
2012-03-01 11:00:00,24.56,24.64,24.54,24.54,24100.0,22.0319,22.1036,22.0139,22.0139,24100.0
2012-03-01 11:10:00,24.52,24.57,24.41,24.48,38100.0,21.996,22.0408,21.8973,21.9601,38100.0
2012-03-01 11:20:00,24.48,24.53,24.32,24.53,46200.0,21.9601,22.005,21.8166,22.005,46200.0
2012-03-01 11:30:00,24.54,24.55,24.45,24.5,33800.0,22.0139,22.0229,21.9332,21.978,33800.0
2012-03-01 11:40:00,24.5,24.59,24.45,24.46,19900.0,21.978,22.0588,21.9332,21.9422,19900.0
2012-03-01 11:50:00,24.45,24.47,24.4,24.4,12700.0,21.9332,21.9511,21.8883,21.8883,12700.0
2012-03-01 12:00:00,24.4,24.5,24.38,24.44,16000.0,21.8883,21.978,21.8704,21.9242,16000.0
2012-03-01 12:10:00,24.44,24.46,24.4,24.42,8100.0,21.9242,21.9422,21.8883,21.9063,8100.0
2012-03-01 12:20:00,24.42,24.49,24.42,24.45,8500.0,21.9063,21.9691,21.9063,21.9332,8500.0
2012-03-01 12:30:00,24.43,24.47,24.42,24.46,12400.0,21.9153,21.9511,21.9063,21.9422,12400.0
2012-03-01 12:40:00,24.46,24.48,24.41,24.48,14500.0,21.9422,21.9601,21.8973,21.9601,14500.0
2012-03-01 12:50:00,24.47,24.51,24.45,24.45,10200.0,21.9511,21.987,21.9332,21.9332,10200.0
2012-03-01 13:00:00,24.43,24.51,24.43,24.49,14100.0,21.9153,21.987,21.9153,21.9691,14100.0
2012-03-01 13:10:00,24.48,24.5,24.43,24.49,24500.0,21.9601,21.978,21.9153,21.9691,24500.0
2012-03-01 13:20:00,24.47,24.55,24.47,24.55,20500.0,21.9511,22.0229,21.9511,22.0229,20500.0
2012-03-01 13:30:00,24.52,24.54,24.5,24.51,11200.0,21.996,22.0139,21.978,21.987,11200.0
2012-03-01 13:40:00,24.5,24.51,24.44,24.46,19000.0,21.978,21.987,21.9242,21.9422,19000.0
2012-03-01 13:50:00,24.45,24.55,24.45,24.53,62900.0,21.9332,22.0229,21.9332,22.005,62900.0
2012-03-01 14:00:00,24.52,24.55,24.47,24.52,17800.0,21.996,22.0229,21.9511,21.996,17800.0
2012-03-01 14:10:00,24.52,24.6,24.52,24.55,19500.0,21.996,22.0678,21.996,22.0229,19500.0
2012-03-01 14:20:00,24.54,24.54,24.41,24.45,22400.0,22.0139,22.0139,21.8973,21.9332,22400.0
2012-03-01 14:30:00,24.42,24.47,24.41,24.41,12900.0,21.9063,21.9511,21.8973,21.8973,12900.0
2012-03-01 14:40:00,24.41,24.42,24.33,24.35,37100.0,21.8973,21.9063,21.8255,21.8435,37100.0
2012-03-01 14:50:00,24.35,24.4,24.3,24.33,51200.0,21.8435,21.8883,21.7986,21.8255,51200.0
2012-03-01 15:00:00,24.33,24.49,24.33,24.38,68300.0,21.8255,21.9691,21.8255,21.8704,68300.0
2012-03-01 15:10:00,24.38,24.42,24.25,24.25,50500.0,21.8704,21.9063,21.7538,21.7538,50500.0
2012-03-01 15:20:00,24.25,24.33,24.25,24.3,56900.0,21.7538,21.8255,21.7538,21.7986,56900.0
2012-03-01 15:30:00,24.3,24.32,24.23,24.26,45600.0,21.7986,21.8166,21.7358,21.7628,45600.0
2012-03-01 15:40:00,24.25,24.3,24.23,24.3,61100.0,21.7538,21.7986,21.7358,21.7986,61100.0
2012-03-01 15:50:00,24.27,24.3,24.22,24.26,82300.0,21.7717,21.7986,21.7269,21.7628,82300.0
2012-03-02 09:30:00,24.2,24.58,24.11,24.53,39600.0,21.7089,22.0498,21.6282,22.005,39600.0
2012-03-02 09:40:00,24.54,24.68,24.38,24.38,28700.0,22.0139,22.1395,21.8704,21.8704,28700.0
2012-03-02 09:50:00,24.4,24.49,24.34,24.36,17100.0,21.8883,21.9691,21.8345,21.8525,17100.0
2012-03-02 10:00:00,24.36,24.39,24.24,24.27,18700.0,21.8525,21.8794,21.7448,21.7717,18700.0
2012-03-02 10:10:00,24.28,24.6,24.27,24.52,18800.0,21.7807,22.0678,21.7717,21.996,18800.0
2012-03-02 10:20:00,24.5,24.52,24.42,24.42,14300.0,21.978,21.996,21.9063,21.9063,14300.0
2012-03-02 10:30:00,24.42,24.46,24.25,24.27,24900.0,21.9063,21.9422,21.7538,21.7717,24900.0
2012-03-02 10:40:00,24.24,24.27,24.1,24.15,42100.0,21.7448,21.7717,21.6192,21.6641,42100.0
2012-03-02 10:50:00,24.14,24.23,24.1,24.11,19200.0,21.6551,21.7358,21.6192,21.6282,19200.0
2012-03-02 11:00:00,24.11,24.14,23.97,24.05,45800.0,21.6282,21.6551,21.5026,21.5744,45800.0
2012-03-02 11:10:00,24.04,24.04,23.89,23.99,19800.0,21.5654,21.5654,21.4308,21.5205,19800.0
2012-03-02 11:20:00,23.98,24.11,23.96,24.06,21400.0,21.5116,21.6282,21.4936,21.5833,21400.0
2012-03-02 11:30:00,24.05,24.1,24.02,24.07,28400.0,21.5744,21.6192,21.5475,21.5923,28400.0
2012-03-02 11:40:00,24.05,24.06,23.88,23.95,18600.0,21.5744,21.5833,21.4219,21.4847,18600.0
2012-03-02 11:50:00,23.94,24.0,23.91,23.91,31100.0,21.4757,21.5295,21.4488,21.4488,31100.0
2012-03-02 12:00:00,23.91,24.02,23.9,23.94,18700.0,21.4488,21.5475,21.4398,21.4757,18700.0
2012-03-02 12:10:00,23.93,23.93,23.79,23.82,30900.0,21.4667,21.4667,21.3411,21.368,30900.0
2012-03-02 12:20:00,23.8,23.86,23.75,23.81,15700.0,21.3501,21.4039,21.3052,21.3591,15700.0
2012-03-02 12:30:00,23.8,23.88,23.77,23.82,32100.0,21.3501,21.4219,21.3232,21.368,32100.0
2012-03-02 12:40:00,23.83,23.91,23.8,23.85,22800.0,21.377,21.4488,21.3501,21.395,22800.0
2012-03-02 12:50:00,23.84,23.9,23.8,23.86,26000.0,21.386,21.4398,21.3501,21.4039,26000.0
2012-03-02 13:00:00,23.84,23.92,23.82,23.86,8700.0,21.386,21.4577,21.368,21.4039,8700.0
2012-03-02 13:10:00,23.86,23.87,23.79,23.81,17800.0,21.4039,21.4129,21.3411,21.3591,17800.0
2012-03-02 13:20:00,23.83,23.85,23.75,23.79,11400.0,21.377,21.395,21.3052,21.3411,11400.0
2012-03-02 13:30:00,23.78,23.86,23.78,23.85,14500.0,21.3322,21.4039,21.3322,21.395,14500.0
2012-03-02 13:40:00,23.83,23.89,23.81,23.86,14900.0,21.377,21.4308,21.3591,21.4039,14900.0
2012-03-02 13:50:00,23.85,23.85,23.77,23.79,18200.0,21.395,21.395,21.3232,21.3411,18200.0
2012-03-02 14:00:00,23.79,23.86,23.78,23.86,14300.0,21.3411,21.4039,21.3322,21.4039,14300.0
2012-03-02 14:10:00,23.82,23.91,23.78,23.91,19400.0,21.368,21.4488,21.3322,21.4488,19400.0
2012-03-02 14:20:00,23.88,23.89,23.79,23.85,24900.0,21.4219,21.4308,21.3411,21.395,24900.0
2012-03-02 14:30:00,23.85,23.91,23.83,23.83,16500.0,21.395,21.4488,21.377,21.377,16500.0
2012-03-02 14:40:00,23.83,23.83,23.76,23.77,14400.0,21.377,21.377,21.3142,21.3232,14400.0
2012-03-02 14:50:00,23.78,23.79,23.75,23.78,31600.0,21.3322,21.3411,21.3052,21.3322,31600.0
2012-03-02 15:00:00,23.79,23.79,23.72,23.74,34000.0,21.3411,21.3411,21.2783,21.2963,34000.0
2012-03-02 15:10:00,23.76,23.79,23.73,23.79,37900.0,21.3142,21.3411,21.2873,21.3411,37900.0
2012-03-02 15:20:00,23.79,23.79,23.74,23.74,30500.0,21.3411,21.3411,21.2963,21.2963,30500.0
2012-03-02 15:30:00,23.75,23.79,23.71,23.72,44900.0,21.3052,21.3411,21.2694,21.2783,44900.0
2012-03-02 15:40:00,23.72,23.73,23.6,23.62,67600.0,21.2783,21.2873,21.1707,21.1886,67600.0
2012-03-02 15:50:00,23.62,23.66,23.5,23.59,170100.0,21.1886,21.2245,21.081,21.1617,170100.0
2012-03-05 09:30:00,23.64,23.65,23.17,23.18,47000.0,21.2066,21.2155,20.785,20.7939,47000.0
2012-03-05 09:40:00,23.2,23.29,23.0,23.05,60500.0,20.8119,20.8926,20.6325,20.6773,60500.0
2012-03-05 09:50:00,23.04,23.12,23.0,23.07,57600.0,20.6683,20.7401,20.6325,20.6952,57600.0
2012-03-05 10:00:00,23.08,23.16,23.03,23.12,62000.0,20.7042,20.776,20.6594,20.7401,62000.0
2012-03-05 10:10:00,23.12,23.15,23.05,23.07,19900.0,20.7401,20.767,20.6773,20.6952,19900.0
2012-03-05 10:20:00,23.08,23.08,22.92,23.05,37800.0,20.7042,20.7042,20.5607,20.6773,37800.0
2012-03-05 10:30:00,23.04,23.09,22.99,22.99,20200.0,20.6683,20.7132,20.6235,20.6235,20200.0
2012-03-05 10:40:00,23.03,23.09,23.0,23.09,19600.0,20.6594,20.7132,20.6325,20.7132,19600.0
2012-03-05 10:50:00,23.09,23.1,23.05,23.09,26000.0,20.7132,20.7222,20.6773,20.7132,26000.0
2012-03-05 11:00:00,23.09,23.1,22.97,23.06,14700.0,20.7132,20.7222,20.6055,20.6863,14700.0
2012-03-05 11:10:00,23.05,23.06,22.88,22.95,23000.0,20.6773,20.6863,20.5248,20.5876,23000.0
2012-03-05 11:20:00,22.97,23.03,22.96,23.0,12600.0,20.6055,20.6594,20.5966,20.6325,12600.0
2012-03-05 11:30:00,23.0,23.0,22.97,22.98,17100.0,20.6325,20.6325,20.6055,20.6145,17100.0
2012-03-05 11:40:00,22.98,22.99,22.93,22.98,22100.0,20.6145,20.6235,20.5697,20.6145,22100.0
2012-03-05 11:50:00,22.97,22.98,22.86,22.88,22200.0,20.6055,20.6145,20.5069,20.5248,22200.0
2012-03-05 12:00:00,22.88,22.96,22.87,22.96,27200.0,20.5248,20.5966,20.5158,20.5966,27200.0
2012-03-05 12:10:00,22.93,22.96,22.92,22.95,20600.0,20.5697,20.5966,20.5607,20.5876,20600.0
2012-03-05 12:20:00,22.95,22.96,22.87,22.92,29500.0,20.5876,20.5966,20.5158,20.5607,29500.0
2012-03-05 12:30:00,22.94,22.94,22.87,22.93,5700.0,20.5786,20.5786,20.5158,20.5697,5700.0
2012-03-05 12:40:00,22.93,22.96,22.79,22.79,30800.0,20.5697,20.5966,20.4441,20.4441,30800.0
2012-03-05 12:50:00,22.79,22.8,22.75,22.76,14900.0,20.4441,20.453,20.4082,20.4172,14900.0
2012-03-05 13:00:00,22.77,22.8,22.75,22.77,14400.0,20.4261,20.453,20.4082,20.4261,14400.0
2012-03-05 13:10:00,22.78,22.83,22.77,22.82,8700.0,20.4351,20.48,20.4261,20.471,8700.0
2012-03-05 13:20:00,22.84,22.85,22.82,22.83,15200.0,20.4889,20.4979,20.471,20.48,15200.0
2012-03-05 13:30:00,22.83,22.86,22.82,22.83,20800.0,20.48,20.5069,20.471,20.48,20800.0
2012-03-05 13:40:00,22.83,22.96,22.83,22.94,18500.0,20.48,20.5966,20.48,20.5786,18500.0
2012-03-05 13:50:00,22.94,22.95,22.87,22.92,11700.0,20.5786,20.5876,20.5158,20.5607,11700.0
2012-03-05 14:00:00,22.91,22.92,22.84,22.9,42800.0,20.5517,20.5607,20.4889,20.5427,42800.0
2012-03-05 14:10:00,22.9,22.95,22.89,22.9,24000.0,20.5427,20.5876,20.5338,20.5427,24000.0
2012-03-05 14:20:00,22.9,22.96,22.87,22.91,24200.0,20.5427,20.5966,20.5158,20.5517,24200.0
2012-03-05 14:30:00,22.9,22.91,22.89,22.9,14100.0,20.5427,20.5517,20.5338,20.5427,14100.0
2012-03-05 14:40:00,22.9,22.92,22.9,22.91,18800.0,20.5427,20.5607,20.5427,20.5517,18800.0
2012-03-05 14:50:00,22.91,23.01,22.9,23.0,30200.0,20.5517,20.6414,20.5427,20.6325,30200.0
2012-03-05 15:00:00,22.99,23.09,22.99,23.08,24500.0,20.6235,20.7132,20.6235,20.7042,24500.0
2012-03-05 15:10:00,23.08,23.08,23.05,23.06,49000.0,20.7042,20.7042,20.6773,20.6863,49000.0
2012-03-05 15:20:00,23.07,23.11,23.06,23.08,68900.0,20.6952,20.7311,20.6863,20.7042,68900.0
2012-03-05 15:30:00,23.09,23.09,23.07,23.07,42600.0,20.7132,20.7132,20.6952,20.6952,42600.0
2012-03-05 15:40:00,23.07,23.09,23.04,23.07,54900.0,20.6952,20.7132,20.6683,20.6952,54900.0
2012-03-05 15:50:00,23.07,23.08,23.0,23.03,99900.0,20.6952,20.7042,20.6325,20.6594,99900.0
2012-03-06 09:30:00,22.75,22.82,22.42,22.55,117700.0,20.4082,20.471,20.1122,20.2288,117700.0
2012-03-06 09:40:00,22.55,22.6,22.47,22.47,74200.0,20.2288,20.2736,20.157,20.157,74200.0
2012-03-06 09:50:00,22.5,22.52,22.41,22.52,33500.0,20.1839,20.2019,20.1032,20.2019,33500.0
2012-03-06 10:00:00,22.5,22.55,22.4,22.42,50600.0,20.1839,20.2288,20.0942,20.1122,50600.0
2012-03-06 10:10:00,22.41,22.41,22.15,22.18,64000.0,20.1032,20.1032,19.8699,19.8969,64000.0
2012-03-06 10:20:00,22.2,22.2,22.05,22.12,43700.0,19.9148,19.9148,19.7802,19.843,43700.0
2012-03-06 10:30:00,22.11,22.31,22.11,22.3,48300.0,19.8341,20.0135,19.8341,20.0045,48300.0
2012-03-06 10:40:00,22.34,22.4,22.22,22.25,88100.0,20.0404,20.0942,19.9327,19.9597,88100.0
2012-03-06 10:50:00,22.24,22.32,22.23,22.29,65900.0,19.9507,20.0224,19.9417,19.9955,65900.0
2012-03-06 11:00:00,22.28,22.4,22.25,22.36,41100.0,19.9866,20.0942,19.9597,20.0583,41100.0
2012-03-06 11:10:00,22.35,22.43,22.24,22.38,42100.0,20.0494,20.1211,19.9507,20.0763,42100.0
2012-03-06 11:20:00,22.36,22.44,22.28,22.43,31700.0,20.0583,20.1301,19.9866,20.1211,31700.0
2012-03-06 11:30:00,22.43,22.51,22.42,22.49,59000.0,20.1211,20.1929,20.1122,20.1749,59000.0
2012-03-06 11:40:00,22.5,22.55,22.45,22.45,63600.0,20.1839,20.2288,20.1391,20.1391,63600.0
2012-03-06 11:50:00,22.45,22.45,22.41,22.45,34400.0,20.1391,20.1391,20.1032,20.1391,34400.0
2012-03-06 12:00:00,22.44,22.45,22.36,22.4,28500.0,20.1301,20.1391,20.0583,20.0942,28500.0
2012-03-06 12:10:00,22.4,22.42,22.38,22.4,30900.0,20.0942,20.1122,20.0763,20.0942,30900.0
2012-03-06 12:20:00,22.39,22.53,22.37,22.49,103500.0,20.0852,20.2108,20.0673,20.1749,103500.0
2012-03-06 12:30:00,22.49,22.55,22.48,22.51,41700.0,20.1749,20.2288,20.166,20.1929,41700.0
2012-03-06 12:40:00,22.52,22.59,22.5,22.51,81800.0,20.2019,20.2647,20.1839,20.1929,81800.0
2012-03-06 12:50:00,22.51,22.54,22.46,22.51,32900.0,20.1929,20.2198,20.148,20.1929,32900.0
2012-03-06 13:00:00,22.52,22.54,22.48,22.52,45600.0,20.2019,20.2198,20.166,20.2019,45600.0
2012-03-06 13:10:00,22.53,22.55,22.46,22.48,41400.0,20.2108,20.2288,20.148,20.166,41400.0
2012-03-06 13:20:00,22.49,22.5,22.41,22.47,44900.0,20.1749,20.1839,20.1032,20.157,44900.0
2012-03-06 13:30:00,22.47,22.54,22.47,22.54,54400.0,20.157,20.2198,20.157,20.2198,54400.0
2012-03-06 13:40:00,22.54,22.57,22.5,22.54,116300.0,20.2198,20.2467,20.1839,20.2198,116300.0
2012-03-06 13:50:00,22.54,22.58,22.49,22.52,77200.0,20.2198,20.2557,20.1749,20.2019,77200.0
2012-03-06 14:00:00,22.5,22.55,22.49,22.52,57700.0,20.1839,20.2288,20.1749,20.2019,57700.0
2012-03-06 14:10:00,22.53,22.56,22.51,22.52,102400.0,20.2108,20.2377,20.1929,20.2019,102400.0
2012-03-06 14:20:00,22.53,22.54,22.46,22.5,50700.0,20.2108,20.2198,20.148,20.1839,50700.0
2012-03-06 14:30:00,22.48,22.49,22.35,22.37,39000.0,20.166,20.1749,20.0494,20.0673,39000.0
2012-03-06 14:40:00,22.37,22.4,22.35,22.4,31400.0,20.0673,20.0942,20.0494,20.0942,31400.0
2012-03-06 14:50:00,22.4,22.42,22.37,22.42,50200.0,20.0942,20.1122,20.0673,20.1122,50200.0
2012-03-06 15:00:00,22.39,22.44,22.39,22.43,36000.0,20.0852,20.1301,20.0852,20.1211,36000.0
2012-03-06 15:10:00,22.42,22.43,22.37,22.39,30700.0,20.1122,20.1211,20.0673,20.0852,30700.0
2012-03-06 15:20:00,22.41,22.46,22.38,22.43,48200.0,20.1032,20.148,20.0763,20.1211,48200.0
2012-03-06 15:30:00,22.42,22.47,22.37,22.47,47400.0,20.1122,20.157,20.0673,20.157,47400.0
2012-03-06 15:40:00,22.47,22.56,22.46,22.55,99300.0,20.157,20.2377,20.148,20.2288,99300.0
2012-03-06 15:50:00,22.55,22.55,22.47,22.54,101500.0,20.2288,20.2288,20.157,20.2198,101500.0
2012-03-07 09:30:00,22.69,23.1,22.55,22.99,62500.0,20.3544,20.7222,20.2288,20.6235,62500.0
2012-03-07 09:40:00,22.99,23.19,22.99,23.07,47400.0,20.6235,20.8029,20.6235,20.6952,47400.0
2012-03-07 09:50:00,23.06,23.21,23.03,23.05,26600.0,20.6863,20.8208,20.6594,20.6773,26600.0
2012-03-07 10:00:00,23.05,23.18,23.04,23.05,33300.0,20.6773,20.7939,20.6683,20.6773,33300.0
2012-03-07 10:10:00,23.05,23.17,23.04,23.12,26700.0,20.6773,20.785,20.6683,20.7401,26700.0
2012-03-07 10:20:00,23.1,23.15,22.94,23.15,31700.0,20.7222,20.767,20.5786,20.767,31700.0
2012-03-07 10:30:00,23.15,23.16,23.04,23.08,24700.0,20.767,20.776,20.6683,20.7042,24700.0
2012-03-07 10:40:00,23.12,23.12,22.92,23.03,20600.0,20.7401,20.7401,20.5607,20.6594,20600.0
2012-03-07 10:50:00,23.02,23.17,22.98,23.12,44000.0,20.6504,20.785,20.6145,20.7401,44000.0
2012-03-07 11:00:00,23.11,23.42,23.11,23.36,62100.0,20.7311,21.0092,20.7311,20.9554,62100.0
2012-03-07 11:10:00,23.37,23.44,23.26,23.3,28900.0,20.9644,21.0272,20.8657,20.9016,28900.0
2012-03-07 11:20:00,23.3,23.36,23.23,23.25,22800.0,20.9016,20.9554,20.8388,20.8567,22800.0
2012-03-07 11:30:00,23.25,23.27,23.13,23.14,36800.0,20.8567,20.8747,20.7491,20.758,36800.0
2012-03-07 11:40:00,23.14,23.16,23.07,23.08,23600.0,20.758,20.776,20.6952,20.7042,23600.0
2012-03-07 11:50:00,23.08,23.28,23.08,23.22,23700.0,20.7042,20.8836,20.7042,20.8298,23700.0
2012-03-07 12:00:00,23.22,23.31,23.21,23.28,24300.0,20.8298,20.9105,20.8208,20.8836,24300.0
2012-03-07 12:10:00,23.28,23.28,23.11,23.19,16500.0,20.8836,20.8836,20.7311,20.8029,16500.0
2012-03-07 12:20:00,23.21,23.23,23.17,23.17,21900.0,20.8208,20.8388,20.785,20.785,21900.0
2012-03-07 12:30:00,23.17,23.29,23.17,23.27,20800.0,20.785,20.8926,20.785,20.8747,20800.0
2012-03-07 12:40:00,23.26,23.35,23.26,23.34,17500.0,20.8657,20.9464,20.8657,20.9375,17500.0
2012-03-07 12:50:00,23.32,23.44,23.28,23.43,14900.0,20.9195,21.0272,20.8836,21.0182,14900.0
2012-03-07 13:00:00,23.43,23.43,23.3,23.41,34600.0,21.0182,21.0182,20.9016,21.0002,34600.0
2012-03-07 13:10:00,23.42,23.47,23.4,23.47,25900.0,21.0092,21.0541,20.9913,21.0541,25900.0
2012-03-07 13:20:00,23.47,24.14,23.44,23.97,324300.0,21.0541,21.6551,21.0272,21.5026,324300.0
2012-03-07 13:30:00,23.97,24.17,23.54,23.55,284600.0,21.5026,21.682,21.1169,21.1258,284600.0
2012-03-07 13:40:00,23.57,23.61,23.38,23.56,106700.0,21.1438,21.1797,20.9733,21.1348,106700.0
2012-03-07 13:50:00,23.56,23.72,23.56,23.64,40300.0,21.1348,21.2783,21.1348,21.2066,40300.0
2012-03-07 14:00:00,23.64,23.75,23.61,23.75,37700.0,21.2066,21.3052,21.1797,21.3052,37700.0
2012-03-07 14:10:00,23.75,23.8,23.54,23.61,32000.0,21.3052,21.3501,21.1169,21.1797,32000.0
2012-03-07 14:20:00,23.62,23.62,23.49,23.56,17200.0,21.1886,21.1886,21.072,21.1348,17200.0
2012-03-07 14:30:00,23.56,23.57,23.45,23.56,35600.0,21.1348,21.1438,21.0361,21.1348,35600.0
2012-03-07 14:40:00,23.55,23.6,23.45,23.58,30500.0,21.1258,21.1707,21.0361,21.1527,30500.0
2012-03-07 14:50:00,23.59,23.66,23.55,23.56,36300.0,21.1617,21.2245,21.1258,21.1348,36300.0
2012-03-07 15:00:00,23.54,23.56,23.47,23.48,33200.0,21.1169,21.1348,21.0541,21.063,33200.0
2012-03-07 15:10:00,23.47,23.5,23.42,23.5,40900.0,21.0541,21.081,21.0092,21.081,40900.0
2012-03-07 15:20:00,23.5,23.62,23.47,23.48,43900.0,21.081,21.1886,21.0541,21.063,43900.0
2012-03-07 15:30:00,23.49,23.52,23.47,23.48,48100.0,21.072,21.0989,21.0541,21.063,48100.0
2012-03-07 15:40:00,23.48,23.55,23.46,23.53,61600.0,21.063,21.1258,21.0451,21.1079,61600.0
2012-03-07 15:50:00,23.53,23.53,23.39,23.47,111000.0,21.1079,21.1079,20.9823,21.0541,111000.0
2012-03-08 09:30:00,23.96,24.13,23.8,23.93,65400.0,21.4936,21.6461,21.3501,21.4667,65400.0
2012-03-08 09:40:00,23.89,24.0,23.8,23.8,42400.0,21.4308,21.5295,21.3501,21.3501,42400.0
2012-03-08 09:50:00,23.8,24.0,23.79,24.0,28900.0,21.3501,21.5295,21.3411,21.5295,28900.0
2012-03-08 10:00:00,24.0,24.07,23.88,24.07,34900.0,21.5295,21.5923,21.4219,21.5923,34900.0
2012-03-08 10:10:00,24.07,24.13,23.95,24.05,40700.0,21.5923,21.6461,21.4847,21.5744,40700.0
2012-03-08 10:20:00,24.02,24.06,23.89,24.01,33600.0,21.5475,21.5833,21.4308,21.5385,33600.0
2012-03-08 10:30:00,24.0,24.05,23.9,24.01,25000.0,21.5295,21.5744,21.4398,21.5385,25000.0
2012-03-08 10:40:00,24.0,24.36,24.0,24.34,55200.0,21.5295,21.8525,21.5295,21.8345,55200.0
2012-03-08 10:50:00,24.32,24.44,24.32,24.41,37000.0,21.8166,21.9242,21.8166,21.8973,37000.0
2012-03-08 11:00:00,24.39,24.44,24.35,24.44,29100.0,21.8794,21.9242,21.8435,21.9242,29100.0
2012-03-08 11:10:00,24.44,24.73,24.43,24.66,65800.0,21.9242,22.1844,21.9153,22.1216,65800.0
2012-03-08 11:20:00,24.64,24.8,24.64,24.8,61600.0,22.1036,22.2472,22.1036,22.2472,61600.0
2012-03-08 11:30:00,24.8,24.9,24.69,24.9,68600.0,22.2472,22.3369,22.1485,22.3369,68600.0
2012-03-08 11:40:00,24.9,25.09,24.88,25.03,145300.0,22.3369,22.5073,22.3189,22.4535,145300.0
2012-03-08 11:50:00,25.03,25.13,24.94,25.0,85800.0,22.4535,22.5432,22.3728,22.4266,85800.0
2012-03-08 12:00:00,25.0,25.03,24.79,24.79,48100.0,22.4266,22.4535,22.2382,22.2382,48100.0
2012-03-08 12:10:00,24.79,24.88,24.65,24.7,80100.0,22.2382,22.3189,22.1126,22.1575,80100.0
2012-03-08 12:20:00,24.69,24.9,24.68,24.8,63000.0,22.1485,22.3369,22.1395,22.2472,63000.0
2012-03-08 12:30:00,24.8,24.88,24.76,24.78,42700.0,22.2472,22.3189,22.2113,22.2292,42700.0
2012-03-08 12:40:00,24.8,24.8,24.71,24.73,15800.0,22.2472,22.2472,22.1664,22.1844,15800.0
2012-03-08 12:50:00,24.74,24.75,24.68,24.7,19100.0,22.1933,22.2023,22.1395,22.1575,19100.0
2012-03-08 13:00:00,24.7,24.7,24.61,24.62,33800.0,22.1575,22.1575,22.0767,22.0857,33800.0
2012-03-08 13:10:00,24.62,24.66,24.52,24.53,68800.0,22.0857,22.1216,21.996,22.005,68800.0
2012-03-08 13:20:00,24.52,24.63,24.47,24.6,43700.0,21.996,22.0947,21.9511,22.0678,43700.0
2012-03-08 13:30:00,24.6,24.69,24.55,24.55,42900.0,22.0678,22.1485,22.0229,22.0229,42900.0
2012-03-08 13:40:00,24.58,24.69,24.55,24.61,33700.0,22.0498,22.1485,22.0229,22.0767,33700.0
2012-03-08 13:50:00,24.62,24.74,24.62,24.72,36700.0,22.0857,22.1933,22.0857,22.1754,36700.0
2012-03-08 14:00:00,24.72,24.75,24.68,24.74,42400.0,22.1754,22.2023,22.1395,22.1933,42400.0
2012-03-08 14:10:00,24.74,24.74,24.67,24.67,56200.0,22.1933,22.1933,22.1305,22.1305,56200.0
2012-03-08 14:20:00,24.67,24.69,24.62,24.67,34700.0,22.1305,22.1485,22.0857,22.1305,34700.0
2012-03-08 14:30:00,24.66,24.74,24.65,24.74,42700.0,22.1216,22.1933,22.1126,22.1933,42700.0
2012-03-08 14:40:00,24.74,24.77,24.7,24.76,38800.0,22.1933,22.2203,22.1575,22.2113,38800.0
2012-03-08 14:50:00,24.76,24.88,24.76,24.87,102500.0,22.2113,22.3189,22.2113,22.31,102500.0
2012-03-08 15:00:00,24.86,24.87,24.78,24.83,56300.0,22.301,22.31,22.2292,22.2741,56300.0
2012-03-08 15:10:00,24.81,24.93,24.79,24.93,72800.0,22.2561,22.3638,22.2382,22.3638,72800.0
2012-03-08 15:20:00,24.93,24.96,24.89,24.94,79600.0,22.3638,22.3907,22.3279,22.3728,79600.0
2012-03-08 15:30:00,24.94,25.04,24.93,25.0,193100.0,22.3728,22.4625,22.3638,22.4266,193100.0
2012-03-08 15:40:00,24.99,25.03,24.95,24.97,199800.0,22.4176,22.4535,22.3817,22.3997,199800.0
2012-03-08 15:50:00,24.98,25.03,24.9,24.96,387800.0,22.4086,22.4535,22.3369,22.3907,387800.0
2012-03-09 09:30:00,25.16,25.48,25.01,25.36,88800.0,22.5701,22.8572,22.4355,22.7495,88800.0
2012-03-09 09:40:00,25.4,25.43,25.18,25.2,36800.0,22.7854,22.8123,22.588,22.606,36800.0
2012-03-09 09:50:00,25.21,25.23,25.0,25.11,45000.0,22.615,22.6329,22.4266,22.5253,45000.0
2012-03-09 10:00:00,25.08,25.3,25.03,25.3,56300.0,22.4983,22.6957,22.4535,22.6957,56300.0
2012-03-09 10:10:00,25.3,25.3,25.1,25.22,40400.0,22.6957,22.6957,22.5163,22.6239,40400.0
2012-03-09 10:20:00,25.21,25.35,25.19,25.2,39800.0,22.615,22.7405,22.597,22.606,39800.0
2012-03-09 10:30:00,25.19,25.35,25.13,25.35,40100.0,22.597,22.7405,22.5432,22.7405,40100.0
2012-03-09 10:40:00,25.34,25.35,25.24,25.26,29200.0,22.7316,22.7405,22.6419,22.6598,29200.0
2012-03-09 10:50:00,25.24,25.38,25.22,25.36,34200.0,22.6419,22.7675,22.6239,22.7495,34200.0
2012-03-09 11:00:00,25.34,25.34,25.18,25.21,20300.0,22.7316,22.7316,22.588,22.615,20300.0
2012-03-09 11:10:00,25.22,25.31,25.22,25.27,47800.0,22.6239,22.7047,22.6239,22.6688,47800.0
2012-03-09 11:20:00,25.25,25.32,25.24,25.3,30400.0,22.6508,22.7136,22.6419,22.6957,30400.0
2012-03-09 11:30:00,25.3,25.35,25.27,25.35,29900.0,22.6957,22.7405,22.6688,22.7405,29900.0
2012-03-09 11:40:00,25.35,25.38,25.3,25.33,62300.0,22.7405,22.7675,22.6957,22.7226,62300.0
2012-03-09 11:50:00,25.33,25.37,25.32,25.35,22100.0,22.7226,22.7585,22.7136,22.7405,22100.0
2012-03-09 12:00:00,25.31,25.36,25.26,25.27,34900.0,22.7047,22.7495,22.6598,22.6688,34900.0
2012-03-09 12:10:00,25.28,25.38,25.25,25.3,20800.0,22.6778,22.7675,22.6508,22.6957,20800.0
2012-03-09 12:20:00,25.29,25.31,25.22,25.24,23300.0,22.6867,22.7047,22.6239,22.6419,23300.0
2012-03-09 12:30:00,25.24,25.27,25.16,25.27,29500.0,22.6419,22.6688,22.5701,22.6688,29500.0
2012-03-09 12:40:00,25.27,25.34,25.24,25.26,20300.0,22.6688,22.7316,22.6419,22.6598,20300.0
2012-03-09 12:50:00,25.26,25.3,25.24,25.28,15500.0,22.6598,22.6957,22.6419,22.6778,15500.0
2012-03-09 13:00:00,25.28,25.28,25.24,25.28,17100.0,22.6778,22.6778,22.6419,22.6778,17100.0
2012-03-09 13:10:00,25.26,25.28,25.22,25.24,14000.0,22.6598,22.6778,22.6239,22.6419,14000.0
2012-03-09 13:20:00,25.22,25.24,25.13,25.16,20700.0,22.6239,22.6419,22.5432,22.5701,20700.0
2012-03-09 13:30:00,25.14,25.22,25.13,25.19,82900.0,22.5522,22.6239,22.5432,22.597,82900.0
2012-03-09 13:40:00,25.21,25.35,25.19,25.35,36100.0,22.615,22.7405,22.597,22.7405,36100.0
2012-03-09 13:50:00,25.35,25.38,25.34,25.35,19300.0,22.7405,22.7675,22.7316,22.7405,19300.0
2012-03-09 14:00:00,25.35,25.38,25.32,25.34,24600.0,22.7405,22.7675,22.7136,22.7316,24600.0
2012-03-09 14:10:00,25.33,25.38,25.33,25.36,19800.0,22.7226,22.7675,22.7226,22.7495,19800.0
2012-03-09 14:20:00,25.35,25.38,25.33,25.35,27500.0,22.7405,22.7675,22.7226,22.7405,27500.0
2012-03-09 14:30:00,25.35,25.44,25.35,25.44,39700.0,22.7405,22.8213,22.7405,22.8213,39700.0
2012-03-09 14:40:00,25.43,25.57,25.42,25.52,79700.0,22.8123,22.9379,22.8033,22.893,79700.0
2012-03-09 14:50:00,25.52,25.6,25.45,25.47,75900.0,22.893,22.9648,22.8303,22.8482,75900.0
2012-03-09 15:00:00,25.47,25.61,25.45,25.51,58400.0,22.8482,22.9738,22.8303,22.8841,58400.0
2012-03-09 15:10:00,25.5,25.56,25.44,25.53,45500.0,22.8751,22.9289,22.8213,22.902,45500.0
2012-03-09 15:20:00,25.54,25.54,25.44,25.49,45100.0,22.911,22.911,22.8213,22.8661,45100.0
2012-03-09 15:30:00,25.48,25.62,25.39,25.53,78900.0,22.8572,22.9828,22.7764,22.902,78900.0
2012-03-09 15:40:00,25.51,25.7,25.49,25.61,128900.0,22.8841,23.0545,22.8661,22.9738,128900.0
2012-03-09 15:50:00,25.59,25.74,25.59,25.69,182700.0,22.9558,23.0904,22.9558,23.0456,182700.0
2012-03-12 09:30:00,25.47,25.8,25.2,25.39,32600.0,22.8482,23.1442,22.606,22.7764,32600.0
2012-03-12 09:40:00,25.34,25.58,25.33,25.47,79600.0,22.7316,22.9469,22.7226,22.8482,79600.0
2012-03-12 09:50:00,25.47,25.68,25.45,25.64,40600.0,22.8482,23.0366,22.8303,23.0007,40600.0
2012-03-12 10:00:00,25.62,25.64,25.36,25.49,47800.0,22.9828,23.0007,22.7495,22.8661,47800.0
2012-03-12 10:10:00,25.5,25.51,25.4,25.46,37400.0,22.8751,22.8841,22.7854,22.8392,37400.0
2012-03-12 10:20:00,25.45,25.51,25.4,25.46,42400.0,22.8303,22.8841,22.7854,22.8392,42400.0
2012-03-12 10:30:00,25.45,25.45,25.21,25.26,153100.0,22.8303,22.8303,22.615,22.6598,153100.0
2012-03-12 10:40:00,25.22,25.26,25.15,25.26,34800.0,22.6239,22.6598,22.5611,22.6598,34800.0
2012-03-12 10:50:00,25.26,25.32,25.22,25.29,43900.0,22.6598,22.7136,22.6239,22.6867,43900.0
2012-03-12 11:00:00,25.29,25.32,24.92,24.94,50200.0,22.6867,22.7136,22.3548,22.3728,50200.0
2012-03-12 11:10:00,24.94,25.06,24.92,25.03,18200.0,22.3728,22.4804,22.3548,22.4535,18200.0
2012-03-12 11:20:00,25.0,25.14,25.0,25.13,70100.0,22.4266,22.5522,22.4266,22.5432,70100.0
2012-03-12 11:30:00,25.13,25.18,25.11,25.13,49100.0,22.5432,22.588,22.5253,22.5432,49100.0
2012-03-12 11:40:00,25.13,25.21,25.13,25.14,29100.0,22.5432,22.615,22.5432,22.5522,29100.0
2012-03-12 11:50:00,25.13,25.22,25.05,25.05,13400.0,22.5432,22.6239,22.4714,22.4714,13400.0
2012-03-12 12:00:00,25.05,25.14,25.0,25.11,16200.0,22.4714,22.5522,22.4266,22.5253,16200.0
2012-03-12 12:10:00,25.11,25.14,25.08,25.08,9700.0,22.5253,22.5522,22.4983,22.4983,9700.0
2012-03-12 12:20:00,25.06,25.11,25.02,25.1,19700.0,22.4804,22.5253,22.4445,22.5163,19700.0
2012-03-12 12:30:00,25.1,25.14,25.09,25.11,24500.0,22.5163,22.5522,22.5073,22.5253,24500.0
2012-03-12 12:40:00,25.09,25.14,25.09,25.14,25300.0,22.5073,22.5522,22.5073,22.5522,25300.0
2012-03-12 12:50:00,25.11,25.14,25.06,25.13,12300.0,22.5253,22.5522,22.4804,22.5432,12300.0
2012-03-12 13:00:00,25.12,25.14,25.09,25.11,10900.0,22.5342,22.5522,22.5073,22.5253,10900.0
2012-03-12 13:10:00,25.09,25.14,25.04,25.08,52400.0,22.5073,22.5522,22.4625,22.4983,52400.0
2012-03-12 13:20:00,25.09,25.11,25.06,25.07,6400.0,22.5073,22.5253,22.4804,22.4894,6400.0
2012-03-12 13:30:00,25.06,25.14,25.06,25.13,50000.0,22.4804,22.5522,22.4804,22.5432,50000.0
2012-03-12 13:40:00,25.12,25.15,25.05,25.06,56300.0,22.5342,22.5611,22.4714,22.4804,56300.0
2012-03-12 13:50:00,25.06,25.1,25.0,25.02,17900.0,22.4804,22.5163,22.4266,22.4445,17900.0
2012-03-12 14:00:00,25.04,25.04,24.9,24.92,22000.0,22.4625,22.4625,22.3369,22.3548,22000.0
2012-03-12 14:10:00,24.92,24.98,24.91,24.95,18000.0,22.3548,22.4086,22.3458,22.3817,18000.0
2012-03-12 14:20:00,24.95,24.95,24.88,24.92,17600.0,22.3817,22.3817,22.3189,22.3548,17600.0
2012-03-12 14:30:00,24.91,24.91,24.77,24.78,26600.0,22.3458,22.3458,22.2203,22.2292,26600.0
2012-03-12 14:40:00,24.8,24.82,24.74,24.8,14800.0,22.2472,22.2651,22.1933,22.2472,14800.0
2012-03-12 14:50:00,24.78,24.83,24.76,24.8,14800.0,22.2292,22.2741,22.2113,22.2472,14800.0
2012-03-12 15:00:00,24.81,24.82,24.77,24.77,30700.0,22.2561,22.2651,22.2203,22.2203,30700.0
2012-03-12 15:10:00,24.8,24.8,24.7,24.8,33200.0,22.2472,22.2472,22.1575,22.2472,33200.0
2012-03-12 15:20:00,24.8,24.82,24.67,24.67,30000.0,22.2472,22.2651,22.1305,22.1305,30000.0
2012-03-12 15:30:00,24.68,24.72,24.63,24.65,17900.0,22.1395,22.1754,22.0947,22.1126,17900.0
2012-03-12 15:40:00,24.66,24.69,24.64,24.67,26200.0,22.1216,22.1485,22.1036,22.1305,26200.0
2012-03-12 15:50:00,24.64,24.65,24.53,24.58,94800.0,22.1036,22.1126,22.005,22.0498,94800.0
2012-03-13 09:30:00,25.06,25.2,24.83,25.01,47300.0,22.4804,22.606,22.2741,22.4355,47300.0
2012-03-13 09:40:00,24.99,25.03,24.9,24.9,35500.0,22.4176,22.4535,22.3369,22.3369,35500.0
2012-03-13 09:50:00,24.9,24.9,24.75,24.76,32700.0,22.3369,22.3369,22.2023,22.2113,32700.0
2012-03-13 10:00:00,24.76,24.88,24.72,24.88,32600.0,22.2113,22.3189,22.1754,22.3189,32600.0
2012-03-13 10:10:00,24.86,24.91,24.75,24.8,13000.0,22.301,22.3458,22.2023,22.2472,13000.0
2012-03-13 10:20:00,24.76,24.83,24.68,24.75,21200.0,22.2113,22.2741,22.1395,22.2023,21200.0
2012-03-13 10:30:00,24.73,24.94,24.73,24.9,21600.0,22.1844,22.3728,22.1844,22.3369,21600.0
2012-03-13 10:40:00,24.89,24.92,24.84,24.84,20300.0,22.3279,22.3548,22.283,22.283,20300.0
2012-03-13 10:50:00,24.83,24.92,24.78,24.79,14500.0,22.2741,22.3548,22.2292,22.2382,14500.0
2012-03-13 11:00:00,24.77,24.86,24.77,24.8,12200.0,22.2203,22.301,22.2203,22.2472,12200.0
2012-03-13 11:10:00,24.79,24.9,24.78,24.89,13300.0,22.2382,22.3369,22.2292,22.3279,13300.0
2012-03-13 11:20:00,24.87,24.93,24.83,24.89,23100.0,22.31,22.3638,22.2741,22.3279,23100.0
2012-03-13 11:30:00,24.89,25.0,24.85,24.96,30900.0,22.3279,22.4266,22.292,22.3907,30900.0
2012-03-13 11:40:00,24.95,25.03,24.92,24.95,34300.0,22.3817,22.4535,22.3548,22.3817,34300.0
2012-03-13 11:50:00,24.95,24.96,24.83,24.84,18900.0,22.3817,22.3907,22.2741,22.283,18900.0
2012-03-13 12:00:00,24.83,24.92,24.78,24.89,27500.0,22.2741,22.3548,22.2292,22.3279,27500.0
2012-03-13 12:10:00,24.88,24.96,24.86,24.89,40300.0,22.3189,22.3907,22.301,22.3279,40300.0
2012-03-13 12:20:00,24.89,25.05,24.89,25.03,19000.0,22.3279,22.4714,22.3279,22.4535,19000.0
2012-03-13 12:30:00,25.04,25.04,24.83,24.86,15400.0,22.4625,22.4625,22.2741,22.301,15400.0
2012-03-13 12:40:00,24.85,24.94,24.85,24.93,30800.0,22.292,22.3728,22.292,22.3638,30800.0
2012-03-13 12:50:00,24.93,25.0,24.93,24.99,11600.0,22.3638,22.4266,22.3638,22.4176,11600.0
2012-03-13 13:00:00,25.0,25.05,24.96,25.04,12700.0,22.4266,22.4714,22.3907,22.4625,12700.0
2012-03-13 13:10:00,25.03,25.03,24.98,24.99,13200.0,22.4535,22.4535,22.4086,22.4176,13200.0
2012-03-13 13:20:00,25.0,25.03,24.98,24.98,10800.0,22.4266,22.4535,22.4086,22.4086,10800.0
2012-03-13 13:30:00,24.98,24.98,24.89,24.89,15000.0,22.4086,22.4086,22.3279,22.3279,15000.0
2012-03-13 13:40:00,24.89,24.99,24.89,24.99,14300.0,22.3279,22.4176,22.3279,22.4176,14300.0
2012-03-13 13:50:00,25.0,25.02,24.92,24.92,18700.0,22.4266,22.4445,22.3548,22.3548,18700.0
2012-03-13 14:00:00,24.91,24.93,24.88,24.91,19200.0,22.3458,22.3638,22.3189,22.3458,19200.0
2012-03-13 14:10:00,24.89,24.99,24.89,24.99,18300.0,22.3279,22.4176,22.3279,22.4176,18300.0
2012-03-13 14:20:00,24.99,25.04,24.85,24.86,20400.0,22.4176,22.4625,22.292,22.301,20400.0
2012-03-13 14:30:00,24.87,24.92,24.85,24.88,23300.0,22.31,22.3548,22.292,22.3189,23300.0
2012-03-13 14:40:00,24.88,24.91,24.81,24.83,21100.0,22.3189,22.3458,22.2561,22.2741,21100.0
2012-03-13 14:50:00,24.82,24.85,24.78,24.85,22800.0,22.2651,22.292,22.2292,22.292,22800.0
2012-03-13 15:00:00,24.85,25.0,24.82,24.95,25900.0,22.292,22.4266,22.2651,22.3817,25900.0
2012-03-13 15:10:00,24.94,25.01,24.94,25.01,28000.0,22.3728,22.4355,22.3728,22.4355,28000.0
2012-03-13 15:20:00,25.02,25.09,24.93,25.0,37100.0,22.4445,22.5073,22.3638,22.4266,37100.0
2012-03-13 15:30:00,25.0,25.02,24.92,24.97,37400.0,22.4266,22.4445,22.3548,22.3997,37400.0
2012-03-13 15:40:00,24.98,24.99,24.85,24.85,73300.0,22.4086,22.4176,22.292,22.292,73300.0
2012-03-13 15:50:00,24.86,24.93,24.8,24.84,197900.0,22.301,22.3638,22.2472,22.283,197900.0
2012-03-14 09:30:00,25.84,26.24,25.62,26.11,200000.0,23.1801,23.5389,22.9828,23.4223,200000.0
2012-03-14 09:40:00,26.1,26.65,26.1,26.35,194800.0,23.4133,23.9067,23.4133,23.6376,194800.0
2012-03-14 09:50:00,26.36,26.43,26.11,26.13,135300.0,23.6466,23.7094,23.4223,23.4403,135300.0
2012-03-14 10:00:00,26.13,26.14,25.8,25.93,168700.0,23.4403,23.4492,23.1442,23.2608,168700.0
2012-03-14 10:10:00,25.94,26.06,25.83,25.85,80200.0,23.2698,23.3775,23.1711,23.1891,80200.0
2012-03-14 10:20:00,25.85,25.89,25.56,25.71,154100.0,23.1891,23.225,22.9289,23.0635,154100.0
2012-03-14 10:30:00,25.71,25.76,25.39,25.71,143200.0,23.0635,23.1083,22.7764,23.0635,143200.0
2012-03-14 10:40:00,25.73,25.87,25.72,25.81,82200.0,23.0814,23.207,23.0725,23.1532,82200.0
2012-03-14 10:50:00,25.82,25.82,25.7,25.75,40800.0,23.1622,23.1622,23.0545,23.0994,40800.0
2012-03-14 11:00:00,25.75,25.75,25.48,25.69,94900.0,23.0994,23.0994,22.8572,23.0456,94900.0
2012-03-14 11:10:00,25.71,25.86,25.7,25.82,99100.0,23.0635,23.1981,23.0545,23.1622,99100.0
2012-03-14 11:20:00,25.84,25.96,25.83,25.85,40700.0,23.1801,23.2878,23.1711,23.1891,40700.0
2012-03-14 11:30:00,25.82,25.82,25.52,25.65,60300.0,23.1622,23.1622,22.893,23.0097,60300.0
2012-03-14 11:40:00,25.66,25.66,25.51,25.51,42900.0,23.0186,23.0186,22.8841,22.8841,42900.0
2012-03-14 11:50:00,25.51,25.65,25.51,25.6,29500.0,22.8841,23.0097,22.8841,22.9648,29500.0
2012-03-14 12:00:00,25.57,25.69,25.56,25.56,31500.0,22.9379,23.0456,22.9289,22.9289,31500.0
2012-03-14 12:10:00,25.55,25.8,25.54,25.79,53500.0,22.92,23.1442,22.911,23.1353,53500.0
2012-03-14 12:20:00,25.8,25.89,25.78,25.87,62800.0,23.1442,23.225,23.1263,23.207,62800.0
2012-03-14 12:30:00,25.87,25.98,25.83,25.94,49900.0,23.207,23.3057,23.1711,23.2698,49900.0
2012-03-14 12:40:00,25.92,25.96,25.89,25.95,19000.0,23.2519,23.2878,23.225,23.2788,19000.0
2012-03-14 12:50:00,25.93,26.07,25.9,26.0,59100.0,23.2608,23.3864,23.2339,23.3236,59100.0
2012-03-14 13:00:00,26.0,26.03,25.91,26.03,25500.0,23.3236,23.3506,23.2429,23.3506,25500.0
2012-03-14 13:10:00,26.04,26.04,25.95,25.96,30100.0,23.3595,23.3595,23.2788,23.2878,30100.0
2012-03-14 13:20:00,25.96,26.02,25.95,25.95,37100.0,23.2878,23.3416,23.2788,23.2788,37100.0
2012-03-14 13:30:00,25.95,25.95,25.9,25.91,35400.0,23.2788,23.2788,23.2339,23.2429,35400.0
2012-03-14 13:40:00,25.9,25.96,25.86,25.91,82500.0,23.2339,23.2878,23.1981,23.2429,82500.0
2012-03-14 13:50:00,25.93,25.98,25.7,25.72,41700.0,23.2608,23.3057,23.0545,23.0725,41700.0
2012-03-14 14:00:00,25.71,25.78,25.66,25.74,39400.0,23.0635,23.1263,23.0186,23.0904,39400.0
2012-03-14 14:10:00,25.72,25.75,25.68,25.7,26100.0,23.0725,23.0994,23.0366,23.0545,26100.0
2012-03-14 14:20:00,25.7,25.9,25.7,25.9,78800.0,23.0545,23.2339,23.0545,23.2339,78800.0
2012-03-14 14:30:00,25.9,25.95,25.83,25.94,35300.0,23.2339,23.2788,23.1711,23.2698,35300.0
2012-03-14 14:40:00,25.92,25.92,25.78,25.84,33900.0,23.2519,23.2519,23.1263,23.1801,33900.0
2012-03-14 14:50:00,25.83,25.83,25.7,25.74,40400.0,23.1711,23.1711,23.0545,23.0904,40400.0
2012-03-14 15:00:00,25.73,25.76,25.68,25.71,40300.0,23.0814,23.1083,23.0366,23.0635,40300.0
2012-03-14 15:10:00,25.71,25.73,25.68,25.68,48800.0,23.0635,23.0814,23.0366,23.0366,48800.0
2012-03-14 15:20:00,25.68,25.79,25.68,25.79,58300.0,23.0366,23.1353,23.0366,23.1353,58300.0
2012-03-14 15:30:00,25.8,25.86,25.69,25.75,57700.0,23.1442,23.1981,23.0456,23.0994,57700.0
2012-03-14 15:40:00,25.74,25.75,25.68,25.71,68700.0,23.0904,23.0994,23.0366,23.0635,68700.0
2012-03-14 15:50:00,25.71,25.75,25.62,25.71,189600.0,23.0635,23.0994,22.9828,23.0635,189600.0
2012-03-15 09:30:00,25.73,25.84,25.5,25.54,34000.0,23.0814,23.1801,22.8751,22.911,34000.0
2012-03-15 09:40:00,25.54,25.55,25.39,25.5,46200.0,22.911,22.92,22.7764,22.8751,46200.0
2012-03-15 09:50:00,25.53,25.73,25.53,25.64,34700.0,22.902,23.0814,22.902,23.0007,34700.0
2012-03-15 10:00:00,25.64,25.83,25.62,25.82,22900.0,23.0007,23.1711,22.9828,23.1622,22900.0
2012-03-15 10:10:00,25.78,25.96,25.68,25.96,40500.0,23.1263,23.2878,23.0366,23.2878,40500.0
2012-03-15 10:20:00,26.0,26.06,25.8,25.82,40600.0,23.3236,23.3775,23.1442,23.1622,40600.0
2012-03-15 10:30:00,25.83,25.84,25.74,25.81,22800.0,23.1711,23.1801,23.0904,23.1532,22800.0
2012-03-15 10:40:00,25.79,25.83,25.69,25.72,19300.0,23.1353,23.1711,23.0456,23.0725,19300.0
2012-03-15 10:50:00,25.69,25.74,25.56,25.65,20800.0,23.0456,23.0904,22.9289,23.0097,20800.0
2012-03-15 11:00:00,25.6,25.6,25.41,25.46,49600.0,22.9648,22.9648,22.7944,22.8392,49600.0
2012-03-15 11:10:00,25.44,25.6,25.43,25.6,19900.0,22.8213,22.9648,22.8123,22.9648,19900.0
2012-03-15 11:20:00,25.6,25.76,25.6,25.7,32300.0,22.9648,23.1083,22.9648,23.0545,32300.0
2012-03-15 11:30:00,25.69,25.74,25.54,25.55,11100.0,23.0456,23.0904,22.911,22.92,11100.0
2012-03-15 11:40:00,25.54,25.68,25.54,25.63,9700.0,22.911,23.0366,22.911,22.9917,9700.0
2012-03-15 11:50:00,25.62,25.68,25.59,25.61,8900.0,22.9828,23.0366,22.9558,22.9738,8900.0
2012-03-15 12:00:00,25.6,25.67,25.59,25.64,5700.0,22.9648,23.0276,22.9558,23.0007,5700.0
2012-03-15 12:10:00,25.67,25.77,25.64,25.76,13300.0,23.0276,23.1173,23.0007,23.1083,13300.0
2012-03-15 12:20:00,25.74,25.8,25.7,25.7,6600.0,23.0904,23.1442,23.0545,23.0545,6600.0
2012-03-15 12:30:00,25.7,25.73,25.69,25.69,10500.0,23.0545,23.0814,23.0456,23.0456,10500.0
2012-03-15 12:40:00,25.69,25.84,25.69,25.83,20000.0,23.0456,23.1801,23.0456,23.1711,20000.0
2012-03-15 12:50:00,25.85,25.85,25.78,25.79,3200.0,23.1891,23.1891,23.1263,23.1353,3200.0
2012-03-15 13:00:00,25.78,25.79,25.69,25.75,12800.0,23.1263,23.1353,23.0456,23.0994,12800.0
2012-03-15 13:10:00,25.75,25.75,25.7,25.72,6500.0,23.0994,23.0994,23.0545,23.0725,6500.0
2012-03-15 13:20:00,25.71,25.72,25.59,25.59,17300.0,23.0635,23.0725,22.9558,22.9558,17300.0
2012-03-15 13:30:00,25.59,25.65,25.59,25.64,6300.0,22.9558,23.0097,22.9558,23.0007,6300.0
2012-03-15 13:40:00,25.62,25.67,25.51,25.65,31300.0,22.9828,23.0276,22.8841,23.0097,31300.0
2012-03-15 13:50:00,25.64,25.64,25.54,25.54,11400.0,23.0007,23.0007,22.911,22.911,11400.0
2012-03-15 14:00:00,25.55,25.63,25.48,25.6,6700.0,22.92,22.9917,22.8572,22.9648,6700.0
2012-03-15 14:10:00,25.6,25.66,25.55,25.61,19900.0,22.9648,23.0186,22.92,22.9738,19900.0
2012-03-15 14:20:00,25.61,25.64,25.56,25.58,18400.0,22.9738,23.0007,22.9289,22.9469,18400.0
2012-03-15 14:30:00,25.57,25.59,25.5,25.55,17700.0,22.9379,22.9558,22.8751,22.92,17700.0
2012-03-15 14:40:00,25.56,25.58,25.52,25.53,21900.0,22.9289,22.9469,22.893,22.902,21900.0
2012-03-15 14:50:00,25.52,25.55,25.49,25.54,24200.0,22.893,22.92,22.8661,22.911,24200.0
2012-03-15 15:00:00,25.53,25.6,25.52,25.52,26700.0,22.902,22.9648,22.893,22.893,26700.0
2012-03-15 15:10:00,25.52,25.62,25.51,25.6,25500.0,22.893,22.9828,22.8841,22.9648,25500.0
2012-03-15 15:20:00,25.6,25.65,25.58,25.64,26300.0,22.9648,23.0097,22.9469,23.0007,26300.0
2012-03-15 15:30:00,25.64,25.65,25.56,25.62,36100.0,23.0007,23.0097,22.9289,22.9828,36100.0
2012-03-15 15:40:00,25.61,25.62,25.51,25.51,41500.0,22.9738,22.9828,22.8841,22.8841,41500.0
2012-03-15 15:50:00,25.51,25.62,25.51,25.62,103600.0,22.8841,22.9828,22.8841,22.9828,103600.0
2012-03-16 09:30:00,25.61,25.7,25.51,25.52,32900.0,22.9738,23.0545,22.8841,22.893,32900.0
2012-03-16 09:40:00,25.52,25.56,25.4,25.43,27900.0,22.893,22.9289,22.7854,22.8123,27900.0
2012-03-16 09:50:00,25.43,25.52,25.4,25.5,8500.0,22.8123,22.893,22.7854,22.8751,8500.0
2012-03-16 10:00:00,25.45,25.55,25.41,25.55,27400.0,22.8303,22.92,22.7944,22.92,27400.0
2012-03-16 10:10:00,25.52,25.59,25.52,25.54,10100.0,22.893,22.9558,22.893,22.911,10100.0
2012-03-16 10:20:00,25.51,25.52,25.43,25.44,8700.0,22.8841,22.893,22.8123,22.8213,8700.0
2012-03-16 10:30:00,25.45,25.62,25.43,25.61,27400.0,22.8303,22.9828,22.8123,22.9738,27400.0
2012-03-16 10:40:00,25.65,25.72,25.61,25.65,12500.0,23.0097,23.0725,22.9738,23.0097,12500.0
2012-03-16 10:50:00,25.67,25.7,25.62,25.68,7700.0,23.0276,23.0545,22.9828,23.0366,7700.0
2012-03-16 11:00:00,25.68,25.85,25.68,25.85,23700.0,23.0366,23.1891,23.0366,23.1891,23700.0
2012-03-16 11:10:00,25.86,25.89,25.62,25.64,21500.0,23.1981,23.225,22.9828,23.0007,21500.0
2012-03-16 11:20:00,25.65,25.76,25.65,25.72,19600.0,23.0097,23.1083,23.0097,23.0725,19600.0
2012-03-16 11:30:00,25.72,25.76,25.67,25.76,15600.0,23.0725,23.1083,23.0276,23.1083,15600.0
2012-03-16 11:40:00,25.72,25.84,25.72,25.77,6400.0,23.0725,23.1801,23.0725,23.1173,6400.0
2012-03-16 11:50:00,25.76,25.86,25.75,25.85,11800.0,23.1083,23.1981,23.0994,23.1891,11800.0
2012-03-16 12:00:00,25.85,25.93,25.84,25.92,40200.0,23.1891,23.2608,23.1801,23.2519,40200.0
2012-03-16 12:10:00,25.92,25.97,25.89,25.95,20500.0,23.2519,23.2967,23.225,23.2788,20500.0
2012-03-16 12:20:00,25.93,26.39,25.91,26.34,203700.0,23.2608,23.6735,23.2429,23.6286,203700.0
2012-03-16 12:30:00,26.34,26.4,26.25,26.36,85800.0,23.6286,23.6825,23.5479,23.6466,85800.0
2012-03-16 12:40:00,26.37,26.37,26.23,26.3,47100.0,23.6556,23.6556,23.53,23.5928,47100.0
2012-03-16 12:50:00,26.3,26.34,26.07,26.07,46800.0,23.5928,23.6286,23.3864,23.3864,46800.0
2012-03-16 13:00:00,26.09,26.17,26.08,26.17,14900.0,23.4044,23.4761,23.3954,23.4761,14900.0
2012-03-16 13:10:00,26.15,26.2,26.12,26.13,10100.0,23.4582,23.5031,23.4313,23.4403,10100.0
2012-03-16 13:20:00,26.15,26.2,26.14,26.19,11900.0,23.4582,23.5031,23.4492,23.4941,11900.0
2012-03-16 13:30:00,26.21,26.22,26.1,26.11,12400.0,23.512,23.521,23.4133,23.4223,12400.0
2012-03-16 13:40:00,26.12,26.13,26.05,26.09,5500.0,23.4313,23.4403,23.3685,23.4044,5500.0
2012-03-16 13:50:00,26.09,26.16,26.09,26.12,10900.0,23.4044,23.4672,23.4044,23.4313,10900.0
2012-03-16 14:00:00,26.14,26.15,26.1,26.13,5900.0,23.4492,23.4582,23.4133,23.4403,5900.0
2012-03-16 14:10:00,26.14,26.14,26.09,26.12,21500.0,23.4492,23.4492,23.4044,23.4313,21500.0
2012-03-16 14:20:00,26.12,26.13,26.06,26.09,12500.0,23.4313,23.4403,23.3775,23.4044,12500.0
2012-03-16 14:30:00,26.07,26.17,26.06,26.16,37400.0,23.3864,23.4761,23.3775,23.4672,37400.0
2012-03-16 14:40:00,26.15,26.21,26.12,26.18,14800.0,23.4582,23.512,23.4313,23.4851,14800.0
2012-03-16 14:50:00,26.16,26.17,26.11,26.13,12900.0,23.4672,23.4761,23.4223,23.4403,12900.0
2012-03-16 15:00:00,26.1,26.14,26.08,26.13,19900.0,23.4133,23.4492,23.3954,23.4403,19900.0
2012-03-16 15:10:00,26.13,26.13,26.07,26.11,36700.0,23.4403,23.4403,23.3864,23.4223,36700.0
2012-03-16 15:20:00,26.1,26.13,26.07,26.1,14700.0,23.4133,23.4403,23.3864,23.4133,14700.0
2012-03-16 15:30:00,26.12,26.16,26.1,26.15,47700.0,23.4313,23.4672,23.4133,23.4582,47700.0
2012-03-16 15:40:00,26.17,26.23,26.17,26.23,42300.0,23.4761,23.53,23.4761,23.53,42300.0
2012-03-16 15:50:00,26.22,26.35,26.22,26.27,147800.0,23.521,23.6376,23.521,23.5658,147800.0
2012-03-19 09:30:00,26.23,26.27,25.94,25.98,27600.0,23.53,23.5658,23.2698,23.3057,27600.0
2012-03-19 09:40:00,25.98,26.05,25.83,25.88,65500.0,23.3057,23.3685,23.1711,23.216,65500.0
2012-03-19 09:50:00,25.93,26.11,25.93,26.08,23000.0,23.2608,23.4223,23.2608,23.3954,23000.0
2012-03-19 10:00:00,26.05,26.1,25.75,25.75,33700.0,23.3685,23.4133,23.0994,23.0994,33700.0
2012-03-19 10:10:00,25.75,25.99,25.72,25.99,33400.0,23.0994,23.3147,23.0725,23.3147,33400.0
2012-03-19 10:20:00,25.99,26.01,25.91,25.97,30400.0,23.3147,23.3326,23.2429,23.2967,30400.0
2012-03-19 10:30:00,25.95,26.01,25.95,25.98,5400.0,23.2788,23.3326,23.2788,23.3057,5400.0
2012-03-19 10:40:00,25.99,26.08,25.96,26.08,13800.0,23.3147,23.3954,23.2878,23.3954,13800.0
2012-03-19 10:50:00,26.07,26.1,26.05,26.05,18400.0,23.3864,23.4133,23.3685,23.3685,18400.0
2012-03-19 11:00:00,26.04,26.17,26.0,26.17,26600.0,23.3595,23.4761,23.3236,23.4761,26600.0
2012-03-19 11:10:00,26.15,26.17,26.12,26.13,17000.0,23.4582,23.4761,23.4313,23.4403,17000.0
2012-03-19 11:20:00,26.13,26.14,26.03,26.11,19800.0,23.4403,23.4492,23.3506,23.4223,19800.0
2012-03-19 11:30:00,26.1,26.19,26.08,26.17,56900.0,23.4133,23.4941,23.3954,23.4761,56900.0
2012-03-19 11:40:00,26.2,26.38,26.19,26.32,54100.0,23.5031,23.6645,23.4941,23.6107,54100.0
2012-03-19 11:50:00,26.31,26.31,26.16,26.24,41300.0,23.6017,23.6017,23.4672,23.5389,41300.0
2012-03-19 12:00:00,26.25,26.27,26.14,26.17,19800.0,23.5479,23.5658,23.4492,23.4761,19800.0
2012-03-19 12:10:00,26.18,26.18,26.14,26.15,9100.0,23.4851,23.4851,23.4492,23.4582,9100.0
2012-03-19 12:20:00,26.14,26.2,26.14,26.17,6400.0,23.4492,23.5031,23.4492,23.4761,6400.0
2012-03-19 12:30:00,26.19,26.24,26.14,26.17,12200.0,23.4941,23.5389,23.4492,23.4761,12200.0
2012-03-19 12:40:00,26.15,26.33,26.15,26.29,81800.0,23.4582,23.6197,23.4582,23.5838,81800.0
2012-03-19 12:50:00,26.23,26.25,26.16,26.19,16700.0,23.53,23.5479,23.4672,23.4941,16700.0
2012-03-19 13:00:00,26.19,26.28,26.19,26.25,77200.0,23.4941,23.5748,23.4941,23.5479,77200.0
2012-03-19 13:10:00,26.25,26.28,26.21,26.27,12300.0,23.5479,23.5748,23.512,23.5658,12300.0
2012-03-19 13:20:00,26.26,26.39,26.26,26.38,14000.0,23.5569,23.6735,23.5569,23.6645,14000.0
2012-03-19 13:30:00,26.4,26.4,26.35,26.36,10800.0,23.6825,23.6825,23.6376,23.6466,10800.0
2012-03-19 13:40:00,26.33,26.35,26.3,26.32,7400.0,23.6197,23.6376,23.5928,23.6107,7400.0
2012-03-19 13:50:00,26.32,26.36,26.29,26.29,11300.0,23.6107,23.6466,23.5838,23.5838,11300.0
2012-03-19 14:00:00,26.29,26.34,26.29,26.3,2400.0,23.5838,23.6286,23.5838,23.5928,2400.0
2012-03-19 14:10:00,26.29,26.35,26.28,26.34,64700.0,23.5838,23.6376,23.5748,23.6286,64700.0
2012-03-19 14:20:00,26.33,26.35,26.3,26.31,9300.0,23.6197,23.6376,23.5928,23.6017,9300.0
2012-03-19 14:30:00,26.33,26.33,26.23,26.3,9600.0,23.6197,23.6197,23.53,23.5928,9600.0
2012-03-19 14:40:00,26.31,26.34,26.3,26.33,10500.0,23.6017,23.6286,23.5928,23.6197,10500.0
2012-03-19 14:50:00,26.34,26.35,26.26,26.27,8300.0,23.6286,23.6376,23.5569,23.5658,8300.0
2012-03-19 15:00:00,26.27,26.34,26.22,26.23,11300.0,23.5658,23.6286,23.521,23.53,11300.0
2012-03-19 15:10:00,26.23,26.28,26.18,26.28,30500.0,23.53,23.5748,23.4851,23.5748,30500.0
2012-03-19 15:20:00,26.26,26.31,26.24,26.28,18700.0,23.5569,23.6017,23.5389,23.5748,18700.0
2012-03-19 15:30:00,26.24,26.33,26.24,26.29,20700.0,23.5389,23.6197,23.5389,23.5838,20700.0
2012-03-19 15:40:00,26.29,26.4,26.23,26.28,68900.0,23.5838,23.6825,23.53,23.5748,68900.0
2012-03-19 15:50:00,26.28,26.41,26.27,26.31,122800.0,23.5748,23.6914,23.5658,23.6017,122800.0
2012-03-20 09:30:00,26.0,26.17,25.89,25.95,58800.0,23.3236,23.4761,23.225,23.2788,58800.0
2012-03-20 09:40:00,25.96,25.96,25.56,25.64,58700.0,23.2878,23.2878,22.9289,23.0007,58700.0
2012-03-20 09:50:00,25.7,25.97,25.62,25.84,52800.0,23.0545,23.2967,22.9828,23.1801,52800.0
2012-03-20 10:00:00,25.87,25.99,25.77,25.93,18300.0,23.207,23.3147,23.1173,23.2608,18300.0
2012-03-20 10:10:00,25.9,25.9,25.81,25.82,7000.0,23.2339,23.2339,23.1532,23.1622,7000.0
2012-03-20 10:20:00,25.81,25.82,25.68,25.76,18600.0,23.1532,23.1622,23.0366,23.1083,18600.0
2012-03-20 10:30:00,25.77,25.83,25.72,25.83,24100.0,23.1173,23.1711,23.0725,23.1711,24100.0
2012-03-20 10:40:00,25.79,25.82,25.7,25.78,13900.0,23.1353,23.1622,23.0545,23.1263,13900.0
2012-03-20 10:50:00,25.82,25.84,25.73,25.74,9200.0,23.1622,23.1801,23.0814,23.0904,9200.0
2012-03-20 11:00:00,25.75,25.77,25.72,25.75,22000.0,23.0994,23.1173,23.0725,23.0994,22000.0
2012-03-20 11:10:00,25.74,25.78,25.71,25.75,16700.0,23.0904,23.1263,23.0635,23.0994,16700.0
2012-03-20 11:20:00,25.76,25.87,25.75,25.86,21200.0,23.1083,23.207,23.0994,23.1981,21200.0
2012-03-20 11:30:00,25.84,25.86,25.76,25.77,14200.0,23.1801,23.1981,23.1083,23.1173,14200.0
2012-03-20 11:40:00,25.76,25.76,25.68,25.71,7600.0,23.1083,23.1083,23.0366,23.0635,7600.0
2012-03-20 11:50:00,25.72,25.74,25.69,25.73,17500.0,23.0725,23.0904,23.0456,23.0814,17500.0
2012-03-20 12:00:00,25.72,25.75,25.68,25.75,10800.0,23.0725,23.0994,23.0366,23.0994,10800.0
2012-03-20 12:10:00,25.73,25.77,25.7,25.75,32100.0,23.0814,23.1173,23.0545,23.0994,32100.0
2012-03-20 12:20:00,25.73,25.74,25.69,25.72,11200.0,23.0814,23.0904,23.0456,23.0725,11200.0
2012-03-20 12:30:00,25.71,25.75,25.71,25.74,8600.0,23.0635,23.0994,23.0635,23.0904,8600.0
2012-03-20 12:40:00,25.73,25.73,25.66,25.66,14900.0,23.0814,23.0814,23.0186,23.0186,14900.0
2012-03-20 12:50:00,25.66,25.75,25.62,25.68,33200.0,23.0186,23.0994,22.9828,23.0366,33200.0
2012-03-20 13:00:00,25.68,25.76,25.68,25.75,20400.0,23.0366,23.1083,23.0366,23.0994,20400.0
2012-03-20 13:10:00,25.76,25.76,25.72,25.76,17500.0,23.1083,23.1083,23.0725,23.1083,17500.0
2012-03-20 13:20:00,25.76,25.77,25.72,25.75,3300.0,23.1083,23.1173,23.0725,23.0994,3300.0
2012-03-20 13:30:00,25.75,25.75,25.72,25.72,2300.0,23.0994,23.0994,23.0725,23.0725,2300.0
2012-03-20 13:40:00,25.72,25.77,25.72,25.76,6100.0,23.0725,23.1173,23.0725,23.1083,6100.0
2012-03-20 13:50:00,25.75,25.77,25.73,25.75,3400.0,23.0994,23.1173,23.0814,23.0994,3400.0
2012-03-20 14:00:00,25.75,25.76,25.72,25.72,10600.0,23.0994,23.1083,23.0725,23.0725,10600.0
2012-03-20 14:10:00,25.71,25.86,25.7,25.85,20200.0,23.0635,23.1981,23.0545,23.1891,20200.0
2012-03-20 14:20:00,25.83,25.87,25.8,25.86,22800.0,23.1711,23.207,23.1442,23.1981,22800.0
2012-03-20 14:30:00,25.85,25.9,25.81,25.84,24000.0,23.1891,23.2339,23.1532,23.1801,24000.0
2012-03-20 14:40:00,25.84,25.88,25.83,25.87,13600.0,23.1801,23.216,23.1711,23.207,13600.0
2012-03-20 14:50:00,25.88,25.99,25.88,25.96,21300.0,23.216,23.3147,23.216,23.2878,21300.0
2012-03-20 15:00:00,25.96,25.99,25.92,25.92,32800.0,23.2878,23.3147,23.2519,23.2519,32800.0
2012-03-20 15:10:00,25.92,25.95,25.87,25.89,17000.0,23.2519,23.2788,23.207,23.225,17000.0
2012-03-20 15:20:00,25.9,25.97,25.88,25.95,15700.0,23.2339,23.2967,23.216,23.2788,15700.0
2012-03-20 15:30:00,25.95,25.99,25.88,25.88,24500.0,23.2788,23.3147,23.216,23.216,24500.0
2012-03-20 15:40:00,25.89,25.9,25.82,25.86,24500.0,23.225,23.2339,23.1622,23.1981,24500.0
2012-03-20 15:50:00,25.86,25.9,25.83,25.87,42800.0,23.1981,23.2339,23.1711,23.207,42800.0
2012-03-21 09:30:00,25.82,25.91,25.73,25.77,38500.0,23.1622,23.2429,23.0814,23.1173,38500.0
2012-03-21 09:40:00,25.78,25.9,25.72,25.89,30500.0,23.1263,23.2339,23.0725,23.225,30500.0
2012-03-21 09:50:00,25.85,25.85,25.65,25.75,9900.0,23.1891,23.1891,23.0097,23.0994,9900.0
2012-03-21 10:00:00,25.81,25.81,25.64,25.65,17900.0,23.1532,23.1532,23.0007,23.0097,17900.0
2012-03-21 10:10:00,25.67,25.71,25.6,25.62,18900.0,23.0276,23.0635,22.9648,22.9828,18900.0
2012-03-21 10:20:00,25.61,25.73,25.59,25.65,31800.0,22.9738,23.0814,22.9558,23.0097,31800.0
2012-03-21 10:30:00,25.69,25.8,25.69,25.8,8000.0,23.0456,23.1442,23.0456,23.1442,8000.0
2012-03-21 10:40:00,25.8,25.8,25.65,25.65,7000.0,23.1442,23.1442,23.0097,23.0097,7000.0
2012-03-21 10:50:00,25.66,25.66,25.52,25.56,20900.0,23.0186,23.0186,22.893,22.9289,20900.0
2012-03-21 11:00:00,25.55,25.69,25.52,25.69,12200.0,22.92,23.0456,22.893,23.0456,12200.0
2012-03-21 11:10:00,25.68,25.7,25.61,25.7,14600.0,23.0366,23.0545,22.9738,23.0545,14600.0
2012-03-21 11:20:00,25.73,25.81,25.7,25.81,5300.0,23.0814,23.1532,23.0545,23.1532,5300.0
2012-03-21 11:30:00,25.81,25.94,25.81,25.93,16100.0,23.1532,23.2698,23.1532,23.2608,16100.0
2012-03-21 11:40:00,25.92,25.95,25.91,25.94,5600.0,23.2519,23.2788,23.2429,23.2698,5600.0
2012-03-21 11:50:00,25.95,25.98,25.93,25.95,5900.0,23.2788,23.3057,23.2608,23.2788,5900.0
2012-03-21 12:00:00,25.93,26.03,25.9,26.0,40000.0,23.2608,23.3506,23.2339,23.3236,40000.0
2012-03-21 12:10:00,26.0,26.11,25.97,26.02,13800.0,23.3236,23.4223,23.2967,23.3416,13800.0
2012-03-21 12:20:00,26.01,26.1,26.01,26.05,9200.0,23.3326,23.4133,23.3326,23.3685,9200.0
2012-03-21 12:30:00,26.03,26.03,25.97,26.02,3000.0,23.3506,23.3506,23.2967,23.3416,3000.0
2012-03-21 12:40:00,26.06,26.1,26.06,26.09,8500.0,23.3775,23.4133,23.3775,23.4044,8500.0
2012-03-21 12:50:00,26.09,26.29,26.09,26.24,54200.0,23.4044,23.5838,23.4044,23.5389,54200.0
2012-03-21 13:00:00,26.25,26.25,26.14,26.19,27500.0,23.5479,23.5479,23.4492,23.4941,27500.0
2012-03-21 13:10:00,26.2,26.21,26.08,26.16,23900.0,23.5031,23.512,23.3954,23.4672,23900.0
2012-03-21 13:20:00,26.18,26.18,26.11,26.17,7500.0,23.4851,23.4851,23.4223,23.4761,7500.0
2012-03-21 13:30:00,26.17,26.2,26.14,26.18,9500.0,23.4761,23.5031,23.4492,23.4851,9500.0
2012-03-21 13:40:00,26.19,26.27,26.19,26.27,15600.0,23.4941,23.5658,23.4941,23.5658,15600.0
2012-03-21 13:50:00,26.27,26.39,26.26,26.32,29000.0,23.5658,23.6735,23.5569,23.6107,29000.0
2012-03-21 14:00:00,26.32,26.34,26.27,26.27,24700.0,23.6107,23.6286,23.5658,23.5658,24700.0
2012-03-21 14:10:00,26.28,26.31,26.24,26.25,20400.0,23.5748,23.6017,23.5389,23.5479,20400.0
2012-03-21 14:20:00,26.25,26.27,26.18,26.2,17600.0,23.5479,23.5658,23.4851,23.5031,17600.0
2012-03-21 14:30:00,26.19,26.26,26.18,26.21,16100.0,23.4941,23.5569,23.4851,23.512,16100.0
2012-03-21 14:40:00,26.24,26.24,26.17,26.2,7600.0,23.5389,23.5389,23.4761,23.5031,7600.0
2012-03-21 14:50:00,26.2,26.26,26.17,26.24,14100.0,23.5031,23.5569,23.4761,23.5389,14100.0
2012-03-21 15:00:00,26.22,26.36,26.16,26.24,34900.0,23.521,23.6466,23.4672,23.5389,34900.0
2012-03-21 15:10:00,26.24,26.26,26.2,26.24,14400.0,23.5389,23.5569,23.5031,23.5389,14400.0
2012-03-21 15:20:00,26.26,26.26,26.16,26.16,13700.0,23.5569,23.5569,23.4672,23.4672,13700.0
2012-03-21 15:30:00,26.16,26.18,26.07,26.07,31900.0,23.4672,23.4851,23.3864,23.3864,31900.0
2012-03-21 15:40:00,26.09,26.1,26.03,26.04,31800.0,23.4044,23.4133,23.3506,23.3595,31800.0
2012-03-21 15:50:00,26.04,26.09,26.0,26.09,45300.0,23.3595,23.4044,23.3236,23.4044,45300.0
2012-03-22 09:30:00,25.89,25.89,25.6,25.77,22400.0,23.225,23.225,22.9648,23.1173,22400.0
2012-03-22 09:40:00,25.77,25.85,25.64,25.81,42600.0,23.1173,23.1891,23.0007,23.1532,42600.0
2012-03-22 09:50:00,25.8,25.81,25.6,25.71,54600.0,23.1442,23.1532,22.9648,23.0635,54600.0
2012-03-22 10:00:00,25.69,25.7,25.58,25.58,55800.0,23.0456,23.0545,22.9469,22.9469,55800.0
2012-03-22 10:10:00,25.59,25.63,25.4,25.59,214800.0,22.9558,22.9917,22.7854,22.9558,214800.0
2012-03-22 10:20:00,25.6,25.62,25.53,25.58,83300.0,22.9648,22.9828,22.902,22.9469,83300.0
2012-03-22 10:30:00,25.59,25.66,25.51,25.6,89100.0,22.9558,23.0186,22.8841,22.9648,89100.0
2012-03-22 10:40:00,25.6,25.81,25.58,25.74,76800.0,22.9648,23.1532,22.9469,23.0904,76800.0
2012-03-22 10:50:00,25.69,25.79,25.66,25.7,23100.0,23.0456,23.1353,23.0186,23.0545,23100.0
2012-03-22 11:00:00,25.67,25.68,25.48,25.5,19000.0,23.0276,23.0366,22.8572,22.8751,19000.0
2012-03-22 11:10:00,25.55,25.65,25.53,25.61,29300.0,22.92,23.0097,22.902,22.9738,29300.0
2012-03-22 11:20:00,25.61,25.73,25.6,25.73,11000.0,22.9738,23.0814,22.9648,23.0814,11000.0
2012-03-22 11:30:00,25.72,25.83,25.72,25.79,5700.0,23.0725,23.1711,23.0725,23.1353,5700.0
2012-03-22 11:40:00,25.76,25.83,25.75,25.78,34500.0,23.1083,23.1711,23.0994,23.1263,34500.0
2012-03-22 11:50:00,25.8,25.85,25.8,25.84,3900.0,23.1442,23.1891,23.1442,23.1801,3900.0
2012-03-22 12:00:00,25.83,26.0,25.83,25.98,16500.0,23.1711,23.3236,23.1711,23.3057,16500.0
2012-03-22 12:10:00,25.98,25.98,25.89,25.91,4300.0,23.3057,23.3057,23.225,23.2429,4300.0
2012-03-22 12:20:00,25.92,26.0,25.88,25.88,7200.0,23.2519,23.3236,23.216,23.216,7200.0
2012-03-22 12:30:00,25.87,25.92,25.82,25.91,15000.0,23.207,23.2519,23.1622,23.2429,15000.0
2012-03-22 12:40:00,25.92,25.97,25.92,25.94,21400.0,23.2519,23.2967,23.2519,23.2698,21400.0
2012-03-22 12:50:00,25.94,26.03,25.94,26.03,21900.0,23.2698,23.3506,23.2698,23.3506,21900.0
2012-03-22 13:00:00,26.03,26.05,25.98,26.0,46400.0,23.3506,23.3685,23.3057,23.3236,46400.0
2012-03-22 13:10:00,26.0,26.02,25.99,25.99,7200.0,23.3236,23.3416,23.3147,23.3147,7200.0
2012-03-22 13:20:00,26.0,26.03,25.92,26.01,7000.0,23.3236,23.3506,23.2519,23.3326,7000.0
2012-03-22 13:30:00,26.0,26.04,25.98,26.02,4400.0,23.3236,23.3595,23.3057,23.3416,4400.0
2012-03-22 13:40:00,26.03,26.05,26.02,26.02,2100.0,23.3506,23.3685,23.3416,23.3416,2100.0
2012-03-22 13:50:00,26.04,26.08,25.99,26.0,10900.0,23.3595,23.3954,23.3147,23.3236,10900.0
2012-03-22 14:00:00,26.01,26.01,25.95,25.95,7100.0,23.3326,23.3326,23.2788,23.2788,7100.0
2012-03-22 14:10:00,25.95,26.0,25.95,25.95,8900.0,23.2788,23.3236,23.2788,23.2788,8900.0
2012-03-22 14:20:00,25.96,26.09,25.93,26.09,11600.0,23.2878,23.4044,23.2608,23.4044,11600.0
2012-03-22 14:30:00,26.06,26.09,26.05,26.08,12700.0,23.3775,23.4044,23.3685,23.3954,12700.0
2012-03-22 14:40:00,26.09,26.09,26.04,26.07,45500.0,23.4044,23.4044,23.3595,23.3864,45500.0
2012-03-22 14:50:00,26.06,26.08,26.05,26.05,11900.0,23.3775,23.3954,23.3685,23.3685,11900.0
2012-03-22 15:00:00,26.05,26.07,26.04,26.05,48600.0,23.3685,23.3864,23.3595,23.3685,48600.0
2012-03-22 15:10:00,26.05,26.08,26.01,26.05,35100.0,23.3685,23.3954,23.3326,23.3685,35100.0
2012-03-22 15:20:00,26.06,26.22,26.05,26.2,42100.0,23.3775,23.521,23.3685,23.5031,42100.0
2012-03-22 15:30:00,26.19,26.22,26.07,26.21,30500.0,23.4941,23.521,23.3864,23.512,30500.0
2012-03-22 15:40:00,26.22,26.32,26.18,26.27,57100.0,23.521,23.6107,23.4851,23.5658,57100.0
2012-03-22 15:50:00,26.25,26.34,26.22,26.3,72800.0,23.5479,23.6286,23.521,23.5928,72800.0
2012-03-23 09:30:00,26.07,26.35,25.96,26.27,34100.0,23.3864,23.6376,23.2878,23.5658,34100.0
2012-03-23 09:40:00,26.24,26.42,26.21,26.38,62100.0,23.5389,23.7004,23.512,23.6645,62100.0
2012-03-23 09:50:00,26.38,26.62,26.38,26.59,55000.0,23.6645,23.8798,23.6645,23.8529,55000.0
2012-03-23 10:00:00,26.55,26.6,26.46,26.58,67500.0,23.817,23.8619,23.7363,23.8439,67500.0
2012-03-23 10:10:00,26.56,26.6,26.36,26.42,24800.0,23.826,23.8619,23.6466,23.7004,24800.0
2012-03-23 10:20:00,26.38,26.55,26.34,26.51,31800.0,23.6645,23.817,23.6286,23.7811,31800.0
2012-03-23 10:30:00,26.51,26.86,26.5,26.8,92800.0,23.7811,24.0951,23.7722,24.0413,92800.0
2012-03-23 10:40:00,26.81,26.84,26.73,26.76,42800.0,24.0503,24.0772,23.9785,24.0054,42800.0
2012-03-23 10:50:00,26.76,26.9,26.75,26.75,118500.0,24.0054,24.131,23.9964,23.9964,118500.0
2012-03-23 11:00:00,26.77,26.79,26.75,26.76,24300.0,24.0144,24.0323,23.9964,24.0054,24300.0
2012-03-23 11:10:00,26.77,26.82,26.75,26.77,29200.0,24.0144,24.0592,23.9964,24.0144,29200.0
2012-03-23 11:20:00,26.77,26.8,26.72,26.77,29900.0,24.0144,24.0413,23.9695,24.0144,29900.0
2012-03-23 11:30:00,26.77,26.82,26.74,26.74,35900.0,24.0144,24.0592,23.9875,23.9875,35900.0
2012-03-23 11:40:00,26.74,26.75,26.58,26.58,31800.0,23.9875,23.9964,23.8439,23.8439,31800.0
2012-03-23 11:50:00,26.58,26.67,26.58,26.63,14400.0,23.8439,23.9247,23.8439,23.8888,14400.0
2012-03-23 12:00:00,26.62,26.62,26.59,26.61,31400.0,23.8798,23.8798,23.8529,23.8708,31400.0
2012-03-23 12:10:00,26.61,26.64,26.59,26.62,18300.0,23.8708,23.8978,23.8529,23.8798,18300.0
2012-03-23 12:20:00,26.61,26.64,26.6,26.64,6600.0,23.8708,23.8978,23.8619,23.8978,6600.0
2012-03-23 12:30:00,26.63,26.65,26.6,26.6,21600.0,23.8888,23.9067,23.8619,23.8619,21600.0
2012-03-23 12:40:00,26.6,26.6,26.54,26.6,13200.0,23.8619,23.8619,23.8081,23.8619,13200.0
2012-03-23 12:50:00,26.6,26.69,26.57,26.64,10700.0,23.8619,23.9426,23.835,23.8978,10700.0
2012-03-23 13:00:00,26.64,26.66,26.58,26.58,8400.0,23.8978,23.9157,23.8439,23.8439,8400.0
2012-03-23 13:10:00,26.58,26.62,26.58,26.61,10200.0,23.8439,23.8798,23.8439,23.8708,10200.0
2012-03-23 13:20:00,26.61,26.67,26.61,26.66,11800.0,23.8708,23.9247,23.8708,23.9157,11800.0
2012-03-23 13:30:00,26.66,26.73,26.66,26.66,13000.0,23.9157,23.9785,23.9157,23.9157,13000.0
2012-03-23 13:40:00,26.67,26.67,26.63,26.66,6600.0,23.9247,23.9247,23.8888,23.9157,6600.0
2012-03-23 13:50:00,26.66,26.68,26.62,26.62,9700.0,23.9157,23.9336,23.8798,23.8798,9700.0
2012-03-23 14:00:00,26.64,26.71,26.63,26.64,19100.0,23.8978,23.9606,23.8888,23.8978,19100.0
2012-03-23 14:10:00,26.64,26.74,26.63,26.74,8800.0,23.8978,23.9875,23.8888,23.9875,8800.0
2012-03-23 14:20:00,26.73,26.74,26.68,26.7,11200.0,23.9785,23.9875,23.9336,23.9516,11200.0
2012-03-23 14:30:00,26.72,26.74,26.67,26.68,9200.0,23.9695,23.9875,23.9247,23.9336,9200.0
2012-03-23 14:40:00,26.69,26.74,26.66,26.66,10100.0,23.9426,23.9875,23.9157,23.9157,10100.0
2012-03-23 14:50:00,26.67,26.74,26.67,26.67,7800.0,23.9247,23.9875,23.9247,23.9247,7800.0
2012-03-23 15:00:00,26.68,26.7,26.64,26.68,23300.0,23.9336,23.9516,23.8978,23.9336,23300.0
2012-03-23 15:10:00,26.69,26.7,26.64,26.68,30900.0,23.9426,23.9516,23.8978,23.9336,30900.0
2012-03-23 15:20:00,26.68,26.69,26.6,26.61,32400.0,23.9336,23.9426,23.8619,23.8708,32400.0
2012-03-23 15:30:00,26.61,26.7,26.6,26.7,28800.0,23.8708,23.9516,23.8619,23.9516,28800.0
2012-03-23 15:40:00,26.69,26.81,26.65,26.79,93800.0,23.9426,24.0503,23.9067,24.0323,93800.0
2012-03-23 15:50:00,26.8,26.98,26.77,26.96,202300.0,24.0413,24.2028,24.0144,24.1848,202300.0
2012-03-26 09:30:00,27.27,27.43,27.15,27.16,63200.0,24.4629,24.6064,24.3553,24.3642,63200.0
2012-03-26 09:40:00,27.2,27.3,27.0,27.08,91500.0,24.4001,24.4898,24.2207,24.2925,91500.0
2012-03-26 09:50:00,27.08,27.08,26.96,26.97,32100.0,24.2925,24.2925,24.1848,24.1938,32100.0
2012-03-26 10:00:00,26.97,27.05,26.88,27.01,33100.0,24.1938,24.2656,24.1131,24.2297,33100.0
2012-03-26 10:10:00,27.0,27.08,26.88,26.93,61100.0,24.2207,24.2925,24.1131,24.1579,61100.0
2012-03-26 10:20:00,26.91,26.94,26.79,26.84,44100.0,24.14,24.1669,24.0323,24.0772,44100.0
2012-03-26 10:30:00,26.84,27.02,26.84,26.96,34100.0,24.0772,24.2386,24.0772,24.1848,34100.0
2012-03-26 10:40:00,26.96,27.04,26.92,26.96,31600.0,24.1848,24.2566,24.1489,24.1848,31600.0
2012-03-26 10:50:00,26.95,27.02,26.82,26.83,45100.0,24.1758,24.2386,24.0592,24.0682,45100.0
2012-03-26 11:00:00,26.82,26.99,26.72,26.99,40900.0,24.0592,24.2117,23.9695,24.2117,40900.0
2012-03-26 11:10:00,26.99,27.0,26.88,26.89,47700.0,24.2117,24.2207,24.1131,24.122,47700.0
2012-03-26 11:20:00,26.9,27.1,26.9,27.01,43600.0,24.131,24.3104,24.131,24.2297,43600.0
2012-03-26 11:30:00,27.0,27.0,26.88,26.97,13800.0,24.2207,24.2207,24.1131,24.1938,13800.0
2012-03-26 11:40:00,26.97,26.97,26.94,26.96,9100.0,24.1938,24.1938,24.1669,24.1848,9100.0
2012-03-26 11:50:00,26.96,26.96,26.75,26.82,36700.0,24.1848,24.1848,23.9964,24.0592,36700.0
2012-03-26 12:00:00,26.8,27.0,26.8,26.99,20900.0,24.0413,24.2207,24.0413,24.2117,20900.0
2012-03-26 12:10:00,27.0,27.0,26.91,26.91,8100.0,24.2207,24.2207,24.14,24.14,8100.0
2012-03-26 12:20:00,26.92,26.95,26.87,26.92,18000.0,24.1489,24.1758,24.1041,24.1489,18000.0
2012-03-26 12:30:00,26.92,27.0,26.91,26.91,14700.0,24.1489,24.2207,24.14,24.14,14700.0
2012-03-26 12:40:00,26.92,26.92,26.75,26.82,49400.0,24.1489,24.1489,23.9964,24.0592,49400.0
2012-03-26 12:50:00,26.82,26.96,26.82,26.86,27000.0,24.0592,24.1848,24.0592,24.0951,27000.0
2012-03-26 13:00:00,26.86,26.93,26.86,26.88,10900.0,24.0951,24.1579,24.0951,24.1131,10900.0
2012-03-26 13:10:00,26.89,26.91,26.83,26.83,24500.0,24.122,24.14,24.0682,24.0682,24500.0
2012-03-26 13:20:00,26.83,26.95,26.8,26.84,24800.0,24.0682,24.1758,24.0413,24.0772,24800.0
2012-03-26 13:30:00,26.83,26.89,26.79,26.84,38600.0,24.0682,24.122,24.0323,24.0772,38600.0
2012-03-26 13:40:00,26.85,26.89,26.82,26.88,27200.0,24.0861,24.122,24.0592,24.1131,27200.0
2012-03-26 13:50:00,26.87,26.89,26.87,26.88,10800.0,24.1041,24.122,24.1041,24.1131,10800.0
2012-03-26 14:00:00,26.88,26.96,26.83,26.85,40500.0,24.1131,24.1848,24.0682,24.0861,40500.0
2012-03-26 14:10:00,26.86,26.98,26.84,26.97,28700.0,24.0951,24.2028,24.0772,24.1938,28700.0
2012-03-26 14:20:00,26.97,26.97,26.91,26.95,21900.0,24.1938,24.1938,24.14,24.1758,21900.0
2012-03-26 14:30:00,26.94,26.97,26.9,26.92,30800.0,24.1669,24.1938,24.131,24.1489,30800.0
2012-03-26 14:40:00,26.9,26.95,26.86,26.88,13700.0,24.131,24.1758,24.0951,24.1131,13700.0
2012-03-26 14:50:00,26.89,26.94,26.84,26.89,36300.0,24.122,24.1669,24.0772,24.122,36300.0
2012-03-26 15:00:00,26.89,26.95,26.89,26.91,32700.0,24.122,24.1758,24.122,24.14,32700.0
2012-03-26 15:10:00,26.91,26.94,26.85,26.89,30300.0,24.14,24.1669,24.0861,24.122,30300.0
2012-03-26 15:20:00,26.88,26.88,26.74,26.76,58900.0,24.1131,24.1131,23.9875,24.0054,58900.0
2012-03-26 15:30:00,26.76,26.79,26.67,26.67,65800.0,24.0054,24.0323,23.9247,23.9247,65800.0
2012-03-26 15:40:00,26.67,26.72,26.58,26.6,147000.0,23.9247,23.9695,23.8439,23.8619,147000.0
2012-03-26 15:50:00,26.61,26.88,26.6,26.88,172200.0,23.8708,24.1131,23.8619,24.1131,172200.0
2012-03-27 09:30:00,26.92,27.21,26.91,27.01,21600.0,24.1489,24.4091,24.14,24.2297,21600.0
2012-03-27 09:40:00,26.99,27.4,26.95,27.37,54200.0,24.2117,24.5795,24.1758,24.5526,54200.0
2012-03-27 09:50:00,27.37,27.44,27.11,27.13,33500.0,24.5526,24.6154,24.3194,24.3373,33500.0
2012-03-27 10:00:00,27.18,27.18,26.92,26.94,7400.0,24.3822,24.3822,24.1489,24.1669,7400.0
2012-03-27 10:10:00,26.94,26.99,26.88,26.99,10600.0,24.1669,24.2117,24.1131,24.2117,10600.0
2012-03-27 10:20:00,26.96,26.97,26.74,26.79,11900.0,24.1848,24.1938,23.9875,24.0323,11900.0
2012-03-27 10:30:00,26.82,26.86,26.76,26.82,13600.0,24.0592,24.0951,24.0054,24.0592,13600.0
2012-03-27 10:40:00,26.81,26.88,26.77,26.82,18600.0,24.0503,24.1131,24.0144,24.0592,18600.0
2012-03-27 10:50:00,26.81,26.81,26.7,26.75,4700.0,24.0503,24.0503,23.9516,23.9964,4700.0
2012-03-27 11:00:00,26.76,26.84,26.74,26.84,5900.0,24.0054,24.0772,23.9875,24.0772,5900.0
2012-03-27 11:10:00,26.84,26.89,26.82,26.86,4100.0,24.0772,24.122,24.0592,24.0951,4100.0
2012-03-27 11:20:00,26.89,26.96,26.89,26.94,15600.0,24.122,24.1848,24.122,24.1669,15600.0
2012-03-27 11:30:00,26.94,26.96,26.84,26.84,9700.0,24.1669,24.1848,24.0772,24.0772,9700.0
2012-03-27 11:40:00,26.83,26.84,26.76,26.81,6300.0,24.0682,24.0772,24.0054,24.0503,6300.0
2012-03-27 11:50:00,26.83,26.94,26.83,26.93,4000.0,24.0682,24.1669,24.0682,24.1579,4000.0
2012-03-27 12:00:00,26.95,26.97,26.9,26.92,16800.0,24.1758,24.1938,24.131,24.1489,16800.0
2012-03-27 12:10:00,26.92,26.97,26.91,26.93,18400.0,24.1489,24.1938,24.14,24.1579,18400.0
2012-03-27 12:20:00,26.93,27.0,26.89,26.94,17300.0,24.1579,24.2207,24.122,24.1669,17300.0
2012-03-27 12:30:00,26.94,27.0,26.92,26.98,4100.0,24.1669,24.2207,24.1489,24.2028,4100.0
2012-03-27 12:40:00,26.97,27.0,26.94,27.0,56200.0,24.1938,24.2207,24.1669,24.2207,56200.0
2012-03-27 12:50:00,26.99,27.0,26.9,26.94,24300.0,24.2117,24.2207,24.131,24.1669,24300.0
2012-03-27 13:00:00,26.95,26.98,26.92,26.98,29800.0,24.1758,24.2028,24.1489,24.2028,29800.0
2012-03-27 13:10:00,26.98,26.98,26.89,26.91,4200.0,24.2028,24.2028,24.122,24.14,4200.0
2012-03-27 13:20:00,26.94,26.95,26.86,26.91,10200.0,24.1669,24.1758,24.0951,24.14,10200.0
2012-03-27 13:30:00,26.89,26.92,26.84,26.89,6500.0,24.122,24.1489,24.0772,24.122,6500.0
2012-03-27 13:40:00,26.88,26.94,26.85,26.93,16400.0,24.1131,24.1669,24.0861,24.1579,16400.0
2012-03-27 13:50:00,26.92,26.99,26.9,26.99,10100.0,24.1489,24.2117,24.131,24.2117,10100.0
2012-03-27 14:00:00,26.99,27.0,26.92,27.0,11300.0,24.2117,24.2207,24.1489,24.2207,11300.0
2012-03-27 14:10:00,27.0,27.06,27.0,27.05,12600.0,24.2207,24.2745,24.2207,24.2656,12600.0
2012-03-27 14:20:00,27.05,27.05,26.97,27.01,9300.0,24.2656,24.2656,24.1938,24.2297,9300.0
2012-03-27 14:30:00,27.01,27.01,26.93,26.93,7100.0,24.2297,24.2297,24.1579,24.1579,7100.0
2012-03-27 14:40:00,26.95,26.96,26.92,26.93,4600.0,24.1758,24.1848,24.1489,24.1579,4600.0
2012-03-27 14:50:00,26.95,26.97,26.92,26.97,15200.0,24.1758,24.1938,24.1489,24.1938,15200.0
2012-03-27 15:00:00,26.96,26.97,26.92,26.94,11600.0,24.1848,24.1938,24.1489,24.1669,11600.0
2012-03-27 15:10:00,26.94,26.97,26.91,26.96,17300.0,24.1669,24.1938,24.14,24.1848,17300.0
2012-03-27 15:20:00,26.97,26.97,26.89,26.93,26200.0,24.1938,24.1938,24.122,24.1579,26200.0
2012-03-27 15:30:00,26.91,26.93,26.85,26.9,12700.0,24.14,24.1579,24.0861,24.131,12700.0
2012-03-27 15:40:00,26.9,26.9,26.85,26.86,33400.0,24.131,24.131,24.0861,24.0951,33400.0
2012-03-27 15:50:00,26.86,26.95,26.85,26.93,116200.0,24.0951,24.1758,24.0861,24.1579,116200.0
2012-03-28 09:30:00,26.99,26.99,26.86,26.93,25600.0,24.2117,24.2117,24.0951,24.1579,25600.0
2012-03-28 09:40:00,26.96,26.99,26.59,26.64,46800.0,24.1848,24.2117,23.8529,23.8978,46800.0
2012-03-28 09:50:00,26.64,26.89,26.59,26.83,27000.0,23.8978,24.122,23.8529,24.0682,27000.0
2012-03-28 10:00:00,26.83,26.89,26.72,26.73,11900.0,24.0682,24.122,23.9695,23.9785,11900.0
2012-03-28 10:10:00,26.73,26.8,26.61,26.75,11500.0,23.9785,24.0413,23.8708,23.9964,11500.0
2012-03-28 10:20:00,26.71,26.89,26.7,26.81,9300.0,23.9606,24.122,23.9516,24.0503,9300.0
2012-03-28 10:30:00,26.81,26.81,26.48,26.62,34800.0,24.0503,24.0503,23.7542,23.8798,34800.0
2012-03-28 10:40:00,26.64,26.82,26.64,26.78,12800.0,23.8978,24.0592,23.8978,24.0233,12800.0
2012-03-28 10:50:00,26.81,26.82,26.75,26.75,19000.0,24.0503,24.0592,23.9964,23.9964,19000.0
2012-03-28 11:00:00,26.75,26.79,26.74,26.76,10900.0,23.9964,24.0323,23.9875,24.0054,10900.0
2012-03-28 11:10:00,26.75,26.83,26.75,26.83,8200.0,23.9964,24.0682,23.9964,24.0682,8200.0
2012-03-28 11:20:00,26.84,26.85,26.8,26.84,15700.0,24.0772,24.0861,24.0413,24.0772,15700.0
2012-03-28 11:30:00,26.84,26.85,26.8,26.83,21400.0,24.0772,24.0861,24.0413,24.0682,21400.0
2012-03-28 11:40:00,26.81,26.81,26.77,26.79,24000.0,24.0503,24.0503,24.0144,24.0323,24000.0
2012-03-28 11:50:00,26.8,26.8,26.64,26.67,101200.0,24.0413,24.0413,23.8978,23.9247,101200.0
2012-03-28 12:00:00,26.66,26.76,26.66,26.7,13100.0,23.9157,24.0054,23.9157,23.9516,13100.0
2012-03-28 12:10:00,26.72,26.75,26.66,26.7,16500.0,23.9695,23.9964,23.9157,23.9516,16500.0
2012-03-28 12:20:00,26.71,26.74,26.67,26.72,7400.0,23.9606,23.9875,23.9247,23.9695,7400.0
2012-03-28 12:30:00,26.71,26.72,26.65,26.67,11000.0,23.9606,23.9695,23.9067,23.9247,11000.0
2012-03-28 12:40:00,26.67,26.7,26.66,26.69,7200.0,23.9247,23.9516,23.9157,23.9426,7200.0
2012-03-28 12:50:00,26.68,26.69,26.59,26.61,5100.0,23.9336,23.9426,23.8529,23.8708,5100.0
2012-03-28 13:00:00,26.63,26.71,26.62,26.64,6200.0,23.8888,23.9606,23.8798,23.8978,6200.0
2012-03-28 13:10:00,26.64,26.72,26.63,26.72,18400.0,23.8978,23.9695,23.8888,23.9695,18400.0
2012-03-28 13:20:00,26.69,26.74,26.62,26.74,22000.0,23.9426,23.9875,23.8798,23.9875,22000.0
2012-03-28 13:30:00,26.75,26.75,26.7,26.73,13500.0,23.9964,23.9964,23.9516,23.9785,13500.0
2012-03-28 13:40:00,26.74,26.75,26.68,26.75,14800.0,23.9875,23.9964,23.9336,23.9964,14800.0
2012-03-28 13:50:00,26.74,26.77,26.7,26.75,6800.0,23.9875,24.0144,23.9516,23.9964,6800.0
2012-03-28 14:00:00,26.73,26.73,26.62,26.62,22800.0,23.9785,23.9785,23.8798,23.8798,22800.0
2012-03-28 14:10:00,26.63,26.63,26.52,26.53,13000.0,23.8888,23.8888,23.7901,23.7991,13000.0
2012-03-28 14:20:00,26.52,26.52,26.46,26.51,13900.0,23.7901,23.7901,23.7363,23.7811,13900.0
2012-03-28 14:30:00,26.52,26.63,26.51,26.62,14000.0,23.7901,23.8888,23.7811,23.8798,14000.0
2012-03-28 14:40:00,26.63,26.71,26.62,26.7,9700.0,23.8888,23.9606,23.8798,23.9516,9700.0
2012-03-28 14:50:00,26.71,26.74,26.68,26.73,20100.0,23.9606,23.9875,23.9336,23.9785,20100.0
2012-03-28 15:00:00,26.73,26.78,26.73,26.75,22700.0,23.9785,24.0233,23.9785,23.9964,22700.0
2012-03-28 15:10:00,26.75,26.8,26.74,26.77,15800.0,23.9964,24.0413,23.9875,24.0144,15800.0
2012-03-28 15:20:00,26.77,26.79,26.73,26.76,24200.0,24.0144,24.0323,23.9785,24.0054,24200.0
2012-03-28 15:30:00,26.76,26.85,26.73,26.83,23400.0,24.0054,24.0861,23.9785,24.0682,23400.0
2012-03-28 15:40:00,26.83,26.91,26.79,26.9,36400.0,24.0682,24.14,24.0323,24.131,36400.0
2012-03-28 15:50:00,26.91,26.98,26.83,26.86,57200.0,24.14,24.2028,24.0682,24.0951,57200.0
2012-03-29 09:30:00,26.65,26.7,26.49,26.61,23000.0,23.9067,23.9516,23.7632,23.8708,23000.0
2012-03-29 09:40:00,26.56,26.75,26.3,26.49,93200.0,23.826,23.9964,23.5928,23.7632,93200.0
2012-03-29 09:50:00,26.5,26.52,26.0,26.06,68000.0,23.7722,23.7901,23.3236,23.3775,68000.0
2012-03-29 10:00:00,26.08,26.35,26.04,26.28,13700.0,23.3954,23.6376,23.3595,23.5748,13700.0
2012-03-29 10:10:00,26.27,26.27,26.07,26.13,29500.0,23.5658,23.5658,23.3864,23.4403,29500.0
2012-03-29 10:20:00,26.14,26.28,25.93,25.93,42400.0,23.4492,23.5748,23.2608,23.2608,42400.0
2012-03-29 10:30:00,25.91,26.03,25.78,25.84,39800.0,23.2429,23.3506,23.1263,23.1801,39800.0
2012-03-29 10:40:00,25.85,25.86,25.76,25.78,12500.0,23.1891,23.1981,23.1083,23.1263,12500.0
2012-03-29 10:50:00,25.78,25.81,25.68,25.77,21900.0,23.1263,23.1532,23.0366,23.1173,21900.0
2012-03-29 11:00:00,25.75,25.91,25.71,25.75,135500.0,23.0994,23.2429,23.0635,23.0994,135500.0
2012-03-29 11:10:00,25.73,25.85,25.7,25.84,59200.0,23.0814,23.1891,23.0545,23.1801,59200.0
2012-03-29 11:20:00,25.85,25.99,25.85,25.94,22100.0,23.1891,23.3147,23.1891,23.2698,22100.0
2012-03-29 11:30:00,25.94,26.03,25.93,25.97,18900.0,23.2698,23.3506,23.2608,23.2967,18900.0
2012-03-29 11:40:00,25.97,26.15,25.97,26.14,26700.0,23.2967,23.4582,23.2967,23.4492,26700.0
2012-03-29 11:50:00,26.15,26.16,26.08,26.16,19000.0,23.4582,23.4672,23.3954,23.4672,19000.0
2012-03-29 12:00:00,26.17,26.18,25.95,25.96,42600.0,23.4761,23.4851,23.2788,23.2878,42600.0
2012-03-29 12:10:00,25.95,25.96,25.92,25.95,20600.0,23.2788,23.2878,23.2519,23.2788,20600.0
2012-03-29 12:20:00,25.96,26.03,25.92,25.98,8800.0,23.2878,23.3506,23.2519,23.3057,8800.0
2012-03-29 12:30:00,25.97,26.07,25.93,26.07,8500.0,23.2967,23.3864,23.2608,23.3864,8500.0
2012-03-29 12:40:00,26.04,26.06,26.01,26.04,5100.0,23.3595,23.3775,23.3326,23.3595,5100.0
2012-03-29 12:50:00,26.06,26.14,26.06,26.14,6800.0,23.3775,23.4492,23.3775,23.4492,6800.0
2012-03-29 13:00:00,26.12,26.13,26.01,26.01,7700.0,23.4313,23.4403,23.3326,23.3326,7700.0
2012-03-29 13:10:00,26.03,26.06,25.98,25.99,8900.0,23.3506,23.3775,23.3057,23.3147,8900.0
2012-03-29 13:20:00,26.05,26.06,25.99,26.02,11900.0,23.3685,23.3775,23.3147,23.3416,11900.0
2012-03-29 13:30:00,26.03,26.08,25.97,26.08,11900.0,23.3506,23.3954,23.2967,23.3954,11900.0
2012-03-29 13:40:00,26.08,26.08,25.98,26.08,12900.0,23.3954,23.3954,23.3057,23.3954,12900.0
2012-03-29 13:50:00,26.07,26.12,26.03,26.12,7100.0,23.3864,23.4313,23.3506,23.4313,7100.0
2012-03-29 14:00:00,26.12,26.23,26.12,26.2,6100.0,23.4313,23.53,23.4313,23.5031,6100.0
2012-03-29 14:10:00,26.18,26.29,26.17,26.28,12300.0,23.4851,23.5838,23.4761,23.5748,12300.0
2012-03-29 14:20:00,26.27,26.34,26.22,26.32,14800.0,23.5658,23.6286,23.521,23.6107,14800.0
2012-03-29 14:30:00,26.32,26.35,26.27,26.31,14500.0,23.6107,23.6376,23.5658,23.6017,14500.0
2012-03-29 14:40:00,26.31,26.35,26.3,26.31,9800.0,23.6017,23.6376,23.5928,23.6017,9800.0
2012-03-29 14:50:00,26.3,26.34,26.3,26.31,5000.0,23.5928,23.6286,23.5928,23.6017,5000.0
2012-03-29 15:00:00,26.31,26.38,26.29,26.36,18900.0,23.6017,23.6645,23.5838,23.6466,18900.0
2012-03-29 15:10:00,26.36,26.52,26.36,26.5,23400.0,23.6466,23.7901,23.6466,23.7722,23400.0
2012-03-29 15:20:00,26.49,26.59,26.48,26.58,36500.0,23.7632,23.8529,23.7542,23.8439,36500.0
2012-03-29 15:30:00,26.58,26.72,26.58,26.71,33600.0,23.8439,23.9695,23.8439,23.9606,33600.0
2012-03-29 15:40:00,26.71,26.75,26.7,26.72,27400.0,23.9606,23.9964,23.9516,23.9695,27400.0
2012-03-29 15:50:00,26.72,26.79,26.56,26.58,88100.0,23.9695,24.0323,23.826,23.8439,88100.0
2012-03-30 09:30:00,26.74,26.94,26.6,26.74,48100.0,23.9875,24.1669,23.8619,23.9875,48100.0
2012-03-30 09:40:00,26.73,26.9,26.67,26.87,40200.0,23.9785,24.131,23.9247,24.1041,40200.0
2012-03-30 09:50:00,26.88,27.02,26.53,26.53,146800.0,24.1131,24.2386,23.7991,23.7991,146800.0
2012-03-30 10:00:00,26.52,26.61,26.33,26.35,74000.0,23.7901,23.8708,23.6197,23.6376,74000.0
2012-03-30 10:10:00,26.35,26.38,26.04,26.04,44000.0,23.6376,23.6645,23.3595,23.3595,44000.0
2012-03-30 10:20:00,26.06,26.19,26.05,26.19,14500.0,23.3775,23.4941,23.3685,23.4941,14500.0
2012-03-30 10:30:00,26.23,26.23,26.02,26.16,41700.0,23.53,23.53,23.3416,23.4672,41700.0
2012-03-30 10:40:00,26.16,26.38,26.15,26.38,26400.0,23.4672,23.6645,23.4582,23.6645,26400.0
2012-03-30 10:50:00,26.39,26.44,26.32,26.42,15500.0,23.6735,23.7183,23.6107,23.7004,15500.0
2012-03-30 11:00:00,26.45,26.7,26.45,26.7,21700.0,23.7273,23.9516,23.7273,23.9516,21700.0
2012-03-30 11:10:00,26.69,26.86,26.67,26.76,22800.0,23.9426,24.0951,23.9247,24.0054,22800.0
2012-03-30 11:20:00,26.75,26.78,26.7,26.7,12900.0,23.9964,24.0233,23.9516,23.9516,12900.0
2012-03-30 11:30:00,26.7,26.7,26.63,26.65,6300.0,23.9516,23.9516,23.8888,23.9067,6300.0
2012-03-30 11:40:00,26.63,26.64,26.53,26.54,13300.0,23.8888,23.8978,23.7991,23.8081,13300.0
2012-03-30 11:50:00,26.54,26.61,26.53,26.6,8900.0,23.8081,23.8708,23.7991,23.8619,8900.0
2012-03-30 12:00:00,26.59,26.63,26.59,26.6,4700.0,23.8529,23.8888,23.8529,23.8619,4700.0
2012-03-30 12:10:00,26.59,26.59,26.52,26.54,10000.0,23.8529,23.8529,23.7901,23.8081,10000.0
2012-03-30 12:20:00,26.54,26.54,26.52,26.53,1100.0,23.8081,23.8081,23.7901,23.7991,1100.0
2012-03-30 12:30:00,26.54,26.58,26.53,26.56,7900.0,23.8081,23.8439,23.7991,23.826,7900.0
2012-03-30 12:40:00,26.56,26.57,26.51,26.51,13100.0,23.826,23.835,23.7811,23.7811,13100.0
2012-03-30 12:50:00,26.51,26.55,26.46,26.46,10900.0,23.7811,23.817,23.7363,23.7363,10900.0
2012-03-30 13:00:00,26.45,26.48,26.44,26.48,6500.0,23.7273,23.7542,23.7183,23.7542,6500.0
2012-03-30 13:10:00,26.48,26.55,26.48,26.54,28900.0,23.7542,23.817,23.7542,23.8081,28900.0
2012-03-30 13:20:00,26.55,26.61,26.52,26.59,45500.0,23.817,23.8708,23.7901,23.8529,45500.0
2012-03-30 13:30:00,26.58,26.61,26.56,26.6,22100.0,23.8439,23.8708,23.826,23.8619,22100.0
2012-03-30 13:40:00,26.6,26.6,26.57,26.58,10000.0,23.8619,23.8619,23.835,23.8439,10000.0
2012-03-30 13:50:00,26.58,26.64,26.55,26.55,125400.0,23.8439,23.8978,23.817,23.817,125400.0
2012-03-30 14:00:00,26.56,26.57,26.51,26.57,31000.0,23.826,23.835,23.7811,23.835,31000.0
2012-03-30 14:10:00,26.57,26.68,26.56,26.68,14400.0,23.835,23.9336,23.826,23.9336,14400.0
2012-03-30 14:20:00,26.67,26.71,26.6,26.6,23100.0,23.9247,23.9606,23.8619,23.8619,23100.0
2012-03-30 14:30:00,26.6,26.61,26.56,26.6,14200.0,23.8619,23.8708,23.826,23.8619,14200.0
2012-03-30 14:40:00,26.6,26.75,26.58,26.75,19900.0,23.8619,23.9964,23.8439,23.9964,19900.0
2012-03-30 14:50:00,26.75,26.75,26.59,26.61,10400.0,23.9964,23.9964,23.8529,23.8708,10400.0
2012-03-30 15:00:00,26.63,26.66,26.51,26.52,9600.0,23.8888,23.9157,23.7811,23.7901,9600.0
2012-03-30 15:10:00,26.54,26.59,26.51,26.57,10500.0,23.8081,23.8529,23.7811,23.835,10500.0
2012-03-30 15:20:00,26.61,26.68,26.59,26.68,14800.0,23.8708,23.9336,23.8529,23.9336,14800.0
2012-03-30 15:30:00,26.67,26.72,26.64,26.64,23000.0,23.9247,23.9695,23.8978,23.8978,23000.0
2012-03-30 15:40:00,26.64,26.77,26.64,26.71,62200.0,23.8978,24.0144,23.8978,23.9606,62200.0
2012-03-30 15:50:00,26.7,26.7,26.54,26.59,60100.0,23.9516,23.9516,23.8081,23.8529,60100.0
2012-04-02 09:30:00,26.3,26.34,25.85,25.98,74600.0,23.5928,23.6286,23.1891,23.3057,74600.0
2012-04-02 09:40:00,25.96,26.03,25.75,25.79,61900.0,23.2878,23.3506,23.0994,23.1353,61900.0
2012-04-02 09:50:00,25.77,25.9,25.59,25.62,63200.0,23.1173,23.2339,22.9558,22.9828,63200.0
2012-04-02 10:00:00,25.65,25.94,25.65,25.91,30900.0,23.0097,23.2698,23.0097,23.2429,30900.0
2012-04-02 10:10:00,25.92,26.03,25.89,26.01,30000.0,23.2519,23.3506,23.225,23.3326,30000.0
2012-04-02 10:20:00,26.02,26.15,26.01,26.09,29800.0,23.3416,23.4582,23.3326,23.4044,29800.0
2012-04-02 10:30:00,26.08,26.15,25.82,25.84,18900.0,23.3954,23.4582,23.1622,23.1801,18900.0
2012-04-02 10:40:00,25.84,25.86,25.72,25.85,22600.0,23.1801,23.1981,23.0725,23.1891,22600.0
2012-04-02 10:50:00,25.85,25.92,25.83,25.9,16100.0,23.1891,23.2519,23.1711,23.2339,16100.0
2012-04-02 11:00:00,25.9,26.01,25.87,26.0,16600.0,23.2339,23.3326,23.207,23.3236,16600.0
2012-04-02 11:10:00,26.03,26.09,26.02,26.07,12800.0,23.3506,23.4044,23.3416,23.3864,12800.0
2012-04-02 11:20:00,26.08,26.13,26.07,26.13,19500.0,23.3954,23.4403,23.3864,23.4403,19500.0
2012-04-02 11:30:00,26.13,26.14,26.07,26.07,10600.0,23.4403,23.4492,23.3864,23.3864,10600.0
2012-04-02 11:40:00,26.09,26.12,25.97,26.12,23800.0,23.4044,23.4313,23.2967,23.4313,23800.0
2012-04-02 11:50:00,26.13,26.18,26.06,26.1,31600.0,23.4403,23.4851,23.3775,23.4133,31600.0
2012-04-02 12:00:00,26.1,26.23,26.07,26.22,31300.0,23.4133,23.53,23.3864,23.521,31300.0
2012-04-02 12:10:00,26.21,26.25,26.11,26.25,40600.0,23.512,23.5479,23.4223,23.5479,40600.0
2012-04-02 12:20:00,26.25,26.25,26.15,26.18,35900.0,23.5479,23.5479,23.4582,23.4851,35900.0
2012-04-02 12:30:00,26.19,26.24,26.15,26.2,46100.0,23.4941,23.5389,23.4582,23.5031,46100.0
2012-04-02 12:40:00,26.19,26.23,26.15,26.21,16300.0,23.4941,23.53,23.4582,23.512,16300.0
2012-04-02 12:50:00,26.21,26.27,26.21,26.25,10400.0,23.512,23.5658,23.512,23.5479,10400.0
2012-04-02 13:00:00,26.24,26.3,26.21,26.3,7100.0,23.5389,23.5928,23.512,23.5928,7100.0
2012-04-02 13:10:00,26.3,26.31,26.18,26.18,9500.0,23.5928,23.6017,23.4851,23.4851,9500.0
2012-04-02 13:20:00,26.2,26.23,26.18,26.23,8200.0,23.5031,23.53,23.4851,23.53,8200.0
2012-04-02 13:30:00,26.23,26.29,26.22,26.23,22400.0,23.53,23.5838,23.521,23.53,22400.0
2012-04-02 13:40:00,26.25,26.31,26.21,26.22,17000.0,23.5479,23.6017,23.512,23.521,17000.0
2012-04-02 13:50:00,26.22,26.25,26.13,26.15,27600.0,23.521,23.5479,23.4403,23.4582,27600.0
2012-04-02 14:00:00,26.15,26.16,26.12,26.13,22800.0,23.4582,23.4672,23.4313,23.4403,22800.0
2012-04-02 14:10:00,26.13,26.13,26.07,26.11,20900.0,23.4403,23.4403,23.3864,23.4223,20900.0
2012-04-02 14:20:00,26.11,26.15,26.1,26.14,16300.0,23.4223,23.4582,23.4133,23.4492,16300.0
2012-04-02 14:30:00,26.15,26.25,26.15,26.24,13300.0,23.4582,23.5479,23.4582,23.5389,13300.0
2012-04-02 14:40:00,26.22,26.26,26.22,26.25,8900.0,23.521,23.5569,23.521,23.5479,8900.0
2012-04-02 14:50:00,26.26,26.3,26.21,26.3,15900.0,23.5569,23.5928,23.512,23.5928,15900.0
2012-04-02 15:00:00,26.3,26.31,26.26,26.28,19000.0,23.5928,23.6017,23.5569,23.5748,19000.0
2012-04-02 15:10:00,26.28,26.37,26.28,26.34,19100.0,23.5748,23.6556,23.5748,23.6286,19100.0
2012-04-02 15:20:00,26.32,26.35,26.27,26.31,16600.0,23.6107,23.6376,23.5658,23.6017,16600.0
2012-04-02 15:30:00,26.31,26.32,26.27,26.27,11900.0,23.6017,23.6107,23.5658,23.5658,11900.0
2012-04-02 15:40:00,26.26,26.29,26.08,26.13,37400.0,23.5569,23.5838,23.3954,23.4403,37400.0
2012-04-02 15:50:00,26.13,26.14,26.04,26.11,96800.0,23.4403,23.4492,23.3595,23.4223,96800.0
2012-04-03 09:30:00,25.89,26.11,25.89,25.94,27500.0,23.225,23.4223,23.225,23.2698,27500.0
2012-04-03 09:40:00,26.0,26.0,25.62,25.74,56300.0,23.3236,23.3236,22.9828,23.0904,56300.0
2012-04-03 09:50:00,25.74,25.9,25.71,25.83,38700.0,23.0904,23.2339,23.0635,23.1711,38700.0
2012-04-03 10:00:00,25.83,25.95,25.8,25.84,59400.0,23.1711,23.2788,23.1442,23.1801,59400.0
2012-04-03 10:10:00,25.83,25.85,25.53,25.55,42700.0,23.1711,23.1891,22.902,22.92,42700.0
2012-04-03 10:20:00,25.55,25.71,25.52,25.68,72700.0,22.92,23.0635,22.893,23.0366,72700.0
2012-04-03 10:30:00,25.72,25.74,25.59,25.64,23200.0,23.0725,23.0904,22.9558,23.0007,23200.0
2012-04-03 10:40:00,25.64,25.65,25.57,25.64,27400.0,23.0007,23.0097,22.9379,23.0007,27400.0
2012-04-03 10:50:00,25.65,25.75,25.64,25.7,22600.0,23.0097,23.0994,23.0007,23.0545,22600.0
2012-04-03 11:00:00,25.7,25.74,25.65,25.66,52000.0,23.0545,23.0904,23.0097,23.0186,52000.0
2012-04-03 11:10:00,25.65,25.66,25.58,25.62,21000.0,23.0097,23.0186,22.9469,22.9828,21000.0
2012-04-03 11:20:00,25.65,25.68,25.5,25.5,28100.0,23.0097,23.0366,22.8751,22.8751,28100.0
2012-04-03 11:30:00,25.51,25.63,25.45,25.49,51800.0,22.8841,22.9917,22.8303,22.8661,51800.0
2012-04-03 11:40:00,25.49,25.55,25.47,25.5,16600.0,22.8661,22.92,22.8482,22.8751,16600.0
2012-04-03 11:50:00,25.5,25.6,25.49,25.59,32400.0,22.8751,22.9648,22.8661,22.9558,32400.0
2012-04-03 12:00:00,25.6,25.63,25.48,25.51,16500.0,22.9648,22.9917,22.8572,22.8841,16500.0
2012-04-03 12:10:00,25.49,25.54,25.45,25.53,21100.0,22.8661,22.911,22.8303,22.902,21100.0
2012-04-03 12:20:00,25.52,25.52,25.46,25.47,24000.0,22.893,22.893,22.8392,22.8482,24000.0
2012-04-03 12:30:00,25.47,25.48,25.41,25.44,55500.0,22.8482,22.8572,22.7944,22.8213,55500.0
2012-04-03 12:40:00,25.45,25.63,25.45,25.63,25600.0,22.8303,22.9917,22.8303,22.9917,25600.0
2012-04-03 12:50:00,25.63,25.66,25.6,25.63,46400.0,22.9917,23.0186,22.9648,22.9917,46400.0
2012-04-03 13:00:00,25.63,25.7,25.61,25.62,53000.0,22.9917,23.0545,22.9738,22.9828,53000.0
2012-04-03 13:10:00,25.61,25.63,25.49,25.49,30000.0,22.9738,22.9917,22.8661,22.8661,30000.0
2012-04-03 13:20:00,25.49,25.56,25.48,25.54,48500.0,22.8661,22.9289,22.8572,22.911,48500.0
2012-04-03 13:30:00,25.53,25.56,25.5,25.51,20200.0,22.902,22.9289,22.8751,22.8841,20200.0
2012-04-03 13:40:00,25.51,25.51,25.46,25.51,42700.0,22.8841,22.8841,22.8392,22.8841,42700.0
2012-04-03 13:50:00,25.51,25.58,25.51,25.55,34300.0,22.8841,22.9469,22.8841,22.92,34300.0
2012-04-03 14:00:00,25.55,25.59,25.36,25.41,67100.0,22.92,22.9558,22.7495,22.7944,67100.0
2012-04-03 14:10:00,25.39,25.48,25.31,25.42,55100.0,22.7764,22.8572,22.7047,22.8033,55100.0
2012-04-03 14:20:00,25.39,25.43,25.33,25.36,27900.0,22.7764,22.8123,22.7226,22.7495,27900.0
2012-04-03 14:30:00,25.36,25.37,25.14,25.14,47200.0,22.7495,22.7585,22.5522,22.5522,47200.0
2012-04-03 14:40:00,25.15,25.26,25.15,25.24,47000.0,22.5611,22.6598,22.5611,22.6419,47000.0
2012-04-03 14:50:00,25.25,25.38,25.23,25.32,38000.0,22.6508,22.7675,22.6329,22.7136,38000.0
2012-04-03 15:00:00,25.32,25.46,25.32,25.4,26800.0,22.7136,22.8392,22.7136,22.7854,26800.0
2012-04-03 15:10:00,25.4,25.46,25.33,25.33,45000.0,22.7854,22.8392,22.7226,22.7226,45000.0
2012-04-03 15:20:00,25.32,25.32,25.19,25.21,63500.0,22.7136,22.7136,22.597,22.615,63500.0
2012-04-03 15:30:00,25.21,25.35,25.19,25.31,68500.0,22.615,22.7405,22.597,22.7047,68500.0
2012-04-03 15:40:00,25.31,25.41,25.26,25.4,105800.0,22.7047,22.7944,22.6598,22.7854,105800.0
2012-04-03 15:50:00,25.38,25.55,25.36,25.4,292300.0,22.7675,22.92,22.7495,22.7854,292300.0
2012-04-04 09:30:00,25.3,25.37,24.7,24.92,100600.0,22.6957,22.7585,22.1575,22.3548,100600.0
2012-04-04 09:40:00,24.92,25.07,24.76,24.76,74400.0,22.3548,22.4894,22.2113,22.2113,74400.0
2012-04-04 09:50:00,24.78,24.81,24.58,24.74,71500.0,22.2292,22.2561,22.0498,22.1933,71500.0
2012-04-04 10:00:00,24.74,24.83,24.56,24.56,41000.0,22.1933,22.2741,22.0319,22.0319,41000.0
2012-04-04 10:10:00,24.55,24.56,24.45,24.48,101700.0,22.0229,22.0319,21.9332,21.9601,101700.0
2012-04-04 10:20:00,24.46,24.5,24.38,24.49,48500.0,21.9422,21.978,21.8704,21.9691,48500.0
2012-04-04 10:30:00,24.48,24.58,24.47,24.57,30400.0,21.9601,22.0498,21.9511,22.0408,30400.0
2012-04-04 10:40:00,24.55,24.55,24.41,24.41,40600.0,22.0229,22.0229,21.8973,21.8973,40600.0
2012-04-04 10:50:00,24.43,24.43,24.2,24.24,62500.0,21.9153,21.9153,21.7089,21.7448,62500.0
2012-04-04 11:00:00,24.27,24.58,24.27,24.54,59100.0,21.7717,22.0498,21.7717,22.0139,59100.0
2012-04-04 11:10:00,24.56,24.69,24.51,24.69,32400.0,22.0319,22.1485,21.987,22.1485,32400.0
2012-04-04 11:20:00,24.69,24.72,24.62,24.69,110400.0,22.1485,22.1754,22.0857,22.1485,110400.0
2012-04-04 11:30:00,24.71,24.88,24.7,24.88,35300.0,22.1664,22.3189,22.1575,22.3189,35300.0
2012-04-04 11:40:00,24.87,24.95,24.85,24.93,31000.0,22.31,22.3817,22.292,22.3638,31000.0
2012-04-04 11:50:00,24.93,24.97,24.89,24.92,67500.0,22.3638,22.3997,22.3279,22.3548,67500.0
2012-04-04 12:00:00,24.92,24.98,24.87,24.96,74300.0,22.3548,22.4086,22.31,22.3907,74300.0
2012-04-04 12:10:00,24.96,25.0,24.86,24.99,30400.0,22.3907,22.4266,22.301,22.4176,30400.0
2012-04-04 12:20:00,24.98,25.1,24.98,25.08,52400.0,22.4086,22.5163,22.4086,22.4983,52400.0
2012-04-04 12:30:00,25.08,25.11,24.98,25.09,58200.0,22.4983,22.5253,22.4086,22.5073,58200.0
2012-04-04 12:40:00,25.11,25.14,25.01,25.13,32800.0,22.5253,22.5522,22.4355,22.5432,32800.0
2012-04-04 12:50:00,25.13,25.14,24.97,24.98,48600.0,22.5432,22.5522,22.3997,22.4086,48600.0
2012-04-04 13:00:00,24.98,25.03,24.93,24.93,19900.0,22.4086,22.4535,22.3638,22.3638,19900.0
2012-04-04 13:10:00,24.94,25.08,24.92,25.02,24900.0,22.3728,22.4983,22.3548,22.4445,24900.0
2012-04-04 13:20:00,25.0,25.05,24.94,24.99,23900.0,22.4266,22.4714,22.3728,22.4176,23900.0
2012-04-04 13:30:00,24.98,25.18,24.97,25.15,27200.0,22.4086,22.588,22.3997,22.5611,27200.0
2012-04-04 13:40:00,25.15,25.21,25.15,25.2,19600.0,22.5611,22.615,22.5611,22.606,19600.0
2012-04-04 13:50:00,25.2,25.34,25.2,25.3,41200.0,22.606,22.7316,22.606,22.6957,41200.0
2012-04-04 14:00:00,25.29,25.29,25.22,25.25,35000.0,22.6867,22.6867,22.6239,22.6508,35000.0
2012-04-04 14:10:00,25.23,25.36,25.23,25.31,27700.0,22.6329,22.7495,22.6329,22.7047,27700.0
2012-04-04 14:20:00,25.3,25.35,25.26,25.3,13500.0,22.6957,22.7405,22.6598,22.6957,13500.0
2012-04-04 14:30:00,25.3,25.31,25.25,25.3,51800.0,22.6957,22.7047,22.6508,22.6957,51800.0
2012-04-04 14:40:00,25.3,25.44,25.28,25.42,54600.0,22.6957,22.8213,22.6778,22.8033,54600.0
2012-04-04 14:50:00,25.44,25.44,25.36,25.37,17900.0,22.8213,22.8213,22.7495,22.7585,17900.0
2012-04-04 15:00:00,25.37,25.43,25.33,25.39,28500.0,22.7585,22.8123,22.7226,22.7764,28500.0
2012-04-04 15:10:00,25.4,25.53,25.38,25.53,37400.0,22.7854,22.902,22.7675,22.902,37400.0
2012-04-04 15:20:00,25.53,25.66,25.53,25.63,65500.0,22.902,23.0186,22.902,22.9917,65500.0
2012-04-04 15:30:00,25.63,25.7,25.58,25.63,39900.0,22.9917,23.0545,22.9469,22.9917,39900.0
2012-04-04 15:40:00,25.63,25.67,25.6,25.62,89800.0,22.9917,23.0276,22.9648,22.9828,89800.0
2012-04-04 15:50:00,25.61,25.62,25.49,25.51,115600.0,22.9738,22.9828,22.8661,22.8841,115600.0
2012-04-05 09:30:00,25.64,25.64,25.39,25.39,5900.0,23.0007,23.0007,22.7764,22.7764,5900.0
2012-04-05 09:40:00,25.43,25.93,25.37,25.78,40200.0,22.8123,23.2608,22.7585,23.1263,40200.0
2012-04-05 09:50:00,25.78,25.88,25.76,25.77,15400.0,23.1263,23.216,23.1083,23.1173,15400.0
2012-04-05 10:00:00,25.76,25.76,25.57,25.69,27700.0,23.1083,23.1083,22.9379,23.0456,27700.0
2012-04-05 10:10:00,25.7,25.76,25.65,25.68,34400.0,23.0545,23.1083,23.0097,23.0366,34400.0
2012-04-05 10:20:00,25.7,25.84,25.66,25.76,49300.0,23.0545,23.1801,23.0186,23.1083,49300.0
2012-04-05 10:30:00,25.76,25.81,25.73,25.78,33900.0,23.1083,23.1532,23.0814,23.1263,33900.0
2012-04-05 10:40:00,25.8,25.84,25.74,25.76,35300.0,23.1442,23.1801,23.0904,23.1083,35300.0
2012-04-05 10:50:00,25.75,25.85,25.75,25.85,31100.0,23.0994,23.1891,23.0994,23.1891,31100.0
2012-04-05 11:00:00,25.88,25.93,25.81,25.89,34100.0,23.216,23.2608,23.1532,23.225,34100.0
2012-04-05 11:10:00,25.89,25.89,25.73,25.73,36100.0,23.225,23.225,23.0814,23.0814,36100.0
2012-04-05 11:20:00,25.74,25.75,25.67,25.67,8900.0,23.0904,23.0994,23.0276,23.0276,8900.0
2012-04-05 11:30:00,25.67,25.71,25.64,25.66,7800.0,23.0276,23.0635,23.0007,23.0186,7800.0
2012-04-05 11:40:00,25.66,25.83,25.66,25.67,37400.0,23.0186,23.1711,23.0186,23.0276,37400.0
2012-04-05 11:50:00,25.68,25.73,25.63,25.72,31600.0,23.0366,23.0814,22.9917,23.0725,31600.0
2012-04-05 12:00:00,25.77,25.83,25.74,25.78,21200.0,23.1173,23.1711,23.0904,23.1263,21200.0
2012-04-05 12:10:00,25.77,25.8,25.76,25.8,17200.0,23.1173,23.1442,23.1083,23.1442,17200.0
2012-04-05 12:20:00,25.81,25.94,25.78,25.93,51800.0,23.1532,23.2698,23.1263,23.2608,51800.0
2012-04-05 12:30:00,25.92,25.92,25.85,25.88,32200.0,23.2519,23.2519,23.1891,23.216,32200.0
2012-04-05 12:40:00,25.87,25.89,25.84,25.86,9200.0,23.207,23.225,23.1801,23.1981,9200.0
2012-04-05 12:50:00,25.85,25.86,25.84,25.85,6900.0,23.1891,23.1981,23.1801,23.1891,6900.0
2012-04-05 13:00:00,25.84,25.86,25.71,25.72,11800.0,23.1801,23.1981,23.0635,23.0725,11800.0
2012-04-05 13:10:00,25.73,25.9,25.7,25.9,133400.0,23.0814,23.2339,23.0545,23.2339,133400.0
2012-04-05 13:20:00,25.9,25.98,25.9,25.96,44400.0,23.2339,23.3057,23.2339,23.2878,44400.0
2012-04-05 13:30:00,25.96,26.05,25.95,26.01,19600.0,23.2878,23.3685,23.2788,23.3326,19600.0
2012-04-05 13:40:00,25.98,26.0,25.94,25.95,16400.0,23.3057,23.3236,23.2698,23.2788,16400.0
2012-04-05 13:50:00,25.95,26.0,25.91,25.93,12400.0,23.2788,23.3236,23.2429,23.2608,12400.0
2012-04-05 14:00:00,25.94,25.99,25.93,25.93,14300.0,23.2698,23.3147,23.2608,23.2608,14300.0
2012-04-05 14:10:00,25.93,25.95,25.9,25.95,42400.0,23.2608,23.2788,23.2339,23.2788,42400.0
2012-04-05 14:20:00,25.96,25.96,25.89,25.91,36600.0,23.2878,23.2878,23.225,23.2429,36600.0
2012-04-05 14:30:00,25.9,25.9,25.85,25.87,12900.0,23.2339,23.2339,23.1891,23.207,12900.0
2012-04-05 14:40:00,25.84,25.88,25.79,25.79,23800.0,23.1801,23.216,23.1353,23.1353,23800.0
2012-04-05 14:50:00,25.79,25.88,25.75,25.87,19200.0,23.1353,23.216,23.0994,23.207,19200.0
2012-04-05 15:00:00,25.87,25.88,25.79,25.81,22600.0,23.207,23.216,23.1353,23.1532,22600.0
2012-04-05 15:10:00,25.8,25.8,25.74,25.79,14800.0,23.1442,23.1442,23.0904,23.1353,14800.0
2012-04-05 15:20:00,25.8,25.85,25.8,25.84,19100.0,23.1442,23.1891,23.1442,23.1801,19100.0
2012-04-05 15:30:00,25.84,25.84,25.73,25.73,29200.0,23.1801,23.1801,23.0814,23.0814,29200.0
2012-04-05 15:40:00,25.74,25.76,25.64,25.68,65200.0,23.0904,23.1083,23.0007,23.0366,65200.0
2012-04-05 15:50:00,25.69,25.8,25.69,25.79,47800.0,23.0456,23.1442,23.0456,23.1353,47800.0
2012-04-09 09:30:00,25.5,25.65,24.89,24.96,37400.0,22.8751,23.0097,22.3279,22.3907,37400.0
2012-04-09 09:40:00,24.97,25.04,24.85,24.87,22300.0,22.3997,22.4625,22.292,22.31,22300.0
2012-04-09 09:50:00,24.86,24.89,24.75,24.76,28300.0,22.301,22.3279,22.2023,22.2113,28300.0
2012-04-09 10:00:00,24.77,24.8,24.75,24.77,36300.0,22.2203,22.2472,22.2023,22.2203,36300.0
2012-04-09 10:10:00,24.77,24.8,24.68,24.76,49300.0,22.2203,22.2472,22.1395,22.2113,49300.0
2012-04-09 10:20:00,24.77,25.04,24.75,25.01,34100.0,22.2203,22.4625,22.2023,22.4355,34100.0
2012-04-09 10:30:00,25.0,25.03,24.92,24.92,14100.0,22.4266,22.4535,22.3548,22.3548,14100.0
2012-04-09 10:40:00,24.94,25.04,24.94,25.04,19800.0,22.3728,22.4625,22.3728,22.4625,19800.0
2012-04-09 10:50:00,25.04,25.12,24.98,25.09,70700.0,22.4625,22.5342,22.4086,22.5073,70700.0
2012-04-09 11:00:00,25.11,25.13,25.01,25.05,53500.0,22.5253,22.5432,22.4355,22.4714,53500.0
2012-04-09 11:10:00,25.04,25.05,24.86,24.89,33700.0,22.4625,22.4714,22.301,22.3279,33700.0
2012-04-09 11:20:00,24.88,24.88,24.79,24.79,33800.0,22.3189,22.3189,22.2382,22.2382,33800.0
2012-04-09 11:30:00,24.8,24.87,24.8,24.83,28200.0,22.2472,22.31,22.2472,22.2741,28200.0
2012-04-09 11:40:00,24.82,24.84,24.79,24.82,19600.0,22.2651,22.283,22.2382,22.2651,19600.0
2012-04-09 11:50:00,24.82,24.87,24.79,24.86,28200.0,22.2651,22.31,22.2382,22.301,28200.0
2012-04-09 12:00:00,24.87,24.87,24.8,24.86,27000.0,22.31,22.31,22.2472,22.301,27000.0
2012-04-09 12:10:00,24.86,24.9,24.85,24.9,13600.0,22.301,22.3369,22.292,22.3369,13600.0
2012-04-09 12:20:00,24.89,24.95,24.85,24.86,30700.0,22.3279,22.3817,22.292,22.301,30700.0
2012-04-09 12:30:00,24.85,24.91,24.82,24.86,32900.0,22.292,22.3458,22.2651,22.301,32900.0
2012-04-09 12:40:00,24.86,24.96,24.82,24.96,23800.0,22.301,22.3907,22.2651,22.3907,23800.0
2012-04-09 12:50:00,24.96,24.97,24.87,24.96,29200.0,22.3907,22.3997,22.31,22.3907,29200.0
2012-04-09 13:00:00,24.94,24.97,24.9,24.94,16000.0,22.3728,22.3997,22.3369,22.3728,16000.0
2012-04-09 13:10:00,24.92,24.95,24.89,24.95,21700.0,22.3548,22.3817,22.3279,22.3817,21700.0
2012-04-09 13:20:00,24.95,24.95,24.89,24.9,23000.0,22.3817,22.3817,22.3279,22.3369,23000.0
2012-04-09 13:30:00,24.91,24.93,24.86,24.89,7600.0,22.3458,22.3638,22.301,22.3279,7600.0
2012-04-09 13:40:00,24.86,24.87,24.82,24.84,21100.0,22.301,22.31,22.2651,22.283,21100.0
2012-04-09 13:50:00,24.84,24.91,24.83,24.89,49600.0,22.283,22.3458,22.2741,22.3279,49600.0
2012-04-09 14:00:00,24.88,24.97,24.85,24.97,20100.0,22.3189,22.3997,22.292,22.3997,20100.0
2012-04-09 14:10:00,24.95,25.04,24.92,25.0,21400.0,22.3817,22.4625,22.3548,22.4266,21400.0
2012-04-09 14:20:00,25.01,25.04,24.97,24.98,7700.0,22.4355,22.4625,22.3997,22.4086,7700.0
2012-04-09 14:30:00,24.96,25.03,24.94,25.03,23100.0,22.3907,22.4535,22.3728,22.4535,23100.0
2012-04-09 14:40:00,25.04,25.07,24.97,25.05,17800.0,22.4625,22.4894,22.3997,22.4714,17800.0
2012-04-09 14:50:00,25.05,25.1,25.01,25.01,13600.0,22.4714,22.5163,22.4355,22.4355,13600.0
2012-04-09 15:00:00,25.0,25.07,24.96,24.96,25000.0,22.4266,22.4894,22.3907,22.3907,25000.0
2012-04-09 15:10:00,24.95,25.05,24.95,25.05,32900.0,22.3817,22.4714,22.3817,22.4714,32900.0
2012-04-09 15:20:00,25.04,25.09,25.0,25.02,19600.0,22.4625,22.5073,22.4266,22.4445,19600.0
2012-04-09 15:30:00,25.01,25.05,24.98,25.0,23900.0,22.4355,22.4714,22.4086,22.4266,23900.0
2012-04-09 15:40:00,25.0,25.03,24.97,25.0,51100.0,22.4266,22.4535,22.3997,22.4266,51100.0
2012-04-09 15:50:00,25.0,25.26,24.97,25.16,222900.0,22.4266,22.6598,22.3997,22.5701,222900.0
2012-04-10 09:30:00,25.0,25.63,25.0,25.63,57400.0,22.4266,22.9917,22.4266,22.9917,57400.0
2012-04-10 09:40:00,25.64,25.83,25.51,25.63,74500.0,23.0007,23.1711,22.8841,22.9917,74500.0
2012-04-10 09:50:00,25.63,25.7,25.53,25.7,33000.0,22.9917,23.0545,22.902,23.0545,33000.0
2012-04-10 10:00:00,25.7,25.7,25.53,25.67,38200.0,23.0545,23.0545,22.902,23.0276,38200.0
2012-04-10 10:10:00,25.67,25.69,25.2,25.39,93700.0,23.0276,23.0456,22.606,22.7764,93700.0
2012-04-10 10:20:00,25.37,25.51,25.3,25.51,19000.0,22.7585,22.8841,22.6957,22.8841,19000.0
2012-04-10 10:30:00,25.52,25.53,25.41,25.44,24100.0,22.893,22.902,22.7944,22.8213,24100.0
2012-04-10 10:40:00,25.44,25.5,25.37,25.46,8800.0,22.8213,22.8751,22.7585,22.8392,8800.0
2012-04-10 10:50:00,25.48,25.48,25.33,25.37,25700.0,22.8572,22.8572,22.7226,22.7585,25700.0
2012-04-10 11:00:00,25.36,25.45,25.3,25.31,21800.0,22.7495,22.8303,22.6957,22.7047,21800.0
2012-04-10 11:10:00,25.31,25.36,25.18,25.18,29100.0,22.7047,22.7495,22.588,22.588,29100.0
2012-04-10 11:20:00,25.19,25.19,25.11,25.14,10700.0,22.597,22.597,22.5253,22.5522,10700.0
2012-04-10 11:30:00,25.14,25.14,25.04,25.05,29200.0,22.5522,22.5522,22.4625,22.4714,29200.0
2012-04-10 11:40:00,25.04,25.04,24.96,24.99,28400.0,22.4625,22.4625,22.3907,22.4176,28400.0
2012-04-10 11:50:00,24.97,24.97,24.67,24.78,63600.0,22.3997,22.3997,22.1305,22.2292,63600.0
2012-04-10 12:00:00,24.77,24.81,24.62,24.66,34600.0,22.2203,22.2561,22.0857,22.1216,34600.0
2012-04-10 12:10:00,24.66,24.66,24.48,24.5,104500.0,22.1216,22.1216,21.9601,21.978,104500.0
2012-04-10 12:20:00,24.5,24.55,24.44,24.47,85600.0,21.978,22.0229,21.9242,21.9511,85600.0
2012-04-10 12:30:00,24.48,24.49,24.35,24.47,92200.0,21.9601,21.9691,21.8435,21.9511,92200.0
2012-04-10 12:40:00,24.47,24.47,24.33,24.37,62800.0,21.9511,21.9511,21.8255,21.8614,62800.0
2012-04-10 12:50:00,24.35,24.36,24.15,24.2,50800.0,21.8435,21.8525,21.6641,21.7089,50800.0
2012-04-10 13:00:00,24.19,24.19,24.04,24.05,88100.0,21.7,21.7,21.5654,21.5744,88100.0
2012-04-10 13:10:00,24.05,24.05,23.62,23.63,178800.0,21.5744,21.5744,21.1886,21.1976,178800.0
2012-04-10 13:20:00,23.63,23.91,23.63,23.82,130000.0,21.1976,21.4488,21.1976,21.368,130000.0
2012-04-10 13:30:00,23.81,23.89,23.77,23.89,54700.0,21.3591,21.4308,21.3232,21.4308,54700.0
2012-04-10 13:40:00,23.89,24.05,23.89,23.96,84200.0,21.4308,21.5744,21.4308,21.4936,84200.0
2012-04-10 13:50:00,23.96,23.98,23.84,23.88,34600.0,21.4936,21.5116,21.386,21.4219,34600.0
2012-04-10 14:00:00,23.88,24.05,23.88,24.05,30900.0,21.4219,21.5744,21.4219,21.5744,30900.0
2012-04-10 14:10:00,24.06,24.08,23.96,23.96,28600.0,21.5833,21.6013,21.4936,21.4936,28600.0
2012-04-10 14:20:00,23.95,23.98,23.89,23.93,54800.0,21.4847,21.5116,21.4308,21.4667,54800.0
2012-04-10 14:30:00,23.95,23.96,23.72,23.73,34800.0,21.4847,21.4936,21.2783,21.2873,34800.0
2012-04-10 14:40:00,23.73,23.84,23.73,23.77,60600.0,21.2873,21.386,21.2873,21.3232,60600.0
2012-04-10 14:50:00,23.76,23.81,23.75,23.8,41300.0,21.3142,21.3591,21.3052,21.3501,41300.0
2012-04-10 15:00:00,23.82,23.82,23.7,23.79,46100.0,21.368,21.368,21.2604,21.3411,46100.0
2012-04-10 15:10:00,23.8,23.88,23.77,23.83,41000.0,21.3501,21.4219,21.3232,21.377,41000.0
2012-04-10 15:20:00,23.83,23.86,23.73,23.78,41600.0,21.377,21.4039,21.2873,21.3322,41600.0
2012-04-10 15:30:00,23.77,23.85,23.77,23.84,55800.0,21.3232,21.395,21.3232,21.386,55800.0
2012-04-10 15:40:00,23.84,23.85,23.75,23.85,65900.0,21.386,21.395,21.3052,21.395,65900.0
2012-04-10 15:50:00,23.85,23.85,23.72,23.74,170000.0,21.395,21.395,21.2783,21.2963,170000.0
2012-04-11 09:30:00,24.0,24.23,23.83,23.86,70000.0,21.5295,21.7358,21.377,21.4039,70000.0
2012-04-11 09:40:00,23.87,24.06,23.85,23.91,131900.0,21.4129,21.5833,21.395,21.4488,131900.0
2012-04-11 09:50:00,23.91,24.08,23.68,23.99,104800.0,21.4488,21.6013,21.2425,21.5205,104800.0
2012-04-11 10:00:00,24.01,24.15,24.0,24.03,78600.0,21.5385,21.6641,21.5295,21.5564,78600.0
2012-04-11 10:10:00,24.02,24.05,23.98,24.03,137200.0,21.5475,21.5744,21.5116,21.5564,137200.0
2012-04-11 10:20:00,24.02,24.1,23.96,24.04,53300.0,21.5475,21.6192,21.4936,21.5654,53300.0
2012-04-11 10:30:00,24.03,24.11,24.03,24.1,44500.0,21.5564,21.6282,21.5564,21.6192,44500.0
2012-04-11 10:40:00,24.1,24.1,23.98,23.98,58300.0,21.6192,21.6192,21.5116,21.5116,58300.0
2012-04-11 10:50:00,23.99,24.04,23.98,24.04,33800.0,21.5205,21.5654,21.5116,21.5654,33800.0
2012-04-11 11:00:00,24.04,24.11,24.0,24.09,59100.0,21.5654,21.6282,21.5295,21.6102,59100.0
2012-04-11 11:10:00,24.1,24.11,24.08,24.1,31900.0,21.6192,21.6282,21.6013,21.6192,31900.0
2012-04-11 11:20:00,24.1,24.17,24.07,24.1,60100.0,21.6192,21.682,21.5923,21.6192,60100.0
2012-04-11 11:30:00,24.1,24.1,24.07,24.1,37100.0,21.6192,21.6192,21.5923,21.6192,37100.0
2012-04-11 11:40:00,24.1,24.17,24.04,24.05,60300.0,21.6192,21.682,21.5654,21.5744,60300.0
2012-04-11 11:50:00,24.04,24.06,24.03,24.05,25900.0,21.5654,21.5833,21.5564,21.5744,25900.0
2012-04-11 12:00:00,24.05,24.06,24.03,24.05,175500.0,21.5744,21.5833,21.5564,21.5744,175500.0
2012-04-11 12:10:00,24.05,24.06,23.97,23.98,72900.0,21.5744,21.5833,21.5026,21.5116,72900.0
2012-04-11 12:20:00,23.99,24.0,23.95,23.98,44300.0,21.5205,21.5295,21.4847,21.5116,44300.0
2012-04-11 12:30:00,23.98,24.0,23.96,23.99,50600.0,21.5116,21.5295,21.4936,21.5205,50600.0
2012-04-11 12:40:00,24.0,24.0,23.99,23.99,10700.0,21.5295,21.5295,21.5205,21.5205,10700.0
2012-04-11 12:50:00,24.0,24.01,23.99,23.99,101500.0,21.5295,21.5385,21.5205,21.5205,101500.0
2012-04-11 13:00:00,24.0,24.25,23.99,24.21,107700.0,21.5295,21.7538,21.5205,21.7179,107700.0
2012-04-11 13:10:00,24.21,24.22,24.12,24.17,31800.0,21.7179,21.7269,21.6372,21.682,31800.0
2012-04-11 13:20:00,24.18,24.22,24.18,24.22,25200.0,21.691,21.7269,21.691,21.7269,25200.0
2012-04-11 13:30:00,24.23,24.23,24.12,24.15,47300.0,21.7358,21.7358,21.6372,21.6641,47300.0
2012-04-11 13:40:00,24.15,24.16,24.12,24.13,34700.0,21.6641,21.673,21.6372,21.6461,34700.0
2012-04-11 13:50:00,24.14,24.17,24.1,24.14,22700.0,21.6551,21.682,21.6192,21.6551,22700.0
2012-04-11 14:00:00,24.16,24.16,24.08,24.1,72500.0,21.673,21.673,21.6013,21.6192,72500.0
2012-04-11 14:10:00,24.1,24.1,24.02,24.03,34600.0,21.6192,21.6192,21.5475,21.5564,34600.0
2012-04-11 14:20:00,24.03,24.03,23.98,23.98,54200.0,21.5564,21.5564,21.5116,21.5116,54200.0
2012-04-11 14:30:00,23.99,24.03,23.9,24.01,45400.0,21.5205,21.5564,21.4398,21.5385,45400.0
2012-04-11 14:40:00,24.01,24.02,23.96,23.97,33800.0,21.5385,21.5475,21.4936,21.5026,33800.0
2012-04-11 14:50:00,23.96,24.0,23.93,23.93,32800.0,21.4936,21.5295,21.4667,21.4667,32800.0
2012-04-11 15:00:00,23.93,23.97,23.93,23.97,29500.0,21.4667,21.5026,21.4667,21.5026,29500.0
2012-04-11 15:10:00,23.98,24.0,23.94,24.0,29400.0,21.5116,21.5295,21.4757,21.5295,29400.0
2012-04-11 15:20:00,24.0,24.01,23.86,23.88,57700.0,21.5295,21.5385,21.4039,21.4219,57700.0
2012-04-11 15:30:00,23.87,23.9,23.82,23.83,59000.0,21.4129,21.4398,21.368,21.377,59000.0
2012-04-11 15:40:00,23.83,23.83,23.77,23.82,67000.0,21.377,21.377,21.3232,21.368,67000.0
2012-04-11 15:50:00,23.84,23.87,23.79,23.82,125500.0,21.386,21.4129,21.3411,21.368,125500.0
2012-04-12 09:30:00,23.94,24.07,23.9,24.02,32900.0,21.4757,21.5923,21.4398,21.5475,32900.0
2012-04-12 09:40:00,24.07,24.12,23.92,23.94,75500.0,21.5923,21.6372,21.4577,21.4757,75500.0
2012-04-12 09:50:00,23.96,24.13,23.94,24.1,43600.0,21.4936,21.6461,21.4757,21.6192,43600.0
2012-04-12 10:00:00,24.1,24.24,24.07,24.23,55300.0,21.6192,21.7448,21.5923,21.7358,55300.0
2012-04-12 10:10:00,24.25,24.32,24.19,24.28,30200.0,21.7538,21.8166,21.7,21.7807,30200.0
2012-04-12 10:20:00,24.28,24.3,24.19,24.2,40300.0,21.7807,21.7986,21.7,21.7089,40300.0
2012-04-12 10:30:00,24.21,24.28,24.15,24.26,63200.0,21.7179,21.7807,21.6641,21.7628,63200.0
2012-04-12 10:40:00,24.26,24.36,24.25,24.36,29400.0,21.7628,21.8525,21.7538,21.8525,29400.0
2012-04-12 10:50:00,24.34,24.34,24.24,24.27,37600.0,21.8345,21.8345,21.7448,21.7717,37600.0
2012-04-12 11:00:00,24.28,24.42,24.25,24.33,58300.0,21.7807,21.9063,21.7538,21.8255,58300.0
2012-04-12 11:10:00,24.34,24.56,24.33,24.56,127400.0,21.8345,22.0319,21.8255,22.0319,127400.0
2012-04-12 11:20:00,24.6,24.86,24.57,24.81,146100.0,22.0678,22.301,22.0408,22.2561,146100.0
2012-04-12 11:30:00,24.81,24.84,24.65,24.7,35400.0,22.2561,22.283,22.1126,22.1575,35400.0
2012-04-12 11:40:00,24.7,24.77,24.67,24.68,27700.0,22.1575,22.2203,22.1305,22.1395,27700.0
2012-04-12 11:50:00,24.68,24.68,24.61,24.64,62100.0,22.1395,22.1395,22.0767,22.1036,62100.0
2012-04-12 12:00:00,24.65,24.73,24.64,24.72,27600.0,22.1126,22.1844,22.1036,22.1754,27600.0
2012-04-12 12:10:00,24.72,24.78,24.7,24.78,26400.0,22.1754,22.2292,22.1575,22.2292,26400.0
2012-04-12 12:20:00,24.78,24.83,24.73,24.74,29900.0,22.2292,22.2741,22.1844,22.1933,29900.0
2012-04-12 12:30:00,24.75,24.83,24.72,24.8,42000.0,22.2023,22.2741,22.1754,22.2472,42000.0
2012-04-12 12:40:00,24.79,24.8,24.7,24.73,51200.0,22.2382,22.2472,22.1575,22.1844,51200.0
2012-04-12 12:50:00,24.73,24.73,24.68,24.71,29500.0,22.1844,22.1844,22.1395,22.1664,29500.0
2012-04-12 13:00:00,24.72,24.82,24.71,24.79,12100.0,22.1754,22.2651,22.1664,22.2382,12100.0
2012-04-12 13:10:00,24.78,24.79,24.71,24.71,15900.0,22.2292,22.2382,22.1664,22.1664,15900.0
2012-04-12 13:20:00,24.73,24.76,24.7,24.71,22700.0,22.1844,22.2113,22.1575,22.1664,22700.0
2012-04-12 13:30:00,24.72,24.72,24.66,24.68,12800.0,22.1754,22.1754,22.1216,22.1395,12800.0
2012-04-12 13:40:00,24.67,24.67,24.63,24.65,9000.0,22.1305,22.1305,22.0947,22.1126,9000.0
2012-04-12 13:50:00,24.63,24.64,24.55,24.55,30900.0,22.0947,22.1036,22.0229,22.0229,30900.0
2012-04-12 14:00:00,24.55,24.56,24.52,24.55,37600.0,22.0229,22.0319,21.996,22.0229,37600.0
2012-04-12 14:10:00,24.55,24.61,24.54,24.59,56600.0,22.0229,22.0767,22.0139,22.0588,56600.0
2012-04-12 14:20:00,24.6,24.65,24.58,24.61,12600.0,22.0678,22.1126,22.0498,22.0767,12600.0
2012-04-12 14:30:00,24.63,24.64,24.61,24.62,15300.0,22.0947,22.1036,22.0767,22.0857,15300.0
2012-04-12 14:40:00,24.61,24.69,24.61,24.69,18400.0,22.0767,22.1485,22.0767,22.1485,18400.0
2012-04-12 14:50:00,24.68,24.7,24.67,24.68,11300.0,22.1395,22.1575,22.1305,22.1395,11300.0
2012-04-12 15:00:00,24.68,24.72,24.68,24.7,80700.0,22.1395,22.1754,22.1395,22.1575,80700.0
2012-04-12 15:10:00,24.7,24.77,24.7,24.71,85600.0,22.1575,22.2203,22.1575,22.1664,85600.0
2012-04-12 15:20:00,24.73,24.8,24.72,24.76,51000.0,22.1844,22.2472,22.1754,22.2113,51000.0
2012-04-12 15:30:00,24.77,24.81,24.76,24.78,49800.0,22.2203,22.2561,22.2113,22.2292,49800.0
2012-04-12 15:40:00,24.78,24.85,24.78,24.84,84200.0,22.2292,22.292,22.2292,22.283,84200.0
2012-04-12 15:50:00,24.85,24.86,24.78,24.84,86200.0,22.292,22.301,22.2292,22.283,86200.0
2012-04-13 09:30:00,24.5,24.71,24.31,24.45,47700.0,21.978,22.1664,21.8076,21.9332,47700.0
2012-04-13 09:40:00,24.41,24.65,24.37,24.45,56200.0,21.8973,22.1126,21.8614,21.9332,56200.0
2012-04-13 09:50:00,24.42,24.63,24.32,24.36,16300.0,21.9063,22.0947,21.8166,21.8525,16300.0
2012-04-13 10:00:00,24.37,24.51,24.3,24.51,30000.0,21.8614,21.987,21.7986,21.987,30000.0
2012-04-13 10:10:00,24.51,24.62,24.43,24.43,30000.0,21.987,22.0857,21.9153,21.9153,30000.0
2012-04-13 10:20:00,24.41,24.44,24.21,24.27,21000.0,21.8973,21.9242,21.7179,21.7717,21000.0
2012-04-13 10:30:00,24.24,24.28,23.95,24.01,65500.0,21.7448,21.7807,21.4847,21.5385,65500.0
2012-04-13 10:40:00,24.02,24.17,24.0,24.13,31800.0,21.5475,21.682,21.5295,21.6461,31800.0
2012-04-13 10:50:00,24.14,24.36,24.14,24.36,9300.0,21.6551,21.8525,21.6551,21.8525,9300.0
2012-04-13 11:00:00,24.36,24.45,24.36,24.38,12500.0,21.8525,21.9332,21.8525,21.8704,12500.0
2012-04-13 11:10:00,24.38,24.38,24.25,24.28,19300.0,21.8704,21.8704,21.7538,21.7807,19300.0
2012-04-13 11:20:00,24.28,24.32,24.23,24.3,11300.0,21.7807,21.8166,21.7358,21.7986,11300.0
2012-04-13 11:30:00,24.29,24.34,24.27,24.34,4300.0,21.7897,21.8345,21.7717,21.8345,4300.0
2012-04-13 11:40:00,24.33,24.49,24.3,24.47,16200.0,21.8255,21.9691,21.7986,21.9511,16200.0
2012-04-13 11:50:00,24.47,24.49,24.43,24.49,12300.0,21.9511,21.9691,21.9153,21.9691,12300.0
2012-04-13 12:00:00,24.48,24.5,24.44,24.45,14700.0,21.9601,21.978,21.9242,21.9332,14700.0
2012-04-13 12:10:00,24.43,24.44,24.34,24.36,6900.0,21.9153,21.9242,21.8345,21.8525,6900.0
2012-04-13 12:20:00,24.33,24.35,24.27,24.35,11000.0,21.8255,21.8435,21.7717,21.8435,11000.0
2012-04-13 12:30:00,24.36,24.41,24.36,24.37,8500.0,21.8525,21.8973,21.8525,21.8614,8500.0
2012-04-13 12:40:00,24.38,24.45,24.37,24.45,17200.0,21.8704,21.9332,21.8614,21.9332,17200.0
2012-04-13 12:50:00,24.43,24.48,24.42,24.48,6400.0,21.9153,21.9601,21.9063,21.9601,6400.0
2012-04-13 13:00:00,24.48,24.48,24.42,24.42,6600.0,21.9601,21.9601,21.9063,21.9063,6600.0
2012-04-13 13:10:00,24.42,24.43,24.32,24.32,37000.0,21.9063,21.9153,21.8166,21.8166,37000.0
2012-04-13 13:20:00,24.3,24.42,24.3,24.38,10500.0,21.7986,21.9063,21.7986,21.8704,10500.0
2012-04-13 13:30:00,24.38,24.5,24.35,24.49,23500.0,21.8704,21.978,21.8435,21.9691,23500.0
2012-04-13 13:40:00,24.48,24.52,24.37,24.37,26300.0,21.9601,21.996,21.8614,21.8614,26300.0
2012-04-13 13:50:00,24.39,24.41,24.3,24.4,16500.0,21.8794,21.8973,21.7986,21.8883,16500.0
2012-04-13 14:00:00,24.39,24.39,24.28,24.29,6500.0,21.8794,21.8794,21.7807,21.7897,6500.0
2012-04-13 14:10:00,24.34,24.37,24.31,24.33,6600.0,21.8345,21.8614,21.8076,21.8255,6600.0
2012-04-13 14:20:00,24.35,24.39,24.26,24.31,12800.0,21.8435,21.8794,21.7628,21.8076,12800.0
2012-04-13 14:30:00,24.28,24.33,24.27,24.27,11500.0,21.7807,21.8255,21.7717,21.7717,11500.0
2012-04-13 14:40:00,24.3,24.31,24.2,24.25,18800.0,21.7986,21.8076,21.7089,21.7538,18800.0
2012-04-13 14:50:00,24.25,24.27,24.22,24.27,16100.0,21.7538,21.7717,21.7269,21.7717,16100.0
2012-04-13 15:00:00,24.26,24.28,24.22,24.27,16200.0,21.7628,21.7807,21.7269,21.7717,16200.0
2012-04-13 15:10:00,24.28,24.29,24.24,24.25,7900.0,21.7807,21.7897,21.7448,21.7538,7900.0
2012-04-13 15:20:00,24.26,24.31,24.21,24.21,7300.0,21.7628,21.8076,21.7179,21.7179,7300.0
2012-04-13 15:30:00,24.22,24.24,24.12,24.14,16900.0,21.7269,21.7448,21.6372,21.6551,16900.0
2012-04-13 15:40:00,24.13,24.21,24.13,24.15,14500.0,21.6461,21.7179,21.6461,21.6641,14500.0
2012-04-13 15:50:00,24.16,24.18,24.09,24.16,64700.0,21.673,21.691,21.6102,21.673,64700.0
2012-04-16 09:30:00,24.46,24.77,24.44,24.44,20700.0,21.9422,22.2203,21.9242,21.9242,20700.0
2012-04-16 09:40:00,24.38,24.39,24.18,24.2,24100.0,21.8704,21.8794,21.691,21.7089,24100.0
2012-04-16 09:50:00,24.21,24.21,23.8,23.92,62800.0,21.7179,21.7179,21.3501,21.4577,62800.0
2012-04-16 10:00:00,23.89,24.15,23.85,24.15,36800.0,21.4308,21.6641,21.395,21.6641,36800.0
2012-04-16 10:10:00,24.14,24.14,23.91,24.0,24100.0,21.6551,21.6551,21.4488,21.5295,24100.0
2012-04-16 10:20:00,23.99,24.16,23.96,24.16,21200.0,21.5205,21.673,21.4936,21.673,21200.0
2012-04-16 10:30:00,24.12,24.21,24.05,24.17,42700.0,21.6372,21.7179,21.5744,21.682,42700.0
2012-04-16 10:40:00,24.2,24.45,24.2,24.44,26200.0,21.7089,21.9332,21.7089,21.9242,26200.0
2012-04-16 10:50:00,24.45,24.53,24.43,24.5,38500.0,21.9332,22.005,21.9153,21.978,38500.0
2012-04-16 11:00:00,24.51,24.57,24.43,24.44,63800.0,21.987,22.0408,21.9153,21.9242,63800.0
2012-04-16 11:10:00,24.45,24.53,24.41,24.51,35400.0,21.9332,22.005,21.8973,21.987,35400.0
2012-04-16 11:20:00,24.51,24.52,24.44,24.49,30500.0,21.987,21.996,21.9242,21.9691,30500.0
2012-04-16 11:30:00,24.48,24.5,24.41,24.48,32600.0,21.9601,21.978,21.8973,21.9601,32600.0
2012-04-16 11:40:00,24.47,24.55,24.45,24.49,38400.0,21.9511,22.0229,21.9332,21.9691,38400.0
2012-04-16 11:50:00,24.48,24.54,24.47,24.47,21900.0,21.9601,22.0139,21.9511,21.9511,21900.0
2012-04-16 12:00:00,24.46,24.61,24.46,24.53,39500.0,21.9422,22.0767,21.9422,22.005,39500.0
2012-04-16 12:10:00,24.54,24.55,24.44,24.46,28200.0,22.0139,22.0229,21.9242,21.9422,28200.0
2012-04-16 12:20:00,24.45,24.6,24.44,24.55,28400.0,21.9332,22.0678,21.9242,22.0229,28400.0
2012-04-16 12:30:00,24.55,24.59,24.36,24.45,18100.0,22.0229,22.0588,21.8525,21.9332,18100.0
2012-04-16 12:40:00,24.46,24.56,24.42,24.47,31100.0,21.9422,22.0319,21.9063,21.9511,31100.0
2012-04-16 12:50:00,24.45,24.5,24.38,24.5,8400.0,21.9332,21.978,21.8704,21.978,8400.0
2012-04-16 13:00:00,24.49,24.52,24.46,24.49,7600.0,21.9691,21.996,21.9422,21.9691,7600.0
2012-04-16 13:10:00,24.48,24.55,24.41,24.47,15000.0,21.9601,22.0229,21.8973,21.9511,15000.0
2012-04-16 13:20:00,24.48,24.62,24.48,24.57,17100.0,21.9601,22.0857,21.9601,22.0408,17100.0
2012-04-16 13:30:00,24.58,24.67,24.54,24.64,10100.0,22.0498,22.1305,22.0139,22.1036,10100.0
2012-04-16 13:40:00,24.63,24.77,24.63,24.66,21800.0,22.0947,22.2203,22.0947,22.1216,21800.0
2012-04-16 13:50:00,24.7,24.77,24.68,24.69,12800.0,22.1575,22.2203,22.1395,22.1485,12800.0
2012-04-16 14:00:00,24.68,24.73,24.65,24.66,18600.0,22.1395,22.1844,22.1126,22.1216,18600.0
2012-04-16 14:10:00,24.66,24.73,24.66,24.73,18900.0,22.1216,22.1844,22.1216,22.1844,18900.0
2012-04-16 14:20:00,24.73,24.74,24.68,24.7,19500.0,22.1844,22.1933,22.1395,22.1575,19500.0
2012-04-16 14:30:00,24.7,24.82,24.69,24.74,29500.0,22.1575,22.2651,22.1485,22.1933,29500.0
2012-04-16 14:40:00,24.73,24.79,24.73,24.78,21000.0,22.1844,22.2382,22.1844,22.2292,21000.0
2012-04-16 14:50:00,24.77,24.91,24.77,24.78,41100.0,22.2203,22.3458,22.2203,22.2292,41100.0
2012-04-16 15:00:00,24.77,24.79,24.74,24.75,22500.0,22.2203,22.2382,22.1933,22.2023,22500.0
2012-04-16 15:10:00,24.75,24.8,24.72,24.79,45100.0,22.2023,22.2472,22.1754,22.2382,45100.0
2012-04-16 15:20:00,24.79,24.81,24.71,24.77,31000.0,22.2382,22.2561,22.1664,22.2203,31000.0
2012-04-16 15:30:00,24.77,24.81,24.76,24.81,20900.0,22.2203,22.2561,22.2113,22.2561,20900.0
2012-04-16 15:40:00,24.81,24.81,24.74,24.76,20100.0,22.2561,22.2561,22.1933,22.2113,20100.0
2012-04-16 15:50:00,24.76,24.78,24.69,24.74,40800.0,22.2113,22.2292,22.1485,22.1933,40800.0
2012-04-17 09:30:00,25.0,25.14,24.95,25.13,20800.0,22.4266,22.5522,22.3817,22.5432,20800.0
2012-04-17 09:40:00,25.07,25.41,25.04,25.39,41300.0,22.4894,22.7944,22.4625,22.7764,41300.0
2012-04-17 09:50:00,25.39,25.4,25.22,25.33,42900.0,22.7764,22.7854,22.6239,22.7226,42900.0
2012-04-17 10:00:00,25.32,25.4,25.19,25.31,20800.0,22.7136,22.7854,22.597,22.7047,20800.0
2012-04-17 10:10:00,25.32,25.41,25.28,25.37,31600.0,22.7136,22.7944,22.6778,22.7585,31600.0
2012-04-17 10:20:00,25.37,25.37,25.2,25.26,26200.0,22.7585,22.7585,22.606,22.6598,26200.0
2012-04-17 10:30:00,25.27,25.33,25.15,25.16,13700.0,22.6688,22.7226,22.5611,22.5701,13700.0
2012-04-17 10:40:00,25.15,25.26,25.15,25.22,26500.0,22.5611,22.6598,22.5611,22.6239,26500.0
2012-04-17 10:50:00,25.22,25.25,25.17,25.2,12400.0,22.6239,22.6508,22.5791,22.606,12400.0
2012-04-17 11:00:00,25.21,25.3,25.21,25.27,36400.0,22.615,22.6957,22.615,22.6688,36400.0
2012-04-17 11:10:00,25.26,25.3,25.21,25.23,29400.0,22.6598,22.6957,22.615,22.6329,29400.0
2012-04-17 11:20:00,25.23,25.35,25.19,25.35,39200.0,22.6329,22.7405,22.597,22.7405,39200.0
2012-04-17 11:30:00,25.35,25.4,25.31,25.4,18300.0,22.7405,22.7854,22.7047,22.7854,18300.0
2012-04-17 11:40:00,25.4,25.4,25.33,25.39,34400.0,22.7854,22.7854,22.7226,22.7764,34400.0
2012-04-17 11:50:00,25.39,25.4,25.37,25.4,18200.0,22.7764,22.7854,22.7585,22.7854,18200.0
2012-04-17 12:00:00,25.4,25.44,25.38,25.43,25000.0,22.7854,22.8213,22.7675,22.8123,25000.0
2012-04-17 12:10:00,25.44,25.47,25.39,25.46,10900.0,22.8213,22.8482,22.7764,22.8392,10900.0
2012-04-17 12:20:00,25.45,25.48,25.41,25.47,22100.0,22.8303,22.8572,22.7944,22.8482,22100.0
2012-04-17 12:30:00,25.47,25.48,25.43,25.47,8800.0,22.8482,22.8572,22.8123,22.8482,8800.0
2012-04-17 12:40:00,25.47,25.47,25.36,25.36,21200.0,22.8482,22.8482,22.7495,22.7495,21200.0
2012-04-17 12:50:00,25.36,25.4,25.34,25.39,16100.0,22.7495,22.7854,22.7316,22.7764,16100.0
2012-04-17 13:00:00,25.38,25.4,25.3,25.31,73000.0,22.7675,22.7854,22.6957,22.7047,73000.0
2012-04-17 13:10:00,25.31,25.33,25.23,25.3,46200.0,22.7047,22.7226,22.6329,22.6957,46200.0
2012-04-17 13:20:00,25.3,25.3,25.19,25.19,68300.0,22.6957,22.6957,22.597,22.597,68300.0
2012-04-17 13:30:00,25.2,25.21,25.14,25.2,58400.0,22.606,22.615,22.5522,22.606,58400.0
2012-04-17 13:40:00,25.2,25.26,25.18,25.23,73600.0,22.606,22.6598,22.588,22.6329,73600.0
2012-04-17 13:50:00,25.24,25.29,25.23,25.27,56600.0,22.6419,22.6867,22.6329,22.6688,56600.0
2012-04-17 14:00:00,25.27,25.32,25.26,25.3,45900.0,22.6688,22.7136,22.6598,22.6957,45900.0
2012-04-17 14:10:00,25.29,25.39,25.28,25.36,58900.0,22.6867,22.7764,22.6778,22.7495,58900.0
2012-04-17 14:20:00,25.35,25.36,25.21,25.23,52900.0,22.7405,22.7495,22.615,22.6329,52900.0
2012-04-17 14:30:00,25.23,25.48,25.23,25.46,78000.0,22.6329,22.8572,22.6329,22.8392,78000.0
2012-04-17 14:40:00,25.45,25.45,25.28,25.28,48400.0,22.8303,22.8303,22.6778,22.6778,48400.0
2012-04-17 14:50:00,25.28,25.33,25.18,25.22,55100.0,22.6778,22.7226,22.588,22.6239,55100.0
2012-04-17 15:00:00,25.21,25.21,25.13,25.15,45300.0,22.615,22.615,22.5432,22.5611,45300.0
2012-04-17 15:10:00,25.15,25.15,25.08,25.08,44600.0,22.5611,22.5611,22.4983,22.4983,44600.0
2012-04-17 15:20:00,25.07,25.2,25.07,25.19,57600.0,22.4894,22.606,22.4894,22.597,57600.0
2012-04-17 15:30:00,25.2,25.25,25.18,25.2,90700.0,22.606,22.6508,22.588,22.606,90700.0
2012-04-17 15:40:00,25.19,25.21,25.04,25.05,69800.0,22.597,22.615,22.4625,22.4714,69800.0
2012-04-17 15:50:00,25.05,25.07,24.94,24.97,83300.0,22.4714,22.4894,22.3728,22.3997,83300.0
2012-04-18 09:30:00,24.67,24.69,24.36,24.49,73800.0,22.1305,22.1485,21.8525,21.9691,73800.0
2012-04-18 09:40:00,24.49,24.75,24.48,24.73,29300.0,21.9691,22.2023,21.9601,22.1844,29300.0
2012-04-18 09:50:00,24.7,24.9,24.69,24.78,55600.0,22.1575,22.3369,22.1485,22.2292,55600.0
2012-04-18 10:00:00,24.71,24.75,24.62,24.63,39700.0,22.1664,22.2023,22.0857,22.0947,39700.0
2012-04-18 10:10:00,24.63,24.68,24.55,24.66,42400.0,22.0947,22.1395,22.0229,22.1216,42400.0
2012-04-18 10:20:00,24.65,24.73,24.65,24.7,43800.0,22.1126,22.1844,22.1126,22.1575,43800.0
2012-04-18 10:30:00,24.74,24.84,24.68,24.82,17200.0,22.1933,22.283,22.1395,22.2651,17200.0
2012-04-18 10:40:00,24.82,24.96,24.77,24.94,32700.0,22.2651,22.3907,22.2203,22.3728,32700.0
2012-04-18 10:50:00,24.94,24.96,24.8,24.88,35300.0,22.3728,22.3907,22.2472,22.3189,35300.0
2012-04-18 11:00:00,24.88,24.88,24.71,24.82,20500.0,22.3189,22.3189,22.1664,22.2651,20500.0
2012-04-18 11:10:00,24.82,24.9,24.76,24.87,52400.0,22.2651,22.3369,22.2113,22.31,52400.0
2012-04-18 11:20:00,24.88,25.16,24.86,25.14,96900.0,22.3189,22.5701,22.301,22.5522,96900.0
2012-04-18 11:30:00,25.12,25.13,24.9,24.98,26900.0,22.5342,22.5432,22.3369,22.4086,26900.0
2012-04-18 11:40:00,24.98,25.09,24.93,25.04,21500.0,22.4086,22.5073,22.3638,22.4625,21500.0
2012-04-18 11:50:00,25.03,25.08,24.96,24.97,27900.0,22.4535,22.4983,22.3907,22.3997,27900.0
2012-04-18 12:00:00,24.96,25.04,24.96,25.04,9200.0,22.3907,22.4625,22.3907,22.4625,9200.0
2012-04-18 12:10:00,25.03,25.11,25.01,25.09,16600.0,22.4535,22.5253,22.4355,22.5073,16600.0
2012-04-18 12:20:00,25.1,25.23,25.1,25.16,33000.0,22.5163,22.6329,22.5163,22.5701,33000.0
2012-04-18 12:30:00,25.15,25.17,25.06,25.1,13100.0,22.5611,22.5791,22.4804,22.5163,13100.0
2012-04-18 12:40:00,25.11,25.17,25.09,25.12,25400.0,22.5253,22.5791,22.5073,22.5342,25400.0
2012-04-18 12:50:00,25.12,25.15,25.08,25.13,13100.0,22.5342,22.5611,22.4983,22.5432,13100.0
2012-04-18 13:00:00,25.13,25.2,25.1,25.2,21200.0,22.5432,22.606,22.5163,22.606,21200.0
2012-04-18 13:10:00,25.19,25.19,25.11,25.15,13500.0,22.597,22.597,22.5253,22.5611,13500.0
2012-04-18 13:20:00,25.13,25.16,25.08,25.09,13200.0,22.5432,22.5701,22.4983,22.5073,13200.0
2012-04-18 13:30:00,25.09,25.14,25.02,25.02,26200.0,22.5073,22.5522,22.4445,22.4445,26200.0
2012-04-18 13:40:00,25.02,25.07,25.0,25.06,7500.0,22.4445,22.4894,22.4266,22.4804,7500.0
2012-04-18 13:50:00,25.08,25.09,25.01,25.04,11600.0,22.4983,22.5073,22.4355,22.4625,11600.0
2012-04-18 14:00:00,25.02,25.16,25.01,25.11,15900.0,22.4445,22.5701,22.4355,22.5253,15900.0
2012-04-18 14:10:00,25.11,25.12,25.05,25.08,26000.0,22.5253,22.5342,22.4714,22.4983,26000.0
2012-04-18 14:20:00,25.09,25.15,25.08,25.14,61600.0,22.5073,22.5611,22.4983,22.5522,61600.0
2012-04-18 14:30:00,25.12,25.18,25.12,25.14,27000.0,22.5342,22.588,22.5342,22.5522,27000.0
2012-04-18 14:40:00,25.14,25.17,25.12,25.17,15000.0,22.5522,22.5791,22.5342,22.5791,15000.0
2012-04-18 14:50:00,25.17,25.2,25.15,25.16,10100.0,22.5791,22.606,22.5611,22.5701,10100.0
2012-04-18 15:00:00,25.17,25.2,25.15,25.16,15100.0,22.5791,22.606,22.5611,22.5701,15100.0
2012-04-18 15:10:00,25.17,25.2,25.12,25.14,30800.0,22.5791,22.606,22.5342,22.5522,30800.0
2012-04-18 15:20:00,25.13,25.16,25.09,25.13,11500.0,22.5432,22.5701,22.5073,22.5432,11500.0
2012-04-18 15:30:00,25.13,25.15,25.09,25.1,39000.0,22.5432,22.5611,22.5073,22.5163,39000.0
2012-04-18 15:40:00,25.1,25.12,25.06,25.07,13400.0,22.5163,22.5342,22.4804,22.4894,13400.0
2012-04-18 15:50:00,25.08,25.09,25.0,25.04,20600.0,22.4983,22.5073,22.4266,22.4625,20600.0
2012-04-19 09:30:00,24.98,25.15,24.88,24.94,30600.0,22.4086,22.5611,22.3189,22.3728,30600.0
2012-04-19 09:40:00,24.9,25.11,24.9,24.96,106000.0,22.3369,22.5253,22.3369,22.3907,106000.0
2012-04-19 09:50:00,24.96,25.08,24.86,24.96,137700.0,22.3907,22.4983,22.301,22.3907,137700.0
2012-04-19 10:00:00,24.96,24.96,24.71,24.86,31200.0,22.3907,22.3907,22.1664,22.301,31200.0
2012-04-19 10:10:00,24.79,24.98,24.76,24.96,27300.0,22.2382,22.4086,22.2113,22.3907,27300.0
2012-04-19 10:20:00,24.97,25.17,24.93,25.1,120900.0,22.3997,22.5791,22.3638,22.5163,120900.0
2012-04-19 10:30:00,25.1,25.32,25.06,25.29,58800.0,22.5163,22.7136,22.4804,22.6867,58800.0
2012-04-19 10:40:00,25.3,25.34,25.1,25.15,52400.0,22.6957,22.7316,22.5163,22.5611,52400.0
2012-04-19 10:50:00,25.16,25.16,25.02,25.03,24400.0,22.5701,22.5701,22.4445,22.4535,24400.0
2012-04-19 11:00:00,25.04,25.11,24.97,24.97,34300.0,22.4625,22.5253,22.3997,22.3997,34300.0
2012-04-19 11:10:00,24.97,25.01,24.91,24.93,21700.0,22.3997,22.4355,22.3458,22.3638,21700.0
2012-04-19 11:20:00,24.91,24.94,24.81,24.81,22100.0,22.3458,22.3728,22.2561,22.2561,22100.0
2012-04-19 11:30:00,24.83,24.83,24.69,24.74,18700.0,22.2741,22.2741,22.1485,22.1933,18700.0
2012-04-19 11:40:00,24.81,24.93,24.76,24.9,7800.0,22.2561,22.3638,22.2113,22.3369,7800.0
2012-04-19 11:50:00,24.9,24.97,24.89,24.9,18600.0,22.3369,22.3997,22.3279,22.3369,18600.0
2012-04-19 12:00:00,24.9,24.93,24.64,24.7,28000.0,22.3369,22.3638,22.1036,22.1575,28000.0
2012-04-19 12:10:00,24.71,24.78,24.64,24.71,10800.0,22.1664,22.2292,22.1036,22.1664,10800.0
2012-04-19 12:20:00,24.7,24.76,24.67,24.69,24100.0,22.1575,22.2113,22.1305,22.1485,24100.0
2012-04-19 12:30:00,24.69,24.74,24.61,24.73,28200.0,22.1485,22.1933,22.0767,22.1844,28200.0
2012-04-19 12:40:00,24.72,24.75,24.66,24.68,25500.0,22.1754,22.2023,22.1216,22.1395,25500.0
2012-04-19 12:50:00,24.68,24.74,24.65,24.66,14200.0,22.1395,22.1933,22.1126,22.1216,14200.0
2012-04-19 13:00:00,24.67,24.73,24.65,24.66,26200.0,22.1305,22.1844,22.1126,22.1216,26200.0
2012-04-19 13:10:00,24.69,24.69,24.56,24.59,45800.0,22.1485,22.1485,22.0319,22.0588,45800.0
2012-04-19 13:20:00,24.59,24.63,24.54,24.6,55100.0,22.0588,22.0947,22.0139,22.0678,55100.0
2012-04-19 13:30:00,24.58,24.65,24.56,24.59,26600.0,22.0498,22.1126,22.0319,22.0588,26600.0
2012-04-19 13:40:00,24.59,24.63,24.58,24.58,21400.0,22.0588,22.0947,22.0498,22.0498,21400.0
2012-04-19 13:50:00,24.59,24.61,24.44,24.46,32500.0,22.0588,22.0767,21.9242,21.9422,32500.0
2012-04-19 14:00:00,24.45,24.54,24.43,24.47,27500.0,21.9332,22.0139,21.9153,21.9511,27500.0
2012-04-19 14:10:00,24.46,24.49,24.33,24.37,21800.0,21.9422,21.9691,21.8255,21.8614,21800.0
2012-04-19 14:20:00,24.38,24.4,24.29,24.3,35700.0,21.8704,21.8883,21.7897,21.7986,35700.0
2012-04-19 14:30:00,24.32,24.32,24.17,24.29,29000.0,21.8166,21.8166,21.682,21.7897,29000.0
2012-04-19 14:40:00,24.28,24.29,24.22,24.25,20700.0,21.7807,21.7897,21.7269,21.7538,20700.0
2012-04-19 14:50:00,24.24,24.31,24.19,24.25,57200.0,21.7448,21.8076,21.7,21.7538,57200.0
2012-04-19 15:00:00,24.25,24.27,24.2,24.21,41400.0,21.7538,21.7717,21.7089,21.7179,41400.0
2012-04-19 15:10:00,24.21,24.22,24.17,24.19,39600.0,21.7179,21.7269,21.682,21.7,39600.0
2012-04-19 15:20:00,24.18,24.22,24.13,24.22,35900.0,21.691,21.7269,21.6461,21.7269,35900.0
2012-04-19 15:30:00,24.22,24.23,24.19,24.19,77600.0,21.7269,21.7358,21.7,21.7,77600.0
2012-04-19 15:40:00,24.19,24.23,24.17,24.2,90100.0,21.7,21.7358,21.682,21.7089,90100.0
2012-04-19 15:50:00,24.19,24.2,24.05,24.07,116200.0,21.7,21.7089,21.5744,21.5923,116200.0
2012-04-20 09:30:00,24.45,24.45,23.97,24.0,133400.0,21.9332,21.9332,21.5026,21.5295,133400.0
2012-04-20 09:40:00,24.03,24.03,23.19,23.37,197100.0,21.5564,21.5564,20.8029,20.9644,197100.0
2012-04-20 09:50:00,23.38,23.56,23.38,23.48,94900.0,20.9733,21.1348,20.9733,21.063,94900.0
2012-04-20 10:00:00,23.48,23.53,23.4,23.47,189200.0,21.063,21.1079,20.9913,21.0541,189200.0
2012-04-20 10:10:00,23.47,23.49,23.2,23.24,165200.0,21.0541,21.072,20.8119,20.8477,165200.0
2012-04-20 10:20:00,23.22,23.32,23.2,23.2,89500.0,20.8298,20.9195,20.8119,20.8119,89500.0
2012-04-20 10:30:00,23.22,23.41,23.2,23.37,77400.0,20.8298,21.0002,20.8119,20.9644,77400.0
2012-04-20 10:40:00,23.39,23.41,23.23,23.26,98700.0,20.9823,21.0002,20.8388,20.8657,98700.0
2012-04-20 10:50:00,23.26,23.32,23.23,23.25,38200.0,20.8657,20.9195,20.8388,20.8567,38200.0
2012-04-20 11:00:00,23.25,23.3,23.07,23.15,64200.0,20.8567,20.9016,20.6952,20.767,64200.0
2012-04-20 11:10:00,23.16,23.27,23.11,23.24,49000.0,20.776,20.8747,20.7311,20.8477,49000.0
2012-04-20 11:20:00,23.24,23.46,23.24,23.42,174200.0,20.8477,21.0451,20.8477,21.0092,174200.0
2012-04-20 11:30:00,23.42,23.42,23.37,23.4,39800.0,21.0092,21.0092,20.9644,20.9913,39800.0
2012-04-20 11:40:00,23.4,23.48,23.33,23.43,32500.0,20.9913,21.063,20.9285,21.0182,32500.0
2012-04-20 11:50:00,23.44,23.63,23.43,23.58,73900.0,21.0272,21.1976,21.0182,21.1527,73900.0
2012-04-20 12:00:00,23.58,23.58,23.52,23.54,27000.0,21.1527,21.1527,21.0989,21.1169,27000.0
2012-04-20 12:10:00,23.53,23.67,23.53,23.63,47200.0,21.1079,21.2335,21.1079,21.1976,47200.0
2012-04-20 12:20:00,23.67,23.69,23.63,23.64,26100.0,21.2335,21.2514,21.1976,21.2066,26100.0
2012-04-20 12:30:00,23.65,23.65,23.46,23.51,63300.0,21.2155,21.2155,21.0451,21.09,63300.0
2012-04-20 12:40:00,23.5,23.52,23.44,23.49,31500.0,21.081,21.0989,21.0272,21.072,31500.0
2012-04-20 12:50:00,23.49,23.52,23.46,23.48,32900.0,21.072,21.0989,21.0451,21.063,32900.0
2012-04-20 13:00:00,23.48,23.5,23.44,23.5,29600.0,21.063,21.081,21.0272,21.081,29600.0
2012-04-20 13:10:00,23.51,23.52,23.46,23.47,35600.0,21.09,21.0989,21.0451,21.0541,35600.0
2012-04-20 13:20:00,23.48,23.5,23.44,23.47,58100.0,21.063,21.081,21.0272,21.0541,58100.0
2012-04-20 13:30:00,23.47,23.49,23.44,23.46,102000.0,21.0541,21.072,21.0272,21.0451,102000.0
2012-04-20 13:40:00,23.46,23.5,23.36,23.42,32900.0,21.0451,21.081,20.9554,21.0092,32900.0
2012-04-20 13:50:00,23.41,23.42,23.33,23.41,26500.0,21.0002,21.0092,20.9285,21.0002,26500.0
2012-04-20 14:00:00,23.41,23.45,23.37,23.37,30900.0,21.0002,21.0361,20.9644,20.9644,30900.0
2012-04-20 14:10:00,23.37,23.49,23.37,23.45,48600.0,20.9644,21.072,20.9644,21.0361,48600.0
2012-04-20 14:20:00,23.44,23.45,23.37,23.4,76300.0,21.0272,21.0361,20.9644,20.9913,76300.0
2012-04-20 14:30:00,23.4,23.41,23.28,23.28,42400.0,20.9913,21.0002,20.8836,20.8836,42400.0
2012-04-20 14:40:00,23.29,23.3,23.23,23.28,36300.0,20.8926,20.9016,20.8388,20.8836,36300.0
2012-04-20 14:50:00,23.29,23.33,23.2,23.21,24300.0,20.8926,20.9285,20.8119,20.8208,24300.0
2012-04-20 15:00:00,23.2,23.29,23.19,23.24,49700.0,20.8119,20.8926,20.8029,20.8477,49700.0
2012-04-20 15:10:00,23.23,23.35,23.22,23.34,62200.0,20.8388,20.9464,20.8298,20.9375,62200.0
2012-04-20 15:20:00,23.35,23.37,23.22,23.3,35000.0,20.9464,20.9644,20.8298,20.9016,35000.0
2012-04-20 15:30:00,23.3,23.32,23.27,23.31,65900.0,20.9016,20.9195,20.8747,20.9105,65900.0
2012-04-20 15:40:00,23.31,23.32,23.23,23.25,135000.0,20.9105,20.9195,20.8388,20.8567,135000.0
2012-04-20 15:50:00,23.24,23.29,23.11,23.18,319600.0,20.8477,20.8926,20.7311,20.7939,319600.0
2012-04-23 09:30:00,23.01,23.11,22.56,22.87,109700.0,20.6414,20.7311,20.2377,20.5158,109700.0
2012-04-23 09:40:00,22.85,22.92,22.79,22.8,131900.0,20.4979,20.5607,20.4441,20.453,131900.0
2012-04-23 09:50:00,22.8,22.89,22.75,22.84,48300.0,20.453,20.5338,20.4082,20.4889,48300.0
2012-04-23 10:00:00,22.85,22.85,22.7,22.71,19700.0,20.4979,20.4979,20.3633,20.3723,19700.0
2012-04-23 10:10:00,22.72,22.87,22.72,22.81,27100.0,20.3813,20.5158,20.3813,20.462,27100.0
2012-04-23 10:20:00,22.8,22.96,22.73,22.94,14100.0,20.453,20.5966,20.3902,20.5786,14100.0
2012-04-23 10:30:00,22.91,22.97,22.85,22.89,26700.0,20.5517,20.6055,20.4979,20.5338,26700.0
2012-04-23 10:40:00,22.9,22.92,22.84,22.89,11300.0,20.5427,20.5607,20.4889,20.5338,11300.0
2012-04-23 10:50:00,22.88,22.91,22.82,22.82,14500.0,20.5248,20.5517,20.471,20.471,14500.0
2012-04-23 11:00:00,22.82,23.04,22.82,23.03,34200.0,20.471,20.6683,20.471,20.6594,34200.0
2012-04-23 11:10:00,23.03,23.07,22.86,22.86,21900.0,20.6594,20.6952,20.5069,20.5069,21900.0
2012-04-23 11:20:00,22.86,22.95,22.83,22.9,22300.0,20.5069,20.5876,20.48,20.5427,22300.0
2012-04-23 11:30:00,22.91,23.03,22.9,23.02,32800.0,20.5517,20.6594,20.5427,20.6504,32800.0
2012-04-23 11:40:00,23.01,23.09,23.01,23.09,12000.0,20.6414,20.7132,20.6414,20.7132,12000.0
2012-04-23 11:50:00,23.1,23.16,23.06,23.15,15100.0,20.7222,20.776,20.6863,20.767,15100.0
2012-04-23 12:00:00,23.14,23.16,23.11,23.13,14600.0,20.758,20.776,20.7311,20.7491,14600.0
2012-04-23 12:10:00,23.1,23.11,23.01,23.02,9200.0,20.7222,20.7311,20.6414,20.6504,9200.0
2012-04-23 12:20:00,23.02,23.08,23.01,23.05,30400.0,20.6504,20.7042,20.6414,20.6773,30400.0
2012-04-23 12:30:00,23.05,23.21,23.05,23.18,31200.0,20.6773,20.8208,20.6773,20.7939,31200.0
2012-04-23 12:40:00,23.18,23.21,23.15,23.15,9300.0,20.7939,20.8208,20.767,20.767,9300.0
2012-04-23 12:50:00,23.15,23.23,23.12,23.22,26400.0,20.767,20.8388,20.7401,20.8298,26400.0
2012-04-23 13:00:00,23.23,23.34,23.23,23.27,110900.0,20.8388,20.9375,20.8388,20.8747,110900.0
2012-04-23 13:10:00,23.28,23.28,23.2,23.23,25200.0,20.8836,20.8836,20.8119,20.8388,25200.0
2012-04-23 13:20:00,23.21,23.25,23.2,23.23,8000.0,20.8208,20.8567,20.8119,20.8388,8000.0
2012-04-23 13:30:00,23.22,23.25,23.21,23.24,11400.0,20.8298,20.8567,20.8208,20.8477,11400.0
2012-04-23 13:40:00,23.23,23.25,23.15,23.19,12600.0,20.8388,20.8567,20.767,20.8029,12600.0
2012-04-23 13:50:00,23.21,23.26,23.21,23.23,12900.0,20.8208,20.8657,20.8208,20.8388,12900.0
2012-04-23 14:00:00,23.23,23.23,23.05,23.07,24300.0,20.8388,20.8388,20.6773,20.6952,24300.0
2012-04-23 14:10:00,23.07,23.12,23.02,23.08,17200.0,20.6952,20.7401,20.6504,20.7042,17200.0
2012-04-23 14:20:00,23.1,23.22,23.1,23.19,11700.0,20.7222,20.8298,20.7222,20.8029,11700.0
2012-04-23 14:30:00,23.2,23.23,23.17,23.22,17800.0,20.8119,20.8388,20.785,20.8298,17800.0
2012-04-23 14:40:00,23.22,23.29,23.2,23.23,70300.0,20.8298,20.8926,20.8119,20.8388,70300.0
2012-04-23 14:50:00,23.25,23.28,23.23,23.27,17400.0,20.8567,20.8836,20.8388,20.8747,17400.0
2012-04-23 15:00:00,23.25,23.32,23.25,23.27,37000.0,20.8567,20.9195,20.8567,20.8747,37000.0
2012-04-23 15:10:00,23.26,23.33,23.26,23.32,23700.0,20.8657,20.9285,20.8657,20.9195,23700.0
2012-04-23 15:20:00,23.32,23.35,23.29,23.33,27200.0,20.9195,20.9464,20.8926,20.9285,27200.0
2012-04-23 15:30:00,23.33,23.37,23.3,23.37,29500.0,20.9285,20.9644,20.9016,20.9644,29500.0
2012-04-23 15:40:00,23.37,23.47,23.35,23.46,45200.0,20.9644,21.0541,20.9464,21.0451,45200.0
2012-04-23 15:50:00,23.46,23.52,23.43,23.44,120900.0,21.0451,21.0989,21.0182,21.0272,120900.0
2012-04-24 09:30:00,23.6,23.89,23.43,23.46,112400.0,21.1707,21.4308,21.0182,21.0451,112400.0
2012-04-24 09:40:00,23.47,23.61,23.45,23.59,57900.0,21.0541,21.1797,21.0361,21.1617,57900.0
2012-04-24 09:50:00,23.57,23.64,23.57,23.58,22000.0,21.1438,21.2066,21.1438,21.1527,22000.0
2012-04-24 10:00:00,23.57,23.75,23.57,23.69,43500.0,21.1438,21.3052,21.1438,21.2514,43500.0
2012-04-24 10:10:00,23.63,23.7,23.62,23.64,36200.0,21.1976,21.2604,21.1886,21.2066,36200.0
2012-04-24 10:20:00,23.6,23.72,23.57,23.7,55900.0,21.1707,21.2783,21.1438,21.2604,55900.0
2012-04-24 10:30:00,23.71,23.8,23.7,23.77,22800.0,21.2694,21.3501,21.2604,21.3232,22800.0
2012-04-24 10:40:00,23.76,23.9,23.76,23.88,25100.0,21.3142,21.4398,21.3142,21.4219,25100.0
2012-04-24 10:50:00,23.87,23.91,23.81,23.9,29200.0,21.4129,21.4488,21.3591,21.4398,29200.0
2012-04-24 11:00:00,23.9,24.02,23.9,23.96,54900.0,21.4398,21.5475,21.4398,21.4936,54900.0
2012-04-24 11:10:00,23.94,23.95,23.85,23.87,22300.0,21.4757,21.4847,21.395,21.4129,22300.0
2012-04-24 11:20:00,23.86,23.91,23.8,23.87,17300.0,21.4039,21.4488,21.3501,21.4129,17300.0
2012-04-24 11:30:00,23.87,23.96,23.87,23.91,22000.0,21.4129,21.4936,21.4129,21.4488,22000.0
2012-04-24 11:40:00,23.91,24.01,23.91,24.01,15100.0,21.4488,21.5385,21.4488,21.5385,15100.0
2012-04-24 11:50:00,24.01,24.06,23.99,24.05,24100.0,21.5385,21.5833,21.5205,21.5744,24100.0
2012-04-24 12:00:00,24.05,24.05,24.03,24.05,19300.0,21.5744,21.5744,21.5564,21.5744,19300.0
2012-04-24 12:10:00,24.05,24.09,23.98,24.01,24900.0,21.5744,21.6102,21.5116,21.5385,24900.0
2012-04-24 12:20:00,24.01,24.17,23.99,24.17,78900.0,21.5385,21.682,21.5205,21.682,78900.0
2012-04-24 12:30:00,24.16,24.2,24.0,24.0,44200.0,21.673,21.7089,21.5295,21.5295,44200.0
2012-04-24 12:40:00,24.0,24.01,23.99,23.99,10100.0,21.5295,21.5385,21.5205,21.5205,10100.0
2012-04-24 12:50:00,23.96,24.0,23.91,23.92,24400.0,21.4936,21.5295,21.4488,21.4577,24400.0
2012-04-24 13:00:00,23.92,23.92,23.86,23.89,12200.0,21.4577,21.4577,21.4039,21.4308,12200.0
2012-04-24 13:10:00,23.89,23.93,23.83,23.86,11600.0,21.4308,21.4667,21.377,21.4039,11600.0
2012-04-24 13:20:00,23.85,23.92,23.82,23.89,18800.0,21.395,21.4577,21.368,21.4308,18800.0
2012-04-24 13:30:00,23.9,23.97,23.87,23.92,35600.0,21.4398,21.5026,21.4129,21.4577,35600.0
2012-04-24 13:40:00,23.92,23.93,23.89,23.91,41600.0,21.4577,21.4667,21.4308,21.4488,41600.0
2012-04-24 13:50:00,23.91,23.93,23.88,23.89,38000.0,21.4488,21.4667,21.4219,21.4308,38000.0
2012-04-24 14:00:00,23.88,23.88,23.8,23.81,21900.0,21.4219,21.4219,21.3501,21.3591,21900.0
2012-04-24 14:10:00,23.81,23.82,23.76,23.81,24600.0,21.3591,21.368,21.3142,21.3591,24600.0
2012-04-24 14:20:00,23.8,23.83,23.76,23.82,32300.0,21.3501,21.377,21.3142,21.368,32300.0
2012-04-24 14:30:00,23.8,23.92,23.8,23.91,21900.0,21.3501,21.4577,21.3501,21.4488,21900.0
2012-04-24 14:40:00,23.92,23.93,23.86,23.92,23300.0,21.4577,21.4667,21.4039,21.4577,23300.0
2012-04-24 14:50:00,23.93,23.96,23.88,23.94,29900.0,21.4667,21.4936,21.4219,21.4757,29900.0
2012-04-24 15:00:00,23.93,23.93,23.83,23.83,16400.0,21.4667,21.4667,21.377,21.377,16400.0
2012-04-24 15:10:00,23.83,23.84,23.77,23.77,25400.0,21.377,21.386,21.3232,21.3232,25400.0
2012-04-24 15:20:00,23.79,23.99,23.79,23.9,93200.0,21.3411,21.5205,21.3411,21.4398,93200.0
2012-04-24 15:30:00,23.89,23.99,23.87,23.98,34700.0,21.4308,21.5205,21.4129,21.5116,34700.0
2012-04-24 15:40:00,23.99,23.99,23.85,23.88,111100.0,21.5205,21.5205,21.395,21.4219,111100.0
2012-04-24 15:50:00,23.87,23.9,23.81,23.9,51200.0,21.4129,21.4398,21.3591,21.4398,51200.0
2012-04-25 09:30:00,24.49,24.74,24.31,24.54,92400.0,21.9691,22.1933,21.8076,22.0139,92400.0
2012-04-25 09:40:00,24.53,24.65,24.5,24.5,97300.0,22.005,22.1126,21.978,21.978,97300.0
2012-04-25 09:50:00,24.5,24.56,24.5,24.55,78200.0,21.978,22.0319,21.978,22.0229,78200.0
2012-04-25 10:00:00,24.55,24.7,24.53,24.67,65500.0,22.0229,22.1575,22.005,22.1305,65500.0
2012-04-25 10:10:00,24.68,24.69,24.56,24.68,74300.0,22.1395,22.1485,22.0319,22.1395,74300.0
2012-04-25 10:20:00,24.69,24.75,24.51,24.54,70900.0,22.1485,22.2023,21.987,22.0139,70900.0
2012-04-25 10:30:00,24.53,24.6,24.44,24.53,52900.0,22.005,22.0678,21.9242,22.005,52900.0
2012-04-25 10:40:00,24.54,24.55,24.35,24.39,34300.0,22.0139,22.0229,21.8435,21.8794,34300.0
2012-04-25 10:50:00,24.39,24.4,24.05,24.06,52800.0,21.8794,21.8883,21.5744,21.5833,52800.0
2012-04-25 11:00:00,24.06,24.12,24.0,24.04,49900.0,21.5833,21.6372,21.5295,21.5654,49900.0
2012-04-25 11:10:00,24.04,24.08,23.91,23.92,54700.0,21.5654,21.6013,21.4488,21.4577,54700.0
2012-04-25 11:20:00,23.92,24.01,23.89,24.01,30500.0,21.4577,21.5385,21.4308,21.5385,30500.0
2012-04-25 11:30:00,24.02,24.03,23.9,23.9,20500.0,21.5475,21.5564,21.4398,21.4398,20500.0
2012-04-25 11:40:00,23.9,23.95,23.8,23.8,46000.0,21.4398,21.4847,21.3501,21.3501,46000.0
2012-04-25 11:50:00,23.81,23.82,23.73,23.74,49500.0,21.3591,21.368,21.2873,21.2963,49500.0
2012-04-25 12:00:00,23.74,23.92,23.72,23.9,40400.0,21.2963,21.4577,21.2783,21.4398,40400.0
2012-04-25 12:10:00,23.91,24.01,23.91,24.0,27200.0,21.4488,21.5385,21.4488,21.5295,27200.0
2012-04-25 12:20:00,24.01,24.01,23.93,23.95,21000.0,21.5385,21.5385,21.4667,21.4847,21000.0
2012-04-25 12:30:00,23.93,23.95,23.9,23.9,12700.0,21.4667,21.4847,21.4398,21.4398,12700.0
2012-04-25 12:40:00,23.9,23.99,23.9,23.9,13200.0,21.4398,21.5205,21.4398,21.4398,13200.0
2012-04-25 12:50:00,23.9,24.0,23.9,24.0,12100.0,21.4398,21.5295,21.4398,21.5295,12100.0
2012-04-25 13:00:00,24.01,24.15,23.98,24.13,31400.0,21.5385,21.6641,21.5116,21.6461,31400.0
2012-04-25 13:10:00,24.12,24.2,24.12,24.19,12800.0,21.6372,21.7089,21.6372,21.7,12800.0
2012-04-25 13:20:00,24.19,24.2,24.15,24.16,14800.0,21.7,21.7089,21.6641,21.673,14800.0
2012-04-25 13:30:00,24.17,24.18,24.12,24.16,33700.0,21.682,21.691,21.6372,21.673,33700.0
2012-04-25 13:40:00,24.14,24.16,24.07,24.1,22700.0,21.6551,21.673,21.5923,21.6192,22700.0
2012-04-25 13:50:00,24.09,24.12,24.03,24.06,33800.0,21.6102,21.6372,21.5564,21.5833,33800.0
2012-04-25 14:00:00,24.06,24.08,24.0,24.04,25500.0,21.5833,21.6013,21.5295,21.5654,25500.0
2012-04-25 14:10:00,24.02,24.12,24.01,24.08,38000.0,21.5475,21.6372,21.5385,21.6013,38000.0
2012-04-25 14:20:00,24.1,24.24,24.1,24.21,34700.0,21.6192,21.7448,21.6192,21.7179,34700.0
2012-04-25 14:30:00,24.22,24.31,24.19,24.24,41900.0,21.7269,21.8076,21.7,21.7448,41900.0
2012-04-25 14:40:00,24.25,24.26,24.18,24.19,30300.0,21.7538,21.7628,21.691,21.7,30300.0
2012-04-25 14:50:00,24.18,24.26,24.18,24.2,26100.0,21.691,21.7628,21.691,21.7089,26100.0
2012-04-25 15:00:00,24.21,24.26,24.19,24.2,18800.0,21.7179,21.7628,21.7,21.7089,18800.0
2012-04-25 15:10:00,24.19,24.21,24.18,24.21,23100.0,21.7,21.7179,21.691,21.7179,23100.0
2012-04-25 15:20:00,24.22,24.22,24.11,24.11,32400.0,21.7269,21.7269,21.6282,21.6282,32400.0
2012-04-25 15:30:00,24.11,24.13,24.04,24.04,60100.0,21.6282,21.6461,21.5654,21.5654,60100.0
2012-04-25 15:40:00,24.05,24.14,24.0,24.1,154900.0,21.5744,21.6551,21.5295,21.6192,154900.0
2012-04-25 15:50:00,24.09,24.12,24.04,24.07,122900.0,21.6102,21.6372,21.5654,21.5923,122900.0
2012-04-26 09:30:00,24.23,24.52,24.09,24.49,58400.0,21.7358,21.996,21.6102,21.9691,58400.0
2012-04-26 09:40:00,24.48,24.53,24.45,24.5,110100.0,21.9601,22.005,21.9332,21.978,110100.0
2012-04-26 09:50:00,24.5,24.53,24.41,24.41,37600.0,21.978,22.005,21.8973,21.8973,37600.0
2012-04-26 10:00:00,24.44,24.53,24.41,24.53,121800.0,21.9242,22.005,21.8973,22.005,121800.0
2012-04-26 10:10:00,24.53,24.66,24.51,24.63,96900.0,22.005,22.1216,21.987,22.0947,96900.0
2012-04-26 10:20:00,24.63,24.65,24.6,24.65,39900.0,22.0947,22.1126,22.0678,22.1126,39900.0
2012-04-26 10:30:00,24.65,24.65,24.49,24.5,23500.0,22.1126,22.1126,21.9691,21.978,23500.0
2012-04-26 10:40:00,24.5,24.58,24.47,24.56,31100.0,21.978,22.0498,21.9511,22.0319,31100.0
2012-04-26 10:50:00,24.56,24.57,24.41,24.44,55000.0,22.0319,22.0408,21.8973,21.9242,55000.0
2012-04-26 11:00:00,24.44,24.54,24.42,24.53,56900.0,21.9242,22.0139,21.9063,22.005,56900.0
2012-04-26 11:10:00,24.52,24.58,24.48,24.57,39400.0,21.996,22.0498,21.9601,22.0408,39400.0
2012-04-26 11:20:00,24.58,24.73,24.58,24.73,57100.0,22.0498,22.1844,22.0498,22.1844,57100.0
2012-04-26 11:30:00,24.74,24.77,24.72,24.76,29700.0,22.1933,22.2203,22.1754,22.2113,29700.0
2012-04-26 11:40:00,24.74,24.74,24.51,24.51,21700.0,22.1933,22.1933,21.987,21.987,21700.0
2012-04-26 11:50:00,24.5,24.54,24.47,24.5,22300.0,21.978,22.0139,21.9511,21.978,22300.0
2012-04-26 12:00:00,24.51,24.67,24.5,24.62,15500.0,21.987,22.1305,21.978,22.0857,15500.0
2012-04-26 12:10:00,24.62,24.64,24.59,24.64,10500.0,22.0857,22.1036,22.0588,22.1036,10500.0
2012-04-26 12:20:00,24.64,24.71,24.56,24.59,20000.0,22.1036,22.1664,22.0319,22.0588,20000.0
2012-04-26 12:30:00,24.59,24.61,24.53,24.53,9100.0,22.0588,22.0767,22.005,22.005,9100.0
2012-04-26 12:40:00,24.52,24.52,24.5,24.5,16300.0,21.996,21.996,21.978,21.978,16300.0
2012-04-26 12:50:00,24.51,24.53,24.49,24.51,9900.0,21.987,22.005,21.9691,21.987,9900.0
2012-04-26 13:00:00,24.51,24.62,24.51,24.61,28600.0,21.987,22.0857,21.987,22.0767,28600.0
2012-04-26 13:10:00,24.61,24.74,24.61,24.74,14500.0,22.0767,22.1933,22.0767,22.1933,14500.0
2012-04-26 13:20:00,24.74,24.76,24.68,24.68,11400.0,22.1933,22.2113,22.1395,22.1395,11400.0
2012-04-26 13:30:00,24.68,24.68,24.6,24.64,21000.0,22.1395,22.1395,22.0678,22.1036,21000.0
2012-04-26 13:40:00,24.64,24.64,24.55,24.6,73900.0,22.1036,22.1036,22.0229,22.0678,73900.0
2012-04-26 13:50:00,24.59,24.69,24.59,24.67,31500.0,22.0588,22.1485,22.0588,22.1305,31500.0
2012-04-26 14:00:00,24.69,24.71,24.62,24.62,29200.0,22.1485,22.1664,22.0857,22.0857,29200.0
2012-04-26 14:10:00,24.63,24.78,24.62,24.74,37200.0,22.0947,22.2292,22.0857,22.1933,37200.0
2012-04-26 14:20:00,24.74,25.07,24.73,25.07,160100.0,22.1933,22.4894,22.1844,22.4894,160100.0
2012-04-26 14:30:00,25.05,25.11,24.99,25.0,102700.0,22.4714,22.5253,22.4176,22.4266,102700.0
2012-04-26 14:40:00,25.0,25.01,24.93,25.01,33000.0,22.4266,22.4355,22.3638,22.4355,33000.0
2012-04-26 14:50:00,25.0,25.05,24.98,25.04,62200.0,22.4266,22.4714,22.4086,22.4625,62200.0
2012-04-26 15:00:00,25.04,25.07,25.0,25.0,33300.0,22.4625,22.4894,22.4266,22.4266,33300.0
2012-04-26 15:10:00,25.01,25.16,24.99,25.14,64900.0,22.4355,22.5701,22.4176,22.5522,64900.0
2012-04-26 15:20:00,25.14,25.2,25.11,25.15,81900.0,22.5522,22.606,22.5253,22.5611,81900.0
2012-04-26 15:30:00,25.15,25.15,25.04,25.05,64500.0,22.5611,22.5611,22.4625,22.4714,64500.0
2012-04-26 15:40:00,25.05,25.07,24.99,25.06,86500.0,22.4714,22.4894,22.4176,22.4804,86500.0
2012-04-26 15:50:00,25.05,25.06,24.98,25.06,126500.0,22.4714,22.4804,22.4086,22.4804,126500.0
2012-04-27 09:30:00,25.8,26.3,25.53,26.1,224200.0,23.1442,23.5928,22.902,23.4133,224200.0
2012-04-27 09:40:00,26.07,26.4,26.01,26.02,225000.0,23.3864,23.6825,23.3326,23.3416,225000.0
2012-04-27 09:50:00,26.02,26.21,26.02,26.16,96000.0,23.3416,23.512,23.3416,23.4672,96000.0
2012-04-27 10:00:00,26.21,26.28,26.05,26.1,72700.0,23.512,23.5748,23.3685,23.4133,72700.0
2012-04-27 10:10:00,26.1,26.24,26.09,26.17,78800.0,23.4133,23.5389,23.4044,23.4761,78800.0
2012-04-27 10:20:00,26.18,26.3,26.15,26.27,46800.0,23.4851,23.5928,23.4582,23.5658,46800.0
2012-04-27 10:30:00,26.27,26.4,26.23,26.4,54900.0,23.5658,23.6825,23.53,23.6825,54900.0
2012-04-27 10:40:00,26.39,26.67,26.38,26.48,171900.0,23.6735,23.9247,23.6645,23.7542,171900.0
2012-04-27 10:50:00,26.49,26.53,26.46,26.48,51700.0,23.7632,23.7991,23.7363,23.7542,51700.0
2012-04-27 11:00:00,26.48,26.57,26.46,26.5,95600.0,23.7542,23.835,23.7363,23.7722,95600.0
2012-04-27 11:10:00,26.49,26.64,26.47,26.61,43600.0,23.7632,23.8978,23.7453,23.8708,43600.0
2012-04-27 11:20:00,26.61,26.64,26.53,26.54,31300.0,23.8708,23.8978,23.7991,23.8081,31300.0
2012-04-27 11:30:00,26.55,26.64,26.52,26.62,48900.0,23.817,23.8978,23.7901,23.8798,48900.0
2012-04-27 11:40:00,26.6,26.68,26.6,26.62,142200.0,23.8619,23.9336,23.8619,23.8798,142200.0
2012-04-27 11:50:00,26.62,26.63,26.37,26.37,50800.0,23.8798,23.8888,23.6556,23.6556,50800.0
2012-04-27 12:00:00,26.37,26.5,26.25,26.5,62300.0,23.6556,23.7722,23.5479,23.7722,62300.0
2012-04-27 12:10:00,26.5,26.6,26.49,26.5,33600.0,23.7722,23.8619,23.7632,23.7722,33600.0
2012-04-27 12:20:00,26.5,26.59,26.49,26.58,26300.0,23.7722,23.8529,23.7632,23.8439,26300.0
2012-04-27 12:30:00,26.58,26.6,26.51,26.51,21300.0,23.8439,23.8619,23.7811,23.7811,21300.0
2012-04-27 12:40:00,26.5,26.51,26.43,26.43,29000.0,23.7722,23.7811,23.7094,23.7094,29000.0
2012-04-27 12:50:00,26.43,26.43,26.4,26.41,22300.0,23.7094,23.7094,23.6825,23.6914,22300.0
2012-04-27 13:00:00,26.42,26.57,26.41,26.51,53100.0,23.7004,23.835,23.6914,23.7811,53100.0
2012-04-27 13:10:00,26.53,26.56,26.45,26.51,52400.0,23.7991,23.826,23.7273,23.7811,52400.0
2012-04-27 13:20:00,26.51,26.51,26.46,26.48,24200.0,23.7811,23.7811,23.7363,23.7542,24200.0
2012-04-27 13:30:00,26.47,26.57,26.47,26.53,31200.0,23.7453,23.835,23.7453,23.7991,31200.0
2012-04-27 13:40:00,26.51,26.59,26.48,26.49,43300.0,23.7811,23.8529,23.7542,23.7632,43300.0
2012-04-27 13:50:00,26.5,26.56,26.48,26.52,24500.0,23.7722,23.826,23.7542,23.7901,24500.0
2012-04-27 14:00:00,26.52,26.54,26.49,26.52,19800.0,23.7901,23.8081,23.7632,23.7901,19800.0
2012-04-27 14:10:00,26.52,26.52,26.4,26.41,39900.0,23.7901,23.7901,23.6825,23.6914,39900.0
2012-04-27 14:20:00,26.41,26.41,26.27,26.29,53800.0,23.6914,23.6914,23.5658,23.5838,53800.0
2012-04-27 14:30:00,26.29,26.41,26.28,26.39,33400.0,23.5838,23.6914,23.5748,23.6735,33400.0
2012-04-27 14:40:00,26.4,26.4,26.32,26.34,47900.0,23.6825,23.6825,23.6107,23.6286,47900.0
2012-04-27 14:50:00,26.34,26.38,26.29,26.33,49500.0,23.6286,23.6645,23.5838,23.6197,49500.0
2012-04-27 15:00:00,26.32,26.44,26.31,26.41,53900.0,23.6107,23.7183,23.6017,23.6914,53900.0
2012-04-27 15:10:00,26.41,26.45,26.39,26.4,39300.0,23.6914,23.7273,23.6735,23.6825,39300.0
2012-04-27 15:20:00,26.4,26.41,26.31,26.4,58000.0,23.6825,23.6914,23.6017,23.6825,58000.0
2012-04-27 15:30:00,26.4,26.45,26.35,26.36,70000.0,23.6825,23.7273,23.6376,23.6466,70000.0
2012-04-27 15:40:00,26.35,26.38,26.28,26.31,108500.0,23.6376,23.6645,23.5748,23.6017,108500.0
2012-04-27 15:50:00,26.31,26.33,26.19,26.3,118500.0,23.6017,23.6197,23.4941,23.5928,118500.0
2012-04-30 09:30:00,26.32,26.32,25.9,25.93,67200.0,23.6107,23.6107,23.2339,23.2608,67200.0
2012-04-30 09:40:00,25.94,26.03,25.81,25.81,36900.0,23.2698,23.3506,23.1532,23.1532,36900.0
2012-04-30 09:50:00,25.79,25.95,25.68,25.9,37900.0,23.1353,23.2788,23.0366,23.2339,37900.0
2012-04-30 10:00:00,25.91,25.96,25.83,25.92,36800.0,23.2429,23.2878,23.1711,23.2519,36800.0
2012-04-30 10:10:00,25.92,26.03,25.85,25.98,53100.0,23.2519,23.3506,23.1891,23.3057,53100.0
2012-04-30 10:20:00,25.96,26.04,25.93,26.01,24700.0,23.2878,23.3595,23.2608,23.3326,24700.0
2012-04-30 10:30:00,26.01,26.01,25.85,25.98,5800.0,23.3326,23.3326,23.1891,23.3057,5800.0
2012-04-30 10:40:00,26.0,26.01,25.79,25.8,26400.0,23.3236,23.3326,23.1353,23.1442,26400.0
2012-04-30 10:50:00,25.8,25.82,25.78,25.82,9200.0,23.1442,23.1622,23.1263,23.1622,9200.0
2012-04-30 11:00:00,25.83,25.87,25.77,25.81,14300.0,23.1711,23.207,23.1173,23.1532,14300.0
2012-04-30 11:10:00,25.8,25.85,25.78,25.79,14900.0,23.1442,23.1891,23.1263,23.1353,14900.0
2012-04-30 11:20:00,25.79,25.81,25.65,25.69,18000.0,23.1353,23.1532,23.0097,23.0456,18000.0
2012-04-30 11:30:00,25.7,25.74,25.7,25.72,7500.0,23.0545,23.0904,23.0545,23.0725,7500.0
2012-04-30 11:40:00,25.73,25.86,25.73,25.85,13200.0,23.0814,23.1981,23.0814,23.1891,13200.0
2012-04-30 11:50:00,25.86,25.95,25.82,25.95,21200.0,23.1981,23.2788,23.1622,23.2788,21200.0
2012-04-30 12:00:00,25.93,25.96,25.85,25.86,15400.0,23.2608,23.2878,23.1891,23.1981,15400.0
2012-04-30 12:10:00,25.86,25.95,25.84,25.94,9100.0,23.1981,23.2788,23.1801,23.2698,9100.0
2012-04-30 12:20:00,25.93,26.03,25.83,25.91,93000.0,23.2608,23.3506,23.1711,23.2429,93000.0
2012-04-30 12:30:00,25.91,25.95,25.83,25.88,10900.0,23.2429,23.2788,23.1711,23.216,10900.0
2012-04-30 12:40:00,25.89,25.94,25.89,25.93,14800.0,23.225,23.2698,23.225,23.2608,14800.0
2012-04-30 12:50:00,25.92,25.98,25.91,25.91,10200.0,23.2519,23.3057,23.2429,23.2429,10200.0
2012-04-30 13:00:00,25.91,25.93,25.89,25.93,3300.0,23.2429,23.2608,23.225,23.2608,3300.0
2012-04-30 13:10:00,25.92,25.95,25.85,25.86,11800.0,23.2519,23.2788,23.1891,23.1981,11800.0
2012-04-30 13:20:00,25.89,25.93,25.89,25.92,11600.0,23.225,23.2608,23.225,23.2519,11600.0
2012-04-30 13:30:00,25.92,25.94,25.86,25.93,10000.0,23.2519,23.2698,23.1981,23.2608,10000.0
2012-04-30 13:40:00,25.91,25.97,25.9,25.94,15400.0,23.2429,23.2967,23.2339,23.2698,15400.0
2012-04-30 13:50:00,25.95,25.97,25.92,25.97,6300.0,23.2788,23.2967,23.2519,23.2967,6300.0
2012-04-30 14:00:00,25.96,26.0,25.96,25.99,14400.0,23.2878,23.3236,23.2878,23.3147,14400.0
2012-04-30 14:10:00,25.99,25.99,25.91,25.94,11600.0,23.3147,23.3147,23.2429,23.2698,11600.0
2012-04-30 14:20:00,25.96,26.0,25.93,25.93,11800.0,23.2878,23.3236,23.2608,23.2608,11800.0
2012-04-30 14:30:00,25.93,25.93,25.79,25.79,23100.0,23.2608,23.2608,23.1353,23.1353,23100.0
2012-04-30 14:40:00,25.79,25.83,25.77,25.83,10000.0,23.1353,23.1711,23.1173,23.1711,10000.0
2012-04-30 14:50:00,25.83,25.91,25.82,25.89,9100.0,23.1711,23.2429,23.1622,23.225,9100.0
2012-04-30 15:00:00,25.89,25.94,25.86,25.87,17200.0,23.225,23.2698,23.1981,23.207,17200.0
2012-04-30 15:10:00,25.86,25.91,25.85,25.88,21900.0,23.1981,23.2429,23.1891,23.216,21900.0
2012-04-30 15:20:00,25.88,25.93,25.86,25.88,20900.0,23.216,23.2608,23.1981,23.216,20900.0
2012-04-30 15:30:00,25.86,25.91,25.86,25.89,26500.0,23.1981,23.2429,23.1981,23.225,26500.0
2012-04-30 15:40:00,25.89,25.91,25.87,25.87,37800.0,23.225,23.2429,23.207,23.207,37800.0
2012-04-30 15:50:00,25.87,25.89,25.82,25.85,84600.0,23.207,23.225,23.1622,23.1891,84600.0
2012-05-01 09:30:00,25.5,25.76,25.43,25.7,49900.0,22.8751,23.1083,22.8123,23.0545,49900.0
2012-05-01 09:40:00,25.7,25.77,25.56,25.62,60300.0,23.0545,23.1173,22.9289,22.9828,60300.0
2012-05-01 09:50:00,25.64,25.64,25.41,25.43,14300.0,23.0007,23.0007,22.7944,22.8123,14300.0
2012-05-01 10:00:00,25.45,25.76,25.45,25.66,28200.0,22.8303,23.1083,22.8303,23.0186,28200.0
2012-05-01 10:10:00,25.64,25.78,25.61,25.78,30000.0,23.0007,23.1263,22.9738,23.1263,30000.0
2012-05-01 10:20:00,25.78,25.88,25.76,25.8,25400.0,23.1263,23.216,23.1083,23.1442,25400.0
2012-05-01 10:30:00,25.81,25.91,25.77,25.88,32400.0,23.1532,23.2429,23.1173,23.216,32400.0
2012-05-01 10:40:00,25.89,26.0,25.88,25.99,28600.0,23.225,23.3236,23.216,23.3147,28600.0
2012-05-01 10:50:00,26.0,26.01,25.88,25.9,43900.0,23.3236,23.3326,23.216,23.2339,43900.0
2012-05-01 11:00:00,25.9,25.92,25.85,25.87,31700.0,23.2339,23.2519,23.1891,23.207,31700.0
2012-05-01 11:10:00,25.87,25.9,25.86,25.89,10200.0,23.207,23.2339,23.1981,23.225,10200.0
2012-05-01 11:20:00,25.86,25.9,25.86,25.89,10000.0,23.1981,23.2339,23.1981,23.225,10000.0
2012-05-01 11:30:00,25.87,25.9,25.85,25.87,15800.0,23.207,23.2339,23.1891,23.207,15800.0
2012-05-01 11:40:00,25.88,25.97,25.86,25.96,11700.0,23.216,23.2967,23.1981,23.2878,11700.0
2012-05-01 11:50:00,25.95,26.0,25.94,25.96,10300.0,23.2788,23.3236,23.2698,23.2878,10300.0
2012-05-01 12:00:00,25.97,25.98,25.91,25.95,11800.0,23.2967,23.3057,23.2429,23.2788,11800.0
2012-05-01 12:10:00,25.92,25.95,25.91,25.94,8500.0,23.2519,23.2788,23.2429,23.2698,8500.0
2012-05-01 12:20:00,25.92,25.95,25.91,25.94,4800.0,23.2519,23.2788,23.2429,23.2698,4800.0
2012-05-01 12:30:00,25.92,25.98,25.92,25.93,19800.0,23.2519,23.3057,23.2519,23.2608,19800.0
2012-05-01 12:40:00,25.93,25.94,25.86,25.89,25600.0,23.2608,23.2698,23.1981,23.225,25600.0
2012-05-01 12:50:00,25.89,25.96,25.89,25.96,13800.0,23.225,23.2878,23.225,23.2878,13800.0
2012-05-01 13:00:00,25.97,25.98,25.95,25.97,22100.0,23.2967,23.3057,23.2788,23.2967,22100.0
2012-05-01 13:10:00,25.96,25.96,25.95,25.95,7400.0,23.2878,23.2878,23.2788,23.2788,7400.0
2012-05-01 13:20:00,25.94,25.96,25.9,25.94,21200.0,23.2698,23.2878,23.2339,23.2698,21200.0
2012-05-01 13:30:00,25.94,25.97,25.94,25.96,38100.0,23.2698,23.2967,23.2698,23.2878,38100.0
2012-05-01 13:40:00,25.95,25.96,25.88,25.92,16800.0,23.2788,23.2878,23.216,23.2519,16800.0
2012-05-01 13:50:00,25.91,25.95,25.87,25.9,15900.0,23.2429,23.2788,23.207,23.2339,15900.0
2012-05-01 14:00:00,25.89,25.94,25.87,25.92,39300.0,23.225,23.2698,23.207,23.2519,39300.0
2012-05-01 14:10:00,25.92,25.93,25.88,25.91,18200.0,23.2519,23.2608,23.216,23.2429,18200.0
2012-05-01 14:20:00,25.9,25.93,25.85,25.91,22500.0,23.2339,23.2608,23.1891,23.2429,22500.0
2012-05-01 14:30:00,25.91,25.96,25.89,25.95,11900.0,23.2429,23.2878,23.225,23.2788,11900.0
2012-05-01 14:40:00,25.95,25.95,25.87,25.89,28700.0,23.2788,23.2788,23.207,23.225,28700.0
2012-05-01 14:50:00,25.88,25.89,25.85,25.85,9700.0,23.216,23.225,23.1891,23.1891,9700.0
2012-05-01 15:00:00,25.86,25.9,25.85,25.87,14200.0,23.1981,23.2339,23.1891,23.207,14200.0
2012-05-01 15:10:00,25.87,25.88,25.85,25.87,13000.0,23.207,23.216,23.1891,23.207,13000.0
2012-05-01 15:20:00,25.88,25.89,25.85,25.87,29400.0,23.216,23.225,23.1891,23.207,29400.0
2012-05-01 15:30:00,25.86,25.88,25.84,25.85,84500.0,23.1981,23.216,23.1801,23.1891,84500.0
2012-05-01 15:40:00,25.85,25.86,25.81,25.84,54700.0,23.1891,23.1981,23.1532,23.1801,54700.0
2012-05-01 15:50:00,25.84,25.85,25.7,25.72,83800.0,23.1801,23.1891,23.0545,23.0725,83800.0
2012-05-02 09:30:00,25.4,25.51,25.2,25.28,39200.0,22.7854,22.8841,22.606,22.6778,39200.0
2012-05-02 09:40:00,25.34,25.56,25.28,25.55,19000.0,22.7316,22.9289,22.6778,22.92,19000.0
2012-05-02 09:50:00,25.55,25.72,25.45,25.5,39800.0,22.92,23.0725,22.8303,22.8751,39800.0
2012-05-02 10:00:00,25.49,25.52,25.3,25.47,42900.0,22.8661,22.893,22.6957,22.8482,42900.0
2012-05-02 10:10:00,25.45,25.48,25.3,25.43,87900.0,22.8303,22.8572,22.6957,22.8123,87900.0
2012-05-02 10:20:00,25.43,25.48,25.35,25.4,55400.0,22.8123,22.8572,22.7405,22.7854,55400.0
2012-05-02 10:30:00,25.4,25.47,25.4,25.46,34100.0,22.7854,22.8482,22.7854,22.8392,34100.0
2012-05-02 10:40:00,25.46,25.55,25.46,25.52,50900.0,22.8392,22.92,22.8392,22.893,50900.0
2012-05-02 10:50:00,25.53,25.59,25.52,25.56,28900.0,22.902,22.9558,22.893,22.9289,28900.0
2012-05-02 11:00:00,25.55,25.66,25.55,25.65,31900.0,22.92,23.0186,22.92,23.0097,31900.0
2012-05-02 11:10:00,25.63,25.69,25.62,25.69,19700.0,22.9917,23.0456,22.9828,23.0456,19700.0
2012-05-02 11:20:00,25.69,25.83,25.68,25.83,21600.0,23.0456,23.1711,23.0366,23.1711,21600.0
2012-05-02 11:30:00,25.8,25.95,25.75,25.95,28000.0,23.1442,23.2788,23.0994,23.2788,28000.0
2012-05-02 11:40:00,25.94,25.95,25.9,25.92,5800.0,23.2698,23.2788,23.2339,23.2519,5800.0
2012-05-02 11:50:00,25.91,25.93,25.9,25.93,11900.0,23.2429,23.2608,23.2339,23.2608,11900.0
2012-05-02 12:00:00,25.92,25.92,25.8,25.8,6200.0,23.2519,23.2519,23.1442,23.1442,6200.0
2012-05-02 12:10:00,25.8,26.02,25.8,25.97,30300.0,23.1442,23.3416,23.1442,23.2967,30300.0
2012-05-02 12:20:00,25.98,26.01,25.9,25.9,11000.0,23.3057,23.3326,23.2339,23.2339,11000.0
2012-05-02 12:30:00,25.91,25.94,25.9,25.91,6700.0,23.2429,23.2698,23.2339,23.2429,6700.0
2012-05-02 12:40:00,25.91,25.92,25.9,25.91,13100.0,23.2429,23.2519,23.2339,23.2429,13100.0
2012-05-02 12:50:00,25.91,25.94,25.91,25.92,13500.0,23.2429,23.2698,23.2429,23.2519,13500.0
2012-05-02 13:00:00,25.92,25.93,25.88,25.89,35100.0,23.2519,23.2608,23.216,23.225,35100.0
2012-05-02 13:10:00,25.9,25.91,25.82,25.85,36600.0,23.2339,23.2429,23.1622,23.1891,36600.0
2012-05-02 13:20:00,25.85,25.9,25.84,25.9,22000.0,23.1891,23.2339,23.1801,23.2339,22000.0
2012-05-02 13:30:00,25.9,25.93,25.89,25.92,23700.0,23.2339,23.2608,23.225,23.2519,23700.0
2012-05-02 13:40:00,25.92,25.95,25.9,25.91,61700.0,23.2519,23.2788,23.2339,23.2429,61700.0
2012-05-02 13:50:00,25.92,25.96,25.9,25.93,11200.0,23.2519,23.2878,23.2339,23.2608,11200.0
2012-05-02 14:00:00,25.93,25.95,25.91,25.93,36200.0,23.2608,23.2788,23.2429,23.2608,36200.0
2012-05-02 14:10:00,25.91,25.93,25.91,25.91,9400.0,23.2429,23.2608,23.2429,23.2429,9400.0
2012-05-02 14:20:00,25.91,25.94,25.91,25.93,18300.0,23.2429,23.2698,23.2429,23.2608,18300.0
2012-05-02 14:30:00,25.92,25.94,25.9,25.9,38100.0,23.2519,23.2698,23.2339,23.2339,38100.0
2012-05-02 14:40:00,25.91,25.94,25.9,25.92,32300.0,23.2429,23.2698,23.2339,23.2519,32300.0
2012-05-02 14:50:00,25.92,25.93,25.9,25.91,19400.0,23.2519,23.2608,23.2339,23.2429,19400.0
2012-05-02 15:00:00,25.91,25.95,25.9,25.9,14200.0,23.2429,23.2788,23.2339,23.2339,14200.0
2012-05-02 15:10:00,25.9,25.95,25.9,25.9,38400.0,23.2339,23.2788,23.2339,23.2339,38400.0
2012-05-02 15:20:00,25.9,25.94,25.9,25.91,17300.0,23.2339,23.2698,23.2339,23.2429,17300.0
2012-05-02 15:30:00,25.93,25.96,25.92,25.95,24300.0,23.2608,23.2878,23.2519,23.2788,24300.0
2012-05-02 15:40:00,25.95,26.0,25.94,25.98,38400.0,23.2788,23.3236,23.2698,23.3057,38400.0
2012-05-02 15:50:00,25.99,26.02,25.94,26.0,56800.0,23.3147,23.3416,23.2698,23.3236,56800.0
2012-05-03 09:30:00,25.81,26.01,25.54,25.54,18900.0,23.1532,23.3326,22.911,22.911,18900.0
2012-05-03 09:40:00,25.6,25.91,25.6,25.88,30700.0,22.9648,23.2429,22.9648,23.216,30700.0
2012-05-03 09:50:00,25.88,26.1,25.88,25.97,21100.0,23.216,23.4133,23.216,23.2967,21100.0
2012-05-03 10:00:00,25.97,25.97,25.64,25.65,33200.0,23.2967,23.2967,23.0007,23.0097,33200.0
2012-05-03 10:10:00,25.69,25.7,25.61,25.64,13900.0,23.0456,23.0545,22.9738,23.0007,13900.0
2012-05-03 10:20:00,25.61,25.73,25.49,25.72,24500.0,22.9738,23.0814,22.8661,23.0725,24500.0
2012-05-03 10:30:00,25.73,25.84,25.68,25.84,16300.0,23.0814,23.1801,23.0366,23.1801,16300.0
2012-05-03 10:40:00,25.83,25.85,25.75,25.79,20700.0,23.1711,23.1891,23.0994,23.1353,20700.0
2012-05-03 10:50:00,25.8,25.92,25.75,25.92,15500.0,23.1442,23.2519,23.0994,23.2519,15500.0
2012-05-03 11:00:00,25.92,25.94,25.74,25.75,17400.0,23.2519,23.2698,23.0904,23.0994,17400.0
2012-05-03 11:10:00,25.74,25.9,25.73,25.89,22400.0,23.0904,23.2339,23.0814,23.225,22400.0
2012-05-03 11:20:00,25.89,25.94,25.85,25.87,15200.0,23.225,23.2698,23.1891,23.207,15200.0
2012-05-03 11:30:00,25.86,25.94,25.72,25.81,20200.0,23.1981,23.2698,23.0725,23.1532,20200.0
2012-05-03 11:40:00,25.77,25.9,25.68,25.68,17500.0,23.1173,23.2339,23.0366,23.0366,17500.0
2012-05-03 11:50:00,25.65,25.77,25.64,25.77,18200.0,23.0097,23.1173,23.0007,23.1173,18200.0
2012-05-03 12:00:00,25.76,25.76,25.59,25.59,19800.0,23.1083,23.1083,22.9558,22.9558,19800.0
2012-05-03 12:10:00,25.6,25.66,25.55,25.61,36200.0,22.9648,23.0186,22.92,22.9738,36200.0
2012-05-03 12:20:00,25.6,25.62,25.47,25.5,16900.0,22.9648,22.9828,22.8482,22.8751,16900.0
2012-05-03 12:30:00,25.54,25.59,25.51,25.57,13800.0,22.911,22.9558,22.8841,22.9379,13800.0
2012-05-03 12:40:00,25.56,25.58,25.52,25.56,7600.0,22.9289,22.9469,22.893,22.9289,7600.0
2012-05-03 12:50:00,25.58,25.65,25.54,25.54,13300.0,22.9469,23.0097,22.911,22.911,13300.0
2012-05-03 13:00:00,25.54,25.57,25.41,25.41,15900.0,22.911,22.9379,22.7944,22.7944,15900.0
2012-05-03 13:10:00,25.42,25.49,25.4,25.48,17400.0,22.8033,22.8661,22.7854,22.8572,17400.0
2012-05-03 13:20:00,25.48,25.48,25.34,25.37,16500.0,22.8572,22.8572,22.7316,22.7585,16500.0
2012-05-03 13:30:00,25.37,25.37,25.29,25.36,17800.0,22.7585,22.7585,22.6867,22.7495,17800.0
2012-05-03 13:40:00,25.35,25.36,25.27,25.31,19600.0,22.7405,22.7495,22.6688,22.7047,19600.0
2012-05-03 13:50:00,25.31,25.4,25.29,25.37,23900.0,22.7047,22.7854,22.6867,22.7585,23900.0
2012-05-03 14:00:00,25.36,25.36,25.27,25.28,14400.0,22.7495,22.7495,22.6688,22.6778,14400.0
2012-05-03 14:10:00,25.29,25.35,25.26,25.33,18100.0,22.6867,22.7405,22.6598,22.7226,18100.0
2012-05-03 14:20:00,25.33,25.35,25.25,25.29,60800.0,22.7226,22.7405,22.6508,22.6867,60800.0
2012-05-03 14:30:00,25.29,25.38,25.28,25.34,51300.0,22.6867,22.7675,22.6778,22.7316,51300.0
2012-05-03 14:40:00,25.35,25.38,25.21,25.25,31600.0,22.7405,22.7675,22.615,22.6508,31600.0
2012-05-03 14:50:00,25.25,25.3,25.22,25.22,28400.0,22.6508,22.6957,22.6239,22.6239,28400.0
2012-05-03 15:00:00,25.23,25.25,25.21,25.24,31700.0,22.6329,22.6508,22.615,22.6419,31700.0
2012-05-03 15:10:00,25.24,25.33,25.18,25.3,67400.0,22.6419,22.7226,22.588,22.6957,67400.0
2012-05-03 15:20:00,25.31,25.4,25.3,25.35,30100.0,22.7047,22.7854,22.6957,22.7405,30100.0
2012-05-03 15:30:00,25.34,25.44,25.34,25.42,45200.0,22.7316,22.8213,22.7316,22.8033,45200.0
2012-05-03 15:40:00,25.43,25.47,25.31,25.33,52600.0,22.8123,22.8482,22.7047,22.7226,52600.0
2012-05-03 15:50:00,25.32,25.4,25.26,25.39,83900.0,22.7136,22.7854,22.6598,22.7764,83900.0
2012-05-04 09:30:00,25.31,25.36,25.05,25.19,23500.0,22.7047,22.7495,22.4714,22.597,23500.0
2012-05-04 09:40:00,25.18,25.37,25.17,25.36,15700.0,22.588,22.7585,22.5791,22.7495,15700.0
2012-05-04 09:50:00,25.36,25.55,24.97,24.98,44800.0,22.7495,22.92,22.3997,22.4086,44800.0
2012-05-04 10:00:00,24.98,25.08,24.67,25.06,56800.0,22.4086,22.4983,22.1305,22.4804,56800.0
2012-05-04 10:10:00,25.08,25.09,24.79,24.83,29500.0,22.4983,22.5073,22.2382,22.2741,29500.0
2012-05-04 10:20:00,24.79,24.96,24.73,24.73,29500.0,22.2382,22.3907,22.1844,22.1844,29500.0
2012-05-04 10:30:00,24.72,24.72,24.63,24.69,15000.0,22.1754,22.1754,22.0947,22.1485,15000.0
2012-05-04 10:40:00,24.71,24.88,24.71,24.83,17100.0,22.1664,22.3189,22.1664,22.2741,17100.0
2012-05-04 10:50:00,24.83,24.89,24.79,24.83,28000.0,22.2741,22.3279,22.2382,22.2741,28000.0
2012-05-04 11:00:00,24.84,24.86,24.75,24.76,19000.0,22.283,22.301,22.2023,22.2113,19000.0
2012-05-04 11:10:00,24.76,24.78,24.67,24.77,12700.0,22.2113,22.2292,22.1305,22.2203,12700.0
2012-05-04 11:20:00,24.76,24.77,24.71,24.73,9500.0,22.2113,22.2203,22.1664,22.1844,9500.0
2012-05-04 11:30:00,24.73,24.73,24.65,24.67,42800.0,22.1844,22.1844,22.1126,22.1305,42800.0
2012-05-04 11:40:00,24.66,24.68,24.66,24.68,6400.0,22.1216,22.1395,22.1216,22.1395,6400.0
2012-05-04 11:50:00,24.67,24.67,24.6,24.65,9700.0,22.1305,22.1305,22.0678,22.1126,9700.0
2012-05-04 12:00:00,24.65,24.71,24.63,24.7,7800.0,22.1126,22.1664,22.0947,22.1575,7800.0
2012-05-04 12:10:00,24.69,24.77,24.69,24.74,8400.0,22.1485,22.2203,22.1485,22.1933,8400.0
2012-05-04 12:20:00,24.74,24.75,24.61,24.62,13700.0,22.1933,22.2023,22.0767,22.0857,13700.0
2012-05-04 12:30:00,24.62,24.64,24.6,24.61,12500.0,22.0857,22.1036,22.0678,22.0767,12500.0
2012-05-04 12:40:00,24.6,24.61,24.56,24.61,8500.0,22.0678,22.0767,22.0319,22.0767,8500.0
2012-05-04 12:50:00,24.6,24.6,24.51,24.52,20300.0,22.0678,22.0678,21.987,21.996,20300.0
2012-05-04 13:00:00,24.52,24.6,24.52,24.57,17900.0,21.996,22.0678,21.996,22.0408,17900.0
2012-05-04 13:10:00,24.57,24.57,24.5,24.53,8900.0,22.0408,22.0408,21.978,22.005,8900.0
2012-05-04 13:20:00,24.53,24.54,24.43,24.48,20500.0,22.005,22.0139,21.9153,21.9601,20500.0
2012-05-04 13:30:00,24.48,24.59,24.47,24.56,34400.0,21.9601,22.0588,21.9511,22.0319,34400.0
2012-05-04 13:40:00,24.56,24.56,24.49,24.5,21300.0,22.0319,22.0319,21.9691,21.978,21300.0
2012-05-04 13:50:00,24.52,24.52,24.45,24.47,15000.0,21.996,21.996,21.9332,21.9511,15000.0
2012-05-04 14:00:00,24.47,24.47,24.4,24.44,14300.0,21.9511,21.9511,21.8883,21.9242,14300.0
2012-05-04 14:10:00,24.45,24.45,24.38,24.45,13100.0,21.9332,21.9332,21.8704,21.9332,13100.0
2012-05-04 14:20:00,24.45,24.48,24.4,24.45,12800.0,21.9332,21.9601,21.8883,21.9332,12800.0
2012-05-04 14:30:00,24.44,24.44,24.29,24.31,18800.0,21.9242,21.9242,21.7897,21.8076,18800.0
2012-05-04 14:40:00,24.33,24.36,24.28,24.35,11000.0,21.8255,21.8525,21.7807,21.8435,11000.0
2012-05-04 14:50:00,24.34,24.39,24.28,24.37,9500.0,21.8345,21.8794,21.7807,21.8614,9500.0
2012-05-04 15:00:00,24.37,24.4,24.36,24.37,16100.0,21.8614,21.8883,21.8525,21.8614,16100.0
2012-05-04 15:10:00,24.37,24.38,24.34,24.34,21000.0,21.8614,21.8704,21.8345,21.8345,21000.0
2012-05-04 15:20:00,24.34,24.34,24.29,24.31,29500.0,21.8345,21.8345,21.7897,21.8076,29500.0
2012-05-04 15:30:00,24.32,24.38,24.27,24.35,51400.0,21.8166,21.8704,21.7717,21.8435,51400.0
2012-05-04 15:40:00,24.36,24.52,24.35,24.47,31500.0,21.8525,21.996,21.8435,21.9511,31500.0
2012-05-04 15:50:00,24.47,24.49,24.3,24.34,55800.0,21.9511,21.9691,21.7986,21.8345,55800.0
2012-05-07 09:30:00,24.18,24.2,23.91,23.93,49000.0,21.691,21.7089,21.4488,21.4667,49000.0
2012-05-07 09:40:00,23.97,24.16,23.93,24.0,21700.0,21.5026,21.673,21.4667,21.5295,21700.0
2012-05-07 09:50:00,24.01,24.1,23.93,24.1,23300.0,21.5385,21.6192,21.4667,21.6192,23300.0
2012-05-07 10:00:00,24.1,24.2,24.09,24.13,51000.0,21.6192,21.7089,21.6102,21.6461,51000.0
2012-05-07 10:10:00,24.11,24.16,23.98,24.13,19700.0,21.6282,21.673,21.5116,21.6461,19700.0
2012-05-07 10:20:00,24.1,24.15,23.97,23.97,5700.0,21.6192,21.6641,21.5026,21.5026,5700.0
2012-05-07 10:30:00,23.98,24.03,23.75,23.77,27100.0,21.5116,21.5564,21.3052,21.3232,27100.0
2012-05-07 10:40:00,23.77,23.92,23.77,23.88,64600.0,21.3232,21.4577,21.3232,21.4219,64600.0
2012-05-07 10:50:00,23.88,24.04,23.88,24.03,14200.0,21.4219,21.5654,21.4219,21.5564,14200.0
2012-05-07 11:00:00,24.05,24.13,24.05,24.09,8600.0,21.5744,21.6461,21.5744,21.6102,8600.0
2012-05-07 11:10:00,24.08,24.13,24.07,24.08,14700.0,21.6013,21.6461,21.5923,21.6013,14700.0
2012-05-07 11:20:00,24.1,24.1,24.0,24.01,11800.0,21.6192,21.6192,21.5295,21.5385,11800.0
2012-05-07 11:30:00,24.0,24.13,24.0,24.11,19100.0,21.5295,21.6461,21.5295,21.6282,19100.0
2012-05-07 11:40:00,24.1,24.11,23.96,24.0,11000.0,21.6192,21.6282,21.4936,21.5295,11000.0
2012-05-07 11:50:00,24.0,24.05,23.95,23.96,24300.0,21.5295,21.5744,21.4847,21.4936,24300.0
2012-05-07 12:00:00,23.99,24.07,23.99,24.06,8800.0,21.5205,21.5923,21.5205,21.5833,8800.0
2012-05-07 12:10:00,24.06,24.07,24.04,24.07,4900.0,21.5833,21.5923,21.5654,21.5923,4900.0
2012-05-07 12:20:00,24.07,24.13,24.07,24.13,14500.0,21.5923,21.6461,21.5923,21.6461,14500.0
2012-05-07 12:30:00,24.13,24.24,24.1,24.19,15700.0,21.6461,21.7448,21.6192,21.7,15700.0
2012-05-07 12:40:00,24.17,24.2,24.17,24.19,6900.0,21.682,21.7089,21.682,21.7,6900.0
2012-05-07 12:50:00,24.19,24.21,24.17,24.19,12900.0,21.7,21.7179,21.682,21.7,12900.0
2012-05-07 13:00:00,24.19,24.21,24.14,24.18,10700.0,21.7,21.7179,21.6551,21.691,10700.0
2012-05-07 13:10:00,24.17,24.2,24.15,24.18,14900.0,21.682,21.7089,21.6641,21.691,14900.0
2012-05-07 13:20:00,24.18,24.25,24.1,24.1,5500.0,21.691,21.7538,21.6192,21.6192,5500.0
2012-05-07 13:30:00,24.12,24.19,24.1,24.19,4200.0,21.6372,21.7,21.6192,21.7,4200.0
2012-05-07 13:40:00,24.17,24.2,24.13,24.15,7100.0,21.682,21.7089,21.6461,21.6641,7100.0
2012-05-07 13:50:00,24.14,24.15,24.1,24.1,10700.0,21.6551,21.6641,21.6192,21.6192,10700.0
2012-05-07 14:00:00,24.11,24.15,24.09,24.14,7700.0,21.6282,21.6641,21.6102,21.6551,7700.0
2012-05-07 14:10:00,24.14,24.16,24.1,24.13,8400.0,21.6551,21.673,21.6192,21.6461,8400.0
2012-05-07 14:20:00,24.11,24.11,24.04,24.1,7800.0,21.6282,21.6282,21.5654,21.6192,7800.0
2012-05-07 14:30:00,24.07,24.09,24.03,24.03,8200.0,21.5923,21.6102,21.5564,21.5564,8200.0
2012-05-07 14:40:00,24.05,24.08,24.03,24.08,8500.0,21.5744,21.6013,21.5564,21.6013,8500.0
2012-05-07 14:50:00,24.07,24.1,24.02,24.04,8500.0,21.5923,21.6192,21.5475,21.5654,8500.0
2012-05-07 15:00:00,24.04,24.07,24.0,24.0,7000.0,21.5654,21.5923,21.5295,21.5295,7000.0
2012-05-07 15:10:00,24.0,24.08,24.0,24.04,9700.0,21.5295,21.6013,21.5295,21.5654,9700.0
2012-05-07 15:20:00,24.04,24.06,24.03,24.05,4900.0,21.5654,21.5833,21.5564,21.5744,4900.0
2012-05-07 15:30:00,24.05,24.06,23.99,24.01,12500.0,21.5744,21.5833,21.5205,21.5385,12500.0
2012-05-07 15:40:00,24.0,24.0,23.88,23.96,27600.0,21.5295,21.5295,21.4219,21.4936,27600.0
2012-05-07 15:50:00,23.95,23.98,23.86,23.94,48400.0,21.4847,21.5116,21.4039,21.4757,48400.0
2012-05-08 09:30:00,23.97,23.97,23.54,23.6,32300.0,21.5026,21.5026,21.1169,21.1707,32300.0
2012-05-08 09:40:00,23.56,23.79,23.51,23.75,29000.0,21.1348,21.3411,21.09,21.3052,29000.0
2012-05-08 09:50:00,23.76,23.76,23.56,23.65,10400.0,21.3142,21.3142,21.1348,21.2155,10400.0
2012-05-08 10:00:00,23.6,23.64,23.5,23.54,36000.0,21.1707,21.2066,21.081,21.1169,36000.0
2012-05-08 10:10:00,23.56,23.56,23.36,23.52,35300.0,21.1348,21.1348,20.9554,21.0989,35300.0
2012-05-08 10:20:00,23.52,23.53,23.37,23.37,26400.0,21.0989,21.1079,20.9644,20.9644,26400.0
2012-05-08 10:30:00,23.42,23.42,23.19,23.22,33800.0,21.0092,21.0092,20.8029,20.8298,33800.0
2012-05-08 10:40:00,23.22,23.24,23.05,23.05,24800.0,20.8298,20.8477,20.6773,20.6773,24800.0
2012-05-08 10:50:00,23.06,23.18,23.03,23.11,25100.0,20.6863,20.7939,20.6594,20.7311,25100.0
2012-05-08 11:00:00,23.12,23.14,23.05,23.11,24000.0,20.7401,20.758,20.6773,20.7311,24000.0
2012-05-08 11:10:00,23.11,23.21,23.0,23.21,45500.0,20.7311,20.8208,20.6325,20.8208,45500.0
2012-05-08 11:20:00,23.23,23.25,23.07,23.07,22700.0,20.8388,20.8567,20.6952,20.6952,22700.0
2012-05-08 11:30:00,23.07,23.35,23.07,23.33,19600.0,20.6952,20.9464,20.6952,20.9285,19600.0
2012-05-08 11:40:00,23.34,23.45,23.34,23.45,21200.0,20.9375,21.0361,20.9375,21.0361,21200.0
2012-05-08 11:50:00,23.46,23.55,23.3,23.31,28600.0,21.0451,21.1258,20.9016,20.9105,28600.0
2012-05-08 12:00:00,23.31,23.41,23.31,23.39,27300.0,20.9105,21.0002,20.9105,20.9823,27300.0
2012-05-08 12:10:00,23.39,23.41,23.38,23.38,11900.0,20.9823,21.0002,20.9733,20.9733,11900.0
2012-05-08 12:20:00,23.38,23.42,23.28,23.31,68100.0,20.9733,21.0092,20.8836,20.9105,68100.0
2012-05-08 12:30:00,23.32,23.35,23.25,23.32,21500.0,20.9195,20.9464,20.8567,20.9195,21500.0
2012-05-08 12:40:00,23.35,23.36,23.22,23.22,11300.0,20.9464,20.9554,20.8298,20.8298,11300.0
2012-05-08 12:50:00,23.22,23.23,23.18,23.2,17400.0,20.8298,20.8388,20.7939,20.8119,17400.0
2012-05-08 13:00:00,23.2,23.38,23.2,23.38,22800.0,20.8119,20.9733,20.8119,20.9733,22800.0
2012-05-08 13:10:00,23.38,23.41,23.33,23.38,22000.0,20.9733,21.0002,20.9285,20.9733,22000.0
2012-05-08 13:20:00,23.37,23.38,23.26,23.38,25900.0,20.9644,20.9733,20.8657,20.9733,25900.0
2012-05-08 13:30:00,23.38,23.42,23.38,23.41,24500.0,20.9733,21.0092,20.9733,21.0002,24500.0
2012-05-08 13:40:00,23.41,23.5,23.39,23.47,29100.0,21.0002,21.081,20.9823,21.0541,29100.0
2012-05-08 13:50:00,23.47,23.52,23.38,23.52,24200.0,21.0541,21.0989,20.9733,21.0989,24200.0
2012-05-08 14:00:00,23.53,23.56,23.45,23.49,28500.0,21.1079,21.1348,21.0361,21.072,28500.0
2012-05-08 14:10:00,23.49,23.55,23.44,23.45,17200.0,21.072,21.1258,21.0272,21.0361,17200.0
2012-05-08 14:20:00,23.46,23.59,23.46,23.59,17600.0,21.0451,21.1617,21.0451,21.1617,17600.0
2012-05-08 14:30:00,23.6,23.75,23.6,23.72,74700.0,21.1707,21.3052,21.1707,21.2783,74700.0
2012-05-08 14:40:00,23.73,23.82,23.7,23.8,67200.0,21.2873,21.368,21.2604,21.3501,67200.0
2012-05-08 14:50:00,23.8,23.85,23.78,23.79,33500.0,21.3501,21.395,21.3322,21.3411,33500.0
2012-05-08 15:00:00,23.78,23.9,23.77,23.79,52400.0,21.3322,21.4398,21.3232,21.3411,52400.0
2012-05-08 15:10:00,23.78,23.93,23.78,23.93,33300.0,21.3322,21.4667,21.3322,21.4667,33300.0
2012-05-08 15:20:00,23.95,24.05,23.86,24.04,58400.0,21.4847,21.5744,21.4039,21.5654,58400.0
2012-05-08 15:30:00,24.05,24.16,24.0,24.14,47900.0,21.5744,21.673,21.5295,21.6551,47900.0
2012-05-08 15:40:00,24.16,24.16,23.99,24.05,62500.0,21.673,21.673,21.5205,21.5744,62500.0
2012-05-08 15:50:00,24.04,24.11,23.98,24.11,168300.0,21.5654,21.6282,21.5116,21.6282,168300.0
2012-05-09 09:30:00,23.53,23.7,23.47,23.69,77200.0,21.1079,21.2604,21.0541,21.2514,77200.0
2012-05-09 09:40:00,23.67,23.77,23.52,23.59,42500.0,21.2335,21.3232,21.0989,21.1617,42500.0
2012-05-09 09:50:00,23.6,23.6,23.42,23.55,36500.0,21.1707,21.1707,21.0092,21.1258,36500.0
2012-05-09 10:00:00,23.49,23.55,23.26,23.29,47400.0,21.072,21.1258,20.8657,20.8926,47400.0
2012-05-09 10:10:00,23.28,23.3,23.1,23.13,23500.0,20.8836,20.9016,20.7222,20.7491,23500.0
2012-05-09 10:20:00,23.12,23.13,22.9,22.9,87400.0,20.7401,20.7491,20.5427,20.5427,87400.0
2012-05-09 10:30:00,22.92,23.04,22.91,23.04,36800.0,20.5607,20.6683,20.5517,20.6683,36800.0
2012-05-09 10:40:00,23.04,23.19,23.04,23.16,54700.0,20.6683,20.8029,20.6683,20.776,54700.0
2012-05-09 10:50:00,23.16,23.28,23.14,23.24,39800.0,20.776,20.8836,20.758,20.8477,39800.0
2012-05-09 11:00:00,23.23,23.3,23.15,23.27,19200.0,20.8388,20.9016,20.767,20.8747,19200.0
2012-05-09 11:10:00,23.3,23.49,23.26,23.32,54100.0,20.9016,21.072,20.8657,20.9195,54100.0
2012-05-09 11:20:00,23.35,23.36,23.25,23.27,41400.0,20.9464,20.9554,20.8567,20.8747,41400.0
2012-05-09 11:30:00,23.27,23.4,23.18,23.35,23700.0,20.8747,20.9913,20.7939,20.9464,23700.0
2012-05-09 11:40:00,23.35,23.43,23.32,23.4,25000.0,20.9464,21.0182,20.9195,20.9913,25000.0
2012-05-09 11:50:00,23.39,23.45,23.37,23.4,15200.0,20.9823,21.0361,20.9644,20.9913,15200.0
2012-05-09 12:00:00,23.38,23.39,23.21,23.21,17200.0,20.9733,20.9823,20.8208,20.8208,17200.0
2012-05-09 12:10:00,23.21,23.36,23.19,23.32,22600.0,20.8208,20.9554,20.8029,20.9195,22600.0
2012-05-09 12:20:00,23.32,23.32,23.24,23.28,5100.0,20.9195,20.9195,20.8477,20.8836,5100.0
2012-05-09 12:30:00,23.28,23.28,23.13,23.16,27300.0,20.8836,20.8836,20.7491,20.776,27300.0
2012-05-09 12:40:00,23.16,23.24,23.15,23.24,21900.0,20.776,20.8477,20.767,20.8477,21900.0
2012-05-09 12:50:00,23.25,23.28,23.17,23.25,25600.0,20.8567,20.8836,20.785,20.8567,25600.0
2012-05-09 13:00:00,23.26,23.37,23.26,23.3,14900.0,20.8657,20.9644,20.8657,20.9016,14900.0
2012-05-09 13:10:00,23.3,23.31,23.22,23.22,135300.0,20.9016,20.9105,20.8298,20.8298,135300.0
2012-05-09 13:20:00,23.22,23.4,23.2,23.31,40600.0,20.8298,20.9913,20.8119,20.9105,40600.0
2012-05-09 13:30:00,23.31,23.41,23.29,23.35,17700.0,20.9105,21.0002,20.8926,20.9464,17700.0
2012-05-09 13:40:00,23.36,23.47,23.35,23.47,17300.0,20.9554,21.0541,20.9464,21.0541,17300.0
2012-05-09 13:50:00,23.49,23.58,23.4,23.4,81500.0,21.072,21.1527,20.9913,20.9913,81500.0
2012-05-09 14:00:00,23.41,23.52,23.39,23.5,12400.0,21.0002,21.0989,20.9823,21.081,12400.0
2012-05-09 14:10:00,23.54,23.61,23.5,23.54,9000.0,21.1169,21.1797,21.081,21.1169,9000.0
2012-05-09 14:20:00,23.53,23.72,23.52,23.7,26500.0,21.1079,21.2783,21.0989,21.2604,26500.0
2012-05-09 14:30:00,23.69,23.72,23.58,23.58,62800.0,21.2514,21.2783,21.1527,21.1527,62800.0
2012-05-09 14:40:00,23.58,23.65,23.49,23.5,63900.0,21.1527,21.2155,21.072,21.081,63900.0
2012-05-09 14:50:00,23.5,23.58,23.5,23.51,15200.0,21.081,21.1527,21.081,21.09,15200.0
2012-05-09 15:00:00,23.49,23.52,23.48,23.48,31800.0,21.072,21.0989,21.063,21.063,31800.0
2012-05-09 15:10:00,23.49,23.6,23.48,23.56,39100.0,21.072,21.1707,21.063,21.1348,39100.0
2012-05-09 15:20:00,23.57,23.59,23.5,23.5,55400.0,21.1438,21.1617,21.081,21.081,55400.0
2012-05-09 15:30:00,23.51,23.57,23.49,23.56,58900.0,21.09,21.1438,21.072,21.1348,58900.0
2012-05-09 15:40:00,23.57,23.75,23.54,23.66,118500.0,21.1438,21.3052,21.1169,21.2245,118500.0
2012-05-09 15:50:00,23.65,23.65,23.46,23.53,72700.0,21.2155,21.2155,21.0451,21.1079,72700.0
2012-05-10 09:30:00,23.76,23.8,23.5,23.55,31700.0,21.3142,21.3501,21.081,21.1258,31700.0
2012-05-10 09:40:00,23.54,23.56,23.34,23.56,47800.0,21.1169,21.1348,20.9375,21.1348,47800.0
2012-05-10 09:50:00,23.6,23.67,23.44,23.44,20900.0,21.1707,21.2335,21.0272,21.0272,20900.0
2012-05-10 10:00:00,23.44,23.51,23.36,23.51,26500.0,21.0272,21.09,20.9554,21.09,26500.0
2012-05-10 10:10:00,23.51,23.53,23.36,23.37,5500.0,21.09,21.1079,20.9554,20.9644,5500.0
2012-05-10 10:20:00,23.36,23.38,23.16,23.19,13500.0,20.9554,20.9733,20.776,20.8029,13500.0
2012-05-10 10:30:00,23.21,23.29,23.17,23.28,2900.0,20.8208,20.8926,20.785,20.8836,2900.0
2012-05-10 10:40:00,23.29,23.39,23.27,23.28,17800.0,20.8926,20.9823,20.8747,20.8836,17800.0
2012-05-10 10:50:00,23.27,23.33,23.22,23.26,19100.0,20.8747,20.9285,20.8298,20.8657,19100.0
2012-05-10 11:00:00,23.28,23.33,23.21,23.28,18100.0,20.8836,20.9285,20.8208,20.8836,18100.0
2012-05-10 11:10:00,23.29,23.37,23.29,23.33,13800.0,20.8926,20.9644,20.8926,20.9285,13800.0
2012-05-10 11:20:00,23.33,23.41,23.3,23.4,22200.0,20.9285,21.0002,20.9016,20.9913,22200.0
2012-05-10 11:30:00,23.38,23.43,23.34,23.39,23300.0,20.9733,21.0182,20.9375,20.9823,23300.0
2012-05-10 11:40:00,23.39,23.41,23.35,23.38,25900.0,20.9823,21.0002,20.9464,20.9733,25900.0
2012-05-10 11:50:00,23.39,23.41,23.34,23.4,16900.0,20.9823,21.0002,20.9375,20.9913,16900.0
2012-05-10 12:00:00,23.4,23.42,23.34,23.41,22400.0,20.9913,21.0092,20.9375,21.0002,22400.0
2012-05-10 12:10:00,23.39,23.44,23.38,23.42,6600.0,20.9823,21.0272,20.9733,21.0092,6600.0
2012-05-10 12:20:00,23.4,23.4,23.34,23.34,19600.0,20.9913,20.9913,20.9375,20.9375,19600.0
2012-05-10 12:30:00,23.34,23.35,23.25,23.25,50400.0,20.9375,20.9464,20.8567,20.8567,50400.0
2012-05-10 12:40:00,23.25,23.3,23.21,23.25,35900.0,20.8567,20.9016,20.8208,20.8567,35900.0
2012-05-10 12:50:00,23.26,23.37,23.26,23.37,4300.0,20.8657,20.9644,20.8657,20.9644,4300.0
2012-05-10 13:00:00,23.36,23.42,23.35,23.41,35600.0,20.9554,21.0092,20.9464,21.0002,35600.0
2012-05-10 13:10:00,23.4,23.48,23.38,23.47,47700.0,20.9913,21.063,20.9733,21.0541,47700.0
2012-05-10 13:20:00,23.48,23.51,23.43,23.49,39100.0,21.063,21.09,21.0182,21.072,39100.0
2012-05-10 13:30:00,23.5,23.54,23.47,23.53,141700.0,21.081,21.1169,21.0541,21.1079,141700.0
2012-05-10 13:40:00,23.54,23.59,23.53,23.59,17400.0,21.1169,21.1617,21.1079,21.1617,17400.0
2012-05-10 13:50:00,23.58,23.63,23.54,23.56,95200.0,21.1527,21.1976,21.1169,21.1348,95200.0
2012-05-10 14:00:00,23.59,23.63,23.58,23.59,36900.0,21.1617,21.1976,21.1527,21.1617,36900.0
2012-05-10 14:10:00,23.59,23.61,23.5,23.51,23000.0,21.1617,21.1797,21.081,21.09,23000.0
2012-05-10 14:20:00,23.52,23.53,23.46,23.5,12800.0,21.0989,21.1079,21.0451,21.081,12800.0
2012-05-10 14:30:00,23.5,23.51,23.47,23.5,15000.0,21.081,21.09,21.0541,21.081,15000.0
2012-05-10 14:40:00,23.5,23.5,23.48,23.5,12400.0,21.081,21.081,21.063,21.081,12400.0
2012-05-10 14:50:00,23.49,23.51,23.47,23.5,31300.0,21.072,21.09,21.0541,21.081,31300.0
2012-05-10 15:00:00,23.49,23.5,23.43,23.43,35000.0,21.072,21.081,21.0182,21.0182,35000.0
2012-05-10 15:10:00,23.44,23.54,23.43,23.53,62400.0,21.0272,21.1169,21.0182,21.1079,62400.0
2012-05-10 15:20:00,23.52,23.56,23.43,23.52,40100.0,21.0989,21.1348,21.0182,21.0989,40100.0
2012-05-10 15:30:00,23.51,23.52,23.48,23.5,51500.0,21.09,21.0989,21.063,21.081,51500.0
2012-05-10 15:40:00,23.5,23.5,23.44,23.48,48200.0,21.081,21.081,21.0272,21.063,48200.0
2012-05-10 15:50:00,23.48,23.53,23.37,23.53,100400.0,21.063,21.1079,20.9644,21.1079,100400.0
2012-05-11 09:30:00,23.11,23.74,23.11,23.74,15900.0,20.7311,21.2963,20.7311,21.2963,15900.0
2012-05-11 09:40:00,23.75,23.98,23.72,23.98,76500.0,21.3052,21.5116,21.2783,21.5116,76500.0
2012-05-11 09:50:00,23.98,24.06,23.79,23.81,46100.0,21.5116,21.5833,21.3411,21.3591,46100.0
2012-05-11 10:00:00,23.82,23.87,23.75,23.76,9400.0,21.368,21.4129,21.3052,21.3142,9400.0
2012-05-11 10:10:00,23.76,23.99,23.76,23.99,51200.0,21.3142,21.5205,21.3142,21.5205,51200.0
2012-05-11 10:20:00,23.95,24.13,23.95,24.07,16200.0,21.4847,21.6461,21.4847,21.5923,16200.0
2012-05-11 10:30:00,24.09,24.24,24.07,24.23,28900.0,21.6102,21.7448,21.5923,21.7358,28900.0
2012-05-11 10:40:00,24.24,24.24,24.08,24.13,19800.0,21.7448,21.7448,21.6013,21.6461,19800.0
2012-05-11 10:50:00,24.13,24.13,24.0,24.08,57500.0,21.6461,21.6461,21.5295,21.6013,57500.0
2012-05-11 11:00:00,24.08,24.15,24.06,24.1,12000.0,21.6013,21.6641,21.5833,21.6192,12000.0
2012-05-11 11:10:00,24.11,24.19,24.08,24.1,31700.0,21.6282,21.7,21.6013,21.6192,31700.0
2012-05-11 11:20:00,24.09,24.22,24.09,24.14,20500.0,21.6102,21.7269,21.6102,21.6551,20500.0
2012-05-11 11:30:00,24.16,24.25,24.09,24.24,26500.0,21.673,21.7538,21.6102,21.7448,26500.0
2012-05-11 11:40:00,24.24,24.27,24.2,24.23,17300.0,21.7448,21.7717,21.7089,21.7358,17300.0
2012-05-11 11:50:00,24.23,24.24,24.11,24.13,48800.0,21.7358,21.7448,21.6282,21.6461,48800.0
2012-05-11 12:00:00,24.14,24.18,24.11,24.14,44000.0,21.6551,21.691,21.6282,21.6551,44000.0
2012-05-11 12:10:00,24.11,24.15,24.1,24.14,18000.0,21.6282,21.6641,21.6192,21.6551,18000.0
2012-05-11 12:20:00,24.13,24.2,24.13,24.16,17700.0,21.6461,21.7089,21.6461,21.673,17700.0
2012-05-11 12:30:00,24.18,24.32,24.13,24.29,25400.0,21.691,21.8166,21.6461,21.7897,25400.0
2012-05-11 12:40:00,24.3,24.34,24.3,24.32,6400.0,21.7986,21.8345,21.7986,21.8166,6400.0
2012-05-11 12:50:00,24.32,24.35,24.24,24.24,6700.0,21.8166,21.8435,21.7448,21.7448,6700.0
2012-05-11 13:00:00,24.23,24.27,24.17,24.21,40500.0,21.7358,21.7717,21.682,21.7179,40500.0
2012-05-11 13:10:00,24.19,24.19,24.1,24.12,9100.0,21.7,21.7,21.6192,21.6372,9100.0
2012-05-11 13:20:00,24.12,24.18,24.06,24.18,27000.0,21.6372,21.691,21.5833,21.691,27000.0
2012-05-11 13:30:00,24.18,24.2,24.12,24.13,42100.0,21.691,21.7089,21.6372,21.6461,42100.0
2012-05-11 13:40:00,24.12,24.18,24.09,24.1,7800.0,21.6372,21.691,21.6102,21.6192,7800.0
2012-05-11 13:50:00,24.12,24.18,24.12,24.17,9700.0,21.6372,21.691,21.6372,21.682,9700.0
2012-05-11 14:00:00,24.17,24.22,24.1,24.22,69800.0,21.682,21.7269,21.6192,21.7269,69800.0
2012-05-11 14:10:00,24.22,24.3,24.21,24.25,19900.0,21.7269,21.7986,21.7179,21.7538,19900.0
2012-05-11 14:20:00,24.24,24.25,24.14,24.16,70200.0,21.7448,21.7538,21.6551,21.673,70200.0
2012-05-11 14:30:00,24.15,24.17,24.1,24.11,7000.0,21.6641,21.682,21.6192,21.6282,7000.0
2012-05-11 14:40:00,24.12,24.2,24.11,24.14,37000.0,21.6372,21.7089,21.6282,21.6551,37000.0
2012-05-11 14:50:00,24.14,24.14,24.04,24.05,14300.0,21.6551,21.6551,21.5654,21.5744,14300.0
2012-05-11 15:00:00,24.05,24.05,23.89,23.89,22900.0,21.5744,21.5744,21.4308,21.4308,22900.0
2012-05-11 15:10:00,23.89,23.95,23.88,23.93,16300.0,21.4308,21.4847,21.4219,21.4667,16300.0
2012-05-11 15:20:00,23.93,23.99,23.93,23.99,18700.0,21.4667,21.5205,21.4667,21.5205,18700.0
2012-05-11 15:30:00,24.0,24.12,23.98,24.11,30500.0,21.5295,21.6372,21.5116,21.6282,30500.0
2012-05-11 15:40:00,24.11,24.11,24.05,24.1,31100.0,21.6282,21.6282,21.5744,21.6192,31100.0
2012-05-11 15:50:00,24.1,24.18,24.07,24.08,169000.0,21.6192,21.691,21.5923,21.6013,169000.0
2012-05-14 09:30:00,23.82,23.96,23.73,23.77,25100.0,21.368,21.4936,21.2873,21.3232,25100.0
2012-05-14 09:40:00,23.75,23.84,23.61,23.61,107400.0,21.3052,21.386,21.1797,21.1797,107400.0
2012-05-14 09:50:00,23.65,23.65,23.43,23.57,50600.0,21.2155,21.2155,21.0182,21.1438,50600.0
2012-05-14 10:00:00,23.55,23.61,23.45,23.46,23200.0,21.1258,21.1797,21.0361,21.0451,23200.0
2012-05-14 10:10:00,23.47,23.5,23.45,23.45,12000.0,21.0541,21.081,21.0361,21.0361,12000.0
2012-05-14 10:20:00,23.45,23.5,23.41,23.43,24600.0,21.0361,21.081,21.0002,21.0182,24600.0
2012-05-14 10:30:00,23.42,23.5,23.41,23.5,22900.0,21.0092,21.081,21.0002,21.081,22900.0
2012-05-14 10:40:00,23.49,23.5,23.45,23.47,10200.0,21.072,21.081,21.0361,21.0541,10200.0
2012-05-14 10:50:00,23.48,23.55,23.48,23.51,31900.0,21.063,21.1258,21.063,21.09,31900.0
2012-05-14 11:00:00,23.51,23.53,23.42,23.43,83400.0,21.09,21.1079,21.0092,21.0182,83400.0
2012-05-14 11:10:00,23.41,23.42,23.31,23.31,4500.0,21.0002,21.0092,20.9105,20.9105,4500.0
2012-05-14 11:20:00,23.32,23.57,23.32,23.52,11000.0,20.9195,21.1438,20.9195,21.0989,11000.0
2012-05-14 11:30:00,23.5,23.56,23.5,23.53,37400.0,21.081,21.1348,21.081,21.1079,37400.0
2012-05-14 11:40:00,23.54,23.54,23.48,23.5,15000.0,21.1169,21.1169,21.063,21.081,15000.0
2012-05-14 11:50:00,23.49,23.5,23.46,23.5,2000.0,21.072,21.081,21.0451,21.081,2000.0
2012-05-14 12:00:00,23.49,23.51,23.44,23.48,8500.0,21.072,21.09,21.0272,21.063,8500.0
2012-05-14 12:10:00,23.48,23.53,23.47,23.5,8000.0,21.063,21.1079,21.0541,21.081,8000.0
2012-05-14 12:20:00,23.51,23.52,23.47,23.49,6100.0,21.09,21.0989,21.0541,21.072,6100.0
2012-05-14 12:30:00,23.5,23.5,23.42,23.43,2400.0,21.081,21.081,21.0092,21.0182,2400.0
2012-05-14 12:40:00,23.44,23.51,23.43,23.5,13500.0,21.0272,21.09,21.0182,21.081,13500.0
2012-05-14 12:50:00,23.5,23.5,23.47,23.48,2800.0,21.081,21.081,21.0541,21.063,2800.0
2012-05-14 13:00:00,23.47,23.52,23.46,23.51,2500.0,21.0541,21.0989,21.0451,21.09,2500.0
2012-05-14 13:10:00,23.5,23.5,23.41,23.45,11000.0,21.081,21.081,21.0002,21.0361,11000.0
2012-05-14 13:20:00,23.44,23.46,23.4,23.4,4500.0,21.0272,21.0451,20.9913,20.9913,4500.0
2012-05-14 13:30:00,23.4,23.55,23.4,23.52,12000.0,20.9913,21.1258,20.9913,21.0989,12000.0
2012-05-14 13:40:00,23.52,23.55,23.51,23.52,2300.0,21.0989,21.1258,21.09,21.0989,2300.0
2012-05-14 13:50:00,23.51,23.62,23.5,23.53,12000.0,21.09,21.1886,21.081,21.1079,12000.0
2012-05-14 14:00:00,23.54,23.61,23.54,23.57,5200.0,21.1169,21.1797,21.1169,21.1438,5200.0
2012-05-14 14:10:00,23.57,23.59,23.45,23.48,11800.0,21.1438,21.1617,21.0361,21.063,11800.0
2012-05-14 14:20:00,23.46,23.54,23.45,23.51,6900.0,21.0451,21.1169,21.0361,21.09,6900.0
2012-05-14 14:30:00,23.52,23.53,23.42,23.44,8400.0,21.0989,21.1079,21.0092,21.0272,8400.0
2012-05-14 14:40:00,23.45,23.46,23.4,23.43,9400.0,21.0361,21.0451,20.9913,21.0182,9400.0
2012-05-14 14:50:00,23.42,23.49,23.41,23.47,65600.0,21.0092,21.072,21.0002,21.0541,65600.0
2012-05-14 15:00:00,23.45,23.5,23.42,23.45,105500.0,21.0361,21.081,21.0092,21.0361,105500.0
2012-05-14 15:10:00,23.45,23.46,23.4,23.42,20400.0,21.0361,21.0451,20.9913,21.0092,20400.0
2012-05-14 15:20:00,23.41,23.42,23.36,23.39,34600.0,21.0002,21.0092,20.9554,20.9823,34600.0
2012-05-14 15:30:00,23.38,23.42,23.37,23.38,56100.0,20.9733,21.0092,20.9644,20.9733,56100.0
2012-05-14 15:40:00,23.37,23.37,23.18,23.2,42300.0,20.9644,20.9644,20.7939,20.8119,42300.0
2012-05-14 15:50:00,23.2,23.41,23.19,23.41,119100.0,20.8119,21.0002,20.8029,21.0002,119100.0
2012-05-15 09:30:00,23.28,23.62,23.28,23.4,19400.0,20.8836,21.1886,20.8836,20.9913,19400.0
2012-05-15 09:40:00,23.35,23.39,23.24,23.24,31600.0,20.9464,20.9823,20.8477,20.8477,31600.0
2012-05-15 09:50:00,23.26,23.39,23.21,23.3,81700.0,20.8657,20.9823,20.8208,20.9016,81700.0
2012-05-15 10:00:00,23.33,23.41,23.29,23.36,27600.0,20.9285,21.0002,20.8926,20.9554,27600.0
2012-05-15 10:10:00,23.35,23.35,23.23,23.27,8300.0,20.9464,20.9464,20.8388,20.8747,8300.0
2012-05-15 10:20:00,23.31,23.49,23.29,23.49,31700.0,20.9105,21.072,20.8926,21.072,31700.0
2012-05-15 10:30:00,23.48,23.49,23.4,23.44,63500.0,21.063,21.072,20.9913,21.0272,63500.0
2012-05-15 10:40:00,23.44,23.64,23.43,23.57,27900.0,21.0272,21.2066,21.0182,21.1438,27900.0
2012-05-15 10:50:00,23.57,23.59,23.48,23.48,21800.0,21.1438,21.1617,21.063,21.063,21800.0
2012-05-15 11:00:00,23.47,23.47,23.37,23.45,6500.0,21.0541,21.0541,20.9644,21.0361,6500.0
2012-05-15 11:10:00,23.45,23.48,23.37,23.48,5500.0,21.0361,21.063,20.9644,21.063,5500.0
2012-05-15 11:20:00,23.49,23.51,23.38,23.38,12000.0,21.072,21.09,20.9733,20.9733,12000.0
2012-05-15 11:30:00,23.41,23.51,23.36,23.48,32400.0,21.0002,21.09,20.9554,21.063,32400.0
2012-05-15 11:40:00,23.48,23.54,23.45,23.53,6300.0,21.063,21.1169,21.0361,21.1079,6300.0
2012-05-15 11:50:00,23.55,23.55,23.46,23.53,37200.0,21.1258,21.1258,21.0451,21.1079,37200.0
2012-05-15 12:00:00,23.54,23.55,23.5,23.54,59700.0,21.1169,21.1258,21.081,21.1169,59700.0
2012-05-15 12:10:00,23.54,23.54,23.5,23.52,15000.0,21.1169,21.1169,21.081,21.0989,15000.0
2012-05-15 12:20:00,23.53,23.61,23.52,23.61,10800.0,21.1079,21.1797,21.0989,21.1797,10800.0
2012-05-15 12:30:00,23.62,23.62,23.51,23.52,7100.0,21.1886,21.1886,21.09,21.0989,7100.0
2012-05-15 12:40:00,23.52,23.54,23.47,23.47,6400.0,21.0989,21.1169,21.0541,21.0541,6400.0
2012-05-15 12:50:00,23.47,23.5,23.45,23.46,10400.0,21.0541,21.081,21.0361,21.0451,10400.0
2012-05-15 13:00:00,23.48,23.5,23.48,23.5,4600.0,21.063,21.081,21.063,21.081,4600.0
2012-05-15 13:10:00,23.5,23.5,23.46,23.47,15800.0,21.081,21.081,21.0451,21.0541,15800.0
2012-05-15 13:20:00,23.47,23.5,23.46,23.48,24500.0,21.0541,21.081,21.0451,21.063,24500.0
2012-05-15 13:30:00,23.49,23.5,23.43,23.43,3500.0,21.072,21.081,21.0182,21.0182,3500.0
2012-05-15 13:40:00,23.45,23.45,23.37,23.4,15900.0,21.0361,21.0361,20.9644,20.9913,15900.0
2012-05-15 13:50:00,23.41,23.43,23.36,23.42,28800.0,21.0002,21.0182,20.9554,21.0092,28800.0
2012-05-15 14:00:00,23.42,23.46,23.38,23.41,7000.0,21.0092,21.0451,20.9733,21.0002,7000.0
2012-05-15 14:10:00,23.42,23.43,23.39,23.4,43400.0,21.0092,21.0182,20.9823,20.9913,43400.0
2012-05-15 14:20:00,23.4,23.42,23.39,23.41,12100.0,20.9913,21.0092,20.9823,21.0002,12100.0
2012-05-15 14:30:00,23.41,23.42,23.36,23.36,7300.0,21.0002,21.0092,20.9554,20.9554,7300.0
2012-05-15 14:40:00,23.35,23.36,23.29,23.3,29900.0,20.9464,20.9554,20.8926,20.9016,29900.0
2012-05-15 14:50:00,23.3,23.3,23.27,23.28,37300.0,20.9016,20.9016,20.8747,20.8836,37300.0
2012-05-15 15:00:00,23.28,23.28,23.03,23.03,93600.0,20.8836,20.8836,20.6594,20.6594,93600.0
2012-05-15 15:10:00,23.04,23.05,22.77,22.96,107100.0,20.6683,20.6773,20.4261,20.5966,107100.0
2012-05-15 15:20:00,22.93,23.01,22.81,22.88,73000.0,20.5697,20.6414,20.462,20.5248,73000.0
2012-05-15 15:30:00,22.88,22.97,22.82,22.9,41400.0,20.5248,20.6055,20.471,20.5427,41400.0
2012-05-15 15:40:00,22.9,22.99,22.84,22.86,82200.0,20.5427,20.6235,20.4889,20.5069,82200.0
2012-05-15 15:50:00,22.84,22.96,22.81,22.95,180100.0,20.4889,20.5966,20.462,20.5876,180100.0
2012-05-16 09:30:00,23.18,23.18,22.79,22.86,20700.0,20.7939,20.7939,20.4441,20.5069,20700.0
2012-05-16 09:40:00,22.85,22.95,22.75,22.89,62200.0,20.4979,20.5876,20.4082,20.5338,62200.0
2012-05-16 09:50:00,22.89,23.0,22.86,22.94,34400.0,20.5338,20.6325,20.5069,20.5786,34400.0
2012-05-16 10:00:00,22.94,22.95,22.79,22.95,29600.0,20.5786,20.5876,20.4441,20.5876,29600.0
2012-05-16 10:10:00,22.94,22.94,22.81,22.83,21600.0,20.5786,20.5786,20.462,20.48,21600.0
2012-05-16 10:20:00,22.85,22.89,22.8,22.83,27000.0,20.4979,20.5338,20.453,20.48,27000.0
2012-05-16 10:30:00,22.83,22.97,22.83,22.92,26500.0,20.48,20.6055,20.48,20.5607,26500.0
2012-05-16 10:40:00,22.92,22.96,22.9,22.91,34200.0,20.5607,20.5966,20.5427,20.5517,34200.0
2012-05-16 10:50:00,22.91,22.91,22.76,22.76,26300.0,20.5517,20.5517,20.4172,20.4172,26300.0
2012-05-16 11:00:00,22.77,22.8,22.65,22.71,43700.0,20.4261,20.453,20.3185,20.3723,43700.0
2012-05-16 11:10:00,22.73,22.75,22.64,22.65,18400.0,20.3902,20.4082,20.3095,20.3185,18400.0
2012-05-16 11:20:00,22.66,22.72,22.62,22.64,21500.0,20.3274,20.3813,20.2916,20.3095,21500.0
2012-05-16 11:30:00,22.64,22.65,22.44,22.45,61500.0,20.3095,20.3185,20.1301,20.1391,61500.0
2012-05-16 11:40:00,22.45,22.46,22.24,22.27,106900.0,20.1391,20.148,19.9507,19.9776,106900.0
2012-05-16 11:50:00,22.27,22.31,22.21,22.3,64900.0,19.9776,20.0135,19.9238,20.0045,64900.0
2012-05-16 12:00:00,22.3,22.37,22.22,22.37,43100.0,20.0045,20.0673,19.9327,20.0673,43100.0
2012-05-16 12:10:00,22.37,22.44,22.37,22.39,25700.0,20.0673,20.1301,20.0673,20.0852,25700.0
2012-05-16 12:20:00,22.4,22.4,22.26,22.36,25700.0,20.0942,20.0942,19.9686,20.0583,25700.0
2012-05-16 12:30:00,22.36,22.4,22.3,22.3,19400.0,20.0583,20.0942,20.0045,20.0045,19400.0
2012-05-16 12:40:00,22.3,22.3,22.19,22.21,34100.0,20.0045,20.0045,19.9058,19.9238,34100.0
2012-05-16 12:50:00,22.21,22.3,22.0,22.05,79600.0,19.9238,20.0045,19.7354,19.7802,79600.0
2012-05-16 13:00:00,22.03,22.11,21.86,22.01,107500.0,19.7623,19.8341,19.6098,19.7444,107500.0
2012-05-16 13:10:00,22.02,22.04,21.89,21.98,51200.0,19.7533,19.7713,19.6367,19.7174,51200.0
2012-05-16 13:20:00,21.99,22.01,21.95,21.98,45400.0,19.7264,19.7444,19.6905,19.7174,45400.0
2012-05-16 13:30:00,21.98,21.98,21.73,21.74,55800.0,19.7174,19.7174,19.4932,19.5022,55800.0
2012-05-16 13:40:00,21.73,21.74,21.57,21.62,134500.0,19.4932,19.5022,19.3497,19.3945,134500.0
2012-05-16 13:50:00,21.63,21.65,21.4,21.55,126600.0,19.4035,19.4214,19.1971,19.3317,126600.0
2012-05-16 14:00:00,21.55,21.7,21.54,21.64,84400.0,19.3317,19.4663,19.3227,19.4124,84400.0
2012-05-16 14:10:00,21.65,21.65,21.49,21.53,49600.0,19.4214,19.4214,19.2779,19.3138,49600.0
2012-05-16 14:20:00,21.55,21.58,21.51,21.53,76900.0,19.3317,19.3586,19.2958,19.3138,76900.0
2012-05-16 14:30:00,21.53,21.55,21.47,21.52,56900.0,19.3138,19.3317,19.2599,19.3048,56900.0
2012-05-16 14:40:00,21.52,21.64,21.49,21.63,132300.0,19.3048,19.4124,19.2779,19.4035,132300.0
2012-05-16 14:50:00,21.63,21.69,21.6,21.67,49500.0,19.4035,19.4573,19.3766,19.4394,49500.0
2012-05-16 15:00:00,21.67,21.68,21.62,21.64,36400.0,19.4394,19.4483,19.3945,19.4124,36400.0
2012-05-16 15:10:00,21.64,21.66,21.59,21.62,39500.0,19.4124,19.4304,19.3676,19.3945,39500.0
2012-05-16 15:20:00,21.6,21.62,21.5,21.52,29400.0,19.3766,19.3945,19.2869,19.3048,29400.0
2012-05-16 15:30:00,21.51,21.63,21.49,21.54,58400.0,19.2958,19.4035,19.2779,19.3227,58400.0
2012-05-16 15:40:00,21.54,21.62,21.5,21.57,102200.0,19.3227,19.3945,19.2869,19.3497,102200.0
2012-05-16 15:50:00,21.57,21.59,21.5,21.54,259300.0,19.3497,19.3676,19.2869,19.3227,259300.0
2012-05-17 09:30:00,21.36,21.67,21.23,21.23,95800.0,19.1613,19.4394,19.0446,19.0446,95800.0
2012-05-17 09:40:00,21.22,21.5,21.22,21.37,33500.0,19.0357,19.2869,19.0357,19.1702,33500.0
2012-05-17 09:50:00,21.35,21.35,21.0,21.02,53000.0,19.1523,19.1523,18.8383,18.8563,53000.0
2012-05-17 10:00:00,21.01,21.01,20.76,20.96,93800.0,18.8473,18.8473,18.623,18.8024,93800.0
2012-05-17 10:10:00,20.94,21.14,20.92,21.03,103800.0,18.7845,18.9639,18.7666,18.8652,103800.0
2012-05-17 10:20:00,21.03,21.05,20.94,21.04,35400.0,18.8652,18.8832,18.7845,18.8742,35400.0
2012-05-17 10:30:00,21.02,21.05,20.92,21.01,44800.0,18.8563,18.8832,18.7666,18.8473,44800.0
2012-05-17 10:40:00,21.01,21.04,20.85,20.87,50100.0,18.8473,18.8742,18.7038,18.7217,50100.0
2012-05-17 10:50:00,20.86,20.91,20.66,20.67,54100.0,18.7127,18.7576,18.5333,18.5423,54100.0
2012-05-17 11:00:00,20.7,20.79,20.65,20.69,53200.0,18.5692,18.6499,18.5244,18.5602,53200.0
2012-05-17 11:10:00,20.67,20.72,20.6,20.68,51600.0,18.5423,18.5871,18.4795,18.5513,51600.0
2012-05-17 11:20:00,20.69,20.69,20.49,20.5,39500.0,18.5602,18.5602,18.3808,18.3898,39500.0
2012-05-17 11:30:00,20.49,20.53,20.47,20.47,39400.0,18.3808,18.4167,18.3629,18.3629,39400.0
2012-05-17 11:40:00,20.48,20.5,20.44,20.47,19300.0,18.3719,18.3898,18.336,18.3629,19300.0
2012-05-17 11:50:00,20.47,20.54,20.47,20.5,26100.0,18.3629,18.4257,18.3629,18.3898,26100.0
2012-05-17 12:00:00,20.48,20.5,20.42,20.5,38600.0,18.3719,18.3898,18.318,18.3898,38600.0
2012-05-17 12:10:00,20.5,20.5,20.4,20.45,24300.0,18.3898,18.3898,18.3001,18.3449,24300.0
2012-05-17 12:20:00,20.45,20.6,20.44,20.49,62700.0,18.3449,18.4795,18.336,18.3808,62700.0
2012-05-17 12:30:00,20.49,20.67,20.46,20.59,52000.0,18.3808,18.5423,18.3539,18.4705,52000.0
2012-05-17 12:40:00,20.59,20.61,20.53,20.56,34200.0,18.4705,18.4885,18.4167,18.4436,34200.0
2012-05-17 12:50:00,20.56,20.61,20.55,20.61,20300.0,18.4436,18.4885,18.4346,18.4885,20300.0
2012-05-17 13:00:00,20.61,20.87,20.61,20.86,34900.0,18.4885,18.7217,18.4885,18.7127,34900.0
2012-05-17 13:10:00,20.85,20.86,20.8,20.83,40000.0,18.7038,18.7127,18.6589,18.6858,40000.0
2012-05-17 13:20:00,20.84,20.92,20.8,20.92,49300.0,18.6948,18.7666,18.6589,18.7666,49300.0
2012-05-17 13:30:00,20.92,20.96,20.88,20.94,47100.0,18.7666,18.8024,18.7307,18.7845,47100.0
2012-05-17 13:40:00,20.94,20.96,20.88,20.88,16200.0,18.7845,18.8024,18.7307,18.7307,16200.0
2012-05-17 13:50:00,20.87,20.93,20.86,20.91,19800.0,18.7217,18.7755,18.7127,18.7576,19800.0
2012-05-17 14:00:00,20.91,20.92,20.83,20.89,18400.0,18.7576,18.7666,18.6858,18.7396,18400.0
2012-05-17 14:10:00,20.88,20.89,20.81,20.83,13500.0,18.7307,18.7396,18.6679,18.6858,13500.0
2012-05-17 14:20:00,20.83,20.91,20.81,20.84,16800.0,18.6858,18.7576,18.6679,18.6948,16800.0
2012-05-17 14:30:00,20.84,20.86,20.77,20.79,20000.0,18.6948,18.7127,18.632,18.6499,20000.0
2012-05-17 14:40:00,20.77,20.8,20.72,20.75,27900.0,18.632,18.6589,18.5871,18.6141,27900.0
2012-05-17 14:50:00,20.75,20.75,20.67,20.72,35900.0,18.6141,18.6141,18.5423,18.5871,35900.0
2012-05-17 15:00:00,20.7,20.75,20.6,20.62,38000.0,18.5692,18.6141,18.4795,18.4974,38000.0
2012-05-17 15:10:00,20.6,20.63,20.6,20.62,33200.0,18.4795,18.5064,18.4795,18.4974,33200.0
2012-05-17 15:20:00,20.61,20.62,20.56,20.57,56600.0,18.4885,18.4974,18.4436,18.4526,56600.0
2012-05-17 15:30:00,20.58,20.58,20.4,20.41,101600.0,18.4616,18.4616,18.3001,18.3091,101600.0
2012-05-17 15:40:00,20.4,20.42,20.36,20.42,88500.0,18.3001,18.318,18.2642,18.318,88500.0
2012-05-17 15:50:00,20.42,20.51,20.38,20.48,207600.0,18.318,18.3988,18.2821,18.3719,207600.0
2012-05-18 09:30:00,20.49,20.62,20.3,20.32,49500.0,18.3808,18.4974,18.2104,18.2283,49500.0
2012-05-18 09:40:00,20.32,20.32,20.04,20.06,78700.0,18.2283,18.2283,17.9771,17.9951,78700.0
2012-05-18 09:50:00,20.06,20.07,20.0,20.02,57500.0,17.9951,18.0041,17.9413,17.9592,57500.0
2012-05-18 10:00:00,20.02,20.03,19.85,19.85,82400.0,17.9592,17.9682,17.8067,17.8067,82400.0
2012-05-18 10:10:00,19.85,19.87,19.79,19.84,84100.0,17.8067,17.8246,17.7529,17.7977,84100.0
2012-05-18 10:20:00,19.83,19.98,19.81,19.9,55700.0,17.7888,17.9233,17.7708,17.8516,55700.0
2012-05-18 10:30:00,19.92,20.17,19.88,20.16,62600.0,17.8695,18.0938,17.8336,18.0848,62600.0
2012-05-18 10:40:00,20.19,20.29,20.14,20.28,125100.0,18.1117,18.2014,18.0669,18.1924,125100.0
2012-05-18 10:50:00,20.29,20.31,20.12,20.12,40400.0,18.2014,18.2194,18.0489,18.0489,40400.0
2012-05-18 11:00:00,20.1,20.19,20.03,20.17,72600.0,18.031,18.1117,17.9682,18.0938,72600.0
2012-05-18 11:10:00,20.17,20.26,20.14,20.18,56600.0,18.0938,18.1745,18.0669,18.1027,56600.0
2012-05-18 11:20:00,20.18,20.29,20.16,20.21,27300.0,18.1027,18.2014,18.0848,18.1296,27300.0
2012-05-18 11:30:00,20.2,20.23,20.01,20.19,88500.0,18.1207,18.1476,17.9502,18.1117,88500.0
2012-05-18 11:40:00,20.2,20.27,20.12,20.12,70900.0,18.1207,18.1835,18.0489,18.0489,70900.0
2012-05-18 11:50:00,20.12,20.12,19.86,19.98,79200.0,18.0489,18.0489,17.8157,17.9233,79200.0
2012-05-18 12:00:00,19.97,20.09,19.97,20.07,59000.0,17.9143,18.022,17.9143,18.0041,59000.0
2012-05-18 12:10:00,20.09,20.13,20.01,20.04,56000.0,18.022,18.0579,17.9502,17.9771,56000.0
2012-05-18 12:20:00,20.05,20.1,20.01,20.07,39600.0,17.9861,18.031,17.9502,18.0041,39600.0
2012-05-18 12:30:00,20.05,20.17,20.05,20.11,63500.0,17.9861,18.0938,17.9861,18.0399,63500.0
2012-05-18 12:40:00,20.1,20.23,20.1,20.16,23600.0,18.031,18.1476,18.031,18.0848,23600.0
2012-05-18 12:50:00,20.16,20.17,20.08,20.1,29900.0,18.0848,18.0938,18.013,18.031,29900.0
2012-05-18 13:00:00,20.1,20.15,20.06,20.11,22500.0,18.031,18.0758,17.9951,18.0399,22500.0
2012-05-18 13:10:00,20.1,20.15,20.06,20.1,19700.0,18.031,18.0758,17.9951,18.031,19700.0
2012-05-18 13:20:00,20.07,20.14,20.06,20.1,30300.0,18.0041,18.0669,17.9951,18.031,30300.0
2012-05-18 13:30:00,20.08,20.1,20.03,20.04,46600.0,18.013,18.031,17.9682,17.9771,46600.0
2012-05-18 13:40:00,20.03,20.1,20.0,20.03,27100.0,17.9682,18.031,17.9413,17.9682,27100.0
2012-05-18 13:50:00,20.01,20.04,19.94,19.95,34200.0,17.9502,17.9771,17.8874,17.8964,34200.0
2012-05-18 14:00:00,19.95,19.95,19.87,19.9,30700.0,17.8964,17.8964,17.8246,17.8516,30700.0
2012-05-18 14:10:00,19.91,19.92,19.84,19.87,34500.0,17.8605,17.8695,17.7977,17.8246,34500.0
2012-05-18 14:20:00,19.86,19.96,19.82,19.96,33500.0,17.8157,17.9054,17.7798,17.9054,33500.0
2012-05-18 14:30:00,19.95,19.97,19.78,19.79,40900.0,17.8964,17.9143,17.7439,17.7529,40900.0
2012-05-18 14:40:00,19.78,19.84,19.74,19.78,40500.0,17.7439,17.7977,17.708,17.7439,40500.0
2012-05-18 14:50:00,19.77,19.78,19.69,19.71,35400.0,17.7349,17.7439,17.6632,17.6811,35400.0
2012-05-18 15:00:00,19.71,19.77,19.61,19.74,67600.0,17.6811,17.7349,17.5914,17.708,67600.0
2012-05-18 15:10:00,19.75,19.91,19.73,19.77,76700.0,17.717,17.8605,17.6991,17.7349,76700.0
2012-05-18 15:20:00,19.77,19.77,19.62,19.63,48600.0,17.7349,17.7349,17.6004,17.6093,48600.0
2012-05-18 15:30:00,19.64,19.64,19.57,19.59,90500.0,17.6183,17.6183,17.5555,17.5735,90500.0
2012-05-18 15:40:00,19.59,19.71,19.59,19.67,79500.0,17.5735,17.6811,17.5735,17.6452,79500.0
2012-05-18 15:50:00,19.67,19.7,19.59,19.68,157900.0,17.6452,17.6721,17.5735,17.6542,157900.0
2012-05-21 09:30:00,19.78,19.86,19.75,19.86,26000.0,17.7439,17.8157,17.717,17.8157,26000.0
2012-05-21 09:40:00,19.85,20.04,19.82,20.04,71700.0,17.8067,17.9771,17.7798,17.9771,71700.0
2012-05-21 09:50:00,20.03,20.13,19.94,20.13,54000.0,17.9682,18.0579,17.8874,18.0579,54000.0
2012-05-21 10:00:00,20.13,20.22,20.12,20.19,41900.0,18.0579,18.1386,18.0489,18.1117,41900.0
2012-05-21 10:10:00,20.18,20.26,20.16,20.25,15800.0,18.1027,18.1745,18.0848,18.1655,15800.0
2012-05-21 10:20:00,20.24,20.38,20.19,20.35,41300.0,18.1566,18.2821,18.1117,18.2552,41300.0
2012-05-21 10:30:00,20.35,20.45,20.29,20.34,30700.0,18.2552,18.3449,18.2014,18.2463,30700.0
2012-05-21 10:40:00,20.34,20.39,20.31,20.34,29500.0,18.2463,18.2911,18.2194,18.2463,29500.0
2012-05-21 10:50:00,20.36,20.43,20.34,20.43,37000.0,18.2642,18.327,18.2463,18.327,37000.0
2012-05-21 11:00:00,20.44,20.51,20.37,20.37,76100.0,18.336,18.3988,18.2732,18.2732,76100.0
2012-05-21 11:10:00,20.4,20.41,20.35,20.38,46400.0,18.3001,18.3091,18.2552,18.2821,46400.0
2012-05-21 11:20:00,20.37,20.43,20.36,20.43,28900.0,18.2732,18.327,18.2642,18.327,28900.0
2012-05-21 11:30:00,20.43,20.56,20.43,20.54,33700.0,18.327,18.4436,18.327,18.4257,33700.0
2012-05-21 11:40:00,20.53,20.54,20.49,20.51,27700.0,18.4167,18.4257,18.3808,18.3988,27700.0
2012-05-21 11:50:00,20.51,20.52,20.49,20.52,27200.0,18.3988,18.4077,18.3808,18.4077,27200.0
2012-05-21 12:00:00,20.52,20.59,20.49,20.57,40400.0,18.4077,18.4705,18.3808,18.4526,40400.0
2012-05-21 12:10:00,20.57,20.69,20.57,20.65,47400.0,18.4526,18.5602,18.4526,18.5244,47400.0
2012-05-21 12:20:00,20.67,20.79,20.65,20.75,44900.0,18.5423,18.6499,18.5244,18.6141,44900.0
2012-05-21 12:30:00,20.76,20.76,20.72,20.75,23200.0,18.623,18.623,18.5871,18.6141,23200.0
2012-05-21 12:40:00,20.74,20.74,20.67,20.67,22600.0,18.6051,18.6051,18.5423,18.5423,22600.0
2012-05-21 12:50:00,20.67,20.67,20.57,20.6,30100.0,18.5423,18.5423,18.4526,18.4795,30100.0
2012-05-21 13:00:00,20.6,20.63,20.59,20.63,27000.0,18.4795,18.5064,18.4705,18.5064,27000.0
2012-05-21 13:10:00,20.63,20.68,20.57,20.59,19100.0,18.5064,18.5513,18.4526,18.4705,19100.0
2012-05-21 13:20:00,20.58,20.6,20.54,20.58,19100.0,18.4616,18.4795,18.4257,18.4616,19100.0
2012-05-21 13:30:00,20.57,20.61,20.57,20.6,31900.0,18.4526,18.4885,18.4526,18.4795,31900.0
2012-05-21 13:40:00,20.59,20.72,20.59,20.72,29400.0,18.4705,18.5871,18.4705,18.5871,29400.0
2012-05-21 13:50:00,20.71,20.78,20.68,20.76,67500.0,18.5782,18.641,18.5513,18.623,67500.0
2012-05-21 14:00:00,20.76,20.85,20.71,20.84,55600.0,18.623,18.7038,18.5782,18.6948,55600.0
2012-05-21 14:10:00,20.84,20.93,20.82,20.93,83500.0,18.6948,18.7755,18.6769,18.7755,83500.0
2012-05-21 14:20:00,20.93,20.96,20.86,20.93,50300.0,18.7755,18.8024,18.7127,18.7755,50300.0
2012-05-21 14:30:00,20.92,21.01,20.88,20.98,64400.0,18.7666,18.8473,18.7307,18.8204,64400.0
2012-05-21 14:40:00,20.98,21.08,20.96,21.06,53000.0,18.8204,18.9101,18.8024,18.8921,53000.0
2012-05-21 14:50:00,21.04,21.11,21.03,21.05,62000.0,18.8742,18.937,18.8652,18.8832,62000.0
2012-05-21 15:00:00,21.05,21.05,20.95,21.04,82200.0,18.8832,18.8832,18.7935,18.8742,82200.0
2012-05-21 15:10:00,21.03,21.15,21.0,21.11,51800.0,18.8652,18.9729,18.8383,18.937,51800.0
2012-05-21 15:20:00,21.12,21.24,21.11,21.19,59500.0,18.946,19.0536,18.937,19.0088,59500.0
2012-05-21 15:30:00,21.19,21.19,21.1,21.11,78900.0,19.0088,19.0088,18.928,18.937,78900.0
2012-05-21 15:40:00,21.1,21.1,21.02,21.07,52500.0,18.928,18.928,18.8563,18.9011,52500.0
2012-05-21 15:50:00,21.07,21.09,21.04,21.07,127000.0,18.9011,18.9191,18.8742,18.9011,127000.0
2012-05-22 09:30:00,21.18,21.32,20.93,20.93,48500.0,18.9998,19.1254,18.7755,18.7755,48500.0
2012-05-22 09:40:00,20.93,21.01,20.91,21.0,27400.0,18.7755,18.8473,18.7576,18.8383,27400.0
2012-05-22 09:50:00,21.0,21.22,21.0,21.19,70400.0,18.8383,19.0357,18.8383,19.0088,70400.0
2012-05-22 10:00:00,21.18,21.2,21.1,21.19,34600.0,18.9998,19.0177,18.928,19.0088,34600.0
2012-05-22 10:10:00,21.19,21.35,21.12,21.34,24600.0,19.0088,19.1523,18.946,19.1433,24600.0
2012-05-22 10:20:00,21.35,21.39,21.17,21.17,22800.0,19.1523,19.1882,18.9908,18.9908,22800.0
2012-05-22 10:30:00,21.17,21.33,21.17,21.31,65500.0,18.9908,19.1344,18.9908,19.1164,65500.0
2012-05-22 10:40:00,21.32,21.48,21.3,21.48,29400.0,19.1254,19.2689,19.1074,19.2689,29400.0
2012-05-22 10:50:00,21.46,21.47,21.38,21.42,26700.0,19.251,19.2599,19.1792,19.2151,26700.0
2012-05-22 11:00:00,21.42,21.44,21.27,21.34,15100.0,19.2151,19.233,19.0805,19.1433,15100.0
2012-05-22 11:10:00,21.36,21.36,21.28,21.31,16600.0,19.1613,19.1613,19.0895,19.1164,16600.0
2012-05-22 11:20:00,21.3,21.33,21.25,21.27,8400.0,19.1074,19.1344,19.0626,19.0805,8400.0
2012-05-22 11:30:00,21.29,21.31,21.27,21.31,10400.0,19.0985,19.1164,19.0805,19.1164,10400.0
2012-05-22 11:40:00,21.29,21.33,21.23,21.27,96500.0,19.0985,19.1344,19.0446,19.0805,96500.0
2012-05-22 11:50:00,21.28,21.29,21.25,21.26,23900.0,19.0895,19.0985,19.0626,19.0716,23900.0
2012-05-22 12:00:00,21.27,21.28,21.12,21.12,10300.0,19.0805,19.0895,18.946,18.946,10300.0
2012-05-22 12:10:00,21.11,21.23,21.1,21.2,10000.0,18.937,19.0446,18.928,19.0177,10000.0
2012-05-22 12:20:00,21.2,21.22,21.19,21.2,4400.0,19.0177,19.0357,19.0088,19.0177,4400.0
2012-05-22 12:30:00,21.2,21.2,21.12,21.15,9900.0,19.0177,19.0177,18.946,18.9729,9900.0
2012-05-22 12:40:00,21.14,21.18,21.13,21.18,7100.0,18.9639,18.9998,18.9549,18.9998,7100.0
2012-05-22 12:50:00,21.19,21.23,21.18,21.2,6200.0,19.0088,19.0446,18.9998,19.0177,6200.0
2012-05-22 13:00:00,21.2,21.27,21.2,21.25,3700.0,19.0177,19.0805,19.0177,19.0626,3700.0
2012-05-22 13:10:00,21.26,21.32,21.22,21.22,13800.0,19.0716,19.1254,19.0357,19.0357,13800.0
2012-05-22 13:20:00,21.22,21.3,21.21,21.28,9800.0,19.0357,19.1074,19.0267,19.0895,9800.0
2012-05-22 13:30:00,21.28,21.39,21.24,21.34,16600.0,19.0895,19.1882,19.0536,19.1433,16600.0
2012-05-22 13:40:00,21.34,21.35,21.26,21.3,15200.0,19.1433,19.1523,19.0716,19.1074,15200.0
2012-05-22 13:50:00,21.31,21.31,21.25,21.28,21900.0,19.1164,19.1164,19.0626,19.0895,21900.0
2012-05-22 14:00:00,21.28,21.42,21.26,21.4,16100.0,19.0895,19.2151,19.0716,19.1971,16100.0
2012-05-22 14:10:00,21.4,21.4,21.32,21.38,23500.0,19.1971,19.1971,19.1254,19.1792,23500.0
2012-05-22 14:20:00,21.38,21.43,21.34,21.34,17000.0,19.1792,19.2241,19.1433,19.1433,17000.0
2012-05-22 14:30:00,21.34,21.37,21.23,21.24,29100.0,19.1433,19.1702,19.0446,19.0536,29100.0
2012-05-22 14:40:00,21.24,21.27,21.17,21.23,14900.0,19.0536,19.0805,18.9908,19.0446,14900.0
2012-05-22 14:50:00,21.24,21.26,21.18,21.22,12200.0,19.0536,19.0716,18.9998,19.0357,12200.0
2012-05-22 15:00:00,21.23,21.25,21.2,21.22,17100.0,19.0446,19.0626,19.0177,19.0357,17100.0
2012-05-22 15:10:00,21.22,21.22,21.14,21.14,12200.0,19.0357,19.0357,18.9639,18.9639,12200.0
2012-05-22 15:20:00,21.12,21.14,21.03,21.03,18800.0,18.946,18.9639,18.8652,18.8652,18800.0
2012-05-22 15:30:00,21.03,21.1,21.01,21.05,46200.0,18.8652,18.928,18.8473,18.8832,46200.0
2012-05-22 15:40:00,21.04,21.06,20.92,20.93,32800.0,18.8742,18.8921,18.7666,18.7755,32800.0
2012-05-22 15:50:00,20.93,21.12,20.93,21.1,54200.0,18.7755,18.946,18.7755,18.928,54200.0
2012-05-23 09:30:00,20.81,21.07,20.67,20.75,74100.0,18.6679,18.9011,18.5423,18.6141,74100.0
2012-05-23 09:40:00,20.77,20.96,20.71,20.85,14800.0,18.632,18.8024,18.5782,18.7038,14800.0
2012-05-23 09:50:00,20.84,21.08,20.82,21.03,16800.0,18.6948,18.9101,18.6769,18.8652,16800.0
2012-05-23 10:00:00,21.03,21.13,20.94,21.03,13800.0,18.8652,18.9549,18.7845,18.8652,13800.0
2012-05-23 10:10:00,21.0,21.05,20.95,21.03,45900.0,18.8383,18.8832,18.7935,18.8652,45900.0
2012-05-23 10:20:00,21.04,21.06,20.95,21.03,17700.0,18.8742,18.8921,18.7935,18.8652,17700.0
2012-05-23 10:30:00,21.0,21.0,20.82,20.86,14900.0,18.8383,18.8383,18.6769,18.7127,14900.0
2012-05-23 10:40:00,20.86,21.0,20.82,20.89,16100.0,18.7127,18.8383,18.6769,18.7396,16100.0
2012-05-23 10:50:00,20.92,21.07,20.92,20.99,18900.0,18.7666,18.9011,18.7666,18.8294,18900.0
2012-05-23 11:00:00,20.96,21.04,20.92,21.04,10100.0,18.8024,18.8742,18.7666,18.8742,10100.0
2012-05-23 11:10:00,21.04,21.08,20.98,21.03,11400.0,18.8742,18.9101,18.8204,18.8652,11400.0
2012-05-23 11:20:00,21.03,21.09,20.98,21.02,19500.0,18.8652,18.9191,18.8204,18.8563,19500.0
2012-05-23 11:30:00,21.0,21.02,20.84,20.92,26200.0,18.8383,18.8563,18.6948,18.7666,26200.0
2012-05-23 11:40:00,20.92,21.04,20.9,20.97,24400.0,18.7666,18.8742,18.7486,18.8114,24400.0
2012-05-23 11:50:00,20.96,21.0,20.89,20.96,12800.0,18.8024,18.8383,18.7396,18.8024,12800.0
2012-05-23 12:00:00,20.93,20.97,20.89,20.96,22200.0,18.7755,18.8114,18.7396,18.8024,22200.0
2012-05-23 12:10:00,20.97,21.03,20.91,21.03,14100.0,18.8114,18.8652,18.7576,18.8652,14100.0
2012-05-23 12:20:00,21.0,21.01,20.94,20.98,10300.0,18.8383,18.8473,18.7845,18.8204,10300.0
2012-05-23 12:30:00,20.97,21.03,20.92,21.01,12100.0,18.8114,18.8652,18.7666,18.8473,12100.0
2012-05-23 12:40:00,21.03,21.12,21.02,21.12,7500.0,18.8652,18.946,18.8563,18.946,7500.0
2012-05-23 12:50:00,21.11,21.16,21.1,21.16,20100.0,18.937,18.9819,18.928,18.9819,20100.0
2012-05-23 13:00:00,21.15,21.21,21.15,21.19,16700.0,18.9729,19.0267,18.9729,19.0088,16700.0
2012-05-23 13:10:00,21.19,21.24,21.19,21.2,10600.0,19.0088,19.0536,19.0088,19.0177,10600.0
2012-05-23 13:20:00,21.2,21.27,21.19,21.26,13300.0,19.0177,19.0805,19.0088,19.0716,13300.0
2012-05-23 13:30:00,21.3,21.37,21.29,21.36,30800.0,19.1074,19.1702,19.0985,19.1613,30800.0
2012-05-23 13:40:00,21.35,21.41,21.34,21.4,24200.0,19.1523,19.2061,19.1433,19.1971,24200.0
2012-05-23 13:50:00,21.4,21.44,21.31,21.41,34600.0,19.1971,19.233,19.1164,19.2061,34600.0
2012-05-23 14:00:00,21.42,21.42,21.33,21.37,37300.0,19.2151,19.2151,19.1344,19.1702,37300.0
2012-05-23 14:10:00,21.37,21.38,21.27,21.29,37900.0,19.1702,19.1792,19.0805,19.0985,37900.0
2012-05-23 14:20:00,21.28,21.34,21.26,21.26,47000.0,19.0895,19.1433,19.0716,19.0716,47000.0
2012-05-23 14:30:00,21.26,21.33,21.25,21.32,21500.0,19.0716,19.1344,19.0626,19.1254,21500.0
2012-05-23 14:40:00,21.33,21.43,21.29,21.34,19800.0,19.1344,19.2241,19.0985,19.1433,19800.0
2012-05-23 14:50:00,21.34,21.43,21.32,21.39,12300.0,19.1433,19.2241,19.1254,19.1882,12300.0
2012-05-23 15:00:00,21.42,21.42,21.32,21.39,16200.0,19.2151,19.2151,19.1254,19.1882,16200.0
2012-05-23 15:10:00,21.38,21.43,21.32,21.39,12200.0,19.1792,19.2241,19.1254,19.1882,12200.0
2012-05-23 15:20:00,21.4,21.45,21.35,21.4,28800.0,19.1971,19.242,19.1523,19.1971,28800.0
2012-05-23 15:30:00,21.41,21.66,21.4,21.62,47600.0,19.2061,19.4304,19.1971,19.3945,47600.0
2012-05-23 15:40:00,21.61,21.73,21.6,21.73,43600.0,19.3855,19.4932,19.3766,19.4932,43600.0
2012-05-23 15:50:00,21.73,21.83,21.72,21.82,139400.0,19.4932,19.5829,19.4842,19.5739,139400.0
2012-05-24 09:30:00,21.8,21.8,21.32,21.35,87400.0,19.556,19.556,19.1254,19.1523,87400.0
2012-05-24 09:40:00,21.36,21.41,21.27,21.34,59600.0,19.1613,19.2061,19.0805,19.1433,59600.0
2012-05-24 09:50:00,21.34,21.43,21.28,21.43,16200.0,19.1433,19.2241,19.0895,19.2241,16200.0
2012-05-24 10:00:00,21.42,21.46,21.31,21.39,14000.0,19.2151,19.251,19.1164,19.1882,14000.0
2012-05-24 10:10:00,21.4,21.57,21.37,21.54,12700.0,19.1971,19.3497,19.1702,19.3227,12700.0
2012-05-24 10:20:00,21.54,21.64,21.5,21.59,16400.0,19.3227,19.4124,19.2869,19.3676,16400.0
2012-05-24 10:30:00,21.59,21.82,21.59,21.71,44300.0,19.3676,19.5739,19.3676,19.4752,44300.0
2012-05-24 10:40:00,21.74,21.81,21.69,21.69,25100.0,19.5022,19.5649,19.4573,19.4573,25100.0
2012-05-24 10:50:00,21.7,21.74,21.64,21.74,29300.0,19.4663,19.5022,19.4124,19.5022,29300.0
2012-05-24 11:00:00,21.72,21.82,21.69,21.75,43700.0,19.4842,19.5739,19.4573,19.5111,43700.0
2012-05-24 11:10:00,21.76,21.91,21.76,21.86,32700.0,19.5201,19.6547,19.5201,19.6098,32700.0
2012-05-24 11:20:00,21.83,21.87,21.8,21.86,18600.0,19.5829,19.6188,19.556,19.6098,18600.0
2012-05-24 11:30:00,21.86,21.87,21.66,21.67,28900.0,19.6098,19.6188,19.4304,19.4394,28900.0
2012-05-24 11:40:00,21.67,21.76,21.6,21.61,25500.0,19.4394,19.5201,19.3766,19.3855,25500.0
2012-05-24 11:50:00,21.62,21.68,21.58,21.6,28300.0,19.3945,19.4483,19.3586,19.3766,28300.0
2012-05-24 12:00:00,21.6,21.62,21.49,21.51,27200.0,19.3766,19.3945,19.2779,19.2958,27200.0
2012-05-24 12:10:00,21.52,21.59,21.51,21.58,15400.0,19.3048,19.3676,19.2958,19.3586,15400.0
2012-05-24 12:20:00,21.57,21.6,21.56,21.57,12400.0,19.3497,19.3766,19.3407,19.3497,12400.0
2012-05-24 12:30:00,21.58,21.62,21.5,21.52,128600.0,19.3586,19.3945,19.2869,19.3048,128600.0
2012-05-24 12:40:00,21.52,21.52,21.45,21.5,10000.0,19.3048,19.3048,19.242,19.2869,10000.0
2012-05-24 12:50:00,21.5,21.5,21.37,21.42,12000.0,19.2869,19.2869,19.1702,19.2151,12000.0
2012-05-24 13:00:00,21.4,21.57,21.4,21.5,20900.0,19.1971,19.3497,19.1971,19.2869,20900.0
2012-05-24 13:10:00,21.5,21.53,21.43,21.43,17600.0,19.2869,19.3138,19.2241,19.2241,17600.0
2012-05-24 13:20:00,21.41,21.51,21.31,21.31,8000.0,19.2061,19.2958,19.1164,19.1164,8000.0
2012-05-24 13:30:00,21.31,21.35,21.29,21.33,13000.0,19.1164,19.1523,19.0985,19.1344,13000.0
2012-05-24 13:40:00,21.33,21.33,21.28,21.32,13600.0,19.1344,19.1344,19.0895,19.1254,13600.0
2012-05-24 13:50:00,21.33,21.33,21.24,21.24,15000.0,19.1344,19.1344,19.0536,19.0536,15000.0
2012-05-24 14:00:00,21.23,21.39,21.23,21.32,29100.0,19.0446,19.1882,19.0446,19.1254,29100.0
2012-05-24 14:10:00,21.3,21.34,21.23,21.28,14700.0,19.1074,19.1433,19.0446,19.0895,14700.0
2012-05-24 14:20:00,21.3,21.36,21.27,21.29,10900.0,19.1074,19.1613,19.0805,19.0985,10900.0
2012-05-24 14:30:00,21.3,21.37,21.28,21.28,24200.0,19.1074,19.1702,19.0895,19.0895,24200.0
2012-05-24 14:40:00,21.26,21.3,21.22,21.25,336800.0,19.0716,19.1074,19.0357,19.0626,336800.0
2012-05-24 14:50:00,21.24,21.33,21.22,21.3,32100.0,19.0536,19.1344,19.0357,19.1074,32100.0
2012-05-24 15:00:00,21.3,21.32,21.22,21.25,145700.0,19.1074,19.1254,19.0357,19.0626,145700.0
2012-05-24 15:10:00,21.25,21.34,21.21,21.23,53800.0,19.0626,19.1433,19.0267,19.0446,53800.0
2012-05-24 15:20:00,21.25,21.37,21.22,21.28,50200.0,19.0626,19.1702,19.0357,19.0895,50200.0
2012-05-24 15:30:00,21.28,21.37,21.25,21.28,47900.0,19.0895,19.1702,19.0626,19.0895,47900.0
2012-05-24 15:40:00,21.28,21.33,21.25,21.29,32000.0,19.0895,19.1344,19.0626,19.0985,32000.0
2012-05-24 15:50:00,21.29,21.36,21.24,21.25,170500.0,19.0985,19.1613,19.0536,19.0626,170500.0
2012-05-25 09:30:00,21.4,21.54,21.25,21.54,242200.0,19.1971,19.3227,19.0626,19.3227,242200.0
2012-05-25 09:40:00,21.53,21.53,21.4,21.44,100100.0,19.3138,19.3138,19.1971,19.233,100100.0
2012-05-25 09:50:00,21.44,21.45,21.39,21.4,44100.0,19.233,19.242,19.1882,19.1971,44100.0
2012-05-25 10:00:00,21.39,21.41,21.37,21.4,32200.0,19.1882,19.2061,19.1702,19.1971,32200.0
2012-05-25 10:10:00,21.38,21.4,21.36,21.4,15100.0,19.1792,19.1971,19.1613,19.1971,15100.0
2012-05-25 10:20:00,21.4,21.4,21.37,21.4,34800.0,19.1971,19.1971,19.1702,19.1971,34800.0
2012-05-25 10:30:00,21.39,21.41,21.38,21.4,35300.0,19.1882,19.2061,19.1792,19.1971,35300.0
2012-05-25 10:40:00,21.41,21.41,21.37,21.4,12600.0,19.2061,19.2061,19.1702,19.1971,12600.0
2012-05-25 10:50:00,21.4,21.47,21.4,21.43,36100.0,19.1971,19.2599,19.1971,19.2241,36100.0
2012-05-25 11:00:00,21.44,21.46,21.43,21.45,48900.0,19.233,19.251,19.2241,19.242,48900.0
2012-05-25 11:10:00,21.45,21.46,21.44,21.45,22500.0,19.242,19.251,19.233,19.242,22500.0
2012-05-25 11:20:00,21.45,21.46,21.43,21.44,20000.0,19.242,19.251,19.2241,19.233,20000.0
2012-05-25 11:30:00,21.43,21.43,21.37,21.41,32200.0,19.2241,19.2241,19.1702,19.2061,32200.0
2012-05-25 11:40:00,21.41,21.46,21.41,21.44,18600.0,19.2061,19.251,19.2061,19.233,18600.0
2012-05-25 11:50:00,21.44,21.51,21.44,21.51,65500.0,19.233,19.2958,19.233,19.2958,65500.0
2012-05-25 12:00:00,21.51,21.51,21.48,21.51,31600.0,19.2958,19.2958,19.2689,19.2958,31600.0
2012-05-25 12:10:00,21.5,21.53,21.49,21.53,13500.0,19.2869,19.3138,19.2779,19.3138,13500.0
2012-05-25 12:20:00,21.52,21.53,21.49,21.5,27900.0,19.3048,19.3138,19.2779,19.2869,27900.0
2012-05-25 12:30:00,21.5,21.59,21.48,21.59,22600.0,19.2869,19.3676,19.2689,19.3676,22600.0
2012-05-25 12:40:00,21.6,21.64,21.59,21.64,9900.0,19.3766,19.4124,19.3676,19.4124,9900.0
2012-05-25 12:50:00,21.64,21.64,21.59,21.61,53300.0,19.4124,19.4124,19.3676,19.3855,53300.0
2012-05-25 13:00:00,21.61,21.64,21.61,21.61,25400.0,19.3855,19.4124,19.3855,19.3855,25400.0
2012-05-25 13:10:00,21.61,21.66,21.6,21.64,17400.0,19.3855,19.4304,19.3766,19.4124,17400.0
2012-05-25 13:20:00,21.65,21.74,21.65,21.71,87400.0,19.4214,19.5022,19.4214,19.4752,87400.0
2012-05-25 13:30:00,21.73,21.82,21.73,21.8,21800.0,19.4932,19.5739,19.4932,19.556,21800.0
2012-05-25 13:40:00,21.81,21.81,21.74,21.75,26100.0,19.5649,19.5649,19.5022,19.5111,26100.0
2012-05-25 13:50:00,21.76,21.81,21.75,21.8,23600.0,19.5201,19.5649,19.5111,19.556,23600.0
2012-05-25 14:00:00,21.8,21.8,21.72,21.72,12600.0,19.556,19.556,19.4842,19.4842,12600.0
2012-05-25 14:10:00,21.74,21.76,21.73,21.74,16900.0,19.5022,19.5201,19.4932,19.5022,16900.0
2012-05-25 14:20:00,21.73,21.81,21.7,21.78,72200.0,19.4932,19.5649,19.4663,19.538,72200.0
2012-05-25 14:30:00,21.77,21.88,21.77,21.88,21200.0,19.5291,19.6277,19.5291,19.6277,21200.0
2012-05-25 14:40:00,21.88,21.89,21.84,21.89,59900.0,19.6277,19.6367,19.5919,19.6367,59900.0
2012-05-25 14:50:00,21.89,21.92,21.78,21.78,34800.0,19.6367,19.6636,19.538,19.538,34800.0
2012-05-25 15:00:00,21.79,21.91,21.76,21.89,102800.0,19.547,19.6547,19.5201,19.6367,102800.0
2012-05-25 15:10:00,21.9,21.93,21.75,21.84,75300.0,19.6457,19.6726,19.5111,19.5919,75300.0
2012-05-25 15:20:00,21.81,21.84,21.68,21.82,22500.0,19.5649,19.5919,19.4483,19.5739,22500.0
2012-05-25 15:30:00,21.81,21.86,21.77,21.83,19200.0,19.5649,19.6098,19.5291,19.5829,19200.0
2012-05-25 15:40:00,21.82,21.9,21.8,21.81,35300.0,19.5739,19.6457,19.556,19.5649,35300.0
2012-05-25 15:50:00,21.83,21.92,21.81,21.83,70700.0,19.5829,19.6636,19.5649,19.5829,70700.0
2012-05-29 09:30:00,22.1,22.4,21.97,22.24,222200.0,19.8251,20.0942,19.7085,19.9507,222200.0
2012-05-29 09:40:00,22.25,22.31,22.2,22.31,37500.0,19.9597,20.0135,19.9148,20.0135,37500.0
2012-05-29 09:50:00,22.3,22.37,22.29,22.32,16300.0,20.0045,20.0673,19.9955,20.0224,16300.0
2012-05-29 10:00:00,22.31,22.32,22.17,22.26,55400.0,20.0135,20.0224,19.8879,19.9686,55400.0
2012-05-29 10:10:00,22.27,22.51,22.27,22.5,17800.0,19.9776,20.1929,19.9776,20.1839,17800.0
2012-05-29 10:20:00,22.5,22.56,22.45,22.46,83600.0,20.1839,20.2377,20.1391,20.148,83600.0
2012-05-29 10:30:00,22.46,22.56,22.43,22.46,18700.0,20.148,20.2377,20.1211,20.148,18700.0
2012-05-29 10:40:00,22.46,22.54,22.43,22.47,21400.0,20.148,20.2198,20.1211,20.157,21400.0
2012-05-29 10:50:00,22.47,22.5,22.45,22.48,13700.0,20.157,20.1839,20.1391,20.166,13700.0
2012-05-29 11:00:00,22.49,22.5,22.45,22.46,19700.0,20.1749,20.1839,20.1391,20.148,19700.0
2012-05-29 11:10:00,22.47,22.47,22.4,22.43,17800.0,20.157,20.157,20.0942,20.1211,17800.0
2012-05-29 11:20:00,22.43,22.46,22.39,22.45,9800.0,20.1211,20.148,20.0852,20.1391,9800.0
2012-05-29 11:30:00,22.45,22.48,22.28,22.28,16500.0,20.1391,20.166,19.9866,19.9866,16500.0
2012-05-29 11:40:00,22.28,22.3,22.12,22.13,17700.0,19.9866,20.0045,19.843,19.852,17700.0
2012-05-29 11:50:00,22.17,22.29,22.17,22.2,15000.0,19.8879,19.9955,19.8879,19.9148,15000.0
2012-05-29 12:00:00,22.19,22.24,22.11,22.18,18800.0,19.9058,19.9507,19.8341,19.8969,18800.0
2012-05-29 12:10:00,22.18,22.2,22.09,22.14,12500.0,19.8969,19.9148,19.8161,19.861,12500.0
2012-05-29 12:20:00,22.15,22.17,22.14,22.17,14700.0,19.8699,19.8879,19.861,19.8879,14700.0
2012-05-29 12:30:00,22.16,22.19,22.13,22.18,25500.0,19.8789,19.9058,19.852,19.8969,25500.0
2012-05-29 12:40:00,22.18,22.29,22.17,22.29,60000.0,19.8969,19.9955,19.8879,19.9955,60000.0
2012-05-29 12:50:00,22.29,22.3,22.25,22.25,7300.0,19.9955,20.0045,19.9597,19.9597,7300.0
2012-05-29 13:00:00,22.25,22.29,22.25,22.26,10300.0,19.9597,19.9955,19.9597,19.9686,10300.0
2012-05-29 13:10:00,22.26,22.29,22.26,22.27,4300.0,19.9686,19.9955,19.9686,19.9776,4300.0
2012-05-29 13:20:00,22.27,22.3,22.22,22.22,11800.0,19.9776,20.0045,19.9327,19.9327,11800.0
2012-05-29 13:30:00,22.22,22.24,22.18,22.22,109200.0,19.9327,19.9507,19.8969,19.9327,109200.0
2012-05-29 13:40:00,22.22,22.32,22.21,22.26,90600.0,19.9327,20.0224,19.9238,19.9686,90600.0
2012-05-29 13:50:00,22.26,22.28,22.22,22.28,5600.0,19.9686,19.9866,19.9327,19.9866,5600.0
2012-05-29 14:00:00,22.26,22.29,22.24,22.24,4400.0,19.9686,19.9955,19.9507,19.9507,4400.0
2012-05-29 14:10:00,22.24,22.34,22.22,22.26,14600.0,19.9507,20.0404,19.9327,19.9686,14600.0
2012-05-29 14:20:00,22.24,22.26,22.2,22.23,10500.0,19.9507,19.9686,19.9148,19.9417,10500.0
2012-05-29 14:30:00,22.24,22.27,22.18,22.18,24300.0,19.9507,19.9776,19.8969,19.8969,24300.0
2012-05-29 14:40:00,22.19,22.28,22.19,22.27,75800.0,19.9058,19.9866,19.9058,19.9776,75800.0
2012-05-29 14:50:00,22.28,22.37,22.26,22.37,124700.0,19.9866,20.0673,19.9686,20.0673,124700.0
2012-05-29 15:00:00,22.37,22.4,22.32,22.37,13000.0,20.0673,20.0942,20.0224,20.0673,13000.0
2012-05-29 15:10:00,22.39,22.43,22.35,22.35,55200.0,20.0852,20.1211,20.0494,20.0494,55200.0
2012-05-29 15:20:00,22.33,22.35,22.28,22.35,26200.0,20.0314,20.0494,19.9866,20.0494,26200.0
2012-05-29 15:30:00,22.34,22.34,22.25,22.27,42900.0,20.0404,20.0404,19.9597,19.9776,42900.0
2012-05-29 15:40:00,22.28,22.45,22.25,22.38,24200.0,19.9866,20.1391,19.9597,20.0763,24200.0
2012-05-29 15:50:00,22.37,22.39,22.24,22.25,114500.0,20.0673,20.0852,19.9507,19.9597,114500.0
2012-05-30 09:30:00,21.96,21.96,21.46,21.78,97400.0,19.6995,19.6995,19.251,19.538,97400.0
2012-05-30 09:40:00,21.76,21.84,21.63,21.77,99500.0,19.5201,19.5919,19.4035,19.5291,99500.0
2012-05-30 09:50:00,21.78,21.84,21.75,21.78,16800.0,19.538,19.5919,19.5111,19.538,16800.0
2012-05-30 10:00:00,21.74,21.81,21.57,21.8,32400.0,19.5022,19.5649,19.3497,19.556,32400.0
2012-05-30 10:10:00,21.77,21.8,21.65,21.7,14000.0,19.5291,19.556,19.4214,19.4663,14000.0
2012-05-30 10:20:00,21.69,21.77,21.69,21.76,7900.0,19.4573,19.5291,19.4573,19.5201,7900.0
2012-05-30 10:30:00,21.76,21.77,21.66,21.68,9400.0,19.5201,19.5291,19.4304,19.4483,9400.0
2012-05-30 10:40:00,21.7,21.73,21.64,21.66,5700.0,19.4663,19.4932,19.4124,19.4304,5700.0
2012-05-30 10:50:00,21.66,21.67,21.47,21.49,29400.0,19.4304,19.4394,19.2599,19.2779,29400.0
2012-05-30 11:00:00,21.49,21.68,21.47,21.68,11500.0,19.2779,19.4483,19.2599,19.4483,11500.0
2012-05-30 11:10:00,21.68,21.76,21.65,21.72,6300.0,19.4483,19.5201,19.4214,19.4842,6300.0
2012-05-30 11:20:00,21.73,21.75,21.66,21.74,16200.0,19.4932,19.5111,19.4304,19.5022,16200.0
2012-05-30 11:30:00,21.76,21.83,21.7,21.77,17100.0,19.5201,19.5829,19.4663,19.5291,17100.0
2012-05-30 11:40:00,21.75,21.75,21.61,21.64,13600.0,19.5111,19.5111,19.3855,19.4124,13600.0
2012-05-30 11:50:00,21.63,21.73,21.63,21.67,10700.0,19.4035,19.4932,19.4035,19.4394,10700.0
2012-05-30 12:00:00,21.65,21.66,21.44,21.65,47800.0,19.4214,19.4304,19.233,19.4214,47800.0
2012-05-30 12:10:00,21.67,21.71,21.62,21.66,12600.0,19.4394,19.4752,19.3945,19.4304,12600.0
2012-05-30 12:20:00,21.67,21.67,21.52,21.54,16400.0,19.4394,19.4394,19.3048,19.3227,16400.0
2012-05-30 12:30:00,21.52,21.62,21.5,21.62,12500.0,19.3048,19.3945,19.2869,19.3945,12500.0
2012-05-30 12:40:00,21.6,21.68,21.58,21.68,10700.0,19.3766,19.4483,19.3586,19.4483,10700.0
2012-05-30 12:50:00,21.67,21.7,21.64,21.7,3100.0,19.4394,19.4663,19.4124,19.4663,3100.0
2012-05-30 13:00:00,21.7,21.7,21.63,21.66,9400.0,19.4663,19.4663,19.4035,19.4304,9400.0
2012-05-30 13:10:00,21.66,21.71,21.66,21.67,7200.0,19.4304,19.4752,19.4304,19.4394,7200.0
2012-05-30 13:20:00,21.66,21.7,21.65,21.7,4800.0,19.4304,19.4663,19.4214,19.4663,4800.0
2012-05-30 13:30:00,21.7,21.75,21.7,21.72,8700.0,19.4663,19.5111,19.4663,19.4842,8700.0
2012-05-30 13:40:00,21.72,21.76,21.7,21.74,5900.0,19.4842,19.5201,19.4663,19.5022,5900.0
2012-05-30 13:50:00,21.75,21.76,21.69,21.75,14600.0,19.5111,19.5201,19.4573,19.5111,14600.0
2012-05-30 14:00:00,21.75,21.76,21.67,21.67,23600.0,19.5111,19.5201,19.4394,19.4394,23600.0
2012-05-30 14:10:00,21.67,21.69,21.59,21.66,20700.0,19.4394,19.4573,19.3676,19.4304,20700.0
2012-05-30 14:20:00,21.65,21.68,21.58,21.61,11700.0,19.4214,19.4483,19.3586,19.3855,11700.0
2012-05-30 14:30:00,21.65,21.65,21.59,21.61,6200.0,19.4214,19.4214,19.3676,19.3855,6200.0
2012-05-30 14:40:00,21.62,21.68,21.59,21.61,8300.0,19.3945,19.4483,19.3676,19.3855,8300.0
2012-05-30 14:50:00,21.61,21.62,21.56,21.62,5400.0,19.3855,19.3945,19.3407,19.3945,5400.0
2012-05-30 15:00:00,21.6,21.62,21.51,21.55,11800.0,19.3766,19.3945,19.2958,19.3317,11800.0
2012-05-30 15:10:00,21.56,21.58,21.51,21.58,18300.0,19.3407,19.3586,19.2958,19.3586,18300.0
2012-05-30 15:20:00,21.56,21.66,21.5,21.64,22300.0,19.3407,19.4304,19.2869,19.4124,22300.0
2012-05-30 15:30:00,21.63,21.66,21.58,21.58,16400.0,19.4035,19.4304,19.3586,19.3586,16400.0
2012-05-30 15:40:00,21.6,21.64,21.55,21.57,41800.0,19.3766,19.4124,19.3317,19.3497,41800.0
2012-05-30 15:50:00,21.6,21.6,21.51,21.54,79700.0,19.3766,19.3766,19.2958,19.3227,79700.0
2012-05-31 09:30:00,21.65,21.65,21.11,21.17,31700.0,19.4214,19.4214,18.937,18.9908,31700.0
2012-05-31 09:40:00,21.17,21.25,20.89,20.9,37900.0,18.9908,19.0626,18.7396,18.7486,37900.0
2012-05-31 09:50:00,20.89,21.07,20.74,21.01,68600.0,18.7396,18.9011,18.6051,18.8473,68600.0
2012-05-31 10:00:00,21.04,21.12,21.02,21.04,18200.0,18.8742,18.946,18.8563,18.8742,18200.0
2012-05-31 10:10:00,21.04,21.04,20.96,21.01,9900.0,18.8742,18.8742,18.8024,18.8473,9900.0
2012-05-31 10:20:00,21.02,21.06,21.01,21.06,9900.0,18.8563,18.8921,18.8473,18.8921,9900.0
2012-05-31 10:30:00,21.05,21.06,21.01,21.04,14500.0,18.8832,18.8921,18.8473,18.8742,14500.0
2012-05-31 10:40:00,21.05,21.09,21.0,21.02,11200.0,18.8832,18.9191,18.8383,18.8563,11200.0
2012-05-31 10:50:00,21.02,21.02,20.89,20.89,21500.0,18.8563,18.8563,18.7396,18.7396,21500.0
2012-05-31 11:00:00,20.9,20.92,20.85,20.91,19600.0,18.7486,18.7666,18.7038,18.7576,19600.0
2012-05-31 11:10:00,20.91,20.93,20.81,20.83,11500.0,18.7576,18.7755,18.6679,18.6858,11500.0
2012-05-31 11:20:00,20.83,20.87,20.81,20.82,11800.0,18.6858,18.7217,18.6679,18.6769,11800.0
2012-05-31 11:30:00,20.81,20.95,20.8,20.95,17300.0,18.6679,18.7935,18.6589,18.7935,17300.0
2012-05-31 11:40:00,20.94,20.99,20.91,20.92,3700.0,18.7845,18.8294,18.7576,18.7666,3700.0
2012-05-31 11:50:00,20.91,20.95,20.9,20.95,4800.0,18.7576,18.7935,18.7486,18.7935,4800.0
2012-05-31 12:00:00,20.93,21.0,20.91,20.99,5500.0,18.7755,18.8383,18.7576,18.8294,5500.0
2012-05-31 12:10:00,20.97,21.02,20.92,20.97,12800.0,18.8114,18.8563,18.7666,18.8114,12800.0
2012-05-31 12:20:00,20.95,21.11,20.95,21.08,10900.0,18.7935,18.937,18.7935,18.9101,10900.0
2012-05-31 12:30:00,21.08,21.1,21.04,21.05,15900.0,18.9101,18.928,18.8742,18.8832,15900.0
2012-05-31 12:40:00,21.05,21.1,20.99,21.08,10900.0,18.8832,18.928,18.8294,18.9101,10900.0
2012-05-31 12:50:00,21.1,21.11,21.02,21.02,6800.0,18.928,18.937,18.8563,18.8563,6800.0
2012-05-31 13:00:00,21.04,21.19,21.04,21.12,9200.0,18.8742,19.0088,18.8742,18.946,9200.0
2012-05-31 13:10:00,21.11,21.22,21.11,21.14,12400.0,18.937,19.0357,18.937,18.9639,12400.0
2012-05-31 13:20:00,21.16,21.18,21.04,21.05,7700.0,18.9819,18.9998,18.8742,18.8832,7700.0
2012-05-31 13:30:00,21.05,21.12,21.04,21.05,7100.0,18.8832,18.946,18.8742,18.8832,7100.0
2012-05-31 13:40:00,21.02,21.05,20.94,20.95,15600.0,18.8563,18.8832,18.7845,18.7935,15600.0
2012-05-31 13:50:00,20.95,20.95,20.89,20.95,9400.0,18.7935,18.7935,18.7396,18.7935,9400.0
2012-05-31 14:00:00,20.95,21.05,20.94,20.98,12100.0,18.7935,18.8832,18.7845,18.8204,12100.0
2012-05-31 14:10:00,21.01,21.01,20.89,20.9,23400.0,18.8473,18.8473,18.7396,18.7486,23400.0
2012-05-31 14:20:00,20.88,21.02,20.85,20.91,30200.0,18.7307,18.8563,18.7038,18.7576,30200.0
2012-05-31 14:30:00,20.91,20.95,20.89,20.91,24400.0,18.7576,18.7935,18.7396,18.7576,24400.0
2012-05-31 14:40:00,20.91,20.95,20.84,20.86,26800.0,18.7576,18.7935,18.6948,18.7127,26800.0
2012-05-31 14:50:00,20.87,20.93,20.83,20.9,49500.0,18.7217,18.7755,18.6858,18.7486,49500.0
2012-05-31 15:00:00,20.9,20.94,20.83,20.94,59500.0,18.7486,18.7845,18.6858,18.7845,59500.0
2012-05-31 15:10:00,20.94,20.98,20.86,20.88,61900.0,18.7845,18.8204,18.7127,18.7307,61900.0
2012-05-31 15:20:00,20.88,21.02,20.84,21.01,78500.0,18.7307,18.8563,18.6948,18.8473,78500.0
2012-05-31 15:30:00,21.02,21.14,20.99,21.05,109600.0,18.8563,18.9639,18.8294,18.8832,109600.0
2012-05-31 15:40:00,21.04,21.14,20.93,21.11,107600.0,18.8742,18.9639,18.7755,18.937,107600.0
2012-05-31 15:50:00,21.09,21.19,21.05,21.13,132400.0,18.9191,19.0088,18.8832,18.9549,132400.0
2012-06-01 09:30:00,20.5,20.68,20.12,20.21,72500.0,18.3898,18.5513,18.0489,18.1296,72500.0
2012-06-01 09:40:00,20.19,20.29,20.1,20.23,85200.0,18.1117,18.2014,18.031,18.1476,85200.0
2012-06-01 09:50:00,20.23,20.34,20.2,20.29,23900.0,18.1476,18.2463,18.1207,18.2014,23900.0
2012-06-01 10:00:00,20.29,20.34,20.08,20.2,57500.0,18.2014,18.2463,18.013,18.1207,57500.0
2012-06-01 10:10:00,20.2,20.22,20.09,20.13,49100.0,18.1207,18.1386,18.022,18.0579,49100.0
2012-06-01 10:20:00,20.12,20.13,20.06,20.09,19900.0,18.0489,18.0579,17.9951,18.022,19900.0
2012-06-01 10:30:00,20.09,20.11,20.0,20.02,46100.0,18.022,18.0399,17.9413,17.9592,46100.0
2012-06-01 10:40:00,20.01,20.09,19.98,20.05,49400.0,17.9502,18.022,17.9233,17.9861,49400.0
2012-06-01 10:50:00,20.05,20.05,19.95,19.96,32800.0,17.9861,17.9861,17.8964,17.9054,32800.0
2012-06-01 11:00:00,19.95,19.96,19.88,19.89,111400.0,17.8964,17.9054,17.8336,17.8426,111400.0
2012-06-01 11:10:00,19.88,20.05,19.85,20.04,41900.0,17.8336,17.9861,17.8067,17.9771,41900.0
2012-06-01 11:20:00,20.04,20.14,20.01,20.13,48700.0,17.9771,18.0669,17.9502,18.0579,48700.0
2012-06-01 11:30:00,20.12,20.14,20.04,20.04,37800.0,18.0489,18.0669,17.9771,17.9771,37800.0
2012-06-01 11:40:00,20.04,20.12,20.04,20.09,21000.0,17.9771,18.0489,17.9771,18.022,21000.0
2012-06-01 11:50:00,20.1,20.19,20.09,20.14,39600.0,18.031,18.1117,18.022,18.0669,39600.0
2012-06-01 12:00:00,20.13,20.13,20.01,20.06,31200.0,18.0579,18.0579,17.9502,17.9951,31200.0
2012-06-01 12:10:00,20.06,20.11,20.04,20.06,10000.0,17.9951,18.0399,17.9771,17.9951,10000.0
2012-06-01 12:20:00,20.06,20.09,20.02,20.06,22200.0,17.9951,18.022,17.9592,17.9951,22200.0
2012-06-01 12:30:00,20.07,20.1,20.02,20.05,36400.0,18.0041,18.031,17.9592,17.9861,36400.0
2012-06-01 12:40:00,20.03,20.11,20.0,20.1,52000.0,17.9682,18.0399,17.9413,18.031,52000.0
2012-06-01 12:50:00,20.11,20.13,19.96,19.97,26800.0,18.0399,18.0579,17.9054,17.9143,26800.0
2012-06-01 13:00:00,19.98,20.01,19.91,19.91,35500.0,17.9233,17.9502,17.8605,17.8605,35500.0
2012-06-01 13:10:00,19.9,19.95,19.87,19.94,25800.0,17.8516,17.8964,17.8246,17.8874,25800.0
2012-06-01 13:20:00,19.93,19.93,19.83,19.83,30500.0,17.8785,17.8785,17.7888,17.7888,30500.0
2012-06-01 13:30:00,19.84,19.9,19.82,19.82,26100.0,17.7977,17.8516,17.7798,17.7798,26100.0
2012-06-01 13:40:00,19.82,19.86,19.75,19.75,27400.0,17.7798,17.8157,17.717,17.717,27400.0
2012-06-01 13:50:00,19.75,19.78,19.58,19.6,80500.0,17.717,17.7439,17.5645,17.5824,80500.0
2012-06-01 14:00:00,19.61,19.68,19.59,19.61,29100.0,17.5914,17.6542,17.5735,17.5914,29100.0
2012-06-01 14:10:00,19.59,19.62,19.5,19.6,45900.0,17.5735,17.6004,17.4927,17.5824,45900.0
2012-06-01 14:20:00,19.59,19.69,19.59,19.63,23300.0,17.5735,17.6632,17.5735,17.6093,23300.0
2012-06-01 14:30:00,19.64,19.65,19.59,19.65,31700.0,17.6183,17.6273,17.5735,17.6273,31700.0
2012-06-01 14:40:00,19.64,19.65,19.6,19.63,35400.0,17.6183,17.6273,17.5824,17.6093,35400.0
2012-06-01 14:50:00,19.63,19.64,19.55,19.58,42800.0,17.6093,17.6183,17.5376,17.5645,42800.0
2012-06-01 15:00:00,19.58,19.6,19.52,19.6,41400.0,17.5645,17.5824,17.5107,17.5824,41400.0
2012-06-01 15:10:00,19.6,19.63,19.48,19.5,60000.0,17.5824,17.6093,17.4748,17.4927,60000.0
2012-06-01 15:20:00,19.5,19.53,19.42,19.47,65000.0,17.4927,17.5196,17.421,17.4658,65000.0
2012-06-01 15:30:00,19.46,19.5,19.32,19.33,70100.0,17.4568,17.4927,17.3313,17.3402,70100.0
2012-06-01 15:40:00,19.33,19.43,19.32,19.35,76400.0,17.3402,17.4299,17.3313,17.3582,76400.0
2012-06-01 15:50:00,19.34,19.48,19.28,19.45,183000.0,17.3492,17.4748,17.2954,17.4479,183000.0
2012-06-04 09:30:00,19.56,19.86,19.52,19.79,39200.0,17.5466,17.8157,17.5107,17.7529,39200.0
2012-06-04 09:40:00,19.77,19.79,19.43,19.48,22500.0,17.7349,17.7529,17.4299,17.4748,22500.0
2012-06-04 09:50:00,19.48,19.53,19.35,19.37,14400.0,17.4748,17.5196,17.3582,17.3761,14400.0
2012-06-04 10:00:00,19.37,19.4,19.05,19.07,30900.0,17.3761,17.403,17.0891,17.107,30900.0
2012-06-04 10:10:00,19.07,19.11,19.02,19.07,118000.0,17.107,17.1429,17.0621,17.107,118000.0
2012-06-04 10:20:00,19.07,19.09,18.98,19.02,124600.0,17.107,17.1249,17.0263,17.0621,124600.0
2012-06-04 10:30:00,19.02,19.09,18.98,19.02,138700.0,17.0621,17.1249,17.0263,17.0621,138700.0
2012-06-04 10:40:00,19.02,19.05,18.97,19.0,42000.0,17.0621,17.0891,17.0173,17.0442,42000.0
2012-06-04 10:50:00,19.01,19.05,18.93,19.04,112900.0,17.0532,17.0891,16.9814,17.0801,112900.0
2012-06-04 11:00:00,19.05,19.1,19.05,19.07,63200.0,17.0891,17.1339,17.0891,17.107,63200.0
2012-06-04 11:10:00,19.07,19.09,18.95,18.95,47300.0,17.107,17.1249,16.9993,16.9993,47300.0
2012-06-04 11:20:00,18.97,19.05,18.83,18.94,88200.0,17.0173,17.0891,16.8917,16.9904,88200.0
2012-06-04 11:30:00,18.94,18.95,18.92,18.94,33700.0,16.9904,16.9993,16.9724,16.9904,33700.0
2012-06-04 11:40:00,18.94,18.94,18.89,18.92,35000.0,16.9904,16.9904,16.9455,16.9724,35000.0
2012-06-04 11:50:00,18.91,18.95,18.83,18.86,24400.0,16.9635,16.9993,16.8917,16.9186,24400.0
2012-06-04 12:00:00,18.84,18.89,18.83,18.88,12900.0,16.9007,16.9455,16.8917,16.9366,12900.0
2012-06-04 12:10:00,18.85,18.9,18.78,18.8,48500.0,16.9096,16.9545,16.8468,16.8648,48500.0
2012-06-04 12:20:00,18.8,18.83,18.71,18.71,26200.0,16.8648,16.8917,16.7841,16.7841,26200.0
2012-06-04 12:30:00,18.71,18.77,18.69,18.7,22000.0,16.7841,16.8379,16.7661,16.7751,22000.0
2012-06-04 12:40:00,18.7,18.71,18.67,18.7,14500.0,16.7751,16.7841,16.7482,16.7751,14500.0
2012-06-04 12:50:00,18.7,18.7,18.68,18.69,9700.0,16.7751,16.7751,16.7571,16.7661,9700.0
2012-06-04 13:00:00,18.7,18.7,18.65,18.66,22500.0,16.7751,16.7751,16.7302,16.7392,22500.0
2012-06-04 13:10:00,18.67,18.72,18.63,18.68,29900.0,16.7482,16.793,16.7123,16.7571,29900.0
2012-06-04 13:20:00,18.68,18.69,18.66,18.69,4100.0,16.7571,16.7661,16.7392,16.7661,4100.0
2012-06-04 13:30:00,18.7,18.71,18.68,18.69,30400.0,16.7751,16.7841,16.7571,16.7661,30400.0
2012-06-04 13:40:00,18.69,18.7,18.64,18.64,12100.0,16.7661,16.7751,16.7213,16.7213,12100.0
2012-06-04 13:50:00,18.64,18.67,18.57,18.63,30500.0,16.7213,16.7482,16.6585,16.7123,30500.0
2012-06-04 14:00:00,18.64,18.7,18.62,18.65,22700.0,16.7213,16.7751,16.7033,16.7302,22700.0
2012-06-04 14:10:00,18.65,18.78,18.64,18.76,36400.0,16.7302,16.8468,16.7213,16.8289,36400.0
2012-06-04 14:20:00,18.76,18.8,18.71,18.79,136600.0,16.8289,16.8648,16.7841,16.8558,136600.0
2012-06-04 14:30:00,18.79,18.83,18.7,18.83,85400.0,16.8558,16.8917,16.7751,16.8917,85400.0
2012-06-04 14:40:00,18.82,18.93,18.81,18.9,36000.0,16.8827,16.9814,16.8738,16.9545,36000.0
2012-06-04 14:50:00,18.9,18.9,18.78,18.79,39700.0,16.9545,16.9545,16.8468,16.8558,39700.0
2012-06-04 15:00:00,18.79,18.85,18.77,18.83,27900.0,16.8558,16.9096,16.8379,16.8917,27900.0
2012-06-04 15:10:00,18.82,18.82,18.68,18.73,30800.0,16.8827,16.8827,16.7571,16.802,30800.0
2012-06-04 15:20:00,18.74,18.81,18.7,18.8,33600.0,16.811,16.8738,16.7751,16.8648,33600.0
2012-06-04 15:30:00,18.79,18.79,18.73,18.78,30100.0,16.8558,16.8558,16.802,16.8468,30100.0
2012-06-04 15:40:00,18.78,18.81,18.71,18.74,71700.0,16.8468,16.8738,16.7841,16.811,71700.0
2012-06-04 15:50:00,18.75,18.86,18.75,18.8,128000.0,16.8199,16.9186,16.8199,16.8648,128000.0
2012-06-05 09:30:00,18.81,19.05,18.8,18.87,73800.0,16.8738,17.0891,16.8648,16.9276,73800.0
2012-06-05 09:40:00,18.81,19.0,18.81,18.96,78000.0,16.8738,17.0442,16.8738,17.0083,78000.0
2012-06-05 09:50:00,18.96,19.08,18.92,19.05,124400.0,17.0083,17.116,16.9724,17.0891,124400.0
2012-06-05 10:00:00,19.12,19.35,19.06,19.23,284800.0,17.1518,17.3582,17.098,17.2505,284800.0
2012-06-05 10:10:00,19.23,19.23,19.17,19.23,52200.0,17.2505,17.2505,17.1967,17.2505,52200.0
2012-06-05 10:20:00,19.22,19.33,19.22,19.32,82800.0,17.2416,17.3402,17.2416,17.3313,82800.0
2012-06-05 10:30:00,19.32,19.39,19.29,19.36,33600.0,17.3313,17.3941,17.3043,17.3671,33600.0
2012-06-05 10:40:00,19.35,19.37,19.18,19.23,35300.0,17.3582,17.3761,17.2057,17.2505,35300.0
2012-06-05 10:50:00,19.23,19.27,19.07,19.11,55700.0,17.2505,17.2864,17.107,17.1429,55700.0
2012-06-05 11:00:00,19.11,19.2,19.08,19.2,20400.0,17.1429,17.2236,17.116,17.2236,20400.0
2012-06-05 11:10:00,19.2,19.22,19.19,19.22,25200.0,17.2236,17.2416,17.2146,17.2416,25200.0
2012-06-05 11:20:00,19.21,19.22,19.19,19.2,48700.0,17.2326,17.2416,17.2146,17.2236,48700.0
2012-06-05 11:30:00,19.19,19.22,19.11,19.11,20700.0,17.2146,17.2416,17.1429,17.1429,20700.0
2012-06-05 11:40:00,19.12,19.19,19.09,19.16,23000.0,17.1518,17.2146,17.1249,17.1877,23000.0
2012-06-05 11:50:00,19.15,19.19,19.05,19.05,41400.0,17.1788,17.2146,17.0891,17.0891,41400.0
2012-06-05 12:00:00,19.06,19.18,19.06,19.18,13700.0,17.098,17.2057,17.098,17.2057,13700.0
2012-06-05 12:10:00,19.2,19.21,19.13,19.16,8500.0,17.2236,17.2326,17.1608,17.1877,8500.0
2012-06-05 12:20:00,19.2,19.22,19.17,19.18,16200.0,17.2236,17.2416,17.1967,17.2057,16200.0
2012-06-05 12:30:00,19.2,19.23,19.18,19.2,45000.0,17.2236,17.2505,17.2057,17.2236,45000.0
2012-06-05 12:40:00,19.21,19.21,19.12,19.2,33800.0,17.2326,17.2326,17.1518,17.2236,33800.0
2012-06-05 12:50:00,19.2,19.22,19.14,19.18,35700.0,17.2236,17.2416,17.1698,17.2057,35700.0
2012-06-05 13:00:00,19.18,19.21,19.16,19.19,6100.0,17.2057,17.2326,17.1877,17.2146,6100.0
2012-06-05 13:10:00,19.2,19.21,19.13,19.14,12200.0,17.2236,17.2326,17.1608,17.1698,12200.0
2012-06-05 13:20:00,19.15,19.22,19.15,19.2,6800.0,17.1788,17.2416,17.1788,17.2236,6800.0
2012-06-05 13:30:00,19.21,19.27,19.19,19.24,10500.0,17.2326,17.2864,17.2146,17.2595,10500.0
2012-06-05 13:40:00,19.24,19.26,19.19,19.19,29500.0,17.2595,17.2774,17.2146,17.2146,29500.0
2012-06-05 13:50:00,19.2,19.21,19.17,19.19,38900.0,17.2236,17.2326,17.1967,17.2146,38900.0
2012-06-05 14:00:00,19.19,19.21,19.19,19.21,19100.0,17.2146,17.2326,17.2146,17.2326,19100.0
2012-06-05 14:10:00,19.21,19.32,19.2,19.32,28700.0,17.2326,17.3313,17.2236,17.3313,28700.0
2012-06-05 14:20:00,19.31,19.35,19.3,19.31,13800.0,17.3223,17.3582,17.3133,17.3223,13800.0
2012-06-05 14:30:00,19.31,19.36,19.3,19.3,16800.0,17.3223,17.3671,17.3133,17.3133,16800.0
2012-06-05 14:40:00,19.3,19.36,19.3,19.34,13900.0,17.3133,17.3671,17.3133,17.3492,13900.0
2012-06-05 14:50:00,19.36,19.37,19.33,19.36,20400.0,17.3671,17.3761,17.3402,17.3671,20400.0
2012-06-05 15:00:00,19.36,19.37,19.32,19.34,24600.0,17.3671,17.3761,17.3313,17.3492,24600.0
2012-06-05 15:10:00,19.34,19.43,19.34,19.42,15500.0,17.3492,17.4299,17.3492,17.421,15500.0
2012-06-05 15:20:00,19.42,19.46,19.4,19.41,23000.0,17.421,17.4568,17.403,17.412,23000.0
2012-06-05 15:30:00,19.41,19.47,19.39,19.46,19800.0,17.412,17.4658,17.3941,17.4568,19800.0
2012-06-05 15:40:00,19.47,19.47,19.3,19.37,46900.0,17.4658,17.4658,17.3133,17.3761,46900.0
2012-06-05 15:50:00,19.38,19.4,19.35,19.36,65500.0,17.3851,17.403,17.3582,17.3671,65500.0
2012-06-06 09:30:00,19.8,19.8,19.57,19.6,63000.0,17.7618,17.7618,17.5555,17.5824,63000.0
2012-06-06 09:40:00,19.6,20.0,19.58,19.96,168700.0,17.5824,17.9413,17.5645,17.9054,168700.0
2012-06-06 09:50:00,20.0,20.03,19.89,19.9,55600.0,17.9413,17.9682,17.8426,17.8516,55600.0
2012-06-06 10:00:00,19.9,19.9,19.79,19.82,72500.0,17.8516,17.8516,17.7529,17.7798,72500.0
2012-06-06 10:10:00,19.83,19.84,19.81,19.84,67500.0,17.7888,17.7977,17.7708,17.7977,67500.0
2012-06-06 10:20:00,19.84,19.85,19.8,19.81,49300.0,17.7977,17.8067,17.7618,17.7708,49300.0
2012-06-06 10:30:00,19.82,19.92,19.8,19.91,20300.0,17.7798,17.8695,17.7618,17.8605,20300.0
2012-06-06 10:40:00,19.91,19.93,19.86,19.92,45000.0,17.8605,17.8785,17.8157,17.8695,45000.0
2012-06-06 10:50:00,19.92,19.93,19.81,19.86,78100.0,17.8695,17.8785,17.7708,17.8157,78100.0
2012-06-06 11:00:00,19.87,19.96,19.87,19.96,24300.0,17.8246,17.9054,17.8246,17.9054,24300.0
2012-06-06 11:10:00,19.95,20.17,19.95,20.17,53000.0,17.8964,18.0938,17.8964,18.0938,53000.0
2012-06-06 11:20:00,20.18,20.18,20.0,20.0,71500.0,18.1027,18.1027,17.9413,17.9413,71500.0
2012-06-06 11:30:00,20.0,20.02,19.98,20.02,15600.0,17.9413,17.9592,17.9233,17.9592,15600.0
2012-06-06 11:40:00,20.02,20.03,20.02,20.03,40600.0,17.9592,17.9682,17.9592,17.9682,40600.0
2012-06-06 11:50:00,20.03,20.03,20.0,20.01,15300.0,17.9682,17.9682,17.9413,17.9502,15300.0
2012-06-06 12:00:00,20.01,20.01,19.97,20.0,25900.0,17.9502,17.9502,17.9143,17.9413,25900.0
2012-06-06 12:10:00,20.01,20.08,20.01,20.06,45300.0,17.9502,18.013,17.9502,17.9951,45300.0
2012-06-06 12:20:00,20.06,20.14,20.06,20.14,38300.0,17.9951,18.0669,17.9951,18.0669,38300.0
2012-06-06 12:30:00,20.13,20.2,20.13,20.19,16600.0,18.0579,18.1207,18.0579,18.1117,16600.0
2012-06-06 12:40:00,20.2,20.29,20.19,20.29,10200.0,18.1207,18.2014,18.1117,18.2014,10200.0
2012-06-06 12:50:00,20.29,20.33,20.23,20.28,21600.0,18.2014,18.2373,18.1476,18.1924,21600.0
2012-06-06 13:00:00,20.28,20.3,20.24,20.26,12600.0,18.1924,18.2104,18.1566,18.1745,12600.0
2012-06-06 13:10:00,20.25,20.26,20.18,20.19,11300.0,18.1655,18.1745,18.1027,18.1117,11300.0
2012-06-06 13:20:00,20.19,20.19,20.01,20.02,31300.0,18.1117,18.1117,17.9502,17.9592,31300.0
2012-06-06 13:30:00,20.02,20.04,20.02,20.03,39600.0,17.9592,17.9771,17.9592,17.9682,39600.0
2012-06-06 13:40:00,20.03,20.1,20.02,20.08,28300.0,17.9682,18.031,17.9592,18.013,28300.0
2012-06-06 13:50:00,20.08,20.08,19.99,20.04,40900.0,18.013,18.013,17.9323,17.9771,40900.0
2012-06-06 14:00:00,20.02,20.11,20.01,20.1,76900.0,17.9592,18.0399,17.9502,18.031,76900.0
2012-06-06 14:10:00,20.08,20.08,20.0,20.07,22800.0,18.013,18.013,17.9413,18.0041,22800.0
2012-06-06 14:20:00,20.09,20.18,20.07,20.16,8600.0,18.022,18.1027,18.0041,18.0848,8600.0
2012-06-06 14:30:00,20.18,20.21,20.16,20.16,13200.0,18.1027,18.1296,18.0848,18.0848,13200.0
2012-06-06 14:40:00,20.16,20.24,20.16,20.18,150300.0,18.0848,18.1566,18.0848,18.1027,150300.0
2012-06-06 14:50:00,20.18,20.18,20.1,20.14,12400.0,18.1027,18.1027,18.031,18.0669,12400.0
2012-06-06 15:00:00,20.1,20.14,20.08,20.12,13500.0,18.031,18.0669,18.013,18.0489,13500.0
2012-06-06 15:10:00,20.11,20.17,20.11,20.16,6300.0,18.0399,18.0938,18.0399,18.0848,6300.0
2012-06-06 15:20:00,20.14,20.18,20.12,20.15,8000.0,18.0669,18.1027,18.0489,18.0758,8000.0
2012-06-06 15:30:00,20.17,20.17,20.07,20.08,50500.0,18.0938,18.0938,18.0041,18.013,50500.0
2012-06-06 15:40:00,20.08,20.27,20.07,20.21,212100.0,18.013,18.1835,18.0041,18.1296,212100.0
2012-06-06 15:50:00,20.2,20.26,20.13,20.18,291500.0,18.1207,18.1745,18.0579,18.1027,291500.0
2012-06-07 09:30:00,20.61,20.83,20.54,20.64,57100.0,18.4885,18.6858,18.4257,18.5154,57100.0
2012-06-07 09:40:00,20.63,20.68,20.59,20.65,44700.0,18.5064,18.5513,18.4705,18.5244,44700.0
2012-06-07 09:50:00,20.65,20.71,20.6,20.67,98600.0,18.5244,18.5782,18.4795,18.5423,98600.0
2012-06-07 10:00:00,20.68,20.72,20.42,20.49,44300.0,18.5513,18.5871,18.318,18.3808,44300.0
2012-06-07 10:10:00,20.49,20.51,20.28,20.29,34900.0,18.3808,18.3988,18.1924,18.2014,34900.0
2012-06-07 10:20:00,20.29,20.53,20.28,20.5,27300.0,18.2014,18.4167,18.1924,18.3898,27300.0
2012-06-07 10:30:00,20.51,20.56,20.42,20.43,40200.0,18.3988,18.4436,18.318,18.327,40200.0
2012-06-07 10:40:00,20.41,20.43,20.3,20.3,56500.0,18.3091,18.327,18.2104,18.2104,56500.0
2012-06-07 10:50:00,20.29,20.29,20.19,20.28,79700.0,18.2014,18.2014,18.1117,18.1924,79700.0
2012-06-07 11:00:00,20.28,20.42,20.26,20.4,73900.0,18.1924,18.318,18.1745,18.3001,73900.0
2012-06-07 11:10:00,20.4,20.47,20.38,20.45,134100.0,18.3001,18.3629,18.2821,18.3449,134100.0
2012-06-07 11:20:00,20.45,20.48,20.38,20.46,32300.0,18.3449,18.3719,18.2821,18.3539,32300.0
2012-06-07 11:30:00,20.46,20.52,20.41,20.52,37000.0,18.3539,18.4077,18.3091,18.4077,37000.0
2012-06-07 11:40:00,20.51,20.53,20.5,20.5,37300.0,18.3988,18.4167,18.3898,18.3898,37300.0
2012-06-07 11:50:00,20.5,20.51,20.35,20.36,30000.0,18.3898,18.3988,18.2552,18.2642,30000.0
2012-06-07 12:00:00,20.36,20.37,20.3,20.32,25300.0,18.2642,18.2732,18.2104,18.2283,25300.0
2012-06-07 12:10:00,20.33,20.53,20.33,20.47,14600.0,18.2373,18.4167,18.2373,18.3629,14600.0
2012-06-07 12:20:00,20.46,20.52,20.46,20.52,14600.0,18.3539,18.4077,18.3539,18.4077,14600.0
2012-06-07 12:30:00,20.5,20.51,20.48,20.48,16100.0,18.3898,18.3988,18.3719,18.3719,16100.0
2012-06-07 12:40:00,20.48,20.5,20.38,20.49,16900.0,18.3719,18.3898,18.2821,18.3808,16900.0
2012-06-07 12:50:00,20.5,20.52,20.47,20.48,10200.0,18.3898,18.4077,18.3629,18.3719,10200.0
2012-06-07 13:00:00,20.48,20.49,20.48,20.49,6200.0,18.3719,18.3808,18.3719,18.3808,6200.0
2012-06-07 13:10:00,20.49,20.52,20.48,20.51,21500.0,18.3808,18.4077,18.3719,18.3988,21500.0
2012-06-07 13:20:00,20.51,20.51,20.47,20.49,32400.0,18.3988,18.3988,18.3629,18.3808,32400.0
2012-06-07 13:30:00,20.48,20.52,20.44,20.44,15600.0,18.3719,18.4077,18.336,18.336,15600.0
2012-06-07 13:40:00,20.45,20.47,20.42,20.43,15900.0,18.3449,18.3629,18.318,18.327,15900.0
2012-06-07 13:50:00,20.42,20.43,20.31,20.31,34400.0,18.318,18.327,18.2194,18.2194,34400.0
2012-06-07 14:00:00,20.32,20.33,20.25,20.26,43000.0,18.2283,18.2373,18.1655,18.1745,43000.0
2012-06-07 14:10:00,20.26,20.31,20.25,20.28,37000.0,18.1745,18.2194,18.1655,18.1924,37000.0
2012-06-07 14:20:00,20.28,20.31,20.27,20.3,35700.0,18.1924,18.2194,18.1835,18.2104,35700.0
2012-06-07 14:30:00,20.31,20.31,20.29,20.3,49400.0,18.2194,18.2194,18.2014,18.2104,49400.0
2012-06-07 14:40:00,20.3,20.3,20.29,20.3,51900.0,18.2104,18.2104,18.2014,18.2104,51900.0
2012-06-07 14:50:00,20.3,20.31,20.29,20.3,30000.0,18.2104,18.2194,18.2014,18.2104,30000.0
2012-06-07 15:00:00,20.3,20.3,20.23,20.27,70600.0,18.2104,18.2104,18.1476,18.1835,70600.0
2012-06-07 15:10:00,20.27,20.27,20.16,20.17,45000.0,18.1835,18.1835,18.0848,18.0938,45000.0
2012-06-07 15:20:00,20.17,20.2,20.13,20.2,52500.0,18.0938,18.1207,18.0579,18.1207,52500.0
2012-06-07 15:30:00,20.19,20.19,20.0,20.01,77900.0,18.1117,18.1117,17.9413,17.9502,77900.0
2012-06-07 15:40:00,20.02,20.05,19.96,19.97,83800.0,17.9592,17.9861,17.9054,17.9143,83800.0
2012-06-07 15:50:00,19.98,19.98,19.86,19.89,72400.0,17.9233,17.9233,17.8157,17.8426,72400.0
2012-06-08 09:30:00,19.89,19.9,19.68,19.79,25500.0,17.8426,17.8516,17.6542,17.7529,25500.0
2012-06-08 09:40:00,19.78,19.84,19.7,19.7,33100.0,17.7439,17.7977,17.6721,17.6721,33100.0
2012-06-08 09:50:00,19.69,19.89,19.69,19.83,41800.0,17.6632,17.8426,17.6632,17.7888,41800.0
2012-06-08 10:00:00,19.83,19.98,19.83,19.95,97400.0,17.7888,17.9233,17.7888,17.8964,97400.0
2012-06-08 10:10:00,19.94,20.06,19.9,20.04,102600.0,17.8874,17.9951,17.8516,17.9771,102600.0
2012-06-08 10:20:00,19.99,19.99,19.86,19.96,146800.0,17.9323,17.9323,17.8157,17.9054,146800.0
2012-06-08 10:30:00,19.96,20.11,19.95,20.05,68800.0,17.9054,18.0399,17.8964,17.9861,68800.0
2012-06-08 10:40:00,20.05,20.06,20.0,20.0,121900.0,17.9861,17.9951,17.9413,17.9413,121900.0
2012-06-08 10:50:00,20.01,20.07,20.01,20.02,47600.0,17.9502,18.0041,17.9502,17.9592,47600.0
2012-06-08 11:00:00,20.01,20.02,19.98,19.98,32800.0,17.9502,17.9592,17.9233,17.9233,32800.0
2012-06-08 11:10:00,19.97,20.0,19.95,19.97,20500.0,17.9143,17.9413,17.8964,17.9143,20500.0
2012-06-08 11:20:00,19.96,20.01,19.96,20.01,11700.0,17.9054,17.9502,17.9054,17.9502,11700.0
2012-06-08 11:30:00,20.01,20.01,19.98,19.99,22900.0,17.9502,17.9502,17.9233,17.9323,22900.0
2012-06-08 11:40:00,19.99,20.01,19.99,20.0,22000.0,17.9323,17.9502,17.9323,17.9413,22000.0
2012-06-08 11:50:00,19.99,19.99,19.94,19.94,19900.0,17.9323,17.9323,17.8874,17.8874,19900.0
2012-06-08 12:00:00,19.95,19.97,19.9,19.9,45200.0,17.8964,17.9143,17.8516,17.8516,45200.0
2012-06-08 12:10:00,19.91,19.98,19.91,19.98,11400.0,17.8605,17.9233,17.8605,17.9233,11400.0
2012-06-08 12:20:00,20.01,20.05,20.0,20.05,41300.0,17.9502,17.9861,17.9413,17.9861,41300.0
2012-06-08 12:30:00,20.02,20.13,20.02,20.09,12600.0,17.9592,18.0579,17.9592,18.022,12600.0
2012-06-08 12:40:00,20.07,20.1,20.06,20.1,5300.0,18.0041,18.031,17.9951,18.031,5300.0
2012-06-08 12:50:00,20.1,20.11,20.06,20.09,5000.0,18.031,18.0399,17.9951,18.022,5000.0
2012-06-08 13:00:00,20.09,20.13,20.07,20.08,20900.0,18.022,18.0579,18.0041,18.013,20900.0
2012-06-08 13:10:00,20.1,20.12,20.06,20.09,32100.0,18.031,18.0489,17.9951,18.022,32100.0
2012-06-08 13:20:00,20.09,20.1,20.04,20.04,30300.0,18.022,18.031,17.9771,17.9771,30300.0
2012-06-08 13:30:00,20.05,20.06,20.03,20.04,43800.0,17.9861,17.9951,17.9682,17.9771,43800.0
2012-06-08 13:40:00,20.04,20.05,19.99,20.05,20100.0,17.9771,17.9861,17.9323,17.9861,20100.0
2012-06-08 13:50:00,20.06,20.15,20.05,20.1,20500.0,17.9951,18.0758,17.9861,18.031,20500.0
2012-06-08 14:00:00,20.11,20.12,20.08,20.12,9200.0,18.0399,18.0489,18.013,18.0489,9200.0
2012-06-08 14:10:00,20.11,20.11,20.02,20.02,4700.0,18.0399,18.0399,17.9592,17.9592,4700.0
2012-06-08 14:20:00,20.01,20.11,19.99,20.11,109400.0,17.9502,18.0399,17.9323,18.0399,109400.0
2012-06-08 14:30:00,20.11,20.26,20.11,20.26,38700.0,18.0399,18.1745,18.0399,18.1745,38700.0
2012-06-08 14:40:00,20.27,20.33,20.26,20.29,26800.0,18.1835,18.2373,18.1745,18.2014,26800.0
2012-06-08 14:50:00,20.28,20.28,20.18,20.18,205400.0,18.1924,18.1924,18.1027,18.1027,205400.0
2012-06-08 15:00:00,20.19,20.28,20.19,20.28,21900.0,18.1117,18.1924,18.1117,18.1924,21900.0
2012-06-08 15:10:00,20.28,20.33,20.28,20.3,19000.0,18.1924,18.2373,18.1924,18.2104,19000.0
2012-06-08 15:20:00,20.31,20.31,20.24,20.25,36800.0,18.2194,18.2194,18.1566,18.1655,36800.0
2012-06-08 15:30:00,20.25,20.37,20.18,20.36,69200.0,18.1655,18.2732,18.1027,18.2642,69200.0
2012-06-08 15:40:00,20.36,20.44,20.32,20.42,50500.0,18.2642,18.336,18.2283,18.318,50500.0
2012-06-08 15:50:00,20.42,20.42,20.24,20.24,60800.0,18.318,18.318,18.1566,18.1566,60800.0
2012-06-11 09:30:00,20.76,20.76,20.49,20.64,184500.0,18.623,18.623,18.3808,18.5154,184500.0
2012-06-11 09:40:00,20.62,20.62,20.27,20.35,18100.0,18.4974,18.4974,18.1835,18.2552,18100.0
2012-06-11 09:50:00,20.35,20.5,20.32,20.37,21300.0,18.2552,18.3898,18.2283,18.2732,21300.0
2012-06-11 10:00:00,20.35,20.37,20.09,20.1,21800.0,18.2552,18.2732,18.022,18.031,21800.0
2012-06-11 10:10:00,20.11,20.27,20.02,20.18,14100.0,18.0399,18.1835,17.9592,18.1027,14100.0
2012-06-11 10:20:00,20.18,20.21,20.07,20.19,12300.0,18.1027,18.1296,18.0041,18.1117,12300.0
2012-06-11 10:30:00,20.19,20.35,20.13,20.34,50900.0,18.1117,18.2552,18.0579,18.2463,50900.0
2012-06-11 10:40:00,20.34,20.36,20.18,20.2,26800.0,18.2463,18.2642,18.1027,18.1207,26800.0
2012-06-11 10:50:00,20.18,20.18,19.98,20.05,22300.0,18.1027,18.1027,17.9233,17.9861,22300.0
2012-06-11 11:00:00,20.05,20.1,19.92,20.09,30700.0,17.9861,18.031,17.8695,18.022,30700.0
2012-06-11 11:10:00,20.11,20.15,20.09,20.12,12200.0,18.0399,18.0758,18.022,18.0489,12200.0
2012-06-11 11:20:00,20.11,20.17,20.11,20.13,7800.0,18.0399,18.0938,18.0399,18.0579,7800.0
2012-06-11 11:30:00,20.13,20.16,20.08,20.16,8100.0,18.0579,18.0848,18.013,18.0848,8100.0
2012-06-11 11:40:00,20.14,20.16,20.12,20.14,5300.0,18.0669,18.0848,18.0489,18.0669,5300.0
2012-06-11 11:50:00,20.12,20.12,19.97,20.09,11500.0,18.0489,18.0489,17.9143,18.022,11500.0
2012-06-11 12:00:00,20.09,20.15,20.07,20.09,29300.0,18.022,18.0758,18.0041,18.022,29300.0
2012-06-11 12:10:00,20.1,20.11,20.05,20.08,11200.0,18.031,18.0399,17.9861,18.013,11200.0
2012-06-11 12:20:00,20.09,20.1,20.04,20.05,7100.0,18.022,18.031,17.9771,17.9861,7100.0
2012-06-11 12:30:00,20.05,20.08,20.02,20.03,55900.0,17.9861,18.013,17.9592,17.9682,55900.0
2012-06-11 12:40:00,20.03,20.04,20.02,20.04,101900.0,17.9682,17.9771,17.9592,17.9771,101900.0
2012-06-11 12:50:00,20.03,20.04,20.03,20.04,24300.0,17.9682,17.9771,17.9682,17.9771,24300.0
2012-06-11 13:00:00,20.04,20.04,20.01,20.03,40400.0,17.9771,17.9771,17.9502,17.9682,40400.0
2012-06-11 13:10:00,20.03,20.05,20.0,20.03,37300.0,17.9682,17.9861,17.9413,17.9682,37300.0
2012-06-11 13:20:00,20.03,20.04,20.01,20.03,18100.0,17.9682,17.9771,17.9502,17.9682,18100.0
2012-06-11 13:30:00,20.03,20.08,19.98,20.04,19900.0,17.9682,18.013,17.9233,17.9771,19900.0
2012-06-11 13:40:00,20.02,20.04,20.0,20.01,9200.0,17.9592,17.9771,17.9413,17.9502,9200.0
2012-06-11 13:50:00,20.01,20.05,20.01,20.05,13200.0,17.9502,17.9861,17.9502,17.9861,13200.0
2012-06-11 14:00:00,20.04,20.06,19.92,19.97,49000.0,17.9771,17.9951,17.8695,17.9143,49000.0
2012-06-11 14:10:00,19.97,19.97,19.93,19.93,18700.0,17.9143,17.9143,17.8785,17.8785,18700.0
2012-06-11 14:20:00,19.94,20.0,19.94,19.98,14800.0,17.8874,17.9413,17.8874,17.9233,14800.0
2012-06-11 14:30:00,19.99,20.13,19.99,20.05,33800.0,17.9323,18.0579,17.9323,17.9861,33800.0
2012-06-11 14:40:00,20.04,20.11,20.04,20.06,26200.0,17.9771,18.0399,17.9771,17.9951,26200.0
2012-06-11 14:50:00,20.06,20.06,19.99,20.02,37000.0,17.9951,17.9951,17.9323,17.9592,37000.0
2012-06-11 15:00:00,20.0,20.02,19.86,19.86,18000.0,17.9413,17.9592,17.8157,17.8157,18000.0
2012-06-11 15:10:00,19.85,19.85,19.71,19.73,23600.0,17.8067,17.8067,17.6811,17.6991,23600.0
2012-06-11 15:20:00,19.73,19.77,19.63,19.77,30900.0,17.6991,17.7349,17.6093,17.7349,30900.0
2012-06-11 15:30:00,19.76,19.79,19.66,19.74,41500.0,17.726,17.7529,17.6363,17.708,41500.0
2012-06-11 15:40:00,19.76,19.91,19.76,19.88,110800.0,17.726,17.8605,17.726,17.8336,110800.0
2012-06-11 15:50:00,19.88,19.92,19.77,19.78,254900.0,17.8336,17.8695,17.7349,17.7439,254900.0
2012-06-12 09:30:00,19.9,20.03,19.8,19.82,67300.0,17.8516,17.9682,17.7618,17.7798,67300.0
2012-06-12 09:40:00,19.8,19.96,19.73,19.88,21100.0,17.7618,17.9054,17.6991,17.8336,21100.0
2012-06-12 09:50:00,19.88,19.96,19.76,19.78,9700.0,17.8336,17.9054,17.726,17.7439,9700.0
2012-06-12 10:00:00,19.78,19.95,19.75,19.8,16900.0,17.7439,17.8964,17.717,17.7618,16900.0
2012-06-12 10:10:00,19.8,19.83,19.72,19.77,10100.0,17.7618,17.7888,17.6901,17.7349,10100.0
2012-06-12 10:20:00,19.74,19.83,19.68,19.8,11200.0,17.708,17.7888,17.6542,17.7618,11200.0
2012-06-12 10:30:00,19.78,19.8,19.73,19.74,14200.0,17.7439,17.7618,17.6991,17.708,14200.0
2012-06-12 10:40:00,19.72,19.88,19.69,19.84,64300.0,17.6901,17.8336,17.6632,17.7977,64300.0
2012-06-12 10:50:00,19.84,19.89,19.77,19.84,25000.0,17.7977,17.8426,17.7349,17.7977,25000.0
2012-06-12 11:00:00,19.84,20.04,19.83,19.98,139400.0,17.7977,17.9771,17.7888,17.9233,139400.0
2012-06-12 11:10:00,19.98,20.04,19.86,19.86,82000.0,17.9233,17.9771,17.8157,17.8157,82000.0
2012-06-12 11:20:00,19.87,19.93,19.85,19.91,28400.0,17.8246,17.8785,17.8067,17.8605,28400.0
2012-06-12 11:30:00,19.92,19.95,19.88,19.88,16700.0,17.8695,17.8964,17.8336,17.8336,16700.0
2012-06-12 11:40:00,19.89,19.96,19.88,19.89,16000.0,17.8426,17.9054,17.8336,17.8426,16000.0
2012-06-12 11:50:00,19.88,19.88,19.84,19.87,12600.0,17.8336,17.8336,17.7977,17.8246,12600.0
2012-06-12 12:00:00,19.87,19.9,19.82,19.83,11100.0,17.8246,17.8516,17.7798,17.7888,11100.0
2012-06-12 12:10:00,19.82,19.82,19.75,19.8,12200.0,17.7798,17.7798,17.717,17.7618,12200.0
2012-06-12 12:20:00,19.8,19.8,19.76,19.77,19400.0,17.7618,17.7618,17.726,17.7349,19400.0
2012-06-12 12:30:00,19.77,19.8,19.76,19.79,4100.0,17.7349,17.7618,17.726,17.7529,4100.0
2012-06-12 12:40:00,19.79,19.79,19.73,19.74,3900.0,17.7529,17.7529,17.6991,17.708,3900.0
2012-06-12 12:50:00,19.74,19.74,19.7,19.72,7300.0,17.708,17.708,17.6721,17.6901,7300.0
2012-06-12 13:00:00,19.74,19.8,19.73,19.79,10900.0,17.708,17.7618,17.6991,17.7529,10900.0
2012-06-12 13:10:00,19.8,19.99,19.78,19.99,29600.0,17.7618,17.9323,17.7439,17.9323,29600.0
2012-06-12 13:20:00,19.99,20.02,19.9,19.91,10100.0,17.9323,17.9592,17.8516,17.8605,10100.0
2012-06-12 13:30:00,19.9,20.01,19.9,19.97,92900.0,17.8516,17.9502,17.8516,17.9143,92900.0
2012-06-12 13:40:00,19.97,20.03,19.96,20.01,34800.0,17.9143,17.9682,17.9054,17.9502,34800.0
2012-06-12 13:50:00,20.0,20.02,19.98,19.98,23400.0,17.9413,17.9592,17.9233,17.9233,23400.0
2012-06-12 14:00:00,19.98,20.04,19.98,20.01,15900.0,17.9233,17.9771,17.9233,17.9502,15900.0
2012-06-12 14:10:00,20.01,20.09,19.99,20.05,90000.0,17.9502,18.022,17.9323,17.9861,90000.0
2012-06-12 14:20:00,20.05,20.16,20.01,20.11,65800.0,17.9861,18.0848,17.9502,18.0399,65800.0
2012-06-12 14:30:00,20.11,20.12,20.06,20.06,50000.0,18.0399,18.0489,17.9951,17.9951,50000.0
2012-06-12 14:40:00,20.05,20.05,20.0,20.01,13600.0,17.9861,17.9861,17.9413,17.9502,13600.0
2012-06-12 14:50:00,20.0,20.01,19.97,20.0,9100.0,17.9413,17.9502,17.9143,17.9413,9100.0
2012-06-12 15:00:00,20.01,20.04,19.99,19.99,17100.0,17.9502,17.9771,17.9323,17.9323,17100.0
2012-06-12 15:10:00,20.0,20.07,19.99,20.06,29000.0,17.9413,18.0041,17.9323,17.9951,29000.0
2012-06-12 15:20:00,20.06,20.13,20.05,20.13,23000.0,17.9951,18.0579,17.9861,18.0579,23000.0
2012-06-12 15:30:00,20.13,20.17,20.1,20.17,47700.0,18.0579,18.0938,18.031,18.0938,47700.0
2012-06-12 15:40:00,20.18,20.33,20.16,20.32,95800.0,18.1027,18.2373,18.0848,18.2283,95800.0
2012-06-12 15:50:00,20.31,20.34,20.23,20.26,88100.0,18.2194,18.2463,18.1476,18.1745,88100.0
2012-06-13 09:30:00,20.06,20.11,20.0,20.04,14600.0,17.9951,18.0399,17.9413,17.9771,14600.0
2012-06-13 09:40:00,20.03,20.14,20.03,20.07,21100.0,17.9682,18.0669,17.9682,18.0041,21100.0
2012-06-13 09:50:00,20.07,20.07,19.88,20.01,15900.0,18.0041,18.0041,17.8336,17.9502,15900.0
2012-06-13 10:00:00,20.04,20.14,20.04,20.13,6000.0,17.9771,18.0669,17.9771,18.0579,6000.0
2012-06-13 10:10:00,20.15,20.29,20.15,20.29,14500.0,18.0758,18.2014,18.0758,18.2014,14500.0
2012-06-13 10:20:00,20.26,20.3,20.24,20.27,14500.0,18.1745,18.2104,18.1566,18.1835,14500.0
2012-06-13 10:30:00,20.3,20.41,20.27,20.41,7200.0,18.2104,18.3091,18.1835,18.3091,7200.0
2012-06-13 10:40:00,20.42,20.42,20.3,20.37,14500.0,18.318,18.318,18.2104,18.2732,14500.0
2012-06-13 10:50:00,20.38,20.57,20.3,20.54,48500.0,18.2821,18.4526,18.2104,18.4257,48500.0
2012-06-13 11:00:00,20.51,20.51,20.39,20.43,9800.0,18.3988,18.3988,18.2911,18.327,9800.0
2012-06-13 11:10:00,20.41,20.5,20.39,20.46,12300.0,18.3091,18.3898,18.2911,18.3539,12300.0
2012-06-13 11:20:00,20.47,20.53,20.47,20.52,20700.0,18.3629,18.4167,18.3629,18.4077,20700.0
2012-06-13 11:30:00,20.51,20.54,20.5,20.52,20300.0,18.3988,18.4257,18.3898,18.4077,20300.0
2012-06-13 11:40:00,20.52,20.53,20.39,20.41,25500.0,18.4077,18.4167,18.2911,18.3091,25500.0
2012-06-13 11:50:00,20.41,20.41,20.27,20.35,11900.0,18.3091,18.3091,18.1835,18.2552,11900.0
2012-06-13 12:00:00,20.34,20.37,20.24,20.25,25200.0,18.2463,18.2732,18.1566,18.1655,25200.0
2012-06-13 12:10:00,20.25,20.27,20.24,20.26,47800.0,18.1655,18.1835,18.1566,18.1745,47800.0
2012-06-13 12:20:00,20.26,20.26,20.19,20.19,6900.0,18.1745,18.1745,18.1117,18.1117,6900.0
2012-06-13 12:30:00,20.21,20.32,20.21,20.3,25800.0,18.1296,18.2283,18.1296,18.2104,25800.0
2012-06-13 12:40:00,20.31,20.32,20.25,20.26,43600.0,18.2194,18.2283,18.1655,18.1745,43600.0
2012-06-13 12:50:00,20.25,20.25,20.22,20.23,2000.0,18.1655,18.1655,18.1386,18.1476,2000.0
2012-06-13 13:00:00,20.23,20.26,20.2,20.25,4700.0,18.1476,18.1745,18.1207,18.1655,4700.0
2012-06-13 13:10:00,20.25,20.27,20.18,20.26,21600.0,18.1655,18.1835,18.1027,18.1745,21600.0
2012-06-13 13:20:00,20.27,20.28,20.16,20.23,29500.0,18.1835,18.1924,18.0848,18.1476,29500.0
2012-06-13 13:30:00,20.22,20.22,20.15,20.22,14900.0,18.1386,18.1386,18.0758,18.1386,14900.0
2012-06-13 13:40:00,20.23,20.26,20.16,20.24,43200.0,18.1476,18.1745,18.0848,18.1566,43200.0
2012-06-13 13:50:00,20.24,20.26,20.1,20.14,35700.0,18.1566,18.1745,18.031,18.0669,35700.0
2012-06-13 14:00:00,20.1,20.13,20.05,20.05,5700.0,18.031,18.0579,17.9861,17.9861,5700.0
2012-06-13 14:10:00,20.06,20.06,20.02,20.06,6000.0,17.9951,17.9951,17.9592,17.9951,6000.0
2012-06-13 14:20:00,20.06,20.16,20.06,20.11,51500.0,17.9951,18.0848,17.9951,18.0399,51500.0
2012-06-13 14:30:00,20.1,20.1,20.04,20.04,17200.0,18.031,18.031,17.9771,17.9771,17200.0
2012-06-13 14:40:00,20.06,20.07,19.95,20.06,29400.0,17.9951,18.0041,17.8964,17.9951,29400.0
2012-06-13 14:50:00,20.07,20.13,20.06,20.11,43200.0,18.0041,18.0579,17.9951,18.0399,43200.0
2012-06-13 15:00:00,20.1,20.1,20.03,20.04,19900.0,18.031,18.031,17.9682,17.9771,19900.0
2012-06-13 15:10:00,20.05,20.05,19.88,19.88,28200.0,17.9861,17.9861,17.8336,17.8336,28200.0
2012-06-13 15:20:00,19.89,19.89,19.81,19.84,129000.0,17.8426,17.8426,17.7708,17.7977,129000.0
2012-06-13 15:30:00,19.86,19.92,19.82,19.91,79900.0,17.8157,17.8695,17.7798,17.8605,79900.0
2012-06-13 15:40:00,19.88,19.9,19.79,19.84,45800.0,17.8336,17.8516,17.7529,17.7977,45800.0
2012-06-13 15:50:00,19.85,19.97,19.83,19.95,72300.0,17.8067,17.9143,17.7888,17.8964,72300.0
2012-06-14 09:30:00,19.93,19.93,19.32,19.4,42900.0,17.8785,17.8785,17.3313,17.403,42900.0
2012-06-14 09:40:00,19.42,19.57,19.38,19.49,35400.0,17.421,17.5555,17.3851,17.4838,35400.0
2012-06-14 09:50:00,19.5,20.05,19.48,20.03,66300.0,17.4927,17.9861,17.4748,17.9682,66300.0
2012-06-14 10:00:00,20.03,20.04,19.97,20.02,64700.0,17.9682,17.9771,17.9143,17.9592,64700.0
2012-06-14 10:10:00,20.02,20.05,19.85,19.87,121200.0,17.9592,17.9861,17.8067,17.8246,121200.0
2012-06-14 10:20:00,19.87,19.95,19.85,19.94,57300.0,17.8246,17.8964,17.8067,17.8874,57300.0
2012-06-14 10:30:00,19.95,20.01,19.85,20.0,79000.0,17.8964,17.9502,17.8067,17.9413,79000.0
2012-06-14 10:40:00,20.0,20.04,19.93,19.96,25900.0,17.9413,17.9771,17.8785,17.9054,25900.0
2012-06-14 10:50:00,19.96,20.05,19.93,20.02,123200.0,17.9054,17.9861,17.8785,17.9592,123200.0
2012-06-14 11:00:00,20.01,20.04,19.99,20.03,66300.0,17.9502,17.9771,17.9323,17.9682,66300.0
2012-06-14 11:10:00,20.03,20.05,20.0,20.01,17200.0,17.9682,17.9861,17.9413,17.9502,17200.0
2012-06-14 11:20:00,20.02,20.07,20.0,20.03,7900.0,17.9592,18.0041,17.9413,17.9682,7900.0
2012-06-14 11:30:00,20.03,20.14,20.0,20.13,27700.0,17.9682,18.0669,17.9413,18.0579,27700.0
2012-06-14 11:40:00,20.12,20.13,20.08,20.09,14500.0,18.0489,18.0579,18.013,18.022,14500.0
2012-06-14 11:50:00,20.08,20.09,20.02,20.02,7100.0,18.013,18.022,17.9592,17.9592,7100.0
2012-06-14 12:00:00,20.02,20.07,20.0,20.02,24000.0,17.9592,18.0041,17.9413,17.9592,24000.0
2012-06-14 12:10:00,20.02,20.05,20.01,20.03,6300.0,17.9592,17.9861,17.9502,17.9682,6300.0
2012-06-14 12:20:00,20.03,20.05,20.01,20.02,4400.0,17.9682,17.9861,17.9502,17.9592,4400.0
2012-06-14 12:30:00,20.01,20.06,20.01,20.06,4000.0,17.9502,17.9951,17.9502,17.9951,4000.0
2012-06-14 12:40:00,20.06,20.08,20.0,20.06,43300.0,17.9951,18.013,17.9413,17.9951,43300.0
2012-06-14 12:50:00,20.07,20.08,20.04,20.04,5600.0,18.0041,18.013,17.9771,17.9771,5600.0
2012-06-14 13:00:00,20.04,20.05,20.02,20.03,6600.0,17.9771,17.9861,17.9592,17.9682,6600.0
2012-06-14 13:10:00,20.03,20.03,19.95,19.97,15100.0,17.9682,17.9682,17.8964,17.9143,15100.0
2012-06-14 13:20:00,19.97,19.98,19.91,19.98,25400.0,17.9143,17.9233,17.8605,17.9233,25400.0
2012-06-14 13:30:00,19.98,20.06,19.96,20.05,20000.0,17.9233,17.9951,17.9054,17.9861,20000.0
2012-06-14 13:40:00,20.05,20.09,20.0,20.02,38200.0,17.9861,18.022,17.9413,17.9592,38200.0
2012-06-14 13:50:00,20.02,20.07,20.01,20.03,13800.0,17.9592,18.0041,17.9502,17.9682,13800.0
2012-06-14 14:00:00,20.01,20.04,20.0,20.04,11500.0,17.9502,17.9771,17.9413,17.9771,11500.0
2012-06-14 14:10:00,20.02,20.05,20.0,20.03,12600.0,17.9592,17.9861,17.9413,17.9682,12600.0
2012-06-14 14:20:00,20.03,20.04,19.93,19.96,18200.0,17.9682,17.9771,17.8785,17.9054,18200.0
2012-06-14 14:30:00,19.95,19.98,19.93,19.98,22400.0,17.8964,17.9233,17.8785,17.9233,22400.0
2012-06-14 14:40:00,19.97,20.02,19.96,20.02,70800.0,17.9143,17.9592,17.9054,17.9592,70800.0
2012-06-14 14:50:00,20.01,20.03,19.93,19.94,61500.0,17.9502,17.9682,17.8785,17.8874,61500.0
2012-06-14 15:00:00,19.94,20.3,19.88,20.15,62000.0,17.8874,18.2104,17.8336,18.0758,62000.0
2012-06-14 15:10:00,20.15,20.23,20.09,20.09,60800.0,18.0758,18.1476,18.022,18.022,60800.0
2012-06-14 15:20:00,20.08,20.11,19.95,20.02,69800.0,18.013,18.0399,17.8964,17.9592,69800.0
2012-06-14 15:30:00,20.02,20.29,20.02,20.28,56900.0,17.9592,18.2014,17.9592,18.1924,56900.0
2012-06-14 15:40:00,20.28,20.29,20.15,20.27,73700.0,18.1924,18.2014,18.0758,18.1835,73700.0
2012-06-14 15:50:00,20.28,20.3,20.16,20.18,98400.0,18.1924,18.2104,18.0848,18.1027,98400.0
2012-06-15 09:30:00,20.14,20.27,20.13,20.18,14600.0,18.0669,18.1835,18.0579,18.1027,14600.0
2012-06-15 09:40:00,20.12,20.31,20.12,20.21,32400.0,18.0489,18.2194,18.0489,18.1296,32400.0
2012-06-15 09:50:00,20.21,20.41,20.2,20.3,13600.0,18.1296,18.3091,18.1207,18.2104,13600.0
2012-06-15 10:00:00,20.29,20.35,20.25,20.35,10400.0,18.2014,18.2552,18.1655,18.2552,10400.0
2012-06-15 10:10:00,20.34,20.39,20.24,20.33,19000.0,18.2463,18.2911,18.1566,18.2373,19000.0
2012-06-15 10:20:00,20.32,20.33,20.15,20.17,20400.0,18.2283,18.2373,18.0758,18.0938,20400.0
2012-06-15 10:30:00,20.14,20.38,20.13,20.38,16400.0,18.0669,18.2821,18.0579,18.2821,16400.0
2012-06-15 10:40:00,20.38,20.51,20.38,20.5,28100.0,18.2821,18.3988,18.2821,18.3898,28100.0
2012-06-15 10:50:00,20.5,20.55,20.44,20.46,30600.0,18.3898,18.4346,18.336,18.3539,30600.0
2012-06-15 11:00:00,20.46,20.5,20.4,20.5,19500.0,18.3539,18.3898,18.3001,18.3898,19500.0
2012-06-15 11:10:00,20.49,20.5,20.38,20.44,22000.0,18.3808,18.3898,18.2821,18.336,22000.0
2012-06-15 11:20:00,20.43,20.48,20.36,20.45,17700.0,18.327,18.3719,18.2642,18.3449,17700.0
2012-06-15 11:30:00,20.46,20.58,20.43,20.58,21700.0,18.3539,18.4616,18.327,18.4616,21700.0
2012-06-15 11:40:00,20.55,20.62,20.54,20.57,19200.0,18.4346,18.4974,18.4257,18.4526,19200.0
2012-06-15 11:50:00,20.57,20.58,20.54,20.54,5100.0,18.4526,18.4616,18.4257,18.4257,5100.0
2012-06-15 12:00:00,20.54,20.54,20.47,20.49,9800.0,18.4257,18.4257,18.3629,18.3808,9800.0
2012-06-15 12:10:00,20.48,20.53,20.46,20.46,5500.0,18.3719,18.4167,18.3539,18.3539,5500.0
2012-06-15 12:20:00,20.46,20.55,20.46,20.55,5400.0,18.3539,18.4346,18.3539,18.4346,5400.0
2012-06-15 12:30:00,20.54,20.56,20.44,20.45,17600.0,18.4257,18.4436,18.336,18.3449,17600.0
2012-06-15 12:40:00,20.44,20.47,20.42,20.46,6300.0,18.336,18.3629,18.318,18.3539,6300.0
2012-06-15 12:50:00,20.46,20.46,20.39,20.45,9100.0,18.3539,18.3539,18.2911,18.3449,9100.0
2012-06-15 13:00:00,20.45,20.49,20.45,20.48,3400.0,18.3449,18.3808,18.3449,18.3719,3400.0
2012-06-15 13:10:00,20.48,20.53,20.44,20.49,7200.0,18.3719,18.4167,18.336,18.3808,7200.0
2012-06-15 13:20:00,20.48,20.48,20.38,20.4,20500.0,18.3719,18.3719,18.2821,18.3001,20500.0
2012-06-15 13:30:00,20.41,20.42,20.39,20.4,19500.0,18.3091,18.318,18.2911,18.3001,19500.0
2012-06-15 13:40:00,20.39,20.43,20.37,20.43,14000.0,18.2911,18.327,18.2732,18.327,14000.0
2012-06-15 13:50:00,20.43,20.43,20.33,20.42,18000.0,18.327,18.327,18.2373,18.318,18000.0
2012-06-15 14:00:00,20.42,20.44,20.42,20.44,3700.0,18.318,18.336,18.318,18.336,3700.0
2012-06-15 14:10:00,20.44,20.45,20.41,20.44,11100.0,18.336,18.3449,18.3091,18.336,11100.0
2012-06-15 14:20:00,20.44,20.45,20.4,20.44,9400.0,18.336,18.3449,18.3001,18.336,9400.0
2012-06-15 14:30:00,20.44,20.48,20.41,20.47,10400.0,18.336,18.3719,18.3091,18.3629,10400.0
2012-06-15 14:40:00,20.48,20.5,20.42,20.45,24500.0,18.3719,18.3898,18.318,18.3449,24500.0
2012-06-15 14:50:00,20.43,20.43,20.3,20.31,32900.0,18.327,18.327,18.2104,18.2194,32900.0
2012-06-15 15:00:00,20.3,20.42,20.23,20.39,96800.0,18.2104,18.318,18.1476,18.2911,96800.0
2012-06-15 15:10:00,20.4,20.44,20.38,20.4,30900.0,18.3001,18.336,18.2821,18.3001,30900.0
2012-06-15 15:20:00,20.4,20.4,20.39,20.4,21400.0,18.3001,18.3001,18.2911,18.3001,21400.0
2012-06-15 15:30:00,20.4,20.4,20.37,20.39,33700.0,18.3001,18.3001,18.2732,18.2911,33700.0
2012-06-15 15:40:00,20.4,20.4,20.36,20.39,56100.0,18.3001,18.3001,18.2642,18.2911,56100.0
2012-06-15 15:50:00,20.4,20.41,20.39,20.39,92500.0,18.3001,18.3091,18.2911,18.2911,92500.0
2012-06-18 09:30:00,20.3,20.3,19.97,20.22,57900.0,18.2104,18.2104,17.9143,18.1386,57900.0
2012-06-18 09:40:00,20.22,20.57,20.21,20.51,14600.0,18.1386,18.4526,18.1296,18.3988,14600.0
2012-06-18 09:50:00,20.5,20.66,20.48,20.66,25400.0,18.3898,18.5333,18.3719,18.5333,25400.0
2012-06-18 10:00:00,20.63,20.63,20.53,20.55,15900.0,18.5064,18.5064,18.4167,18.4346,15900.0
2012-06-18 10:10:00,20.55,20.61,20.54,20.61,15000.0,18.4346,18.4885,18.4257,18.4885,15000.0
2012-06-18 10:20:00,20.61,20.84,20.61,20.79,44700.0,18.4885,18.6948,18.4885,18.6499,44700.0
2012-06-18 10:30:00,20.79,20.8,20.58,20.6,27100.0,18.6499,18.6589,18.4616,18.4795,27100.0
2012-06-18 10:40:00,20.6,20.8,20.6,20.8,16100.0,18.4795,18.6589,18.4795,18.6589,16100.0
2012-06-18 10:50:00,20.8,20.8,20.65,20.65,16900.0,18.6589,18.6589,18.5244,18.5244,16900.0
2012-06-18 11:00:00,20.66,20.73,20.65,20.67,25700.0,18.5333,18.5961,18.5244,18.5423,25700.0
2012-06-18 11:10:00,20.67,20.71,20.63,20.66,23000.0,18.5423,18.5782,18.5064,18.5333,23000.0
2012-06-18 11:20:00,20.67,20.67,20.6,20.61,12600.0,18.5423,18.5423,18.4795,18.4885,12600.0
2012-06-18 11:30:00,20.61,20.63,20.57,20.58,35900.0,18.4885,18.5064,18.4526,18.4616,35900.0
2012-06-18 11:40:00,20.58,20.64,20.51,20.52,24600.0,18.4616,18.5154,18.3988,18.4077,24600.0
2012-06-18 11:50:00,20.53,20.57,20.5,20.54,10800.0,18.4167,18.4526,18.3898,18.4257,10800.0
2012-06-18 12:00:00,20.55,20.55,20.48,20.48,4400.0,18.4346,18.4346,18.3719,18.3719,4400.0
2012-06-18 12:10:00,20.46,20.58,20.45,20.55,11700.0,18.3539,18.4616,18.3449,18.4346,11700.0
2012-06-18 12:20:00,20.54,20.54,20.46,20.51,14300.0,18.4257,18.4257,18.3539,18.3988,14300.0
2012-06-18 12:30:00,20.51,20.57,20.51,20.53,4200.0,18.3988,18.4526,18.3988,18.4167,4200.0
2012-06-18 12:40:00,20.53,20.59,20.53,20.59,8200.0,18.4167,18.4705,18.4167,18.4705,8200.0
2012-06-18 12:50:00,20.57,20.62,20.51,20.51,12500.0,18.4526,18.4974,18.3988,18.3988,12500.0
2012-06-18 13:00:00,20.51,20.57,20.5,20.54,6200.0,18.3988,18.4526,18.3898,18.4257,6200.0
2012-06-18 13:10:00,20.54,20.63,20.54,20.61,5900.0,18.4257,18.5064,18.4257,18.4885,5900.0
2012-06-18 13:20:00,20.62,20.62,20.56,20.61,15800.0,18.4974,18.4974,18.4436,18.4885,15800.0
2012-06-18 13:30:00,20.61,20.61,20.59,20.6,9300.0,18.4885,18.4885,18.4705,18.4795,9300.0
2012-06-18 13:40:00,20.58,20.62,20.58,20.58,7000.0,18.4616,18.4974,18.4616,18.4616,7000.0
2012-06-18 13:50:00,20.57,20.64,20.56,20.64,15400.0,18.4526,18.5154,18.4436,18.5154,15400.0
2012-06-18 14:00:00,20.66,20.66,20.55,20.56,12100.0,18.5333,18.5333,18.4346,18.4436,12100.0
2012-06-18 14:10:00,20.56,20.69,20.56,20.69,5200.0,18.4436,18.5602,18.4436,18.5602,5200.0
2012-06-18 14:20:00,20.69,20.72,20.68,20.7,16800.0,18.5602,18.5871,18.5513,18.5692,16800.0
2012-06-18 14:30:00,20.7,20.72,20.67,20.68,8400.0,18.5692,18.5871,18.5423,18.5513,8400.0
2012-06-18 14:40:00,20.67,20.7,20.65,20.66,5700.0,18.5423,18.5692,18.5244,18.5333,5700.0
2012-06-18 14:50:00,20.65,20.68,20.65,20.66,3900.0,18.5244,18.5513,18.5244,18.5333,3900.0
2012-06-18 15:00:00,20.65,20.69,20.65,20.65,7500.0,18.5244,18.5602,18.5244,18.5244,7500.0
2012-06-18 15:10:00,20.66,20.69,20.55,20.59,25700.0,18.5333,18.5602,18.4346,18.4705,25700.0
2012-06-18 15:20:00,20.59,20.64,20.57,20.64,17900.0,18.4705,18.5154,18.4526,18.5154,17900.0
2012-06-18 15:30:00,20.62,20.68,20.59,20.68,18400.0,18.4974,18.5513,18.4705,18.5513,18400.0
2012-06-18 15:40:00,20.65,20.69,20.61,20.61,24100.0,18.5244,18.5602,18.4885,18.4885,24100.0
2012-06-18 15:50:00,20.61,20.65,20.55,20.61,36800.0,18.4885,18.5244,18.4346,18.4885,36800.0
2012-06-19 09:30:00,20.81,20.81,20.68,20.8,21300.0,18.6679,18.6679,18.5513,18.6589,21300.0
2012-06-19 09:40:00,20.82,20.95,20.73,20.87,33000.0,18.6769,18.7935,18.5961,18.7217,33000.0
2012-06-19 09:50:00,20.9,21.0,20.89,20.93,45900.0,18.7486,18.8383,18.7396,18.7755,45900.0
2012-06-19 10:00:00,21.0,21.13,20.98,21.07,38600.0,18.8383,18.9549,18.8204,18.9011,38600.0
2012-06-19 10:10:00,21.08,21.27,21.01,21.21,110000.0,18.9101,19.0805,18.8473,19.0267,110000.0
2012-06-19 10:20:00,21.19,21.26,21.02,21.07,34600.0,19.0088,19.0716,18.8563,18.9011,34600.0
2012-06-19 10:30:00,21.1,21.12,21.04,21.09,14100.0,18.928,18.946,18.8742,18.9191,14100.0
2012-06-19 10:40:00,21.11,21.16,21.1,21.1,10300.0,18.937,18.9819,18.928,18.928,10300.0
2012-06-19 10:50:00,21.1,21.22,21.1,21.21,14400.0,18.928,19.0357,18.928,19.0267,14400.0
2012-06-19 11:00:00,21.21,21.21,21.16,21.2,20900.0,19.0267,19.0267,18.9819,19.0177,20900.0
2012-06-19 11:10:00,21.2,21.21,21.07,21.09,61600.0,19.0177,19.0267,18.9011,18.9191,61600.0
2012-06-19 11:20:00,21.11,21.19,21.09,21.16,30700.0,18.937,19.0088,18.9191,18.9819,30700.0
2012-06-19 11:30:00,21.19,21.23,21.18,21.2,6600.0,19.0088,19.0446,18.9998,19.0177,6600.0
2012-06-19 11:40:00,21.2,21.26,21.19,21.25,4700.0,19.0177,19.0716,19.0088,19.0626,4700.0
2012-06-19 11:50:00,21.26,21.37,21.25,21.33,24100.0,19.0716,19.1702,19.0626,19.1344,24100.0
2012-06-19 12:00:00,21.35,21.36,21.26,21.26,9000.0,19.1523,19.1613,19.0716,19.0716,9000.0
2012-06-19 12:10:00,21.27,21.28,21.22,21.23,7300.0,19.0805,19.0895,19.0357,19.0446,7300.0
2012-06-19 12:20:00,21.23,21.28,21.21,21.25,20600.0,19.0446,19.0895,19.0267,19.0626,20600.0
2012-06-19 12:30:00,21.24,21.28,21.22,21.23,11000.0,19.0536,19.0895,19.0357,19.0446,11000.0
2012-06-19 12:40:00,21.23,21.3,21.23,21.25,21200.0,19.0446,19.1074,19.0446,19.0626,21200.0
2012-06-19 12:50:00,21.25,21.29,21.24,21.27,12400.0,19.0626,19.0985,19.0536,19.0805,12400.0
2012-06-19 13:00:00,21.27,21.3,21.23,21.26,16000.0,19.0805,19.1074,19.0446,19.0716,16000.0
2012-06-19 13:10:00,21.25,21.27,21.24,21.25,5800.0,19.0626,19.0805,19.0536,19.0626,5800.0
2012-06-19 13:20:00,21.25,21.3,21.25,21.26,13500.0,19.0626,19.1074,19.0626,19.0716,13500.0
2012-06-19 13:30:00,21.25,21.3,21.24,21.28,16500.0,19.0626,19.1074,19.0536,19.0895,16500.0
2012-06-19 13:40:00,21.28,21.39,21.28,21.35,36400.0,19.0895,19.1882,19.0895,19.1523,36400.0
2012-06-19 13:50:00,21.35,21.38,21.28,21.28,11900.0,19.1523,19.1792,19.0895,19.0895,11900.0
2012-06-19 14:00:00,21.29,21.37,21.28,21.32,21600.0,19.0985,19.1702,19.0895,19.1254,21600.0
2012-06-19 14:10:00,21.33,21.37,21.28,21.28,19800.0,19.1344,19.1702,19.0895,19.0895,19800.0
2012-06-19 14:20:00,21.3,21.3,21.18,21.2,15000.0,19.1074,19.1074,18.9998,19.0177,15000.0
2012-06-19 14:30:00,21.21,21.21,21.08,21.1,32600.0,19.0267,19.0267,18.9101,18.928,32600.0
2012-06-19 14:40:00,21.14,21.21,21.12,21.21,27500.0,18.9639,19.0267,18.946,19.0267,27500.0
2012-06-19 14:50:00,21.21,21.26,21.19,21.21,14700.0,19.0267,19.0716,19.0088,19.0267,14700.0
2012-06-19 15:00:00,21.2,21.25,21.18,21.23,35600.0,19.0177,19.0626,18.9998,19.0446,35600.0
2012-06-19 15:10:00,21.23,21.24,21.19,21.23,21900.0,19.0446,19.0536,19.0088,19.0446,21900.0
2012-06-19 15:20:00,21.23,21.24,21.14,21.15,19500.0,19.0446,19.0536,18.9639,18.9729,19500.0
2012-06-19 15:30:00,21.15,21.22,21.14,21.19,25700.0,18.9729,19.0357,18.9639,19.0088,25700.0
2012-06-19 15:40:00,21.2,21.21,21.06,21.06,27400.0,19.0177,19.0267,18.8921,18.8921,27400.0
2012-06-19 15:50:00,21.08,21.11,21.05,21.06,36400.0,18.9101,18.937,18.8832,18.8921,36400.0
2012-06-20 09:30:00,21.0,21.13,20.9,20.92,16100.0,18.8383,18.9549,18.7486,18.7666,16100.0
2012-06-20 09:40:00,20.92,21.0,20.85,20.96,11000.0,18.7666,18.8383,18.7038,18.8024,11000.0
2012-06-20 09:50:00,20.99,21.07,20.95,21.03,39000.0,18.8294,18.9011,18.7935,18.8652,39000.0
2012-06-20 10:00:00,21.01,21.11,21.0,21.06,40400.0,18.8473,18.937,18.8383,18.8921,40400.0
2012-06-20 10:10:00,21.03,21.06,20.98,21.01,13100.0,18.8652,18.8921,18.8204,18.8473,13100.0
2012-06-20 10:20:00,21.02,21.13,21.0,21.07,22300.0,18.8563,18.9549,18.8383,18.9011,22300.0
2012-06-20 10:30:00,21.05,21.09,21.0,21.03,18100.0,18.8832,18.9191,18.8383,18.8652,18100.0
2012-06-20 10:40:00,21.03,21.07,20.93,21.07,19100.0,18.8652,18.9011,18.7755,18.9011,19100.0
2012-06-20 10:50:00,21.07,21.07,20.95,21.0,21300.0,18.9011,18.9011,18.7935,18.8383,21300.0
2012-06-20 11:00:00,20.99,21.05,20.98,21.03,11500.0,18.8294,18.8832,18.8204,18.8652,11500.0
2012-06-20 11:10:00,21.03,21.1,21.02,21.08,37100.0,18.8652,18.928,18.8563,18.9101,37100.0
2012-06-20 11:20:00,21.07,21.1,21.07,21.08,5300.0,18.9011,18.928,18.9011,18.9101,5300.0
2012-06-20 11:30:00,21.09,21.19,21.08,21.16,15800.0,18.9191,19.0088,18.9101,18.9819,15800.0
2012-06-20 11:40:00,21.16,21.2,21.11,21.2,4600.0,18.9819,19.0177,18.937,19.0177,4600.0
2012-06-20 11:50:00,21.17,21.2,21.06,21.12,10900.0,18.9908,19.0177,18.8921,18.946,10900.0
2012-06-20 12:00:00,21.13,21.18,21.05,21.05,19400.0,18.9549,18.9998,18.8832,18.8832,19400.0
2012-06-20 12:10:00,21.06,21.08,21.05,21.06,7000.0,18.8921,18.9101,18.8832,18.8921,7000.0
2012-06-20 12:20:00,21.05,21.08,20.98,21.04,20700.0,18.8832,18.9101,18.8204,18.8742,20700.0
2012-06-20 12:30:00,21.06,21.14,20.94,21.07,21900.0,18.8921,18.9639,18.7845,18.9011,21900.0
2012-06-20 12:40:00,21.05,21.27,21.03,21.23,15100.0,18.8832,19.0805,18.8652,19.0446,15100.0
2012-06-20 12:50:00,21.25,21.29,21.18,21.25,8600.0,19.0626,19.0985,18.9998,19.0626,8600.0
2012-06-20 13:00:00,21.31,21.54,21.31,21.52,31100.0,19.1164,19.3227,19.1164,19.3048,31100.0
2012-06-20 13:10:00,21.53,21.61,21.48,21.57,93800.0,19.3138,19.3855,19.2689,19.3497,93800.0
2012-06-20 13:20:00,21.57,21.63,21.55,21.6,39100.0,19.3497,19.4035,19.3317,19.3766,39100.0
2012-06-20 13:30:00,21.62,21.62,21.5,21.59,70800.0,19.3945,19.3945,19.2869,19.3676,70800.0
2012-06-20 13:40:00,21.6,21.66,21.58,21.63,23600.0,19.3766,19.4304,19.3586,19.4035,23600.0
2012-06-20 13:50:00,21.62,21.67,21.6,21.64,17300.0,19.3945,19.4394,19.3766,19.4124,17300.0
2012-06-20 14:00:00,21.62,21.64,21.57,21.62,19700.0,19.3945,19.4124,19.3497,19.3945,19700.0
2012-06-20 14:10:00,21.6,21.66,21.55,21.6,28100.0,19.3766,19.4304,19.3317,19.3766,28100.0
2012-06-20 14:20:00,21.6,21.61,21.5,21.51,19500.0,19.3766,19.3855,19.2869,19.2958,19500.0
2012-06-20 14:30:00,21.54,21.56,21.49,21.53,9500.0,19.3227,19.3407,19.2779,19.3138,9500.0
2012-06-20 14:40:00,21.5,21.57,21.45,21.49,52000.0,19.2869,19.3497,19.242,19.2779,52000.0
2012-06-20 14:50:00,21.5,21.51,21.38,21.39,12300.0,19.2869,19.2958,19.1792,19.1882,12300.0
2012-06-20 15:00:00,21.39,21.4,21.26,21.27,15100.0,19.1882,19.1971,19.0716,19.0805,15100.0
2012-06-20 15:10:00,21.26,21.4,21.23,21.36,28200.0,19.0716,19.1971,19.0446,19.1613,28200.0
2012-06-20 15:20:00,21.37,21.48,21.34,21.43,24800.0,19.1702,19.2689,19.1433,19.2241,24800.0
2012-06-20 15:30:00,21.44,21.53,21.38,21.5,33400.0,19.233,19.3138,19.1792,19.2869,33400.0
2012-06-20 15:40:00,21.5,21.65,21.48,21.61,81800.0,19.2869,19.4214,19.2689,19.3855,81800.0
2012-06-20 15:50:00,21.61,21.69,21.49,21.57,186800.0,19.3855,19.4573,19.2779,19.3497,186800.0
2012-06-21 09:30:00,21.41,21.43,21.17,21.17,57500.0,19.2061,19.2241,18.9908,18.9908,57500.0
2012-06-21 09:40:00,21.12,21.25,21.05,21.05,53900.0,18.946,19.0626,18.8832,18.8832,53900.0
2012-06-21 09:50:00,21.05,21.19,21.05,21.19,23400.0,18.8832,19.0088,18.8832,19.0088,23400.0
2012-06-21 10:00:00,21.16,21.2,20.92,20.92,33300.0,18.9819,19.0177,18.7666,18.7666,33300.0
2012-06-21 10:10:00,20.91,21.07,20.9,21.01,29800.0,18.7576,18.9011,18.7486,18.8473,29800.0
2012-06-21 10:20:00,21.01,21.01,20.9,20.92,23800.0,18.8473,18.8473,18.7486,18.7666,23800.0
2012-06-21 10:30:00,20.92,20.92,20.75,20.75,73800.0,18.7666,18.7666,18.6141,18.6141,73800.0
2012-06-21 10:40:00,20.76,20.87,20.72,20.84,39800.0,18.623,18.7217,18.5871,18.6948,39800.0
2012-06-21 10:50:00,20.86,20.97,20.85,20.95,20500.0,18.7127,18.8114,18.7038,18.7935,20500.0
2012-06-21 11:00:00,20.95,20.97,20.83,20.83,33700.0,18.7935,18.8114,18.6858,18.6858,33700.0
2012-06-21 11:10:00,20.82,20.82,20.7,20.79,29000.0,18.6769,18.6769,18.5692,18.6499,29000.0
2012-06-21 11:20:00,20.78,20.8,20.7,20.7,27700.0,18.641,18.6589,18.5692,18.5692,27700.0
2012-06-21 11:30:00,20.67,20.73,20.52,20.54,65700.0,18.5423,18.5961,18.4077,18.4257,65700.0
2012-06-21 11:40:00,20.54,20.67,20.5,20.65,41400.0,18.4257,18.5423,18.3898,18.5244,41400.0
2012-06-21 11:50:00,20.63,20.76,20.62,20.76,17000.0,18.5064,18.623,18.4974,18.623,17000.0
2012-06-21 12:00:00,20.77,20.78,20.64,20.68,10800.0,18.632,18.641,18.5154,18.5513,10800.0
2012-06-21 12:10:00,20.67,20.69,20.64,20.64,5500.0,18.5423,18.5602,18.5154,18.5154,5500.0
2012-06-21 12:20:00,20.64,20.69,20.48,20.48,16900.0,18.5154,18.5602,18.3719,18.3719,16900.0
2012-06-21 12:30:00,20.46,20.52,20.46,20.52,8600.0,18.3539,18.4077,18.3539,18.4077,8600.0
2012-06-21 12:40:00,20.5,20.5,20.44,20.47,4200.0,18.3898,18.3898,18.336,18.3629,4200.0
2012-06-21 12:50:00,20.48,20.5,20.45,20.45,6200.0,18.3719,18.3898,18.3449,18.3449,6200.0
2012-06-21 13:00:00,20.44,20.51,20.44,20.47,6900.0,18.336,18.3988,18.336,18.3629,6900.0
2012-06-21 13:10:00,20.46,20.56,20.45,20.54,21900.0,18.3539,18.4436,18.3449,18.4257,21900.0
2012-06-21 13:20:00,20.5,20.55,20.48,20.53,12900.0,18.3898,18.4346,18.3719,18.4167,12900.0
2012-06-21 13:30:00,20.51,20.56,20.51,20.53,7800.0,18.3988,18.4436,18.3988,18.4167,7800.0
2012-06-21 13:40:00,20.53,20.56,20.47,20.54,19800.0,18.4167,18.4436,18.3629,18.4257,19800.0
2012-06-21 13:50:00,20.53,20.58,20.52,20.53,14100.0,18.4167,18.4616,18.4077,18.4167,14100.0
2012-06-21 14:00:00,20.53,20.53,20.47,20.5,10100.0,18.4167,18.4167,18.3629,18.3898,10100.0
2012-06-21 14:10:00,20.5,20.52,20.44,20.44,11300.0,18.3898,18.4077,18.336,18.336,11300.0
2012-06-21 14:20:00,20.44,20.49,20.4,20.45,18600.0,18.336,18.3808,18.3001,18.3449,18600.0
2012-06-21 14:30:00,20.46,20.47,20.41,20.41,7200.0,18.3539,18.3629,18.3091,18.3091,7200.0
2012-06-21 14:40:00,20.41,20.51,20.41,20.49,19700.0,18.3091,18.3988,18.3091,18.3808,19700.0
2012-06-21 14:50:00,20.48,20.5,20.4,20.46,9500.0,18.3719,18.3898,18.3001,18.3539,9500.0
2012-06-21 15:00:00,20.43,20.45,20.39,20.4,10600.0,18.327,18.3449,18.2911,18.3001,10600.0
2012-06-21 15:10:00,20.38,20.41,20.32,20.32,32300.0,18.2821,18.3091,18.2283,18.2283,32300.0
2012-06-21 15:20:00,20.32,20.33,20.23,20.23,52000.0,18.2283,18.2373,18.1476,18.1476,52000.0
2012-06-21 15:30:00,20.23,20.32,20.2,20.26,49200.0,18.1476,18.2283,18.1207,18.1745,49200.0
2012-06-21 15:40:00,20.25,20.27,20.14,20.24,52000.0,18.1655,18.1835,18.0669,18.1566,52000.0
2012-06-21 15:50:00,20.26,20.29,20.15,20.16,134900.0,18.1745,18.2014,18.0758,18.0848,134900.0
2012-06-22 09:30:00,20.4,20.86,20.27,20.7,157000.0,18.3001,18.7127,18.1835,18.5692,157000.0
2012-06-22 09:40:00,20.7,21.08,20.66,21.05,95400.0,18.5692,18.9101,18.5333,18.8832,95400.0
2012-06-22 09:50:00,21.05,21.23,20.94,21.18,63800.0,18.8832,19.0446,18.7845,18.9998,63800.0
2012-06-22 10:00:00,21.18,21.47,21.18,21.25,66600.0,18.9998,19.2599,18.9998,19.0626,66600.0
2012-06-22 10:10:00,21.24,21.42,21.2,21.33,43900.0,19.0536,19.2151,19.0177,19.1344,43900.0
2012-06-22 10:20:00,21.33,21.45,21.31,21.41,43400.0,19.1344,19.242,19.1164,19.2061,43400.0
2012-06-22 10:30:00,21.41,21.41,21.2,21.2,43600.0,19.2061,19.2061,19.0177,19.0177,43600.0
2012-06-22 10:40:00,21.2,21.24,21.1,21.2,34900.0,19.0177,19.0536,18.928,19.0177,34900.0
2012-06-22 10:50:00,21.2,21.38,21.19,21.33,38200.0,19.0177,19.1792,19.0088,19.1344,38200.0
2012-06-22 11:00:00,21.33,21.36,21.18,21.21,18000.0,19.1344,19.1613,18.9998,19.0267,18000.0
2012-06-22 11:10:00,21.21,21.31,21.2,21.31,8700.0,19.0267,19.1164,19.0177,19.1164,8700.0
2012-06-22 11:20:00,21.31,21.31,21.09,21.11,15300.0,19.1164,19.1164,18.9191,18.937,15300.0
2012-06-22 11:30:00,21.1,21.29,21.09,21.21,18800.0,18.928,19.0985,18.9191,19.0267,18800.0
2012-06-22 11:40:00,21.23,21.33,21.23,21.26,12300.0,19.0446,19.1344,19.0446,19.0716,12300.0
2012-06-22 11:50:00,21.26,21.3,21.25,21.3,8700.0,19.0716,19.1074,19.0626,19.1074,8700.0
2012-06-22 12:00:00,21.27,21.3,21.2,21.2,9700.0,19.0805,19.1074,19.0177,19.0177,9700.0
2012-06-22 12:10:00,21.2,21.25,21.2,21.23,7100.0,19.0177,19.0626,19.0177,19.0446,7100.0
2012-06-22 12:20:00,21.23,21.29,21.14,21.27,17700.0,19.0446,19.0985,18.9639,19.0805,17700.0
2012-06-22 12:30:00,21.26,21.32,21.26,21.27,36300.0,19.0716,19.1254,19.0716,19.0805,36300.0
2012-06-22 12:40:00,21.27,21.28,21.21,21.27,34000.0,19.0805,19.0895,19.0267,19.0805,34000.0
2012-06-22 12:50:00,21.27,21.29,21.23,21.23,14200.0,19.0805,19.0985,19.0446,19.0446,14200.0
2012-06-22 13:00:00,21.23,21.27,21.21,21.23,86400.0,19.0446,19.0805,19.0267,19.0446,86400.0
2012-06-22 13:10:00,21.24,21.28,21.19,21.2,13300.0,19.0536,19.0895,19.0088,19.0177,13300.0
2012-06-22 13:20:00,21.21,21.22,21.15,21.16,13500.0,19.0267,19.0357,18.9729,18.9819,13500.0
2012-06-22 13:30:00,21.17,21.17,21.12,21.14,6800.0,18.9908,18.9908,18.946,18.9639,6800.0
2012-06-22 13:40:00,21.15,21.19,21.14,21.15,4300.0,18.9729,19.0088,18.9639,18.9729,4300.0
2012-06-22 13:50:00,21.14,21.21,21.11,21.19,8300.0,18.9639,19.0267,18.937,19.0088,8300.0
2012-06-22 14:00:00,21.19,21.21,21.16,21.19,12900.0,19.0088,19.0267,18.9819,19.0088,12900.0
2012-06-22 14:10:00,21.21,21.24,21.21,21.23,21400.0,19.0267,19.0536,19.0267,19.0446,21400.0
2012-06-22 14:20:00,21.23,21.25,21.2,21.2,5900.0,19.0446,19.0626,19.0177,19.0177,5900.0
2012-06-22 14:30:00,21.21,21.22,21.19,21.22,12700.0,19.0267,19.0357,19.0088,19.0357,12700.0
2012-06-22 14:40:00,21.23,21.31,21.23,21.31,23100.0,19.0446,19.1164,19.0446,19.1164,23100.0
2012-06-22 14:50:00,21.3,21.46,21.3,21.46,43300.0,19.1074,19.251,19.1074,19.251,43300.0
2012-06-22 15:00:00,21.46,21.5,21.39,21.4,26900.0,19.251,19.2869,19.1882,19.1971,26900.0
2012-06-22 15:10:00,21.41,21.5,21.4,21.4,14700.0,19.2061,19.2869,19.1971,19.1971,14700.0
2012-06-22 15:20:00,21.4,21.41,21.26,21.27,21500.0,19.1971,19.2061,19.0716,19.0805,21500.0
2012-06-22 15:30:00,21.27,21.32,21.25,21.29,26500.0,19.0805,19.1254,19.0626,19.0985,26500.0
2012-06-22 15:40:00,21.28,21.34,21.26,21.32,27900.0,19.0895,19.1433,19.0716,19.1254,27900.0
2012-06-22 15:50:00,21.34,21.36,21.25,21.3,124400.0,19.1433,19.1613,19.0626,19.1074,124400.0
2012-06-25 09:30:00,20.84,20.99,20.57,20.63,80100.0,18.6948,18.8294,18.4526,18.5064,80100.0
2012-06-25 09:40:00,20.63,21.0,20.63,20.96,68400.0,18.5064,18.8383,18.5064,18.8024,68400.0
2012-06-25 09:50:00,20.98,21.0,20.81,20.97,37700.0,18.8204,18.8383,18.6679,18.8114,37700.0
2012-06-25 10:00:00,20.96,20.97,20.71,20.71,23900.0,18.8024,18.8114,18.5782,18.5782,23900.0
2012-06-25 10:10:00,20.71,20.82,20.61,20.73,28900.0,18.5782,18.6769,18.4885,18.5961,28900.0
2012-06-25 10:20:00,20.7,20.76,20.6,20.6,14300.0,18.5692,18.623,18.4795,18.4795,14300.0
2012-06-25 10:30:00,20.6,20.87,20.6,20.85,13000.0,18.4795,18.7217,18.4795,18.7038,13000.0
2012-06-25 10:40:00,20.84,20.91,20.77,20.88,17600.0,18.6948,18.7576,18.632,18.7307,17600.0
2012-06-25 10:50:00,20.87,21.02,20.85,20.9,40200.0,18.7217,18.8563,18.7038,18.7486,40200.0
2012-06-25 11:00:00,20.9,20.9,20.75,20.77,13300.0,18.7486,18.7486,18.6141,18.632,13300.0
2012-06-25 11:10:00,20.76,20.78,20.75,20.76,10900.0,18.623,18.641,18.6141,18.623,10900.0
2012-06-25 11:20:00,20.77,20.78,20.75,20.75,14400.0,18.632,18.641,18.6141,18.6141,14400.0
2012-06-25 11:30:00,20.75,20.76,20.53,20.56,15300.0,18.6141,18.623,18.4167,18.4436,15300.0
2012-06-25 11:40:00,20.58,20.7,20.5,20.61,33400.0,18.4616,18.5692,18.3898,18.4885,33400.0
2012-06-25 11:50:00,20.6,20.6,20.5,20.51,8000.0,18.4795,18.4795,18.3898,18.3988,8000.0
2012-06-25 12:00:00,20.5,20.53,20.44,20.44,23300.0,18.3898,18.4167,18.336,18.336,23300.0
2012-06-25 12:10:00,20.43,20.61,20.41,20.6,20000.0,18.327,18.4885,18.3091,18.4795,20000.0
2012-06-25 12:20:00,20.6,20.62,20.55,20.55,12200.0,18.4795,18.4974,18.4346,18.4346,12200.0
2012-06-25 12:30:00,20.56,20.6,20.52,20.52,9800.0,18.4436,18.4795,18.4077,18.4077,9800.0
2012-06-25 12:40:00,20.53,20.54,20.5,20.54,12400.0,18.4167,18.4257,18.3898,18.4257,12400.0
2012-06-25 12:50:00,20.53,20.54,20.51,20.53,4800.0,18.4167,18.4257,18.3988,18.4167,4800.0
2012-06-25 13:00:00,20.51,20.52,20.48,20.49,7600.0,18.3988,18.4077,18.3719,18.3808,7600.0
2012-06-25 13:10:00,20.48,20.52,20.48,20.52,9800.0,18.3719,18.4077,18.3719,18.4077,9800.0
2012-06-25 13:20:00,20.51,20.59,20.49,20.59,9100.0,18.3988,18.4705,18.3808,18.4705,9100.0
2012-06-25 13:30:00,20.58,20.7,20.57,20.68,24600.0,18.4616,18.5692,18.4526,18.5513,24600.0
2012-06-25 13:40:00,20.68,20.69,20.57,20.57,6100.0,18.5513,18.5602,18.4526,18.4526,6100.0
2012-06-25 13:50:00,20.58,20.62,20.57,20.62,7600.0,18.4616,18.4974,18.4526,18.4974,7600.0
2012-06-25 14:00:00,20.61,20.65,20.58,20.6,8300.0,18.4885,18.5244,18.4616,18.4795,8300.0
2012-06-25 14:10:00,20.6,20.71,20.6,20.62,10500.0,18.4795,18.5782,18.4795,18.4974,10500.0
2012-06-25 14:20:00,20.61,20.64,20.6,20.61,10800.0,18.4885,18.5154,18.4795,18.4885,10800.0
2012-06-25 14:30:00,20.61,20.62,20.59,20.62,11200.0,18.4885,18.4974,18.4705,18.4974,11200.0
2012-06-25 14:40:00,20.62,20.65,20.59,20.6,13500.0,18.4974,18.5244,18.4705,18.4795,13500.0
2012-06-25 14:50:00,20.62,20.65,20.61,20.62,10000.0,18.4974,18.5244,18.4885,18.4974,10000.0
2012-06-25 15:00:00,20.62,20.69,20.6,20.68,19100.0,18.4974,18.5602,18.4795,18.5513,19100.0
2012-06-25 15:10:00,20.67,20.77,20.65,20.75,19600.0,18.5423,18.632,18.5244,18.6141,19600.0
2012-06-25 15:20:00,20.72,20.75,20.67,20.68,10400.0,18.5871,18.6141,18.5423,18.5513,10400.0
2012-06-25 15:30:00,20.67,20.75,20.65,20.71,24300.0,18.5423,18.6141,18.5244,18.5782,24300.0
2012-06-25 15:40:00,20.71,20.78,20.68,20.75,43200.0,18.5782,18.641,18.5513,18.6141,43200.0
2012-06-25 15:50:00,20.75,20.78,20.68,20.72,91600.0,18.6141,18.641,18.5513,18.5871,91600.0
2012-06-26 09:30:00,20.72,20.97,20.61,20.89,22400.0,18.5871,18.8114,18.4885,18.7396,22400.0
2012-06-26 09:40:00,20.89,20.97,20.75,20.76,22000.0,18.7396,18.8114,18.6141,18.623,22000.0
2012-06-26 09:50:00,20.75,20.84,20.7,20.82,18500.0,18.6141,18.6948,18.5692,18.6769,18500.0
2012-06-26 10:00:00,20.83,20.97,20.73,20.94,23000.0,18.6858,18.8114,18.5961,18.7845,23000.0
2012-06-26 10:10:00,20.92,20.92,20.69,20.69,24500.0,18.7666,18.7666,18.5602,18.5602,24500.0
2012-06-26 10:20:00,20.68,20.68,20.51,20.52,16400.0,18.5513,18.5513,18.3988,18.4077,16400.0
2012-06-26 10:30:00,20.51,20.72,20.5,20.69,43900.0,18.3988,18.5871,18.3898,18.5602,43900.0
2012-06-26 10:40:00,20.68,20.69,20.53,20.54,26000.0,18.5513,18.5602,18.4167,18.4257,26000.0
2012-06-26 10:50:00,20.53,20.69,20.52,20.66,163700.0,18.4167,18.5602,18.4077,18.5333,163700.0
2012-06-26 11:00:00,20.66,20.76,20.56,20.65,49800.0,18.5333,18.623,18.4436,18.5244,49800.0
2012-06-26 11:10:00,20.64,20.67,20.59,20.61,32000.0,18.5154,18.5423,18.4705,18.4885,32000.0
2012-06-26 11:20:00,20.61,20.66,20.59,20.63,36900.0,18.4885,18.5333,18.4705,18.5064,36900.0
2012-06-26 11:30:00,20.63,20.68,20.61,20.63,11800.0,18.5064,18.5513,18.4885,18.5064,11800.0
2012-06-26 11:40:00,20.62,20.69,20.6,20.67,15500.0,18.4974,18.5602,18.4795,18.5423,15500.0
2012-06-26 11:50:00,20.66,20.71,20.66,20.69,83400.0,18.5333,18.5782,18.5333,18.5602,83400.0
2012-06-26 12:00:00,20.69,20.82,20.68,20.73,13800.0,18.5602,18.6769,18.5513,18.5961,13800.0
2012-06-26 12:10:00,20.74,20.78,20.69,20.72,24800.0,18.6051,18.641,18.5602,18.5871,24800.0
2012-06-26 12:20:00,20.71,20.73,20.69,20.71,17600.0,18.5782,18.5961,18.5602,18.5782,17600.0
2012-06-26 12:30:00,20.71,20.72,20.69,20.7,10200.0,18.5782,18.5871,18.5602,18.5692,10200.0
2012-06-26 12:40:00,20.7,20.81,20.7,20.74,19600.0,18.5692,18.6679,18.5692,18.6051,19600.0
2012-06-26 12:50:00,20.75,20.76,20.72,20.75,9200.0,18.6141,18.623,18.5871,18.6141,9200.0
2012-06-26 13:00:00,20.75,20.76,20.73,20.74,25200.0,18.6141,18.623,18.5961,18.6051,25200.0
2012-06-26 13:10:00,20.74,20.78,20.73,20.75,26600.0,18.6051,18.641,18.5961,18.6141,26600.0
2012-06-26 13:20:00,20.75,20.77,20.73,20.75,18100.0,18.6141,18.632,18.5961,18.6141,18100.0
2012-06-26 13:30:00,20.75,20.81,20.72,20.81,16000.0,18.6141,18.6679,18.5871,18.6679,16000.0
2012-06-26 13:40:00,20.8,20.8,20.73,20.76,11300.0,18.6589,18.6589,18.5961,18.623,11300.0
2012-06-26 13:50:00,20.77,20.79,20.74,20.77,6900.0,18.632,18.6499,18.6051,18.632,6900.0
2012-06-26 14:00:00,20.76,20.91,20.76,20.91,11000.0,18.623,18.7576,18.623,18.7576,11000.0
2012-06-26 14:10:00,20.87,20.96,20.85,20.96,12300.0,18.7217,18.8024,18.7038,18.8024,12300.0
2012-06-26 14:20:00,20.97,20.98,20.9,20.9,11500.0,18.8114,18.8204,18.7486,18.7486,11500.0
2012-06-26 14:30:00,20.91,20.93,20.83,20.91,57200.0,18.7576,18.7755,18.6858,18.7576,57200.0
2012-06-26 14:40:00,20.9,21.0,20.9,20.96,20000.0,18.7486,18.8383,18.7486,18.8024,20000.0
2012-06-26 14:50:00,20.95,20.95,20.87,20.95,22100.0,18.7935,18.7935,18.7217,18.7935,22100.0
2012-06-26 15:00:00,20.95,21.0,20.95,21.0,20300.0,18.7935,18.8383,18.7935,18.8383,20300.0
2012-06-26 15:10:00,20.99,21.05,20.99,21.01,31500.0,18.8294,18.8832,18.8294,18.8473,31500.0
2012-06-26 15:20:00,21.01,21.06,21.0,21.04,22800.0,18.8473,18.8921,18.8383,18.8742,22800.0
2012-06-26 15:30:00,21.05,21.06,21.0,21.02,12900.0,18.8832,18.8921,18.8383,18.8563,12900.0
2012-06-26 15:40:00,21.02,21.03,20.97,21.02,17200.0,18.8563,18.8652,18.8114,18.8563,17200.0
2012-06-26 15:50:00,21.02,21.05,20.97,21.0,77500.0,18.8563,18.8832,18.8114,18.8383,77500.0
2012-06-27 09:30:00,21.18,21.36,21.14,21.36,11000.0,18.9998,19.1613,18.9639,19.1613,11000.0
2012-06-27 09:40:00,21.31,21.31,20.96,20.96,10700.0,19.1164,19.1164,18.8024,18.8024,10700.0
2012-06-27 09:50:00,20.95,21.09,20.89,21.05,20200.0,18.7935,18.9191,18.7396,18.8832,20200.0
2012-06-27 10:00:00,21.13,21.38,21.11,21.32,9400.0,18.9549,19.1792,18.937,19.1254,9400.0
2012-06-27 10:10:00,21.32,21.42,21.21,21.23,22400.0,19.1254,19.2151,19.0267,19.0446,22400.0
2012-06-27 10:20:00,21.26,21.29,21.18,21.22,4100.0,19.0716,19.0985,18.9998,19.0357,4100.0
2012-06-27 10:30:00,21.22,21.22,21.16,21.18,6900.0,19.0357,19.0357,18.9819,18.9998,6900.0
2012-06-27 10:40:00,21.15,21.15,21.02,21.04,22400.0,18.9729,18.9729,18.8563,18.8742,22400.0
2012-06-27 10:50:00,21.03,21.13,20.98,21.12,13400.0,18.8652,18.9549,18.8204,18.946,13400.0
2012-06-27 11:00:00,21.12,21.15,21.1,21.14,4600.0,18.946,18.9729,18.928,18.9639,4600.0
2012-06-27 11:10:00,21.13,21.13,20.98,21.05,14100.0,18.9549,18.9549,18.8204,18.8832,14100.0
2012-06-27 11:20:00,21.05,21.05,21.01,21.02,11900.0,18.8832,18.8832,18.8473,18.8563,11900.0
2012-06-27 11:30:00,21.02,21.11,21.01,21.09,6200.0,18.8563,18.937,18.8473,18.9191,6200.0
2012-06-27 11:40:00,21.09,21.19,21.07,21.11,46400.0,18.9191,19.0088,18.9011,18.937,46400.0
2012-06-27 11:50:00,21.13,21.14,21.02,21.03,50300.0,18.9549,18.9639,18.8563,18.8652,50300.0
2012-06-27 12:00:00,21.03,21.1,21.01,21.1,14300.0,18.8652,18.928,18.8473,18.928,14300.0
2012-06-27 12:10:00,21.09,21.17,21.09,21.13,11800.0,18.9191,18.9908,18.9191,18.9549,11800.0
2012-06-27 12:20:00,21.13,21.23,21.13,21.23,8800.0,18.9549,19.0446,18.9549,19.0446,8800.0
2012-06-27 12:30:00,21.22,21.23,21.15,21.17,10100.0,19.0357,19.0446,18.9729,18.9908,10100.0
2012-06-27 12:40:00,21.17,21.18,21.15,21.17,13700.0,18.9908,18.9998,18.9729,18.9908,13700.0
2012-06-27 12:50:00,21.17,21.22,21.15,21.22,38800.0,18.9908,19.0357,18.9729,19.0357,38800.0
2012-06-27 13:00:00,21.23,21.23,21.2,21.2,4100.0,19.0446,19.0446,19.0177,19.0177,4100.0
2012-06-27 13:10:00,21.21,21.26,21.2,21.26,9400.0,19.0267,19.0716,19.0177,19.0716,9400.0
2012-06-27 13:20:00,21.26,21.3,21.26,21.27,8500.0,19.0716,19.1074,19.0716,19.0805,8500.0
2012-06-27 13:30:00,21.27,21.27,21.22,21.22,20600.0,19.0805,19.0805,19.0357,19.0357,20600.0
2012-06-27 13:40:00,21.22,21.25,21.21,21.23,12400.0,19.0357,19.0626,19.0267,19.0446,12400.0
2012-06-27 13:50:00,21.23,21.25,21.17,21.2,29900.0,19.0446,19.0626,18.9908,19.0177,29900.0
2012-06-27 14:00:00,21.21,21.21,21.16,21.16,17700.0,19.0267,19.0267,18.9819,18.9819,17700.0
2012-06-27 14:10:00,21.16,21.21,21.16,21.18,16500.0,18.9819,19.0267,18.9819,18.9998,16500.0
2012-06-27 14:20:00,21.18,21.23,21.17,21.2,41500.0,18.9998,19.0446,18.9908,19.0177,41500.0
2012-06-27 14:30:00,21.2,21.23,21.16,21.16,133700.0,19.0177,19.0446,18.9819,18.9819,133700.0
2012-06-27 14:40:00,21.16,21.21,21.12,21.2,45600.0,18.9819,19.0267,18.946,19.0177,45600.0
2012-06-27 14:50:00,21.22,21.24,21.19,21.21,17700.0,19.0357,19.0536,19.0088,19.0267,17700.0
2012-06-27 15:00:00,21.21,21.23,21.2,21.21,9800.0,19.0267,19.0446,19.0177,19.0267,9800.0
2012-06-27 15:10:00,21.22,21.24,21.2,21.22,11700.0,19.0357,19.0536,19.0177,19.0357,11700.0
2012-06-27 15:20:00,21.23,21.29,21.21,21.22,12100.0,19.0446,19.0985,19.0267,19.0357,12100.0
2012-06-27 15:30:00,21.24,21.37,21.22,21.36,15700.0,19.0536,19.1702,19.0357,19.1613,15700.0
2012-06-27 15:40:00,21.37,21.41,21.27,21.36,32000.0,19.1702,19.2061,19.0805,19.1613,32000.0
2012-06-27 15:50:00,21.36,21.36,21.25,21.35,47900.0,19.1613,19.1613,19.0626,19.1523,47900.0
2012-06-28 09:30:00,21.24,21.25,20.99,21.04,62200.0,19.0536,19.0626,18.8294,18.8742,62200.0
2012-06-28 09:40:00,21.08,21.18,21.01,21.17,30800.0,18.9101,18.9998,18.8473,18.9908,30800.0
2012-06-28 09:50:00,21.19,21.48,21.19,21.43,11700.0,19.0088,19.2689,19.0088,19.2241,11700.0
2012-06-28 10:00:00,21.43,21.43,21.16,21.21,8900.0,19.2241,19.2241,18.9819,19.0267,8900.0
2012-06-28 10:10:00,21.26,21.35,21.19,21.34,9100.0,19.0716,19.1523,19.0088,19.1433,9100.0
2012-06-28 10:20:00,21.34,21.37,21.19,21.19,25600.0,19.1433,19.1702,19.0088,19.0088,25600.0
2012-06-28 10:30:00,21.17,21.18,20.99,21.08,61300.0,18.9908,18.9998,18.8294,18.9101,61300.0
2012-06-28 10:40:00,21.07,21.18,21.01,21.13,22300.0,18.9011,18.9998,18.8473,18.9549,22300.0
2012-06-28 10:50:00,21.13,21.15,21.04,21.09,28400.0,18.9549,18.9729,18.8742,18.9191,28400.0
2012-06-28 11:00:00,21.1,21.18,21.02,21.1,57800.0,18.928,18.9998,18.8563,18.928,57800.0
2012-06-28 11:10:00,21.1,21.24,21.03,21.24,19800.0,18.928,19.0536,18.8652,19.0536,19800.0
2012-06-28 11:20:00,21.24,21.4,21.24,21.4,13200.0,19.0536,19.1971,19.0536,19.1971,13200.0
2012-06-28 11:30:00,21.41,21.43,21.38,21.38,14200.0,19.2061,19.2241,19.1792,19.1792,14200.0
2012-06-28 11:40:00,21.39,21.4,21.33,21.37,8500.0,19.1882,19.1971,19.1344,19.1702,8500.0
2012-06-28 11:50:00,21.37,21.4,21.35,21.39,30400.0,19.1702,19.1971,19.1523,19.1882,30400.0
2012-06-28 12:00:00,21.41,21.42,21.37,21.42,9300.0,19.2061,19.2151,19.1702,19.2151,9300.0
2012-06-28 12:10:00,21.44,21.5,21.43,21.47,20300.0,19.233,19.2869,19.2241,19.2599,20300.0
2012-06-28 12:20:00,21.49,21.51,21.42,21.43,9400.0,19.2779,19.2958,19.2151,19.2241,9400.0
2012-06-28 12:30:00,21.43,21.45,21.34,21.35,30300.0,19.2241,19.242,19.1433,19.1523,30300.0
2012-06-28 12:40:00,21.34,21.34,21.28,21.3,8200.0,19.1433,19.1433,19.0895,19.1074,8200.0
2012-06-28 12:50:00,21.28,21.33,21.25,21.25,6500.0,19.0895,19.1344,19.0626,19.0626,6500.0
2012-06-28 13:00:00,21.25,21.3,21.18,21.29,8300.0,19.0626,19.1074,18.9998,19.0985,8300.0
2012-06-28 13:10:00,21.29,21.3,21.21,21.21,2100.0,19.0985,19.1074,19.0267,19.0267,2100.0
2012-06-28 13:20:00,21.2,21.25,21.19,21.23,10200.0,19.0177,19.0626,19.0088,19.0446,10200.0
2012-06-28 13:30:00,21.22,21.23,21.16,21.18,6200.0,19.0357,19.0446,18.9819,18.9998,6200.0
2012-06-28 13:40:00,21.18,21.22,21.18,21.2,12600.0,18.9998,19.0357,18.9998,19.0177,12600.0
2012-06-28 13:50:00,21.21,21.26,21.19,21.23,21200.0,19.0267,19.0716,19.0088,19.0446,21200.0
2012-06-28 14:00:00,21.23,21.24,21.19,21.24,7200.0,19.0446,19.0536,19.0088,19.0536,7200.0
2012-06-28 14:10:00,21.23,21.24,21.2,21.24,22600.0,19.0446,19.0536,19.0177,19.0536,22600.0
2012-06-28 14:20:00,21.23,21.28,21.18,21.21,24000.0,19.0446,19.0895,18.9998,19.0267,24000.0
2012-06-28 14:30:00,21.19,21.21,21.12,21.13,41300.0,19.0088,19.0267,18.946,18.9549,41300.0
2012-06-28 14:40:00,21.13,21.2,21.13,21.2,6800.0,18.9549,19.0177,18.9549,19.0177,6800.0
2012-06-28 14:50:00,21.19,21.21,21.15,21.16,12400.0,19.0088,19.0267,18.9729,18.9819,12400.0
2012-06-28 15:00:00,21.16,21.25,21.16,21.2,10100.0,18.9819,19.0626,18.9819,19.0177,10100.0
2012-06-28 15:10:00,21.2,21.21,21.15,21.2,10800.0,19.0177,19.0267,18.9729,19.0177,10800.0
2012-06-28 15:20:00,21.2,21.25,21.18,21.23,23000.0,19.0177,19.0626,18.9998,19.0446,23000.0
2012-06-28 15:30:00,21.24,21.47,21.23,21.45,28100.0,19.0536,19.2599,19.0446,19.242,28100.0
2012-06-28 15:40:00,21.47,21.49,21.33,21.46,15700.0,19.2599,19.2779,19.1344,19.251,15700.0
2012-06-28 15:50:00,21.46,21.55,21.38,21.48,63100.0,19.251,19.3317,19.1792,19.2689,63100.0
2012-06-29 09:30:00,22.54,23.26,22.31,22.58,111100.0,20.2198,20.8657,20.0135,20.2557,111100.0
2012-06-29 09:40:00,22.56,22.61,22.4,22.4,73400.0,20.2377,20.2826,20.0942,20.0942,73400.0
2012-06-29 09:50:00,22.41,22.47,22.32,22.43,37500.0,20.1032,20.157,20.0224,20.1211,37500.0
2012-06-29 10:00:00,22.42,22.58,22.42,22.58,118300.0,20.1122,20.2557,20.1122,20.2557,118300.0
2012-06-29 10:10:00,22.58,24.2,22.57,23.37,635800.0,20.2557,21.7089,20.2467,20.9644,635800.0
2012-06-29 10:20:00,23.35,23.47,23.16,23.26,118500.0,20.9464,21.0541,20.776,20.8657,118500.0
2012-06-29 10:30:00,23.24,23.25,23.0,23.04,58500.0,20.8477,20.8567,20.6325,20.6683,58500.0
2012-06-29 10:40:00,23.03,23.11,22.96,23.01,101900.0,20.6594,20.7311,20.5966,20.6414,101900.0
2012-06-29 10:50:00,23.0,23.05,22.93,23.03,36500.0,20.6325,20.6773,20.5697,20.6594,36500.0
2012-06-29 11:00:00,23.04,23.1,22.99,23.04,34700.0,20.6683,20.7222,20.6235,20.6683,34700.0
2012-06-29 11:10:00,23.02,23.17,23.0,23.17,37500.0,20.6504,20.785,20.6325,20.785,37500.0
2012-06-29 11:20:00,23.16,23.27,23.15,23.22,65200.0,20.776,20.8747,20.767,20.8298,65200.0
2012-06-29 11:30:00,23.22,23.23,23.09,23.1,16100.0,20.8298,20.8388,20.7132,20.7222,16100.0
2012-06-29 11:40:00,23.11,23.11,22.96,23.01,29700.0,20.7311,20.7311,20.5966,20.6414,29700.0
2012-06-29 11:50:00,23.03,23.03,22.91,22.96,35400.0,20.6594,20.6594,20.5517,20.5966,35400.0
2012-06-29 12:00:00,22.96,23.07,22.95,23.06,11100.0,20.5966,20.6952,20.5876,20.6863,11100.0
2012-06-29 12:10:00,23.05,23.15,23.04,23.15,26900.0,20.6773,20.767,20.6683,20.767,26900.0
2012-06-29 12:20:00,23.15,23.24,23.15,23.24,15800.0,20.767,20.8477,20.767,20.8477,15800.0
2012-06-29 12:30:00,23.23,23.23,23.15,23.16,16700.0,20.8388,20.8388,20.767,20.776,16700.0
2012-06-29 12:40:00,23.16,23.16,23.09,23.09,7600.0,20.776,20.776,20.7132,20.7132,7600.0
2012-06-29 12:50:00,23.08,23.18,23.04,23.12,18800.0,20.7042,20.7939,20.6683,20.7401,18800.0
2012-06-29 13:00:00,23.13,23.14,23.06,23.12,5000.0,20.7491,20.758,20.6863,20.7401,5000.0
2012-06-29 13:10:00,23.11,23.19,23.1,23.16,18800.0,20.7311,20.8029,20.7222,20.776,18800.0
2012-06-29 13:20:00,23.17,23.19,23.13,23.13,14700.0,20.785,20.8029,20.7491,20.7491,14700.0
2012-06-29 13:30:00,23.14,23.23,23.13,23.23,42400.0,20.758,20.8388,20.7491,20.8388,42400.0
2012-06-29 13:40:00,23.22,23.24,23.15,23.2,26100.0,20.8298,20.8477,20.767,20.8119,26100.0
2012-06-29 13:50:00,23.2,23.23,23.14,23.17,61100.0,20.8119,20.8388,20.758,20.785,61100.0
2012-06-29 14:00:00,23.15,23.18,23.13,23.13,34800.0,20.767,20.7939,20.7491,20.7491,34800.0
2012-06-29 14:10:00,23.13,23.16,23.12,23.15,17700.0,20.7491,20.776,20.7401,20.767,17700.0
2012-06-29 14:20:00,23.14,23.17,23.12,23.16,20500.0,20.758,20.785,20.7401,20.776,20500.0
2012-06-29 14:30:00,23.16,23.17,23.05,23.06,30400.0,20.776,20.785,20.6773,20.6863,30400.0
2012-06-29 14:40:00,23.06,23.07,23.0,23.06,20400.0,20.6863,20.6952,20.6325,20.6863,20400.0
2012-06-29 14:50:00,23.05,23.21,23.02,23.21,22700.0,20.6773,20.8208,20.6504,20.8208,22700.0
2012-06-29 15:00:00,23.2,23.2,23.11,23.12,13900.0,20.8119,20.8119,20.7311,20.7401,13900.0
2012-06-29 15:10:00,23.13,23.13,23.05,23.08,21500.0,20.7491,20.7491,20.6773,20.7042,21500.0
2012-06-29 15:20:00,23.1,23.11,23.01,23.03,32100.0,20.7222,20.7311,20.6414,20.6594,32100.0
2012-06-29 15:30:00,23.03,23.23,23.0,23.17,70100.0,20.6594,20.8388,20.6325,20.785,70100.0
2012-06-29 15:40:00,23.17,23.2,23.12,23.16,33100.0,20.785,20.8119,20.7401,20.776,33100.0
2012-06-29 15:50:00,23.17,23.29,23.17,23.24,146700.0,20.785,20.8926,20.785,20.8477,146700.0
2012-07-02 09:30:00,23.65,23.71,23.21,23.58,101300.0,21.2155,21.2694,20.8208,21.1527,101300.0
2012-07-02 09:40:00,23.58,23.81,23.58,23.81,47100.0,21.1527,21.3591,21.1527,21.3591,47100.0
2012-07-02 09:50:00,23.77,23.77,23.27,23.32,40000.0,21.3232,21.3232,20.8747,20.9195,40000.0
2012-07-02 10:00:00,23.34,23.39,23.1,23.21,92100.0,20.9375,20.9823,20.7222,20.8208,92100.0
2012-07-02 10:10:00,23.2,23.29,23.17,23.29,50400.0,20.8119,20.8926,20.785,20.8926,50400.0
2012-07-02 10:20:00,23.3,23.4,23.29,23.37,25100.0,20.9016,20.9913,20.8926,20.9644,25100.0
2012-07-02 10:30:00,23.34,23.38,23.23,23.23,32700.0,20.9375,20.9733,20.8388,20.8388,32700.0
2012-07-02 10:40:00,23.23,23.32,23.1,23.28,57300.0,20.8388,20.9195,20.7222,20.8836,57300.0
2012-07-02 10:50:00,23.29,23.32,23.24,23.24,35300.0,20.8926,20.9195,20.8477,20.8477,35300.0
2012-07-02 11:00:00,23.25,23.3,23.25,23.29,22700.0,20.8567,20.9016,20.8567,20.8926,22700.0
2012-07-02 11:10:00,23.3,23.3,23.11,23.13,31100.0,20.9016,20.9016,20.7311,20.7491,31100.0
2012-07-02 11:20:00,23.13,23.15,23.08,23.11,15100.0,20.7491,20.767,20.7042,20.7311,15100.0
2012-07-02 11:30:00,23.13,23.35,23.13,23.32,27900.0,20.7491,20.9464,20.7491,20.9195,27900.0
2012-07-02 11:40:00,23.33,23.35,23.28,23.3,23000.0,20.9285,20.9464,20.8836,20.9016,23000.0
2012-07-02 11:50:00,23.28,23.28,23.24,23.25,9800.0,20.8836,20.8836,20.8477,20.8567,9800.0
2012-07-02 12:00:00,23.24,23.24,23.2,23.21,6500.0,20.8477,20.8477,20.8119,20.8208,6500.0
2012-07-02 12:10:00,23.21,23.26,23.2,23.22,10200.0,20.8208,20.8657,20.8119,20.8298,10200.0
2012-07-02 12:20:00,23.23,23.25,23.2,23.21,13200.0,20.8388,20.8567,20.8119,20.8208,13200.0
2012-07-02 12:30:00,23.2,23.29,23.2,23.28,5200.0,20.8119,20.8926,20.8119,20.8836,5200.0
2012-07-02 12:40:00,23.29,23.37,23.29,23.33,19400.0,20.8926,20.9644,20.8926,20.9285,19400.0
2012-07-02 12:50:00,23.34,23.38,23.3,23.33,11000.0,20.9375,20.9733,20.9016,20.9285,11000.0
2012-07-02 13:00:00,23.35,23.35,23.27,23.27,6200.0,20.9464,20.9464,20.8747,20.8747,6200.0
2012-07-02 13:10:00,23.26,23.27,23.21,23.23,17800.0,20.8657,20.8747,20.8208,20.8388,17800.0
2012-07-02 13:20:00,23.25,23.25,23.12,23.14,12200.0,20.8567,20.8567,20.7401,20.758,12200.0
2012-07-02 13:30:00,23.14,23.21,23.13,23.19,11800.0,20.758,20.8208,20.7491,20.8029,11800.0
2012-07-02 13:40:00,23.19,23.22,23.14,23.14,9600.0,20.8029,20.8298,20.758,20.758,9600.0
2012-07-02 13:50:00,23.18,23.18,23.09,23.09,9900.0,20.7939,20.7939,20.7132,20.7132,9900.0
2012-07-02 14:00:00,23.09,23.1,23.0,23.07,22200.0,20.7132,20.7222,20.6325,20.6952,22200.0
2012-07-02 14:10:00,23.07,23.18,23.07,23.14,9000.0,20.6952,20.7939,20.6952,20.758,9000.0
2012-07-02 14:20:00,23.16,23.17,23.0,23.11,34800.0,20.776,20.785,20.6325,20.7311,34800.0
2012-07-02 14:30:00,23.14,23.16,23.09,23.09,15500.0,20.758,20.776,20.7132,20.7132,15500.0
2012-07-02 14:40:00,23.1,23.1,22.99,23.03,34200.0,20.7222,20.7222,20.6235,20.6594,34200.0
2012-07-02 14:50:00,23.03,23.09,23.01,23.03,21400.0,20.6594,20.7132,20.6414,20.6594,21400.0
2012-07-02 15:00:00,23.03,23.05,23.0,23.0,21600.0,20.6594,20.6773,20.6325,20.6325,21600.0
2012-07-02 15:10:00,23.0,23.03,22.89,23.02,39400.0,20.6325,20.6594,20.5338,20.6504,39400.0
2012-07-02 15:20:00,23.03,23.15,22.94,23.06,34600.0,20.6594,20.767,20.5786,20.6863,34600.0
2012-07-02 15:30:00,23.06,23.24,23.06,23.19,17200.0,20.6863,20.8477,20.6863,20.8029,17200.0
2012-07-02 15:40:00,23.19,23.23,23.0,23.09,75900.0,20.8029,20.8388,20.6325,20.7132,75900.0
2012-07-02 15:50:00,23.08,23.15,23.04,23.15,63700.0,20.7042,20.767,20.6683,20.767,63700.0
2012-07-03 09:30:00,23.14,23.22,23.08,23.14,14400.0,20.758,20.8298,20.7042,20.758,14400.0
2012-07-03 09:40:00,23.14,23.34,23.14,23.29,12400.0,20.758,20.9375,20.758,20.8926,12400.0
2012-07-03 09:50:00,23.33,23.5,23.29,23.45,31400.0,20.9285,21.081,20.8926,21.0361,31400.0
2012-07-03 10:00:00,23.44,23.6,23.26,23.55,43900.0,21.0272,21.1707,20.8657,21.1258,43900.0
2012-07-03 10:10:00,23.55,23.61,23.44,23.46,19300.0,21.1258,21.1797,21.0272,21.0451,19300.0
2012-07-03 10:20:00,23.47,23.49,23.46,23.46,4100.0,21.0541,21.072,21.0451,21.0451,4100.0
2012-07-03 10:30:00,23.48,23.55,23.46,23.53,24400.0,21.063,21.1258,21.0451,21.1079,24400.0
2012-07-03 10:40:00,23.52,23.53,23.41,23.49,32600.0,21.0989,21.1079,21.0002,21.072,32600.0
2012-07-03 10:50:00,23.51,23.56,23.48,23.55,57200.0,21.09,21.1348,21.063,21.1258,57200.0
2012-07-03 11:00:00,23.55,23.65,23.54,23.6,11000.0,21.1258,21.2155,21.1169,21.1707,11000.0
2012-07-03 11:10:00,23.59,23.61,23.5,23.59,26700.0,21.1617,21.1797,21.081,21.1617,26700.0
2012-07-03 11:20:00,23.59,23.68,23.59,23.66,10300.0,21.1617,21.2425,21.1617,21.2245,10300.0
2012-07-03 11:30:00,23.65,23.68,23.61,23.68,20000.0,21.2155,21.2425,21.1797,21.2425,20000.0
2012-07-03 11:40:00,23.65,23.71,23.64,23.65,31900.0,21.2155,21.2694,21.2066,21.2155,31900.0
2012-07-03 11:50:00,23.65,23.67,23.56,23.56,31900.0,21.2155,21.2335,21.1348,21.1348,31900.0
2012-07-03 12:00:00,23.57,23.67,23.57,23.61,25500.0,21.1438,21.2335,21.1438,21.1797,25500.0
2012-07-03 12:10:00,23.61,23.63,23.55,23.55,27500.0,21.1797,21.1976,21.1258,21.1258,27500.0
2012-07-03 12:20:00,23.55,23.56,23.5,23.54,12800.0,21.1258,21.1348,21.081,21.1169,12800.0
2012-07-03 12:30:00,23.54,23.57,23.52,23.57,8700.0,21.1169,21.1438,21.0989,21.1438,8700.0
2012-07-03 12:40:00,23.6,23.64,23.53,23.54,24600.0,21.1707,21.2066,21.1079,21.1169,24600.0
2012-07-03 12:50:00,23.55,23.59,23.52,23.53,44300.0,21.1258,21.1617,21.0989,21.1079,44300.0
2012-07-05 09:30:00,23.57,23.59,23.28,23.51,22300.0,21.1438,21.1617,20.8836,21.09,22300.0
2012-07-05 09:40:00,23.48,23.48,23.09,23.1,63600.0,21.063,21.063,20.7132,20.7222,63600.0
2012-07-05 09:50:00,23.1,23.15,22.76,22.84,43400.0,20.7222,20.767,20.4172,20.4889,43400.0
2012-07-05 10:00:00,22.85,22.87,22.55,22.66,74500.0,20.4979,20.5158,20.2288,20.3274,74500.0
2012-07-05 10:10:00,22.65,22.66,22.51,22.64,36400.0,20.3185,20.3274,20.1929,20.3095,36400.0
2012-07-05 10:20:00,22.63,22.72,22.61,22.68,49800.0,20.3005,20.3813,20.2826,20.3454,49800.0
2012-07-05 10:30:00,22.67,22.86,22.66,22.82,48300.0,20.3364,20.5069,20.3274,20.471,48300.0
2012-07-05 10:40:00,22.84,22.95,22.84,22.92,53900.0,20.4889,20.5876,20.4889,20.5607,53900.0
2012-07-05 10:50:00,22.95,23.22,22.94,23.11,88700.0,20.5876,20.8298,20.5786,20.7311,88700.0
2012-07-05 11:00:00,23.11,23.33,23.1,23.32,41900.0,20.7311,20.9285,20.7222,20.9195,41900.0
2012-07-05 11:10:00,23.34,23.34,23.15,23.24,51000.0,20.9375,20.9375,20.767,20.8477,51000.0
2012-07-05 11:20:00,23.26,23.29,23.02,23.05,33400.0,20.8657,20.8926,20.6504,20.6773,33400.0
2012-07-05 11:30:00,23.05,23.06,22.89,22.89,38400.0,20.6773,20.6863,20.5338,20.5338,38400.0
2012-07-05 11:40:00,22.89,22.89,22.78,22.83,44900.0,20.5338,20.5338,20.4351,20.48,44900.0
2012-07-05 11:50:00,22.83,22.94,22.78,22.93,22600.0,20.48,20.5786,20.4351,20.5697,22600.0
2012-07-05 12:00:00,22.93,22.93,22.83,22.86,17400.0,20.5697,20.5697,20.48,20.5069,17400.0
2012-07-05 12:10:00,22.86,23.0,22.85,22.98,25600.0,20.5069,20.6325,20.4979,20.6145,25600.0
2012-07-05 12:20:00,22.98,23.03,22.92,23.02,20000.0,20.6145,20.6594,20.5607,20.6504,20000.0
2012-07-05 12:30:00,23.0,23.05,22.99,23.05,6700.0,20.6325,20.6773,20.6235,20.6773,6700.0
2012-07-05 12:40:00,23.06,23.13,23.04,23.12,9500.0,20.6863,20.7491,20.6683,20.7401,9500.0
2012-07-05 12:50:00,23.13,23.16,23.09,23.09,29800.0,20.7491,20.776,20.7132,20.7132,29800.0
2012-07-05 13:00:00,23.09,23.22,23.09,23.22,8500.0,20.7132,20.8298,20.7132,20.8298,8500.0
2012-07-05 13:10:00,23.22,23.22,23.1,23.16,29400.0,20.8298,20.8298,20.7222,20.776,29400.0
2012-07-05 13:20:00,23.15,23.2,23.12,23.13,22300.0,20.767,20.8119,20.7401,20.7491,22300.0
2012-07-05 13:30:00,23.12,23.14,23.04,23.14,7800.0,20.7401,20.758,20.6683,20.758,7800.0
2012-07-05 13:40:00,23.14,23.23,23.13,23.21,6100.0,20.758,20.8388,20.7491,20.8208,6100.0
2012-07-05 13:50:00,23.23,23.23,23.17,23.18,4700.0,20.8388,20.8388,20.785,20.7939,4700.0
2012-07-05 14:00:00,23.2,23.26,23.15,23.18,14800.0,20.8119,20.8657,20.767,20.7939,14800.0
2012-07-05 14:10:00,23.18,23.25,23.17,23.17,37500.0,20.7939,20.8567,20.785,20.785,37500.0
2012-07-05 14:20:00,23.17,23.22,23.16,23.21,6200.0,20.785,20.8298,20.776,20.8208,6200.0
2012-07-05 14:30:00,23.22,23.25,23.2,23.22,9000.0,20.8298,20.8567,20.8119,20.8298,9000.0
2012-07-05 14:40:00,23.21,23.26,23.19,23.2,15000.0,20.8208,20.8657,20.8029,20.8119,15000.0
2012-07-05 14:50:00,23.19,23.24,23.16,23.21,9500.0,20.8029,20.8477,20.776,20.8208,9500.0
2012-07-05 15:00:00,23.21,23.25,23.18,23.25,11900.0,20.8208,20.8567,20.7939,20.8567,11900.0
2012-07-05 15:10:00,23.23,23.24,23.17,23.2,35900.0,20.8388,20.8477,20.785,20.8119,35900.0
2012-07-05 15:20:00,23.2,23.2,23.1,23.16,24800.0,20.8119,20.8119,20.7222,20.776,24800.0
2012-07-05 15:30:00,23.16,23.25,23.16,23.21,26800.0,20.776,20.8567,20.776,20.8208,26800.0
2012-07-05 15:40:00,23.2,23.28,23.11,23.17,35200.0,20.8119,20.8836,20.7311,20.785,35200.0
2012-07-05 15:50:00,23.17,23.18,23.07,23.16,72300.0,20.785,20.7939,20.6952,20.776,72300.0
2012-07-06 09:30:00,22.85,22.96,22.73,22.83,108200.0,20.4979,20.5966,20.3902,20.48,108200.0
2012-07-06 09:40:00,22.8,22.82,22.55,22.57,46800.0,20.453,20.471,20.2288,20.2467,46800.0
2012-07-06 09:50:00,22.59,22.61,22.43,22.47,53300.0,20.2647,20.2826,20.1211,20.157,53300.0
2012-07-06 10:00:00,22.52,22.57,22.42,22.45,44200.0,20.2019,20.2467,20.1122,20.1391,44200.0
2012-07-06 10:10:00,22.45,22.55,22.45,22.47,36300.0,20.1391,20.2288,20.1391,20.157,36300.0
2012-07-06 10:20:00,22.5,22.66,22.47,22.59,84700.0,20.1839,20.3274,20.157,20.2647,84700.0
2012-07-06 10:30:00,22.58,22.65,22.54,22.64,57600.0,20.2557,20.3185,20.2198,20.3095,57600.0
2012-07-06 10:40:00,22.63,22.65,22.54,22.54,24400.0,20.3005,20.3185,20.2198,20.2198,24400.0
2012-07-06 10:50:00,22.54,22.66,22.54,22.62,30000.0,20.2198,20.3274,20.2198,20.2916,30000.0
2012-07-06 11:00:00,22.62,22.63,22.54,22.57,23200.0,20.2916,20.3005,20.2198,20.2467,23200.0
2012-07-06 11:10:00,22.56,22.6,22.54,22.59,24000.0,20.2377,20.2736,20.2198,20.2647,24000.0
2012-07-06 11:20:00,22.6,22.6,22.53,22.54,66500.0,20.2736,20.2736,20.2108,20.2198,66500.0
2012-07-06 11:30:00,22.53,22.58,22.45,22.58,35500.0,20.2108,20.2557,20.1391,20.2557,35500.0
2012-07-06 11:40:00,22.57,22.59,22.51,22.51,14700.0,20.2467,20.2647,20.1929,20.1929,14700.0
2012-07-06 11:50:00,22.51,22.55,22.45,22.48,8700.0,20.1929,20.2288,20.1391,20.166,8700.0
2012-07-06 12:00:00,22.47,22.5,22.45,22.46,18400.0,20.157,20.1839,20.1391,20.148,18400.0
2012-07-06 12:10:00,22.45,22.5,22.45,22.46,28900.0,20.1391,20.1839,20.1391,20.148,28900.0
2012-07-06 12:20:00,22.45,22.48,22.33,22.34,18500.0,20.1391,20.166,20.0314,20.0404,18500.0
2012-07-06 12:30:00,22.36,22.36,22.25,22.25,9500.0,20.0583,20.0583,19.9597,19.9597,9500.0
2012-07-06 12:40:00,22.25,22.44,22.25,22.41,8000.0,19.9597,20.1301,19.9597,20.1032,8000.0
2012-07-06 12:50:00,22.41,22.47,22.4,22.4,32200.0,20.1032,20.157,20.0942,20.0942,32200.0
2012-07-06 13:00:00,22.45,22.52,22.45,22.49,22800.0,20.1391,20.2019,20.1391,20.1749,22800.0
2012-07-06 13:10:00,22.49,22.51,22.44,22.47,17300.0,20.1749,20.1929,20.1301,20.157,17300.0
2012-07-06 13:20:00,22.5,22.52,22.45,22.46,16000.0,20.1839,20.2019,20.1391,20.148,16000.0
2012-07-06 13:30:00,22.46,22.47,22.42,22.46,7900.0,20.148,20.157,20.1122,20.148,7900.0
2012-07-06 13:40:00,22.46,22.46,22.4,22.41,7800.0,20.148,20.148,20.0942,20.1032,7800.0
2012-07-06 13:50:00,22.41,22.43,22.34,22.35,22400.0,20.1032,20.1211,20.0404,20.0494,22400.0
2012-07-06 14:00:00,22.4,22.4,22.31,22.33,8700.0,20.0942,20.0942,20.0135,20.0314,8700.0
2012-07-06 14:10:00,22.33,22.35,22.3,22.32,6800.0,20.0314,20.0494,20.0045,20.0224,6800.0
2012-07-06 14:20:00,22.31,22.35,22.28,22.29,17100.0,20.0135,20.0494,19.9866,19.9955,17100.0
2012-07-06 14:30:00,22.3,22.36,22.27,22.3,32200.0,20.0045,20.0583,19.9776,20.0045,32200.0
2012-07-06 14:40:00,22.3,22.31,22.29,22.3,24000.0,20.0045,20.0135,19.9955,20.0045,24000.0
2012-07-06 14:50:00,22.31,22.37,22.28,22.28,47300.0,20.0135,20.0673,19.9866,19.9866,47300.0
2012-07-06 15:00:00,22.28,22.3,22.21,22.22,47400.0,19.9866,20.0045,19.9238,19.9327,47400.0
2012-07-06 15:10:00,22.22,22.32,22.2,22.32,41400.0,19.9327,20.0224,19.9148,20.0224,41400.0
2012-07-06 15:20:00,22.31,22.39,22.24,22.32,67700.0,20.0135,20.0852,19.9507,20.0224,67700.0
2012-07-06 15:30:00,22.32,22.48,22.23,22.25,74000.0,20.0224,20.166,19.9417,19.9597,74000.0
2012-07-06 15:40:00,22.25,22.34,22.22,22.24,48200.0,19.9597,20.0404,19.9327,19.9507,48200.0
2012-07-06 15:50:00,22.24,22.5,22.17,22.35,198000.0,19.9507,20.1839,19.8879,20.0494,198000.0
2012-07-09 09:30:00,22.49,22.55,22.17,22.46,20000.0,20.1749,20.2288,19.8879,20.148,20000.0
2012-07-09 09:40:00,22.49,22.49,22.09,22.15,27500.0,20.1749,20.1749,19.8161,19.8699,27500.0
2012-07-09 09:50:00,22.11,22.11,21.92,21.96,30100.0,19.8341,19.8341,19.6636,19.6995,30100.0
2012-07-09 10:00:00,21.96,22.12,21.87,22.03,26000.0,19.6995,19.843,19.6188,19.7623,26000.0
2012-07-09 10:10:00,22.03,22.09,22.0,22.01,18100.0,19.7623,19.8161,19.7354,19.7444,18100.0
2012-07-09 10:20:00,22.01,22.06,21.99,22.03,18500.0,19.7444,19.7892,19.7264,19.7623,18500.0
2012-07-09 10:30:00,22.05,22.09,21.97,22.0,21600.0,19.7802,19.8161,19.7085,19.7354,21600.0
2012-07-09 10:40:00,22.0,22.06,21.98,22.05,19200.0,19.7354,19.7892,19.7174,19.7802,19200.0
2012-07-09 10:50:00,22.05,22.08,21.96,22.0,52800.0,19.7802,19.8072,19.6995,19.7354,52800.0
2012-07-09 11:00:00,22.02,22.06,22.02,22.05,24700.0,19.7533,19.7892,19.7533,19.7802,24700.0
2012-07-09 11:10:00,22.06,22.15,22.04,22.12,30900.0,19.7892,19.8699,19.7713,19.843,30900.0
2012-07-09 11:20:00,22.12,22.16,22.05,22.06,25900.0,19.843,19.8789,19.7802,19.7892,25900.0
2012-07-09 11:30:00,22.06,22.12,22.02,22.05,10100.0,19.7892,19.843,19.7533,19.7802,10100.0
2012-07-09 11:40:00,22.05,22.13,22.03,22.1,13300.0,19.7802,19.852,19.7623,19.8251,13300.0
2012-07-09 11:50:00,22.11,22.19,22.03,22.03,53400.0,19.8341,19.9058,19.7623,19.7623,53400.0
2012-07-09 12:00:00,22.03,22.05,21.95,21.97,28300.0,19.7623,19.7802,19.6905,19.7085,28300.0
2012-07-09 12:10:00,21.96,22.08,21.95,22.04,11100.0,19.6995,19.8072,19.6905,19.7713,11100.0
2012-07-09 12:20:00,22.04,22.18,22.01,22.11,13800.0,19.7713,19.8969,19.7444,19.8341,13800.0
2012-07-09 12:30:00,22.14,22.16,22.07,22.11,16200.0,19.861,19.8789,19.7982,19.8341,16200.0
2012-07-09 12:40:00,22.1,22.11,22.03,22.06,30300.0,19.8251,19.8341,19.7623,19.7892,30300.0
2012-07-09 12:50:00,22.07,22.09,22.05,22.06,25600.0,19.7982,19.8161,19.7802,19.7892,25600.0
2012-07-09 13:00:00,22.08,22.1,22.07,22.08,29400.0,19.8072,19.8251,19.7982,19.8072,29400.0
2012-07-09 13:10:00,22.08,22.16,22.07,22.16,22900.0,19.8072,19.8789,19.7982,19.8789,22900.0
2012-07-09 13:20:00,22.15,22.2,22.13,22.17,48000.0,19.8699,19.9148,19.852,19.8879,48000.0
2012-07-09 13:30:00,22.19,22.2,22.13,22.2,36500.0,19.9058,19.9148,19.852,19.9148,36500.0
2012-07-09 13:40:00,22.2,22.26,22.2,22.26,15100.0,19.9148,19.9686,19.9148,19.9686,15100.0
2012-07-09 13:50:00,22.26,22.33,22.2,22.2,58400.0,19.9686,20.0314,19.9148,19.9148,58400.0
2012-07-09 14:00:00,22.2,22.21,22.16,22.19,29700.0,19.9148,19.9238,19.8789,19.9058,29700.0
2012-07-09 14:10:00,22.2,22.2,22.12,22.13,9300.0,19.9148,19.9148,19.843,19.852,9300.0
2012-07-09 14:20:00,22.13,22.13,22.06,22.06,33200.0,19.852,19.852,19.7892,19.7892,33200.0
2012-07-09 14:30:00,22.07,22.09,22.04,22.09,13700.0,19.7982,19.8161,19.7713,19.8161,13700.0
2012-07-09 14:40:00,22.1,22.13,21.95,21.99,35900.0,19.8251,19.852,19.6905,19.7264,35900.0
2012-07-09 14:50:00,22.01,22.08,22.0,22.08,24700.0,19.7444,19.8072,19.7354,19.8072,24700.0
2012-07-09 15:00:00,22.08,22.16,22.08,22.12,18400.0,19.8072,19.8789,19.8072,19.843,18400.0
2012-07-09 15:10:00,22.13,22.15,22.07,22.1,10900.0,19.852,19.8699,19.7982,19.8251,10900.0
2012-07-09 15:20:00,22.07,22.14,22.0,22.08,23800.0,19.7982,19.861,19.7354,19.8072,23800.0
2012-07-09 15:30:00,22.1,22.17,22.06,22.13,36400.0,19.8251,19.8879,19.7892,19.852,36400.0
2012-07-09 15:40:00,22.13,22.25,22.11,22.25,45500.0,19.852,19.9597,19.8341,19.9597,45500.0
2012-07-09 15:50:00,22.23,22.23,22.08,22.16,106500.0,19.9417,19.9417,19.8072,19.8789,106500.0
2012-07-10 09:30:00,22.13,22.37,21.95,22.14,89900.0,19.852,20.0673,19.6905,19.861,89900.0
2012-07-10 09:40:00,22.14,22.17,21.83,21.85,35600.0,19.861,19.8879,19.5829,19.6008,35600.0
2012-07-10 09:50:00,21.88,21.92,21.62,21.62,52900.0,19.6277,19.6636,19.3945,19.3945,52900.0
2012-07-10 10:00:00,21.61,21.65,21.48,21.55,96000.0,19.3855,19.4214,19.2689,19.3317,96000.0
2012-07-10 10:10:00,21.54,21.61,21.17,21.17,93200.0,19.3227,19.3855,18.9908,18.9908,93200.0
2012-07-10 10:20:00,21.17,21.36,21.14,21.33,71000.0,18.9908,19.1613,18.9639,19.1344,71000.0
2012-07-10 10:30:00,21.36,21.41,21.2,21.2,38800.0,19.1613,19.2061,19.0177,19.0177,38800.0
2012-07-10 10:40:00,21.19,21.27,21.18,21.25,32600.0,19.0088,19.0805,18.9998,19.0626,32600.0
2012-07-10 10:50:00,21.23,21.27,21.17,21.19,52400.0,19.0446,19.0805,18.9908,19.0088,52400.0
2012-07-10 11:00:00,21.2,21.22,21.16,21.16,29400.0,19.0177,19.0357,18.9819,18.9819,29400.0
2012-07-10 11:10:00,21.19,21.23,21.13,21.16,40400.0,19.0088,19.0446,18.9549,18.9819,40400.0
2012-07-10 11:20:00,21.16,21.3,21.16,21.23,16700.0,18.9819,19.1074,18.9819,19.0446,16700.0
2012-07-10 11:30:00,21.24,21.3,21.2,21.27,13100.0,19.0536,19.1074,19.0177,19.0805,13100.0
2012-07-10 11:40:00,21.28,21.3,21.2,21.23,16900.0,19.0895,19.1074,19.0177,19.0446,16900.0
2012-07-10 11:50:00,21.25,21.34,21.23,21.34,9100.0,19.0626,19.1433,19.0446,19.1433,9100.0
2012-07-10 12:00:00,21.34,21.45,21.32,21.32,23200.0,19.1433,19.242,19.1254,19.1254,23200.0
2012-07-10 12:10:00,21.31,21.4,21.31,21.37,36000.0,19.1164,19.1971,19.1164,19.1702,36000.0
2012-07-10 12:20:00,21.36,21.43,21.36,21.36,10800.0,19.1613,19.2241,19.1613,19.1613,10800.0
2012-07-10 12:30:00,21.36,21.41,21.35,21.41,28500.0,19.1613,19.2061,19.1523,19.2061,28500.0
2012-07-10 12:40:00,21.42,21.43,21.33,21.39,8500.0,19.2151,19.2241,19.1344,19.1882,8500.0
2012-07-10 12:50:00,21.36,21.44,21.32,21.34,29300.0,19.1613,19.233,19.1254,19.1433,29300.0
2012-07-10 13:00:00,21.35,21.4,21.33,21.39,2800.0,19.1523,19.1971,19.1344,19.1882,2800.0
2012-07-10 13:10:00,21.39,21.43,21.35,21.38,7900.0,19.1882,19.2241,19.1523,19.1792,7900.0
2012-07-10 13:20:00,21.38,21.41,21.24,21.28,17800.0,19.1792,19.2061,19.0536,19.0895,17800.0
2012-07-10 13:30:00,21.28,21.33,21.25,21.29,7700.0,19.0895,19.1344,19.0626,19.0985,7700.0
2012-07-10 13:40:00,21.29,21.32,21.28,21.28,11600.0,19.0985,19.1254,19.0895,19.0895,11600.0
2012-07-10 13:50:00,21.29,21.32,21.23,21.23,12200.0,19.0985,19.1254,19.0446,19.0446,12200.0
2012-07-10 14:00:00,21.22,21.26,21.17,21.19,22000.0,19.0357,19.0716,18.9908,19.0088,22000.0
2012-07-10 14:10:00,21.19,21.22,21.14,21.14,22400.0,19.0088,19.0357,18.9639,18.9639,22400.0
2012-07-10 14:20:00,21.14,21.19,21.13,21.19,31200.0,18.9639,19.0088,18.9549,19.0088,31200.0
2012-07-10 14:30:00,21.19,21.22,21.13,21.21,51000.0,19.0088,19.0357,18.9549,19.0267,51000.0
2012-07-10 14:40:00,21.21,21.21,21.13,21.14,47200.0,19.0267,19.0267,18.9549,18.9639,47200.0
2012-07-10 14:50:00,21.14,21.14,20.99,21.1,47100.0,18.9639,18.9639,18.8294,18.928,47100.0
2012-07-10 15:00:00,21.1,21.17,21.09,21.09,18300.0,18.928,18.9908,18.9191,18.9191,18300.0
2012-07-10 15:10:00,21.09,21.1,21.0,21.02,26400.0,18.9191,18.928,18.8383,18.8563,26400.0
2012-07-10 15:20:00,21.03,21.06,21.0,21.01,25900.0,18.8652,18.8921,18.8383,18.8473,25900.0
2012-07-10 15:30:00,21.0,21.04,20.98,20.99,24600.0,18.8383,18.8742,18.8204,18.8294,24600.0
2012-07-10 15:40:00,21.0,21.16,20.98,21.15,59900.0,18.8383,18.9819,18.8204,18.9729,59900.0
2012-07-10 15:50:00,21.14,21.21,21.1,21.18,94900.0,18.9639,19.0267,18.928,18.9998,94900.0
2012-07-11 09:30:00,21.08,21.22,20.83,21.0,38600.0,18.9101,19.0357,18.6858,18.8383,38600.0
2012-07-11 09:40:00,20.98,21.19,20.89,21.11,42800.0,18.8204,19.0088,18.7396,18.937,42800.0
2012-07-11 09:50:00,21.12,21.34,21.12,21.25,18200.0,18.946,19.1433,18.946,19.0626,18200.0
2012-07-11 10:00:00,21.25,21.42,21.2,21.36,24400.0,19.0626,19.2151,19.0177,19.1613,24400.0
2012-07-11 10:10:00,21.34,21.36,21.25,21.35,62500.0,19.1433,19.1613,19.0626,19.1523,62500.0
2012-07-11 10:20:00,21.39,21.43,21.33,21.43,28900.0,19.1882,19.2241,19.1344,19.2241,28900.0
2012-07-11 10:30:00,21.43,21.45,21.37,21.4,25900.0,19.2241,19.242,19.1702,19.1971,25900.0
2012-07-11 10:40:00,21.4,21.43,21.33,21.35,20200.0,19.1971,19.2241,19.1344,19.1523,20200.0
2012-07-11 10:50:00,21.35,21.35,21.16,21.2,12400.0,19.1523,19.1523,18.9819,19.0177,12400.0
2012-07-11 11:00:00,21.15,21.29,21.15,21.2,38600.0,18.9729,19.0985,18.9729,19.0177,38600.0
2012-07-11 11:10:00,21.21,21.21,21.08,21.11,14000.0,19.0267,19.0267,18.9101,18.937,14000.0
2012-07-11 11:20:00,21.11,21.11,21.02,21.02,10200.0,18.937,18.937,18.8563,18.8563,10200.0
2012-07-11 11:30:00,21.02,21.1,20.95,21.1,9400.0,18.8563,18.928,18.7935,18.928,9400.0
2012-07-11 11:40:00,21.1,21.16,21.09,21.16,9800.0,18.928,18.9819,18.9191,18.9819,9800.0
2012-07-11 11:50:00,21.15,21.16,21.13,21.13,8000.0,18.9729,18.9819,18.9549,18.9549,8000.0
2012-07-11 12:00:00,21.14,21.19,21.11,21.11,17600.0,18.9639,19.0088,18.937,18.937,17600.0
2012-07-11 12:10:00,21.11,21.11,21.07,21.08,9500.0,18.937,18.937,18.9011,18.9101,9500.0
2012-07-11 12:20:00,21.08,21.08,20.98,20.99,29500.0,18.9101,18.9101,18.8204,18.8294,29500.0
2012-07-11 12:30:00,21.0,21.04,20.98,21.0,12300.0,18.8383,18.8742,18.8204,18.8383,12300.0
2012-07-11 12:40:00,21.0,21.05,21.0,21.03,10000.0,18.8383,18.8832,18.8383,18.8652,10000.0
2012-07-11 12:50:00,21.02,21.04,20.99,21.03,7400.0,18.8563,18.8742,18.8294,18.8652,7400.0
2012-07-11 13:00:00,21.02,21.02,20.95,20.97,13500.0,18.8563,18.8563,18.7935,18.8114,13500.0
2012-07-11 13:10:00,20.98,20.99,20.92,20.92,19400.0,18.8204,18.8294,18.7666,18.7666,19400.0
2012-07-11 13:20:00,20.92,20.96,20.89,20.94,43300.0,18.7666,18.8024,18.7396,18.7845,43300.0
2012-07-11 13:30:00,20.93,20.94,20.88,20.93,3600.0,18.7755,18.7845,18.7307,18.7755,3600.0
2012-07-11 13:40:00,20.92,20.96,20.9,20.96,5600.0,18.7666,18.8024,18.7486,18.8024,5600.0
2012-07-11 13:50:00,20.97,20.99,20.92,20.96,9400.0,18.8114,18.8294,18.7666,18.8024,9400.0
2012-07-11 14:00:00,20.97,21.02,20.78,20.86,19400.0,18.8114,18.8563,18.641,18.7127,19400.0
2012-07-11 14:10:00,20.84,20.88,20.78,20.83,11500.0,18.6948,18.7307,18.641,18.6858,11500.0
2012-07-11 14:20:00,20.83,20.84,20.77,20.8,18000.0,18.6858,18.6948,18.632,18.6589,18000.0
2012-07-11 14:30:00,20.79,20.82,20.74,20.8,11500.0,18.6499,18.6769,18.6051,18.6589,11500.0
2012-07-11 14:40:00,20.79,20.84,20.77,20.83,17000.0,18.6499,18.6948,18.632,18.6858,17000.0
2012-07-11 14:50:00,20.85,20.87,20.81,20.84,18400.0,18.7038,18.7217,18.6679,18.6948,18400.0
2012-07-11 15:00:00,20.84,20.94,20.82,20.9,7800.0,18.6948,18.7845,18.6769,18.7486,7800.0
2012-07-11 15:10:00,20.89,20.91,20.83,20.91,14200.0,18.7396,18.7576,18.6858,18.7576,14200.0
2012-07-11 15:20:00,20.92,20.93,20.82,20.84,18700.0,18.7666,18.7755,18.6769,18.6948,18700.0
2012-07-11 15:30:00,20.85,20.94,20.83,20.89,20300.0,18.7038,18.7845,18.6858,18.7396,20300.0
2012-07-11 15:40:00,20.9,21.04,20.9,21.0,28800.0,18.7486,18.8742,18.7486,18.8383,28800.0
2012-07-11 15:50:00,21.01,21.03,20.94,20.95,44900.0,18.8473,18.8652,18.7845,18.7935,44900.0
2012-07-12 09:30:00,20.71,20.95,20.5,20.57,26900.0,18.5782,18.7935,18.3898,18.4526,26900.0
2012-07-12 09:40:00,20.5,20.5,20.2,20.33,50800.0,18.3898,18.3898,18.1207,18.2373,50800.0
2012-07-12 09:50:00,20.32,20.38,20.17,20.17,58000.0,18.2283,18.2821,18.0938,18.0938,58000.0
2012-07-12 10:00:00,20.18,20.24,20.09,20.1,42400.0,18.1027,18.1566,18.022,18.031,42400.0
2012-07-12 10:10:00,20.12,20.21,20.1,20.15,18100.0,18.0489,18.1296,18.031,18.0758,18100.0
2012-07-12 10:20:00,20.14,20.21,20.12,20.14,14100.0,18.0669,18.1296,18.0489,18.0669,14100.0
2012-07-12 10:30:00,20.14,20.2,20.09,20.11,17000.0,18.0669,18.1207,18.022,18.0399,17000.0
2012-07-12 10:40:00,20.1,20.11,20.06,20.07,28800.0,18.031,18.0399,17.9951,18.0041,28800.0
2012-07-12 10:50:00,20.08,20.19,20.07,20.18,32600.0,18.013,18.1117,18.0041,18.1027,32600.0
2012-07-12 11:00:00,20.18,20.2,20.1,20.15,21400.0,18.1027,18.1207,18.031,18.0758,21400.0
2012-07-12 11:10:00,20.14,20.14,20.05,20.09,34400.0,18.0669,18.0669,17.9861,18.022,34400.0
2012-07-12 11:20:00,20.09,20.11,20.04,20.06,40300.0,18.022,18.0399,17.9771,17.9951,40300.0
2012-07-12 11:30:00,20.06,20.07,19.93,19.97,79700.0,17.9951,18.0041,17.8785,17.9143,79700.0
2012-07-12 11:40:00,19.99,20.07,19.99,20.05,32000.0,17.9323,18.0041,17.9323,17.9861,32000.0
2012-07-12 11:50:00,20.05,20.09,20.01,20.05,30300.0,17.9861,18.022,17.9502,17.9861,30300.0
2012-07-12 12:00:00,20.05,20.07,20.04,20.07,22400.0,17.9861,18.0041,17.9771,18.0041,22400.0
2012-07-12 12:10:00,20.07,20.07,19.99,20.02,15100.0,18.0041,18.0041,17.9323,17.9592,15100.0
2012-07-12 12:20:00,20.03,20.03,19.99,20.0,7900.0,17.9682,17.9682,17.9323,17.9413,7900.0
2012-07-12 12:30:00,20.0,20.07,19.96,20.05,24100.0,17.9413,18.0041,17.9054,17.9861,24100.0
2012-07-12 12:40:00,20.05,20.09,20.04,20.06,11600.0,17.9861,18.022,17.9771,17.9951,11600.0
2012-07-12 12:50:00,20.06,20.15,20.06,20.15,9200.0,17.9951,18.0758,17.9951,18.0758,9200.0
2012-07-12 13:00:00,20.16,20.29,20.1,20.24,13500.0,18.0848,18.2014,18.031,18.1566,13500.0
2012-07-12 13:10:00,20.25,20.28,20.16,20.16,18200.0,18.1655,18.1924,18.0848,18.0848,18200.0
2012-07-12 13:20:00,20.15,20.26,20.13,20.17,46100.0,18.0758,18.1745,18.0579,18.0938,46100.0
2012-07-12 13:30:00,20.17,20.31,20.17,20.26,33600.0,18.0938,18.2194,18.0938,18.1745,33600.0
2012-07-12 13:40:00,20.27,20.34,20.24,20.31,97600.0,18.1835,18.2463,18.1566,18.2194,97600.0
2012-07-12 13:50:00,20.3,20.39,20.28,20.37,97900.0,18.2104,18.2911,18.1924,18.2732,97900.0
2012-07-12 14:00:00,20.37,20.41,20.35,20.36,65800.0,18.2732,18.3091,18.2552,18.2642,65800.0
2012-07-12 14:10:00,20.37,20.37,20.29,20.32,37200.0,18.2732,18.2732,18.2014,18.2283,37200.0
2012-07-12 14:20:00,20.31,20.33,20.2,20.21,39500.0,18.2194,18.2373,18.1207,18.1296,39500.0
2012-07-12 14:30:00,20.21,20.33,20.19,20.33,47800.0,18.1296,18.2373,18.1117,18.2373,47800.0
2012-07-12 14:40:00,20.33,20.42,20.27,20.3,13800.0,18.2373,18.318,18.1835,18.2104,13800.0
2012-07-12 14:50:00,20.29,20.4,20.29,20.36,7900.0,18.2014,18.3001,18.2014,18.2642,7900.0
2012-07-12 15:00:00,20.38,20.41,20.33,20.41,7400.0,18.2821,18.3091,18.2373,18.3091,7400.0
2012-07-12 15:10:00,20.41,20.48,20.32,20.37,19700.0,18.3091,18.3719,18.2283,18.2732,19700.0
2012-07-12 15:20:00,20.36,20.42,20.34,20.34,60100.0,18.2642,18.318,18.2463,18.2463,60100.0
2012-07-12 15:30:00,20.33,20.45,20.29,20.3,42500.0,18.2373,18.3449,18.2014,18.2104,42500.0
2012-07-12 15:40:00,20.31,20.36,20.21,20.24,81100.0,18.2194,18.2642,18.1296,18.1566,81100.0
2012-07-12 15:50:00,20.25,20.26,20.14,20.24,88500.0,18.1655,18.1745,18.0669,18.1566,88500.0
2012-07-13 09:30:00,20.45,20.49,20.2,20.3,45500.0,18.3449,18.3808,18.1207,18.2104,45500.0
2012-07-13 09:40:00,20.32,20.32,20.1,20.13,30600.0,18.2283,18.2283,18.031,18.0579,30600.0
2012-07-13 09:50:00,20.15,20.15,20.01,20.08,25700.0,18.0758,18.0758,17.9502,18.013,25700.0
2012-07-13 10:00:00,20.1,20.27,20.05,20.18,49300.0,18.031,18.1835,17.9861,18.1027,49300.0
2012-07-13 10:10:00,20.19,20.23,20.1,20.12,29100.0,18.1117,18.1476,18.031,18.0489,29100.0
2012-07-13 10:20:00,20.12,20.12,19.95,20.0,43500.0,18.0489,18.0489,17.8964,17.9413,43500.0
2012-07-13 10:30:00,20.0,20.03,19.96,19.96,44800.0,17.9413,17.9682,17.9054,17.9054,44800.0
2012-07-13 10:40:00,19.96,20.01,19.85,19.85,31400.0,17.9054,17.9502,17.8067,17.8067,31400.0
2012-07-13 10:50:00,19.85,19.91,19.79,19.85,78600.0,17.8067,17.8605,17.7529,17.8067,78600.0
2012-07-13 11:00:00,19.85,19.91,19.85,19.89,44200.0,17.8067,17.8605,17.8067,17.8426,44200.0
2012-07-13 11:10:00,19.89,19.92,19.86,19.88,34700.0,17.8426,17.8695,17.8157,17.8336,34700.0
2012-07-13 11:20:00,19.88,19.88,19.68,19.8,95000.0,17.8336,17.8336,17.6542,17.7618,95000.0
2012-07-13 11:30:00,19.8,19.84,19.72,19.73,38000.0,17.7618,17.7977,17.6901,17.6991,38000.0
2012-07-13 11:40:00,19.73,19.76,19.67,19.72,54200.0,17.6991,17.726,17.6452,17.6901,54200.0
2012-07-13 11:50:00,19.73,19.79,19.69,19.69,25900.0,17.6991,17.7529,17.6632,17.6632,25900.0
2012-07-13 12:00:00,19.71,19.75,19.67,19.74,19100.0,17.6811,17.717,17.6452,17.708,19100.0
2012-07-13 12:10:00,19.74,19.79,19.66,19.73,46000.0,17.708,17.7529,17.6363,17.6991,46000.0
2012-07-13 12:20:00,19.73,19.98,19.68,19.96,75100.0,17.6991,17.9233,17.6542,17.9054,75100.0
2012-07-13 12:30:00,19.97,20.2,19.97,20.2,62200.0,17.9143,18.1207,17.9143,18.1207,62200.0
2012-07-13 12:40:00,20.2,20.27,20.18,20.18,42700.0,18.1207,18.1835,18.1027,18.1027,42700.0
2012-07-13 12:50:00,20.19,20.2,20.09,20.11,23400.0,18.1117,18.1207,18.022,18.0399,23400.0
2012-07-13 13:00:00,20.12,20.32,20.1,20.32,49600.0,18.0489,18.2283,18.031,18.2283,49600.0
2012-07-13 13:10:00,20.31,20.36,20.21,20.26,28700.0,18.2194,18.2642,18.1296,18.1745,28700.0
2012-07-13 13:20:00,20.25,20.28,20.17,20.17,17200.0,18.1655,18.1924,18.0938,18.0938,17200.0
2012-07-13 13:30:00,20.17,20.23,20.15,20.23,16200.0,18.0938,18.1476,18.0758,18.1476,16200.0
2012-07-13 13:40:00,20.21,20.34,20.21,20.29,33200.0,18.1296,18.2463,18.1296,18.2014,33200.0
2012-07-13 13:50:00,20.29,20.31,20.21,20.26,20800.0,18.2014,18.2194,18.1296,18.1745,20800.0
2012-07-13 14:00:00,20.26,20.31,20.24,20.29,19600.0,18.1745,18.2194,18.1566,18.2014,19600.0
2012-07-13 14:10:00,20.29,20.29,20.23,20.24,16000.0,18.2014,18.2014,18.1476,18.1566,16000.0
2012-07-13 14:20:00,20.24,20.26,20.22,20.24,17500.0,18.1566,18.1745,18.1386,18.1566,17500.0
2012-07-13 14:30:00,20.24,20.3,20.22,20.23,43500.0,18.1566,18.2104,18.1386,18.1476,43500.0
2012-07-13 14:40:00,20.23,20.24,20.16,20.17,26300.0,18.1476,18.1566,18.0848,18.0938,26300.0
2012-07-13 14:50:00,20.18,20.22,20.17,20.19,24700.0,18.1027,18.1386,18.0938,18.1117,24700.0
2012-07-13 15:00:00,20.21,20.42,20.21,20.42,37300.0,18.1296,18.318,18.1296,18.318,37300.0
2012-07-13 15:10:00,20.42,20.47,20.39,20.4,24000.0,18.318,18.3629,18.2911,18.3001,24000.0
2012-07-13 15:20:00,20.41,20.46,20.39,20.41,27000.0,18.3091,18.3539,18.2911,18.3091,27000.0
2012-07-13 15:30:00,20.41,20.45,20.39,20.41,33500.0,18.3091,18.3449,18.2911,18.3091,33500.0
2012-07-13 15:40:00,20.4,20.45,20.38,20.41,54100.0,18.3001,18.3449,18.2821,18.3091,54100.0
2012-07-13 15:50:00,20.41,20.46,20.36,20.4,98400.0,18.3091,18.3539,18.2642,18.3001,98400.0
2012-07-16 09:30:00,20.3,20.38,20.08,20.09,11200.0,18.2104,18.2821,18.013,18.022,11200.0
2012-07-16 09:40:00,20.1,20.11,20.0,20.01,10400.0,18.031,18.0399,17.9413,17.9502,10400.0
2012-07-16 09:50:00,20.01,20.1,19.95,19.95,9000.0,17.9502,18.031,17.8964,17.8964,9000.0
2012-07-16 10:00:00,19.95,20.01,19.87,19.99,26800.0,17.8964,17.9502,17.8246,17.9323,26800.0
2012-07-16 10:10:00,19.99,20.04,19.91,20.03,19100.0,17.9323,17.9771,17.8605,17.9682,19100.0
2012-07-16 10:20:00,20.03,20.13,20.01,20.13,9000.0,17.9682,18.0579,17.9502,18.0579,9000.0
2012-07-16 10:30:00,20.13,20.28,20.13,20.28,25700.0,18.0579,18.1924,18.0579,18.1924,25700.0
2012-07-16 10:40:00,20.29,20.29,20.15,20.22,10700.0,18.2014,18.2014,18.0758,18.1386,10700.0
2012-07-16 10:50:00,20.2,20.28,20.2,20.25,5000.0,18.1207,18.1924,18.1207,18.1655,5000.0
2012-07-16 11:00:00,20.22,20.24,20.15,20.15,5100.0,18.1386,18.1566,18.0758,18.0758,5100.0
2012-07-16 11:10:00,20.15,20.31,20.15,20.31,4700.0,18.0758,18.2194,18.0758,18.2194,4700.0
2012-07-16 11:20:00,20.28,20.31,20.25,20.3,3500.0,18.1924,18.2194,18.1655,18.2104,3500.0
2012-07-16 11:30:00,20.26,20.26,20.2,20.24,2300.0,18.1745,18.1745,18.1207,18.1566,2300.0
2012-07-16 11:40:00,20.24,20.24,20.2,20.21,2100.0,18.1566,18.1566,18.1207,18.1296,2100.0
2012-07-16 11:50:00,20.22,20.23,20.18,20.2,2700.0,18.1386,18.1476,18.1027,18.1207,2700.0
2012-07-16 12:00:00,20.25,20.25,20.17,20.17,5100.0,18.1655,18.1655,18.0938,18.0938,5100.0
2012-07-16 12:10:00,20.16,20.16,20.09,20.15,4900.0,18.0848,18.0848,18.022,18.0758,4900.0
2012-07-16 12:20:00,20.16,20.17,20.12,20.17,2000.0,18.0848,18.0938,18.0489,18.0938,2000.0
2012-07-16 12:30:00,20.16,20.21,20.08,20.15,7600.0,18.0848,18.1296,18.013,18.0758,7600.0
2012-07-16 12:40:00,20.13,20.15,20.06,20.09,11200.0,18.0579,18.0758,17.9951,18.022,11200.0
2012-07-16 12:50:00,20.08,20.11,20.08,20.11,5100.0,18.013,18.0399,18.013,18.0399,5100.0
2012-07-16 13:00:00,20.09,20.1,20.06,20.09,5300.0,18.022,18.031,17.9951,18.022,5300.0
2012-07-16 13:10:00,20.08,20.1,20.06,20.09,5100.0,18.013,18.031,17.9951,18.022,5100.0
2012-07-16 13:20:00,20.1,20.16,20.09,20.15,4600.0,18.031,18.0848,18.022,18.0758,4600.0
2012-07-16 13:30:00,20.19,20.21,20.18,20.18,17900.0,18.1117,18.1296,18.1027,18.1027,17900.0
2012-07-16 13:40:00,20.17,20.27,20.16,20.2,14100.0,18.0938,18.1835,18.0848,18.1207,14100.0
2012-07-16 13:50:00,20.22,20.29,20.22,20.28,5900.0,18.1386,18.2014,18.1386,18.1924,5900.0
2012-07-16 14:00:00,20.27,20.34,20.27,20.33,17200.0,18.1835,18.2463,18.1835,18.2373,17200.0
2012-07-16 14:10:00,20.34,20.41,20.33,20.4,21000.0,18.2463,18.3091,18.2373,18.3001,21000.0
2012-07-16 14:20:00,20.39,20.42,20.38,20.42,12500.0,18.2911,18.318,18.2821,18.318,12500.0
2012-07-16 14:30:00,20.42,20.42,20.36,20.41,26900.0,18.318,18.318,18.2642,18.3091,26900.0
2012-07-16 14:40:00,20.41,20.43,20.35,20.42,24300.0,18.3091,18.327,18.2552,18.318,24300.0
2012-07-16 14:50:00,20.42,20.42,20.31,20.4,50400.0,18.318,18.318,18.2194,18.3001,50400.0
2012-07-16 15:00:00,20.38,20.42,20.32,20.39,43300.0,18.2821,18.318,18.2283,18.2911,43300.0
2012-07-16 15:10:00,20.38,20.42,20.37,20.4,38700.0,18.2821,18.318,18.2732,18.3001,38700.0
2012-07-16 15:20:00,20.4,20.43,20.38,20.39,24200.0,18.3001,18.327,18.2821,18.2911,24200.0
2012-07-16 15:30:00,20.39,20.41,20.31,20.35,91300.0,18.2911,18.3091,18.2194,18.2552,91300.0
2012-07-16 15:40:00,20.35,20.39,20.31,20.34,38500.0,18.2552,18.2911,18.2194,18.2463,38500.0
2012-07-16 15:50:00,20.32,20.39,20.29,20.38,64200.0,18.2283,18.2911,18.2014,18.2821,64200.0
2012-07-17 09:30:00,20.47,20.67,20.27,20.38,30500.0,18.3629,18.5423,18.1835,18.2821,30500.0
2012-07-17 09:40:00,20.42,20.42,20.2,20.2,41200.0,18.318,18.318,18.1207,18.1207,41200.0
2012-07-17 09:50:00,20.22,20.28,20.15,20.19,14600.0,18.1386,18.1924,18.0758,18.1117,14600.0
2012-07-17 10:00:00,20.18,20.21,19.95,20.0,36500.0,18.1027,18.1296,17.8964,17.9413,36500.0
2012-07-17 10:10:00,20.0,20.09,19.96,20.07,12200.0,17.9413,18.022,17.9054,18.0041,12200.0
2012-07-17 10:20:00,20.05,20.09,19.96,20.09,18400.0,17.9861,18.022,17.9054,18.022,18400.0
2012-07-17 10:30:00,20.07,20.08,19.77,19.78,43400.0,18.0041,18.013,17.7349,17.7439,43400.0
2012-07-17 10:40:00,19.75,19.85,19.72,19.8,18300.0,17.717,17.8067,17.6901,17.7618,18300.0
2012-07-17 10:50:00,19.8,19.8,19.75,19.79,8800.0,17.7618,17.7618,17.717,17.7529,8800.0
2012-07-17 11:00:00,19.78,19.93,19.78,19.84,16200.0,17.7439,17.8785,17.7439,17.7977,16200.0
2012-07-17 11:10:00,19.8,19.87,19.76,19.84,7600.0,17.7618,17.8246,17.726,17.7977,7600.0
2012-07-17 11:20:00,19.85,19.89,19.81,19.84,10000.0,17.8067,17.8426,17.7708,17.7977,10000.0
2012-07-17 11:30:00,19.83,19.96,19.83,19.96,22900.0,17.7888,17.9054,17.7888,17.9054,22900.0
2012-07-17 11:40:00,19.96,20.07,19.96,20.06,43500.0,17.9054,18.0041,17.9054,17.9951,43500.0
2012-07-17 11:50:00,20.05,20.1,20.0,20.0,36900.0,17.9861,18.031,17.9413,17.9413,36900.0
2012-07-17 12:00:00,20.02,20.1,20.02,20.07,9500.0,17.9592,18.031,17.9592,18.0041,9500.0
2012-07-17 12:10:00,20.09,20.11,20.03,20.03,37700.0,18.022,18.0399,17.9682,17.9682,37700.0
2012-07-17 12:20:00,20.01,20.1,20.01,20.1,8000.0,17.9502,18.031,17.9502,18.031,8000.0
2012-07-17 12:30:00,20.1,20.1,20.03,20.03,8100.0,18.031,18.031,17.9682,17.9682,8100.0
2012-07-17 12:40:00,20.03,20.03,19.96,19.98,11900.0,17.9682,17.9682,17.9054,17.9233,11900.0
2012-07-17 12:50:00,19.98,20.01,19.89,19.9,46800.0,17.9233,17.9502,17.8426,17.8516,46800.0
2012-07-17 13:00:00,19.88,20.01,19.82,19.93,37700.0,17.8336,17.9502,17.7798,17.8785,37700.0
2012-07-17 13:10:00,19.93,19.96,19.93,19.96,3500.0,17.8785,17.9054,17.8785,17.9054,3500.0
2012-07-17 13:20:00,19.95,20.0,19.91,19.95,54300.0,17.8964,17.9413,17.8605,17.8964,54300.0
2012-07-17 13:30:00,19.95,20.0,19.9,19.9,19400.0,17.8964,17.9413,17.8516,17.8516,19400.0
2012-07-17 13:40:00,19.91,20.0,19.91,19.98,6400.0,17.8605,17.9413,17.8605,17.9233,6400.0
2012-07-17 13:50:00,19.99,20.06,19.99,20.04,37100.0,17.9323,17.9951,17.9323,17.9771,37100.0
2012-07-17 14:00:00,20.04,20.04,19.96,20.0,21800.0,17.9771,17.9771,17.9054,17.9413,21800.0
2012-07-17 14:10:00,20.02,20.03,19.97,19.97,41700.0,17.9592,17.9682,17.9143,17.9143,41700.0
2012-07-17 14:20:00,19.97,20.0,19.95,19.99,22400.0,17.9143,17.9413,17.8964,17.9323,22400.0
2012-07-17 14:30:00,19.99,20.0,19.97,19.97,15800.0,17.9323,17.9413,17.9143,17.9143,15800.0
2012-07-17 14:40:00,19.98,19.98,19.93,19.93,17900.0,17.9233,17.9233,17.8785,17.8785,17900.0
2012-07-17 14:50:00,19.95,20.03,19.95,19.99,30300.0,17.8964,17.9682,17.8964,17.9323,30300.0
2012-07-17 15:00:00,20.01,20.09,20.01,20.04,27200.0,17.9502,18.022,17.9502,17.9771,27200.0
2012-07-17 15:10:00,20.03,20.08,19.95,19.96,29100.0,17.9682,18.013,17.8964,17.9054,29100.0
2012-07-17 15:20:00,19.97,19.98,19.9,19.9,11300.0,17.9143,17.9233,17.8516,17.8516,11300.0
2012-07-17 15:30:00,19.9,19.98,19.9,19.95,37200.0,17.8516,17.9233,17.8516,17.8964,37200.0
2012-07-17 15:40:00,19.95,20.04,19.94,20.02,21100.0,17.8964,17.9771,17.8874,17.9592,21100.0
2012-07-17 15:50:00,20.02,20.07,19.97,20.03,49300.0,17.9592,18.0041,17.9143,17.9682,49300.0
2012-07-18 09:30:00,20.0,20.5,19.94,20.49,37600.0,17.9413,18.3898,17.8874,18.3808,37600.0
2012-07-18 09:40:00,20.49,20.55,20.37,20.48,46000.0,18.3808,18.4346,18.2732,18.3719,46000.0
2012-07-18 09:50:00,20.48,21.0,20.47,20.95,79000.0,18.3719,18.8383,18.3629,18.7935,79000.0
2012-07-18 10:00:00,20.89,21.14,20.85,21.01,50000.0,18.7396,18.9639,18.7038,18.8473,50000.0
2012-07-18 10:10:00,21.02,21.26,20.96,21.24,37000.0,18.8563,19.0716,18.8024,19.0536,37000.0
2012-07-18 10:20:00,21.24,21.27,20.96,20.98,73700.0,19.0536,19.0805,18.8024,18.8204,73700.0
2012-07-18 10:30:00,20.98,21.02,20.85,20.92,33000.0,18.8204,18.8563,18.7038,18.7666,33000.0
2012-07-18 10:40:00,20.94,20.94,20.78,20.91,19000.0,18.7845,18.7845,18.641,18.7576,19000.0
2012-07-18 10:50:00,20.91,21.1,20.9,21.1,10900.0,18.7576,18.928,18.7486,18.928,10900.0
2012-07-18 11:00:00,21.1,21.1,20.93,20.93,23300.0,18.928,18.928,18.7755,18.7755,23300.0
2012-07-18 11:10:00,20.93,21.14,20.92,21.09,25800.0,18.7755,18.9639,18.7666,18.9191,25800.0
2012-07-18 11:20:00,21.08,21.09,21.02,21.07,4800.0,18.9101,18.9191,18.8563,18.9011,4800.0
2012-07-18 11:30:00,21.09,21.17,21.09,21.17,5100.0,18.9191,18.9908,18.9191,18.9908,5100.0
2012-07-18 11:40:00,21.16,21.26,21.13,21.26,11600.0,18.9819,19.0716,18.9549,19.0716,11600.0
2012-07-18 11:50:00,21.28,21.37,21.25,21.35,23400.0,19.0895,19.1702,19.0626,19.1523,23400.0
2012-07-18 12:00:00,21.35,21.48,21.35,21.37,27300.0,19.1523,19.2689,19.1523,19.1702,27300.0
2012-07-18 12:10:00,21.37,21.37,21.3,21.35,29000.0,19.1702,19.1702,19.1074,19.1523,29000.0
2012-07-18 12:20:00,21.37,21.5,21.34,21.5,43400.0,19.1702,19.2869,19.1433,19.2869,43400.0
2012-07-18 12:30:00,21.48,21.55,21.41,21.44,21400.0,19.2689,19.3317,19.2061,19.233,21400.0
2012-07-18 12:40:00,21.45,21.53,21.45,21.51,23300.0,19.242,19.3138,19.242,19.2958,23300.0
2012-07-18 12:50:00,21.51,21.51,21.25,21.26,35200.0,19.2958,19.2958,19.0626,19.0716,35200.0
2012-07-18 13:00:00,21.27,21.3,21.22,21.27,21000.0,19.0805,19.1074,19.0357,19.0805,21000.0
2012-07-18 13:10:00,21.28,21.48,21.28,21.45,29000.0,19.0895,19.2689,19.0895,19.242,29000.0
2012-07-18 13:20:00,21.45,21.49,21.44,21.45,14900.0,19.242,19.2779,19.233,19.242,14900.0
2012-07-18 13:30:00,21.45,21.45,21.3,21.3,13800.0,19.242,19.242,19.1074,19.1074,13800.0
2012-07-18 13:40:00,21.31,21.4,21.3,21.37,13500.0,19.1164,19.1971,19.1074,19.1702,13500.0
2012-07-18 13:50:00,21.38,21.4,21.3,21.3,16400.0,19.1792,19.1971,19.1074,19.1074,16400.0
2012-07-18 14:00:00,21.3,21.4,21.3,21.36,19000.0,19.1074,19.1971,19.1074,19.1613,19000.0
2012-07-18 14:10:00,21.36,21.71,21.31,21.69,155200.0,19.1613,19.4752,19.1164,19.4573,155200.0
2012-07-18 14:20:00,21.68,21.71,21.59,21.6,57500.0,19.4483,19.4752,19.3676,19.3766,57500.0
2012-07-18 14:30:00,21.6,21.67,21.6,21.6,26900.0,19.3766,19.4394,19.3766,19.3766,26900.0
2012-07-18 14:40:00,21.61,21.61,21.52,21.58,40600.0,19.3855,19.3855,19.3048,19.3586,40600.0
2012-07-18 14:50:00,21.58,21.62,21.56,21.62,44700.0,19.3586,19.3945,19.3407,19.3945,44700.0
2012-07-18 15:00:00,21.63,21.74,21.63,21.73,24800.0,19.4035,19.5022,19.4035,19.4932,24800.0
2012-07-18 15:10:00,21.73,21.82,21.73,21.82,54200.0,19.4932,19.5739,19.4932,19.5739,54200.0
2012-07-18 15:20:00,21.82,21.87,21.81,21.86,40900.0,19.5739,19.6188,19.5649,19.6098,40900.0
2012-07-18 15:30:00,21.86,21.86,21.81,21.85,61200.0,19.6098,19.6098,19.5649,19.6008,61200.0
2012-07-18 15:40:00,21.86,21.95,21.82,21.84,104600.0,19.6098,19.6905,19.5739,19.5919,104600.0
2012-07-18 15:50:00,21.84,22.0,21.77,21.84,163900.0,19.5919,19.7354,19.5291,19.5919,163900.0
2012-07-19 09:30:00,22.44,22.87,22.2,22.67,190600.0,20.1301,20.5158,19.9148,20.3364,190600.0
2012-07-19 09:40:00,22.69,22.78,22.52,22.61,98400.0,20.3544,20.4351,20.2019,20.2826,98400.0
2012-07-19 09:50:00,22.6,22.82,22.52,22.8,83700.0,20.2736,20.471,20.2019,20.453,83700.0
2012-07-19 10:00:00,22.7,22.99,22.67,22.94,131900.0,20.3633,20.6235,20.3364,20.5786,131900.0
2012-07-19 10:10:00,22.91,22.92,22.6,22.72,59900.0,20.5517,20.5607,20.2736,20.3813,59900.0
2012-07-19 10:20:00,22.74,22.92,22.52,22.68,82600.0,20.3992,20.5607,20.2019,20.3454,82600.0
2012-07-19 10:30:00,22.68,22.82,22.68,22.76,34500.0,20.3454,20.471,20.3454,20.4172,34500.0
2012-07-19 10:40:00,22.77,23.0,22.75,22.99,59200.0,20.4261,20.6325,20.4082,20.6235,59200.0
2012-07-19 10:50:00,22.99,23.11,22.96,23.02,67200.0,20.6235,20.7311,20.5966,20.6504,67200.0
2012-07-19 11:00:00,23.02,23.11,22.88,23.1,66000.0,20.6504,20.7311,20.5248,20.7222,66000.0
2012-07-19 11:10:00,23.1,23.12,22.83,22.9,51000.0,20.7222,20.7401,20.48,20.5427,51000.0
2012-07-19 11:20:00,22.9,23.0,22.78,22.96,58000.0,20.5427,20.6325,20.4351,20.5966,58000.0
2012-07-19 11:30:00,22.93,23.0,22.83,22.93,53900.0,20.5697,20.6325,20.48,20.5697,53900.0
2012-07-19 11:40:00,22.93,22.93,22.67,22.75,54100.0,20.5697,20.5697,20.3364,20.4082,54100.0
2012-07-19 11:50:00,22.76,22.87,22.76,22.82,63000.0,20.4172,20.5158,20.4172,20.471,63000.0
2012-07-19 12:00:00,22.82,22.91,22.82,22.88,21600.0,20.471,20.5517,20.471,20.5248,21600.0
2012-07-19 12:10:00,22.89,22.93,22.86,22.9,37800.0,20.5338,20.5697,20.5069,20.5427,37800.0
2012-07-19 12:20:00,22.9,22.93,22.87,22.9,25300.0,20.5427,20.5697,20.5158,20.5427,25300.0
2012-07-19 12:30:00,22.9,22.92,22.83,22.88,20700.0,20.5427,20.5607,20.48,20.5248,20700.0
2012-07-19 12:40:00,22.88,22.95,22.83,22.89,22500.0,20.5248,20.5876,20.48,20.5338,22500.0
2012-07-19 12:50:00,22.88,22.88,22.75,22.78,63800.0,20.5248,20.5248,20.4082,20.4351,63800.0
2012-07-19 13:00:00,22.78,22.92,22.76,22.89,22700.0,20.4351,20.5607,20.4172,20.5338,22700.0
2012-07-19 13:10:00,22.89,22.93,22.88,22.88,9600.0,20.5338,20.5697,20.5248,20.5248,9600.0
2012-07-19 13:20:00,22.88,22.94,22.87,22.94,14000.0,20.5248,20.5786,20.5158,20.5786,14000.0
2012-07-19 13:30:00,22.95,22.95,22.86,22.9,24100.0,20.5876,20.5876,20.5069,20.5427,24100.0
2012-07-19 13:40:00,22.9,22.94,22.8,22.92,39300.0,20.5427,20.5786,20.453,20.5607,39300.0
2012-07-19 13:50:00,22.93,22.96,22.71,22.79,29700.0,20.5697,20.5966,20.3723,20.4441,29700.0
2012-07-19 14:00:00,22.79,22.85,22.73,22.82,56800.0,20.4441,20.4979,20.3902,20.471,56800.0
2012-07-19 14:10:00,22.85,22.92,22.82,22.87,50700.0,20.4979,20.5607,20.471,20.5158,50700.0
2012-07-19 14:20:00,22.86,22.88,22.76,22.83,38800.0,20.5069,20.5248,20.4172,20.48,38800.0
2012-07-19 14:30:00,22.83,22.94,22.81,22.88,26800.0,20.48,20.5786,20.462,20.5248,26800.0
2012-07-19 14:40:00,22.89,23.0,22.87,22.92,41300.0,20.5338,20.6325,20.5158,20.5607,41300.0
2012-07-19 14:50:00,22.93,23.0,22.89,22.93,23400.0,20.5697,20.6325,20.5338,20.5697,23400.0
2012-07-19 15:00:00,22.93,22.97,22.87,22.89,85000.0,20.5697,20.6055,20.5158,20.5338,85000.0
2012-07-19 15:10:00,22.89,22.93,22.84,22.87,34700.0,20.5338,20.5697,20.4889,20.5158,34700.0
2012-07-19 15:20:00,22.89,22.92,22.81,22.86,37200.0,20.5338,20.5607,20.462,20.5069,37200.0
2012-07-19 15:30:00,22.86,22.88,22.8,22.86,39600.0,20.5069,20.5248,20.453,20.5069,39600.0
2012-07-19 15:40:00,22.86,22.9,22.84,22.87,46400.0,20.5069,20.5427,20.4889,20.5158,46400.0
2012-07-19 15:50:00,22.88,23.0,22.85,22.91,150000.0,20.5248,20.6325,20.4979,20.5517,150000.0
2012-07-20 09:30:00,22.92,22.98,22.14,22.79,94700.0,20.5607,20.6145,19.861,20.4441,94700.0
2012-07-20 09:40:00,22.79,22.87,22.49,22.53,81300.0,20.4441,20.5158,20.1749,20.2108,81300.0
2012-07-20 09:50:00,22.53,22.53,22.34,22.4,38000.0,20.2108,20.2108,20.0404,20.0942,38000.0
2012-07-20 10:00:00,22.39,22.54,22.34,22.48,27900.0,20.0852,20.2198,20.0404,20.166,27900.0
2012-07-20 10:10:00,22.51,22.51,22.36,22.48,37900.0,20.1929,20.1929,20.0583,20.166,37900.0
2012-07-20 10:20:00,22.46,22.65,22.4,22.6,60500.0,20.148,20.3185,20.0942,20.2736,60500.0
2012-07-20 10:30:00,22.62,22.62,22.23,22.27,43600.0,20.2916,20.2916,19.9417,19.9776,43600.0
2012-07-20 10:40:00,22.28,22.38,22.23,22.25,17900.0,19.9866,20.0763,19.9417,19.9597,17900.0
2012-07-20 10:50:00,22.27,22.55,22.22,22.45,25700.0,19.9776,20.2288,19.9327,20.1391,25700.0
2012-07-20 11:00:00,22.49,22.68,22.37,22.65,26100.0,20.1749,20.3454,20.0673,20.3185,26100.0
2012-07-20 11:10:00,22.67,22.68,22.46,22.48,16500.0,20.3364,20.3454,20.148,20.166,16500.0
2012-07-20 11:20:00,22.51,22.6,22.48,22.57,15800.0,20.1929,20.2736,20.166,20.2467,15800.0
2012-07-20 11:30:00,22.6,22.6,22.43,22.52,14700.0,20.2736,20.2736,20.1211,20.2019,14700.0
2012-07-20 11:40:00,22.51,22.56,22.43,22.56,26900.0,20.1929,20.2377,20.1211,20.2377,26900.0
2012-07-20 11:50:00,22.56,22.57,22.42,22.5,66900.0,20.2377,20.2467,20.1122,20.1839,66900.0
2012-07-20 12:00:00,22.5,22.5,22.39,22.42,12800.0,20.1839,20.1839,20.0852,20.1122,12800.0
2012-07-20 12:10:00,22.42,22.51,22.41,22.49,32100.0,20.1122,20.1929,20.1032,20.1749,32100.0
2012-07-20 12:20:00,22.49,22.52,22.45,22.48,48000.0,20.1749,20.2019,20.1391,20.166,48000.0
2012-07-20 12:30:00,22.48,22.51,22.44,22.46,36700.0,20.166,20.1929,20.1301,20.148,36700.0
2012-07-20 12:40:00,22.48,22.53,22.36,22.53,33800.0,20.166,20.2108,20.0583,20.2108,33800.0
2012-07-20 12:50:00,22.52,22.58,22.5,22.55,19400.0,20.2019,20.2557,20.1839,20.2288,19400.0
2012-07-20 13:00:00,22.55,22.62,22.47,22.51,18800.0,20.2288,20.2916,20.157,20.1929,18800.0
2012-07-20 13:10:00,22.51,22.51,22.41,22.48,7900.0,20.1929,20.1929,20.1032,20.166,7900.0
2012-07-20 13:20:00,22.46,22.48,22.42,22.46,24800.0,20.148,20.166,20.1122,20.148,24800.0
2012-07-20 13:30:00,22.47,22.48,22.37,22.41,19300.0,20.157,20.166,20.0673,20.1032,19300.0
2012-07-20 13:40:00,22.4,22.45,22.29,22.43,29000.0,20.0942,20.1391,19.9955,20.1211,29000.0
2012-07-20 13:50:00,22.4,22.45,22.39,22.43,53900.0,20.0942,20.1391,20.0852,20.1211,53900.0
2012-07-20 14:00:00,22.42,22.45,22.37,22.38,29200.0,20.1122,20.1391,20.0673,20.0763,29200.0
2012-07-20 14:10:00,22.38,22.44,22.35,22.43,15100.0,20.0763,20.1301,20.0494,20.1211,15100.0
2012-07-20 14:20:00,22.4,22.44,22.34,22.38,21300.0,20.0942,20.1301,20.0404,20.0763,21300.0
2012-07-20 14:30:00,22.38,22.45,22.38,22.4,41900.0,20.0763,20.1391,20.0763,20.0942,41900.0
2012-07-20 14:40:00,22.4,22.42,22.39,22.42,21100.0,20.0942,20.1122,20.0852,20.1122,21100.0
2012-07-20 14:50:00,22.42,22.43,22.38,22.41,17400.0,20.1122,20.1211,20.0763,20.1032,17400.0
2012-07-20 15:00:00,22.38,22.41,22.34,22.4,26800.0,20.0763,20.1032,20.0404,20.0942,26800.0
2012-07-20 15:10:00,22.39,22.41,22.32,22.4,53900.0,20.0852,20.1032,20.0224,20.0942,53900.0
2012-07-20 15:20:00,22.4,22.45,22.37,22.38,41600.0,20.0942,20.1391,20.0673,20.0763,41600.0
2012-07-20 15:30:00,22.38,22.42,22.34,22.42,50200.0,20.0763,20.1122,20.0404,20.1122,50200.0
2012-07-20 15:40:00,22.43,22.51,22.35,22.48,97800.0,20.1211,20.1929,20.0494,20.166,97800.0
2012-07-20 15:50:00,22.48,22.51,22.4,22.41,154600.0,20.166,20.1929,20.0942,20.1032,154600.0
2012-07-23 09:30:00,21.3,21.48,20.84,20.93,135200.0,19.1074,19.2689,18.6948,18.7755,135200.0
2012-07-23 09:40:00,20.94,21.15,20.87,21.15,62000.0,18.7845,18.9729,18.7217,18.9729,62000.0
2012-07-23 09:50:00,21.14,21.48,21.12,21.45,55700.0,18.9639,19.2689,18.946,19.242,55700.0
2012-07-23 10:00:00,21.45,21.56,21.38,21.41,71300.0,19.242,19.3407,19.1792,19.2061,71300.0
2012-07-23 10:10:00,21.4,21.4,21.13,21.23,49000.0,19.1971,19.1971,18.9549,19.0446,49000.0
2012-07-23 10:20:00,21.22,21.25,21.15,21.19,28700.0,19.0357,19.0626,18.9729,19.0088,28700.0
2012-07-23 10:30:00,21.18,21.27,21.13,21.23,31900.0,18.9998,19.0805,18.9549,19.0446,31900.0
2012-07-23 10:40:00,21.21,21.36,21.19,21.27,41500.0,19.0267,19.1613,19.0088,19.0805,41500.0
2012-07-23 10:50:00,21.27,21.32,21.25,21.29,49200.0,19.0805,19.1254,19.0626,19.0985,49200.0
2012-07-23 11:00:00,21.3,21.47,21.23,21.47,15000.0,19.1074,19.2599,19.0446,19.2599,15000.0
2012-07-23 11:10:00,21.47,21.58,21.46,21.56,13600.0,19.2599,19.3586,19.251,19.3407,13600.0
2012-07-23 11:20:00,21.56,21.68,21.55,21.68,17800.0,19.3407,19.4483,19.3317,19.4483,17800.0
2012-07-23 11:30:00,21.69,21.71,21.5,21.51,18100.0,19.4573,19.4752,19.2869,19.2958,18100.0
2012-07-23 11:40:00,21.51,21.52,21.4,21.47,24000.0,19.2958,19.3048,19.1971,19.2599,24000.0
2012-07-23 11:50:00,21.47,21.57,21.46,21.49,23900.0,19.2599,19.3497,19.251,19.2779,23900.0
2012-07-23 12:00:00,21.5,21.5,21.45,21.46,43800.0,19.2869,19.2869,19.242,19.251,43800.0
2012-07-23 12:10:00,21.46,21.47,21.34,21.4,22300.0,19.251,19.2599,19.1433,19.1971,22300.0
2012-07-23 12:20:00,21.4,21.41,21.35,21.37,18300.0,19.1971,19.2061,19.1523,19.1702,18300.0
2012-07-23 12:30:00,21.38,21.53,21.36,21.52,29900.0,19.1792,19.3138,19.1613,19.3048,29900.0
2012-07-23 12:40:00,21.53,21.62,21.48,21.53,58200.0,19.3138,19.3945,19.2689,19.3138,58200.0
2012-07-23 12:50:00,21.52,21.56,21.48,21.48,20900.0,19.3048,19.3407,19.2689,19.2689,20900.0
2012-07-23 13:00:00,21.47,21.51,21.45,21.47,17900.0,19.2599,19.2958,19.242,19.2599,17900.0
2012-07-23 13:10:00,21.47,21.53,21.46,21.51,12300.0,19.2599,19.3138,19.251,19.2958,12300.0
2012-07-23 13:20:00,21.49,21.68,21.49,21.66,11200.0,19.2779,19.4483,19.2779,19.4304,11200.0
2012-07-23 13:30:00,21.66,21.67,21.53,21.56,12300.0,19.4304,19.4394,19.3138,19.3407,12300.0
2012-07-23 13:40:00,21.57,21.69,21.54,21.58,29500.0,19.3497,19.4573,19.3227,19.3586,29500.0
2012-07-23 13:50:00,21.56,21.8,21.54,21.67,100200.0,19.3407,19.556,19.3227,19.4394,100200.0
2012-07-23 14:00:00,21.67,21.78,21.65,21.75,49000.0,19.4394,19.538,19.4214,19.5111,49000.0
2012-07-23 14:10:00,21.75,21.76,21.7,21.7,65000.0,19.5111,19.5201,19.4663,19.4663,65000.0
2012-07-23 14:20:00,21.7,21.71,21.69,21.71,31500.0,19.4663,19.4752,19.4573,19.4752,31500.0
2012-07-23 14:30:00,21.72,21.72,21.63,21.64,84500.0,19.4842,19.4842,19.4035,19.4124,84500.0
2012-07-23 14:40:00,21.64,21.65,21.62,21.62,29900.0,19.4124,19.4214,19.3945,19.3945,29900.0
2012-07-23 14:50:00,21.62,21.66,21.6,21.63,41800.0,19.3945,19.4304,19.3766,19.4035,41800.0
2012-07-23 15:00:00,21.62,21.69,21.59,21.68,65500.0,19.3945,19.4573,19.3676,19.4483,65500.0
2012-07-23 15:10:00,21.68,21.9,21.68,21.88,107600.0,19.4483,19.6457,19.4483,19.6277,107600.0
2012-07-23 15:20:00,21.88,22.24,21.85,22.24,338300.0,19.6277,19.9507,19.6008,19.9507,338300.0
2012-07-23 15:30:00,22.23,22.26,22.04,22.15,165000.0,19.9417,19.9686,19.7713,19.8699,165000.0
2012-07-23 15:40:00,22.15,22.18,22.1,22.13,177300.0,19.8699,19.8969,19.8251,19.852,177300.0
2012-07-23 15:50:00,22.07,22.12,21.92,22.0,181800.0,19.7982,19.843,19.6636,19.7354,181800.0
2012-07-24 09:30:00,22.3,22.36,21.51,21.57,359400.0,20.0045,20.0583,19.2958,19.3497,359400.0
2012-07-24 09:40:00,21.55,21.89,20.65,21.65,413900.0,19.3317,19.6367,18.5244,19.4214,413900.0
2012-07-24 09:50:00,21.66,21.71,21.37,21.37,206200.0,19.4304,19.4752,19.1702,19.1702,206200.0
2012-07-24 10:00:00,21.4,21.7,21.3,21.48,113300.0,19.1971,19.4663,19.1074,19.2689,113300.0
2012-07-24 10:10:00,21.48,21.52,20.94,20.99,125700.0,19.2689,19.3048,18.7845,18.8294,125700.0
2012-07-24 10:20:00,20.97,21.02,20.07,21.02,320600.0,18.8114,18.8563,18.0041,18.8563,320600.0
2012-07-24 10:30:00,21.0,21.41,20.82,21.23,146700.0,18.8383,19.2061,18.6769,19.0446,146700.0
2012-07-24 10:40:00,21.23,21.28,21.0,21.2,73100.0,19.0446,19.0895,18.8383,19.0177,73100.0
2012-07-24 10:50:00,21.24,21.25,21.13,21.16,57000.0,19.0536,19.0626,18.9549,18.9819,57000.0
2012-07-24 11:00:00,21.21,21.43,21.19,21.32,98900.0,19.0267,19.2241,19.0088,19.1254,98900.0
2012-07-24 11:10:00,21.33,21.46,21.3,21.46,122600.0,19.1344,19.251,19.1074,19.251,122600.0
2012-07-24 11:20:00,21.48,21.75,21.47,21.69,123100.0,19.2689,19.5111,19.2599,19.4573,123100.0
2012-07-24 11:30:00,21.64,21.79,21.63,21.7,172900.0,19.4124,19.547,19.4035,19.4663,172900.0
2012-07-24 11:40:00,21.7,21.74,21.66,21.66,77900.0,19.4663,19.5022,19.4304,19.4304,77900.0
2012-07-24 11:50:00,21.66,21.67,21.46,21.5,128100.0,19.4304,19.4394,19.251,19.2869,128100.0
2012-07-24 12:00:00,21.5,21.56,21.38,21.56,34000.0,19.2869,19.3407,19.1792,19.3407,34000.0
2012-07-24 12:10:00,21.57,21.6,21.52,21.52,38600.0,19.3497,19.3766,19.3048,19.3048,38600.0
2012-07-24 12:20:00,21.52,21.56,21.43,21.56,22100.0,19.3048,19.3407,19.2241,19.3407,22100.0
2012-07-24 12:30:00,21.59,21.65,21.5,21.64,46400.0,19.3676,19.4214,19.2869,19.4124,46400.0
2012-07-24 12:40:00,21.65,21.7,21.49,21.63,57400.0,19.4214,19.4663,19.2779,19.4035,57400.0
2012-07-24 12:50:00,21.64,21.72,21.64,21.7,36900.0,19.4124,19.4842,19.4124,19.4663,36900.0
2012-07-24 13:00:00,21.7,21.71,21.65,21.7,30600.0,19.4663,19.4752,19.4214,19.4663,30600.0
2012-07-24 13:10:00,21.7,21.79,21.68,21.75,67900.0,19.4663,19.547,19.4483,19.5111,67900.0
2012-07-24 13:20:00,21.75,21.8,21.69,21.8,71400.0,19.5111,19.556,19.4573,19.556,71400.0
2012-07-24 13:30:00,21.8,21.9,21.74,21.77,68600.0,19.556,19.6457,19.5022,19.5291,68600.0
2012-07-24 13:40:00,21.79,21.9,21.78,21.84,35600.0,19.547,19.6457,19.538,19.5919,35600.0
2012-07-24 13:50:00,21.85,21.88,21.85,21.88,33100.0,19.6008,19.6277,19.6008,19.6277,33100.0
2012-07-24 14:00:00,21.87,21.95,21.86,21.94,40000.0,19.6188,19.6905,19.6098,19.6816,40000.0
2012-07-24 14:10:00,21.94,22.0,21.93,21.97,44200.0,19.6816,19.7354,19.6726,19.7085,44200.0
2012-07-24 14:20:00,21.98,22.0,21.86,21.99,37700.0,19.7174,19.7354,19.6098,19.7264,37700.0
2012-07-24 14:30:00,21.97,22.0,21.93,21.97,48000.0,19.7085,19.7354,19.6726,19.7085,48000.0
2012-07-24 14:40:00,21.97,22.07,21.97,22.04,89900.0,19.7085,19.7982,19.7085,19.7713,89900.0
2012-07-24 14:50:00,22.06,22.1,22.04,22.07,69200.0,19.7892,19.8251,19.7713,19.7982,69200.0
2012-07-24 15:00:00,22.06,22.06,22.0,22.06,100900.0,19.7892,19.7892,19.7354,19.7892,100900.0
2012-07-24 15:10:00,22.07,22.16,22.06,22.15,98600.0,19.7982,19.8789,19.7892,19.8699,98600.0
2012-07-24 15:20:00,22.14,22.33,22.09,22.32,84400.0,19.861,20.0314,19.8161,20.0224,84400.0
2012-07-24 15:30:00,22.32,22.45,22.31,22.45,120900.0,20.0224,20.1391,20.0135,20.1391,120900.0
2012-07-24 15:40:00,22.44,22.5,22.34,22.43,172300.0,20.1301,20.1839,20.0404,20.1211,172300.0
2012-07-24 15:50:00,22.44,22.72,22.44,22.62,237300.0,20.1301,20.3813,20.1301,20.2916,237300.0
2012-07-25 09:30:00,22.28,23.24,22.17,23.13,91900.0,19.9866,20.8477,19.8879,20.7491,91900.0
2012-07-25 09:40:00,23.13,23.13,22.79,22.9,75300.0,20.7491,20.7491,20.4441,20.5427,75300.0
2012-07-25 09:50:00,22.91,23.08,22.87,23.02,75800.0,20.5517,20.7042,20.5158,20.6504,75800.0
2012-07-25 10:00:00,23.01,23.06,22.65,22.7,54500.0,20.6414,20.6863,20.3185,20.3633,54500.0
2012-07-25 10:10:00,22.7,22.91,22.65,22.79,36300.0,20.3633,20.5517,20.3185,20.4441,36300.0
2012-07-25 10:20:00,22.79,22.8,22.68,22.76,17000.0,20.4441,20.453,20.3454,20.4172,17000.0
2012-07-25 10:30:00,22.74,22.77,22.5,22.58,69000.0,20.3992,20.4261,20.1839,20.2557,69000.0
2012-07-25 10:40:00,22.6,22.65,22.54,22.6,38200.0,20.2736,20.3185,20.2198,20.2736,38200.0
2012-07-25 10:50:00,22.59,22.59,22.47,22.52,38700.0,20.2647,20.2647,20.157,20.2019,38700.0
2012-07-25 11:00:00,22.52,22.57,22.45,22.5,26500.0,20.2019,20.2467,20.1391,20.1839,26500.0
2012-07-25 11:10:00,22.52,22.63,22.51,22.51,51800.0,20.2019,20.3005,20.1929,20.1929,51800.0
2012-07-25 11:20:00,22.54,22.56,22.48,22.52,24200.0,20.2198,20.2377,20.166,20.2019,24200.0
2012-07-25 11:30:00,22.51,22.57,22.48,22.5,39800.0,20.1929,20.2467,20.166,20.1839,39800.0
2012-07-25 11:40:00,22.5,22.51,22.42,22.47,25900.0,20.1839,20.1929,20.1122,20.157,25900.0
2012-07-25 11:50:00,22.48,22.52,22.48,22.48,36000.0,20.166,20.2019,20.166,20.166,36000.0
2012-07-25 12:00:00,22.49,22.5,22.43,22.45,23000.0,20.1749,20.1839,20.1211,20.1391,23000.0
2012-07-25 12:10:00,22.45,22.52,22.45,22.48,38500.0,20.1391,20.2019,20.1391,20.166,38500.0
2012-07-25 12:20:00,22.5,22.54,22.39,22.44,54400.0,20.1839,20.2198,20.0852,20.1301,54400.0
2012-07-25 12:30:00,22.44,22.51,22.43,22.43,7700.0,20.1301,20.1929,20.1211,20.1211,7700.0
2012-07-25 12:40:00,22.43,22.52,22.38,22.5,24900.0,20.1211,20.2019,20.0763,20.1839,24900.0
2012-07-25 12:50:00,22.49,22.52,22.45,22.45,10800.0,20.1749,20.2019,20.1391,20.1391,10800.0
2012-07-25 13:00:00,22.48,22.52,22.43,22.5,22800.0,20.166,20.2019,20.1211,20.1839,22800.0
2012-07-25 13:10:00,22.51,22.52,22.41,22.42,22400.0,20.1929,20.2019,20.1032,20.1122,22400.0
2012-07-25 13:20:00,22.42,22.45,22.39,22.43,31200.0,20.1122,20.1391,20.0852,20.1211,31200.0
2012-07-25 13:30:00,22.43,22.49,22.37,22.43,29100.0,20.1211,20.1749,20.0673,20.1211,29100.0
2012-07-25 13:40:00,22.42,22.43,22.33,22.33,26000.0,20.1122,20.1211,20.0314,20.0314,26000.0
2012-07-25 13:50:00,22.35,22.5,22.35,22.47,36900.0,20.0494,20.1839,20.0494,20.157,36900.0
2012-07-25 14:00:00,22.48,22.52,22.44,22.5,28100.0,20.166,20.2019,20.1301,20.1839,28100.0
2012-07-25 14:10:00,22.49,22.61,22.48,22.54,40300.0,20.1749,20.2826,20.166,20.2198,40300.0
2012-07-25 14:20:00,22.53,22.67,22.52,22.64,24600.0,20.2108,20.3364,20.2019,20.3095,24600.0
2012-07-25 14:30:00,22.65,22.72,22.62,22.66,14800.0,20.3185,20.3813,20.2916,20.3274,14800.0
2012-07-25 14:40:00,22.66,22.72,22.64,22.69,25700.0,20.3274,20.3813,20.3095,20.3544,25700.0
2012-07-25 14:50:00,22.68,22.81,22.68,22.72,57400.0,20.3454,20.462,20.3454,20.3813,57400.0
2012-07-25 15:00:00,22.71,22.71,22.56,22.63,31500.0,20.3723,20.3723,20.2377,20.3005,31500.0
2012-07-25 15:10:00,22.63,22.63,22.43,22.43,42900.0,20.3005,20.3005,20.1211,20.1211,42900.0
2012-07-25 15:20:00,22.43,22.54,22.34,22.54,50600.0,20.1211,20.2198,20.0404,20.2198,50600.0
2012-07-25 15:30:00,22.55,22.55,22.37,22.37,41200.0,20.2288,20.2288,20.0673,20.0673,41200.0
2012-07-25 15:40:00,22.38,22.41,22.32,22.39,56900.0,20.0763,20.1032,20.0224,20.0852,56900.0
2012-07-25 15:50:00,22.43,22.46,22.38,22.46,116800.0,20.1211,20.148,20.0763,20.148,116800.0
2012-07-26 09:30:00,23.0,23.0,22.77,22.9,35600.0,20.6325,20.6325,20.4261,20.5427,35600.0
2012-07-26 09:40:00,22.9,22.9,22.67,22.82,21400.0,20.5427,20.5427,20.3364,20.471,21400.0
2012-07-26 09:50:00,22.81,22.89,22.68,22.7,18600.0,20.462,20.5338,20.3454,20.3633,18600.0
2012-07-26 10:00:00,22.68,22.9,22.67,22.9,29600.0,20.3454,20.5427,20.3364,20.5427,29600.0
2012-07-26 10:10:00,22.86,22.89,22.76,22.78,8900.0,20.5069,20.5338,20.4172,20.4351,8900.0
2012-07-26 10:20:00,22.78,22.87,22.75,22.86,6200.0,20.4351,20.5158,20.4082,20.5069,6200.0
2012-07-26 10:30:00,22.89,23.0,22.87,22.89,49300.0,20.5338,20.6325,20.5158,20.5338,49300.0
2012-07-26 10:40:00,22.93,22.93,22.79,22.79,5400.0,20.5697,20.5697,20.4441,20.4441,5400.0
2012-07-26 10:50:00,22.78,22.9,22.76,22.87,18400.0,20.4351,20.5427,20.4172,20.5158,18400.0
2012-07-26 11:00:00,22.88,22.89,22.81,22.81,50300.0,20.5248,20.5338,20.462,20.462,50300.0
2012-07-26 11:10:00,22.82,23.02,22.81,23.02,44500.0,20.471,20.6504,20.462,20.6504,44500.0
2012-07-26 11:20:00,23.03,23.04,22.88,22.9,32900.0,20.6594,20.6683,20.5248,20.5427,32900.0
2012-07-26 11:30:00,22.91,22.93,22.86,22.89,5700.0,20.5517,20.5697,20.5069,20.5338,5700.0
2012-07-26 11:40:00,22.89,22.91,22.87,22.91,19500.0,20.5338,20.5517,20.5158,20.5517,19500.0
2012-07-26 11:50:00,22.9,22.95,22.87,22.88,29200.0,20.5427,20.5876,20.5158,20.5248,29200.0
2012-07-26 12:00:00,22.88,22.91,22.76,22.78,66200.0,20.5248,20.5517,20.4172,20.4351,66200.0
2012-07-26 12:10:00,22.77,22.77,22.72,22.74,16000.0,20.4261,20.4261,20.3813,20.3992,16000.0
2012-07-26 12:20:00,22.75,22.84,22.74,22.82,116200.0,20.4082,20.4889,20.3992,20.471,116200.0
2012-07-26 12:30:00,22.82,22.85,22.81,22.85,26000.0,20.471,20.4979,20.462,20.4979,26000.0
2012-07-26 12:40:00,22.85,22.85,22.79,22.81,43500.0,20.4979,20.4979,20.4441,20.462,43500.0
2012-07-26 12:50:00,22.8,22.81,22.74,22.74,17000.0,20.453,20.462,20.3992,20.3992,17000.0
2012-07-26 13:00:00,22.75,22.78,22.73,22.73,14300.0,20.4082,20.4351,20.3902,20.3902,14300.0
2012-07-26 13:10:00,22.73,22.78,22.7,22.73,30900.0,20.3902,20.4351,20.3633,20.3902,30900.0
2012-07-26 13:20:00,22.73,22.81,22.72,22.77,38500.0,20.3902,20.462,20.3813,20.4261,38500.0
2012-07-26 13:30:00,22.78,22.81,22.72,22.77,20600.0,20.4351,20.462,20.3813,20.4261,20600.0
2012-07-26 13:40:00,22.76,22.84,22.76,22.8,14300.0,20.4172,20.4889,20.4172,20.453,14300.0
2012-07-26 13:50:00,22.8,22.8,22.72,22.72,17200.0,20.453,20.453,20.3813,20.3813,17200.0
2012-07-26 14:00:00,22.72,22.79,22.72,22.73,30700.0,20.3813,20.4441,20.3813,20.3902,30700.0
2012-07-26 14:10:00,22.73,22.77,22.72,22.77,18100.0,20.3902,20.4261,20.3813,20.4261,18100.0
2012-07-26 14:20:00,22.77,22.84,22.76,22.84,14100.0,20.4261,20.4889,20.4172,20.4889,14100.0
2012-07-26 14:30:00,22.82,22.9,22.81,22.9,13300.0,20.471,20.5427,20.462,20.5427,13300.0
2012-07-26 14:40:00,22.89,22.9,22.86,22.87,14700.0,20.5338,20.5427,20.5069,20.5158,14700.0
2012-07-26 14:50:00,22.87,22.88,22.22,22.23,504000.0,20.5158,20.5248,19.9327,19.9417,504000.0
2012-07-26 15:00:00,22.23,22.65,21.85,22.65,584800.0,19.9417,20.3185,19.6008,20.3185,584800.0
2012-07-26 15:10:00,22.66,22.83,22.64,22.8,89100.0,20.3274,20.48,20.3095,20.453,89100.0
2012-07-26 15:20:00,22.82,23.0,22.75,22.96,112600.0,20.471,20.6325,20.4082,20.5966,112600.0
2012-07-26 15:30:00,22.96,23.1,22.92,23.03,64300.0,20.5966,20.7222,20.5607,20.6594,64300.0
2012-07-26 15:40:00,23.03,23.24,23.03,23.11,101100.0,20.6594,20.8477,20.6594,20.7311,101100.0
2012-07-26 15:50:00,23.11,23.19,23.03,23.06,176900.0,20.7311,20.8029,20.6594,20.6863,176900.0
2012-07-27 09:30:00,23.5,23.9,23.37,23.75,139800.0,21.081,21.4398,20.9644,21.3052,139800.0
2012-07-27 09:40:00,23.68,23.68,23.26,23.47,46600.0,21.2425,21.2425,20.8657,21.0541,46600.0
2012-07-27 09:50:00,23.47,23.52,23.39,23.44,24000.0,21.0541,21.0989,20.9823,21.0272,24000.0
2012-07-27 10:00:00,23.45,23.48,23.39,23.39,143400.0,21.0361,21.063,20.9823,20.9823,143400.0
2012-07-27 10:10:00,23.4,23.43,23.36,23.43,13600.0,20.9913,21.0182,20.9554,21.0182,13600.0
2012-07-27 10:20:00,23.42,23.61,23.41,23.54,45100.0,21.0092,21.1797,21.0002,21.1169,45100.0
2012-07-27 10:30:00,23.53,23.6,23.3,23.3,27500.0,21.1079,21.1707,20.9016,20.9016,27500.0
2012-07-27 10:40:00,23.31,23.4,23.29,23.3,22400.0,20.9105,20.9913,20.8926,20.9016,22400.0
2012-07-27 10:50:00,23.32,23.42,23.26,23.42,22100.0,20.9195,21.0092,20.8657,21.0092,22100.0
2012-07-27 11:00:00,23.41,23.7,23.41,23.6,40700.0,21.0002,21.2604,21.0002,21.1707,40700.0
2012-07-27 11:10:00,23.6,23.71,23.59,23.71,29700.0,21.1707,21.2694,21.1617,21.2694,29700.0
2012-07-27 11:20:00,23.71,23.8,23.63,23.67,44900.0,21.2694,21.3501,21.1976,21.2335,44900.0
2012-07-27 11:30:00,23.66,23.74,23.6,23.62,94600.0,21.2245,21.2963,21.1707,21.1886,94600.0
2012-07-27 11:40:00,23.61,23.71,23.61,23.65,58000.0,21.1797,21.2694,21.1797,21.2155,58000.0
2012-07-27 11:50:00,23.67,23.71,23.64,23.7,23000.0,21.2335,21.2694,21.2066,21.2604,23000.0
2012-07-27 12:00:00,23.7,23.7,23.57,23.57,20100.0,21.2604,21.2604,21.1438,21.1438,20100.0
2012-07-27 12:10:00,23.58,23.65,23.51,23.57,23600.0,21.1527,21.2155,21.09,21.1438,23600.0
2012-07-27 12:20:00,23.57,23.68,23.56,23.64,41500.0,21.1438,21.2425,21.1348,21.2066,41500.0
2012-07-27 12:30:00,23.65,23.7,23.6,23.67,27700.0,21.2155,21.2604,21.1707,21.2335,27700.0
2012-07-27 12:40:00,23.68,23.7,23.6,23.62,12100.0,21.2425,21.2604,21.1707,21.1886,12100.0
2012-07-27 12:50:00,23.61,23.61,23.5,23.52,9400.0,21.1797,21.1797,21.081,21.0989,9400.0
2012-07-27 13:00:00,23.53,23.6,23.5,23.53,16000.0,21.1079,21.1707,21.081,21.1079,16000.0
2012-07-27 13:10:00,23.52,23.52,23.47,23.47,12400.0,21.0989,21.0989,21.0541,21.0541,12400.0
2012-07-27 13:20:00,23.47,23.59,23.39,23.58,29600.0,21.0541,21.1617,20.9823,21.1527,29600.0
2012-07-27 13:30:00,23.59,23.72,23.59,23.71,19000.0,21.1617,21.2783,21.1617,21.2694,19000.0
2012-07-27 13:40:00,23.71,23.71,23.52,23.52,11100.0,21.2694,21.2694,21.0989,21.0989,11100.0
2012-07-27 13:50:00,23.52,23.67,23.5,23.63,29800.0,21.0989,21.2335,21.081,21.1976,29800.0
2012-07-27 14:00:00,23.63,23.65,23.54,23.55,25200.0,21.1976,21.2155,21.1169,21.1258,25200.0
2012-07-27 14:10:00,23.55,23.56,23.49,23.49,14000.0,21.1258,21.1348,21.072,21.072,14000.0
2012-07-27 14:20:00,23.48,23.5,23.42,23.48,8800.0,21.063,21.081,21.0092,21.063,8800.0
2012-07-27 14:30:00,23.48,23.52,23.46,23.49,18900.0,21.063,21.0989,21.0451,21.072,18900.0
2012-07-27 14:40:00,23.49,23.52,23.48,23.5,18100.0,21.072,21.0989,21.063,21.081,18100.0
2012-07-27 14:50:00,23.5,23.55,23.48,23.54,46800.0,21.081,21.1258,21.063,21.1169,46800.0
2012-07-27 15:00:00,23.55,23.74,23.55,23.7,59900.0,21.1258,21.2963,21.1258,21.2604,59900.0
2012-07-27 15:10:00,23.72,23.77,23.66,23.76,37800.0,21.2783,21.3232,21.2245,21.3142,37800.0
2012-07-27 15:20:00,23.76,23.82,23.68,23.78,33600.0,21.3142,21.368,21.2425,21.3322,33600.0
2012-07-27 15:30:00,23.77,23.79,23.69,23.75,54900.0,21.3232,21.3411,21.2514,21.3052,54900.0
2012-07-27 15:40:00,23.76,23.82,23.75,23.82,63300.0,21.3142,21.368,21.3052,21.368,63300.0
2012-07-27 15:50:00,23.82,23.86,23.77,23.82,146300.0,21.368,21.4039,21.3232,21.368,146300.0
2012-07-30 09:30:00,23.82,24.31,23.58,24.07,74900.0,21.368,21.8076,21.1527,21.5923,74900.0
2012-07-30 09:40:00,24.04,24.08,23.91,24.01,50700.0,21.5654,21.6013,21.4488,21.5385,50700.0
2012-07-30 09:50:00,24.02,24.07,24.0,24.05,88300.0,21.5475,21.5923,21.5295,21.5744,88300.0
2012-07-30 10:00:00,24.08,24.18,23.97,24.08,60900.0,21.6013,21.691,21.5026,21.6013,60900.0
2012-07-30 10:10:00,24.08,24.11,23.99,24.03,63400.0,21.6013,21.6282,21.5205,21.5564,63400.0
2012-07-30 10:20:00,24.03,24.14,23.99,24.01,48800.0,21.5564,21.6551,21.5205,21.5385,48800.0
2012-07-30 10:30:00,24.0,24.0,23.75,23.79,49300.0,21.5295,21.5295,21.3052,21.3411,49300.0
2012-07-30 10:40:00,23.77,23.78,23.61,23.63,27100.0,21.3232,21.3322,21.1797,21.1976,27100.0
2012-07-30 10:50:00,23.61,23.64,23.55,23.57,47900.0,21.1797,21.2066,21.1258,21.1438,47900.0
2012-07-30 11:00:00,23.56,23.67,23.55,23.63,23400.0,21.1348,21.2335,21.1258,21.1976,23400.0
2012-07-30 11:10:00,23.62,23.62,23.35,23.39,42000.0,21.1886,21.1886,20.9464,20.9823,42000.0
2012-07-30 11:20:00,23.38,23.41,23.25,23.25,27800.0,20.9733,21.0002,20.8567,20.8567,27800.0
2012-07-30 11:30:00,23.25,23.37,23.09,23.14,109200.0,20.8567,20.9644,20.7132,20.758,109200.0
2012-07-30 11:40:00,23.13,23.22,23.08,23.18,50600.0,20.7491,20.8298,20.7042,20.7939,50600.0
2012-07-30 11:50:00,23.19,23.2,23.1,23.13,54400.0,20.8029,20.8119,20.7222,20.7491,54400.0
2012-07-30 12:00:00,23.14,23.16,23.05,23.11,72400.0,20.758,20.776,20.6773,20.7311,72400.0
2012-07-30 12:10:00,23.11,23.13,23.07,23.1,29000.0,20.7311,20.7491,20.6952,20.7222,29000.0
2012-07-30 12:20:00,23.1,23.14,23.0,23.01,84500.0,20.7222,20.758,20.6325,20.6414,84500.0
2012-07-30 12:30:00,23.0,23.03,22.95,23.03,15700.0,20.6325,20.6594,20.5876,20.6594,15700.0
2012-07-30 12:40:00,23.04,23.23,23.01,23.14,20800.0,20.6683,20.8388,20.6414,20.758,20800.0
2012-07-30 12:50:00,23.13,23.14,22.99,23.05,17100.0,20.7491,20.758,20.6235,20.6773,17100.0
2012-07-30 13:00:00,23.05,23.07,23.0,23.07,10900.0,20.6773,20.6952,20.6325,20.6952,10900.0
2012-07-30 13:10:00,23.07,23.09,22.85,22.9,93400.0,20.6952,20.7132,20.4979,20.5427,93400.0
2012-07-30 13:20:00,22.92,23.12,22.92,23.06,19000.0,20.5607,20.7401,20.5607,20.6863,19000.0
2012-07-30 13:30:00,23.06,23.21,23.06,23.19,17400.0,20.6863,20.8208,20.6863,20.8029,17400.0
2012-07-30 13:40:00,23.18,23.18,23.07,23.09,16100.0,20.7939,20.7939,20.6952,20.7132,16100.0
2012-07-30 13:50:00,23.08,23.13,23.04,23.1,14600.0,20.7042,20.7491,20.6683,20.7222,14600.0
2012-07-30 14:00:00,23.1,23.14,23.02,23.1,20800.0,20.7222,20.758,20.6504,20.7222,20800.0
2012-07-30 14:10:00,23.09,23.1,23.02,23.06,14200.0,20.7132,20.7222,20.6504,20.6863,14200.0
2012-07-30 14:20:00,23.04,23.12,23.04,23.06,7400.0,20.6683,20.7401,20.6683,20.6863,7400.0
2012-07-30 14:30:00,23.09,23.17,23.09,23.14,16200.0,20.7132,20.785,20.7132,20.758,16200.0
2012-07-30 14:40:00,23.15,23.19,23.0,23.01,47500.0,20.767,20.8029,20.6325,20.6414,47500.0
2012-07-30 14:50:00,23.02,23.12,22.95,23.07,36300.0,20.6504,20.7401,20.5876,20.6952,36300.0
2012-07-30 15:00:00,23.1,23.11,23.02,23.02,22000.0,20.7222,20.7311,20.6504,20.6504,22000.0
2012-07-30 15:10:00,23.03,23.12,23.01,23.12,25800.0,20.6594,20.7401,20.6414,20.7401,25800.0
2012-07-30 15:20:00,23.13,23.21,23.1,23.18,22600.0,20.7491,20.8208,20.7222,20.7939,22600.0
2012-07-30 15:30:00,23.18,23.23,23.06,23.1,39400.0,20.7939,20.8388,20.6863,20.7222,39400.0
2012-07-30 15:40:00,23.1,23.1,22.94,23.06,68600.0,20.7222,20.7222,20.5786,20.6863,68600.0
2012-07-30 15:50:00,23.05,23.17,23.02,23.12,75400.0,20.6773,20.785,20.6504,20.7401,75400.0
2012-07-31 09:30:00,23.18,23.22,22.87,23.18,75600.0,20.7939,20.8298,20.5158,20.7939,75600.0
2012-07-31 09:40:00,23.17,23.18,22.78,22.87,106100.0,20.785,20.7939,20.4351,20.5158,106100.0
2012-07-31 09:50:00,22.87,22.87,22.41,22.53,145200.0,20.5158,20.5158,20.1032,20.2108,145200.0
2012-07-31 10:00:00,22.53,22.58,22.25,22.3,68100.0,20.2108,20.2557,19.9597,20.0045,68100.0
2012-07-31 10:10:00,22.29,22.5,22.28,22.36,63600.0,19.9955,20.1839,19.9866,20.0583,63600.0
2012-07-31 10:20:00,22.4,22.55,22.39,22.41,57300.0,20.0942,20.2288,20.0852,20.1032,57300.0
2012-07-31 10:30:00,22.41,22.51,22.39,22.46,38000.0,20.1032,20.1929,20.0852,20.148,38000.0
2012-07-31 10:40:00,22.47,22.6,22.44,22.58,47100.0,20.157,20.2736,20.1301,20.2557,47100.0
2012-07-31 10:50:00,22.58,22.6,22.46,22.48,29000.0,20.2557,20.2736,20.148,20.166,29000.0
2012-07-31 11:00:00,22.48,22.63,22.47,22.58,34600.0,20.166,20.3005,20.157,20.2557,34600.0
2012-07-31 11:10:00,22.57,22.62,22.48,22.55,37500.0,20.2467,20.2916,20.166,20.2288,37500.0
2012-07-31 11:20:00,22.55,22.59,22.53,22.54,11900.0,20.2288,20.2647,20.2108,20.2198,11900.0
2012-07-31 11:30:00,22.55,22.57,22.46,22.5,44200.0,20.2288,20.2467,20.148,20.1839,44200.0
2012-07-31 11:40:00,22.51,22.52,22.43,22.48,53600.0,20.1929,20.2019,20.1211,20.166,53600.0
2012-07-31 11:50:00,22.49,22.59,22.49,22.57,27500.0,20.1749,20.2647,20.1749,20.2467,27500.0
2012-07-31 12:00:00,22.58,22.59,22.44,22.54,36900.0,20.2557,20.2647,20.1301,20.2198,36900.0
2012-07-31 12:10:00,22.54,22.57,22.44,22.52,17300.0,20.2198,20.2467,20.1301,20.2019,17300.0
2012-07-31 12:20:00,22.51,22.55,22.45,22.52,23500.0,20.1929,20.2288,20.1391,20.2019,23500.0
2012-07-31 12:30:00,22.53,22.55,22.49,22.52,17600.0,20.2108,20.2288,20.1749,20.2019,17600.0
2012-07-31 12:40:00,22.51,22.51,22.42,22.46,15600.0,20.1929,20.1929,20.1122,20.148,15600.0
2012-07-31 12:50:00,22.44,22.59,22.44,22.48,17300.0,20.1301,20.2647,20.1301,20.166,17300.0
2012-07-31 13:00:00,22.48,22.59,22.48,22.53,12400.0,20.166,20.2647,20.166,20.2108,12400.0
2012-07-31 13:10:00,22.53,22.56,22.49,22.55,19200.0,20.2108,20.2377,20.1749,20.2288,19200.0
2012-07-31 13:20:00,22.56,22.58,22.51,22.55,16800.0,20.2377,20.2557,20.1929,20.2288,16800.0
2012-07-31 13:30:00,22.55,22.57,22.5,22.53,18700.0,20.2288,20.2467,20.1839,20.2108,18700.0
2012-07-31 13:40:00,22.53,22.55,22.42,22.53,37200.0,20.2108,20.2288,20.1122,20.2108,37200.0
2012-07-31 13:50:00,22.53,22.58,22.51,22.51,19700.0,20.2108,20.2557,20.1929,20.1929,19700.0
2012-07-31 14:00:00,22.53,22.6,22.49,22.55,17400.0,20.2108,20.2736,20.1749,20.2288,17400.0
2012-07-31 14:10:00,22.56,22.6,22.54,22.58,17700.0,20.2377,20.2736,20.2198,20.2557,17700.0
2012-07-31 14:20:00,22.58,22.58,22.5,22.54,14700.0,20.2557,20.2557,20.1839,20.2198,14700.0
2012-07-31 14:30:00,22.56,22.6,22.48,22.51,34100.0,20.2377,20.2736,20.166,20.1929,34100.0
2012-07-31 14:40:00,22.54,22.62,22.53,22.59,18600.0,20.2198,20.2916,20.2108,20.2647,18600.0
2012-07-31 14:50:00,22.61,22.63,22.59,22.59,54000.0,20.2826,20.3005,20.2647,20.2647,54000.0
2012-07-31 15:00:00,22.58,22.62,22.54,22.6,17500.0,20.2557,20.2916,20.2198,20.2736,17500.0
2012-07-31 15:10:00,22.61,22.62,22.58,22.61,9700.0,20.2826,20.2916,20.2557,20.2826,9700.0
2012-07-31 15:20:00,22.62,22.63,22.61,22.62,15900.0,20.2916,20.3005,20.2826,20.2916,15900.0
2012-07-31 15:30:00,22.62,22.63,22.55,22.6,30700.0,20.2916,20.3005,20.2288,20.2736,30700.0
2012-07-31 15:40:00,22.59,22.6,22.53,22.56,27600.0,20.2647,20.2736,20.2108,20.2377,27600.0
2012-07-31 15:50:00,22.56,22.62,22.55,22.59,82500.0,20.2377,20.2916,20.2288,20.2647,82500.0
2012-08-01 09:30:00,22.87,22.87,22.52,22.58,22100.0,20.5158,20.5158,20.2019,20.2557,22100.0
2012-08-01 09:40:00,22.56,22.56,22.24,22.29,20500.0,20.2377,20.2377,19.9507,19.9955,20500.0
2012-08-01 09:50:00,22.3,22.56,22.23,22.39,19500.0,20.0045,20.2377,19.9417,20.0852,19500.0
2012-08-01 10:00:00,22.37,22.56,22.37,22.56,32900.0,20.0673,20.2377,20.0673,20.2377,32900.0
2012-08-01 10:10:00,22.55,22.65,22.42,22.43,14700.0,20.2288,20.3185,20.1122,20.1211,14700.0
2012-08-01 10:20:00,22.45,22.47,22.37,22.38,11300.0,20.1391,20.157,20.0673,20.0763,11300.0
2012-08-01 10:30:00,22.37,22.59,22.36,22.49,17700.0,20.0673,20.2647,20.0583,20.1749,17700.0
2012-08-01 10:40:00,22.49,22.53,22.34,22.4,16100.0,20.1749,20.2108,20.0404,20.0942,16100.0
2012-08-01 10:50:00,22.41,22.41,22.31,22.36,25200.0,20.1032,20.1032,20.0135,20.0583,25200.0
2012-08-01 11:00:00,22.36,22.41,22.16,22.18,35100.0,20.0583,20.1032,19.8789,19.8969,35100.0
2012-08-01 11:10:00,22.18,22.26,22.01,22.26,46700.0,19.8969,19.9686,19.7444,19.9686,46700.0
2012-08-01 11:20:00,22.25,22.28,22.22,22.24,13200.0,19.9597,19.9866,19.9327,19.9507,13200.0
2012-08-01 11:30:00,22.22,22.31,22.22,22.26,13300.0,19.9327,20.0135,19.9327,19.9686,13300.0
2012-08-01 11:40:00,22.23,22.27,22.2,22.25,8400.0,19.9417,19.9776,19.9148,19.9597,8400.0
2012-08-01 11:50:00,22.24,22.25,22.09,22.15,20200.0,19.9507,19.9597,19.8161,19.8699,20200.0
2012-08-01 12:00:00,22.17,22.29,22.09,22.24,41700.0,19.8879,19.9955,19.8161,19.9507,41700.0
2012-08-01 12:10:00,22.22,22.23,21.99,22.09,49100.0,19.9327,19.9417,19.7264,19.8161,49100.0
2012-08-01 12:20:00,22.09,22.18,21.99,22.05,66100.0,19.8161,19.8969,19.7264,19.7802,66100.0
2012-08-01 12:30:00,22.05,22.13,22.05,22.1,22900.0,19.7802,19.852,19.7802,19.8251,22900.0
2012-08-01 12:40:00,22.09,22.1,22.06,22.08,13400.0,19.8161,19.8251,19.7892,19.8072,13400.0
2012-08-01 12:50:00,22.09,22.09,22.08,22.08,8800.0,19.8161,19.8161,19.8072,19.8072,8800.0
2012-08-01 13:00:00,22.09,22.12,22.07,22.09,27100.0,19.8161,19.843,19.7982,19.8161,27100.0
2012-08-01 13:10:00,22.09,22.1,22.04,22.08,13500.0,19.8161,19.8251,19.7713,19.8072,13500.0
2012-08-01 13:20:00,22.09,22.09,22.0,22.0,9800.0,19.8161,19.8161,19.7354,19.7354,9800.0
2012-08-01 13:30:00,22.02,22.04,21.99,22.03,8000.0,19.7533,19.7713,19.7264,19.7623,8000.0
2012-08-01 13:40:00,22.04,22.09,21.97,22.07,26600.0,19.7713,19.8161,19.7085,19.7982,26600.0
2012-08-01 13:50:00,22.07,22.07,21.98,22.02,17300.0,19.7982,19.7982,19.7174,19.7533,17300.0
2012-08-01 14:00:00,22.02,22.06,21.99,22.04,30400.0,19.7533,19.7892,19.7264,19.7713,30400.0
2012-08-01 14:10:00,22.05,22.05,21.85,21.94,34000.0,19.7802,19.7802,19.6008,19.6816,34000.0
2012-08-01 14:20:00,21.94,22.04,21.89,22.04,25700.0,19.6816,19.7713,19.6367,19.7713,25700.0
2012-08-01 14:30:00,22.04,22.04,21.93,21.99,15200.0,19.7713,19.7713,19.6726,19.7264,15200.0
2012-08-01 14:40:00,22.0,22.04,21.86,21.92,20300.0,19.7354,19.7713,19.6098,19.6636,20300.0
2012-08-01 14:50:00,21.93,21.97,21.86,21.97,18700.0,19.6726,19.7085,19.6098,19.7085,18700.0
2012-08-01 15:00:00,21.97,22.09,21.93,22.07,16800.0,19.7085,19.8161,19.6726,19.7982,16800.0
2012-08-01 15:10:00,22.07,22.09,21.97,22.04,18000.0,19.7982,19.8161,19.7085,19.7713,18000.0
2012-08-01 15:20:00,22.04,22.1,22.04,22.09,33700.0,19.7713,19.8251,19.7713,19.8161,33700.0
2012-08-01 15:30:00,22.09,22.09,22.02,22.07,31500.0,19.8161,19.8161,19.7533,19.7982,31500.0
2012-08-01 15:40:00,22.08,22.09,22.0,22.03,31600.0,19.8072,19.8161,19.7354,19.7623,31600.0
2012-08-01 15:50:00,22.03,22.09,22.0,22.04,93900.0,19.7623,19.8161,19.7354,19.7713,93900.0
2012-08-02 09:30:00,21.94,21.94,21.5,21.77,45000.0,19.6816,19.6816,19.2869,19.5291,45000.0
2012-08-02 09:40:00,21.78,21.98,21.78,21.92,41200.0,19.538,19.7174,19.538,19.6636,41200.0
2012-08-02 09:50:00,21.92,21.98,21.73,21.98,20700.0,19.6636,19.7174,19.4932,19.7174,20700.0
2012-08-02 10:00:00,21.96,21.97,21.78,21.94,42900.0,19.6995,19.7085,19.538,19.6816,42900.0
2012-08-02 10:10:00,21.96,22.07,21.87,21.93,30900.0,19.6995,19.7982,19.6188,19.6726,30900.0
2012-08-02 10:20:00,21.95,22.04,21.88,22.0,22800.0,19.6905,19.7713,19.6277,19.7354,22800.0
2012-08-02 10:30:00,22.01,22.01,21.83,21.93,29100.0,19.7444,19.7444,19.5829,19.6726,29100.0
2012-08-02 10:40:00,21.93,21.96,21.76,21.8,18900.0,19.6726,19.6995,19.5201,19.556,18900.0
2012-08-02 10:50:00,21.81,21.81,21.56,21.64,21900.0,19.5649,19.5649,19.3407,19.4124,21900.0
2012-08-02 11:00:00,21.63,21.79,21.54,21.56,19200.0,19.4035,19.547,19.3227,19.3407,19200.0
2012-08-02 11:10:00,21.55,21.63,21.54,21.59,18000.0,19.3317,19.4035,19.3227,19.3676,18000.0
2012-08-02 11:20:00,21.58,21.67,21.54,21.66,20100.0,19.3586,19.4394,19.3227,19.4304,20100.0
2012-08-02 11:30:00,21.68,21.68,21.47,21.53,21800.0,19.4483,19.4483,19.2599,19.3138,21800.0
2012-08-02 11:40:00,21.51,21.54,21.48,21.51,9100.0,19.2958,19.3227,19.2689,19.2958,9100.0
2012-08-02 11:50:00,21.53,21.55,21.41,21.46,21800.0,19.3138,19.3317,19.2061,19.251,21800.0
2012-08-02 12:00:00,21.47,21.54,21.45,21.54,24100.0,19.2599,19.3227,19.242,19.3227,24100.0
2012-08-02 12:10:00,21.56,21.56,21.48,21.48,12000.0,19.3407,19.3407,19.2689,19.2689,12000.0
2012-08-02 12:20:00,21.52,21.52,21.41,21.46,18300.0,19.3048,19.3048,19.2061,19.251,18300.0
2012-08-02 12:30:00,21.45,21.45,21.3,21.34,35900.0,19.242,19.242,19.1074,19.1433,35900.0
2012-08-02 12:40:00,21.35,21.41,21.35,21.41,14200.0,19.1523,19.2061,19.1523,19.2061,14200.0
2012-08-02 12:50:00,21.42,21.48,21.39,21.48,17200.0,19.2151,19.2689,19.1882,19.2689,17200.0
2012-08-02 13:00:00,21.48,21.53,21.45,21.53,13900.0,19.2689,19.3138,19.242,19.3138,13900.0
2012-08-02 13:10:00,21.55,21.56,21.43,21.46,11500.0,19.3317,19.3407,19.2241,19.251,11500.0
2012-08-02 13:20:00,21.45,21.45,21.38,21.4,14800.0,19.242,19.242,19.1792,19.1971,14800.0
2012-08-02 13:30:00,21.41,21.41,21.37,21.39,10300.0,19.2061,19.2061,19.1702,19.1882,10300.0
2012-08-02 13:40:00,21.4,21.41,21.32,21.34,9100.0,19.1971,19.2061,19.1254,19.1433,9100.0
2012-08-02 13:50:00,21.34,21.42,21.32,21.38,31800.0,19.1433,19.2151,19.1254,19.1792,31800.0
2012-08-02 14:00:00,21.38,21.44,21.37,21.42,19200.0,19.1792,19.233,19.1702,19.2151,19200.0
2012-08-02 14:10:00,21.42,21.45,21.4,21.44,16500.0,19.2151,19.242,19.1971,19.233,16500.0
2012-08-02 14:20:00,21.45,21.45,21.4,21.42,12200.0,19.242,19.242,19.1971,19.2151,12200.0
2012-08-02 14:30:00,21.42,21.57,21.4,21.47,29900.0,19.2151,19.3497,19.1971,19.2599,29900.0
2012-08-02 14:40:00,21.48,21.52,21.42,21.45,15800.0,19.2689,19.3048,19.2151,19.242,15800.0
2012-08-02 14:50:00,21.44,21.46,21.41,21.44,22800.0,19.233,19.251,19.2061,19.233,22800.0
2012-08-02 15:00:00,21.45,21.55,21.44,21.5,25100.0,19.242,19.3317,19.233,19.2869,25100.0
2012-08-02 15:10:00,21.5,21.55,21.46,21.5,28100.0,19.2869,19.3317,19.251,19.2869,28100.0
2012-08-02 15:20:00,21.51,21.54,21.48,21.49,30000.0,19.2958,19.3227,19.2689,19.2779,30000.0
2012-08-02 15:30:00,21.49,21.56,21.49,21.55,54700.0,19.2779,19.3407,19.2779,19.3317,54700.0
2012-08-02 15:40:00,21.55,21.56,21.46,21.54,62600.0,19.3317,19.3407,19.251,19.3227,62600.0
2012-08-02 15:50:00,21.53,21.56,21.49,21.55,150200.0,19.3138,19.3407,19.2779,19.3317,150200.0
2012-08-03 09:30:00,22.06,22.1,21.69,21.78,39500.0,19.7892,19.8251,19.4573,19.538,39500.0
2012-08-03 09:40:00,21.74,22.12,21.73,22.02,35500.0,19.5022,19.843,19.4932,19.7533,35500.0
2012-08-03 09:50:00,22.0,22.12,21.97,22.11,29500.0,19.7354,19.843,19.7085,19.8341,29500.0
2012-08-03 10:00:00,22.1,22.28,22.02,22.24,40200.0,19.8251,19.9866,19.7533,19.9507,40200.0
2012-08-03 10:10:00,22.24,22.32,22.23,22.3,35200.0,19.9507,20.0224,19.9417,20.0045,35200.0
2012-08-03 10:20:00,22.29,22.42,22.28,22.42,16600.0,19.9955,20.1122,19.9866,20.1122,16600.0
2012-08-03 10:30:00,22.4,22.54,22.4,22.41,64900.0,20.0942,20.2198,20.0942,20.1032,64900.0
2012-08-03 10:40:00,22.41,22.49,22.38,22.42,31600.0,20.1032,20.1749,20.0763,20.1122,31600.0
2012-08-03 10:50:00,22.43,22.51,22.4,22.47,39100.0,20.1211,20.1929,20.0942,20.157,39100.0
2012-08-03 11:00:00,22.47,22.52,22.47,22.49,35400.0,20.157,20.2019,20.157,20.1749,35400.0
2012-08-03 11:10:00,22.48,22.58,22.48,22.54,36800.0,20.166,20.2557,20.166,20.2198,36800.0
2012-08-03 11:20:00,22.54,22.62,22.53,22.62,26100.0,20.2198,20.2916,20.2108,20.2916,26100.0
2012-08-03 11:30:00,22.62,22.64,22.5,22.5,14000.0,20.2916,20.3095,20.1839,20.1839,14000.0
2012-08-03 11:40:00,22.5,22.53,22.49,22.5,21100.0,20.1839,20.2108,20.1749,20.1839,21100.0
2012-08-03 11:50:00,22.49,22.59,22.49,22.57,41300.0,20.1749,20.2647,20.1749,20.2467,41300.0
2012-08-03 12:00:00,22.57,22.58,22.53,22.55,20000.0,20.2467,20.2557,20.2108,20.2288,20000.0
2012-08-03 12:10:00,22.54,22.63,22.54,22.59,29500.0,20.2198,20.3005,20.2198,20.2647,29500.0
2012-08-03 12:20:00,22.59,22.63,22.58,22.63,16200.0,20.2647,20.3005,20.2557,20.3005,16200.0
2012-08-03 12:30:00,22.63,22.7,22.62,22.64,20100.0,20.3005,20.3633,20.2916,20.3095,20100.0
2012-08-03 12:40:00,22.64,22.64,22.45,22.45,17700.0,20.3095,20.3095,20.1391,20.1391,17700.0
2012-08-03 12:50:00,22.45,22.49,22.44,22.47,13700.0,20.1391,20.1749,20.1301,20.157,13700.0
2012-08-03 13:00:00,22.47,22.48,22.39,22.39,16700.0,20.157,20.166,20.0852,20.0852,16700.0
2012-08-03 13:10:00,22.39,22.44,22.38,22.38,15600.0,20.0852,20.1301,20.0763,20.0763,15600.0
2012-08-03 13:20:00,22.37,22.46,22.35,22.45,22300.0,20.0673,20.148,20.0494,20.1391,22300.0
2012-08-03 13:30:00,22.46,22.55,22.45,22.47,35100.0,20.148,20.2288,20.1391,20.157,35100.0
2012-08-03 13:40:00,22.46,22.48,22.42,22.47,20200.0,20.148,20.166,20.1122,20.157,20200.0
2012-08-03 13:50:00,22.46,22.53,22.44,22.44,25500.0,20.148,20.2108,20.1301,20.1301,25500.0
2012-08-03 14:00:00,22.44,22.47,22.42,22.43,19100.0,20.1301,20.157,20.1122,20.1211,19100.0
2012-08-03 14:10:00,22.44,22.44,22.37,22.38,26700.0,20.1301,20.1301,20.0673,20.0763,26700.0
2012-08-03 14:20:00,22.38,22.56,22.31,22.33,53700.0,20.0763,20.2377,20.0135,20.0314,53700.0
2012-08-03 14:30:00,22.32,22.37,22.24,22.26,36000.0,20.0224,20.0673,19.9507,19.9686,36000.0
2012-08-03 14:40:00,22.26,22.39,22.26,22.33,50500.0,19.9686,20.0852,19.9686,20.0314,50500.0
2012-08-03 14:50:00,22.33,22.36,22.3,22.34,29800.0,20.0314,20.0583,20.0045,20.0404,29800.0
2012-08-03 15:00:00,22.34,22.4,22.33,22.38,51400.0,20.0404,20.0942,20.0314,20.0763,51400.0
2012-08-03 15:10:00,22.38,22.38,22.34,22.38,40400.0,20.0763,20.0763,20.0404,20.0763,40400.0
2012-08-03 15:20:00,22.38,22.4,22.31,22.32,54900.0,20.0763,20.0942,20.0135,20.0224,54900.0
2012-08-03 15:30:00,22.32,22.37,22.3,22.37,90600.0,20.0224,20.0673,20.0045,20.0673,90600.0
2012-08-03 15:40:00,22.37,22.38,22.3,22.37,166800.0,20.0673,20.0763,20.0045,20.0673,166800.0
2012-08-03 15:50:00,22.36,22.48,22.3,22.3,318400.0,20.0583,20.166,20.0045,20.0045,318400.0
2012-08-06 09:30:00,22.44,22.44,22.1,22.22,112200.0,20.1301,20.1301,19.8251,19.9327,112200.0
2012-08-06 09:40:00,22.21,22.33,22.16,22.22,74000.0,19.9238,20.0314,19.8789,19.9327,74000.0
2012-08-06 09:50:00,22.2,22.21,21.92,22.0,173000.0,19.9148,19.9238,19.6636,19.7354,173000.0
2012-08-06 10:00:00,21.98,22.45,21.96,22.36,59700.0,19.7174,20.1391,19.6995,20.0583,59700.0
2012-08-06 10:10:00,22.36,22.44,22.2,22.32,72900.0,20.0583,20.1301,19.9148,20.0224,72900.0
2012-08-06 10:20:00,22.32,22.42,22.3,22.41,37800.0,20.0224,20.1122,20.0045,20.1032,37800.0
2012-08-06 10:30:00,22.43,22.48,22.4,22.43,68900.0,20.1211,20.166,20.0942,20.1211,68900.0
2012-08-06 10:40:00,22.43,22.43,22.32,22.33,46200.0,20.1211,20.1211,20.0224,20.0314,46200.0
2012-08-06 10:50:00,22.33,22.42,22.32,22.35,28000.0,20.0314,20.1122,20.0224,20.0494,28000.0
2012-08-06 11:00:00,22.35,22.42,22.35,22.41,74900.0,20.0494,20.1122,20.0494,20.1032,74900.0
2012-08-06 11:10:00,22.42,22.47,22.33,22.35,73100.0,20.1122,20.157,20.0314,20.0494,73100.0
2012-08-06 11:20:00,22.35,22.35,22.28,22.3,34600.0,20.0494,20.0494,19.9866,20.0045,34600.0
2012-08-06 11:30:00,22.28,22.35,22.28,22.33,41500.0,19.9866,20.0494,19.9866,20.0314,41500.0
2012-08-06 11:40:00,22.35,22.39,22.26,22.38,38600.0,20.0494,20.0852,19.9686,20.0763,38600.0
2012-08-06 11:50:00,22.39,22.6,22.39,22.6,40900.0,20.0852,20.2736,20.0852,20.2736,40900.0
2012-08-06 12:00:00,22.6,22.72,22.6,22.7,141300.0,20.2736,20.3813,20.2736,20.3633,141300.0
2012-08-06 12:10:00,22.7,22.76,22.68,22.75,51400.0,20.3633,20.4172,20.3454,20.4082,51400.0
2012-08-06 12:20:00,22.75,22.77,22.67,22.74,58300.0,20.4082,20.4261,20.3364,20.3992,58300.0
2012-08-06 12:30:00,22.75,22.75,22.62,22.63,64000.0,20.4082,20.4082,20.2916,20.3005,64000.0
2012-08-06 12:40:00,22.62,22.73,22.59,22.73,32100.0,20.2916,20.3902,20.2647,20.3902,32100.0
2012-08-06 12:50:00,22.75,22.77,22.7,22.74,14600.0,20.4082,20.4261,20.3633,20.3992,14600.0
2012-08-06 13:00:00,22.74,22.81,22.7,22.73,53600.0,20.3992,20.462,20.3633,20.3902,53600.0
2012-08-06 13:10:00,22.72,22.78,22.7,22.76,8600.0,20.3813,20.4351,20.3633,20.4172,8600.0
2012-08-06 13:20:00,22.78,22.91,22.77,22.89,26800.0,20.4351,20.5517,20.4261,20.5338,26800.0
2012-08-06 13:30:00,22.9,22.95,22.89,22.9,30000.0,20.5427,20.5876,20.5338,20.5427,30000.0
2012-08-06 13:40:00,22.89,23.0,22.89,22.98,28700.0,20.5338,20.6325,20.5338,20.6145,28700.0
2012-08-06 13:50:00,22.97,22.97,22.89,22.9,126600.0,20.6055,20.6055,20.5338,20.5427,126600.0
2012-08-06 14:00:00,22.9,22.95,22.89,22.93,42800.0,20.5427,20.5876,20.5338,20.5697,42800.0
2012-08-06 14:10:00,22.92,23.0,22.92,22.95,26000.0,20.5607,20.6325,20.5607,20.5876,26000.0
2012-08-06 14:20:00,22.96,23.06,22.96,23.06,35400.0,20.5966,20.6863,20.5966,20.6863,35400.0
2012-08-06 14:30:00,23.05,23.1,23.04,23.1,37400.0,20.6773,20.7222,20.6683,20.7222,37400.0
2012-08-06 14:40:00,23.08,23.11,23.05,23.11,22800.0,20.7042,20.7311,20.6773,20.7311,22800.0
2012-08-06 14:50:00,23.1,23.16,23.05,23.07,37100.0,20.7222,20.776,20.6773,20.6952,37100.0
2012-08-06 15:00:00,23.07,23.12,23.05,23.1,33100.0,20.6952,20.7401,20.6773,20.7222,33100.0
2012-08-06 15:10:00,23.1,23.16,23.06,23.06,66000.0,20.7222,20.776,20.6863,20.6863,66000.0
2012-08-06 15:20:00,23.07,23.1,23.02,23.1,47500.0,20.6952,20.7222,20.6504,20.7222,47500.0
2012-08-06 15:30:00,23.1,23.15,23.05,23.06,76500.0,20.7222,20.767,20.6773,20.6863,76500.0
2012-08-06 15:40:00,23.05,23.06,22.52,22.8,204900.0,20.6773,20.6863,20.2019,20.453,204900.0
2012-08-06 15:50:00,22.82,22.98,22.79,22.85,209200.0,20.471,20.6145,20.4441,20.4979,209200.0
2012-08-07 09:30:00,23.49,24.24,23.16,23.87,187700.0,21.072,21.7448,20.776,21.4129,187700.0
2012-08-07 09:40:00,23.83,24.29,23.76,23.99,195800.0,21.377,21.7897,21.3142,21.5205,195800.0
2012-08-07 09:50:00,23.99,24.11,23.97,24.08,143300.0,21.5205,21.6282,21.5026,21.6013,143300.0
2012-08-07 10:00:00,24.08,24.22,24.07,24.19,110800.0,21.6013,21.7269,21.5923,21.7,110800.0
2012-08-07 10:10:00,24.18,24.4,24.13,24.25,199700.0,21.691,21.8883,21.6461,21.7538,199700.0
2012-08-07 10:20:00,24.24,24.5,24.24,24.42,179900.0,21.7448,21.978,21.7448,21.9063,179900.0
2012-08-07 10:30:00,24.42,24.59,24.38,24.58,121300.0,21.9063,22.0588,21.8704,22.0498,121300.0
2012-08-07 10:40:00,24.57,24.61,24.37,24.43,96100.0,22.0408,22.0767,21.8614,21.9153,96100.0
2012-08-07 10:50:00,24.41,24.49,24.35,24.35,59200.0,21.8973,21.9691,21.8435,21.8435,59200.0
2012-08-07 11:00:00,24.35,24.39,24.3,24.33,52900.0,21.8435,21.8794,21.7986,21.8255,52900.0
2012-08-07 11:10:00,24.32,24.35,24.09,24.15,93900.0,21.8166,21.8435,21.6102,21.6641,93900.0
2012-08-07 11:20:00,24.15,24.16,24.01,24.02,103800.0,21.6641,21.673,21.5385,21.5475,103800.0
2012-08-07 11:30:00,24.02,24.02,23.75,23.94,104300.0,21.5475,21.5475,21.3052,21.4757,104300.0
2012-08-07 11:40:00,23.96,24.32,23.95,24.14,96000.0,21.4936,21.8166,21.4847,21.6551,96000.0
2012-08-07 11:50:00,24.14,24.3,24.12,24.14,34300.0,21.6551,21.7986,21.6372,21.6551,34300.0
2012-08-07 12:00:00,24.13,24.29,24.12,24.25,43300.0,21.6461,21.7897,21.6372,21.7538,43300.0
2012-08-07 12:10:00,24.24,24.59,24.24,24.5,134100.0,21.7448,22.0588,21.7448,21.978,134100.0
2012-08-07 12:20:00,24.5,24.71,24.4,24.7,92900.0,21.978,22.1664,21.8883,22.1575,92900.0
2012-08-07 12:30:00,24.69,24.73,24.46,24.7,80400.0,22.1485,22.1844,21.9422,22.1575,80400.0
2012-08-07 12:40:00,24.67,24.7,24.43,24.46,84700.0,22.1305,22.1575,21.9153,21.9422,84700.0
2012-08-07 12:50:00,24.43,24.51,24.4,24.4,69500.0,21.9153,21.987,21.8883,21.8883,69500.0
2012-08-07 13:00:00,24.38,24.44,24.29,24.32,62800.0,21.8704,21.9242,21.7897,21.8166,62800.0
2012-08-07 13:10:00,24.31,24.32,24.16,24.21,46300.0,21.8076,21.8166,21.673,21.7179,46300.0
2012-08-07 13:20:00,24.22,24.23,24.07,24.23,45900.0,21.7269,21.7358,21.5923,21.7358,45900.0
2012-08-07 13:30:00,24.23,24.25,24.19,24.22,31400.0,21.7358,21.7538,21.7,21.7269,31400.0
2012-08-07 13:40:00,24.2,24.22,24.04,24.05,73600.0,21.7089,21.7269,21.5654,21.5744,73600.0
2012-08-07 13:50:00,24.04,24.1,23.94,23.96,60700.0,21.5654,21.6192,21.4757,21.4936,60700.0
2012-08-07 14:00:00,23.94,24.18,23.91,24.17,63300.0,21.4757,21.691,21.4488,21.682,63300.0
2012-08-07 14:10:00,24.17,24.18,23.98,24.05,79000.0,21.682,21.691,21.5116,21.5744,79000.0
2012-08-07 14:20:00,24.04,24.13,24.0,24.08,100000.0,21.5654,21.6461,21.5295,21.6013,100000.0
2012-08-07 14:30:00,24.08,24.29,24.07,24.29,67100.0,21.6013,21.7897,21.5923,21.7897,67100.0
2012-08-07 14:40:00,24.28,24.41,24.23,24.34,95000.0,21.7807,21.8973,21.7358,21.8345,95000.0
2012-08-07 14:50:00,24.32,24.4,24.16,24.23,69300.0,21.8166,21.8883,21.673,21.7358,69300.0
2012-08-07 15:00:00,24.22,24.28,24.1,24.27,80600.0,21.7269,21.7807,21.6192,21.7717,80600.0
2012-08-07 15:10:00,24.27,24.32,24.17,24.23,107200.0,21.7717,21.8166,21.682,21.7358,107200.0
2012-08-07 15:20:00,24.23,24.24,24.15,24.19,115300.0,21.7358,21.7448,21.6641,21.7,115300.0
2012-08-07 15:30:00,24.19,24.29,24.19,24.21,153200.0,21.7,21.7897,21.7,21.7179,153200.0
2012-08-07 15:40:00,24.21,24.23,24.15,24.23,150100.0,21.7179,21.7358,21.6641,21.7358,150100.0
2012-08-07 15:50:00,24.23,24.33,24.15,24.25,229900.0,21.7358,21.8255,21.6641,21.7538,229900.0
2012-08-08 09:30:00,23.94,24.08,23.52,23.81,72700.0,21.4757,21.6013,21.0989,21.3591,72700.0
2012-08-08 09:40:00,23.81,23.92,23.64,23.76,84000.0,21.3591,21.4577,21.2066,21.3142,84000.0
2012-08-08 09:50:00,23.79,23.87,23.73,23.76,46600.0,21.3411,21.4129,21.2873,21.3142,46600.0
2012-08-08 10:00:00,23.75,23.8,23.72,23.75,66200.0,21.3052,21.3501,21.2783,21.3052,66200.0
2012-08-08 10:10:00,23.76,23.84,23.75,23.8,39200.0,21.3142,21.386,21.3052,21.3501,39200.0
2012-08-08 10:20:00,23.8,23.83,23.73,23.73,43500.0,21.3501,21.377,21.2873,21.2873,43500.0
2012-08-08 10:30:00,23.75,23.78,23.72,23.77,40800.0,21.3052,21.3322,21.2783,21.3232,40800.0
2012-08-08 10:40:00,23.78,23.79,23.75,23.79,78600.0,21.3322,21.3411,21.3052,21.3411,78600.0
2012-08-08 10:50:00,23.79,23.84,23.78,23.78,18300.0,21.3411,21.386,21.3322,21.3322,18300.0
2012-08-08 11:00:00,23.78,23.79,23.75,23.75,20900.0,21.3322,21.3411,21.3052,21.3052,20900.0
2012-08-08 11:10:00,23.76,24.12,23.75,24.1,55400.0,21.3142,21.6372,21.3052,21.6192,55400.0
2012-08-08 11:20:00,24.11,24.19,23.95,24.15,32100.0,21.6282,21.7,21.4847,21.6641,32100.0
2012-08-08 11:30:00,24.17,24.17,23.93,23.95,25300.0,21.682,21.682,21.4667,21.4847,25300.0
2012-08-08 11:40:00,23.92,23.94,23.86,23.9,19700.0,21.4577,21.4757,21.4039,21.4398,19700.0
2012-08-08 11:50:00,23.89,23.9,23.79,23.84,16100.0,21.4308,21.4398,21.3411,21.386,16100.0
2012-08-08 12:00:00,23.82,23.84,23.77,23.8,17700.0,21.368,21.386,21.3232,21.3501,17700.0
2012-08-08 12:10:00,23.79,23.81,23.75,23.8,18000.0,21.3411,21.3591,21.3052,21.3501,18000.0
2012-08-08 12:20:00,23.8,23.81,23.74,23.75,22400.0,21.3501,21.3591,21.2963,21.3052,22400.0
2012-08-08 12:30:00,23.76,23.97,23.74,23.75,46600.0,21.3142,21.5026,21.2963,21.3052,46600.0
2012-08-08 12:40:00,23.75,23.79,23.69,23.74,49400.0,21.3052,21.3411,21.2514,21.2963,49400.0
2012-08-08 12:50:00,23.73,23.76,23.68,23.76,13900.0,21.2873,21.3142,21.2425,21.3142,13900.0
2012-08-08 13:00:00,23.75,23.76,23.73,23.76,17500.0,21.3052,21.3142,21.2873,21.3142,17500.0
2012-08-08 13:10:00,23.74,23.76,23.73,23.75,15000.0,21.2963,21.3142,21.2873,21.3052,15000.0
2012-08-08 13:20:00,23.76,23.77,23.74,23.76,28000.0,21.3142,21.3232,21.2963,21.3142,28000.0
2012-08-08 13:30:00,23.76,23.79,23.75,23.76,11500.0,21.3142,21.3411,21.3052,21.3142,11500.0
2012-08-08 13:40:00,23.76,23.79,23.75,23.76,32800.0,21.3142,21.3411,21.3052,21.3142,32800.0
2012-08-08 13:50:00,23.76,23.78,23.75,23.76,17200.0,21.3142,21.3322,21.3052,21.3142,17200.0
2012-08-08 14:00:00,23.76,23.78,23.75,23.76,20500.0,21.3142,21.3322,21.3052,21.3142,20500.0
2012-08-08 14:10:00,23.76,23.77,23.73,23.75,25400.0,21.3142,21.3232,21.2873,21.3052,25400.0
2012-08-08 14:20:00,23.75,23.8,23.75,23.77,11200.0,21.3052,21.3501,21.3052,21.3232,11200.0
2012-08-08 14:30:00,23.76,23.78,23.74,23.77,11300.0,21.3142,21.3322,21.2963,21.3232,11300.0
2012-08-08 14:40:00,23.77,23.8,23.74,23.75,16700.0,21.3232,21.3501,21.2963,21.3052,16700.0
2012-08-08 14:50:00,23.75,23.77,23.73,23.76,32300.0,21.3052,21.3232,21.2873,21.3142,32300.0
2012-08-08 15:00:00,23.76,23.8,23.75,23.75,13000.0,21.3142,21.3501,21.3052,21.3052,13000.0
2012-08-08 15:10:00,23.76,23.8,23.75,23.79,29000.0,21.3142,21.3501,21.3052,21.3411,29000.0
2012-08-08 15:20:00,23.79,23.85,23.79,23.82,44100.0,21.3411,21.395,21.3411,21.368,44100.0
2012-08-08 15:30:00,23.83,23.89,23.79,23.84,77300.0,21.377,21.4308,21.3411,21.386,77300.0
2012-08-08 15:40:00,23.84,23.87,23.79,23.8,59000.0,21.386,21.4129,21.3411,21.3501,59000.0
2012-08-08 15:50:00,23.81,23.81,23.7,23.79,72800.0,21.3591,21.3591,21.2604,21.3411,72800.0
2012-08-09 09:30:00,23.74,23.93,23.74,23.86,19500.0,21.2963,21.4667,21.2963,21.4039,19500.0
2012-08-09 09:40:00,23.81,23.97,23.8,23.94,29100.0,21.3591,21.5026,21.3501,21.4757,29100.0
2012-08-09 09:50:00,23.89,23.92,23.73,23.77,18500.0,21.4308,21.4577,21.2873,21.3232,18500.0
2012-08-09 10:00:00,23.77,23.79,23.62,23.71,32700.0,21.3232,21.3411,21.1886,21.2694,32700.0
2012-08-09 10:10:00,23.69,23.83,23.68,23.76,18800.0,21.2514,21.377,21.2425,21.3142,18800.0
2012-08-09 10:20:00,23.76,23.83,23.68,23.71,24300.0,21.3142,21.377,21.2425,21.2694,24300.0
2012-08-09 10:30:00,23.71,23.89,23.67,23.89,89300.0,21.2694,21.4308,21.2335,21.4308,89300.0
2012-08-09 10:40:00,23.88,23.91,23.78,23.84,20000.0,21.4219,21.4488,21.3322,21.386,20000.0
2012-08-09 10:50:00,23.83,23.84,23.78,23.79,21700.0,21.377,21.386,21.3322,21.3411,21700.0
2012-08-09 11:00:00,23.78,23.84,23.75,23.84,21600.0,21.3322,21.386,21.3052,21.386,21600.0
2012-08-09 11:10:00,23.82,23.82,23.74,23.82,22900.0,21.368,21.368,21.2963,21.368,22900.0
2012-08-09 11:20:00,23.81,23.87,23.77,23.8,19300.0,21.3591,21.4129,21.3232,21.3501,19300.0
2012-08-09 11:30:00,23.78,23.85,23.75,23.84,23700.0,21.3322,21.395,21.3052,21.386,23700.0
2012-08-09 11:40:00,23.82,23.82,23.66,23.66,27900.0,21.368,21.368,21.2245,21.2245,27900.0
2012-08-09 11:50:00,23.65,23.67,23.53,23.58,15700.0,21.2155,21.2335,21.1079,21.1527,15700.0
2012-08-09 12:00:00,23.58,23.58,23.5,23.57,42400.0,21.1527,21.1527,21.081,21.1438,42400.0
2012-08-09 12:10:00,23.56,23.69,23.55,23.69,13100.0,21.1348,21.2514,21.1258,21.2514,13100.0
2012-08-09 12:20:00,23.65,23.66,23.6,23.62,13700.0,21.2155,21.2245,21.1707,21.1886,13700.0
2012-08-09 12:30:00,23.6,23.63,23.58,23.6,8500.0,21.1707,21.1976,21.1527,21.1707,8500.0
2012-08-09 12:40:00,23.6,23.62,23.55,23.56,14400.0,21.1707,21.1886,21.1258,21.1348,14400.0
2012-08-09 12:50:00,23.55,23.62,23.52,23.62,18900.0,21.1258,21.1886,21.0989,21.1886,18900.0
2012-08-09 13:00:00,23.6,23.85,23.57,23.61,145900.0,21.1707,21.395,21.1438,21.1797,145900.0
2012-08-09 13:10:00,23.61,23.62,23.52,23.56,9700.0,21.1797,21.1886,21.0989,21.1348,9700.0
2012-08-09 13:20:00,23.57,23.62,23.55,23.6,12200.0,21.1438,21.1886,21.1258,21.1707,12200.0
2012-08-09 13:30:00,23.61,23.61,23.54,23.57,9000.0,21.1797,21.1797,21.1169,21.1438,9000.0
2012-08-09 13:40:00,23.56,23.63,23.55,23.62,46200.0,21.1348,21.1976,21.1258,21.1886,46200.0
2012-08-09 13:50:00,23.62,23.7,23.6,23.68,16500.0,21.1886,21.2604,21.1707,21.2425,16500.0
2012-08-09 14:00:00,23.68,23.7,23.62,23.63,12800.0,21.2425,21.2604,21.1886,21.1976,12800.0
2012-08-09 14:10:00,23.63,23.67,23.59,23.62,15300.0,21.1976,21.2335,21.1617,21.1886,15300.0
2012-08-09 14:20:00,23.62,23.68,23.59,23.65,10200.0,21.1886,21.2425,21.1617,21.2155,10200.0
2012-08-09 14:30:00,23.65,23.75,23.65,23.73,15500.0,21.2155,21.3052,21.2155,21.2873,15500.0
2012-08-09 14:40:00,23.72,23.74,23.7,23.7,14600.0,21.2783,21.2963,21.2604,21.2604,14600.0
2012-08-09 14:50:00,23.69,23.8,23.69,23.79,24300.0,21.2514,21.3501,21.2514,21.3411,24300.0
2012-08-09 15:00:00,23.78,23.79,23.75,23.78,27100.0,21.3322,21.3411,21.3052,21.3322,27100.0
2012-08-09 15:10:00,23.77,23.86,23.75,23.81,33800.0,21.3232,21.4039,21.3052,21.3591,33800.0
2012-08-09 15:20:00,23.81,23.83,23.73,23.77,26700.0,21.3591,21.377,21.2873,21.3232,26700.0
2012-08-09 15:30:00,23.8,23.81,23.66,23.71,28000.0,21.3501,21.3591,21.2245,21.2694,28000.0
2012-08-09 15:40:00,23.71,23.77,23.64,23.71,51700.0,21.2694,21.3232,21.2066,21.2694,51700.0
2012-08-09 15:50:00,23.72,23.72,23.61,23.65,118700.0,21.2783,21.2783,21.1797,21.2155,118700.0
2012-08-10 09:30:00,23.59,23.73,23.48,23.73,13200.0,21.1617,21.2873,21.063,21.2873,13200.0
2012-08-10 09:40:00,23.75,23.92,23.75,23.84,13500.0,21.3052,21.4577,21.3052,21.386,13500.0
2012-08-10 09:50:00,23.81,23.98,23.74,23.88,26300.0,21.3591,21.5116,21.2963,21.4219,26300.0
2012-08-10 10:00:00,23.88,23.92,23.74,23.74,26200.0,21.4219,21.4577,21.2963,21.2963,26200.0
2012-08-10 10:10:00,23.77,23.92,23.72,23.82,104200.0,21.3232,21.4577,21.2783,21.368,104200.0
2012-08-10 10:20:00,23.8,23.8,23.67,23.72,10400.0,21.3501,21.3501,21.2335,21.2783,10400.0
2012-08-10 10:30:00,23.75,23.91,23.75,23.91,15900.0,21.3052,21.4488,21.3052,21.4488,15900.0
2012-08-10 10:40:00,23.92,24.0,23.9,23.99,19500.0,21.4577,21.5295,21.4398,21.5205,19500.0
2012-08-10 10:50:00,23.98,24.09,23.96,24.06,32600.0,21.5116,21.6102,21.4936,21.5833,32600.0
2012-08-10 11:00:00,24.04,24.06,23.92,23.98,24900.0,21.5654,21.5833,21.4577,21.5116,24900.0
2012-08-10 11:10:00,23.96,23.96,23.86,23.91,8600.0,21.4936,21.4936,21.4039,21.4488,8600.0
2012-08-10 11:20:00,23.88,23.94,23.86,23.93,8900.0,21.4219,21.4757,21.4039,21.4667,8900.0
2012-08-10 11:30:00,23.93,23.96,23.91,23.96,6200.0,21.4667,21.4936,21.4488,21.4936,6200.0
2012-08-10 11:40:00,23.96,23.99,23.95,23.96,5700.0,21.4936,21.5205,21.4847,21.4936,5700.0
2012-08-10 11:50:00,23.96,24.0,23.96,23.98,4100.0,21.4936,21.5295,21.4936,21.5116,4100.0
2012-08-10 12:00:00,23.97,24.0,23.96,23.97,8600.0,21.5026,21.5295,21.4936,21.5026,8600.0
2012-08-10 12:10:00,23.98,24.03,23.98,23.99,20100.0,21.5116,21.5564,21.5116,21.5205,20100.0
2012-08-10 12:20:00,23.97,24.0,23.97,24.0,6800.0,21.5026,21.5295,21.5026,21.5295,6800.0
2012-08-10 12:30:00,24.0,24.04,23.98,24.02,26900.0,21.5295,21.5654,21.5116,21.5475,26900.0
2012-08-10 12:40:00,24.02,24.05,23.96,23.98,15200.0,21.5475,21.5744,21.4936,21.5116,15200.0
2012-08-10 12:50:00,23.96,24.01,23.96,24.0,7100.0,21.4936,21.5385,21.4936,21.5295,7100.0
2012-08-10 13:00:00,24.0,24.04,23.96,24.0,14300.0,21.5295,21.5654,21.4936,21.5295,14300.0
2012-08-10 13:10:00,24.0,24.13,24.0,24.05,27200.0,21.5295,21.6461,21.5295,21.5744,27200.0
2012-08-10 13:20:00,24.04,24.09,24.04,24.08,6800.0,21.5654,21.6102,21.5654,21.6013,6800.0
2012-08-10 13:30:00,24.08,24.1,24.01,24.09,11100.0,21.6013,21.6192,21.5385,21.6102,11100.0
2012-08-10 13:40:00,24.1,24.17,24.09,24.14,109600.0,21.6192,21.682,21.6102,21.6551,109600.0
2012-08-10 13:50:00,24.11,24.15,24.01,24.03,19800.0,21.6282,21.6641,21.5385,21.5564,19800.0
2012-08-10 14:00:00,24.02,24.04,24.0,24.01,12600.0,21.5475,21.5654,21.5295,21.5385,12600.0
2012-08-10 14:10:00,24.01,24.03,23.99,24.03,21100.0,21.5385,21.5564,21.5205,21.5564,21100.0
2012-08-10 14:20:00,24.03,24.05,24.0,24.0,9000.0,21.5564,21.5744,21.5295,21.5295,9000.0
2012-08-10 14:30:00,24.01,24.03,24.0,24.02,20600.0,21.5385,21.5564,21.5295,21.5475,20600.0
2012-08-10 14:40:00,24.02,24.03,24.01,24.02,11600.0,21.5475,21.5564,21.5385,21.5475,11600.0
2012-08-10 14:50:00,24.02,24.1,24.02,24.06,32900.0,21.5475,21.6192,21.5475,21.5833,32900.0
2012-08-10 15:00:00,24.05,24.09,24.05,24.07,8900.0,21.5744,21.6102,21.5744,21.5923,8900.0
2012-08-10 15:10:00,24.06,24.13,24.06,24.12,39100.0,21.5833,21.6461,21.5833,21.6372,39100.0
2012-08-10 15:20:00,24.13,24.15,24.12,24.12,17400.0,21.6461,21.6641,21.6372,21.6372,17400.0
2012-08-10 15:30:00,24.14,24.14,24.1,24.12,27500.0,21.6551,21.6551,21.6192,21.6372,27500.0
2012-08-10 15:40:00,24.12,24.17,24.11,24.14,41100.0,21.6372,21.682,21.6282,21.6551,41100.0
2012-08-10 15:50:00,24.14,24.27,24.13,24.26,111700.0,21.6551,21.7717,21.6461,21.7628,111700.0
2012-08-13 09:30:00,24.42,24.49,23.95,24.15,57900.0,21.9063,21.9691,21.4847,21.6641,57900.0
2012-08-13 09:40:00,24.15,24.41,24.15,24.17,32200.0,21.6641,21.8973,21.6641,21.682,32200.0
2012-08-13 09:50:00,24.16,24.21,24.01,24.02,24900.0,21.673,21.7179,21.5385,21.5475,24900.0
2012-08-13 10:00:00,24.02,24.09,23.75,23.82,45800.0,21.5475,21.6102,21.3052,21.368,45800.0
2012-08-13 10:10:00,23.83,23.83,23.71,23.79,24100.0,21.377,21.377,21.2694,21.3411,24100.0
2012-08-13 10:20:00,23.8,23.8,23.5,23.6,63600.0,21.3501,21.3501,21.081,21.1707,63600.0
2012-08-13 10:30:00,23.6,23.67,23.47,23.58,54900.0,21.1707,21.2335,21.0541,21.1527,54900.0
2012-08-13 10:40:00,23.56,23.67,23.55,23.65,11300.0,21.1348,21.2335,21.1258,21.2155,11300.0
2012-08-13 10:50:00,23.65,23.66,23.47,23.52,30900.0,21.2155,21.2245,21.0541,21.0989,30900.0
2012-08-13 11:00:00,23.52,23.54,23.4,23.53,62900.0,21.0989,21.1169,20.9913,21.1079,62900.0
2012-08-13 11:10:00,23.53,23.6,23.49,23.58,32600.0,21.1079,21.1707,21.072,21.1527,32600.0
2012-08-13 11:20:00,23.59,23.83,23.59,23.82,33500.0,21.1617,21.377,21.1617,21.368,33500.0
2012-08-13 11:30:00,23.82,23.91,23.8,23.84,25700.0,21.368,21.4488,21.3501,21.386,25700.0
2012-08-13 11:40:00,23.84,23.84,23.8,23.82,10000.0,21.386,21.386,21.3501,21.368,10000.0
2012-08-13 11:50:00,23.81,23.84,23.79,23.83,11700.0,21.3591,21.386,21.3411,21.377,11700.0
2012-08-13 12:00:00,23.82,23.84,23.76,23.8,25200.0,21.368,21.386,21.3142,21.3501,25200.0
2012-08-13 12:10:00,23.8,23.83,23.79,23.81,7500.0,21.3501,21.377,21.3411,21.3591,7500.0
2012-08-13 12:20:00,23.82,23.87,23.81,23.83,13300.0,21.368,21.4129,21.3591,21.377,13300.0
2012-08-13 12:30:00,23.83,23.86,23.82,23.85,5100.0,21.377,21.4039,21.368,21.395,5100.0
2012-08-13 12:40:00,23.83,23.98,23.81,23.97,25600.0,21.377,21.5116,21.3591,21.5026,25600.0
2012-08-13 12:50:00,23.98,24.02,23.96,24.02,7400.0,21.5116,21.5475,21.4936,21.5475,7400.0
2012-08-13 13:00:00,24.01,24.04,23.93,23.95,4900.0,21.5385,21.5654,21.4667,21.4847,4900.0
2012-08-13 13:10:00,23.94,23.94,23.88,23.93,11100.0,21.4757,21.4757,21.4219,21.4667,11100.0
2012-08-13 13:20:00,23.92,23.92,23.87,23.89,8900.0,21.4577,21.4577,21.4129,21.4308,8900.0
2012-08-13 13:30:00,23.88,23.89,23.85,23.88,8200.0,21.4219,21.4308,21.395,21.4219,8200.0
2012-08-13 13:40:00,23.87,23.95,23.87,23.94,8500.0,21.4129,21.4847,21.4129,21.4757,8500.0
2012-08-13 13:50:00,23.96,24.04,23.95,24.02,11500.0,21.4936,21.5654,21.4847,21.5475,11500.0
2012-08-13 14:00:00,24.01,24.02,23.94,23.95,11200.0,21.5385,21.5475,21.4757,21.4847,11200.0
2012-08-13 14:10:00,23.95,24.02,23.95,24.01,3900.0,21.4847,21.5475,21.4847,21.5385,3900.0
2012-08-13 14:20:00,24.02,24.09,24.01,24.07,20800.0,21.5475,21.6102,21.5385,21.5923,20800.0
2012-08-13 14:30:00,24.07,24.07,23.95,23.96,10400.0,21.5923,21.5923,21.4847,21.4936,10400.0
2012-08-13 14:40:00,23.98,23.98,23.92,23.94,11200.0,21.5116,21.5116,21.4577,21.4757,11200.0
2012-08-13 14:50:00,23.93,24.02,23.92,24.02,15000.0,21.4667,21.5475,21.4577,21.5475,15000.0
2012-08-13 15:00:00,24.01,24.01,23.91,23.96,12100.0,21.5385,21.5385,21.4488,21.4936,12100.0
2012-08-13 15:10:00,23.96,23.97,23.92,23.92,21600.0,21.4936,21.5026,21.4577,21.4577,21600.0
2012-08-13 15:20:00,23.94,23.96,23.9,23.95,13100.0,21.4757,21.4936,21.4398,21.4847,13100.0
2012-08-13 15:30:00,23.94,24.0,23.89,23.95,42900.0,21.4757,21.5295,21.4308,21.4847,42900.0
2012-08-13 15:40:00,23.96,24.04,23.95,24.01,51300.0,21.4936,21.5654,21.4847,21.5385,51300.0
2012-08-13 15:50:00,24.02,24.03,23.94,23.99,67200.0,21.5475,21.5564,21.4757,21.5205,67200.0
2012-08-14 09:30:00,24.11,24.5,24.01,24.48,91400.0,21.6282,21.978,21.5385,21.9601,91400.0
2012-08-14 09:40:00,24.49,24.49,24.29,24.38,22700.0,21.9691,21.9691,21.7897,21.8704,22700.0
2012-08-14 09:50:00,24.38,24.39,24.25,24.36,34500.0,21.8704,21.8794,21.7538,21.8525,34500.0
2012-08-14 10:00:00,24.36,24.36,24.23,24.25,77000.0,21.8525,21.8525,21.7358,21.7538,77000.0
2012-08-14 10:10:00,24.25,24.34,24.22,24.25,15200.0,21.7538,21.8345,21.7269,21.7538,15200.0
2012-08-14 10:20:00,24.25,24.25,24.02,24.07,14800.0,21.7538,21.7538,21.5475,21.5923,14800.0
2012-08-14 10:30:00,24.06,24.08,24.03,24.07,11300.0,21.5833,21.6013,21.5564,21.5923,11300.0
2012-08-14 10:40:00,24.07,24.2,24.06,24.2,20400.0,21.5923,21.7089,21.5833,21.7089,20400.0
2012-08-14 10:50:00,24.19,24.22,24.16,24.18,9400.0,21.7,21.7269,21.673,21.691,9400.0
2012-08-14 11:00:00,24.18,24.31,24.17,24.27,25900.0,21.691,21.8076,21.682,21.7717,25900.0
2012-08-14 11:10:00,24.27,24.41,24.26,24.4,87700.0,21.7717,21.8973,21.7628,21.8883,87700.0
2012-08-14 11:20:00,24.39,24.4,24.32,24.38,13600.0,21.8794,21.8883,21.8166,21.8704,13600.0
2012-08-14 11:30:00,24.38,24.43,24.38,24.43,23900.0,21.8704,21.9153,21.8704,21.9153,23900.0
2012-08-14 11:40:00,24.42,24.48,24.42,24.48,20100.0,21.9063,21.9601,21.9063,21.9601,20100.0
2012-08-14 11:50:00,24.48,24.56,24.48,24.56,29800.0,21.9601,22.0319,21.9601,22.0319,29800.0
2012-08-14 12:00:00,24.55,24.56,24.53,24.56,31000.0,22.0229,22.0319,22.005,22.0319,31000.0
2012-08-14 12:10:00,24.57,24.65,24.56,24.64,49100.0,22.0408,22.1126,22.0319,22.1036,49100.0
2012-08-14 12:20:00,24.63,24.69,24.59,24.69,35700.0,22.0947,22.1485,22.0588,22.1485,35700.0
2012-08-14 12:30:00,24.67,24.72,24.58,24.59,53700.0,22.1305,22.1754,22.0498,22.0588,53700.0
2012-08-14 12:40:00,24.6,24.61,24.53,24.58,42000.0,22.0678,22.0767,22.005,22.0498,42000.0
2012-08-14 12:50:00,24.58,24.65,24.58,24.63,9500.0,22.0498,22.1126,22.0498,22.0947,9500.0
2012-08-14 13:00:00,24.63,24.71,24.63,24.69,39300.0,22.0947,22.1664,22.0947,22.1485,39300.0
2012-08-14 13:10:00,24.69,24.72,24.66,24.68,30800.0,22.1485,22.1754,22.1216,22.1395,30800.0
2012-08-14 13:20:00,24.68,24.71,24.67,24.71,40100.0,22.1395,22.1664,22.1305,22.1664,40100.0
2012-08-14 13:30:00,24.71,24.74,24.65,24.68,55200.0,22.1664,22.1933,22.1126,22.1395,55200.0
2012-08-14 13:40:00,24.68,24.77,24.68,24.77,40800.0,22.1395,22.2203,22.1395,22.2203,40800.0
2012-08-14 13:50:00,24.77,24.8,24.72,24.74,30400.0,22.2203,22.2472,22.1754,22.1933,30400.0
2012-08-14 14:00:00,24.74,24.76,24.72,24.74,23800.0,22.1933,22.2113,22.1754,22.1933,23800.0
2012-08-14 14:10:00,24.73,24.75,24.66,24.67,22200.0,22.1844,22.2023,22.1216,22.1305,22200.0
2012-08-14 14:20:00,24.67,24.71,24.66,24.68,26700.0,22.1305,22.1664,22.1216,22.1395,26700.0
2012-08-14 14:30:00,24.69,24.71,24.66,24.67,70300.0,22.1485,22.1664,22.1216,22.1305,70300.0
2012-08-14 14:40:00,24.67,24.71,24.66,24.67,29100.0,22.1305,22.1664,22.1216,22.1305,29100.0
2012-08-14 14:50:00,24.67,24.69,24.61,24.67,32800.0,22.1305,22.1485,22.0767,22.1305,32800.0
2012-08-14 15:00:00,24.66,24.66,24.52,24.52,92400.0,22.1216,22.1216,21.996,21.996,92400.0
2012-08-14 15:10:00,24.52,24.55,24.5,24.5,28800.0,21.996,22.0229,21.978,21.978,28800.0
2012-08-14 15:20:00,24.5,24.56,24.5,24.54,59200.0,21.978,22.0319,21.978,22.0139,59200.0
2012-08-14 15:30:00,24.55,24.57,24.5,24.51,77400.0,22.0229,22.0408,21.978,21.987,77400.0
2012-08-14 15:40:00,24.52,24.54,24.5,24.52,91200.0,21.996,22.0139,21.978,21.996,91200.0
2012-08-14 15:50:00,24.52,24.56,24.48,24.56,167900.0,21.996,22.0319,21.9601,22.0319,167900.0
2012-08-15 09:30:00,24.08,24.67,24.02,24.57,92900.0,21.6013,22.1305,21.5475,22.0408,92900.0
2012-08-15 09:40:00,24.63,24.76,24.59,24.75,49100.0,22.0947,22.2113,22.0588,22.2023,49100.0
2012-08-15 09:50:00,24.73,24.85,24.65,24.65,65600.0,22.1844,22.292,22.1126,22.1126,65600.0
2012-08-15 10:00:00,24.65,24.73,24.65,24.73,40300.0,22.1126,22.1844,22.1126,22.1844,40300.0
2012-08-15 10:10:00,24.73,24.73,24.62,24.62,22400.0,22.1844,22.1844,22.0857,22.0857,22400.0
2012-08-15 10:20:00,24.63,24.8,24.62,24.78,47600.0,22.0947,22.2472,22.0857,22.2292,47600.0
2012-08-15 10:30:00,24.78,24.84,24.61,24.61,57300.0,22.2292,22.283,22.0767,22.0767,57300.0
2012-08-15 10:40:00,24.61,24.76,24.53,24.76,87200.0,22.0767,22.2113,22.005,22.2113,87200.0
2012-08-15 10:50:00,24.78,24.88,24.68,24.69,56900.0,22.2292,22.3189,22.1395,22.1485,56900.0
2012-08-15 11:00:00,24.69,24.8,24.66,24.77,14700.0,22.1485,22.2472,22.1216,22.2203,14700.0
2012-08-15 11:10:00,24.8,24.88,24.79,24.84,42900.0,22.2472,22.3189,22.2382,22.283,42900.0
2012-08-15 11:20:00,24.84,24.94,24.74,24.77,52000.0,22.283,22.3728,22.1933,22.2203,52000.0
2012-08-15 11:30:00,24.76,24.96,24.76,24.93,46100.0,22.2113,22.3907,22.2113,22.3638,46100.0
2012-08-15 11:40:00,24.92,24.98,24.78,24.9,84500.0,22.3548,22.4086,22.2292,22.3369,84500.0
2012-08-15 11:50:00,24.88,24.96,24.88,24.92,26500.0,22.3189,22.3907,22.3189,22.3548,26500.0
2012-08-15 12:00:00,24.92,24.92,24.82,24.86,12200.0,22.3548,22.3548,22.2651,22.301,12200.0
2012-08-15 12:10:00,24.86,24.9,24.8,24.8,20200.0,22.301,22.3369,22.2472,22.2472,20200.0
2012-08-15 12:20:00,24.8,24.89,24.78,24.89,22500.0,22.2472,22.3279,22.2292,22.3279,22500.0
2012-08-15 12:30:00,24.89,25.02,24.85,25.0,108100.0,22.3279,22.4445,22.292,22.4266,108100.0
2012-08-15 12:40:00,25.0,25.08,24.97,25.04,88700.0,22.4266,22.4983,22.3997,22.4625,88700.0
2012-08-15 12:50:00,25.03,25.12,25.03,25.11,66900.0,22.4535,22.5342,22.4535,22.5253,66900.0
2012-08-15 13:00:00,25.1,25.1,24.99,25.04,132200.0,22.5163,22.5163,22.4176,22.4625,132200.0
2012-08-15 13:10:00,25.04,25.04,24.95,24.97,13500.0,22.4625,22.4625,22.3817,22.3997,13500.0
2012-08-15 13:20:00,24.98,25.02,24.97,25.0,25500.0,22.4086,22.4445,22.3997,22.4266,25500.0
2012-08-15 13:30:00,25.0,25.03,25.0,25.03,19300.0,22.4266,22.4535,22.4266,22.4535,19300.0
2012-08-15 13:40:00,25.02,25.2,25.0,25.0,80500.0,22.4445,22.606,22.4266,22.4266,80500.0
2012-08-15 13:50:00,25.0,25.02,25.0,25.01,46000.0,22.4266,22.4445,22.4266,22.4355,46000.0
2012-08-15 14:00:00,25.0,25.03,24.98,25.0,32300.0,22.4266,22.4535,22.4086,22.4266,32300.0
2012-08-15 14:10:00,24.98,25.02,24.93,25.02,29400.0,22.4086,22.4445,22.3638,22.4445,29400.0
2012-08-15 14:20:00,25.01,25.03,24.99,25.03,14200.0,22.4355,22.4535,22.4176,22.4535,14200.0
2012-08-15 14:30:00,25.02,25.06,25.01,25.04,18300.0,22.4445,22.4804,22.4355,22.4625,18300.0
2012-08-15 14:40:00,25.05,25.09,24.94,24.99,57600.0,22.4714,22.5073,22.3728,22.4176,57600.0
2012-08-15 14:50:00,25.0,25.11,24.99,25.04,23300.0,22.4266,22.5253,22.4176,22.4625,23300.0
2012-08-15 15:00:00,25.04,25.04,24.93,24.96,39900.0,22.4625,22.4625,22.3638,22.3907,39900.0
2012-08-15 15:10:00,24.99,24.99,24.9,24.92,24400.0,22.4176,22.4176,22.3369,22.3548,24400.0
2012-08-15 15:20:00,24.92,24.92,24.79,24.84,44400.0,22.3548,22.3548,22.2382,22.283,44400.0
2012-08-15 15:30:00,24.84,24.98,24.84,24.91,37300.0,22.283,22.4086,22.283,22.3458,37300.0
2012-08-15 15:40:00,24.89,24.96,24.86,24.96,63900.0,22.3279,22.3907,22.301,22.3907,63900.0
2012-08-15 15:50:00,24.96,25.04,24.95,25.01,105000.0,22.3907,22.4625,22.3817,22.4355,105000.0
2012-08-16 09:30:00,25.39,25.39,25.02,25.12,49900.0,22.7764,22.7764,22.4445,22.5342,49900.0
2012-08-16 09:40:00,25.11,25.18,25.01,25.04,28500.0,22.5253,22.588,22.4355,22.4625,28500.0
2012-08-16 09:50:00,25.03,25.04,24.92,25.02,59500.0,22.4535,22.4625,22.3548,22.4445,59500.0
2012-08-16 10:00:00,24.99,25.06,24.93,25.05,88100.0,22.4176,22.4804,22.3638,22.4714,88100.0
2012-08-16 10:10:00,25.05,25.07,24.97,25.01,26500.0,22.4714,22.4894,22.3997,22.4355,26500.0
2012-08-16 10:20:00,25.0,25.08,24.98,25.02,82200.0,22.4266,22.4983,22.4086,22.4445,82200.0
2012-08-16 10:30:00,25.02,25.16,24.99,25.16,90700.0,22.4445,22.5701,22.4176,22.5701,90700.0
2012-08-16 10:40:00,25.17,25.27,25.15,25.27,20400.0,22.5791,22.6688,22.5611,22.6688,20400.0
2012-08-16 10:50:00,25.28,25.3,25.23,25.26,18600.0,22.6778,22.6957,22.6329,22.6598,18600.0
2012-08-16 11:00:00,25.26,25.33,25.26,25.31,32200.0,22.6598,22.7226,22.6598,22.7047,32200.0
2012-08-16 11:10:00,25.3,25.4,25.28,25.38,26400.0,22.6957,22.7854,22.6778,22.7675,26400.0
2012-08-16 11:20:00,25.39,25.44,25.32,25.37,31200.0,22.7764,22.8213,22.7136,22.7585,31200.0
2012-08-16 11:30:00,25.37,25.46,25.34,25.43,41600.0,22.7585,22.8392,22.7316,22.8123,41600.0
2012-08-16 11:40:00,25.43,25.59,25.41,25.55,23000.0,22.8123,22.9558,22.7944,22.92,23000.0
2012-08-16 11:50:00,25.54,25.61,25.5,25.51,60800.0,22.911,22.9738,22.8751,22.8841,60800.0
2012-08-16 12:00:00,25.51,25.56,25.46,25.55,22100.0,22.8841,22.9289,22.8392,22.92,22100.0
2012-08-16 12:10:00,25.54,25.55,25.47,25.5,23700.0,22.911,22.92,22.8482,22.8751,23700.0
2012-08-16 12:20:00,25.5,25.53,25.45,25.45,23600.0,22.8751,22.902,22.8303,22.8303,23600.0
2012-08-16 12:30:00,25.46,25.51,25.43,25.5,29600.0,22.8392,22.8841,22.8123,22.8751,29600.0
2012-08-16 12:40:00,25.49,25.54,25.49,25.49,44000.0,22.8661,22.911,22.8661,22.8661,44000.0
2012-08-16 12:50:00,25.49,25.56,25.49,25.55,13700.0,22.8661,22.9289,22.8661,22.92,13700.0
2012-08-16 13:00:00,25.55,25.66,25.53,25.65,39600.0,22.92,23.0186,22.902,23.0097,39600.0
2012-08-16 13:10:00,25.65,25.65,25.55,25.57,42500.0,23.0097,23.0097,22.92,22.9379,42500.0
2012-08-16 13:20:00,25.57,25.62,25.54,25.58,28300.0,22.9379,22.9828,22.911,22.9469,28300.0
2012-08-16 13:30:00,25.58,25.69,25.55,25.56,30600.0,22.9469,23.0456,22.92,22.9289,30600.0
2012-08-16 13:40:00,25.58,25.61,25.56,25.61,23800.0,22.9469,22.9738,22.9289,22.9738,23800.0
2012-08-16 13:50:00,25.6,25.65,25.57,25.65,24400.0,22.9648,23.0097,22.9379,23.0097,24400.0
2012-08-16 14:00:00,25.63,25.78,25.63,25.73,39600.0,22.9917,23.1263,22.9917,23.0814,39600.0
2012-08-16 14:10:00,25.73,25.73,25.66,25.66,92500.0,23.0814,23.0814,23.0186,23.0186,92500.0
2012-08-16 14:20:00,25.67,25.75,25.66,25.68,41900.0,23.0276,23.0994,23.0186,23.0366,41900.0
2012-08-16 14:30:00,25.69,25.74,25.65,25.74,39400.0,23.0456,23.0904,23.0097,23.0904,39400.0
2012-08-16 14:40:00,25.75,25.81,25.72,25.81,29400.0,23.0994,23.1532,23.0725,23.1532,29400.0
2012-08-16 14:50:00,25.79,25.81,25.59,25.67,90500.0,23.1353,23.1532,22.9558,23.0276,90500.0
2012-08-16 15:00:00,25.67,25.73,25.65,25.68,29100.0,23.0276,23.0814,23.0097,23.0366,29100.0
2012-08-16 15:10:00,25.68,25.73,25.64,25.66,45500.0,23.0366,23.0814,23.0007,23.0186,45500.0
2012-08-16 15:20:00,25.67,25.73,25.61,25.71,36400.0,23.0276,23.0814,22.9738,23.0635,36400.0
2012-08-16 15:30:00,25.7,25.82,25.68,25.8,88400.0,23.0545,23.1622,23.0366,23.1442,88400.0
2012-08-16 15:40:00,25.79,25.82,25.71,25.82,167200.0,23.1353,23.1622,23.0635,23.1622,167200.0
2012-08-16 15:50:00,25.82,25.85,25.68,25.69,183300.0,23.1622,23.1891,23.0366,23.0456,183300.0
2012-08-17 09:30:00,25.93,26.1,25.66,26.1,179700.0,23.2608,23.4133,23.0186,23.4133,179700.0
2012-08-17 09:40:00,26.1,26.24,26.0,26.02,141700.0,23.4133,23.5389,23.3236,23.3416,141700.0
2012-08-17 09:50:00,26.04,26.18,26.03,26.11,80500.0,23.3595,23.4851,23.3506,23.4223,80500.0
2012-08-17 10:00:00,26.12,26.15,25.94,26.0,126800.0,23.4313,23.4582,23.2698,23.3236,126800.0
2012-08-17 10:10:00,26.0,26.1,25.98,26.1,45200.0,23.3236,23.4133,23.3057,23.4133,45200.0
2012-08-17 10:20:00,26.09,26.09,25.96,26.01,45700.0,23.4044,23.4044,23.2878,23.3326,45700.0
2012-08-17 10:30:00,26.01,26.08,25.97,26.02,86300.0,23.3326,23.3954,23.2967,23.3416,86300.0
2012-08-17 10:40:00,26.01,26.06,25.96,26.01,83800.0,23.3326,23.3775,23.2878,23.3326,83800.0
2012-08-17 10:50:00,26.01,26.05,25.97,26.01,68000.0,23.3326,23.3685,23.2967,23.3326,68000.0
2012-08-17 11:00:00,26.01,26.02,25.94,25.95,60600.0,23.3326,23.3416,23.2698,23.2788,60600.0
2012-08-17 11:10:00,25.95,25.98,25.94,25.97,34100.0,23.2788,23.3057,23.2698,23.2967,34100.0
2012-08-17 11:20:00,25.98,26.05,25.97,26.05,27300.0,23.3057,23.3685,23.2967,23.3685,27300.0
2012-08-17 11:30:00,26.05,26.07,26.0,26.01,40900.0,23.3685,23.3864,23.3236,23.3326,40900.0
2012-08-17 11:40:00,26.01,26.05,25.95,26.05,47400.0,23.3326,23.3685,23.2788,23.3685,47400.0
2012-08-17 11:50:00,26.03,26.1,26.02,26.1,22700.0,23.3506,23.4133,23.3416,23.4133,22700.0
2012-08-17 12:00:00,26.1,26.11,26.0,26.02,134300.0,23.4133,23.4223,23.3236,23.3416,134300.0
2012-08-17 12:10:00,26.02,26.03,26.0,26.01,11300.0,23.3416,23.3506,23.3236,23.3326,11300.0
2012-08-17 12:20:00,26.01,26.03,25.99,26.01,28300.0,23.3326,23.3506,23.3147,23.3326,28300.0
2012-08-17 12:30:00,26.02,26.03,25.96,25.99,28400.0,23.3416,23.3506,23.2878,23.3147,28400.0
2012-08-17 12:40:00,25.99,26.01,25.95,25.96,27400.0,23.3147,23.3326,23.2788,23.2878,27400.0
2012-08-17 12:50:00,25.95,25.95,25.78,25.8,89200.0,23.2788,23.2788,23.1263,23.1442,89200.0
2012-08-17 13:00:00,25.79,25.82,25.78,25.8,68300.0,23.1353,23.1622,23.1263,23.1442,68300.0
2012-08-17 13:10:00,25.8,25.84,25.76,25.83,18900.0,23.1442,23.1801,23.1083,23.1711,18900.0
2012-08-17 13:20:00,25.85,25.93,25.85,25.91,23600.0,23.1891,23.2608,23.1891,23.2429,23600.0
2012-08-17 13:30:00,25.93,25.94,25.87,25.94,31300.0,23.2608,23.2698,23.207,23.2698,31300.0
2012-08-17 13:40:00,25.94,26.0,25.93,26.0,12600.0,23.2698,23.3236,23.2608,23.3236,12600.0
2012-08-17 13:50:00,25.99,26.0,25.94,25.96,21900.0,23.3147,23.3236,23.2698,23.2878,21900.0
2012-08-17 14:00:00,25.96,26.01,25.96,25.98,28800.0,23.2878,23.3326,23.2878,23.3057,28800.0
2012-08-17 14:10:00,25.98,26.01,25.98,26.0,20600.0,23.3057,23.3326,23.3057,23.3236,20600.0
2012-08-17 14:20:00,26.0,26.01,25.97,26.0,36000.0,23.3236,23.3326,23.2967,23.3236,36000.0
2012-08-17 14:30:00,26.0,26.01,25.97,26.01,35100.0,23.3236,23.3326,23.2967,23.3326,35100.0
2012-08-17 14:40:00,26.01,26.01,25.88,25.93,41700.0,23.3326,23.3326,23.216,23.2608,41700.0
2012-08-17 14:50:00,25.93,25.95,25.91,25.95,24700.0,23.2608,23.2788,23.2429,23.2788,24700.0
2012-08-17 15:00:00,25.95,26.0,25.94,25.95,62700.0,23.2788,23.3236,23.2698,23.2788,62700.0
2012-08-17 15:10:00,25.96,26.02,25.95,26.0,27000.0,23.2878,23.3416,23.2788,23.3236,27000.0
2012-08-17 15:20:00,26.0,26.02,25.98,26.01,46900.0,23.3236,23.3416,23.3057,23.3326,46900.0
2012-08-17 15:30:00,26.01,26.02,25.94,25.99,42600.0,23.3326,23.3416,23.2698,23.3147,42600.0
2012-08-17 15:40:00,26.01,26.03,25.98,26.03,47300.0,23.3326,23.3506,23.3057,23.3506,47300.0
2012-08-17 15:50:00,26.03,26.09,25.99,26.07,77200.0,23.3506,23.4044,23.3147,23.3864,77200.0
2012-08-20 09:30:00,25.85,25.93,25.61,25.62,47200.0,23.1891,23.2608,22.9738,22.9828,47200.0
2012-08-20 09:40:00,25.64,25.66,25.4,25.45,118100.0,23.0007,23.0186,22.7854,22.8303,118100.0
2012-08-20 09:50:00,25.46,25.5,25.33,25.33,71300.0,22.8392,22.8751,22.7226,22.7226,71300.0
2012-08-20 10:00:00,25.31,25.37,25.23,25.35,54200.0,22.7047,22.7585,22.6329,22.7405,54200.0
2012-08-20 10:10:00,25.33,25.35,25.07,25.07,80600.0,22.7226,22.7405,22.4894,22.4894,80600.0
2012-08-20 10:20:00,25.06,25.06,24.96,25.0,301300.0,22.4804,22.4804,22.3907,22.4266,301300.0
2012-08-20 10:30:00,25.01,25.13,24.99,25.11,70000.0,22.4355,22.5432,22.4176,22.5253,70000.0
2012-08-20 10:40:00,25.11,25.21,25.07,25.19,38000.0,22.5253,22.615,22.4894,22.597,38000.0
2012-08-20 10:50:00,25.17,25.24,25.17,25.22,21600.0,22.5791,22.6419,22.5791,22.6239,21600.0
2012-08-20 11:00:00,25.21,25.25,25.17,25.19,30400.0,22.615,22.6508,22.5791,22.597,30400.0
2012-08-20 11:10:00,25.19,25.22,25.17,25.22,57500.0,22.597,22.6239,22.5791,22.6239,57500.0
2012-08-20 11:20:00,25.21,25.22,25.17,25.18,35000.0,22.615,22.6239,22.5791,22.588,35000.0
2012-08-20 11:30:00,25.18,25.34,25.17,25.33,70200.0,22.588,22.7316,22.5791,22.7226,70200.0
2012-08-20 11:40:00,25.33,25.37,25.28,25.33,16000.0,22.7226,22.7585,22.6778,22.7226,16000.0
2012-08-20 11:50:00,25.34,25.38,25.29,25.31,44500.0,22.7316,22.7675,22.6867,22.7047,44500.0
2012-08-20 12:00:00,25.32,25.32,25.25,25.28,16600.0,22.7136,22.7136,22.6508,22.6778,16600.0
2012-08-20 12:10:00,25.28,25.32,25.22,25.27,52000.0,22.6778,22.7136,22.6239,22.6688,52000.0
2012-08-20 12:20:00,25.25,25.27,25.18,25.21,44200.0,22.6508,22.6688,22.588,22.615,44200.0
2012-08-20 12:30:00,25.21,25.21,25.14,25.17,52100.0,22.615,22.615,22.5522,22.5791,52100.0
2012-08-20 12:40:00,25.17,25.21,25.12,25.19,41000.0,22.5791,22.615,22.5342,22.597,41000.0
2012-08-20 12:50:00,25.2,25.21,25.14,25.15,13900.0,22.606,22.615,22.5522,22.5611,13900.0
2012-08-20 13:00:00,25.16,25.17,25.15,25.17,7600.0,22.5701,22.5791,22.5611,22.5791,7600.0
2012-08-20 13:10:00,25.16,25.18,25.13,25.14,12700.0,22.5701,22.588,22.5432,22.5522,12700.0
2012-08-20 13:20:00,25.14,25.15,25.07,25.09,31800.0,22.5522,22.5611,22.4894,22.5073,31800.0
2012-08-20 13:30:00,25.09,25.09,25.02,25.02,35500.0,22.5073,22.5073,22.4445,22.4445,35500.0
2012-08-20 13:40:00,25.03,25.03,24.96,24.96,78000.0,22.4535,22.4535,22.3907,22.3907,78000.0
2012-08-20 13:50:00,24.97,25.0,24.91,24.91,77600.0,22.3997,22.4266,22.3458,22.3458,77600.0
2012-08-20 14:00:00,24.9,24.93,24.84,24.9,46200.0,22.3369,22.3638,22.283,22.3369,46200.0
2012-08-20 14:10:00,24.89,24.96,24.85,24.85,37200.0,22.3279,22.3907,22.292,22.292,37200.0
2012-08-20 14:20:00,24.86,24.94,24.85,24.9,23600.0,22.301,22.3728,22.292,22.3369,23600.0
2012-08-20 14:30:00,24.92,25.0,24.92,24.95,30200.0,22.3548,22.4266,22.3548,22.3817,30200.0
2012-08-20 14:40:00,24.96,24.96,24.88,24.91,21900.0,22.3907,22.3907,22.3189,22.3458,21900.0
2012-08-20 14:50:00,24.92,24.92,24.85,24.85,70800.0,22.3548,22.3548,22.292,22.292,70800.0
2012-08-20 15:00:00,24.85,24.88,24.82,24.88,60800.0,22.292,22.3189,22.2651,22.3189,60800.0
2012-08-20 15:10:00,24.88,24.88,24.7,24.74,42600.0,22.3189,22.3189,22.1575,22.1933,42600.0
2012-08-20 15:20:00,24.75,24.84,24.73,24.81,56700.0,22.2023,22.283,22.1844,22.2561,56700.0
2012-08-20 15:30:00,24.81,24.91,24.81,24.87,61300.0,22.2561,22.3458,22.2561,22.31,61300.0
2012-08-20 15:40:00,24.86,24.98,24.86,24.95,64100.0,22.301,22.4086,22.301,22.3817,64100.0
2012-08-20 15:50:00,24.95,24.98,24.91,24.93,141200.0,22.3817,22.4086,22.3458,22.3638,141200.0
2012-08-21 09:30:00,25.05,25.1,24.9,25.1,83800.0,22.4714,22.5163,22.3369,22.5163,83800.0
2012-08-21 09:40:00,25.1,25.16,24.91,25.16,89800.0,22.5163,22.5701,22.3458,22.5701,89800.0
2012-08-21 09:50:00,25.16,25.16,24.97,25.03,42200.0,22.5701,22.5701,22.3997,22.4535,42200.0
2012-08-21 10:00:00,25.03,25.06,25.01,25.02,34600.0,22.4535,22.4804,22.4355,22.4445,34600.0
2012-08-21 10:10:00,25.02,25.04,24.97,25.02,16500.0,22.4445,22.4625,22.3997,22.4445,16500.0
2012-08-21 10:20:00,25.02,25.05,24.97,25.02,61500.0,22.4445,22.4714,22.3997,22.4445,61500.0
2012-08-21 10:30:00,24.99,25.02,24.96,25.01,25300.0,22.4176,22.4445,22.3907,22.4355,25300.0
2012-08-21 10:40:00,25.0,25.02,24.94,24.95,33200.0,22.4266,22.4445,22.3728,22.3817,33200.0
2012-08-21 10:50:00,24.96,24.97,24.54,24.56,123000.0,22.3907,22.3997,22.0139,22.0319,123000.0
2012-08-21 11:00:00,24.56,24.58,24.37,24.41,167200.0,22.0319,22.0498,21.8614,21.8973,167200.0
2012-08-21 11:10:00,24.41,24.42,24.19,24.19,184900.0,21.8973,21.9063,21.7,21.7,184900.0
2012-08-21 11:20:00,24.2,24.37,24.13,24.32,143100.0,21.7089,21.8614,21.6461,21.8166,143100.0
2012-08-21 11:30:00,24.33,24.42,24.25,24.36,143700.0,21.8255,21.9063,21.7538,21.8525,143700.0
2012-08-21 11:40:00,24.36,24.36,24.19,24.22,67100.0,21.8525,21.8525,21.7,21.7269,67100.0
2012-08-21 11:50:00,24.23,24.3,24.2,24.21,73500.0,21.7358,21.7986,21.7089,21.7179,73500.0
2012-08-21 12:00:00,24.21,24.24,24.05,24.22,89700.0,21.7179,21.7448,21.5744,21.7269,89700.0
2012-08-21 12:10:00,24.24,24.24,24.18,24.2,66700.0,21.7448,21.7448,21.691,21.7089,66700.0
2012-08-21 12:20:00,24.2,24.28,24.18,24.2,31900.0,21.7089,21.7807,21.691,21.7089,31900.0
2012-08-21 12:30:00,24.21,24.39,24.21,24.39,31600.0,21.7179,21.8794,21.7179,21.8794,31600.0
2012-08-21 12:40:00,24.38,24.38,24.2,24.23,19300.0,21.8704,21.8704,21.7089,21.7358,19300.0
2012-08-21 12:50:00,24.23,24.33,24.23,24.3,30300.0,21.7358,21.8255,21.7358,21.7986,30300.0
2012-08-21 13:00:00,24.33,24.33,24.25,24.28,36800.0,21.8255,21.8255,21.7538,21.7807,36800.0
2012-08-21 13:10:00,24.28,24.32,24.24,24.31,45900.0,21.7807,21.8166,21.7448,21.8076,45900.0
2012-08-21 13:20:00,24.31,24.34,24.3,24.31,29900.0,21.8076,21.8345,21.7986,21.8076,29900.0
2012-08-21 13:30:00,24.33,24.35,24.32,24.34,39000.0,21.8255,21.8435,21.8166,21.8345,39000.0
2012-08-21 13:40:00,24.34,24.36,24.23,24.24,63200.0,21.8345,21.8525,21.7358,21.7448,63200.0
2012-08-21 13:50:00,24.23,24.31,24.18,24.3,31700.0,21.7358,21.8076,21.691,21.7986,31700.0
2012-08-21 14:00:00,24.29,24.32,24.24,24.25,15900.0,21.7897,21.8166,21.7448,21.7538,15900.0
2012-08-21 14:10:00,24.25,24.28,24.24,24.24,19400.0,21.7538,21.7807,21.7448,21.7448,19400.0
2012-08-21 14:20:00,24.23,24.35,24.23,24.29,20100.0,21.7358,21.8435,21.7358,21.7897,20100.0
2012-08-21 14:30:00,24.3,24.36,24.24,24.3,25600.0,21.7986,21.8525,21.7448,21.7986,25600.0
2012-08-21 14:40:00,24.31,24.35,24.26,24.29,32600.0,21.8076,21.8435,21.7628,21.7897,32600.0
2012-08-21 14:50:00,24.29,24.33,24.29,24.32,15500.0,21.7897,21.8255,21.7897,21.8166,15500.0
2012-08-21 15:00:00,24.32,24.32,24.29,24.3,38100.0,21.8166,21.8166,21.7897,21.7986,38100.0
2012-08-21 15:10:00,24.3,24.32,24.26,24.3,89600.0,21.7986,21.8166,21.7628,21.7986,89600.0
2012-08-21 15:20:00,24.3,24.3,24.18,24.24,93100.0,21.7986,21.7986,21.691,21.7448,93100.0
2012-08-21 15:30:00,24.24,24.34,24.24,24.33,67800.0,21.7448,21.8345,21.7448,21.8255,67800.0
2012-08-21 15:40:00,24.33,24.38,24.25,24.36,117100.0,21.8255,21.8704,21.7538,21.8525,117100.0
2012-08-21 15:50:00,24.36,24.36,24.26,24.27,93700.0,21.8525,21.8525,21.7628,21.7717,93700.0
2012-08-22 09:30:00,23.97,23.97,23.66,23.73,252000.0,21.5026,21.5026,21.2245,21.2873,252000.0
2012-08-22 09:40:00,23.71,23.72,23.31,23.35,193000.0,21.2694,21.2783,20.9105,20.9464,193000.0
2012-08-22 09:50:00,23.34,23.48,23.19,23.43,238600.0,20.9375,21.063,20.8029,21.0182,238600.0
2012-08-22 10:00:00,23.4,23.72,23.39,23.5,77700.0,20.9913,21.2783,20.9823,21.081,77700.0
2012-08-22 10:10:00,23.51,23.66,23.49,23.6,89600.0,21.09,21.2245,21.072,21.1707,89600.0
2012-08-22 10:20:00,23.6,23.64,23.6,23.64,52500.0,21.1707,21.2066,21.1707,21.2066,52500.0
2012-08-22 10:30:00,23.65,23.73,23.44,23.44,61500.0,21.2155,21.2873,21.0272,21.0272,61500.0
2012-08-22 10:40:00,23.45,23.5,23.31,23.4,110900.0,21.0361,21.081,20.9105,20.9913,110900.0
2012-08-22 10:50:00,23.4,23.43,23.35,23.41,59900.0,20.9913,21.0182,20.9464,21.0002,59900.0
2012-08-22 11:00:00,23.4,23.52,23.39,23.5,84600.0,20.9913,21.0989,20.9823,21.081,84600.0
2012-08-22 11:10:00,23.5,23.57,23.48,23.53,54700.0,21.081,21.1438,21.063,21.1079,54700.0
2012-08-22 11:20:00,23.54,23.55,23.34,23.45,63300.0,21.1169,21.1258,20.9375,21.0361,63300.0
2012-08-22 11:30:00,23.44,23.46,23.33,23.38,161700.0,21.0272,21.0451,20.9285,20.9733,161700.0
2012-08-22 11:40:00,23.38,23.44,23.36,23.44,29500.0,20.9733,21.0272,20.9554,21.0272,29500.0
2012-08-22 11:50:00,23.45,23.65,23.45,23.61,44800.0,21.0361,21.2155,21.0361,21.1797,44800.0
2012-08-22 12:00:00,23.6,23.63,23.5,23.56,66700.0,21.1707,21.1976,21.081,21.1348,66700.0
2012-08-22 12:10:00,23.56,23.61,23.53,23.56,21400.0,21.1348,21.1797,21.1079,21.1348,21400.0
2012-08-22 12:20:00,23.56,23.57,23.39,23.44,40100.0,21.1348,21.1438,20.9823,21.0272,40100.0
2012-08-22 12:30:00,23.44,23.45,23.34,23.34,26900.0,21.0272,21.0361,20.9375,20.9375,26900.0
2012-08-22 12:40:00,23.35,23.45,23.34,23.37,10800.0,20.9464,21.0361,20.9375,20.9644,10800.0
2012-08-22 12:50:00,23.37,23.43,23.31,23.34,35900.0,20.9644,21.0182,20.9105,20.9375,35900.0
2012-08-22 13:00:00,23.35,23.51,23.35,23.5,15800.0,20.9464,21.09,20.9464,21.081,15800.0
2012-08-22 13:10:00,23.51,23.57,23.48,23.55,64700.0,21.09,21.1438,21.063,21.1258,64700.0
2012-08-22 13:20:00,23.55,23.68,23.55,23.66,24800.0,21.1258,21.2425,21.1258,21.2245,24800.0
2012-08-22 13:30:00,23.66,23.66,23.54,23.58,20500.0,21.2245,21.2245,21.1169,21.1527,20500.0
2012-08-22 13:40:00,23.54,23.63,23.53,23.53,21100.0,21.1169,21.1976,21.1079,21.1079,21100.0
2012-08-22 13:50:00,23.52,23.64,23.52,23.58,81300.0,21.0989,21.2066,21.0989,21.1527,81300.0
2012-08-22 14:00:00,23.62,23.83,23.62,23.65,40600.0,21.1886,21.377,21.1886,21.2155,40600.0
2012-08-22 14:10:00,23.65,23.71,23.53,23.57,30500.0,21.2155,21.2694,21.1079,21.1438,30500.0
2012-08-22 14:20:00,23.57,23.66,23.57,23.64,26300.0,21.1438,21.2245,21.1438,21.2066,26300.0
2012-08-22 14:30:00,23.64,23.72,23.6,23.66,74700.0,21.2066,21.2783,21.1707,21.2245,74700.0
2012-08-22 14:40:00,23.66,23.82,23.66,23.71,49100.0,21.2245,21.368,21.2245,21.2694,49100.0
2012-08-22 14:50:00,23.73,23.79,23.64,23.76,150300.0,21.2873,21.3411,21.2066,21.3142,150300.0
2012-08-22 15:00:00,23.77,23.94,23.76,23.88,67800.0,21.3232,21.4757,21.3142,21.4219,67800.0
2012-08-22 15:10:00,23.89,23.9,23.72,23.73,69100.0,21.4308,21.4398,21.2783,21.2873,69100.0
2012-08-22 15:20:00,23.72,23.72,23.61,23.61,96000.0,21.2783,21.2783,21.1797,21.1797,96000.0
2012-08-22 15:30:00,23.6,23.82,23.58,23.82,85600.0,21.1707,21.368,21.1527,21.368,85600.0
2012-08-22 15:40:00,23.82,23.95,23.74,23.76,164000.0,21.368,21.4847,21.2963,21.3142,164000.0
2012-08-22 15:50:00,23.76,23.77,23.68,23.73,182500.0,21.3142,21.3232,21.2425,21.2873,182500.0
2012-08-23 09:30:00,23.75,23.75,23.5,23.66,44800.0,21.3052,21.3052,21.081,21.2245,44800.0
2012-08-23 09:40:00,23.64,23.94,23.61,23.81,31300.0,21.2066,21.4757,21.1797,21.3591,31300.0
2012-08-23 09:50:00,23.81,23.97,23.68,23.72,51300.0,21.3591,21.5026,21.2425,21.2783,51300.0
2012-08-23 10:00:00,23.71,23.87,23.67,23.82,33000.0,21.2694,21.4129,21.2335,21.368,33000.0
2012-08-23 10:10:00,23.82,23.84,23.6,23.72,17400.0,21.368,21.386,21.1707,21.2783,17400.0
2012-08-23 10:20:00,23.72,23.77,23.67,23.76,29600.0,21.2783,21.3232,21.2335,21.3142,29600.0
2012-08-23 10:30:00,23.76,23.82,23.67,23.82,33600.0,21.3142,21.368,21.2335,21.368,33600.0
2012-08-23 10:40:00,23.82,23.92,23.75,23.92,26600.0,21.368,21.4577,21.3052,21.4577,26600.0
2012-08-23 10:50:00,23.92,23.94,23.76,23.8,25100.0,21.4577,21.4757,21.3142,21.3501,25100.0
2012-08-23 11:00:00,23.8,23.8,23.65,23.72,30900.0,21.3501,21.3501,21.2155,21.2783,30900.0
2012-08-23 11:10:00,23.73,23.91,23.69,23.89,15100.0,21.2873,21.4488,21.2514,21.4308,15100.0
2012-08-23 11:20:00,23.87,24.04,23.83,24.02,37700.0,21.4129,21.5654,21.377,21.5475,37700.0
2012-08-23 11:30:00,24.02,24.05,23.97,23.98,41500.0,21.5475,21.5744,21.5026,21.5116,41500.0
2012-08-23 11:40:00,23.99,24.0,23.9,23.94,21500.0,21.5205,21.5295,21.4398,21.4757,21500.0
2012-08-23 11:50:00,23.92,23.94,23.89,23.94,21000.0,21.4577,21.4757,21.4308,21.4757,21000.0
2012-08-23 12:00:00,23.94,23.94,23.78,23.83,34100.0,21.4757,21.4757,21.3322,21.377,34100.0
2012-08-23 12:10:00,23.83,23.89,23.74,23.87,26700.0,21.377,21.4308,21.2963,21.4129,26700.0
2012-08-23 12:20:00,23.87,23.88,23.8,23.84,27600.0,21.4129,21.4219,21.3501,21.386,27600.0
2012-08-23 12:30:00,23.83,23.84,23.75,23.8,18400.0,21.377,21.386,21.3052,21.3501,18400.0
2012-08-23 12:40:00,23.8,23.85,23.77,23.78,34700.0,21.3501,21.395,21.3232,21.3322,34700.0
2012-08-23 12:50:00,23.78,23.88,23.77,23.82,147000.0,21.3322,21.4219,21.3232,21.368,147000.0
2012-08-23 13:00:00,23.83,23.83,23.64,23.67,30500.0,21.377,21.377,21.2066,21.2335,30500.0
2012-08-23 13:10:00,23.67,23.7,23.62,23.67,9300.0,21.2335,21.2604,21.1886,21.2335,9300.0
2012-08-23 13:20:00,23.67,23.67,23.52,23.62,29000.0,21.2335,21.2335,21.0989,21.1886,29000.0
2012-08-23 13:30:00,23.62,23.66,23.61,23.64,24800.0,21.1886,21.2245,21.1797,21.2066,24800.0
2012-08-23 13:40:00,23.63,23.69,23.63,23.68,10500.0,21.1976,21.2514,21.1976,21.2425,10500.0
2012-08-23 13:50:00,23.68,23.68,23.57,23.58,21100.0,21.2425,21.2425,21.1438,21.1527,21100.0
2012-08-23 14:00:00,23.58,23.66,23.57,23.66,17800.0,21.1527,21.2245,21.1438,21.2245,17800.0
2012-08-23 14:10:00,23.66,23.68,23.63,23.65,18100.0,21.2245,21.2425,21.1976,21.2155,18100.0
2012-08-23 14:20:00,23.65,23.7,23.62,23.64,14200.0,21.2155,21.2604,21.1886,21.2066,14200.0
2012-08-23 14:30:00,23.64,23.66,23.63,23.64,9700.0,21.2066,21.2245,21.1976,21.2066,9700.0
2012-08-23 14:40:00,23.63,23.73,23.63,23.72,16200.0,21.1976,21.2873,21.1976,21.2783,16200.0
2012-08-23 14:50:00,23.72,23.75,23.7,23.72,15600.0,21.2783,21.3052,21.2604,21.2783,15600.0
2012-08-23 15:00:00,23.72,23.81,23.7,23.81,16300.0,21.2783,21.3591,21.2604,21.3591,16300.0
2012-08-23 15:10:00,23.82,23.85,23.75,23.77,33500.0,21.368,21.395,21.3052,21.3232,33500.0
2012-08-23 15:20:00,23.77,23.83,23.66,23.71,87900.0,21.3232,21.377,21.2245,21.2694,87900.0
2012-08-23 15:30:00,23.72,23.74,23.66,23.69,21900.0,21.2783,21.2963,21.2245,21.2514,21900.0
2012-08-23 15:40:00,23.69,23.72,23.69,23.71,33000.0,21.2514,21.2783,21.2514,21.2694,33000.0
2012-08-23 15:50:00,23.7,23.72,23.68,23.72,75200.0,21.2604,21.2783,21.2425,21.2783,75200.0
2012-08-24 09:30:00,23.77,23.81,23.55,23.55,33200.0,21.3232,21.3591,21.1258,21.1258,33200.0
2012-08-24 09:40:00,23.57,23.63,23.54,23.63,57200.0,21.1438,21.1976,21.1169,21.1976,57200.0
2012-08-24 09:50:00,23.62,23.63,23.55,23.57,9600.0,21.1886,21.1976,21.1258,21.1438,9600.0
2012-08-24 10:00:00,23.57,23.63,23.54,23.55,8000.0,21.1438,21.1976,21.1169,21.1258,8000.0
2012-08-24 10:10:00,23.54,23.59,23.52,23.53,8000.0,21.1169,21.1617,21.0989,21.1079,8000.0
2012-08-24 10:20:00,23.52,23.54,23.43,23.54,31600.0,21.0989,21.1169,21.0182,21.1169,31600.0
2012-08-24 10:30:00,23.55,23.68,23.54,23.68,11500.0,21.1258,21.2425,21.1169,21.2425,11500.0
2012-08-24 10:40:00,23.65,23.68,23.57,23.57,26000.0,21.2155,21.2425,21.1438,21.1438,26000.0
2012-08-24 10:50:00,23.58,23.6,23.55,23.55,5200.0,21.1527,21.1707,21.1258,21.1258,5200.0
2012-08-24 11:00:00,23.56,23.62,23.56,23.59,13000.0,21.1348,21.1886,21.1348,21.1617,13000.0
2012-08-24 11:10:00,23.56,23.7,23.53,23.7,14900.0,21.1348,21.2604,21.1079,21.2604,14900.0
2012-08-24 11:20:00,23.69,23.69,23.57,23.58,6900.0,21.2514,21.2514,21.1438,21.1527,6900.0
2012-08-24 11:30:00,23.57,23.62,23.56,23.59,14100.0,21.1438,21.1886,21.1348,21.1617,14100.0
2012-08-24 11:40:00,23.58,23.58,23.48,23.49,9900.0,21.1527,21.1527,21.063,21.072,9900.0
2012-08-24 11:50:00,23.49,23.5,23.46,23.49,10000.0,21.072,21.081,21.0451,21.072,10000.0
2012-08-24 12:00:00,23.5,23.6,23.48,23.59,127700.0,21.081,21.1707,21.063,21.1617,127700.0
2012-08-24 12:10:00,23.58,23.63,23.56,23.57,33500.0,21.1527,21.1976,21.1348,21.1438,33500.0
2012-08-24 12:20:00,23.57,23.61,23.49,23.61,116700.0,21.1438,21.1797,21.072,21.1797,116700.0
2012-08-24 12:30:00,23.62,23.66,23.62,23.65,7900.0,21.1886,21.2245,21.1886,21.2155,7900.0
2012-08-24 12:40:00,23.65,23.7,23.64,23.69,10700.0,21.2155,21.2604,21.2066,21.2514,10700.0
2012-08-24 12:50:00,23.69,23.71,23.66,23.66,4000.0,21.2514,21.2694,21.2245,21.2245,4000.0
2012-08-24 13:00:00,23.69,23.7,23.65,23.7,4500.0,21.2514,21.2604,21.2155,21.2604,4500.0
2012-08-24 13:10:00,23.7,23.77,23.7,23.76,34900.0,21.2604,21.3232,21.2604,21.3142,34900.0
2012-08-24 13:20:00,23.76,23.83,23.74,23.8,25700.0,21.3142,21.377,21.2963,21.3501,25700.0
2012-08-24 13:30:00,23.81,23.86,23.8,23.86,24700.0,21.3591,21.4039,21.3501,21.4039,24700.0
2012-08-24 13:40:00,23.86,23.96,23.85,23.92,7400.0,21.4039,21.4936,21.395,21.4577,7400.0
2012-08-24 13:50:00,23.92,23.92,23.76,23.79,8400.0,21.4577,21.4577,21.3142,21.3411,8400.0
2012-08-24 14:00:00,23.77,23.78,23.76,23.78,4900.0,21.3232,21.3322,21.3142,21.3322,4900.0
2012-08-24 14:10:00,23.78,23.8,23.75,23.8,26000.0,21.3322,21.3501,21.3052,21.3501,26000.0
2012-08-24 14:20:00,23.8,23.8,23.75,23.75,4900.0,21.3501,21.3501,21.3052,21.3052,4900.0
2012-08-24 14:30:00,23.75,23.76,23.61,23.61,70300.0,21.3052,21.3142,21.1797,21.1797,70300.0
2012-08-24 14:40:00,23.62,23.67,23.58,23.64,27200.0,21.1886,21.2335,21.1527,21.2066,27200.0
2012-08-24 14:50:00,23.64,23.69,23.64,23.68,5700.0,21.2066,21.2514,21.2066,21.2425,5700.0
2012-08-24 15:00:00,23.68,23.73,23.66,23.73,16000.0,21.2425,21.2873,21.2245,21.2873,16000.0
2012-08-24 15:10:00,23.74,23.76,23.69,23.74,14000.0,21.2963,21.3142,21.2514,21.2963,14000.0
2012-08-24 15:20:00,23.74,23.76,23.69,23.76,12500.0,21.2963,21.3142,21.2514,21.3142,12500.0
2012-08-24 15:30:00,23.76,23.77,23.71,23.72,13400.0,21.3142,21.3232,21.2694,21.2783,13400.0
2012-08-24 15:40:00,23.73,23.77,23.7,23.75,30000.0,21.2873,21.3232,21.2604,21.3052,30000.0
2012-08-24 15:50:00,23.75,23.77,23.69,23.71,48300.0,21.3052,21.3232,21.2514,21.2694,48300.0
2012-08-27 09:30:00,23.99,23.99,23.78,23.78,46500.0,21.5205,21.5205,21.3322,21.3322,46500.0
2012-08-27 09:40:00,23.79,23.82,23.64,23.8,51700.0,21.3411,21.368,21.2066,21.3501,51700.0
2012-08-27 09:50:00,23.8,23.8,23.7,23.71,16500.0,21.3501,21.3501,21.2604,21.2694,16500.0
2012-08-27 10:00:00,23.71,23.76,23.65,23.7,36200.0,21.2694,21.3142,21.2155,21.2604,36200.0
2012-08-27 10:10:00,23.7,23.83,23.7,23.83,12300.0,21.2604,21.377,21.2604,21.377,12300.0
2012-08-27 10:20:00,23.83,23.83,23.72,23.76,31800.0,21.377,21.377,21.2783,21.3142,31800.0
2012-08-27 10:30:00,23.78,23.86,23.76,23.82,8800.0,21.3322,21.4039,21.3142,21.368,8800.0
2012-08-27 10:40:00,23.82,23.89,23.81,23.86,18100.0,21.368,21.4308,21.3591,21.4039,18100.0
2012-08-27 10:50:00,23.88,23.92,23.82,23.92,30900.0,21.4219,21.4577,21.368,21.4577,30900.0
2012-08-27 11:00:00,23.91,24.05,23.88,24.03,39200.0,21.4488,21.5744,21.4219,21.5564,39200.0
2012-08-27 11:10:00,24.03,24.23,24.01,24.21,89100.0,21.5564,21.7358,21.5385,21.7179,89100.0
2012-08-27 11:20:00,24.21,24.23,24.11,24.14,35000.0,21.7179,21.7358,21.6282,21.6551,35000.0
2012-08-27 11:30:00,24.16,24.21,24.15,24.21,30700.0,21.673,21.7179,21.6641,21.7179,30700.0
2012-08-27 11:40:00,24.21,24.25,24.03,24.13,175000.0,21.7179,21.7538,21.5564,21.6461,175000.0
2012-08-27 11:50:00,24.13,24.15,24.02,24.11,48700.0,21.6461,21.6641,21.5475,21.6282,48700.0
2012-08-27 12:00:00,24.12,24.12,24.01,24.03,9700.0,21.6372,21.6372,21.5385,21.5564,9700.0
2012-08-27 12:10:00,24.03,24.22,24.03,24.18,73400.0,21.5564,21.7269,21.5564,21.691,73400.0
2012-08-27 12:20:00,24.17,24.28,24.15,24.22,45200.0,21.682,21.7807,21.6641,21.7269,45200.0
2012-08-27 12:30:00,24.21,24.27,24.17,24.27,52100.0,21.7179,21.7717,21.682,21.7717,52100.0
2012-08-27 12:40:00,24.26,24.26,24.21,24.25,12700.0,21.7628,21.7628,21.7179,21.7538,12700.0
2012-08-27 12:50:00,24.25,24.28,24.22,24.22,17400.0,21.7538,21.7807,21.7269,21.7269,17400.0
2012-08-27 13:00:00,24.22,24.36,24.21,24.3,70300.0,21.7269,21.8525,21.7179,21.7986,70300.0
2012-08-27 13:10:00,24.29,24.4,24.29,24.39,28400.0,21.7897,21.8883,21.7897,21.8794,28400.0
2012-08-27 13:20:00,24.39,24.49,24.38,24.47,46500.0,21.8794,21.9691,21.8704,21.9511,46500.0
2012-08-27 13:30:00,24.47,24.49,24.4,24.41,33400.0,21.9511,21.9691,21.8883,21.8973,33400.0
2012-08-27 13:40:00,24.4,24.41,24.31,24.36,34700.0,21.8883,21.8973,21.8076,21.8525,34700.0
2012-08-27 13:50:00,24.35,24.42,24.35,24.36,52100.0,21.8435,21.9063,21.8435,21.8525,52100.0
2012-08-27 14:00:00,24.36,24.42,24.36,24.4,78800.0,21.8525,21.9063,21.8525,21.8883,78800.0
2012-08-27 14:10:00,24.41,24.46,24.29,24.32,39200.0,21.8973,21.9422,21.7897,21.8166,39200.0
2012-08-27 14:20:00,24.32,24.39,24.27,24.36,79700.0,21.8166,21.8794,21.7717,21.8525,79700.0
2012-08-27 14:30:00,24.36,24.4,24.32,24.36,32200.0,21.8525,21.8883,21.8166,21.8525,32200.0
2012-08-27 14:40:00,24.36,24.37,24.33,24.34,19500.0,21.8525,21.8614,21.8255,21.8345,19500.0
2012-08-27 14:50:00,24.33,24.36,24.3,24.36,25600.0,21.8255,21.8525,21.7986,21.8525,25600.0
2012-08-27 15:00:00,24.35,24.36,24.32,24.32,25800.0,21.8435,21.8525,21.8166,21.8166,25800.0
2012-08-27 15:10:00,24.32,24.33,24.26,24.3,20600.0,21.8166,21.8255,21.7628,21.7986,20600.0
2012-08-27 15:20:00,24.3,24.39,24.28,24.39,36400.0,21.7986,21.8794,21.7807,21.8794,36400.0
2012-08-27 15:30:00,24.39,24.43,24.38,24.4,76000.0,21.8794,21.9153,21.8704,21.8883,76000.0
2012-08-27 15:40:00,24.4,24.43,24.39,24.39,59600.0,21.8883,21.9153,21.8794,21.8794,59600.0
2012-08-27 15:50:00,24.39,24.6,24.39,24.55,254100.0,21.8794,22.0678,21.8794,22.0229,254100.0
2012-08-28 09:30:00,24.41,25.19,24.29,24.91,346300.0,21.8973,22.597,21.7897,22.3458,346300.0
2012-08-28 09:40:00,24.9,25.3,24.77,24.96,304800.0,22.3369,22.6957,22.2203,22.3907,304800.0
2012-08-28 09:50:00,24.96,25.09,24.63,24.65,162500.0,22.3907,22.5073,22.0947,22.1126,162500.0
2012-08-28 10:00:00,24.64,24.8,24.47,24.77,84900.0,22.1036,22.2472,21.9511,22.2203,84900.0
2012-08-28 10:10:00,24.76,25.0,24.66,24.71,134300.0,22.2113,22.4266,22.1216,22.1664,134300.0
2012-08-28 10:20:00,24.72,24.87,24.6,24.63,38600.0,22.1754,22.31,22.0678,22.0947,38600.0
2012-08-28 10:30:00,24.64,24.74,24.5,24.54,59500.0,22.1036,22.1933,21.978,22.0139,59500.0
2012-08-28 10:40:00,24.54,24.54,24.28,24.32,109100.0,22.0139,22.0139,21.7807,21.8166,109100.0
2012-08-28 10:50:00,24.31,24.35,24.07,24.1,84800.0,21.8076,21.8435,21.5923,21.6192,84800.0
2012-08-28 11:00:00,24.1,24.1,23.91,23.95,160000.0,21.6192,21.6192,21.4488,21.4847,160000.0
2012-08-28 11:10:00,23.95,24.17,23.83,24.14,83000.0,21.4847,21.682,21.377,21.6551,83000.0
2012-08-28 11:20:00,24.14,24.15,23.97,23.99,27200.0,21.6551,21.6641,21.5026,21.5205,27200.0
2012-08-28 11:30:00,23.99,24.14,23.94,24.14,49300.0,21.5205,21.6551,21.4757,21.6551,49300.0
2012-08-28 11:40:00,24.14,24.25,24.07,24.24,43800.0,21.6551,21.7538,21.5923,21.7448,43800.0
2012-08-28 11:50:00,24.23,24.34,24.13,24.2,64800.0,21.7358,21.8345,21.6461,21.7089,64800.0
2012-08-28 12:00:00,24.2,24.22,24.09,24.09,60600.0,21.7089,21.7269,21.6102,21.6102,60600.0
2012-08-28 12:10:00,24.08,24.08,23.86,23.87,74700.0,21.6013,21.6013,21.4039,21.4129,74700.0
2012-08-28 12:20:00,23.87,23.99,23.86,23.92,32200.0,21.4129,21.5205,21.4039,21.4577,32200.0
2012-08-28 12:30:00,23.94,24.0,23.93,23.95,39500.0,21.4757,21.5295,21.4667,21.4847,39500.0
2012-08-28 12:40:00,23.95,24.0,23.95,23.99,17500.0,21.4847,21.5295,21.4847,21.5205,17500.0
2012-08-28 12:50:00,23.96,24.03,23.95,24.01,23900.0,21.4936,21.5564,21.4847,21.5385,23900.0
2012-08-28 13:00:00,24.01,24.03,23.96,24.01,32300.0,21.5385,21.5564,21.4936,21.5385,32300.0
2012-08-28 13:10:00,24.01,24.01,23.94,23.94,18100.0,21.5385,21.5385,21.4757,21.4757,18100.0
2012-08-28 13:20:00,23.95,23.95,23.77,23.77,30300.0,21.4847,21.4847,21.3232,21.3232,30300.0
2012-08-28 13:30:00,23.77,23.83,23.66,23.73,120000.0,21.3232,21.377,21.2245,21.2873,120000.0
2012-08-28 13:40:00,23.75,23.84,23.71,23.84,21900.0,21.3052,21.386,21.2694,21.386,21900.0
2012-08-28 13:50:00,23.83,23.83,23.66,23.72,40900.0,21.377,21.377,21.2245,21.2783,40900.0
2012-08-28 14:00:00,23.72,23.73,23.68,23.69,27300.0,21.2783,21.2873,21.2425,21.2514,27300.0
2012-08-28 14:10:00,23.69,23.73,23.62,23.69,40200.0,21.2514,21.2873,21.1886,21.2514,40200.0
2012-08-28 14:20:00,23.68,23.7,23.62,23.63,32700.0,21.2425,21.2604,21.1886,21.1976,32700.0
2012-08-28 14:30:00,23.63,23.64,23.44,23.53,85100.0,21.1976,21.2066,21.0272,21.1079,85100.0
2012-08-28 14:40:00,23.53,23.57,23.25,23.25,155200.0,21.1079,21.1438,20.8567,20.8567,155200.0
2012-08-28 14:50:00,23.25,23.28,23.16,23.23,183300.0,20.8567,20.8836,20.776,20.8388,183300.0
2012-08-28 15:00:00,23.23,23.46,23.21,23.45,138700.0,20.8388,21.0451,20.8208,21.0361,138700.0
2012-08-28 15:10:00,23.45,23.62,23.4,23.59,164600.0,21.0361,21.1886,20.9913,21.1617,164600.0
2012-08-28 15:20:00,23.59,23.73,23.58,23.72,118900.0,21.1617,21.2873,21.1527,21.2783,118900.0
2012-08-28 15:30:00,23.72,23.81,23.71,23.79,79000.0,21.2783,21.3591,21.2694,21.3411,79000.0
2012-08-28 15:40:00,23.8,23.8,23.75,23.75,160100.0,21.3501,21.3501,21.3052,21.3052,160100.0
2012-08-28 15:50:00,23.75,23.83,23.69,23.82,165600.0,21.3052,21.377,21.2514,21.368,165600.0
2012-08-29 09:30:00,23.66,23.94,23.64,23.89,39700.0,21.2245,21.4757,21.2066,21.4308,39700.0
2012-08-29 09:40:00,23.89,23.97,23.88,23.96,8100.0,21.4308,21.5026,21.4219,21.4936,8100.0
2012-08-29 09:50:00,23.97,23.97,23.37,23.59,65800.0,21.5026,21.5026,20.9644,21.1617,65800.0
2012-08-29 10:00:00,23.6,23.62,23.44,23.51,48300.0,21.1707,21.1886,21.0272,21.09,48300.0
2012-08-29 10:10:00,23.51,23.68,23.51,23.56,44400.0,21.09,21.2425,21.09,21.1348,44400.0
2012-08-29 10:20:00,23.56,23.57,23.41,23.52,35300.0,21.1348,21.1438,21.0002,21.0989,35300.0
2012-08-29 10:30:00,23.52,23.52,23.38,23.38,36800.0,21.0989,21.0989,20.9733,20.9733,36800.0
2012-08-29 10:40:00,23.37,23.45,23.31,23.32,53100.0,20.9644,21.0361,20.9105,20.9195,53100.0
2012-08-29 10:50:00,23.31,23.4,23.23,23.4,35100.0,20.9105,20.9913,20.8388,20.9913,35100.0
2012-08-29 11:00:00,23.4,23.45,23.39,23.41,21700.0,20.9913,21.0361,20.9823,21.0002,21700.0
2012-08-29 11:10:00,23.41,23.59,23.41,23.55,96700.0,21.0002,21.1617,21.0002,21.1258,96700.0
2012-08-29 11:20:00,23.55,23.62,23.45,23.52,46300.0,21.1258,21.1886,21.0361,21.0989,46300.0
2012-08-29 11:30:00,23.52,23.6,23.51,23.58,5600.0,21.0989,21.1707,21.09,21.1527,5600.0
2012-08-29 11:40:00,23.58,23.65,23.58,23.64,15000.0,21.1527,21.2155,21.1527,21.2066,15000.0
2012-08-29 11:50:00,23.63,23.63,23.53,23.53,12200.0,21.1976,21.1976,21.1079,21.1079,12200.0
2012-08-29 12:00:00,23.54,23.56,23.47,23.47,3900.0,21.1169,21.1348,21.0541,21.0541,3900.0
2012-08-29 12:10:00,23.47,23.48,23.42,23.43,5200.0,21.0541,21.063,21.0092,21.0182,5200.0
2012-08-29 12:20:00,23.42,23.45,23.41,23.41,29500.0,21.0092,21.0361,21.0002,21.0002,29500.0
2012-08-29 12:30:00,23.41,23.54,23.41,23.52,41900.0,21.0002,21.1169,21.0002,21.0989,41900.0
2012-08-29 12:40:00,23.52,23.56,23.5,23.51,10900.0,21.0989,21.1348,21.081,21.09,10900.0
2012-08-29 12:50:00,23.52,23.52,23.43,23.45,24800.0,21.0989,21.0989,21.0182,21.0361,24800.0
2012-08-29 13:00:00,23.44,23.53,23.43,23.43,16000.0,21.0272,21.1079,21.0182,21.0182,16000.0
2012-08-29 13:10:00,23.43,23.56,23.43,23.5,24700.0,21.0182,21.1348,21.0182,21.081,24700.0
2012-08-29 13:20:00,23.51,23.6,23.5,23.5,45200.0,21.09,21.1707,21.081,21.081,45200.0
2012-08-29 13:30:00,23.51,23.57,23.49,23.57,12400.0,21.09,21.1438,21.072,21.1438,12400.0
2012-08-29 13:40:00,23.56,23.59,23.5,23.53,34800.0,21.1348,21.1617,21.081,21.1079,34800.0
2012-08-29 13:50:00,23.53,23.54,23.48,23.52,9600.0,21.1079,21.1169,21.063,21.0989,9600.0
2012-08-29 14:00:00,23.55,23.56,23.49,23.49,7400.0,21.1258,21.1348,21.072,21.072,7400.0
2012-08-29 14:10:00,23.51,23.61,23.49,23.6,7300.0,21.09,21.1797,21.072,21.1707,7300.0
2012-08-29 14:20:00,23.59,23.59,23.55,23.55,14300.0,21.1617,21.1617,21.1258,21.1258,14300.0
2012-08-29 14:30:00,23.56,23.56,23.5,23.53,14300.0,21.1348,21.1348,21.081,21.1079,14300.0
2012-08-29 14:40:00,23.54,23.57,23.51,23.57,69500.0,21.1169,21.1438,21.09,21.1438,69500.0
2012-08-29 14:50:00,23.56,23.59,23.51,23.58,17100.0,21.1348,21.1617,21.09,21.1527,17100.0
2012-08-29 15:00:00,23.58,23.64,23.55,23.64,24300.0,21.1527,21.2066,21.1258,21.2066,24300.0
2012-08-29 15:10:00,23.64,23.71,23.64,23.66,28500.0,21.2066,21.2694,21.2066,21.2245,28500.0
2012-08-29 15:20:00,23.65,23.68,23.53,23.56,40700.0,21.2155,21.2425,21.1079,21.1348,40700.0
2012-08-29 15:30:00,23.57,23.61,23.55,23.56,21700.0,21.1438,21.1797,21.1258,21.1348,21700.0
2012-08-29 15:40:00,23.57,23.62,23.55,23.56,27900.0,21.1438,21.1886,21.1258,21.1348,27900.0
2012-08-29 15:50:00,23.55,23.56,23.51,23.51,68400.0,21.1258,21.1348,21.09,21.09,68400.0
2012-08-30 09:30:00,23.25,23.34,22.9,23.16,49100.0,20.8567,20.9375,20.5427,20.776,49100.0
2012-08-30 09:40:00,23.18,23.2,23.0,23.12,33700.0,20.7939,20.8119,20.6325,20.7401,33700.0
2012-08-30 09:50:00,23.11,23.13,22.83,22.85,37700.0,20.7311,20.7491,20.48,20.4979,37700.0
2012-08-30 10:00:00,22.86,22.98,22.75,22.9,58300.0,20.5069,20.6145,20.4082,20.5427,58300.0
2012-08-30 10:10:00,22.92,22.94,22.83,22.88,41800.0,20.5607,20.5786,20.48,20.5248,41800.0
2012-08-30 10:20:00,22.89,22.91,22.81,22.86,49400.0,20.5338,20.5517,20.462,20.5069,49400.0
2012-08-30 10:30:00,22.87,22.88,22.62,22.66,35900.0,20.5158,20.5248,20.2916,20.3274,35900.0
2012-08-30 10:40:00,22.64,22.67,22.61,22.66,38600.0,20.3095,20.3364,20.2826,20.3274,38600.0
2012-08-30 10:50:00,22.68,22.91,22.6,22.91,116300.0,20.3454,20.5517,20.2736,20.5517,116300.0
2012-08-30 11:00:00,22.9,22.97,22.74,22.84,100300.0,20.5427,20.6055,20.3992,20.4889,100300.0
2012-08-30 11:10:00,22.84,22.89,22.77,22.89,58100.0,20.4889,20.5338,20.4261,20.5338,58100.0
2012-08-30 11:20:00,22.91,22.99,22.9,22.92,25700.0,20.5517,20.6235,20.5427,20.5607,25700.0
2012-08-30 11:30:00,22.92,22.92,22.9,22.92,7600.0,20.5607,20.5607,20.5427,20.5607,7600.0
2012-08-30 11:40:00,22.93,22.95,22.83,22.84,75900.0,20.5697,20.5876,20.48,20.4889,75900.0
2012-08-30 11:50:00,22.83,22.88,22.8,22.8,9100.0,20.48,20.5248,20.453,20.453,9100.0
2012-08-30 12:00:00,22.81,22.87,22.74,22.8,71500.0,20.462,20.5158,20.3992,20.453,71500.0
2012-08-30 12:10:00,22.8,22.81,22.74,22.81,14000.0,20.453,20.462,20.3992,20.462,14000.0
2012-08-30 12:20:00,22.82,22.82,22.73,22.76,11400.0,20.471,20.471,20.3902,20.4172,11400.0
2012-08-30 12:30:00,22.75,22.79,22.75,22.77,9200.0,20.4082,20.4441,20.4082,20.4261,9200.0
2012-08-30 12:40:00,22.78,22.8,22.75,22.78,21700.0,20.4351,20.453,20.4082,20.4351,21700.0
2012-08-30 12:50:00,22.78,22.83,22.77,22.79,23900.0,20.4351,20.48,20.4261,20.4441,23900.0
2012-08-30 13:00:00,22.8,22.82,22.77,22.77,26600.0,20.453,20.471,20.4261,20.4261,26600.0
2012-08-30 13:10:00,22.77,22.8,22.75,22.79,5800.0,20.4261,20.453,20.4082,20.4441,5800.0
2012-08-30 13:20:00,22.78,22.88,22.76,22.81,56800.0,20.4351,20.5248,20.4172,20.462,56800.0
2012-08-30 13:30:00,22.8,22.87,22.8,22.84,7500.0,20.453,20.5158,20.453,20.4889,7500.0
2012-08-30 13:40:00,22.85,22.85,22.82,22.84,7800.0,20.4979,20.4979,20.471,20.4889,7800.0
2012-08-30 13:50:00,22.83,22.86,22.81,22.84,4700.0,20.48,20.5069,20.462,20.4889,4700.0
2012-08-30 14:00:00,22.86,22.91,22.82,22.89,18000.0,20.5069,20.5517,20.471,20.5338,18000.0
2012-08-30 14:10:00,22.9,22.92,22.88,22.89,44600.0,20.5427,20.5607,20.5248,20.5338,44600.0
2012-08-30 14:20:00,22.89,22.96,22.84,22.84,63100.0,20.5338,20.5966,20.4889,20.4889,63100.0
2012-08-30 14:30:00,22.84,22.9,22.84,22.89,47800.0,20.4889,20.5427,20.4889,20.5338,47800.0
2012-08-30 14:40:00,22.89,22.9,22.87,22.9,12900.0,20.5338,20.5427,20.5158,20.5427,12900.0
2012-08-30 14:50:00,22.89,22.9,22.86,22.9,16200.0,20.5338,20.5427,20.5069,20.5427,16200.0
2012-08-30 15:00:00,22.89,22.9,22.88,22.88,38200.0,20.5338,20.5427,20.5248,20.5248,38200.0
2012-08-30 15:10:00,22.89,22.89,22.85,22.85,14200.0,20.5338,20.5338,20.4979,20.4979,14200.0
2012-08-30 15:20:00,22.86,22.86,22.82,22.83,29700.0,20.5069,20.5069,20.471,20.48,29700.0
2012-08-30 15:30:00,22.84,22.87,22.79,22.8,58200.0,20.4889,20.5158,20.4441,20.453,58200.0
2012-08-30 15:40:00,22.8,22.81,22.77,22.8,86400.0,20.453,20.462,20.4261,20.453,86400.0
2012-08-30 15:50:00,22.8,22.86,22.76,22.81,176200.0,20.453,20.5069,20.4172,20.462,176200.0
2012-08-31 09:30:00,23.17,23.23,22.99,23.21,54800.0,20.785,20.8388,20.6235,20.8208,54800.0
2012-08-31 09:40:00,23.2,23.22,23.03,23.1,39200.0,20.8119,20.8298,20.6594,20.7222,39200.0
2012-08-31 09:50:00,23.09,23.31,23.05,23.31,29200.0,20.7132,20.9105,20.6773,20.9105,29200.0
2012-08-31 10:00:00,23.3,23.35,23.02,23.02,60000.0,20.9016,20.9464,20.6504,20.6504,60000.0
2012-08-31 10:10:00,23.03,23.5,22.98,23.49,31800.0,20.6594,21.081,20.6145,21.072,31800.0
2012-08-31 10:20:00,23.46,23.5,23.37,23.37,10100.0,21.0451,21.081,20.9644,20.9644,10100.0
2012-08-31 10:30:00,23.41,23.49,23.36,23.38,23400.0,21.0002,21.072,20.9554,20.9733,23400.0
2012-08-31 10:40:00,23.42,23.46,23.36,23.41,70900.0,21.0092,21.0451,20.9554,21.0002,70900.0
2012-08-31 10:50:00,23.42,23.43,23.35,23.39,96200.0,21.0092,21.0182,20.9464,20.9823,96200.0
2012-08-31 11:00:00,23.4,23.45,23.35,23.42,95200.0,20.9913,21.0361,20.9464,21.0092,95200.0
2012-08-31 11:10:00,23.41,23.43,23.36,23.4,24900.0,21.0002,21.0182,20.9554,20.9913,24900.0
2012-08-31 11:20:00,23.4,23.41,23.37,23.39,42300.0,20.9913,21.0002,20.9644,20.9823,42300.0
2012-08-31 11:30:00,23.39,23.41,23.38,23.4,18600.0,20.9823,21.0002,20.9733,20.9913,18600.0
2012-08-31 11:40:00,23.4,23.41,23.36,23.37,21200.0,20.9913,21.0002,20.9554,20.9644,21200.0
2012-08-31 11:50:00,23.37,23.41,23.36,23.37,29900.0,20.9644,21.0002,20.9554,20.9644,29900.0
2012-08-31 12:00:00,23.37,23.45,23.31,23.31,25800.0,20.9644,21.0361,20.9105,20.9105,25800.0
2012-08-31 12:10:00,23.33,23.33,23.24,23.29,13500.0,20.9285,20.9285,20.8477,20.8926,13500.0
2012-08-31 12:20:00,23.3,23.36,23.27,23.33,11100.0,20.9016,20.9554,20.8747,20.9285,11100.0
2012-08-31 12:30:00,23.34,23.35,23.24,23.25,17200.0,20.9375,20.9464,20.8477,20.8567,17200.0
2012-08-31 12:40:00,23.25,23.28,23.25,23.27,6700.0,20.8567,20.8836,20.8567,20.8747,6700.0
2012-08-31 12:50:00,23.28,23.33,23.25,23.28,12400.0,20.8836,20.9285,20.8567,20.8836,12400.0
2012-08-31 13:00:00,23.27,23.29,23.25,23.28,22100.0,20.8747,20.8926,20.8567,20.8836,22100.0
2012-08-31 13:10:00,23.28,23.28,23.16,23.16,21700.0,20.8836,20.8836,20.776,20.776,21700.0
2012-08-31 13:20:00,23.19,23.24,23.18,23.19,10300.0,20.8029,20.8477,20.7939,20.8029,10300.0
2012-08-31 13:30:00,23.21,23.28,23.11,23.11,27800.0,20.8208,20.8836,20.7311,20.7311,27800.0
2012-08-31 13:40:00,23.13,23.16,23.11,23.11,14000.0,20.7491,20.776,20.7311,20.7311,14000.0
2012-08-31 13:50:00,23.11,23.19,23.11,23.13,18100.0,20.7311,20.8029,20.7311,20.7491,18100.0
2012-08-31 14:00:00,23.13,23.25,23.13,23.24,47000.0,20.7491,20.8567,20.7491,20.8477,47000.0
2012-08-31 14:10:00,23.25,23.37,23.23,23.37,54100.0,20.8567,20.9644,20.8388,20.9644,54100.0
2012-08-31 14:20:00,23.37,23.45,23.36,23.43,23000.0,20.9644,21.0361,20.9554,21.0182,23000.0
2012-08-31 14:30:00,23.45,23.48,23.44,23.46,15400.0,21.0361,21.063,21.0272,21.0451,15400.0
2012-08-31 14:40:00,23.46,23.48,23.37,23.37,25700.0,21.0451,21.063,20.9644,20.9644,25700.0
2012-08-31 14:50:00,23.38,23.45,23.37,23.45,17500.0,20.9733,21.0361,20.9644,21.0361,17500.0
2012-08-31 15:00:00,23.43,23.44,23.3,23.31,44800.0,21.0182,21.0272,20.9016,20.9105,44800.0
2012-08-31 15:10:00,23.31,23.37,23.3,23.37,15600.0,20.9105,20.9644,20.9016,20.9644,15600.0
2012-08-31 15:20:00,23.37,23.42,23.34,23.41,26800.0,20.9644,21.0092,20.9375,21.0002,26800.0
2012-08-31 15:30:00,23.41,23.42,23.29,23.34,76400.0,21.0002,21.0092,20.8926,20.9375,76400.0
2012-08-31 15:40:00,23.35,23.38,23.27,23.3,60300.0,20.9464,20.9733,20.8747,20.9016,60300.0
2012-08-31 15:50:00,23.31,23.38,23.28,23.3,140300.0,20.9105,20.9733,20.8836,20.9016,140300.0
2012-09-04 09:30:00,23.41,23.41,23.1,23.17,66400.0,21.0002,21.0002,20.7222,20.785,66400.0
2012-09-04 09:40:00,23.17,23.32,23.09,23.32,38300.0,20.785,20.9195,20.7132,20.9195,38300.0
2012-09-04 09:50:00,23.31,23.37,23.26,23.35,23100.0,20.9105,20.9644,20.8657,20.9464,23100.0
2012-09-04 10:00:00,23.33,23.35,23.07,23.09,34000.0,20.9285,20.9464,20.6952,20.7132,34000.0
2012-09-04 10:10:00,23.07,23.18,23.07,23.14,18100.0,20.6952,20.7939,20.6952,20.758,18100.0
2012-09-04 10:20:00,23.14,23.17,23.08,23.08,32200.0,20.758,20.785,20.7042,20.7042,32200.0
2012-09-04 10:30:00,23.08,23.08,22.89,22.98,38700.0,20.7042,20.7042,20.5338,20.6145,38700.0
2012-09-04 10:40:00,22.99,23.02,22.91,22.95,15800.0,20.6235,20.6504,20.5517,20.5876,15800.0
2012-09-04 10:50:00,22.98,23.02,22.86,22.92,13000.0,20.6145,20.6504,20.5069,20.5607,13000.0
2012-09-04 11:00:00,22.93,23.0,22.91,22.95,13900.0,20.5697,20.6325,20.5517,20.5876,13900.0
2012-09-04 11:10:00,22.96,23.03,22.91,22.98,84500.0,20.5966,20.6594,20.5517,20.6145,84500.0
2012-09-04 11:20:00,22.97,23.02,22.95,23.01,24200.0,20.6055,20.6504,20.5876,20.6414,24200.0
2012-09-04 11:30:00,23.01,23.03,22.95,22.98,46500.0,20.6414,20.6594,20.5876,20.6145,46500.0
2012-09-04 11:40:00,22.98,22.99,22.91,22.91,14500.0,20.6145,20.6235,20.5517,20.5517,14500.0
2012-09-04 11:50:00,22.93,22.97,22.9,22.92,11900.0,20.5697,20.6055,20.5427,20.5607,11900.0
2012-09-04 12:00:00,22.92,22.93,22.83,22.85,19800.0,20.5607,20.5697,20.48,20.4979,19800.0
2012-09-04 12:10:00,22.86,22.98,22.85,22.91,51000.0,20.5069,20.6145,20.4979,20.5517,51000.0
2012-09-04 12:20:00,22.93,22.96,22.86,22.87,19400.0,20.5697,20.5966,20.5069,20.5158,19400.0
2012-09-04 12:30:00,22.87,22.9,22.84,22.85,12500.0,20.5158,20.5427,20.4889,20.4979,12500.0
2012-09-04 12:40:00,22.86,22.91,22.85,22.88,18700.0,20.5069,20.5517,20.4979,20.5248,18700.0
2012-09-04 12:50:00,22.88,22.9,22.86,22.87,13300.0,20.5248,20.5427,20.5069,20.5158,13300.0
2012-09-04 13:00:00,22.88,22.91,22.84,22.85,41300.0,20.5248,20.5517,20.4889,20.4979,41300.0
2012-09-04 13:10:00,22.85,22.85,22.78,22.83,24500.0,20.4979,20.4979,20.4351,20.48,24500.0
2012-09-04 13:20:00,22.83,22.88,22.82,22.87,41800.0,20.48,20.5248,20.471,20.5158,41800.0
2012-09-04 13:30:00,22.87,22.93,22.85,22.86,60300.0,20.5158,20.5697,20.4979,20.5069,60300.0
2012-09-04 13:40:00,22.87,22.88,22.8,22.81,14500.0,20.5158,20.5248,20.453,20.462,14500.0
2012-09-04 13:50:00,22.81,22.87,22.8,22.85,13400.0,20.462,20.5158,20.453,20.4979,13400.0
2012-09-04 14:00:00,22.86,22.98,22.86,22.98,30200.0,20.5069,20.6145,20.5069,20.6145,30200.0
2012-09-04 14:10:00,22.98,22.98,22.92,22.93,19300.0,20.6145,20.6145,20.5607,20.5697,19300.0
2012-09-04 14:20:00,22.93,23.0,22.91,23.0,21400.0,20.5697,20.6325,20.5517,20.6325,21400.0
2012-09-04 14:30:00,23.0,23.17,22.99,23.11,59000.0,20.6325,20.785,20.6235,20.7311,59000.0
2012-09-04 14:40:00,23.11,23.12,23.03,23.03,21700.0,20.7311,20.7401,20.6594,20.6594,21700.0
2012-09-04 14:50:00,23.04,23.04,22.96,22.97,41200.0,20.6683,20.6683,20.5966,20.6055,41200.0
2012-09-04 15:00:00,22.98,23.0,22.97,23.0,18700.0,20.6145,20.6325,20.6055,20.6325,18700.0
2012-09-04 15:10:00,23.0,23.0,22.97,22.98,33500.0,20.6325,20.6325,20.6055,20.6145,33500.0
2012-09-04 15:20:00,22.99,23.0,22.98,22.99,26800.0,20.6235,20.6325,20.6145,20.6235,26800.0
2012-09-04 15:30:00,23.0,23.0,22.92,22.96,42200.0,20.6325,20.6325,20.5607,20.5966,42200.0
2012-09-04 15:40:00,22.95,23.0,22.92,22.92,58200.0,20.5876,20.6325,20.5607,20.5607,58200.0
2012-09-04 15:50:00,22.93,22.95,22.9,22.95,103200.0,20.5697,20.5876,20.5427,20.5876,103200.0
2012-09-05 09:30:00,23.58,23.58,23.15,23.3,75600.0,21.1527,21.1527,20.767,20.9016,75600.0
2012-09-05 09:40:00,23.31,23.31,22.98,23.05,51600.0,20.9105,20.9105,20.6145,20.6773,51600.0
2012-09-05 09:50:00,23.02,23.12,23.0,23.12,46900.0,20.6504,20.7401,20.6325,20.7401,46900.0
2012-09-05 10:00:00,23.14,23.35,23.14,23.32,45200.0,20.758,20.9464,20.758,20.9195,45200.0
2012-09-05 10:10:00,23.33,23.5,23.3,23.37,61400.0,20.9285,21.081,20.9016,20.9644,61400.0
2012-09-05 10:20:00,23.36,23.53,23.33,23.51,33700.0,20.9554,21.1079,20.9285,21.09,33700.0
2012-09-05 10:30:00,23.5,23.55,23.35,23.37,31000.0,21.081,21.1258,20.9464,20.9644,31000.0
2012-09-05 10:40:00,23.38,23.42,23.21,23.21,128600.0,20.9733,21.0092,20.8208,20.8208,128600.0
2012-09-05 10:50:00,23.22,23.26,23.1,23.1,16300.0,20.8298,20.8657,20.7222,20.7222,16300.0
2012-09-05 11:00:00,23.1,23.14,22.98,23.14,25800.0,20.7222,20.758,20.6145,20.758,25800.0
2012-09-05 11:10:00,23.14,23.2,23.1,23.14,20900.0,20.758,20.8119,20.7222,20.758,20900.0
2012-09-05 11:20:00,23.18,23.2,23.08,23.14,11100.0,20.7939,20.8119,20.7042,20.758,11100.0
2012-09-05 11:30:00,23.14,23.3,23.13,23.29,25600.0,20.758,20.9016,20.7491,20.8926,25600.0
2012-09-05 11:40:00,23.29,23.3,23.23,23.27,39100.0,20.8926,20.9016,20.8388,20.8747,39100.0
2012-09-05 11:50:00,23.27,23.3,23.22,23.25,24000.0,20.8747,20.9016,20.8298,20.8567,24000.0
2012-09-05 12:00:00,23.24,23.34,23.23,23.34,16500.0,20.8477,20.9375,20.8388,20.9375,16500.0
2012-09-05 12:10:00,23.34,23.41,23.32,23.39,28300.0,20.9375,21.0002,20.9195,20.9823,28300.0
2012-09-05 12:20:00,23.38,23.45,23.37,23.42,23000.0,20.9733,21.0361,20.9644,21.0092,23000.0
2012-09-05 12:30:00,23.42,23.43,23.39,23.42,11200.0,21.0092,21.0182,20.9823,21.0092,11200.0
2012-09-05 12:40:00,23.43,23.5,23.43,23.49,23200.0,21.0182,21.081,21.0182,21.072,23200.0
2012-09-05 12:50:00,23.49,23.52,23.47,23.48,18200.0,21.072,21.0989,21.0541,21.063,18200.0
2012-09-05 13:00:00,23.48,23.5,23.44,23.44,39900.0,21.063,21.081,21.0272,21.0272,39900.0
2012-09-05 13:10:00,23.45,23.45,23.37,23.37,25500.0,21.0361,21.0361,20.9644,20.9644,25500.0
2012-09-05 13:20:00,23.37,23.37,23.3,23.3,30100.0,20.9644,20.9644,20.9016,20.9016,30100.0
2012-09-05 13:30:00,23.3,23.31,23.28,23.31,26600.0,20.9016,20.9105,20.8836,20.9105,26600.0
2012-09-05 13:40:00,23.31,23.31,23.24,23.3,50000.0,20.9105,20.9105,20.8477,20.9016,50000.0
2012-09-05 13:50:00,23.31,23.33,23.28,23.32,14700.0,20.9105,20.9285,20.8836,20.9195,14700.0
2012-09-05 14:00:00,23.33,23.33,23.26,23.29,17200.0,20.9285,20.9285,20.8657,20.8926,17200.0
2012-09-05 14:10:00,23.29,23.32,23.27,23.32,14800.0,20.8926,20.9195,20.8747,20.9195,14800.0
2012-09-05 14:20:00,23.32,23.35,23.3,23.3,15600.0,20.9195,20.9464,20.9016,20.9016,15600.0
2012-09-05 14:30:00,23.31,23.32,23.3,23.32,13600.0,20.9105,20.9195,20.9016,20.9195,13600.0
2012-09-05 14:40:00,23.32,23.34,23.29,23.3,20900.0,20.9195,20.9375,20.8926,20.9016,20900.0
2012-09-05 14:50:00,23.31,23.31,23.29,23.3,12300.0,20.9105,20.9105,20.8926,20.9016,12300.0
2012-09-05 15:00:00,23.31,23.35,23.23,23.25,27000.0,20.9105,20.9464,20.8388,20.8567,27000.0
2012-09-05 15:10:00,23.27,23.28,23.18,23.19,26500.0,20.8747,20.8836,20.7939,20.8029,26500.0
2012-09-05 15:20:00,23.2,23.25,23.19,23.22,51500.0,20.8119,20.8567,20.8029,20.8298,51500.0
2012-09-05 15:30:00,23.21,23.3,23.21,23.27,31300.0,20.8208,20.9016,20.8208,20.8747,31300.0
2012-09-05 15:40:00,23.27,23.28,23.2,23.27,63000.0,20.8747,20.8836,20.8119,20.8747,63000.0
2012-09-05 15:50:00,23.27,23.27,23.17,23.25,73500.0,20.8747,20.8747,20.785,20.8567,73500.0
2012-09-06 09:30:00,23.51,23.8,23.46,23.58,20300.0,21.09,21.3501,21.0451,21.1527,20300.0
2012-09-06 09:40:00,23.6,23.63,23.49,23.62,20400.0,21.1707,21.1976,21.072,21.1886,20400.0
2012-09-06 09:50:00,23.62,23.77,23.6,23.74,19400.0,21.1886,21.3232,21.1707,21.2963,19400.0
2012-09-06 10:00:00,23.75,23.94,23.73,23.82,24900.0,21.3052,21.4757,21.2873,21.368,24900.0
2012-09-06 10:10:00,23.85,23.89,23.81,23.85,32100.0,21.395,21.4308,21.3591,21.395,32100.0
2012-09-06 10:20:00,23.85,23.95,23.85,23.94,12600.0,21.395,21.4847,21.395,21.4757,12600.0
2012-09-06 10:30:00,23.94,24.05,23.93,24.05,21900.0,21.4757,21.5744,21.4667,21.5744,21900.0
2012-09-06 10:40:00,24.04,24.13,24.03,24.1,26900.0,21.5654,21.6461,21.5564,21.6192,26900.0
2012-09-06 10:50:00,24.1,24.23,24.06,24.2,34700.0,21.6192,21.7358,21.5833,21.7089,34700.0
2012-09-06 11:00:00,24.18,24.24,24.08,24.11,36400.0,21.691,21.7448,21.6013,21.6282,36400.0
2012-09-06 11:10:00,24.11,24.12,24.08,24.09,11600.0,21.6282,21.6372,21.6013,21.6102,11600.0
2012-09-06 11:20:00,24.09,24.11,24.08,24.08,11800.0,21.6102,21.6282,21.6013,21.6013,11800.0
2012-09-06 11:30:00,24.1,24.13,24.1,24.11,19100.0,21.6192,21.6461,21.6192,21.6282,19100.0
2012-09-06 11:40:00,24.12,24.21,24.11,24.19,62300.0,21.6372,21.7179,21.6282,21.7,62300.0
2012-09-06 11:50:00,24.22,24.25,24.18,24.19,52500.0,21.7269,21.7538,21.691,21.7,52500.0
2012-09-06 12:00:00,24.18,24.25,24.17,24.21,20900.0,21.691,21.7538,21.682,21.7179,20900.0
2012-09-06 12:10:00,24.22,24.23,24.18,24.23,16800.0,21.7269,21.7358,21.691,21.7358,16800.0
2012-09-06 12:20:00,24.22,24.23,24.19,24.19,19000.0,21.7269,21.7358,21.7,21.7,19000.0
2012-09-06 12:30:00,24.18,24.2,24.18,24.19,4100.0,21.691,21.7089,21.691,21.7,4100.0
2012-09-06 12:40:00,24.2,24.22,24.17,24.22,20600.0,21.7089,21.7269,21.682,21.7269,20600.0
2012-09-06 12:50:00,24.21,24.28,24.2,24.26,51800.0,21.7179,21.7807,21.7089,21.7628,51800.0
2012-09-06 13:00:00,24.26,24.32,24.26,24.3,21400.0,21.7628,21.8166,21.7628,21.7986,21400.0
2012-09-06 13:10:00,24.29,24.33,24.23,24.3,29000.0,21.7897,21.8255,21.7358,21.7986,29000.0
2012-09-06 13:20:00,24.27,24.32,24.25,24.28,49800.0,21.7717,21.8166,21.7538,21.7807,49800.0
2012-09-06 13:30:00,24.29,24.31,24.25,24.29,43400.0,21.7897,21.8076,21.7538,21.7897,43400.0
2012-09-06 13:40:00,24.32,24.32,24.26,24.29,10100.0,21.8166,21.8166,21.7628,21.7897,10100.0
2012-09-06 13:50:00,24.29,24.33,24.29,24.31,17800.0,21.7897,21.8255,21.7897,21.8076,17800.0
2012-09-06 14:00:00,24.3,24.3,24.24,24.25,18100.0,21.7986,21.7986,21.7448,21.7538,18100.0
2012-09-06 14:10:00,24.26,24.33,24.25,24.33,13300.0,21.7628,21.8255,21.7538,21.8255,13300.0
2012-09-06 14:20:00,24.33,24.33,24.28,24.3,24200.0,21.8255,21.8255,21.7807,21.7986,24200.0
2012-09-06 14:30:00,24.3,24.33,24.29,24.33,36900.0,21.7986,21.8255,21.7897,21.8255,36900.0
2012-09-06 14:40:00,24.32,24.35,24.25,24.31,110000.0,21.8166,21.8435,21.7538,21.8076,110000.0
2012-09-06 14:50:00,24.3,24.31,24.27,24.27,58400.0,21.7986,21.8076,21.7717,21.7717,58400.0
2012-09-06 15:00:00,24.27,24.33,24.26,24.33,22700.0,21.7717,21.8255,21.7628,21.8255,22700.0
2012-09-06 15:10:00,24.32,24.33,24.24,24.26,43100.0,21.8166,21.8255,21.7448,21.7628,43100.0
2012-09-06 15:20:00,24.26,24.33,24.26,24.32,30800.0,21.7628,21.8255,21.7628,21.8166,30800.0
2012-09-06 15:30:00,24.31,24.35,24.29,24.29,74700.0,21.8076,21.8435,21.7897,21.7897,74700.0
2012-09-06 15:40:00,24.28,24.45,24.28,24.45,108200.0,21.7807,21.9332,21.7807,21.9332,108200.0
2012-09-06 15:50:00,24.45,24.5,24.43,24.45,320600.0,21.9332,21.978,21.9153,21.9332,320600.0
2012-09-07 09:30:00,24.35,24.5,24.06,24.46,66200.0,21.8435,21.978,21.5833,21.9422,66200.0
2012-09-07 09:40:00,24.46,24.83,24.44,24.77,44200.0,21.9422,22.2741,21.9242,22.2203,44200.0
2012-09-07 09:50:00,24.77,24.77,24.5,24.73,75200.0,22.2203,22.2203,21.978,22.1844,75200.0
2012-09-07 10:00:00,24.73,24.84,24.65,24.79,22500.0,22.1844,22.283,22.1126,22.2382,22500.0
2012-09-07 10:10:00,24.79,25.05,24.79,25.0,122400.0,22.2382,22.4714,22.2382,22.4266,122400.0
2012-09-07 10:20:00,25.0,25.04,24.83,24.84,53300.0,22.4266,22.4625,22.2741,22.283,53300.0
2012-09-07 10:30:00,24.84,24.92,24.74,24.86,62800.0,22.283,22.3548,22.1933,22.301,62800.0
2012-09-07 10:40:00,24.84,24.85,24.7,24.71,32000.0,22.283,22.292,22.1575,22.1664,32000.0
2012-09-07 10:50:00,24.73,24.88,24.7,24.79,46000.0,22.1844,22.3189,22.1575,22.2382,46000.0
2012-09-07 11:00:00,24.8,24.92,24.75,24.9,31900.0,22.2472,22.3548,22.2023,22.3369,31900.0
2012-09-07 11:10:00,24.91,25.01,24.91,24.97,51100.0,22.3458,22.4355,22.3458,22.3997,51100.0
2012-09-07 11:20:00,24.97,25.07,24.96,25.0,38800.0,22.3997,22.4894,22.3907,22.4266,38800.0
2012-09-07 11:30:00,25.0,25.01,24.94,24.99,46200.0,22.4266,22.4355,22.3728,22.4176,46200.0
2012-09-07 11:40:00,24.99,25.03,24.91,25.0,33400.0,22.4176,22.4535,22.3458,22.4266,33400.0
2012-09-07 11:50:00,25.0,25.08,24.99,25.02,16800.0,22.4266,22.4983,22.4176,22.4445,16800.0
2012-09-07 12:00:00,25.02,25.02,24.98,24.98,6600.0,22.4445,22.4445,22.4086,22.4086,6600.0
2012-09-07 12:10:00,24.98,25.03,24.98,25.02,25200.0,22.4086,22.4535,22.4086,22.4445,25200.0
2012-09-07 12:20:00,25.01,25.02,24.83,24.88,51700.0,22.4355,22.4445,22.2741,22.3189,51700.0
2012-09-07 12:30:00,24.88,24.88,24.83,24.83,6100.0,22.3189,22.3189,22.2741,22.2741,6100.0
2012-09-07 12:40:00,24.83,24.88,24.83,24.86,23500.0,22.2741,22.3189,22.2741,22.301,23500.0
2012-09-07 12:50:00,24.86,24.9,24.85,24.88,12200.0,22.301,22.3369,22.292,22.3189,12200.0
2012-09-07 13:00:00,24.88,24.9,24.83,24.88,22500.0,22.3189,22.3369,22.2741,22.3189,22500.0
2012-09-07 13:10:00,24.87,24.88,24.77,24.8,15900.0,22.31,22.3189,22.2203,22.2472,15900.0
2012-09-07 13:20:00,24.82,24.85,24.8,24.83,14100.0,22.2651,22.292,22.2472,22.2741,14100.0
2012-09-07 13:30:00,24.84,24.84,24.67,24.67,14100.0,22.283,22.283,22.1305,22.1305,14100.0
2012-09-07 13:40:00,24.67,24.69,24.65,24.67,13000.0,22.1305,22.1485,22.1126,22.1305,13000.0
2012-09-07 13:50:00,24.68,24.72,24.67,24.7,26800.0,22.1395,22.1754,22.1305,22.1575,26800.0
2012-09-07 14:00:00,24.69,24.73,24.69,24.71,8300.0,22.1485,22.1844,22.1485,22.1664,8300.0
2012-09-07 14:10:00,24.71,24.74,24.69,24.71,25600.0,22.1664,22.1933,22.1485,22.1664,25600.0
2012-09-07 14:20:00,24.7,24.75,24.69,24.71,13600.0,22.1575,22.2023,22.1485,22.1664,13600.0
2012-09-07 14:30:00,24.71,24.74,24.7,24.72,29400.0,22.1664,22.1933,22.1575,22.1754,29400.0
2012-09-07 14:40:00,24.71,24.73,24.71,24.72,8600.0,22.1664,22.1844,22.1664,22.1754,8600.0
2012-09-07 14:50:00,24.71,24.73,24.71,24.73,34200.0,22.1664,22.1844,22.1664,22.1844,34200.0
2012-09-07 15:00:00,24.72,24.76,24.72,24.74,53000.0,22.1754,22.2113,22.1754,22.1933,53000.0
2012-09-07 15:10:00,24.74,24.75,24.69,24.7,35800.0,22.1933,22.2023,22.1485,22.1575,35800.0
2012-09-07 15:20:00,24.7,24.73,24.69,24.73,24500.0,22.1575,22.1844,22.1485,22.1844,24500.0
2012-09-07 15:30:00,24.74,24.78,24.72,24.73,34500.0,22.1933,22.2292,22.1754,22.1844,34500.0
2012-09-07 15:40:00,24.73,24.88,24.73,24.87,50200.0,22.1844,22.3189,22.1844,22.31,50200.0
2012-09-07 15:50:00,24.87,24.88,24.82,24.83,119800.0,22.31,22.3189,22.2651,22.2741,119800.0
2012-09-10 09:30:00,24.75,24.79,24.64,24.73,30100.0,22.2023,22.2382,22.1036,22.1844,30100.0
2012-09-10 09:40:00,24.7,24.75,24.44,24.5,31400.0,22.1575,22.2023,21.9242,21.978,31400.0
2012-09-10 09:50:00,24.5,24.63,24.5,24.55,10000.0,21.978,22.0947,21.978,22.0229,10000.0
2012-09-10 10:00:00,24.55,24.58,24.45,24.45,17300.0,22.0229,22.0498,21.9332,21.9332,17300.0
2012-09-10 10:10:00,24.44,24.49,24.35,24.39,41400.0,21.9242,21.9691,21.8435,21.8794,41400.0
2012-09-10 10:20:00,24.39,24.48,24.29,24.29,20800.0,21.8794,21.9601,21.7897,21.7897,20800.0
2012-09-10 10:30:00,24.29,24.31,24.15,24.19,40800.0,21.7897,21.8076,21.6641,21.7,40800.0
2012-09-10 10:40:00,24.19,24.19,24.03,24.08,30000.0,21.7,21.7,21.5564,21.6013,30000.0
2012-09-10 10:50:00,24.05,24.05,23.97,23.97,21300.0,21.5744,21.5744,21.5026,21.5026,21300.0
2012-09-10 11:00:00,23.97,24.01,23.84,23.88,175500.0,21.5026,21.5385,21.386,21.4219,175500.0
2012-09-10 11:10:00,23.88,23.88,23.82,23.85,48900.0,21.4219,21.4219,21.368,21.395,48900.0
2012-09-10 11:20:00,23.85,23.85,23.6,23.6,88400.0,21.395,21.395,21.1707,21.1707,88400.0
2012-09-10 11:30:00,23.59,23.78,23.54,23.76,72800.0,21.1617,21.3322,21.1169,21.3142,72800.0
2012-09-10 11:40:00,23.75,23.83,23.64,23.81,135800.0,21.3052,21.377,21.2066,21.3591,135800.0
2012-09-10 11:50:00,23.81,23.89,23.75,23.79,74400.0,21.3591,21.4308,21.3052,21.3411,74400.0
2012-09-10 12:00:00,23.79,23.8,23.68,23.69,20500.0,21.3411,21.3501,21.2425,21.2514,20500.0
2012-09-10 12:10:00,23.7,23.75,23.69,23.7,8300.0,21.2604,21.3052,21.2514,21.2604,8300.0
2012-09-10 12:20:00,23.68,23.71,23.63,23.68,46100.0,21.2425,21.2694,21.1976,21.2425,46100.0
2012-09-10 12:30:00,23.69,23.77,23.69,23.72,72000.0,21.2514,21.3232,21.2514,21.2783,72000.0
2012-09-10 12:40:00,23.71,23.8,23.7,23.78,33600.0,21.2694,21.3501,21.2604,21.3322,33600.0
2012-09-10 12:50:00,23.78,23.8,23.74,23.74,9700.0,21.3322,21.3501,21.2963,21.2963,9700.0
2012-09-10 13:00:00,23.75,23.8,23.74,23.78,18300.0,21.3052,21.3501,21.2963,21.3322,18300.0
2012-09-10 13:10:00,23.78,23.87,23.78,23.81,22100.0,21.3322,21.4129,21.3322,21.3591,22100.0
2012-09-10 13:20:00,23.81,23.87,23.8,23.82,21600.0,21.3591,21.4129,21.3501,21.368,21600.0
2012-09-10 13:30:00,23.82,23.88,23.77,23.77,17100.0,21.368,21.4219,21.3232,21.3232,17100.0
2012-09-10 13:40:00,23.76,23.79,23.71,23.75,15900.0,21.3142,21.3411,21.2694,21.3052,15900.0
2012-09-10 13:50:00,23.75,23.82,23.75,23.77,44300.0,21.3052,21.368,21.3052,21.3232,44300.0
2012-09-10 14:00:00,23.78,23.8,23.78,23.78,14100.0,21.3322,21.3501,21.3322,21.3322,14100.0
2012-09-10 14:10:00,23.79,23.86,23.79,23.84,23100.0,21.3411,21.4039,21.3411,21.386,23100.0
2012-09-10 14:20:00,23.85,23.85,23.77,23.79,10700.0,21.395,21.395,21.3232,21.3411,10700.0
2012-09-10 14:30:00,23.77,23.81,23.74,23.75,14900.0,21.3232,21.3591,21.2963,21.3052,14900.0
2012-09-10 14:40:00,23.74,23.74,23.69,23.69,8800.0,21.2963,21.2963,21.2514,21.2514,8800.0
2012-09-10 14:50:00,23.69,23.71,23.65,23.65,15600.0,21.2514,21.2694,21.2155,21.2155,15600.0
2012-09-10 15:00:00,23.66,23.68,23.64,23.68,8200.0,21.2245,21.2425,21.2066,21.2425,8200.0
2012-09-10 15:10:00,23.69,23.69,23.61,23.61,26100.0,21.2514,21.2514,21.1797,21.1797,26100.0
2012-09-10 15:20:00,23.63,23.65,23.6,23.62,54900.0,21.1976,21.2155,21.1707,21.1886,54900.0
2012-09-10 15:30:00,23.64,23.66,23.56,23.57,44800.0,21.2066,21.2245,21.1348,21.1438,44800.0
2012-09-10 15:40:00,23.56,23.56,23.42,23.43,84400.0,21.1348,21.1348,21.0092,21.0182,84400.0
2012-09-10 15:50:00,23.43,23.55,23.42,23.54,148200.0,21.0182,21.1258,21.0092,21.1169,148200.0
2012-09-11 09:30:00,23.72,23.78,23.64,23.72,20100.0,21.2783,21.3322,21.2066,21.2783,20100.0
2012-09-11 09:40:00,23.72,23.91,23.67,23.73,37000.0,21.2783,21.4488,21.2335,21.2873,37000.0
2012-09-11 09:50:00,23.73,23.99,23.73,23.92,33900.0,21.2873,21.5205,21.2873,21.4577,33900.0
2012-09-11 10:00:00,23.92,24.02,23.9,23.98,36200.0,21.4577,21.5475,21.4398,21.5116,36200.0
2012-09-11 10:10:00,23.97,23.97,23.86,23.92,38700.0,21.5026,21.5026,21.4039,21.4577,38700.0
2012-09-11 10:20:00,23.9,23.9,23.77,23.83,52300.0,21.4398,21.4398,21.3232,21.377,52300.0
2012-09-11 10:30:00,23.84,23.91,23.77,23.82,130200.0,21.386,21.4488,21.3232,21.368,130200.0
2012-09-11 10:40:00,23.85,23.95,23.77,23.94,46900.0,21.395,21.4847,21.3232,21.4757,46900.0
2012-09-11 10:50:00,23.95,24.04,23.93,24.03,36700.0,21.4847,21.5654,21.4667,21.5564,36700.0
2012-09-11 11:00:00,24.04,24.07,24.02,24.07,6100.0,21.5654,21.5923,21.5475,21.5923,6100.0
2012-09-11 11:10:00,24.09,24.12,24.06,24.1,11400.0,21.6102,21.6372,21.5833,21.6192,11400.0
2012-09-11 11:20:00,24.12,24.13,24.09,24.12,4800.0,21.6372,21.6461,21.6102,21.6372,4800.0
2012-09-11 11:30:00,24.12,24.14,24.12,24.14,18700.0,21.6372,21.6551,21.6372,21.6551,18700.0
2012-09-11 11:40:00,24.14,24.14,24.1,24.11,17900.0,21.6551,21.6551,21.6192,21.6282,17900.0
2012-09-11 11:50:00,24.11,24.18,24.09,24.18,52100.0,21.6282,21.691,21.6102,21.691,52100.0
2012-09-11 12:00:00,24.18,24.18,24.15,24.17,17500.0,21.691,21.691,21.6641,21.682,17500.0
2012-09-11 12:10:00,24.17,24.18,24.13,24.18,34200.0,21.682,21.691,21.6461,21.691,34200.0
2012-09-11 12:20:00,24.18,24.18,24.17,24.18,8600.0,21.691,21.691,21.682,21.691,8600.0
2012-09-11 12:30:00,24.18,24.3,24.17,24.3,46300.0,21.691,21.7986,21.682,21.7986,46300.0
2012-09-11 12:40:00,24.28,24.33,24.28,24.3,15000.0,21.7807,21.8255,21.7807,21.7986,15000.0
2012-09-11 12:50:00,24.3,24.31,24.27,24.31,24300.0,21.7986,21.8076,21.7717,21.8076,24300.0
2012-09-11 13:00:00,24.31,24.38,24.3,24.38,56300.0,21.8076,21.8704,21.7986,21.8704,56300.0
2012-09-11 13:10:00,24.38,24.48,24.37,24.48,85100.0,21.8704,21.9601,21.8614,21.9601,85100.0
2012-09-11 13:20:00,24.45,24.53,24.44,24.52,73700.0,21.9332,22.005,21.9242,21.996,73700.0
2012-09-11 13:30:00,24.54,24.57,24.48,24.55,54400.0,22.0139,22.0408,21.9601,22.0229,54400.0
2012-09-11 13:40:00,24.54,24.57,24.52,24.55,62100.0,22.0139,22.0408,21.996,22.0229,62100.0
2012-09-11 13:50:00,24.56,24.56,24.52,24.54,26600.0,22.0319,22.0319,21.996,22.0139,26600.0
2012-09-11 14:00:00,24.53,24.56,24.5,24.52,65800.0,22.005,22.0319,21.978,21.996,65800.0
2012-09-11 14:10:00,24.51,24.53,24.46,24.46,77900.0,21.987,22.005,21.9422,21.9422,77900.0
2012-09-11 14:20:00,24.47,24.48,24.35,24.42,102800.0,21.9511,21.9601,21.8435,21.9063,102800.0
2012-09-11 14:30:00,24.42,24.47,24.34,24.45,88900.0,21.9063,21.9511,21.8345,21.9332,88900.0
2012-09-11 14:40:00,24.45,24.49,24.36,24.38,40700.0,21.9332,21.9691,21.8525,21.8704,40700.0
2012-09-11 14:50:00,24.38,24.42,24.35,24.4,41300.0,21.8704,21.9063,21.8435,21.8883,41300.0
2012-09-11 15:00:00,24.4,24.44,24.39,24.4,50200.0,21.8883,21.9242,21.8794,21.8883,50200.0
2012-09-11 15:10:00,24.41,24.48,24.39,24.47,58800.0,21.8973,21.9601,21.8794,21.9511,58800.0
2012-09-11 15:20:00,24.45,24.48,24.38,24.41,73000.0,21.9332,21.9601,21.8704,21.8973,73000.0
2012-09-11 15:30:00,24.42,24.53,24.38,24.5,164200.0,21.9063,22.005,21.8704,21.978,164200.0
2012-09-11 15:40:00,24.5,24.63,24.5,24.62,102900.0,21.978,22.0947,21.978,22.0857,102900.0
2012-09-11 15:50:00,24.62,24.72,24.59,24.68,206800.0,22.0857,22.1754,22.0588,22.1395,206800.0
2012-09-12 09:30:00,24.67,24.72,24.32,24.62,83200.0,22.1305,22.1754,21.8166,22.0857,83200.0
2012-09-12 09:40:00,24.62,24.68,24.6,24.62,52500.0,22.0857,22.1395,22.0678,22.0857,52500.0
2012-09-12 09:50:00,24.62,24.68,24.42,24.47,54900.0,22.0857,22.1395,21.9063,21.9511,54900.0
2012-09-12 10:00:00,24.46,24.62,24.46,24.61,31700.0,21.9422,22.0857,21.9422,22.0767,31700.0
2012-09-12 10:10:00,24.62,24.68,24.54,24.56,25600.0,22.0857,22.1395,22.0139,22.0319,25600.0
2012-09-12 10:20:00,24.56,24.65,24.54,24.55,94600.0,22.0319,22.1126,22.0139,22.0229,94600.0
2012-09-12 10:30:00,24.55,24.6,24.47,24.57,68500.0,22.0229,22.0678,21.9511,22.0408,68500.0
2012-09-12 10:40:00,24.59,24.62,24.52,24.6,50800.0,22.0588,22.0857,21.996,22.0678,50800.0
2012-09-12 10:50:00,24.61,24.75,24.6,24.75,61900.0,22.0767,22.2023,22.0678,22.2023,61900.0
2012-09-12 11:00:00,24.75,24.81,24.73,24.81,23800.0,22.2023,22.2561,22.1844,22.2561,23800.0
2012-09-12 11:10:00,24.8,24.8,24.68,24.7,20400.0,22.2472,22.2472,22.1395,22.1575,20400.0
2012-09-12 11:20:00,24.71,24.87,24.71,24.86,27600.0,22.1664,22.31,22.1664,22.301,27600.0
2012-09-12 11:30:00,24.87,24.98,24.86,24.98,57300.0,22.31,22.4086,22.301,22.4086,57300.0
2012-09-12 11:40:00,24.98,25.05,24.93,25.03,63400.0,22.4086,22.4714,22.3638,22.4535,63400.0
2012-09-12 11:50:00,25.05,25.17,25.05,25.12,82300.0,22.4714,22.5791,22.4714,22.5342,82300.0
2012-09-12 12:00:00,25.13,25.25,25.11,25.12,90600.0,22.5432,22.6508,22.5253,22.5342,90600.0
2012-09-12 12:10:00,25.13,25.13,24.98,25.04,117300.0,22.5432,22.5432,22.4086,22.4625,117300.0
2012-09-12 12:20:00,25.03,25.05,25.0,25.01,50700.0,22.4535,22.4714,22.4266,22.4355,50700.0
2012-09-12 12:30:00,25.02,25.1,25.0,25.04,119600.0,22.4445,22.5163,22.4266,22.4625,119600.0
2012-09-12 12:40:00,25.04,25.19,24.93,24.93,120900.0,22.4625,22.597,22.3638,22.3638,120900.0
2012-09-12 12:50:00,24.94,24.99,24.88,24.93,80700.0,22.3728,22.4176,22.3189,22.3638,80700.0
2012-09-12 13:00:00,24.93,25.16,24.9,25.15,110500.0,22.3638,22.5701,22.3369,22.5611,110500.0
2012-09-12 13:10:00,25.15,25.22,25.09,25.2,107300.0,22.5611,22.6239,22.5073,22.606,107300.0
2012-09-12 13:20:00,25.2,25.3,25.14,25.3,52400.0,22.606,22.6957,22.5522,22.6957,52400.0
2012-09-12 13:30:00,25.29,25.37,25.22,25.27,68100.0,22.6867,22.7585,22.6239,22.6688,68100.0
2012-09-12 13:40:00,25.27,25.38,25.14,25.2,158500.0,22.6688,22.7675,22.5522,22.606,158500.0
2012-09-12 13:50:00,25.2,25.21,24.94,25.0,291800.0,22.606,22.615,22.3728,22.4266,291800.0
2012-09-12 14:00:00,25.0,25.1,24.83,25.09,198400.0,22.4266,22.5163,22.2741,22.5073,198400.0
2012-09-12 14:10:00,25.07,25.07,24.66,24.7,252100.0,22.4894,22.4894,22.1216,22.1575,252100.0
2012-09-12 14:20:00,24.73,24.83,24.65,24.82,138200.0,22.1844,22.2741,22.1126,22.2651,138200.0
2012-09-12 14:30:00,24.82,24.83,24.67,24.71,101300.0,22.2651,22.2741,22.1305,22.1664,101300.0
2012-09-12 14:40:00,24.7,24.91,24.7,24.89,127500.0,22.1575,22.3458,22.1575,22.3279,127500.0
2012-09-12 14:50:00,24.88,24.89,24.75,24.86,64800.0,22.3189,22.3279,22.2023,22.301,64800.0
2012-09-12 15:00:00,24.86,25.0,24.85,24.9,107700.0,22.301,22.4266,22.292,22.3369,107700.0
2012-09-12 15:10:00,24.9,24.92,24.85,24.89,57100.0,22.3369,22.3548,22.292,22.3279,57100.0
2012-09-12 15:20:00,24.89,24.9,24.86,24.86,75700.0,22.3279,22.3369,22.301,22.301,75700.0
2012-09-12 15:30:00,24.87,25.0,24.87,24.99,78400.0,22.31,22.4266,22.31,22.4176,78400.0
2012-09-12 15:40:00,25.0,25.03,24.94,24.95,182300.0,22.4266,22.4535,22.3728,22.3817,182300.0
2012-09-12 15:50:00,24.96,25.04,24.96,25.02,185400.0,22.3907,22.4625,22.3907,22.4445,185400.0
2012-09-13 09:30:00,24.18,24.63,24.13,24.46,146400.0,21.691,22.0947,21.6461,21.9422,146400.0
2012-09-13 09:40:00,24.45,24.73,24.42,24.66,81600.0,21.9332,22.1844,21.9063,22.1216,81600.0
2012-09-13 09:50:00,24.66,24.83,24.66,24.77,56000.0,22.1216,22.2741,22.1216,22.2203,56000.0
2012-09-13 10:00:00,24.75,24.9,24.72,24.75,41000.0,22.2023,22.3369,22.1754,22.2023,41000.0
2012-09-13 10:10:00,24.76,24.88,24.74,24.83,53300.0,22.2113,22.3189,22.1933,22.2741,53300.0
2012-09-13 10:20:00,24.87,24.9,24.81,24.86,129700.0,22.31,22.3369,22.2561,22.301,129700.0
2012-09-13 10:30:00,24.85,24.87,24.76,24.78,26700.0,22.292,22.31,22.2113,22.2292,26700.0
2012-09-13 10:40:00,24.77,25.01,24.72,25.0,142300.0,22.2203,22.4355,22.1754,22.4266,142300.0
2012-09-13 10:50:00,24.98,25.11,24.86,24.91,67700.0,22.4086,22.5253,22.301,22.3458,67700.0
2012-09-13 11:00:00,24.92,25.16,24.9,25.13,84300.0,22.3548,22.5701,22.3369,22.5432,84300.0
2012-09-13 11:10:00,25.12,25.48,25.03,25.42,276600.0,22.5342,22.8572,22.4535,22.8033,276600.0
2012-09-13 11:20:00,25.41,25.5,25.25,25.3,125500.0,22.7944,22.8751,22.6508,22.6957,125500.0
2012-09-13 11:30:00,25.31,25.71,25.29,25.66,207100.0,22.7047,23.0635,22.6867,23.0186,207100.0
2012-09-13 11:40:00,25.65,25.98,25.6,25.96,205200.0,23.0097,23.3057,22.9648,23.2878,205200.0
2012-09-13 11:50:00,25.92,25.99,25.75,25.85,163400.0,23.2519,23.3147,23.0994,23.1891,163400.0
2012-09-13 12:00:00,25.81,26.1,25.8,26.1,180200.0,23.1532,23.4133,23.1442,23.4133,180200.0
2012-09-13 12:10:00,26.09,26.35,26.08,26.11,292700.0,23.4044,23.6376,23.3954,23.4223,292700.0
2012-09-13 12:20:00,26.12,26.15,25.8,25.8,105700.0,23.4313,23.4582,23.1442,23.1442,105700.0
2012-09-13 12:30:00,25.8,25.98,25.67,25.96,127500.0,23.1442,23.3057,23.0276,23.2878,127500.0
2012-09-13 12:40:00,25.96,26.2,25.94,26.14,126600.0,23.2878,23.5031,23.2698,23.4492,126600.0
2012-09-13 12:50:00,26.14,26.4,26.12,26.24,160300.0,23.4492,23.6825,23.4313,23.5389,160300.0
2012-09-13 13:00:00,26.26,26.31,26.14,26.26,108000.0,23.5569,23.6017,23.4492,23.5569,108000.0
2012-09-13 13:10:00,26.25,26.29,26.04,26.05,81500.0,23.5479,23.5838,23.3595,23.3685,81500.0
2012-09-13 13:20:00,26.05,26.19,25.98,26.18,131900.0,23.3685,23.4941,23.3057,23.4851,131900.0
2012-09-13 13:30:00,26.18,26.19,26.11,26.15,18900.0,23.4851,23.4941,23.4223,23.4582,18900.0
2012-09-13 13:40:00,26.11,26.12,25.99,26.02,50300.0,23.4223,23.4313,23.3147,23.3416,50300.0
2012-09-13 13:50:00,26.01,26.05,25.98,26.0,68500.0,23.3326,23.3685,23.3057,23.3236,68500.0
2012-09-13 14:00:00,26.01,26.15,26.0,26.08,74900.0,23.3326,23.4582,23.3236,23.3954,74900.0
2012-09-13 14:10:00,26.08,26.11,25.91,26.03,120000.0,23.3954,23.4223,23.2429,23.3506,120000.0
2012-09-13 14:20:00,26.03,26.1,25.98,25.98,99500.0,23.3506,23.4133,23.3057,23.3057,99500.0
2012-09-13 14:30:00,26.0,26.06,25.93,25.96,63400.0,23.3236,23.3775,23.2608,23.2878,63400.0
2012-09-13 14:40:00,25.94,25.97,25.84,25.9,41500.0,23.2698,23.2967,23.1801,23.2339,41500.0
2012-09-13 14:50:00,25.9,25.95,25.79,25.93,67100.0,23.2339,23.2788,23.1353,23.2608,67100.0
2012-09-13 15:00:00,25.95,26.08,25.89,26.06,149900.0,23.2788,23.3954,23.225,23.3775,149900.0
2012-09-13 15:10:00,26.07,26.13,26.01,26.02,130400.0,23.3864,23.4403,23.3326,23.3416,130400.0
2012-09-13 15:20:00,26.02,26.13,26.02,26.1,37300.0,23.3416,23.4403,23.3416,23.4133,37300.0
2012-09-13 15:30:00,26.07,26.18,26.07,26.18,75100.0,23.3864,23.4851,23.3864,23.4851,75100.0
2012-09-13 15:40:00,26.18,26.39,26.17,26.39,235100.0,23.4851,23.6735,23.4761,23.6735,235100.0
2012-09-13 15:50:00,26.39,26.46,26.34,26.43,383000.0,23.6735,23.7363,23.6286,23.7094,383000.0
2012-09-14 09:30:00,26.75,27.9,26.51,27.38,272400.0,23.9964,25.0281,23.7811,24.5616,272400.0
2012-09-14 09:40:00,27.4,27.67,27.35,27.53,113800.0,24.5795,24.8217,24.5347,24.6961,113800.0
2012-09-14 09:50:00,27.55,27.96,27.53,27.56,164800.0,24.7141,25.0819,24.6961,24.7231,164800.0
2012-09-14 10:00:00,27.57,27.73,27.49,27.57,94300.0,24.732,24.8756,24.6603,24.732,94300.0
2012-09-14 10:10:00,27.59,27.69,27.53,27.65,63000.0,24.75,24.8397,24.6961,24.8038,63000.0
2012-09-14 10:20:00,27.65,27.86,27.63,27.65,98800.0,24.8038,24.9922,24.7859,24.8038,98800.0
2012-09-14 10:30:00,27.65,27.66,27.55,27.56,44000.0,24.8038,24.8128,24.7141,24.7231,44000.0
2012-09-14 10:40:00,27.55,27.55,27.35,27.36,137400.0,24.7141,24.7141,24.5347,24.5436,137400.0
2012-09-14 10:50:00,27.38,27.41,27.31,27.39,69700.0,24.5616,24.5885,24.4988,24.5706,69700.0
2012-09-14 11:00:00,27.39,27.39,27.23,27.3,99800.0,24.5706,24.5706,24.427,24.4898,99800.0
2012-09-14 11:10:00,27.3,27.34,27.21,27.23,77400.0,24.4898,24.5257,24.4091,24.427,77400.0
2012-09-14 11:20:00,27.22,27.25,27.13,27.18,117700.0,24.4181,24.445,24.3373,24.3822,117700.0
2012-09-14 11:30:00,27.18,27.26,27.1,27.11,83500.0,24.3822,24.4539,24.3104,24.3194,83500.0
2012-09-14 11:40:00,27.11,27.2,27.11,27.16,53300.0,24.3194,24.4001,24.3194,24.3642,53300.0
2012-09-14 11:50:00,27.16,27.17,27.08,27.17,55000.0,24.3642,24.3732,24.2925,24.3732,55000.0
2012-09-14 12:00:00,27.17,27.2,27.08,27.08,75100.0,24.3732,24.4001,24.2925,24.2925,75100.0
2012-09-14 12:10:00,27.08,27.2,27.08,27.19,63200.0,24.2925,24.4001,24.2925,24.3911,63200.0
2012-09-14 12:20:00,27.19,27.42,27.17,27.29,129100.0,24.3911,24.5975,24.3732,24.4809,129100.0
2012-09-14 12:30:00,27.27,27.3,27.21,27.23,52900.0,24.4629,24.4898,24.4091,24.427,52900.0
2012-09-14 12:40:00,27.23,27.24,27.1,27.15,41200.0,24.427,24.436,24.3104,24.3553,41200.0
2012-09-14 12:50:00,27.14,27.27,27.14,27.23,128700.0,24.3463,24.4629,24.3463,24.427,128700.0
2012-09-14 13:00:00,27.23,27.37,27.23,27.34,83700.0,24.427,24.5526,24.427,24.5257,83700.0
2012-09-14 13:10:00,27.31,27.32,27.18,27.19,21800.0,24.4988,24.5078,24.3822,24.3911,21800.0
2012-09-14 13:20:00,27.18,27.18,26.94,26.99,43700.0,24.3822,24.3822,24.1669,24.2117,43700.0
2012-09-14 13:30:00,26.98,27.09,26.98,27.03,66000.0,24.2028,24.3014,24.2028,24.2476,66000.0
2012-09-14 13:40:00,27.01,27.1,26.98,26.99,41400.0,24.2297,24.3104,24.2028,24.2117,41400.0
2012-09-14 13:50:00,27.0,27.03,26.98,27.01,82300.0,24.2207,24.2476,24.2028,24.2297,82300.0
2012-09-14 14:00:00,27.01,27.02,26.97,26.99,53000.0,24.2297,24.2386,24.1938,24.2117,53000.0
2012-09-14 14:10:00,27.0,27.01,26.8,26.8,116300.0,24.2207,24.2297,24.0413,24.0413,116300.0
2012-09-14 14:20:00,26.81,26.85,26.7,26.75,109700.0,24.0503,24.0861,23.9516,23.9964,109700.0
2012-09-14 14:30:00,26.74,26.75,26.55,26.58,88500.0,23.9875,23.9964,23.817,23.8439,88500.0
2012-09-14 14:40:00,26.57,26.71,26.57,26.7,34200.0,23.835,23.9606,23.835,23.9516,34200.0
2012-09-14 14:50:00,26.7,26.79,26.55,26.75,87900.0,23.9516,24.0323,23.817,23.9964,87900.0
2012-09-14 15:00:00,26.77,26.77,26.59,26.59,53800.0,24.0144,24.0144,23.8529,23.8529,53800.0
2012-09-14 15:10:00,26.59,26.6,26.45,26.48,81900.0,23.8529,23.8619,23.7273,23.7542,81900.0
2012-09-14 15:20:00,26.5,26.5,26.44,26.5,46400.0,23.7722,23.7722,23.7183,23.7722,46400.0
2012-09-14 15:30:00,26.49,26.74,26.42,26.71,96400.0,23.7632,23.9875,23.7004,23.9606,96400.0
2012-09-14 15:40:00,26.72,26.75,26.56,26.58,72000.0,23.9695,23.9964,23.826,23.8439,72000.0
2012-09-14 15:50:00,26.59,26.66,26.56,26.65,200200.0,23.8529,23.9157,23.826,23.9067,200200.0
2012-09-17 09:30:00,26.5,26.6,26.05,26.5,67500.0,23.7722,23.8619,23.3685,23.7722,67500.0
2012-09-17 09:40:00,26.51,26.54,26.11,26.15,88300.0,23.7811,23.8081,23.4223,23.4582,88300.0
2012-09-17 09:50:00,26.13,26.16,25.86,26.02,47600.0,23.4403,23.4672,23.1981,23.3416,47600.0
2012-09-17 10:00:00,26.02,26.29,26.02,26.16,31100.0,23.3416,23.5838,23.3416,23.4672,31100.0
2012-09-17 10:10:00,26.13,26.25,26.04,26.22,36800.0,23.4403,23.5479,23.3595,23.521,36800.0
2012-09-17 10:20:00,26.23,26.25,26.18,26.25,37400.0,23.53,23.5479,23.4851,23.5479,37400.0
2012-09-17 10:30:00,26.24,26.3,26.1,26.11,22300.0,23.5389,23.5928,23.4133,23.4223,22300.0
2012-09-17 10:40:00,26.14,26.2,26.03,26.13,26400.0,23.4492,23.5031,23.3506,23.4403,26400.0
2012-09-17 10:50:00,26.15,26.2,26.06,26.1,18900.0,23.4582,23.5031,23.3775,23.4133,18900.0
2012-09-17 11:00:00,26.11,26.13,26.1,26.11,16600.0,23.4223,23.4403,23.4133,23.4223,16600.0
2012-09-17 11:10:00,26.11,26.17,26.06,26.1,16300.0,23.4223,23.4761,23.3775,23.4133,16300.0
2012-09-17 11:20:00,26.1,26.14,26.09,26.09,13300.0,23.4133,23.4492,23.4044,23.4044,13300.0
2012-09-17 11:30:00,26.1,26.12,26.08,26.11,26800.0,23.4133,23.4313,23.3954,23.4223,26800.0
2012-09-17 11:40:00,26.11,26.29,26.08,26.24,32500.0,23.4223,23.5838,23.3954,23.5389,32500.0
2012-09-17 11:50:00,26.25,26.31,26.25,26.28,78800.0,23.5479,23.6017,23.5479,23.5748,78800.0
2012-09-17 12:00:00,26.28,26.28,26.21,26.25,13800.0,23.5748,23.5748,23.512,23.5479,13800.0
2012-09-17 12:10:00,26.25,26.36,26.25,26.33,21700.0,23.5479,23.6466,23.5479,23.6197,21700.0
2012-09-17 12:20:00,26.34,26.45,26.33,26.44,17000.0,23.6286,23.7273,23.6197,23.7183,17000.0
2012-09-17 12:30:00,26.45,26.47,26.33,26.41,17500.0,23.7273,23.7453,23.6197,23.6914,17500.0
2012-09-17 12:40:00,26.42,26.46,26.42,26.42,8100.0,23.7004,23.7363,23.7004,23.7004,8100.0
2012-09-17 12:50:00,26.42,26.42,26.31,26.32,13800.0,23.7004,23.7004,23.6017,23.6107,13800.0
2012-09-17 13:00:00,26.32,26.4,26.32,26.38,15000.0,23.6107,23.6825,23.6107,23.6645,15000.0
2012-09-17 13:10:00,26.37,26.41,26.37,26.4,20200.0,23.6556,23.6914,23.6556,23.6825,20200.0
2012-09-17 13:20:00,26.4,26.43,26.39,26.39,11600.0,23.6825,23.7094,23.6735,23.6735,11600.0
2012-09-17 13:30:00,26.4,26.48,26.4,26.48,22400.0,23.6825,23.7542,23.6825,23.7542,22400.0
2012-09-17 13:40:00,26.5,26.5,26.38,26.38,16700.0,23.7722,23.7722,23.6645,23.6645,16700.0
2012-09-17 13:50:00,26.39,26.41,26.28,26.34,42400.0,23.6735,23.6914,23.5748,23.6286,42400.0
2012-09-17 14:00:00,26.34,26.36,26.21,26.26,26000.0,23.6286,23.6466,23.512,23.5569,26000.0
2012-09-17 14:10:00,26.25,26.3,26.18,26.27,16900.0,23.5479,23.5928,23.4851,23.5658,16900.0
2012-09-17 14:20:00,26.29,26.33,26.26,26.28,12200.0,23.5838,23.6197,23.5569,23.5748,12200.0
2012-09-17 14:30:00,26.28,26.34,26.21,26.31,19700.0,23.5748,23.6286,23.512,23.6017,19700.0
2012-09-17 14:40:00,26.3,26.32,26.22,26.32,15000.0,23.5928,23.6107,23.521,23.6107,15000.0
2012-09-17 14:50:00,26.33,26.35,26.26,26.28,18800.0,23.6197,23.6376,23.5569,23.5748,18800.0
2012-09-17 15:00:00,26.28,26.33,26.23,26.33,82100.0,23.5748,23.6197,23.53,23.6197,82100.0
2012-09-17 15:10:00,26.33,26.35,26.27,26.27,24000.0,23.6197,23.6376,23.5658,23.5658,24000.0
2012-09-17 15:20:00,26.28,26.31,26.22,26.25,53100.0,23.5748,23.6017,23.521,23.5479,53100.0
2012-09-17 15:30:00,26.23,26.38,26.23,26.38,72800.0,23.53,23.6645,23.53,23.6645,72800.0
2012-09-17 15:40:00,26.39,26.45,26.39,26.43,92300.0,23.6735,23.7273,23.6735,23.7094,92300.0
2012-09-17 15:50:00,26.43,26.51,26.42,26.47,145500.0,23.7094,23.7811,23.7004,23.7453,145500.0
2012-09-18 09:30:00,26.54,26.59,25.8,26.5,127300.0,23.8081,23.8529,23.1442,23.7722,127300.0
2012-09-18 09:40:00,26.49,26.53,26.36,26.37,22000.0,23.7632,23.7991,23.6466,23.6556,22000.0
2012-09-18 09:50:00,26.37,26.38,26.13,26.14,21900.0,23.6556,23.6645,23.4403,23.4492,21900.0
2012-09-18 10:00:00,26.16,26.39,26.11,26.2,22300.0,23.4672,23.6735,23.4223,23.5031,22300.0
2012-09-18 10:10:00,26.19,26.28,26.12,26.26,27100.0,23.4941,23.5748,23.4313,23.5569,27100.0
2012-09-18 10:20:00,26.19,26.39,26.14,26.33,47800.0,23.4941,23.6735,23.4492,23.6197,47800.0
2012-09-18 10:30:00,26.32,26.38,26.27,26.36,18300.0,23.6107,23.6645,23.5658,23.6466,18300.0
2012-09-18 10:40:00,26.34,26.38,26.29,26.38,17700.0,23.6286,23.6645,23.5838,23.6645,17700.0
2012-09-18 10:50:00,26.38,26.49,26.38,26.48,32500.0,23.6645,23.7632,23.6645,23.7542,32500.0
2012-09-18 11:00:00,26.5,26.54,26.42,26.48,42900.0,23.7722,23.8081,23.7004,23.7542,42900.0
2012-09-18 11:10:00,26.49,26.67,26.48,26.65,30900.0,23.7632,23.9247,23.7542,23.9067,30900.0
2012-09-18 11:20:00,26.66,26.67,26.56,26.63,18200.0,23.9157,23.9247,23.826,23.8888,18200.0
2012-09-18 11:30:00,26.63,26.65,26.51,26.55,29700.0,23.8888,23.9067,23.7811,23.817,29700.0
2012-09-18 11:40:00,26.54,26.74,26.54,26.74,34200.0,23.8081,23.9875,23.8081,23.9875,34200.0
2012-09-18 11:50:00,26.74,26.77,26.65,26.72,29700.0,23.9875,24.0144,23.9067,23.9695,29700.0
2012-09-18 12:00:00,26.72,26.91,26.71,26.71,60000.0,23.9695,24.14,23.9606,23.9606,60000.0
2012-09-18 12:10:00,26.71,26.71,26.56,26.62,35900.0,23.9606,23.9606,23.826,23.8798,35900.0
2012-09-18 12:20:00,26.62,26.65,26.57,26.61,24500.0,23.8798,23.9067,23.835,23.8708,24500.0
2012-09-18 12:30:00,26.56,26.61,26.5,26.61,32000.0,23.826,23.8708,23.7722,23.8708,32000.0
2012-09-18 12:40:00,26.59,26.71,26.59,26.7,13300.0,23.8529,23.9606,23.8529,23.9516,13300.0
2012-09-18 12:50:00,26.68,26.71,26.64,26.67,78100.0,23.9336,23.9606,23.8978,23.9247,78100.0
2012-09-18 13:00:00,26.67,26.68,26.44,26.5,41700.0,23.9247,23.9336,23.7183,23.7722,41700.0
2012-09-18 13:10:00,26.48,26.53,26.4,26.41,40300.0,23.7542,23.7991,23.6825,23.6914,40300.0
2012-09-18 13:20:00,26.4,26.4,26.23,26.31,52200.0,23.6825,23.6825,23.53,23.6017,52200.0
2012-09-18 13:30:00,26.32,26.32,26.24,26.26,19800.0,23.6107,23.6107,23.5389,23.5569,19800.0
2012-09-18 13:40:00,26.26,26.26,26.14,26.19,42600.0,23.5569,23.5569,23.4492,23.4941,42600.0
2012-09-18 13:50:00,26.18,26.28,26.16,26.22,36000.0,23.4851,23.5748,23.4672,23.521,36000.0
2012-09-18 14:00:00,26.22,26.31,26.21,26.3,23800.0,23.521,23.6017,23.512,23.5928,23800.0
2012-09-18 14:10:00,26.33,26.41,26.32,26.41,17800.0,23.6197,23.6914,23.6107,23.6914,17800.0
2012-09-18 14:20:00,26.41,26.44,26.34,26.44,19200.0,23.6914,23.7183,23.6286,23.7183,19200.0
2012-09-18 14:30:00,26.42,26.44,26.38,26.38,21100.0,23.7004,23.7183,23.6645,23.6645,21100.0
2012-09-18 14:40:00,26.39,26.46,26.38,26.4,18800.0,23.6735,23.7363,23.6645,23.6825,18800.0
2012-09-18 14:50:00,26.42,26.45,26.4,26.45,17500.0,23.7004,23.7273,23.6825,23.7273,17500.0
2012-09-18 15:00:00,26.45,26.6,26.43,26.55,40500.0,23.7273,23.8619,23.7094,23.817,40500.0
2012-09-18 15:10:00,26.55,26.59,26.5,26.54,20600.0,23.817,23.8529,23.7722,23.8081,20600.0
2012-09-18 15:20:00,26.55,26.62,26.52,26.57,39100.0,23.817,23.8798,23.7901,23.835,39100.0
2012-09-18 15:30:00,26.58,26.76,26.58,26.65,47400.0,23.8439,24.0054,23.8439,23.9067,47400.0
2012-09-18 15:40:00,26.64,26.65,26.59,26.63,61400.0,23.8978,23.9067,23.8529,23.8888,61400.0
2012-09-18 15:50:00,26.64,26.67,26.59,26.65,62500.0,23.8978,23.9247,23.8529,23.9067,62500.0
2012-09-19 09:30:00,26.46,26.55,26.25,26.31,50000.0,23.7363,23.817,23.5479,23.6017,50000.0
2012-09-19 09:40:00,26.26,26.54,26.16,26.31,41800.0,23.5569,23.8081,23.4672,23.6017,41800.0
2012-09-19 09:50:00,26.32,26.47,26.31,26.42,15100.0,23.6107,23.7453,23.6017,23.7004,15100.0
2012-09-19 10:00:00,26.45,26.65,26.45,26.59,18300.0,23.7273,23.9067,23.7273,23.8529,18300.0
2012-09-19 10:10:00,26.57,26.65,26.51,26.51,94500.0,23.835,23.9067,23.7811,23.7811,94500.0
2012-09-19 10:20:00,26.51,26.52,26.42,26.45,25300.0,23.7811,23.7901,23.7004,23.7273,25300.0
2012-09-19 10:30:00,26.44,26.44,26.23,26.42,22700.0,23.7183,23.7183,23.53,23.7004,22700.0
2012-09-19 10:40:00,26.43,26.48,26.36,26.45,18100.0,23.7094,23.7542,23.6466,23.7273,18100.0
2012-09-19 10:50:00,26.44,26.44,26.24,26.24,13700.0,23.7183,23.7183,23.5389,23.5389,13700.0
2012-09-19 11:00:00,26.24,26.44,26.24,26.39,44400.0,23.5389,23.7183,23.5389,23.6735,44400.0
2012-09-19 11:10:00,26.38,26.46,26.32,26.36,9600.0,23.6645,23.7363,23.6107,23.6466,9600.0
2012-09-19 11:20:00,26.35,26.4,26.32,26.37,21000.0,23.6376,23.6825,23.6107,23.6556,21000.0
2012-09-19 11:30:00,26.34,26.4,26.31,26.37,24100.0,23.6286,23.6825,23.6017,23.6556,24100.0
2012-09-19 11:40:00,26.36,26.41,26.34,26.39,14900.0,23.6466,23.6914,23.6286,23.6735,14900.0
2012-09-19 11:50:00,26.37,26.37,26.31,26.31,7900.0,23.6556,23.6556,23.6017,23.6017,7900.0
2012-09-19 12:00:00,26.3,26.38,26.3,26.32,37300.0,23.5928,23.6645,23.5928,23.6107,37300.0
2012-09-19 12:10:00,26.32,26.37,26.3,26.35,6300.0,23.6107,23.6556,23.5928,23.6376,6300.0
2012-09-19 12:20:00,26.35,26.46,26.34,26.46,10200.0,23.6376,23.7363,23.6286,23.7363,10200.0
2012-09-19 12:30:00,26.46,26.48,26.39,26.43,23000.0,23.7363,23.7542,23.6735,23.7094,23000.0
2012-09-19 12:40:00,26.41,26.45,26.39,26.42,17200.0,23.6914,23.7273,23.6735,23.7004,17200.0
2012-09-19 12:50:00,26.43,26.5,26.43,26.47,7800.0,23.7094,23.7722,23.7094,23.7453,7800.0
2012-09-19 13:00:00,26.47,26.5,26.38,26.5,20600.0,23.7453,23.7722,23.6645,23.7722,20600.0
2012-09-19 13:10:00,26.49,26.49,26.41,26.42,6400.0,23.7632,23.7632,23.6914,23.7004,6400.0
2012-09-19 13:20:00,26.41,26.47,26.32,26.32,17100.0,23.6914,23.7453,23.6107,23.6107,17100.0
2012-09-19 13:30:00,26.34,26.41,26.29,26.33,9900.0,23.6286,23.6914,23.5838,23.6197,9900.0
2012-09-19 13:40:00,26.3,26.37,26.3,26.35,6400.0,23.5928,23.6556,23.5928,23.6376,6400.0
2012-09-19 13:50:00,26.34,26.42,26.33,26.39,8400.0,23.6286,23.7004,23.6197,23.6735,8400.0
2012-09-19 14:00:00,26.37,26.4,26.33,26.37,8500.0,23.6556,23.6825,23.6197,23.6556,8500.0
2012-09-19 14:10:00,26.36,26.38,26.31,26.35,14200.0,23.6466,23.6645,23.6017,23.6376,14200.0
2012-09-19 14:20:00,26.35,26.38,26.32,26.34,13100.0,23.6376,23.6645,23.6107,23.6286,13100.0
2012-09-19 14:30:00,26.35,26.38,26.32,26.35,15600.0,23.6376,23.6645,23.6107,23.6376,15600.0
2012-09-19 14:40:00,26.35,26.39,26.33,26.38,14700.0,23.6376,23.6735,23.6197,23.6645,14700.0
2012-09-19 14:50:00,26.38,26.41,26.35,26.35,34800.0,23.6645,23.6914,23.6376,23.6376,34800.0
2012-09-19 15:00:00,26.35,26.44,26.35,26.44,20300.0,23.6376,23.7183,23.6376,23.7183,20300.0
2012-09-19 15:10:00,26.44,26.46,26.42,26.43,16500.0,23.7183,23.7363,23.7004,23.7094,16500.0
2012-09-19 15:20:00,26.42,26.43,26.36,26.36,41300.0,23.7004,23.7094,23.6466,23.6466,41300.0
2012-09-19 15:30:00,26.36,26.42,26.3,26.4,63000.0,23.6466,23.7004,23.5928,23.6825,63000.0
2012-09-19 15:40:00,26.39,26.44,26.39,26.4,48000.0,23.6735,23.7183,23.6735,23.6825,48000.0
2012-09-19 15:50:00,26.39,26.41,26.32,26.34,71500.0,23.6735,23.6914,23.6107,23.6286,71500.0
2012-09-20 09:30:00,26.19,26.24,25.71,25.76,44300.0,23.4941,23.5389,23.0635,23.1083,44300.0
2012-09-20 09:40:00,25.74,25.77,25.67,25.75,89600.0,23.0904,23.1173,23.0276,23.0994,89600.0
2012-09-20 09:50:00,25.74,25.74,25.51,25.59,45000.0,23.0904,23.0904,22.8841,22.9558,45000.0
2012-09-20 10:00:00,25.6,25.82,25.6,25.82,16400.0,22.9648,23.1622,22.9648,23.1622,16400.0
2012-09-20 10:10:00,25.81,25.86,25.73,25.84,37100.0,23.1532,23.1981,23.0814,23.1801,37100.0
2012-09-20 10:20:00,25.84,25.84,25.7,25.7,11600.0,23.1801,23.1801,23.0545,23.0545,11600.0
2012-09-20 10:30:00,25.7,25.76,25.67,25.73,31000.0,23.0545,23.1083,23.0276,23.0814,31000.0
2012-09-20 10:40:00,25.75,25.76,25.68,25.73,31600.0,23.0994,23.1083,23.0366,23.0814,31600.0
2012-09-20 10:50:00,25.73,25.83,25.68,25.81,38500.0,23.0814,23.1711,23.0366,23.1532,38500.0
2012-09-20 11:00:00,25.83,25.88,25.79,25.88,11000.0,23.1711,23.216,23.1353,23.216,11000.0
2012-09-20 11:10:00,25.88,25.91,25.77,25.8,7000.0,23.216,23.2429,23.1173,23.1442,7000.0
2012-09-20 11:20:00,25.79,25.92,25.78,25.88,10800.0,23.1353,23.2519,23.1263,23.216,10800.0
2012-09-20 11:30:00,25.89,25.9,25.85,25.85,4900.0,23.225,23.2339,23.1891,23.1891,4900.0
2012-09-20 11:40:00,25.83,25.85,25.79,25.79,16000.0,23.1711,23.1891,23.1353,23.1353,16000.0
2012-09-20 11:50:00,25.79,25.81,25.76,25.8,10500.0,23.1353,23.1532,23.1083,23.1442,10500.0
2012-09-20 12:00:00,25.8,25.81,25.69,25.7,10000.0,23.1442,23.1532,23.0456,23.0545,10000.0
2012-09-20 12:10:00,25.7,25.71,25.66,25.68,34100.0,23.0545,23.0635,23.0186,23.0366,34100.0
2012-09-20 12:20:00,25.68,25.68,25.56,25.56,50900.0,23.0366,23.0366,22.9289,22.9289,50900.0
2012-09-20 12:30:00,25.58,25.58,25.45,25.47,26000.0,22.9469,22.9469,22.8303,22.8482,26000.0
2012-09-20 12:40:00,25.47,25.49,25.41,25.45,47900.0,22.8482,22.8661,22.7944,22.8303,47900.0
2012-09-20 12:50:00,25.45,25.52,25.44,25.45,10300.0,22.8303,22.893,22.8213,22.8303,10300.0
2012-09-20 13:00:00,25.45,25.51,25.43,25.48,21000.0,22.8303,22.8841,22.8123,22.8572,21000.0
2012-09-20 13:10:00,25.46,25.52,25.45,25.45,23300.0,22.8392,22.893,22.8303,22.8303,23300.0
2012-09-20 13:20:00,25.45,25.5,25.44,25.5,14500.0,22.8303,22.8751,22.8213,22.8751,14500.0
2012-09-20 13:30:00,25.49,25.55,25.47,25.55,15800.0,22.8661,22.92,22.8482,22.92,15800.0
2012-09-20 13:40:00,25.53,25.54,25.46,25.54,11300.0,22.902,22.911,22.8392,22.911,11300.0
2012-09-20 13:50:00,25.52,25.55,25.41,25.42,13300.0,22.893,22.92,22.7944,22.8033,13300.0
2012-09-20 14:00:00,25.42,25.49,25.41,25.47,29700.0,22.8033,22.8661,22.7944,22.8482,29700.0
2012-09-20 14:10:00,25.48,25.59,25.48,25.54,26400.0,22.8572,22.9558,22.8572,22.911,26400.0
2012-09-20 14:20:00,25.54,25.62,25.54,25.59,26100.0,22.911,22.9828,22.911,22.9558,26100.0
2012-09-20 14:30:00,25.58,25.66,25.55,25.64,25300.0,22.9469,23.0186,22.92,23.0007,25300.0
2012-09-20 14:40:00,25.65,25.71,25.63,25.67,19800.0,23.0097,23.0635,22.9917,23.0276,19800.0
2012-09-20 14:50:00,25.68,25.69,25.65,25.69,42500.0,23.0366,23.0456,23.0097,23.0456,42500.0
2012-09-20 15:00:00,25.69,25.85,25.69,25.84,86200.0,23.0456,23.1891,23.0456,23.1801,86200.0
2012-09-20 15:10:00,25.86,25.91,25.83,25.91,39500.0,23.1981,23.2429,23.1711,23.2429,39500.0
2012-09-20 15:20:00,25.91,25.96,25.8,25.8,108600.0,23.2429,23.2878,23.1442,23.1442,108600.0
2012-09-20 15:30:00,25.8,25.9,25.8,25.88,29500.0,23.1442,23.2339,23.1442,23.216,29500.0
2012-09-20 15:40:00,25.88,25.92,25.86,25.91,62100.0,23.216,23.2519,23.1981,23.2429,62100.0
2012-09-20 15:50:00,25.9,25.9,25.78,25.85,127100.0,23.2339,23.2339,23.1263,23.1891,127100.0
2012-09-21 09:30:00,25.97,26.35,25.85,26.32,46100.0,23.2967,23.6376,23.1891,23.6107,46100.0
2012-09-21 09:40:00,26.31,26.38,26.25,26.33,20200.0,23.6017,23.6645,23.5479,23.6197,20200.0
2012-09-21 09:50:00,26.29,26.47,26.27,26.38,87100.0,23.5838,23.7453,23.5658,23.6645,87100.0
2012-09-21 10:00:00,26.38,26.42,26.17,26.25,16300.0,23.6645,23.7004,23.4761,23.5479,16300.0
2012-09-21 10:10:00,26.26,26.3,26.2,26.2,21300.0,23.5569,23.5928,23.5031,23.5031,21300.0
2012-09-21 10:20:00,26.19,26.32,26.15,26.32,20200.0,23.4941,23.6107,23.4582,23.6107,20200.0
2012-09-21 10:30:00,26.33,26.44,26.33,26.41,35000.0,23.6197,23.7183,23.6197,23.6914,35000.0
2012-09-21 10:40:00,26.41,26.42,26.32,26.33,13600.0,23.6914,23.7004,23.6107,23.6197,13600.0
2012-09-21 10:50:00,26.34,26.35,26.25,26.28,15500.0,23.6286,23.6376,23.5479,23.5748,15500.0
2012-09-21 11:00:00,26.31,26.31,26.25,26.26,9900.0,23.6017,23.6017,23.5479,23.5569,9900.0
2012-09-21 11:10:00,26.25,26.31,26.2,26.26,17200.0,23.5479,23.6017,23.5031,23.5569,17200.0
2012-09-21 11:20:00,26.24,26.24,26.17,26.17,13800.0,23.5389,23.5389,23.4761,23.4761,13800.0
2012-09-21 11:30:00,26.17,26.18,26.13,26.14,12600.0,23.4761,23.4851,23.4403,23.4492,12600.0
2012-09-21 11:40:00,26.13,26.23,26.1,26.14,28600.0,23.4403,23.53,23.4133,23.4492,28600.0
2012-09-21 11:50:00,26.16,26.18,26.13,26.16,9400.0,23.4672,23.4851,23.4403,23.4672,9400.0
2012-09-21 12:00:00,26.16,26.21,26.02,26.03,12800.0,23.4672,23.512,23.3416,23.3506,12800.0
2012-09-21 12:10:00,26.03,26.09,26.02,26.02,12000.0,23.3506,23.4044,23.3416,23.3416,12000.0
2012-09-21 12:20:00,26.02,26.02,25.96,26.0,13000.0,23.3416,23.3416,23.2878,23.3236,13000.0
2012-09-21 12:30:00,26.01,26.16,26.0,26.14,20900.0,23.3326,23.4672,23.3236,23.4492,20900.0
2012-09-21 12:40:00,26.12,26.17,26.12,26.13,17300.0,23.4313,23.4761,23.4313,23.4403,17300.0
2012-09-21 12:50:00,26.11,26.17,26.09,26.1,6000.0,23.4223,23.4761,23.4044,23.4133,6000.0
2012-09-21 13:00:00,26.11,26.13,26.05,26.05,12000.0,23.4223,23.4403,23.3685,23.3685,12000.0
2012-09-21 13:10:00,26.04,26.08,26.04,26.04,13300.0,23.3595,23.3954,23.3595,23.3595,13300.0
2012-09-21 13:20:00,26.04,26.08,26.0,26.02,13000.0,23.3595,23.3954,23.3236,23.3416,13000.0
2012-09-21 13:30:00,26.0,26.14,26.0,26.1,14100.0,23.3236,23.4492,23.3236,23.4133,14100.0
2012-09-21 13:40:00,26.09,26.1,26.07,26.09,9800.0,23.4044,23.4133,23.3864,23.4044,9800.0
2012-09-21 13:50:00,26.08,26.12,26.07,26.08,14500.0,23.3954,23.4313,23.3864,23.3954,14500.0
2012-09-21 14:00:00,26.07,26.12,26.03,26.07,13200.0,23.3864,23.4313,23.3506,23.3864,13200.0
2012-09-21 14:10:00,26.05,26.07,25.91,25.93,15000.0,23.3685,23.3864,23.2429,23.2608,15000.0
2012-09-21 14:20:00,25.94,25.99,25.87,25.91,11100.0,23.2698,23.3147,23.207,23.2429,11100.0
2012-09-21 14:30:00,25.9,25.9,25.83,25.85,18800.0,23.2339,23.2339,23.1711,23.1891,18800.0
2012-09-21 14:40:00,25.85,25.91,25.85,25.89,10900.0,23.1891,23.2429,23.1891,23.225,10900.0
2012-09-21 14:50:00,25.89,25.91,25.83,25.87,14500.0,23.225,23.2429,23.1711,23.207,14500.0
2012-09-21 15:00:00,25.87,25.87,25.8,25.83,34300.0,23.207,23.207,23.1442,23.1711,34300.0
2012-09-21 15:10:00,25.83,25.87,25.81,25.84,13300.0,23.1711,23.207,23.1532,23.1801,13300.0
2012-09-21 15:20:00,25.83,25.9,25.79,25.86,23000.0,23.1711,23.2339,23.1353,23.1981,23000.0
2012-09-21 15:30:00,25.86,25.86,25.73,25.73,104400.0,23.1981,23.1981,23.0814,23.0814,104400.0
2012-09-21 15:40:00,25.74,25.82,25.73,25.75,27800.0,23.0904,23.1622,23.0814,23.0994,27800.0
2012-09-21 15:50:00,25.75,25.78,25.69,25.72,101400.0,23.0994,23.1263,23.0456,23.0725,101400.0
2012-09-24 09:30:00,25.13,25.28,24.8,25.05,87000.0,22.5432,22.6778,22.2472,22.4714,87000.0
2012-09-24 09:40:00,25.06,25.25,25.05,25.06,29400.0,22.4804,22.6508,22.4714,22.4804,29400.0
2012-09-24 09:50:00,25.05,25.27,25.03,25.09,48000.0,22.4714,22.6688,22.4535,22.5073,48000.0
2012-09-24 10:00:00,25.12,25.22,25.05,25.15,47900.0,22.5342,22.6239,22.4714,22.5611,47900.0
2012-09-24 10:10:00,25.12,25.21,25.05,25.05,35900.0,22.5342,22.615,22.4714,22.4714,35900.0
2012-09-24 10:20:00,25.04,25.05,24.96,25.01,122100.0,22.4625,22.4714,22.3907,22.4355,122100.0
2012-09-24 10:30:00,24.99,25.25,24.99,25.18,44500.0,22.4176,22.6508,22.4176,22.588,44500.0
2012-09-24 10:40:00,25.18,25.25,25.16,25.21,25400.0,22.588,22.6508,22.5701,22.615,25400.0
2012-09-24 10:50:00,25.22,25.38,25.21,25.32,53700.0,22.6239,22.7675,22.615,22.7136,53700.0
2012-09-24 11:00:00,25.34,25.37,25.29,25.35,49800.0,22.7316,22.7585,22.6867,22.7405,49800.0
2012-09-24 11:10:00,25.36,25.36,25.28,25.36,9000.0,22.7495,22.7495,22.6778,22.7495,9000.0
2012-09-24 11:20:00,25.36,25.36,25.26,25.34,15600.0,22.7495,22.7495,22.6598,22.7316,15600.0
2012-09-24 11:30:00,25.35,25.36,25.25,25.29,12300.0,22.7405,22.7495,22.6508,22.6867,12300.0
2012-09-24 11:40:00,25.26,25.31,25.21,25.28,19800.0,22.6598,22.7047,22.615,22.6778,19800.0
2012-09-24 11:50:00,25.3,25.34,25.27,25.3,9000.0,22.6957,22.7316,22.6688,22.6957,9000.0
2012-09-24 12:00:00,25.3,25.3,25.26,25.28,6000.0,22.6957,22.6957,22.6598,22.6778,6000.0
2012-09-24 12:10:00,25.29,25.3,25.28,25.3,11300.0,22.6867,22.6957,22.6778,22.6957,11300.0
2012-09-24 12:20:00,25.29,25.3,25.26,25.3,21900.0,22.6867,22.6957,22.6598,22.6957,21900.0
2012-09-24 12:30:00,25.3,25.37,25.29,25.34,20600.0,22.6957,22.7585,22.6867,22.7316,20600.0
2012-09-24 12:40:00,25.34,25.47,25.32,25.46,23500.0,22.7316,22.8482,22.7136,22.8392,23500.0
2012-09-24 12:50:00,25.43,25.47,25.41,25.44,5400.0,22.8123,22.8482,22.7944,22.8213,5400.0
2012-09-24 13:00:00,25.45,25.47,25.43,25.47,9700.0,22.8303,22.8482,22.8123,22.8482,9700.0
2012-09-24 13:10:00,25.47,25.47,25.41,25.41,13600.0,22.8482,22.8482,22.7944,22.7944,13600.0
2012-09-24 13:20:00,25.4,25.47,25.37,25.41,73200.0,22.7854,22.8482,22.7585,22.7944,73200.0
2012-09-24 13:30:00,25.41,25.42,25.31,25.31,40000.0,22.7944,22.8033,22.7047,22.7047,40000.0
2012-09-24 13:40:00,25.32,25.32,25.29,25.3,18700.0,22.7136,22.7136,22.6867,22.6957,18700.0
2012-09-24 13:50:00,25.31,25.32,25.3,25.31,7100.0,22.7047,22.7136,22.6957,22.7047,7100.0
2012-09-24 14:00:00,25.3,25.33,25.2,25.28,32900.0,22.6957,22.7226,22.606,22.6778,32900.0
2012-09-24 14:10:00,25.3,25.42,25.3,25.42,17400.0,22.6957,22.8033,22.6957,22.8033,17400.0
2012-09-24 14:20:00,25.42,25.57,25.42,25.54,34600.0,22.8033,22.9379,22.8033,22.911,34600.0
2012-09-24 14:30:00,25.57,25.59,25.47,25.5,15300.0,22.9379,22.9558,22.8482,22.8751,15300.0
2012-09-24 14:40:00,25.5,25.5,25.46,25.48,8500.0,22.8751,22.8751,22.8392,22.8572,8500.0
2012-09-24 14:50:00,25.48,25.5,25.47,25.47,9000.0,22.8572,22.8751,22.8482,22.8482,9000.0
2012-09-24 15:00:00,25.48,25.5,25.46,25.5,21100.0,22.8572,22.8751,22.8392,22.8751,21100.0
2012-09-24 15:10:00,25.5,25.56,25.5,25.55,33200.0,22.8751,22.9289,22.8751,22.92,33200.0
2012-09-24 15:20:00,25.54,25.54,25.44,25.54,35600.0,22.911,22.911,22.8213,22.911,35600.0
2012-09-24 15:30:00,25.53,25.54,25.47,25.49,29400.0,22.902,22.911,22.8482,22.8661,29400.0
2012-09-24 15:40:00,25.49,25.52,25.44,25.46,27500.0,22.8661,22.893,22.8213,22.8392,27500.0
2012-09-24 15:50:00,25.45,25.46,25.34,25.44,81800.0,22.8303,22.8392,22.7316,22.8213,81800.0
2012-09-25 09:30:00,25.72,26.0,25.52,25.88,52000.0,23.0725,23.3236,22.893,23.216,52000.0
2012-09-25 09:40:00,25.87,25.87,25.4,25.44,41300.0,23.207,23.207,22.7854,22.8213,41300.0
2012-09-25 09:50:00,25.43,25.43,25.1,25.21,108200.0,22.8123,22.8123,22.5163,22.615,108200.0
2012-09-25 10:00:00,25.21,25.52,25.17,25.48,57800.0,22.615,22.893,22.5791,22.8572,57800.0
2012-09-25 10:10:00,25.45,25.57,25.43,25.52,42300.0,22.8303,22.9379,22.8123,22.893,42300.0
2012-09-25 10:20:00,25.52,25.54,25.42,25.45,33500.0,22.893,22.911,22.8033,22.8303,33500.0
2012-09-25 10:30:00,25.45,25.45,25.39,25.4,20000.0,22.8303,22.8303,22.7764,22.7854,20000.0
2012-09-25 10:40:00,25.4,25.45,25.32,25.32,39500.0,22.7854,22.8303,22.7136,22.7136,39500.0
2012-09-25 10:50:00,25.42,25.45,25.34,25.45,46300.0,22.8033,22.8303,22.7316,22.8303,46300.0
2012-09-25 11:00:00,25.45,25.45,25.4,25.4,22300.0,22.8303,22.8303,22.7854,22.7854,22300.0
2012-09-25 11:10:00,25.43,25.45,25.33,25.34,23200.0,22.8123,22.8303,22.7226,22.7316,23200.0
2012-09-25 11:20:00,25.37,25.38,25.35,25.36,16200.0,22.7585,22.7675,22.7405,22.7495,16200.0
2012-09-25 11:30:00,25.37,25.46,25.37,25.46,30000.0,22.7585,22.8392,22.7585,22.8392,30000.0
2012-09-25 11:40:00,25.42,25.45,25.36,25.38,15500.0,22.8033,22.8303,22.7495,22.7675,15500.0
2012-09-25 11:50:00,25.4,25.42,25.35,25.35,52700.0,22.7854,22.8033,22.7405,22.7405,52700.0
2012-09-25 12:00:00,25.38,25.44,25.37,25.43,37500.0,22.7675,22.8213,22.7585,22.8123,37500.0
2012-09-25 12:10:00,25.44,25.44,25.35,25.42,5500.0,22.8213,22.8213,22.7405,22.8033,5500.0
2012-09-25 12:20:00,25.42,25.43,25.37,25.38,36400.0,22.8033,22.8123,22.7585,22.7675,36400.0
2012-09-25 12:30:00,25.37,25.39,25.32,25.34,30000.0,22.7585,22.7764,22.7136,22.7316,30000.0
2012-09-25 12:40:00,25.31,25.33,25.21,25.26,22000.0,22.7047,22.7226,22.615,22.6598,22000.0
2012-09-25 12:50:00,25.26,25.32,25.23,25.32,11700.0,22.6598,22.7136,22.6329,22.7136,11700.0
2012-09-25 13:00:00,25.3,25.34,25.26,25.27,31300.0,22.6957,22.7316,22.6598,22.6688,31300.0
2012-09-25 13:10:00,25.26,25.28,25.19,25.22,12700.0,22.6598,22.6778,22.597,22.6239,12700.0
2012-09-25 13:20:00,25.22,25.23,25.14,25.16,13600.0,22.6239,22.6329,22.5522,22.5701,13600.0
2012-09-25 13:30:00,25.15,25.22,25.05,25.06,22600.0,22.5611,22.6239,22.4714,22.4804,22600.0
2012-09-25 13:40:00,25.08,25.08,24.98,25.0,37500.0,22.4983,22.4983,22.4086,22.4266,37500.0
2012-09-25 13:50:00,24.99,25.01,24.94,24.94,29400.0,22.4176,22.4355,22.3728,22.3728,29400.0
2012-09-25 14:00:00,24.95,24.95,24.81,24.82,47200.0,22.3817,22.3817,22.2561,22.2651,47200.0
2012-09-25 14:10:00,24.82,24.85,24.72,24.72,64100.0,22.2651,22.292,22.1754,22.1754,64100.0
2012-09-25 14:20:00,24.73,24.73,24.61,24.66,56700.0,22.1844,22.1844,22.0767,22.1216,56700.0
2012-09-25 14:30:00,24.66,24.75,24.58,24.73,73500.0,22.1216,22.2023,22.0498,22.1844,73500.0
2012-09-25 14:40:00,24.72,24.73,24.51,24.51,69700.0,22.1754,22.1844,21.987,21.987,69700.0
2012-09-25 14:50:00,24.52,24.54,24.18,24.19,236900.0,21.996,22.0139,21.691,21.7,236900.0
2012-09-25 15:00:00,24.2,24.4,24.19,24.32,172600.0,21.7089,21.8883,21.7,21.8166,172600.0
2012-09-25 15:10:00,24.31,24.32,24.08,24.25,78900.0,21.8076,21.8166,21.6013,21.7538,78900.0
2012-09-25 15:20:00,24.25,24.38,24.22,24.32,56000.0,21.7538,21.8704,21.7269,21.8166,56000.0
2012-09-25 15:30:00,24.33,24.42,24.26,24.28,51300.0,21.8255,21.9063,21.7628,21.7807,51300.0
2012-09-25 15:40:00,24.28,24.3,24.13,24.21,121600.0,21.7807,21.7986,21.6461,21.7179,121600.0
2012-09-25 15:50:00,24.21,24.25,24.13,24.25,142900.0,21.7179,21.7538,21.6461,21.7538,142900.0
2012-09-26 09:30:00,24.35,24.43,23.75,23.78,130100.0,21.8435,21.9153,21.3052,21.3322,130100.0
2012-09-26 09:40:00,23.78,23.81,23.57,23.69,137800.0,21.3322,21.3591,21.1438,21.2514,137800.0
2012-09-26 09:50:00,23.7,23.76,23.65,23.68,44400.0,21.2604,21.3142,21.2155,21.2425,44400.0
2012-09-26 10:00:00,23.67,23.67,23.51,23.57,140600.0,21.2335,21.2335,21.09,21.1438,140600.0
2012-09-26 10:10:00,23.57,23.57,23.42,23.53,74200.0,21.1438,21.1438,21.0092,21.1079,74200.0
2012-09-26 10:20:00,23.53,23.53,23.26,23.26,148200.0,21.1079,21.1079,20.8657,20.8657,148200.0
2012-09-26 10:30:00,23.28,23.31,23.22,23.31,84100.0,20.8836,20.9105,20.8298,20.9105,84100.0
2012-09-26 10:40:00,23.3,23.37,23.28,23.3,82800.0,20.9016,20.9644,20.8836,20.9016,82800.0
2012-09-26 10:50:00,23.31,23.48,23.31,23.44,76300.0,20.9105,21.063,20.9105,21.0272,76300.0
2012-09-26 11:00:00,23.43,23.56,23.41,23.52,82200.0,21.0182,21.1348,21.0002,21.0989,82200.0
2012-09-26 11:10:00,23.52,23.6,23.47,23.49,126500.0,21.0989,21.1707,21.0541,21.072,126500.0
2012-09-26 11:20:00,23.49,23.55,23.44,23.47,34300.0,21.072,21.1258,21.0272,21.0541,34300.0
2012-09-26 11:30:00,23.48,23.5,23.4,23.48,36200.0,21.063,21.081,20.9913,21.063,36200.0
2012-09-26 11:40:00,23.48,23.66,23.48,23.6,86100.0,21.063,21.2245,21.063,21.1707,86100.0
2012-09-26 11:50:00,23.58,23.58,23.5,23.54,24200.0,21.1527,21.1527,21.081,21.1169,24200.0
2012-09-26 12:00:00,23.52,23.74,23.52,23.67,73200.0,21.0989,21.2963,21.0989,21.2335,73200.0
2012-09-26 12:10:00,23.67,23.67,23.51,23.51,35300.0,21.2335,21.2335,21.09,21.09,35300.0
2012-09-26 12:20:00,23.51,23.59,23.5,23.57,40300.0,21.09,21.1617,21.081,21.1438,40300.0
2012-09-26 12:30:00,23.58,23.6,23.5,23.55,40800.0,21.1527,21.1707,21.081,21.1258,40800.0
2012-09-26 12:40:00,23.56,23.63,23.5,23.52,26100.0,21.1348,21.1976,21.081,21.0989,26100.0
2012-09-26 12:50:00,23.51,23.67,23.5,23.67,47800.0,21.09,21.2335,21.081,21.2335,47800.0
2012-09-26 13:00:00,23.66,23.69,23.58,23.63,41100.0,21.2245,21.2514,21.1527,21.1976,41100.0
2012-09-26 13:10:00,23.61,23.68,23.56,23.67,18300.0,21.1797,21.2425,21.1348,21.2335,18300.0
2012-09-26 13:20:00,23.67,23.69,23.6,23.69,33400.0,21.2335,21.2514,21.1707,21.2514,33400.0
2012-09-26 13:30:00,23.7,23.79,23.69,23.72,22100.0,21.2604,21.3411,21.2514,21.2783,22100.0
2012-09-26 13:40:00,23.72,23.73,23.63,23.68,23300.0,21.2783,21.2873,21.1976,21.2425,23300.0
2012-09-26 13:50:00,23.7,23.75,23.6,23.62,18000.0,21.2604,21.3052,21.1707,21.1886,18000.0
2012-09-26 14:00:00,23.61,23.81,23.59,23.69,48700.0,21.1797,21.3591,21.1617,21.2514,48700.0
2012-09-26 14:10:00,23.68,23.91,23.68,23.88,58900.0,21.2425,21.4488,21.2425,21.4219,58900.0
2012-09-26 14:20:00,23.86,23.96,23.82,23.83,33600.0,21.4039,21.4936,21.368,21.377,33600.0
2012-09-26 14:30:00,23.83,23.92,23.82,23.86,30000.0,21.377,21.4577,21.368,21.4039,30000.0
2012-09-26 14:40:00,23.87,23.87,23.75,23.8,65600.0,21.4129,21.4129,21.3052,21.3501,65600.0
2012-09-26 14:50:00,23.79,23.8,23.68,23.79,27000.0,21.3411,21.3501,21.2425,21.3411,27000.0
2012-09-26 15:00:00,23.79,23.79,23.69,23.7,34000.0,21.3411,21.3411,21.2514,21.2604,34000.0
2012-09-26 15:10:00,23.7,23.71,23.59,23.63,66100.0,21.2604,21.2694,21.1617,21.1976,66100.0
2012-09-26 15:20:00,23.64,23.71,23.62,23.62,35400.0,21.2066,21.2694,21.1886,21.1886,35400.0
2012-09-26 15:30:00,23.62,23.66,23.58,23.62,85200.0,21.1886,21.2245,21.1527,21.1886,85200.0
2012-09-26 15:40:00,23.62,23.66,23.52,23.66,108600.0,21.1886,21.2245,21.0989,21.2245,108600.0
2012-09-26 15:50:00,23.65,23.79,23.63,23.78,127200.0,21.2155,21.3411,21.1976,21.3322,127200.0
2012-09-27 09:30:00,24.0,24.11,23.91,23.96,54900.0,21.5295,21.6282,21.4488,21.4936,54900.0
2012-09-27 09:40:00,23.93,24.0,23.78,23.97,33000.0,21.4667,21.5295,21.3322,21.5026,33000.0
2012-09-27 09:50:00,23.98,24.21,23.98,24.15,25000.0,21.5116,21.7179,21.5116,21.6641,25000.0
2012-09-27 10:00:00,24.07,24.13,23.86,23.93,46300.0,21.5923,21.6461,21.4039,21.4667,46300.0
2012-09-27 10:10:00,23.93,24.1,23.86,24.1,9400.0,21.4667,21.6192,21.4039,21.6192,9400.0
2012-09-27 10:20:00,24.05,24.1,24.04,24.09,12800.0,21.5744,21.6192,21.5654,21.6102,12800.0
2012-09-27 10:30:00,24.1,24.82,24.04,24.71,338600.0,21.6192,22.2651,21.5654,22.1664,338600.0
2012-09-27 10:40:00,24.66,24.9,24.6,24.89,80100.0,22.1216,22.3369,22.0678,22.3279,80100.0
2012-09-27 10:50:00,24.89,25.11,24.71,24.99,121100.0,22.3279,22.5253,22.1664,22.4176,121100.0
2012-09-27 11:00:00,24.96,25.41,24.96,25.06,178900.0,22.3907,22.7944,22.3907,22.4804,178900.0
2012-09-27 11:10:00,25.06,25.11,25.02,25.09,32900.0,22.4804,22.5253,22.4445,22.5073,32900.0
2012-09-27 11:20:00,25.07,25.19,25.04,25.19,77700.0,22.4894,22.597,22.4625,22.597,77700.0
2012-09-27 11:30:00,25.15,25.24,25.15,25.17,15600.0,22.5611,22.6419,22.5611,22.5791,15600.0
2012-09-27 11:40:00,25.19,25.29,25.1,25.21,60700.0,22.597,22.6867,22.5163,22.615,60700.0
2012-09-27 11:50:00,25.21,25.35,25.21,25.28,19100.0,22.615,22.7405,22.615,22.6778,19100.0
2012-09-27 12:00:00,25.31,25.58,25.31,25.57,66400.0,22.7047,22.9469,22.7047,22.9379,66400.0
2012-09-27 12:10:00,25.57,25.63,25.47,25.57,113300.0,22.9379,22.9917,22.8482,22.9379,113300.0
2012-09-27 12:20:00,25.55,25.65,25.38,25.39,117700.0,22.92,23.0097,22.7675,22.7764,117700.0
2012-09-27 12:30:00,25.4,25.44,25.31,25.33,64900.0,22.7854,22.8213,22.7047,22.7226,64900.0
2012-09-27 12:40:00,25.35,25.45,25.3,25.36,41700.0,22.7405,22.8303,22.6957,22.7495,41700.0
2012-09-27 12:50:00,25.36,25.38,25.28,25.36,28900.0,22.7495,22.7675,22.6778,22.7495,28900.0
2012-09-27 13:00:00,25.32,25.38,25.31,25.37,10400.0,22.7136,22.7675,22.7047,22.7585,10400.0
2012-09-27 13:10:00,25.35,25.48,25.35,25.41,13600.0,22.7405,22.8572,22.7405,22.7944,13600.0
2012-09-27 13:20:00,25.4,25.49,25.4,25.47,10700.0,22.7854,22.8661,22.7854,22.8482,10700.0
2012-09-27 13:30:00,25.46,25.59,25.45,25.59,51400.0,22.8392,22.9558,22.8303,22.9558,51400.0
2012-09-27 13:40:00,25.58,25.6,25.39,25.41,21700.0,22.9469,22.9648,22.7764,22.7944,21700.0
2012-09-27 13:50:00,25.43,25.44,25.36,25.42,9400.0,22.8123,22.8213,22.7495,22.8033,9400.0
2012-09-27 14:00:00,25.42,25.42,25.35,25.38,18700.0,22.8033,22.8033,22.7405,22.7675,18700.0
2012-09-27 14:10:00,25.39,25.39,25.3,25.32,18800.0,22.7764,22.7764,22.6957,22.7136,18800.0
2012-09-27 14:20:00,25.32,25.36,25.28,25.35,21000.0,22.7136,22.7495,22.6778,22.7405,21000.0
2012-09-27 14:30:00,25.35,25.39,25.33,25.38,11000.0,22.7405,22.7764,22.7226,22.7675,11000.0
2012-09-27 14:40:00,25.37,25.42,25.36,25.42,57600.0,22.7585,22.8033,22.7495,22.8033,57600.0
2012-09-27 14:50:00,25.38,25.41,25.33,25.34,27900.0,22.7675,22.7944,22.7226,22.7316,27900.0
2012-09-27 15:00:00,25.34,25.37,25.33,25.36,12800.0,22.7316,22.7585,22.7226,22.7495,12800.0
2012-09-27 15:10:00,25.35,25.35,25.25,25.27,25200.0,22.7405,22.7405,22.6508,22.6688,25200.0
2012-09-27 15:20:00,25.28,25.3,25.21,25.22,94900.0,22.6778,22.6957,22.615,22.6239,94900.0
2012-09-27 15:30:00,25.23,25.34,25.2,25.32,25400.0,22.6329,22.7316,22.606,22.7136,25400.0
2012-09-27 15:40:00,25.3,25.3,25.2,25.25,44600.0,22.6957,22.6957,22.606,22.6508,44600.0
2012-09-27 15:50:00,25.24,25.38,25.2,25.37,146100.0,22.6419,22.7675,22.606,22.7585,146100.0
2012-09-28 09:30:00,25.0,25.33,24.85,25.3,86900.0,22.4266,22.7226,22.292,22.6957,86900.0
2012-09-28 09:40:00,25.26,25.32,25.07,25.1,67400.0,22.6598,22.7136,22.4894,22.5163,67400.0
2012-09-28 09:50:00,25.09,25.09,24.9,24.98,38100.0,22.5073,22.5073,22.3369,22.4086,38100.0
2012-09-28 10:00:00,24.96,25.0,24.9,24.91,50000.0,22.3907,22.4266,22.3369,22.3458,50000.0
2012-09-28 10:10:00,24.9,24.96,24.84,24.84,40100.0,22.3369,22.3907,22.283,22.283,40100.0
2012-09-28 10:20:00,24.85,24.85,24.66,24.7,27600.0,22.292,22.292,22.1216,22.1575,27600.0
2012-09-28 10:30:00,24.7,24.88,24.66,24.69,42600.0,22.1575,22.3189,22.1216,22.1485,42600.0
2012-09-28 10:40:00,24.69,24.81,24.61,24.74,26900.0,22.1485,22.2561,22.0767,22.1933,26900.0
2012-09-28 10:50:00,24.77,24.93,24.73,24.9,60300.0,22.2203,22.3638,22.1844,22.3369,60300.0
2012-09-28 11:00:00,24.93,25.03,24.88,24.96,42400.0,22.3638,22.4535,22.3189,22.3907,42400.0
2012-09-28 11:10:00,24.97,25.02,24.89,25.0,20400.0,22.3997,22.4445,22.3279,22.4266,20400.0
2012-09-28 11:20:00,24.97,25.04,24.94,24.96,30800.0,22.3997,22.4625,22.3728,22.3907,30800.0
2012-09-28 11:30:00,24.96,25.05,24.96,24.98,22500.0,22.3907,22.4714,22.3907,22.4086,22500.0
2012-09-28 11:40:00,24.99,25.07,24.98,25.05,17300.0,22.4176,22.4894,22.4086,22.4714,17300.0
2012-09-28 11:50:00,25.05,25.11,25.04,25.1,28500.0,22.4714,22.5253,22.4625,22.5163,28500.0
2012-09-28 12:00:00,25.1,25.38,25.06,25.23,89000.0,22.5163,22.7675,22.4804,22.6329,89000.0
2012-09-28 12:10:00,25.23,25.38,25.21,25.35,25500.0,22.6329,22.7675,22.615,22.7405,25500.0
2012-09-28 12:20:00,25.36,25.36,25.1,25.1,13100.0,22.7495,22.7495,22.5163,22.5163,13100.0
2012-09-28 12:30:00,25.12,25.18,25.07,25.07,11000.0,22.5342,22.588,22.4894,22.4894,11000.0
2012-09-28 12:40:00,25.07,25.12,25.06,25.09,12200.0,22.4894,22.5342,22.4804,22.5073,12200.0
2012-09-28 12:50:00,25.1,25.18,25.09,25.16,13400.0,22.5163,22.588,22.5073,22.5701,13400.0
2012-09-28 13:00:00,25.17,25.2,25.12,25.15,13000.0,22.5791,22.606,22.5342,22.5611,13000.0
2012-09-28 13:10:00,25.15,25.16,25.08,25.09,16900.0,22.5611,22.5701,22.4983,22.5073,16900.0
2012-09-28 13:20:00,25.1,25.24,25.1,25.21,16200.0,22.5163,22.6419,22.5163,22.615,16200.0
2012-09-28 13:30:00,25.21,25.35,25.21,25.31,19800.0,22.615,22.7405,22.615,22.7047,19800.0
2012-09-28 13:40:00,25.31,25.45,25.29,25.39,24400.0,22.7047,22.8303,22.6867,22.7764,24400.0
2012-09-28 13:50:00,25.39,25.48,25.36,25.41,37800.0,22.7764,22.8572,22.7495,22.7944,37800.0
2012-09-28 14:00:00,25.41,25.45,25.35,25.39,53200.0,22.7944,22.8303,22.7405,22.7764,53200.0
2012-09-28 14:10:00,25.39,25.44,25.36,25.38,34600.0,22.7764,22.8213,22.7495,22.7675,34600.0
2012-09-28 14:20:00,25.39,25.4,25.36,25.37,26500.0,22.7764,22.7854,22.7495,22.7585,26500.0
2012-09-28 14:30:00,25.37,25.37,25.29,25.33,28900.0,22.7585,22.7585,22.6867,22.7226,28900.0
2012-09-28 14:40:00,25.33,25.33,25.26,25.26,19300.0,22.7226,22.7226,22.6598,22.6598,19300.0
2012-09-28 14:50:00,25.25,25.29,25.2,25.25,226100.0,22.6508,22.6867,22.606,22.6508,226100.0
2012-09-28 15:00:00,25.24,25.24,25.09,25.17,48300.0,22.6419,22.6419,22.5073,22.5791,48300.0
2012-09-28 15:10:00,25.17,25.25,25.15,25.15,33900.0,22.5791,22.6508,22.5611,22.5611,33900.0
2012-09-28 15:20:00,25.15,25.18,25.05,25.11,27300.0,22.5611,22.588,22.4714,22.5253,27300.0
2012-09-28 15:30:00,25.11,25.16,24.97,24.97,40900.0,22.5253,22.5701,22.3997,22.3997,40900.0
2012-09-28 15:40:00,24.98,25.12,24.94,25.08,54600.0,22.4086,22.5342,22.3728,22.4983,54600.0
2012-09-28 15:50:00,25.08,25.12,24.99,25.0,106700.0,22.4983,22.5342,22.4176,22.4266,106700.0
2012-10-01 09:30:00,25.16,25.39,24.92,25.3,52000.0,22.5701,22.7764,22.3548,22.6957,52000.0
2012-10-01 09:40:00,25.21,25.29,25.0,25.11,36800.0,22.615,22.6867,22.4266,22.5253,36800.0
2012-10-01 09:50:00,25.07,25.09,24.92,24.92,29200.0,22.4894,22.5073,22.3548,22.3548,29200.0
2012-10-01 10:00:00,24.94,25.45,24.92,25.32,62700.0,22.3728,22.8303,22.3548,22.7136,62700.0
2012-10-01 10:10:00,25.32,25.38,25.23,25.24,23000.0,22.7136,22.7675,22.6329,22.6419,23000.0
2012-10-01 10:20:00,25.23,25.23,25.01,25.03,36800.0,22.6329,22.6329,22.4355,22.4535,36800.0
2012-10-01 10:30:00,25.03,25.18,24.95,25.13,20700.0,22.4535,22.588,22.3817,22.5432,20700.0
2012-10-01 10:40:00,25.13,25.14,24.89,24.89,17000.0,22.5432,22.5522,22.3279,22.3279,17000.0
2012-10-01 10:50:00,24.88,25.0,24.82,24.87,27800.0,22.3189,22.4266,22.2651,22.31,27800.0
2012-10-01 11:00:00,24.87,25.09,24.87,25.07,31500.0,22.31,22.5073,22.31,22.4894,31500.0
2012-10-01 11:10:00,25.07,25.09,25.0,25.02,22700.0,22.4894,22.5073,22.4266,22.4445,22700.0
2012-10-01 11:20:00,25.01,25.07,24.98,25.01,19300.0,22.4355,22.4894,22.4086,22.4355,19300.0
2012-10-01 11:30:00,24.99,25.12,24.99,25.09,16300.0,22.4176,22.5342,22.4176,22.5073,16300.0
2012-10-01 11:40:00,25.09,25.28,25.08,25.23,47800.0,22.5073,22.6778,22.4983,22.6329,47800.0
2012-10-01 11:50:00,25.26,25.3,25.21,25.29,35300.0,22.6598,22.6957,22.615,22.6867,35300.0
2012-10-01 12:00:00,25.3,25.3,25.19,25.21,28500.0,22.6957,22.6957,22.597,22.615,28500.0
2012-10-01 12:10:00,25.23,25.37,25.22,25.36,36500.0,22.6329,22.7585,22.6239,22.7495,36500.0
2012-10-01 12:20:00,25.36,25.45,25.32,25.44,25900.0,22.7495,22.8303,22.7136,22.8213,25900.0
2012-10-01 12:30:00,25.45,25.48,25.38,25.42,13600.0,22.8303,22.8572,22.7675,22.8033,13600.0
2012-10-01 12:40:00,25.42,25.48,25.31,25.31,15000.0,22.8033,22.8572,22.7047,22.7047,15000.0
2012-10-01 12:50:00,25.29,25.44,25.29,25.42,27900.0,22.6867,22.8213,22.6867,22.8033,27900.0
2012-10-01 13:00:00,25.42,25.45,25.36,25.38,63400.0,22.8033,22.8303,22.7495,22.7675,63400.0
2012-10-01 13:10:00,25.36,25.37,25.28,25.31,55500.0,22.7495,22.7585,22.6778,22.7047,55500.0
2012-10-01 13:20:00,25.31,25.37,25.28,25.37,50300.0,22.7047,22.7585,22.6778,22.7585,50300.0
2012-10-01 13:30:00,25.38,25.38,25.25,25.29,36900.0,22.7675,22.7675,22.6508,22.6867,36900.0
2012-10-01 13:40:00,25.28,25.35,25.22,25.27,41500.0,22.6778,22.7405,22.6239,22.6688,41500.0
2012-10-01 13:50:00,25.27,25.3,25.22,25.23,51500.0,22.6688,22.6957,22.6239,22.6329,51500.0
2012-10-01 14:00:00,25.22,25.35,25.2,25.25,53100.0,22.6239,22.7405,22.606,22.6508,53100.0
2012-10-01 14:10:00,25.23,25.24,25.2,25.21,18600.0,22.6329,22.6419,22.606,22.615,18600.0
2012-10-01 14:20:00,25.21,25.25,25.14,25.22,36000.0,22.615,22.6508,22.5522,22.6239,36000.0
2012-10-01 14:30:00,25.21,25.23,25.17,25.19,27500.0,22.615,22.6329,22.5791,22.597,27500.0
2012-10-01 14:40:00,25.18,25.23,25.16,25.21,18700.0,22.588,22.6329,22.5701,22.615,18700.0
2012-10-01 14:50:00,25.2,25.2,25.13,25.17,10200.0,22.606,22.606,22.5432,22.5791,10200.0
2012-10-01 15:00:00,25.16,25.19,25.12,25.16,24800.0,22.5701,22.597,22.5342,22.5701,24800.0
2012-10-01 15:10:00,25.15,25.15,24.97,24.98,48300.0,22.5611,22.5611,22.3997,22.4086,48300.0
2012-10-01 15:20:00,24.98,25.01,24.9,24.99,28000.0,22.4086,22.4355,22.3369,22.4176,28000.0
2012-10-01 15:30:00,24.98,25.08,24.97,25.04,31200.0,22.4086,22.4983,22.3997,22.4625,31200.0
2012-10-01 15:40:00,25.02,25.16,25.01,25.13,34500.0,22.4445,22.5701,22.4355,22.5432,34500.0
2012-10-01 15:50:00,25.13,25.16,25.06,25.11,52500.0,22.5432,22.5701,22.4804,22.5253,52500.0
2012-10-02 09:30:00,25.04,25.39,25.04,25.12,27100.0,22.4625,22.7764,22.4625,22.5342,27100.0
2012-10-02 09:40:00,25.13,25.23,24.96,25.01,47700.0,22.5432,22.6329,22.3907,22.4355,47700.0
2012-10-02 09:50:00,25.02,25.04,24.95,24.95,10500.0,22.4445,22.4625,22.3817,22.3817,10500.0
2012-10-02 10:00:00,24.95,24.96,24.76,24.81,15700.0,22.3817,22.3907,22.2113,22.2561,15700.0
2012-10-02 10:10:00,24.86,24.96,24.82,24.96,57500.0,22.301,22.3907,22.2651,22.3907,57500.0
2012-10-02 10:20:00,24.98,25.04,24.95,24.97,13800.0,22.4086,22.4625,22.3817,22.3997,13800.0
2012-10-02 10:30:00,25.01,25.05,24.93,25.03,7500.0,22.4355,22.4714,22.3638,22.4535,7500.0
2012-10-02 10:40:00,25.02,25.07,24.99,25.04,6500.0,22.4445,22.4894,22.4176,22.4625,6500.0
2012-10-02 10:50:00,25.0,25.02,24.9,25.0,7400.0,22.4266,22.4445,22.3369,22.4266,7400.0
2012-10-02 11:00:00,24.99,25.04,24.95,24.98,8800.0,22.4176,22.4625,22.3817,22.4086,8800.0
2012-10-02 11:10:00,24.99,25.09,24.94,25.09,6100.0,22.4176,22.5073,22.3728,22.5073,6100.0
2012-10-02 11:20:00,25.09,25.12,24.97,25.05,3100.0,22.5073,22.5342,22.3997,22.4714,3100.0
2012-10-02 11:30:00,25.04,25.14,24.83,24.9,11400.0,22.4625,22.5522,22.2741,22.3369,11400.0
2012-10-02 11:40:00,24.89,24.97,24.83,24.89,11900.0,22.3279,22.3997,22.2741,22.3279,11900.0
2012-10-02 11:50:00,24.88,24.93,24.82,24.82,4900.0,22.3189,22.3638,22.2651,22.2651,4900.0
2012-10-02 12:00:00,24.82,24.86,24.71,24.75,25800.0,22.2651,22.301,22.1664,22.2023,25800.0
2012-10-02 12:10:00,24.74,24.82,24.71,24.8,20200.0,22.1933,22.2651,22.1664,22.2472,20200.0
2012-10-02 12:20:00,24.8,24.87,24.78,24.8,19600.0,22.2472,22.31,22.2292,22.2472,19600.0
2012-10-02 12:30:00,24.8,24.88,24.75,24.81,13000.0,22.2472,22.3189,22.2023,22.2561,13000.0
2012-10-02 12:40:00,24.83,24.92,24.83,24.92,11000.0,22.2741,22.3548,22.2741,22.3548,11000.0
2012-10-02 12:50:00,24.94,24.95,24.9,24.94,11400.0,22.3728,22.3817,22.3369,22.3728,11400.0
2012-10-02 13:00:00,24.92,24.95,24.9,24.94,6900.0,22.3548,22.3817,22.3369,22.3728,6900.0
2012-10-02 13:10:00,24.95,25.0,24.95,24.99,8100.0,22.3817,22.4266,22.3817,22.4176,8100.0
2012-10-02 13:20:00,25.0,25.01,24.95,24.97,5600.0,22.4266,22.4355,22.3817,22.3997,5600.0
2012-10-02 13:30:00,24.94,25.01,24.87,24.97,9700.0,22.3728,22.4355,22.31,22.3997,9700.0
2012-10-02 13:40:00,24.97,25.01,24.86,24.95,16200.0,22.3997,22.4355,22.301,22.3817,16200.0
2012-10-02 13:50:00,24.93,24.94,24.81,24.92,7800.0,22.3638,22.3728,22.2561,22.3548,7800.0
2012-10-02 14:00:00,24.92,25.0,24.89,24.89,11700.0,22.3548,22.4266,22.3279,22.3279,11700.0
2012-10-02 14:10:00,24.91,24.95,24.88,24.94,13500.0,22.3458,22.3817,22.3189,22.3728,13500.0
2012-10-02 14:20:00,24.93,24.95,24.85,24.85,5100.0,22.3638,22.3817,22.292,22.292,5100.0
2012-10-02 14:30:00,24.86,24.92,24.85,24.9,8100.0,22.301,22.3548,22.292,22.3369,8100.0
2012-10-02 14:40:00,24.89,24.97,24.86,24.97,8200.0,22.3279,22.3997,22.301,22.3997,8200.0
2012-10-02 14:50:00,24.95,25.01,24.95,25.0,7800.0,22.3817,22.4355,22.3817,22.4266,7800.0
2012-10-02 15:00:00,25.0,25.05,24.97,25.05,12400.0,22.4266,22.4714,22.3997,22.4714,12400.0
2012-10-02 15:10:00,25.05,25.05,24.94,25.03,17900.0,22.4714,22.4714,22.3728,22.4535,17900.0
2012-10-02 15:20:00,25.04,25.07,24.98,24.98,12100.0,22.4625,22.4894,22.4086,22.4086,12100.0
2012-10-02 15:30:00,24.99,25.12,24.99,25.1,16200.0,22.4176,22.5342,22.4176,22.5163,16200.0
2012-10-02 15:40:00,25.08,25.14,25.02,25.05,33400.0,22.4983,22.5522,22.4445,22.4714,33400.0
2012-10-02 15:50:00,25.03,25.17,25.0,25.04,84700.0,22.4535,22.5791,22.4266,22.4625,84700.0
2012-10-03 09:30:00,25.43,25.43,24.99,24.99,47900.0,22.8123,22.8123,22.4176,22.4176,47900.0
2012-10-03 09:40:00,25.01,25.07,24.88,24.88,24900.0,22.4355,22.4894,22.3189,22.3189,24900.0
2012-10-03 09:50:00,24.89,25.03,24.79,25.03,18000.0,22.3279,22.4535,22.2382,22.4535,18000.0
2012-10-03 10:00:00,25.04,25.04,24.86,24.99,12800.0,22.4625,22.4625,22.301,22.4176,12800.0
2012-10-03 10:10:00,25.03,25.28,24.98,25.24,35300.0,22.4535,22.6778,22.4086,22.6419,35300.0
2012-10-03 10:20:00,25.2,25.3,25.15,25.24,56600.0,22.606,22.6957,22.5611,22.6419,56600.0
2012-10-03 10:30:00,25.25,25.28,25.19,25.22,34200.0,22.6508,22.6778,22.597,22.6239,34200.0
2012-10-03 10:40:00,25.25,25.3,25.09,25.1,52800.0,22.6508,22.6957,22.5073,22.5163,52800.0
2012-10-03 10:50:00,25.1,25.25,24.99,25.04,40700.0,22.5163,22.6508,22.4176,22.4625,40700.0
2012-10-03 11:00:00,25.06,25.27,25.06,25.08,50700.0,22.4804,22.6688,22.4804,22.4983,50700.0
2012-10-03 11:10:00,25.08,25.14,24.97,24.98,24500.0,22.4983,22.5522,22.3997,22.4086,24500.0
2012-10-03 11:20:00,24.96,25.12,24.96,25.0,40300.0,22.3907,22.5342,22.3907,22.4266,40300.0
2012-10-03 11:30:00,25.0,25.0,24.92,24.94,9200.0,22.4266,22.4266,22.3548,22.3728,9200.0
2012-10-03 11:40:00,24.95,24.99,24.9,24.9,11200.0,22.3817,22.4176,22.3369,22.3369,11200.0
2012-10-03 11:50:00,24.92,24.93,24.84,24.86,32700.0,22.3548,22.3638,22.283,22.301,32700.0
2012-10-03 12:00:00,24.86,24.88,24.85,24.88,3200.0,22.301,22.3189,22.292,22.3189,3200.0
2012-10-03 12:10:00,24.88,24.9,24.83,24.86,20000.0,22.3189,22.3369,22.2741,22.301,20000.0
2012-10-03 12:20:00,24.87,24.88,24.86,24.87,4100.0,22.31,22.3189,22.301,22.31,4100.0
2012-10-03 12:30:00,24.87,25.02,24.87,24.99,20500.0,22.31,22.4445,22.31,22.4176,20500.0
2012-10-03 12:40:00,24.99,25.01,24.91,24.94,19000.0,22.4176,22.4355,22.3458,22.3728,19000.0
2012-10-03 12:50:00,24.94,24.95,24.86,24.87,17400.0,22.3728,22.3817,22.301,22.31,17400.0
2012-10-03 13:00:00,24.86,24.92,24.86,24.86,13200.0,22.301,22.3548,22.301,22.301,13200.0
2012-10-03 13:10:00,24.87,24.94,24.84,24.91,12200.0,22.31,22.3728,22.283,22.3458,12200.0
2012-10-03 13:20:00,24.92,24.95,24.88,24.88,23200.0,22.3548,22.3817,22.3189,22.3189,23200.0
2012-10-03 13:30:00,24.9,24.93,24.7,24.71,51400.0,22.3369,22.3638,22.1575,22.1664,51400.0
2012-10-03 13:40:00,24.71,24.74,24.53,24.54,70000.0,22.1664,22.1933,22.005,22.0139,70000.0
2012-10-03 13:50:00,24.56,24.7,24.54,24.68,19300.0,22.0319,22.1575,22.0139,22.1395,19300.0
2012-10-03 14:00:00,24.7,24.71,24.66,24.69,9800.0,22.1575,22.1664,22.1216,22.1485,9800.0
2012-10-03 14:10:00,24.68,24.71,24.61,24.64,10000.0,22.1395,22.1664,22.0767,22.1036,10000.0
2012-10-03 14:20:00,24.64,24.69,24.51,24.52,24400.0,22.1036,22.1485,21.987,21.996,24400.0
2012-10-03 14:30:00,24.53,24.73,24.53,24.73,15400.0,22.005,22.1844,22.005,22.1844,15400.0
2012-10-03 14:40:00,24.72,24.72,24.62,24.67,15500.0,22.1754,22.1754,22.0857,22.1305,15500.0
2012-10-03 14:50:00,24.67,24.69,24.6,24.65,7600.0,22.1305,22.1485,22.0678,22.1126,7600.0
2012-10-03 15:00:00,24.64,24.66,24.56,24.6,13000.0,22.1036,22.1216,22.0319,22.0678,13000.0
2012-10-03 15:10:00,24.62,24.67,24.54,24.63,23200.0,22.0857,22.1305,22.0139,22.0947,23200.0
2012-10-03 15:20:00,24.63,24.68,24.53,24.62,38300.0,22.0947,22.1395,22.005,22.0857,38300.0
2012-10-03 15:30:00,24.63,24.66,24.57,24.59,41100.0,22.0947,22.1216,22.0408,22.0588,41100.0
2012-10-03 15:40:00,24.63,24.64,24.54,24.64,47700.0,22.0947,22.1036,22.0139,22.1036,47700.0
2012-10-03 15:50:00,24.64,24.64,24.51,24.53,108100.0,22.1036,22.1036,21.987,22.005,108100.0
2012-10-04 09:30:00,24.83,24.83,24.47,24.47,54100.0,22.2741,22.2741,21.9511,21.9511,54100.0
2012-10-04 09:40:00,24.47,24.79,24.42,24.75,19000.0,21.9511,22.2382,21.9063,22.2023,19000.0
2012-10-04 09:50:00,24.73,24.81,24.65,24.7,8200.0,22.1844,22.2561,22.1126,22.1575,8200.0
2012-10-04 10:00:00,24.72,24.75,24.61,24.66,12500.0,22.1754,22.2023,22.0767,22.1216,12500.0
2012-10-04 10:10:00,24.69,24.77,24.59,24.77,11300.0,22.1485,22.2203,22.0588,22.2203,11300.0
2012-10-04 10:20:00,24.75,24.8,24.72,24.77,8800.0,22.2023,22.2472,22.1754,22.2203,8800.0
2012-10-04 10:30:00,24.78,24.81,24.67,24.72,30200.0,22.2292,22.2561,22.1305,22.1754,30200.0
2012-10-04 10:40:00,24.7,24.75,24.65,24.75,22300.0,22.1575,22.2023,22.1126,22.2023,22300.0
2012-10-04 10:50:00,24.74,24.75,24.64,24.72,51400.0,22.1933,22.2023,22.1036,22.1754,51400.0
2012-10-04 11:00:00,24.71,24.72,24.59,24.65,16700.0,22.1664,22.1754,22.0588,22.1126,16700.0
2012-10-04 11:10:00,24.64,24.69,24.61,24.66,10200.0,22.1036,22.1485,22.0767,22.1216,10200.0
2012-10-04 11:20:00,24.68,24.69,24.5,24.5,5300.0,22.1395,22.1485,21.978,21.978,5300.0
2012-10-04 11:30:00,24.51,24.55,24.44,24.44,4600.0,21.987,22.0229,21.9242,21.9242,4600.0
2012-10-04 11:40:00,24.47,24.52,24.44,24.47,6600.0,21.9511,21.996,21.9242,21.9511,6600.0
2012-10-04 11:50:00,24.49,24.51,24.44,24.44,5200.0,21.9691,21.987,21.9242,21.9242,5200.0
2012-10-04 12:00:00,24.46,24.59,24.43,24.59,7500.0,21.9422,22.0588,21.9153,22.0588,7500.0
2012-10-04 12:10:00,24.6,24.63,24.56,24.59,14700.0,22.0678,22.0947,22.0319,22.0588,14700.0
2012-10-04 12:20:00,24.59,24.61,24.55,24.57,13600.0,22.0588,22.0767,22.0229,22.0408,13600.0
2012-10-04 12:30:00,24.58,24.61,24.55,24.56,8400.0,22.0498,22.0767,22.0229,22.0319,8400.0
2012-10-04 12:40:00,24.59,24.6,24.54,24.58,4000.0,22.0588,22.0678,22.0139,22.0498,4000.0
2012-10-04 12:50:00,24.58,24.61,24.54,24.57,8400.0,22.0498,22.0767,22.0139,22.0408,8400.0
2012-10-04 13:00:00,24.57,24.61,24.53,24.53,8800.0,22.0408,22.0767,22.005,22.005,8800.0
2012-10-04 13:10:00,24.55,24.55,24.5,24.51,8300.0,22.0229,22.0229,21.978,21.987,8300.0
2012-10-04 13:20:00,24.5,24.53,24.48,24.48,14300.0,21.978,22.005,21.9601,21.9601,14300.0
2012-10-04 13:30:00,24.5,24.52,24.46,24.5,19600.0,21.978,21.996,21.9422,21.978,19600.0
2012-10-04 13:40:00,24.51,24.51,24.43,24.45,12200.0,21.987,21.987,21.9153,21.9332,12200.0
2012-10-04 13:50:00,24.45,24.51,24.43,24.48,24000.0,21.9332,21.987,21.9153,21.9601,24000.0
2012-10-04 14:00:00,24.5,24.51,24.42,24.5,29200.0,21.978,21.987,21.9063,21.978,29200.0
2012-10-04 14:10:00,24.5,24.51,24.46,24.49,29400.0,21.978,21.987,21.9422,21.9691,29400.0
2012-10-04 14:20:00,24.49,24.53,24.46,24.5,100200.0,21.9691,22.005,21.9422,21.978,100200.0
2012-10-04 14:30:00,24.5,24.52,24.46,24.52,35000.0,21.978,21.996,21.9422,21.996,35000.0
2012-10-04 14:40:00,24.52,24.56,24.48,24.51,69800.0,21.996,22.0319,21.9601,21.987,69800.0
2012-10-04 14:50:00,24.52,24.52,24.39,24.43,43200.0,21.996,21.996,21.8794,21.9153,43200.0
2012-10-04 15:00:00,24.44,24.49,24.43,24.45,23600.0,21.9242,21.9691,21.9153,21.9332,23600.0
2012-10-04 15:10:00,24.45,24.55,24.45,24.52,60100.0,21.9332,22.0229,21.9332,21.996,60100.0
2012-10-04 15:20:00,24.52,24.62,24.48,24.62,45200.0,21.996,22.0857,21.9601,22.0857,45200.0
2012-10-04 15:30:00,24.62,24.68,24.52,24.53,77100.0,22.0857,22.1395,21.996,22.005,77100.0
2012-10-04 15:40:00,24.53,24.54,24.47,24.53,34300.0,22.005,22.0139,21.9511,22.005,34300.0
2012-10-04 15:50:00,24.54,24.57,24.46,24.55,132100.0,22.0139,22.0408,21.9422,22.0229,132100.0
2012-10-05 09:30:00,24.64,25.6,24.62,25.39,80100.0,22.1036,22.9648,22.0857,22.7764,80100.0
2012-10-05 09:40:00,25.39,25.46,24.92,25.07,137000.0,22.7764,22.8392,22.3548,22.4894,137000.0
2012-10-05 09:50:00,25.06,25.2,25.06,25.17,56000.0,22.4804,22.606,22.4804,22.5791,56000.0
2012-10-05 10:00:00,25.17,25.26,25.13,25.19,41500.0,22.5791,22.6598,22.5432,22.597,41500.0
2012-10-05 10:10:00,25.19,25.32,25.15,25.29,31600.0,22.597,22.7136,22.5611,22.6867,31600.0
2012-10-05 10:20:00,25.32,25.45,25.28,25.45,63600.0,22.7136,22.8303,22.6778,22.8303,63600.0
2012-10-05 10:30:00,25.41,25.45,25.32,25.32,13200.0,22.7944,22.8303,22.7136,22.7136,13200.0
2012-10-05 10:40:00,25.34,25.35,25.19,25.24,24800.0,22.7316,22.7405,22.597,22.6419,24800.0
2012-10-05 10:50:00,25.26,25.32,25.24,25.31,14100.0,22.6598,22.7136,22.6419,22.7047,14100.0
2012-10-05 11:00:00,25.28,25.33,25.25,25.28,11800.0,22.6778,22.7226,22.6508,22.6778,11800.0
2012-10-05 11:10:00,25.3,25.32,25.27,25.31,6700.0,22.6957,22.7136,22.6688,22.7047,6700.0
2012-10-05 11:20:00,25.31,25.31,25.26,25.28,11900.0,22.7047,22.7047,22.6598,22.6778,11900.0
2012-10-05 11:30:00,25.28,25.34,25.28,25.3,28600.0,22.6778,22.7316,22.6778,22.6957,28600.0
2012-10-05 11:40:00,25.29,25.32,25.24,25.3,4000.0,22.6867,22.7136,22.6419,22.6957,4000.0
2012-10-05 11:50:00,25.3,25.4,25.28,25.4,12000.0,22.6957,22.7854,22.6778,22.7854,12000.0
2012-10-05 12:00:00,25.39,25.39,25.22,25.28,17800.0,22.7764,22.7764,22.6239,22.6778,17800.0
2012-10-05 12:10:00,25.29,25.37,25.29,25.31,13200.0,22.6867,22.7585,22.6867,22.7047,13200.0
2012-10-05 12:20:00,25.35,25.4,25.33,25.38,8700.0,22.7405,22.7854,22.7226,22.7675,8700.0
2012-10-05 12:30:00,25.38,25.44,25.38,25.43,18800.0,22.7675,22.8213,22.7675,22.8123,18800.0
2012-10-05 12:40:00,25.43,25.45,25.4,25.4,13200.0,22.8123,22.8303,22.7854,22.7854,13200.0
2012-10-05 12:50:00,25.41,25.44,25.34,25.43,11300.0,22.7944,22.8213,22.7316,22.8123,11300.0
2012-10-05 13:00:00,25.42,25.45,25.42,25.45,6400.0,22.8033,22.8303,22.8033,22.8303,6400.0
2012-10-05 13:10:00,25.45,25.47,25.44,25.46,5900.0,22.8303,22.8482,22.8213,22.8392,5900.0
2012-10-05 13:20:00,25.45,25.46,25.3,25.32,10300.0,22.8303,22.8392,22.6957,22.7136,10300.0
2012-10-05 13:30:00,25.32,25.4,25.31,25.4,6500.0,22.7136,22.7854,22.7047,22.7854,6500.0
2012-10-05 13:40:00,25.39,25.4,25.34,25.34,6700.0,22.7764,22.7854,22.7316,22.7316,6700.0
2012-10-05 13:50:00,25.33,25.39,25.32,25.38,5100.0,22.7226,22.7764,22.7136,22.7675,5100.0
2012-10-05 14:00:00,25.38,25.39,25.33,25.34,10700.0,22.7675,22.7764,22.7226,22.7316,10700.0
2012-10-05 14:10:00,25.34,25.36,25.32,25.35,7900.0,22.7316,22.7495,22.7136,22.7405,7900.0
2012-10-05 14:20:00,25.34,25.35,25.28,25.29,8700.0,22.7316,22.7405,22.6778,22.6867,8700.0
2012-10-05 14:30:00,25.29,25.33,25.24,25.24,28200.0,22.6867,22.7226,22.6419,22.6419,28200.0
2012-10-05 14:40:00,25.24,25.26,25.21,25.25,26900.0,22.6419,22.6598,22.615,22.6508,26900.0
2012-10-05 14:50:00,25.25,25.25,25.08,25.1,23000.0,22.6508,22.6508,22.4983,22.5163,23000.0
2012-10-05 15:00:00,25.1,25.22,25.08,25.1,24100.0,22.5163,22.6239,22.4983,22.5163,24100.0
2012-10-05 15:10:00,25.1,25.12,25.01,25.11,32300.0,22.5163,22.5342,22.4355,22.5253,32300.0
2012-10-05 15:20:00,25.1,25.25,25.1,25.19,64200.0,22.5163,22.6508,22.5163,22.597,64200.0
2012-10-05 15:30:00,25.19,25.27,25.15,25.26,66200.0,22.597,22.6688,22.5611,22.6598,66200.0
2012-10-05 15:40:00,25.24,25.35,25.24,25.27,76200.0,22.6419,22.7405,22.6419,22.6688,76200.0
2012-10-05 15:50:00,25.26,25.34,25.2,25.31,142100.0,22.6598,22.7316,22.606,22.7047,142100.0
2012-10-08 09:30:00,25.19,25.26,24.75,24.92,22700.0,22.597,22.6598,22.2023,22.3548,22700.0
2012-10-08 09:40:00,24.92,25.09,24.92,24.94,17600.0,22.3548,22.5073,22.3548,22.3728,17600.0
2012-10-08 09:50:00,24.93,25.11,24.93,25.08,22100.0,22.3638,22.5253,22.3638,22.4983,22100.0
2012-10-08 10:00:00,25.07,25.24,25.07,25.17,9400.0,22.4894,22.6419,22.4894,22.5791,9400.0
2012-10-08 10:10:00,25.18,25.22,25.17,25.22,5400.0,22.588,22.6239,22.5791,22.6239,5400.0
2012-10-08 10:20:00,25.22,25.22,25.12,25.15,9800.0,22.6239,22.6239,22.5342,22.5611,9800.0
2012-10-08 10:30:00,25.17,25.29,25.15,25.29,20200.0,22.5791,22.6867,22.5611,22.6867,20200.0
2012-10-08 10:40:00,25.3,25.46,25.24,25.25,34600.0,22.6957,22.8392,22.6419,22.6508,34600.0
2012-10-08 10:50:00,25.26,25.28,25.18,25.24,19400.0,22.6598,22.6778,22.588,22.6419,19400.0
2012-10-08 11:00:00,25.23,25.26,25.2,25.24,7200.0,22.6329,22.6598,22.606,22.6419,7200.0
2012-10-08 11:10:00,25.23,25.23,25.09,25.09,15000.0,22.6329,22.6329,22.5073,22.5073,15000.0
2012-10-08 11:20:00,25.08,25.1,25.04,25.09,7400.0,22.4983,22.5163,22.4625,22.5073,7400.0
2012-10-08 11:30:00,25.1,25.15,25.05,25.15,35600.0,22.5163,22.5611,22.4714,22.5611,35600.0
2012-10-08 11:40:00,25.15,25.16,25.12,25.15,5200.0,22.5611,22.5701,22.5342,22.5611,5200.0
2012-10-08 11:50:00,25.15,25.18,25.14,25.18,2700.0,22.5611,22.588,22.5522,22.588,2700.0
2012-10-08 12:00:00,25.16,25.16,25.11,25.14,3500.0,22.5701,22.5701,22.5253,22.5522,3500.0
2012-10-08 12:10:00,25.14,25.19,25.12,25.17,1600.0,22.5522,22.597,22.5342,22.5791,1600.0
2012-10-08 12:20:00,25.17,25.19,25.13,25.17,5800.0,22.5791,22.597,22.5432,22.5791,5800.0
2012-10-08 12:30:00,25.16,25.2,25.12,25.15,2600.0,22.5701,22.606,22.5342,22.5611,2600.0
2012-10-08 12:40:00,25.13,25.15,25.13,25.13,3700.0,22.5432,22.5611,22.5432,22.5432,3700.0
2012-10-08 12:50:00,25.11,25.15,25.1,25.15,13900.0,22.5253,22.5611,22.5163,22.5611,13900.0
2012-10-08 13:00:00,25.15,25.18,25.12,25.14,12000.0,22.5611,22.588,22.5342,22.5522,12000.0
2012-10-08 13:10:00,25.15,25.16,25.14,25.14,2000.0,22.5611,22.5701,22.5522,22.5522,2000.0
2012-10-08 13:20:00,25.16,25.17,25.13,25.15,5900.0,22.5701,22.5791,22.5432,22.5611,5900.0
2012-10-08 13:30:00,25.16,25.18,25.14,25.16,5600.0,22.5701,22.588,22.5522,22.5701,5600.0
2012-10-08 13:40:00,25.17,25.17,25.11,25.14,33800.0,22.5791,22.5791,22.5253,22.5522,33800.0
2012-10-08 13:50:00,25.14,25.15,25.05,25.07,15300.0,22.5522,22.5611,22.4714,22.4894,15300.0
2012-10-08 14:00:00,25.07,25.07,25.0,25.01,13500.0,22.4894,22.4894,22.4266,22.4355,13500.0
2012-10-08 14:10:00,25.01,25.07,25.0,25.03,27100.0,22.4355,22.4894,22.4266,22.4535,27100.0
2012-10-08 14:20:00,25.03,25.04,25.0,25.02,9200.0,22.4535,22.4625,22.4266,22.4445,9200.0
2012-10-08 14:30:00,25.02,25.06,25.01,25.03,18600.0,22.4445,22.4804,22.4355,22.4535,18600.0
2012-10-08 14:40:00,25.02,25.05,24.99,25.03,15800.0,22.4445,22.4714,22.4176,22.4535,15800.0
2012-10-08 14:50:00,25.03,25.05,25.02,25.05,17000.0,22.4535,22.4714,22.4445,22.4714,17000.0
2012-10-08 15:00:00,25.05,25.13,25.04,25.12,22200.0,22.4714,22.5432,22.4625,22.5342,22200.0
2012-10-08 15:10:00,25.11,25.14,25.06,25.09,22500.0,22.5253,22.5522,22.4804,22.5073,22500.0
2012-10-08 15:20:00,25.08,25.12,25.07,25.1,22800.0,22.4983,22.5342,22.4894,22.5163,22800.0
2012-10-08 15:30:00,25.09,25.13,25.08,25.1,31400.0,22.5073,22.5432,22.4983,22.5163,31400.0
2012-10-08 15:40:00,25.1,25.11,25.07,25.09,37800.0,22.5163,22.5253,22.4894,22.5073,37800.0
2012-10-08 15:50:00,25.1,25.11,25.0,25.03,110900.0,22.5163,22.5253,22.4266,22.4535,110900.0
2012-10-09 09:30:00,25.0,25.0,24.76,24.78,14800.0,22.4266,22.4266,22.2113,22.2292,14800.0
2012-10-09 09:40:00,24.79,24.9,24.72,24.73,12000.0,22.2382,22.3369,22.1754,22.1844,12000.0
2012-10-09 09:50:00,24.72,24.85,24.62,24.83,34800.0,22.1754,22.292,22.0857,22.2741,34800.0
2012-10-09 10:00:00,24.85,24.9,24.72,24.85,14100.0,22.292,22.3369,22.1754,22.292,14100.0
2012-10-09 10:10:00,24.83,24.93,24.79,24.89,4400.0,22.2741,22.3638,22.2382,22.3279,4400.0
2012-10-09 10:20:00,24.89,24.89,24.76,24.78,14800.0,22.3279,22.3279,22.2113,22.2292,14800.0
2012-10-09 10:30:00,24.77,24.9,24.74,24.83,33000.0,22.2203,22.3369,22.1933,22.2741,33000.0
2012-10-09 10:40:00,24.81,24.84,24.67,24.69,16500.0,22.2561,22.283,22.1305,22.1485,16500.0
2012-10-09 10:50:00,24.68,24.74,24.67,24.74,28100.0,22.1395,22.1933,22.1305,22.1933,28100.0
2012-10-09 11:00:00,24.72,24.74,24.65,24.74,47600.0,22.1754,22.1933,22.1126,22.1933,47600.0
2012-10-09 11:10:00,24.72,24.72,24.53,24.56,33200.0,22.1754,22.1754,22.005,22.0319,33200.0
2012-10-09 11:20:00,24.53,24.62,24.53,24.6,31500.0,22.005,22.0857,22.005,22.0678,31500.0
2012-10-09 11:30:00,24.58,24.63,24.57,24.58,14400.0,22.0498,22.0947,22.0408,22.0498,14400.0
2012-10-09 11:40:00,24.56,24.61,24.51,24.56,10200.0,22.0319,22.0767,21.987,22.0319,10200.0
2012-10-09 11:50:00,24.55,24.59,24.5,24.54,6100.0,22.0229,22.0588,21.978,22.0139,6100.0
2012-10-09 12:00:00,24.56,24.63,24.56,24.63,3300.0,22.0319,22.0947,22.0319,22.0947,3300.0
2012-10-09 12:10:00,24.6,24.72,24.59,24.71,18800.0,22.0678,22.1754,22.0588,22.1664,18800.0
2012-10-09 12:20:00,24.7,24.71,24.62,24.62,13000.0,22.1575,22.1664,22.0857,22.0857,13000.0
2012-10-09 12:30:00,24.62,24.64,24.57,24.58,19500.0,22.0857,22.1036,22.0408,22.0498,19500.0
2012-10-09 12:40:00,24.57,24.6,24.56,24.58,5200.0,22.0408,22.0678,22.0319,22.0498,5200.0
2012-10-09 12:50:00,24.56,24.63,24.56,24.62,7600.0,22.0319,22.0947,22.0319,22.0857,7600.0
2012-10-09 13:00:00,24.61,24.62,24.59,24.59,1600.0,22.0767,22.0857,22.0588,22.0588,1600.0
2012-10-09 13:10:00,24.58,24.62,24.58,24.58,1100.0,22.0498,22.0857,22.0498,22.0498,1100.0
2012-10-09 13:20:00,24.59,24.62,24.57,24.6,30200.0,22.0588,22.0857,22.0408,22.0678,30200.0
2012-10-09 13:30:00,24.6,24.6,24.53,24.55,28400.0,22.0678,22.0678,22.005,22.0229,28400.0
2012-10-09 13:40:00,24.54,24.57,24.53,24.53,5900.0,22.0139,22.0408,22.005,22.005,5900.0
2012-10-09 13:50:00,24.54,24.56,24.51,24.51,5900.0,22.0139,22.0319,21.987,21.987,5900.0
2012-10-09 14:00:00,24.55,24.56,24.54,24.55,5200.0,22.0229,22.0319,22.0139,22.0229,5200.0
2012-10-09 14:10:00,24.55,24.56,24.52,24.56,8800.0,22.0229,22.0319,21.996,22.0319,8800.0
2012-10-09 14:20:00,24.56,24.58,24.53,24.55,10900.0,22.0319,22.0498,22.005,22.0229,10900.0
2012-10-09 14:30:00,24.54,24.55,24.52,24.53,7300.0,22.0139,22.0229,21.996,22.005,7300.0
2012-10-09 14:40:00,24.52,24.56,24.42,24.55,52400.0,21.996,22.0319,21.9063,22.0229,52400.0
2012-10-09 14:50:00,24.55,24.55,24.47,24.48,8800.0,22.0229,22.0229,21.9511,21.9601,8800.0
2012-10-09 15:00:00,24.51,24.51,24.46,24.48,35900.0,21.987,21.987,21.9422,21.9601,35900.0
2012-10-09 15:10:00,24.48,24.48,24.4,24.44,14700.0,21.9601,21.9601,21.8883,21.9242,14700.0
2012-10-09 15:20:00,24.44,24.45,24.38,24.41,50100.0,21.9242,21.9332,21.8704,21.8973,50100.0
2012-10-09 15:30:00,24.42,24.52,24.41,24.48,62400.0,21.9063,21.996,21.8973,21.9601,62400.0
2012-10-09 15:40:00,24.49,24.57,24.45,24.52,80500.0,21.9691,22.0408,21.9332,21.996,80500.0
2012-10-09 15:50:00,24.51,24.54,24.46,24.48,166800.0,21.987,22.0139,21.9422,21.9601,166800.0
2012-10-10 09:30:00,23.77,23.79,23.0,23.22,296000.0,21.3232,21.3411,20.6325,20.8298,296000.0
2012-10-10 09:40:00,23.26,23.32,23.01,23.27,128400.0,20.8657,20.9195,20.6414,20.8747,128400.0
2012-10-10 09:50:00,23.28,23.35,23.05,23.07,258000.0,20.8836,20.9464,20.6773,20.6952,258000.0
2012-10-10 10:00:00,23.05,23.29,23.05,23.2,103800.0,20.6773,20.8926,20.6773,20.8119,103800.0
2012-10-10 10:10:00,23.2,23.24,23.15,23.16,115200.0,20.8119,20.8477,20.767,20.776,115200.0
2012-10-10 10:20:00,23.17,23.23,23.15,23.17,90000.0,20.785,20.8388,20.767,20.785,90000.0
2012-10-10 10:30:00,23.17,23.2,23.06,23.12,116400.0,20.785,20.8119,20.6863,20.7401,116400.0
2012-10-10 10:40:00,23.12,23.12,22.86,22.94,122700.0,20.7401,20.7401,20.5069,20.5786,122700.0
2012-10-10 10:50:00,22.95,23.03,22.95,22.97,122900.0,20.5876,20.6594,20.5876,20.6055,122900.0
2012-10-10 11:00:00,22.97,22.99,22.9,22.96,114700.0,20.6055,20.6235,20.5427,20.5966,114700.0
2012-10-10 11:10:00,22.96,23.02,22.96,23.0,159700.0,20.5966,20.6504,20.5966,20.6325,159700.0
2012-10-10 11:20:00,23.0,23.1,23.0,23.08,67600.0,20.6325,20.7222,20.6325,20.7042,67600.0
2012-10-10 11:30:00,23.06,23.15,23.03,23.12,181100.0,20.6863,20.767,20.6594,20.7401,181100.0
2012-10-10 11:40:00,23.11,23.25,23.1,23.23,46700.0,20.7311,20.8567,20.7222,20.8388,46700.0
2012-10-10 11:50:00,23.23,23.31,23.23,23.28,71800.0,20.8388,20.9105,20.8388,20.8836,71800.0
2012-10-10 12:00:00,23.27,23.31,23.23,23.23,66000.0,20.8747,20.9105,20.8388,20.8388,66000.0
2012-10-10 12:10:00,23.23,23.29,23.19,23.27,46500.0,20.8388,20.8926,20.8029,20.8747,46500.0
2012-10-10 12:20:00,23.24,23.36,23.23,23.35,57500.0,20.8477,20.9554,20.8388,20.9464,57500.0
2012-10-10 12:30:00,23.35,23.42,23.24,23.4,90700.0,20.9464,21.0092,20.8477,20.9913,90700.0
2012-10-10 12:40:00,23.39,23.47,23.35,23.47,76000.0,20.9823,21.0541,20.9464,21.0541,76000.0
2012-10-10 12:50:00,23.46,23.51,23.38,23.43,120100.0,21.0451,21.09,20.9733,21.0182,120100.0
2012-10-10 13:00:00,23.43,23.46,23.37,23.4,135500.0,21.0182,21.0451,20.9644,20.9913,135500.0
2012-10-10 13:10:00,23.44,23.5,23.37,23.38,252700.0,21.0272,21.081,20.9644,20.9733,252700.0
2012-10-10 13:20:00,23.36,23.43,23.36,23.38,80500.0,20.9554,21.0182,20.9554,20.9733,80500.0
2012-10-10 13:30:00,23.35,23.4,23.3,23.39,74500.0,20.9464,20.9913,20.9016,20.9823,74500.0
2012-10-10 13:40:00,23.39,23.4,23.34,23.36,65000.0,20.9823,20.9913,20.9375,20.9554,65000.0
2012-10-10 13:50:00,23.35,23.36,23.31,23.32,28900.0,20.9464,20.9554,20.9105,20.9195,28900.0
2012-10-10 14:00:00,23.32,23.34,23.23,23.27,70600.0,20.9195,20.9375,20.8388,20.8747,70600.0
2012-10-10 14:10:00,23.27,23.29,23.15,23.17,40100.0,20.8747,20.8926,20.767,20.785,40100.0
2012-10-10 14:20:00,23.17,23.17,23.05,23.06,56000.0,20.785,20.785,20.6773,20.6863,56000.0
2012-10-10 14:30:00,23.05,23.11,23.04,23.1,62300.0,20.6773,20.7311,20.6683,20.7222,62300.0
2012-10-10 14:40:00,23.1,23.14,23.02,23.05,20600.0,20.7222,20.758,20.6504,20.6773,20600.0
2012-10-10 14:50:00,23.05,23.1,23.0,23.05,63900.0,20.6773,20.7222,20.6325,20.6773,63900.0
2012-10-10 15:00:00,23.05,23.08,23.04,23.08,47200.0,20.6773,20.7042,20.6683,20.7042,47200.0
2012-10-10 15:10:00,23.08,23.24,23.08,23.14,61100.0,20.7042,20.8477,20.7042,20.758,61100.0
2012-10-10 15:20:00,23.12,23.24,23.09,23.21,74800.0,20.7401,20.8477,20.7132,20.8208,74800.0
2012-10-10 15:30:00,23.19,23.26,23.1,23.12,222200.0,20.8029,20.8657,20.7222,20.7401,222200.0
2012-10-10 15:40:00,23.12,23.21,23.11,23.21,142000.0,20.7401,20.8208,20.7311,20.8208,142000.0
2012-10-10 15:50:00,23.21,23.25,23.19,23.19,388900.0,20.8208,20.8567,20.8029,20.8029,388900.0
2012-10-11 09:30:00,23.8,23.8,23.5,23.57,66300.0,21.3501,21.3501,21.081,21.1438,66300.0
2012-10-11 09:40:00,23.57,23.65,23.16,23.2,254600.0,21.1438,21.2155,20.776,20.8119,254600.0
2012-10-11 09:50:00,23.2,23.2,22.98,23.1,180600.0,20.8119,20.8119,20.6145,20.7222,180600.0
2012-10-11 10:00:00,23.1,23.27,23.07,23.1,133500.0,20.7222,20.8747,20.6952,20.7222,133500.0
2012-10-11 10:10:00,23.1,23.1,23.06,23.08,124600.0,20.7222,20.7222,20.6863,20.7042,124600.0
2012-10-11 10:20:00,23.08,23.1,23.07,23.1,25900.0,20.7042,20.7222,20.6952,20.7222,25900.0
2012-10-11 10:30:00,23.09,23.37,23.07,23.36,138700.0,20.7132,20.9644,20.6952,20.9554,138700.0
2012-10-11 10:40:00,23.37,23.45,23.3,23.42,54400.0,20.9644,21.0361,20.9016,21.0092,54400.0
2012-10-11 10:50:00,23.42,23.47,23.39,23.47,64500.0,21.0092,21.0541,20.9823,21.0541,64500.0
2012-10-11 11:00:00,23.47,23.48,23.22,23.23,75500.0,21.0541,21.063,20.8298,20.8388,75500.0
2012-10-11 11:10:00,23.24,23.28,23.2,23.21,10400.0,20.8477,20.8836,20.8119,20.8208,10400.0
2012-10-11 11:20:00,23.23,23.28,23.2,23.23,46600.0,20.8388,20.8836,20.8119,20.8388,46600.0
2012-10-11 11:30:00,23.24,23.24,23.18,23.23,36500.0,20.8477,20.8477,20.7939,20.8388,36500.0
2012-10-11 11:40:00,23.2,23.2,23.11,23.15,75300.0,20.8119,20.8119,20.7311,20.767,75300.0
2012-10-11 11:50:00,23.14,23.15,23.06,23.11,34400.0,20.758,20.767,20.6863,20.7311,34400.0
2012-10-11 12:00:00,23.11,23.12,23.07,23.09,42900.0,20.7311,20.7401,20.6952,20.7132,42900.0
2012-10-11 12:10:00,23.1,23.12,23.05,23.06,17300.0,20.7222,20.7401,20.6773,20.6863,17300.0
2012-10-11 12:20:00,23.06,23.06,22.98,23.0,21600.0,20.6863,20.6863,20.6145,20.6325,21600.0
2012-10-11 12:30:00,23.01,23.09,23.0,23.06,22100.0,20.6414,20.7132,20.6325,20.6863,22100.0
2012-10-11 12:40:00,23.05,23.05,23.01,23.03,19600.0,20.6773,20.6773,20.6414,20.6594,19600.0
2012-10-11 12:50:00,23.04,23.06,23.0,23.01,19700.0,20.6683,20.6863,20.6325,20.6414,19700.0
2012-10-11 13:00:00,23.01,23.05,22.98,22.99,15300.0,20.6414,20.6773,20.6145,20.6235,15300.0
2012-10-11 13:10:00,23.0,23.0,22.95,22.95,19400.0,20.6325,20.6325,20.5876,20.5876,19400.0
2012-10-11 13:20:00,22.95,22.97,22.84,22.89,34000.0,20.5876,20.6055,20.4889,20.5338,34000.0
2012-10-11 13:30:00,22.9,22.92,22.76,22.76,48900.0,20.5427,20.5607,20.4172,20.4172,48900.0
2012-10-11 13:40:00,22.77,22.82,22.68,22.78,244000.0,20.4261,20.471,20.3454,20.4351,244000.0
2012-10-11 13:50:00,22.79,22.84,22.74,22.76,60800.0,20.4441,20.4889,20.3992,20.4172,60800.0
2012-10-11 14:00:00,22.78,22.83,22.76,22.79,35300.0,20.4351,20.48,20.4172,20.4441,35300.0
2012-10-11 14:10:00,22.78,22.89,22.78,22.84,81100.0,20.4351,20.5338,20.4351,20.4889,81100.0
2012-10-11 14:20:00,22.85,22.85,22.8,22.81,56500.0,20.4979,20.4979,20.453,20.462,56500.0
2012-10-11 14:30:00,22.82,22.85,22.78,22.8,186300.0,20.471,20.4979,20.4351,20.453,186300.0
2012-10-11 14:40:00,22.81,22.81,22.73,22.75,139300.0,20.462,20.462,20.3902,20.4082,139300.0
2012-10-11 14:50:00,22.76,22.79,22.75,22.75,63600.0,20.4172,20.4441,20.4082,20.4082,63600.0
2012-10-11 15:00:00,22.75,22.79,22.75,22.75,74200.0,20.4082,20.4441,20.4082,20.4082,74200.0
2012-10-11 15:10:00,22.76,22.84,22.75,22.75,53400.0,20.4172,20.4889,20.4082,20.4082,53400.0
2012-10-11 15:20:00,22.76,22.77,22.67,22.71,163300.0,20.4172,20.4261,20.3364,20.3723,163300.0
2012-10-11 15:30:00,22.7,22.82,22.69,22.76,107000.0,20.3633,20.471,20.3544,20.4172,107000.0
2012-10-11 15:40:00,22.76,22.77,22.69,22.7,171000.0,20.4172,20.4261,20.3544,20.3633,171000.0
2012-10-11 15:50:00,22.71,22.74,22.63,22.7,241500.0,20.3723,20.3992,20.3005,20.3633,241500.0
2012-10-12 09:30:00,22.99,22.99,22.71,22.85,59400.0,20.6235,20.6235,20.3723,20.4979,59400.0
2012-10-12 09:40:00,22.86,22.86,22.18,22.22,135400.0,20.5069,20.5069,19.8969,19.9327,135400.0
2012-10-12 09:50:00,22.22,22.49,22.15,22.35,88900.0,19.9327,20.1749,19.8699,20.0494,88900.0
2012-10-12 10:00:00,22.33,22.48,22.32,22.42,92100.0,20.0314,20.166,20.0224,20.1122,92100.0
2012-10-12 10:10:00,22.42,22.43,22.28,22.36,111200.0,20.1122,20.1211,19.9866,20.0583,111200.0
2012-10-12 10:20:00,22.34,22.36,22.19,22.2,105900.0,20.0404,20.0583,19.9058,19.9148,105900.0
2012-10-12 10:30:00,22.2,22.26,22.17,22.2,68600.0,19.9148,19.9686,19.8879,19.9148,68600.0
2012-10-12 10:40:00,22.19,22.25,22.12,22.19,27500.0,19.9058,19.9597,19.843,19.9058,27500.0
2012-10-12 10:50:00,22.21,22.26,22.17,22.23,47700.0,19.9238,19.9686,19.8879,19.9417,47700.0
2012-10-12 11:00:00,22.23,22.34,22.18,22.26,48200.0,19.9417,20.0404,19.8969,19.9686,48200.0
2012-10-12 11:10:00,22.25,22.26,22.17,22.18,23500.0,19.9597,19.9686,19.8879,19.8969,23500.0
2012-10-12 11:20:00,22.2,22.26,22.17,22.22,62500.0,19.9148,19.9686,19.8879,19.9327,62500.0
2012-10-12 11:30:00,22.21,22.24,22.13,22.2,17900.0,19.9238,19.9507,19.852,19.9148,17900.0
2012-10-12 11:40:00,22.2,22.25,22.19,22.21,62900.0,19.9148,19.9597,19.9058,19.9238,62900.0
2012-10-12 11:50:00,22.22,22.25,22.17,22.23,25100.0,19.9327,19.9597,19.8879,19.9417,25100.0
2012-10-12 12:00:00,22.24,22.25,22.17,22.18,40300.0,19.9507,19.9597,19.8879,19.8969,40300.0
2012-10-12 12:10:00,22.18,22.22,22.1,22.14,114700.0,19.8969,19.9327,19.8251,19.861,114700.0
2012-10-12 12:20:00,22.14,22.15,22.02,22.05,158100.0,19.861,19.8699,19.7533,19.7802,158100.0
2012-10-12 12:30:00,22.05,22.12,22.03,22.05,100100.0,19.7802,19.843,19.7623,19.7802,100100.0
2012-10-12 12:40:00,22.06,22.11,22.04,22.09,18400.0,19.7892,19.8341,19.7713,19.8161,18400.0
2012-10-12 12:50:00,22.08,22.12,22.08,22.1,21000.0,19.8072,19.843,19.8072,19.8251,21000.0
2012-10-12 13:00:00,22.09,22.12,22.05,22.09,22500.0,19.8161,19.843,19.7802,19.8161,22500.0
2012-10-12 13:10:00,22.09,22.09,22.02,22.05,86900.0,19.8161,19.8161,19.7533,19.7802,86900.0
2012-10-12 13:20:00,22.05,22.05,21.96,21.98,99000.0,19.7802,19.7802,19.6995,19.7174,99000.0
2012-10-12 13:30:00,21.99,22.01,21.95,21.97,40900.0,19.7264,19.7444,19.6905,19.7085,40900.0
2012-10-12 13:40:00,21.96,21.97,21.89,21.89,134100.0,19.6995,19.7085,19.6367,19.6367,134100.0
2012-10-12 13:50:00,21.89,21.91,21.82,21.86,153400.0,19.6367,19.6547,19.5739,19.6098,153400.0
2012-10-12 14:00:00,21.87,21.87,21.69,21.79,118100.0,19.6188,19.6188,19.4573,19.547,118100.0
2012-10-12 14:10:00,21.79,22.01,21.79,22.01,182800.0,19.547,19.7444,19.547,19.7444,182800.0
2012-10-12 14:20:00,22.0,22.11,21.99,22.03,43200.0,19.7354,19.8341,19.7264,19.7623,43200.0
2012-10-12 14:30:00,22.03,22.05,21.99,22.01,64600.0,19.7623,19.7802,19.7264,19.7444,64600.0
2012-10-12 14:40:00,22.01,22.03,21.98,22.02,39300.0,19.7444,19.7623,19.7174,19.7533,39300.0
2012-10-12 14:50:00,22.01,22.15,21.99,22.13,49600.0,19.7444,19.8699,19.7264,19.852,49600.0
2012-10-12 15:00:00,22.14,22.14,22.08,22.12,48600.0,19.861,19.861,19.8072,19.843,48600.0
2012-10-12 15:10:00,22.12,22.15,22.04,22.04,85100.0,19.843,19.8699,19.7713,19.7713,85100.0
2012-10-12 15:20:00,22.04,22.06,21.99,22.01,173200.0,19.7713,19.7892,19.7264,19.7444,173200.0
2012-10-12 15:30:00,22.0,22.03,21.97,21.97,268700.0,19.7354,19.7623,19.7085,19.7085,268700.0
2012-10-12 15:40:00,21.98,22.05,21.97,22.0,134700.0,19.7174,19.7802,19.7085,19.7354,134700.0
2012-10-12 15:50:00,22.0,22.01,21.9,21.97,215900.0,19.7354,19.7444,19.6457,19.7085,215900.0
2012-10-15 09:30:00,22.1,22.47,22.1,22.39,55700.0,19.8251,20.157,19.8251,20.0852,55700.0
2012-10-15 09:40:00,22.4,22.61,22.35,22.44,40100.0,20.0942,20.2826,20.0494,20.1301,40100.0
2012-10-15 09:50:00,22.43,22.46,22.34,22.36,111600.0,20.1211,20.148,20.0404,20.0583,111600.0
2012-10-15 10:00:00,22.36,22.59,22.29,22.53,104300.0,20.0583,20.2647,19.9955,20.2108,104300.0
2012-10-15 10:10:00,22.55,22.59,22.35,22.5,31600.0,20.2288,20.2647,20.0494,20.1839,31600.0
2012-10-15 10:20:00,22.49,22.66,22.44,22.52,86200.0,20.1749,20.3274,20.1301,20.2019,86200.0
2012-10-15 10:30:00,22.55,22.6,22.5,22.52,114100.0,20.2288,20.2736,20.1839,20.2019,114100.0
2012-10-15 10:40:00,22.51,22.55,22.43,22.43,86800.0,20.1929,20.2288,20.1211,20.1211,86800.0
2012-10-15 10:50:00,22.43,22.64,22.4,22.55,71000.0,20.1211,20.3095,20.0942,20.2288,71000.0
2012-10-15 11:00:00,22.55,22.72,22.55,22.67,59200.0,20.2288,20.3813,20.2288,20.3364,59200.0
2012-10-15 11:10:00,22.67,22.7,22.55,22.64,54700.0,20.3364,20.3633,20.2288,20.3095,54700.0
2012-10-15 11:20:00,22.63,22.65,22.52,22.61,109300.0,20.3005,20.3185,20.2019,20.2826,109300.0
2012-10-15 11:30:00,22.62,22.85,22.62,22.78,35500.0,20.2916,20.4979,20.2916,20.4351,35500.0
2012-10-15 11:40:00,22.78,22.84,22.74,22.76,23800.0,20.4351,20.4889,20.3992,20.4172,23800.0
2012-10-15 11:50:00,22.76,22.79,22.74,22.75,17600.0,20.4172,20.4441,20.3992,20.4082,17600.0
2012-10-15 12:00:00,22.72,22.86,22.72,22.85,15800.0,20.3813,20.5069,20.3813,20.4979,15800.0
2012-10-15 12:10:00,22.86,22.89,22.81,22.87,11600.0,20.5069,20.5338,20.462,20.5158,11600.0
2012-10-15 12:20:00,22.87,23.0,22.87,22.98,20000.0,20.5158,20.6325,20.5158,20.6145,20000.0
2012-10-15 12:30:00,22.98,23.07,22.95,23.07,18100.0,20.6145,20.6952,20.5876,20.6952,18100.0
2012-10-15 12:40:00,23.07,23.09,22.91,22.93,44900.0,20.6952,20.7132,20.5517,20.5697,44900.0
2012-10-15 12:50:00,22.94,22.97,22.91,22.96,31500.0,20.5786,20.6055,20.5517,20.5966,31500.0
2012-10-15 13:00:00,22.96,22.97,22.92,22.94,18100.0,20.5966,20.6055,20.5607,20.5786,18100.0
2012-10-15 13:10:00,22.94,22.96,22.88,22.89,18900.0,20.5786,20.5966,20.5248,20.5338,18900.0
2012-10-15 13:20:00,22.89,23.01,22.89,22.99,96200.0,20.5338,20.6414,20.5338,20.6235,96200.0
2012-10-15 13:30:00,23.0,23.04,22.98,23.0,26300.0,20.6325,20.6683,20.6145,20.6325,26300.0
2012-10-15 13:40:00,23.0,23.07,23.0,23.05,20300.0,20.6325,20.6952,20.6325,20.6773,20300.0
2012-10-15 13:50:00,23.04,23.05,22.95,22.95,150800.0,20.6683,20.6773,20.5876,20.5876,150800.0
2012-10-15 14:00:00,22.96,23.06,22.96,22.98,27400.0,20.5966,20.6863,20.5966,20.6145,27400.0
2012-10-15 14:10:00,22.99,22.99,22.87,22.89,101600.0,20.6235,20.6235,20.5158,20.5338,101600.0
2012-10-15 14:20:00,22.88,22.91,22.76,22.77,138400.0,20.5248,20.5517,20.4172,20.4261,138400.0
2012-10-15 14:30:00,22.77,22.8,22.69,22.71,70500.0,20.4261,20.453,20.3544,20.3723,70500.0
2012-10-15 14:40:00,22.71,22.73,22.63,22.66,62600.0,20.3723,20.3902,20.3005,20.3274,62600.0
2012-10-15 14:50:00,22.65,22.78,22.59,22.76,97200.0,20.3185,20.4351,20.2647,20.4172,97200.0
2012-10-15 15:00:00,22.77,22.81,22.71,22.79,25100.0,20.4261,20.462,20.3723,20.4441,25100.0
2012-10-15 15:10:00,22.8,22.84,22.73,22.79,38500.0,20.453,20.4889,20.3902,20.4441,38500.0
2012-10-15 15:20:00,22.79,22.82,22.72,22.78,51900.0,20.4441,20.471,20.3813,20.4351,51900.0
2012-10-15 15:30:00,22.79,22.84,22.74,22.82,34400.0,20.4441,20.4889,20.3992,20.471,34400.0
2012-10-15 15:40:00,22.83,22.98,22.8,22.97,57400.0,20.48,20.6145,20.453,20.6055,57400.0
2012-10-15 15:50:00,22.98,23.01,22.93,22.94,74500.0,20.6145,20.6414,20.5697,20.5786,74500.0
2012-10-16 09:30:00,23.06,23.2,23.0,23.11,15300.0,20.6863,20.8119,20.6325,20.7311,15300.0
2012-10-16 09:40:00,23.17,23.17,23.0,23.1,10000.0,20.785,20.785,20.6325,20.7222,10000.0
2012-10-16 09:50:00,23.12,23.48,23.12,23.46,41500.0,20.7401,21.063,20.7401,21.0451,41500.0
2012-10-16 10:00:00,23.4,23.4,23.15,23.15,24800.0,20.9913,20.9913,20.767,20.767,24800.0
2012-10-16 10:10:00,23.15,23.2,23.11,23.15,31900.0,20.767,20.8119,20.7311,20.767,31900.0
2012-10-16 10:20:00,23.14,23.29,23.12,23.25,44700.0,20.758,20.8926,20.7401,20.8567,44700.0
2012-10-16 10:30:00,23.27,23.27,23.21,23.24,16400.0,20.8747,20.8747,20.8208,20.8477,16400.0
2012-10-16 10:40:00,23.21,23.27,23.19,23.24,9900.0,20.8208,20.8747,20.8029,20.8477,9900.0
2012-10-16 10:50:00,23.19,23.34,23.15,23.34,8100.0,20.8029,20.9375,20.767,20.9375,8100.0
2012-10-16 11:00:00,23.33,23.34,23.18,23.21,5000.0,20.9285,20.9375,20.7939,20.8208,5000.0
2012-10-16 11:10:00,23.25,23.44,23.25,23.35,37900.0,20.8567,21.0272,20.8567,20.9464,37900.0
2012-10-16 11:20:00,23.33,23.47,23.31,23.45,8400.0,20.9285,21.0541,20.9105,21.0361,8400.0
2012-10-16 11:30:00,23.43,23.49,23.34,23.38,58900.0,21.0182,21.072,20.9375,20.9733,58900.0
2012-10-16 11:40:00,23.36,23.37,23.3,23.33,10900.0,20.9554,20.9644,20.9016,20.9285,10900.0
2012-10-16 11:50:00,23.31,23.36,23.31,23.35,4700.0,20.9105,20.9554,20.9105,20.9464,4700.0
2012-10-16 12:00:00,23.35,23.45,23.31,23.45,9700.0,20.9464,21.0361,20.9105,21.0361,9700.0
2012-10-16 12:10:00,23.44,23.49,23.4,23.43,9300.0,21.0272,21.072,20.9913,21.0182,9300.0
2012-10-16 12:20:00,23.42,23.46,23.31,23.43,20200.0,21.0092,21.0451,20.9105,21.0182,20200.0
2012-10-16 12:30:00,23.42,23.52,23.42,23.49,11000.0,21.0092,21.0989,21.0092,21.072,11000.0
2012-10-16 12:40:00,23.49,23.63,23.49,23.59,14100.0,21.072,21.1976,21.072,21.1617,14100.0
2012-10-16 12:50:00,23.6,23.6,23.5,23.52,20400.0,21.1707,21.1707,21.081,21.0989,20400.0
2012-10-16 13:00:00,23.52,23.53,23.44,23.47,9300.0,21.0989,21.1079,21.0272,21.0541,9300.0
2012-10-16 13:10:00,23.46,23.48,23.42,23.44,7600.0,21.0451,21.063,21.0092,21.0272,7600.0
2012-10-16 13:20:00,23.45,23.48,23.44,23.46,8800.0,21.0361,21.063,21.0272,21.0451,8800.0
2012-10-16 13:30:00,23.43,23.49,23.39,23.49,19800.0,21.0182,21.072,20.9823,21.072,19800.0
2012-10-16 13:40:00,23.48,23.5,23.41,23.44,11700.0,21.063,21.081,21.0002,21.0272,11700.0
2012-10-16 13:50:00,23.44,23.46,23.39,23.4,7200.0,21.0272,21.0451,20.9823,20.9913,7200.0
2012-10-16 14:00:00,23.39,23.43,23.37,23.42,4600.0,20.9823,21.0182,20.9644,21.0092,4600.0
2012-10-16 14:10:00,23.36,23.41,23.31,23.31,7000.0,20.9554,21.0002,20.9105,20.9105,7000.0
2012-10-16 14:20:00,23.31,23.4,23.31,23.32,15300.0,20.9105,20.9913,20.9105,20.9195,15300.0
2012-10-16 14:30:00,23.32,23.37,23.32,23.36,10200.0,20.9195,20.9644,20.9195,20.9554,10200.0
2012-10-16 14:40:00,23.34,23.37,23.33,23.35,8500.0,20.9375,20.9644,20.9285,20.9464,8500.0
2012-10-16 14:50:00,23.36,23.42,23.32,23.4,56600.0,20.9554,21.0092,20.9195,20.9913,56600.0
2012-10-16 15:00:00,23.42,23.42,23.35,23.39,11900.0,21.0092,21.0092,20.9464,20.9823,11900.0
2012-10-16 15:10:00,23.39,23.42,23.35,23.35,23100.0,20.9823,21.0092,20.9464,20.9464,23100.0
2012-10-16 15:20:00,23.36,23.42,23.35,23.39,29500.0,20.9554,21.0092,20.9464,20.9823,29500.0
2012-10-16 15:30:00,23.39,23.41,23.37,23.39,20400.0,20.9823,21.0002,20.9644,20.9823,20400.0
2012-10-16 15:40:00,23.39,23.4,23.34,23.37,60400.0,20.9823,20.9913,20.9375,20.9644,60400.0
2012-10-16 15:50:00,23.38,23.43,23.35,23.43,144800.0,20.9733,21.0182,20.9464,21.0182,144800.0
2012-10-17 09:30:00,23.2,23.45,22.9,23.09,71800.0,20.8119,21.0361,20.5427,20.7132,71800.0
2012-10-17 09:40:00,23.1,23.35,23.05,23.31,11900.0,20.7222,20.9464,20.6773,20.9105,11900.0
2012-10-17 09:50:00,23.31,23.38,23.13,23.15,7100.0,20.9105,20.9733,20.7491,20.767,7100.0
2012-10-17 10:00:00,23.18,23.4,23.16,23.39,135400.0,20.7939,20.9913,20.776,20.9823,135400.0
2012-10-17 10:10:00,23.38,23.5,23.33,23.33,20900.0,20.9733,21.081,20.9285,20.9285,20900.0
2012-10-17 10:20:00,23.32,23.33,23.24,23.28,9400.0,20.9195,20.9285,20.8477,20.8836,9400.0
2012-10-17 10:30:00,23.28,23.33,23.26,23.33,9200.0,20.8836,20.9285,20.8657,20.9285,9200.0
2012-10-17 10:40:00,23.32,23.4,23.32,23.4,6200.0,20.9195,20.9913,20.9195,20.9913,6200.0
2012-10-17 10:50:00,23.38,23.44,23.25,23.26,22900.0,20.9733,21.0272,20.8567,20.8657,22900.0
2012-10-17 11:00:00,23.25,23.27,23.18,23.23,8200.0,20.8567,20.8747,20.7939,20.8388,8200.0
2012-10-17 11:10:00,23.22,23.27,23.19,23.2,5800.0,20.8298,20.8747,20.8029,20.8119,5800.0
2012-10-17 11:20:00,23.19,23.25,23.17,23.23,16100.0,20.8029,20.8567,20.785,20.8388,16100.0
2012-10-17 11:30:00,23.23,23.23,23.11,23.13,28100.0,20.8388,20.8388,20.7311,20.7491,28100.0
2012-10-17 11:40:00,23.14,23.21,23.08,23.18,16700.0,20.758,20.8208,20.7042,20.7939,16700.0
2012-10-17 11:50:00,23.16,23.17,23.08,23.08,5900.0,20.776,20.785,20.7042,20.7042,5900.0
2012-10-17 12:00:00,23.09,23.18,23.09,23.18,5900.0,20.7132,20.7939,20.7132,20.7939,5900.0
2012-10-17 12:10:00,23.18,23.2,23.18,23.18,2700.0,20.7939,20.8119,20.7939,20.7939,2700.0
2012-10-17 12:20:00,23.17,23.25,23.17,23.24,107500.0,20.785,20.8567,20.785,20.8477,107500.0
2012-10-17 12:30:00,23.24,23.29,23.18,23.2,52500.0,20.8477,20.8926,20.7939,20.8119,52500.0
2012-10-17 12:40:00,23.2,23.26,23.2,23.24,2900.0,20.8119,20.8657,20.8119,20.8477,2900.0
2012-10-17 12:50:00,23.24,23.26,23.23,23.26,56400.0,20.8477,20.8657,20.8388,20.8657,56400.0
2012-10-17 13:00:00,23.26,23.32,23.23,23.3,9700.0,20.8657,20.9195,20.8388,20.9016,9700.0
2012-10-17 13:10:00,23.3,23.33,23.27,23.32,12100.0,20.9016,20.9285,20.8747,20.9195,12100.0
2012-10-17 13:20:00,23.3,23.37,23.29,23.35,8100.0,20.9016,20.9644,20.8926,20.9464,8100.0
2012-10-17 13:30:00,23.35,23.35,23.24,23.24,12300.0,20.9464,20.9464,20.8477,20.8477,12300.0
2012-10-17 13:40:00,23.23,23.23,23.13,23.16,5700.0,20.8388,20.8388,20.7491,20.776,5700.0
2012-10-17 13:50:00,23.16,23.2,23.15,23.17,11300.0,20.776,20.8119,20.767,20.785,11300.0
2012-10-17 14:00:00,23.18,23.21,23.13,23.2,8600.0,20.7939,20.8208,20.7491,20.8119,8600.0
2012-10-17 14:10:00,23.2,23.29,23.19,23.26,20800.0,20.8119,20.8926,20.8029,20.8657,20800.0
2012-10-17 14:20:00,23.25,23.37,23.25,23.32,19200.0,20.8567,20.9644,20.8567,20.9195,19200.0
2012-10-17 14:30:00,23.31,23.34,23.29,23.32,11800.0,20.9105,20.9375,20.8926,20.9195,11800.0
2012-10-17 14:40:00,23.3,23.37,23.3,23.34,8500.0,20.9016,20.9644,20.9016,20.9375,8500.0
2012-10-17 14:50:00,23.34,23.37,23.32,23.35,11700.0,20.9375,20.9644,20.9195,20.9464,11700.0
2012-10-17 15:00:00,23.35,23.37,23.31,23.34,19400.0,20.9464,20.9644,20.9105,20.9375,19400.0
2012-10-17 15:10:00,23.35,23.35,23.21,23.21,39200.0,20.9464,20.9464,20.8208,20.8208,39200.0
2012-10-17 15:20:00,23.21,23.24,23.2,23.23,26500.0,20.8208,20.8477,20.8119,20.8388,26500.0
2012-10-17 15:30:00,23.22,23.25,23.2,23.23,37500.0,20.8298,20.8567,20.8119,20.8388,37500.0
2012-10-17 15:40:00,23.23,23.25,23.19,23.19,48200.0,20.8388,20.8567,20.8029,20.8029,48200.0
2012-10-17 15:50:00,23.2,23.2,23.17,23.18,73500.0,20.8119,20.8119,20.785,20.7939,73500.0
2012-10-18 09:30:00,22.9,23.07,22.78,23.01,63200.0,20.5427,20.6952,20.4351,20.6414,63200.0
2012-10-18 09:40:00,23.01,23.01,22.65,22.9,48600.0,20.6414,20.6414,20.3185,20.5427,48600.0
2012-10-18 09:50:00,22.92,23.02,22.91,22.95,33100.0,20.5607,20.6504,20.5517,20.5876,33100.0
2012-10-18 10:00:00,22.94,23.13,22.94,23.09,114500.0,20.5786,20.7491,20.5786,20.7132,114500.0
2012-10-18 10:10:00,23.08,23.19,23.03,23.16,179100.0,20.7042,20.8029,20.6594,20.776,179100.0
2012-10-18 10:20:00,23.16,23.35,23.16,23.31,203700.0,20.776,20.9464,20.776,20.9105,203700.0
2012-10-18 10:30:00,23.32,23.44,23.32,23.42,21500.0,20.9195,21.0272,20.9195,21.0092,21500.0
2012-10-18 10:40:00,23.41,23.48,23.37,23.44,15700.0,21.0002,21.063,20.9644,21.0272,15700.0
2012-10-18 10:50:00,23.44,23.55,23.44,23.5,19900.0,21.0272,21.1258,21.0272,21.081,19900.0
2012-10-18 11:00:00,23.5,23.53,23.4,23.42,52700.0,21.081,21.1079,20.9913,21.0092,52700.0
2012-10-18 11:10:00,23.42,23.5,23.41,23.47,29200.0,21.0092,21.081,21.0002,21.0541,29200.0
2012-10-18 11:20:00,23.47,23.5,23.46,23.49,8700.0,21.0541,21.081,21.0451,21.072,8700.0
2012-10-18 11:30:00,23.5,23.52,23.48,23.5,50400.0,21.081,21.0989,21.063,21.081,50400.0
2012-10-18 11:40:00,23.5,23.6,23.5,23.59,16900.0,21.081,21.1707,21.081,21.1617,16900.0
2012-10-18 11:50:00,23.56,23.59,23.47,23.57,26600.0,21.1348,21.1617,21.0541,21.1438,26600.0
2012-10-18 12:00:00,23.55,23.6,23.47,23.48,13400.0,21.1258,21.1707,21.0541,21.063,13400.0
2012-10-18 12:10:00,23.49,23.51,23.47,23.48,10800.0,21.072,21.09,21.0541,21.063,10800.0
2012-10-18 12:20:00,23.48,23.5,23.35,23.38,12200.0,21.063,21.081,20.9464,20.9733,12200.0
2012-10-18 12:30:00,23.36,23.38,23.31,23.35,11800.0,20.9554,20.9733,20.9105,20.9464,11800.0
2012-10-18 12:40:00,23.36,23.45,23.35,23.45,54700.0,20.9554,21.0361,20.9464,21.0361,54700.0
2012-10-18 12:50:00,23.44,23.5,23.44,23.47,18000.0,21.0272,21.081,21.0272,21.0541,18000.0
2012-10-18 13:00:00,23.47,23.47,23.44,23.44,23400.0,21.0541,21.0541,21.0272,21.0272,23400.0
2012-10-18 13:10:00,23.45,23.45,23.27,23.32,16700.0,21.0361,21.0361,20.8747,20.9195,16700.0
2012-10-18 13:20:00,23.32,23.36,23.28,23.34,21200.0,20.9195,20.9554,20.8836,20.9375,21200.0
2012-10-18 13:30:00,23.34,23.35,23.26,23.28,11700.0,20.9375,20.9464,20.8657,20.8836,11700.0
2012-10-18 13:40:00,23.29,23.3,23.25,23.28,30700.0,20.8926,20.9016,20.8567,20.8836,30700.0
2012-10-18 13:50:00,23.28,23.31,23.26,23.29,20500.0,20.8836,20.9105,20.8657,20.8926,20500.0
2012-10-18 14:00:00,23.28,23.35,23.28,23.3,19000.0,20.8836,20.9464,20.8836,20.9016,19000.0
2012-10-18 14:10:00,23.29,23.33,23.27,23.3,19000.0,20.8926,20.9285,20.8747,20.9016,19000.0
2012-10-18 14:20:00,23.28,23.35,23.26,23.28,11700.0,20.8836,20.9464,20.8657,20.8836,11700.0
2012-10-18 14:30:00,23.29,23.35,23.28,23.3,44200.0,20.8926,20.9464,20.8836,20.9016,44200.0
2012-10-18 14:40:00,23.31,23.34,23.26,23.28,25100.0,20.9105,20.9375,20.8657,20.8836,25100.0
2012-10-18 14:50:00,23.29,23.35,23.29,23.32,29200.0,20.8926,20.9464,20.8926,20.9195,29200.0
2012-10-18 15:00:00,23.32,23.34,23.28,23.32,47100.0,20.9195,20.9375,20.8836,20.9195,47100.0
2012-10-18 15:10:00,23.32,23.32,23.26,23.29,26100.0,20.9195,20.9195,20.8657,20.8926,26100.0
2012-10-18 15:20:00,23.3,23.32,23.25,23.3,63100.0,20.9016,20.9195,20.8567,20.9016,63100.0
2012-10-18 15:30:00,23.28,23.32,23.28,23.29,43500.0,20.8836,20.9195,20.8836,20.8926,43500.0
2012-10-18 15:40:00,23.29,23.32,23.25,23.27,41800.0,20.8926,20.9195,20.8567,20.8747,41800.0
2012-10-18 15:50:00,23.27,23.28,23.18,23.21,94900.0,20.8747,20.8836,20.7939,20.8208,94900.0
2012-10-19 09:30:00,22.95,23.17,22.84,22.84,19500.0,20.5876,20.785,20.4889,20.4889,19500.0
2012-10-19 09:40:00,22.86,22.91,22.74,22.77,11900.0,20.5069,20.5517,20.3992,20.4261,11900.0
2012-10-19 09:50:00,22.78,22.91,22.68,22.87,17100.0,20.4351,20.5517,20.3454,20.5158,17100.0
2012-10-19 10:00:00,22.83,22.84,22.75,22.81,4000.0,20.48,20.4889,20.4082,20.462,4000.0
2012-10-19 10:10:00,22.8,22.8,22.69,22.7,4500.0,20.453,20.453,20.3544,20.3633,4500.0
2012-10-19 10:20:00,22.69,22.73,22.61,22.69,17700.0,20.3544,20.3902,20.2826,20.3544,17700.0
2012-10-19 10:30:00,22.7,22.72,22.68,22.71,2200.0,20.3633,20.3813,20.3454,20.3723,2200.0
2012-10-19 10:40:00,22.7,22.71,22.63,22.64,23700.0,20.3633,20.3723,20.3005,20.3095,23700.0
2012-10-19 10:50:00,22.62,22.64,22.53,22.55,11100.0,20.2916,20.3095,20.2108,20.2288,11100.0
2012-10-19 11:00:00,22.55,22.55,22.5,22.5,14000.0,20.2288,20.2288,20.1839,20.1839,14000.0
2012-10-19 11:10:00,22.5,22.53,22.37,22.39,24400.0,20.1839,20.2108,20.0673,20.0852,24400.0
2012-10-19 11:20:00,22.39,22.4,22.34,22.35,16500.0,20.0852,20.0942,20.0404,20.0494,16500.0
2012-10-19 11:30:00,22.35,22.42,22.31,22.33,18800.0,20.0494,20.1122,20.0135,20.0314,18800.0
2012-10-19 11:40:00,22.31,22.35,22.25,22.25,18700.0,20.0135,20.0494,19.9597,19.9597,18700.0
2012-10-19 11:50:00,22.25,22.26,22.15,22.18,38600.0,19.9597,19.9686,19.8699,19.8969,38600.0
2012-10-19 12:00:00,22.18,22.18,22.13,22.13,29700.0,19.8969,19.8969,19.852,19.852,29700.0
2012-10-19 12:10:00,22.14,22.18,22.1,22.1,28000.0,19.861,19.8969,19.8251,19.8251,28000.0
2012-10-19 12:20:00,22.13,22.15,22.04,22.04,43300.0,19.852,19.8699,19.7713,19.7713,43300.0
2012-10-19 12:30:00,22.04,22.1,22.02,22.09,40400.0,19.7713,19.8251,19.7533,19.8161,40400.0
2012-10-19 12:40:00,22.1,22.18,22.1,22.14,46200.0,19.8251,19.8969,19.8251,19.861,46200.0
2012-10-19 12:50:00,22.14,22.16,22.09,22.11,16900.0,19.861,19.8789,19.8161,19.8341,16900.0
2012-10-19 13:00:00,22.1,22.2,22.05,22.17,55700.0,19.8251,19.9148,19.7802,19.8879,55700.0
2012-10-19 13:10:00,22.19,22.23,22.15,22.16,27200.0,19.9058,19.9417,19.8699,19.8789,27200.0
2012-10-19 13:20:00,22.15,22.18,22.12,22.13,35100.0,19.8699,19.8969,19.843,19.852,35100.0
2012-10-19 13:30:00,22.13,22.17,22.1,22.15,29500.0,19.852,19.8879,19.8251,19.8699,29500.0
2012-10-19 13:40:00,22.13,22.17,22.09,22.1,32400.0,19.852,19.8879,19.8161,19.8251,32400.0
2012-10-19 13:50:00,22.09,22.19,22.09,22.18,75700.0,19.8161,19.9058,19.8161,19.8969,75700.0
2012-10-19 14:00:00,22.18,22.31,22.17,22.31,226400.0,19.8969,20.0135,19.8879,20.0135,226400.0
2012-10-19 14:10:00,22.3,22.31,22.24,22.29,24000.0,20.0045,20.0135,19.9507,19.9955,24000.0
2012-10-19 14:20:00,22.28,22.29,22.2,22.25,18000.0,19.9866,19.9955,19.9148,19.9597,18000.0
2012-10-19 14:30:00,22.26,22.31,22.21,22.26,37400.0,19.9686,20.0135,19.9238,19.9686,37400.0
2012-10-19 14:40:00,22.25,22.34,22.21,22.34,28400.0,19.9597,20.0404,19.9238,20.0404,28400.0
2012-10-19 14:50:00,22.33,22.35,22.26,22.33,21600.0,20.0314,20.0494,19.9686,20.0314,21600.0
2012-10-19 15:00:00,22.33,22.36,22.31,22.35,49000.0,20.0314,20.0583,20.0135,20.0494,49000.0
2012-10-19 15:10:00,22.35,22.38,22.3,22.36,37700.0,20.0494,20.0763,20.0045,20.0583,37700.0
2012-10-19 15:20:00,22.37,22.37,22.28,22.29,55400.0,20.0673,20.0673,19.9866,19.9955,55400.0
2012-10-19 15:30:00,22.29,22.36,22.29,22.35,40400.0,19.9955,20.0583,19.9955,20.0494,40400.0
2012-10-19 15:40:00,22.35,22.36,22.31,22.33,58800.0,20.0494,20.0583,20.0135,20.0314,58800.0
2012-10-19 15:50:00,22.33,22.36,22.16,22.23,182300.0,20.0314,20.0583,19.8789,19.9417,182300.0
2012-10-22 09:30:00,22.37,22.47,22.23,22.33,40200.0,20.0673,20.157,19.9417,20.0314,40200.0
2012-10-22 09:40:00,22.37,22.4,22.22,22.24,38800.0,20.0673,20.0942,19.9327,19.9507,38800.0
2012-10-22 09:50:00,22.24,22.29,22.12,22.18,23700.0,19.9507,19.9955,19.843,19.8969,23700.0
2012-10-22 10:00:00,22.21,22.33,22.2,22.25,56400.0,19.9238,20.0314,19.9148,19.9597,56400.0
2012-10-22 10:10:00,22.26,22.28,22.13,22.15,24400.0,19.9686,19.9866,19.852,19.8699,24400.0
2012-10-22 10:20:00,22.16,22.19,22.1,22.16,20300.0,19.8789,19.9058,19.8251,19.8789,20300.0
2012-10-22 10:30:00,22.16,22.16,21.97,21.99,49000.0,19.8789,19.8789,19.7085,19.7264,49000.0
2012-10-22 10:40:00,21.99,22.02,21.93,21.97,47500.0,19.7264,19.7533,19.6726,19.7085,47500.0
2012-10-22 10:50:00,22.0,22.01,21.9,21.92,30300.0,19.7354,19.7444,19.6457,19.6636,30300.0
2012-10-22 11:00:00,21.92,21.92,21.88,21.9,34500.0,19.6636,19.6636,19.6277,19.6457,34500.0
2012-10-22 11:10:00,21.9,21.92,21.75,21.76,65100.0,19.6457,19.6636,19.5111,19.5201,65100.0
2012-10-22 11:20:00,21.76,21.77,21.65,21.7,73600.0,19.5201,19.5291,19.4214,19.4663,73600.0
2012-10-22 11:30:00,21.72,21.77,21.69,21.74,46200.0,19.4842,19.5291,19.4573,19.5022,46200.0
2012-10-22 11:40:00,21.76,21.86,21.74,21.86,31200.0,19.5201,19.6098,19.5022,19.6098,31200.0
2012-10-22 11:50:00,21.86,21.86,21.75,21.75,36400.0,19.6098,19.6098,19.5111,19.5111,36400.0
2012-10-22 12:00:00,21.76,21.77,21.66,21.77,63700.0,19.5201,19.5291,19.4304,19.5291,63700.0
2012-10-22 12:10:00,21.76,21.76,21.69,21.71,26000.0,19.5201,19.5201,19.4573,19.4752,26000.0
2012-10-22 12:20:00,21.71,21.76,21.68,21.69,24700.0,19.4752,19.5201,19.4483,19.4573,24700.0
2012-10-22 12:30:00,21.69,21.73,21.67,21.7,45200.0,19.4573,19.4932,19.4394,19.4663,45200.0
2012-10-22 12:40:00,21.72,21.72,21.66,21.67,26700.0,19.4842,19.4842,19.4304,19.4394,26700.0
2012-10-22 12:50:00,21.67,21.72,21.63,21.7,27700.0,19.4394,19.4842,19.4035,19.4663,27700.0
2012-10-22 13:00:00,21.7,21.72,21.6,21.64,43900.0,19.4663,19.4842,19.3766,19.4124,43900.0
2012-10-22 13:10:00,21.64,21.65,21.52,21.54,58400.0,19.4124,19.4214,19.3048,19.3227,58400.0
2012-10-22 13:20:00,21.54,21.63,21.48,21.54,44500.0,19.3227,19.4035,19.2689,19.3227,44500.0
2012-10-22 13:30:00,21.51,21.52,21.46,21.5,30100.0,19.2958,19.3048,19.251,19.2869,30100.0
2012-10-22 13:40:00,21.48,21.49,21.4,21.46,67900.0,19.2689,19.2779,19.1971,19.251,67900.0
2012-10-22 13:50:00,21.43,21.54,21.42,21.51,57100.0,19.2241,19.3227,19.2151,19.2958,57100.0
2012-10-22 14:00:00,21.53,21.54,21.49,21.52,37100.0,19.3138,19.3227,19.2779,19.3048,37100.0
2012-10-22 14:10:00,21.53,21.65,21.49,21.59,58000.0,19.3138,19.4214,19.2779,19.3676,58000.0
2012-10-22 14:20:00,21.58,21.63,21.56,21.6,34200.0,19.3586,19.4035,19.3407,19.3766,34200.0
2012-10-22 14:30:00,21.59,21.62,21.55,21.58,41200.0,19.3676,19.3945,19.3317,19.3586,41200.0
2012-10-22 14:40:00,21.58,21.62,21.51,21.52,44900.0,19.3586,19.3945,19.2958,19.3048,44900.0
2012-10-22 14:50:00,21.52,21.55,21.48,21.51,46400.0,19.3048,19.3317,19.2689,19.2958,46400.0
2012-10-22 15:00:00,21.5,21.52,21.48,21.49,52300.0,19.2869,19.3048,19.2689,19.2779,52300.0
2012-10-22 15:10:00,21.5,21.56,21.46,21.56,105800.0,19.2869,19.3407,19.251,19.3407,105800.0
2012-10-22 15:20:00,21.56,21.7,21.54,21.65,69900.0,19.3407,19.4663,19.3227,19.4214,69900.0
2012-10-22 15:30:00,21.65,21.69,21.61,21.65,71200.0,19.4214,19.4573,19.3855,19.4214,71200.0
2012-10-22 15:40:00,21.65,21.73,21.63,21.71,91300.0,19.4214,19.4932,19.4035,19.4752,91300.0
2012-10-22 15:50:00,21.71,21.75,21.71,21.71,92700.0,19.4752,19.5111,19.4752,19.4752,92700.0
2012-10-23 09:30:00,21.42,21.42,21.22,21.35,48900.0,19.2151,19.2151,19.0357,19.1523,48900.0
2012-10-23 09:40:00,21.36,21.47,21.31,21.42,23000.0,19.1613,19.2599,19.1164,19.2151,23000.0
2012-10-23 09:50:00,21.44,21.5,21.44,21.49,9200.0,19.233,19.2869,19.233,19.2779,9200.0
2012-10-23 10:00:00,21.5,21.6,21.46,21.56,46700.0,19.2869,19.3766,19.251,19.3407,46700.0
2012-10-23 10:10:00,21.55,21.68,21.53,21.68,58400.0,19.3317,19.4483,19.3138,19.4483,58400.0
2012-10-23 10:20:00,21.66,21.73,21.44,21.44,92000.0,19.4304,19.4932,19.233,19.233,92000.0
2012-10-23 10:30:00,21.47,21.52,21.37,21.5,31400.0,19.2599,19.3048,19.1702,19.2869,31400.0
2012-10-23 10:40:00,21.53,21.57,21.51,21.55,10200.0,19.3138,19.3497,19.2958,19.3317,10200.0
2012-10-23 10:50:00,21.56,21.67,21.56,21.67,18500.0,19.3407,19.4394,19.3407,19.4394,18500.0
2012-10-23 11:00:00,21.68,21.76,21.68,21.75,22900.0,19.4483,19.5201,19.4483,19.5111,22900.0
2012-10-23 11:10:00,21.76,21.8,21.73,21.8,9000.0,19.5201,19.556,19.4932,19.556,9000.0
2012-10-23 11:20:00,21.79,21.86,21.77,21.8,13600.0,19.547,19.6098,19.5291,19.556,13600.0
2012-10-23 11:30:00,21.8,21.8,21.68,21.75,10900.0,19.556,19.556,19.4483,19.5111,10900.0
2012-10-23 11:40:00,21.77,21.77,21.67,21.67,13500.0,19.5291,19.5291,19.4394,19.4394,13500.0
2012-10-23 11:50:00,21.68,21.69,21.63,21.67,30500.0,19.4483,19.4573,19.4035,19.4394,30500.0
2012-10-23 12:00:00,21.67,21.72,21.63,21.72,9400.0,19.4394,19.4842,19.4035,19.4842,9400.0
2012-10-23 12:10:00,21.72,21.73,21.69,21.71,16500.0,19.4842,19.4932,19.4573,19.4752,16500.0
2012-10-23 12:20:00,21.72,21.77,21.7,21.77,12200.0,19.4842,19.5291,19.4663,19.5291,12200.0
2012-10-23 12:30:00,21.75,21.87,21.74,21.82,30200.0,19.5111,19.6188,19.5022,19.5739,30200.0
2012-10-23 12:40:00,21.84,21.96,21.84,21.94,34000.0,19.5919,19.6995,19.5919,19.6816,34000.0
2012-10-23 12:50:00,21.96,22.07,21.96,22.06,22100.0,19.6995,19.7982,19.6995,19.7892,22100.0
2012-10-23 13:00:00,22.07,22.19,22.07,22.16,30700.0,19.7982,19.9058,19.7982,19.8789,30700.0
2012-10-23 13:10:00,22.17,22.22,22.09,22.09,57200.0,19.8879,19.9327,19.8161,19.8161,57200.0
2012-10-23 13:20:00,22.09,22.22,22.09,22.21,19600.0,19.8161,19.9327,19.8161,19.9238,19600.0
2012-10-23 13:30:00,22.22,22.24,22.17,22.18,22500.0,19.9327,19.9507,19.8879,19.8969,22500.0
2012-10-23 13:40:00,22.19,22.19,22.16,22.18,40400.0,19.9058,19.9058,19.8789,19.8969,40400.0
2012-10-23 13:50:00,22.18,22.2,22.05,22.15,58000.0,19.8969,19.9148,19.7802,19.8699,58000.0
2012-10-23 14:00:00,22.15,22.16,22.09,22.11,16800.0,19.8699,19.8789,19.8161,19.8341,16800.0
2012-10-23 14:10:00,22.12,22.13,21.98,22.0,61900.0,19.843,19.852,19.7174,19.7354,61900.0
2012-10-23 14:20:00,21.99,22.15,21.99,22.09,35200.0,19.7264,19.8699,19.7264,19.8161,35200.0
2012-10-23 14:30:00,22.08,22.22,22.06,22.22,31100.0,19.8072,19.9327,19.7892,19.9327,31100.0
2012-10-23 14:40:00,22.22,22.37,22.21,22.33,40900.0,19.9327,20.0673,19.9238,20.0314,40900.0
2012-10-23 14:50:00,22.32,22.33,22.28,22.29,51900.0,20.0224,20.0314,19.9866,19.9955,51900.0
2012-10-23 15:00:00,22.3,22.43,22.3,22.43,66200.0,20.0045,20.1211,20.0045,20.1211,66200.0
2012-10-23 15:10:00,22.43,22.51,22.4,22.5,89600.0,20.1211,20.1929,20.0942,20.1839,89600.0
2012-10-23 15:20:00,22.48,22.6,22.43,22.44,106100.0,20.166,20.2736,20.1211,20.1301,106100.0
2012-10-23 15:30:00,22.43,22.57,22.4,22.55,166800.0,20.1211,20.2467,20.0942,20.2288,166800.0
2012-10-23 15:40:00,22.56,22.61,22.49,22.58,214500.0,20.2377,20.2826,20.1749,20.2557,214500.0
2012-10-23 15:50:00,22.57,22.74,22.56,22.66,316600.0,20.2467,20.3992,20.2377,20.3274,316600.0
2012-10-24 09:30:00,22.62,22.97,22.48,22.69,47100.0,20.2916,20.6055,20.166,20.3544,47100.0
2012-10-24 09:40:00,22.64,22.67,22.33,22.46,41800.0,20.3095,20.3364,20.0314,20.148,41800.0
2012-10-24 09:50:00,22.45,22.5,22.37,22.46,23100.0,20.1391,20.1839,20.0673,20.148,23100.0
2012-10-24 10:00:00,22.47,22.5,22.41,22.46,47400.0,20.157,20.1839,20.1032,20.148,47400.0
2012-10-24 10:10:00,22.47,22.65,22.46,22.53,32200.0,20.157,20.3185,20.148,20.2108,32200.0
2012-10-24 10:20:00,22.5,22.52,22.44,22.47,35200.0,20.1839,20.2019,20.1301,20.157,35200.0
2012-10-24 10:30:00,22.47,22.53,22.44,22.48,27400.0,20.157,20.2108,20.1301,20.166,27400.0
2012-10-24 10:40:00,22.48,22.48,22.39,22.4,30600.0,20.166,20.166,20.0852,20.0942,30600.0
2012-10-24 10:50:00,22.39,22.44,22.23,22.23,29000.0,20.0852,20.1301,19.9417,19.9417,29000.0
2012-10-24 11:00:00,22.25,22.28,22.12,22.13,24000.0,19.9597,19.9866,19.843,19.852,24000.0
2012-10-24 11:10:00,22.12,22.12,22.04,22.05,17800.0,19.843,19.843,19.7713,19.7802,17800.0
2012-10-24 11:20:00,22.05,22.09,22.04,22.09,12000.0,19.7802,19.8161,19.7713,19.8161,12000.0
2012-10-24 11:30:00,22.08,22.09,22.0,22.0,10700.0,19.8072,19.8161,19.7354,19.7354,10700.0
2012-10-24 11:40:00,22.0,22.1,21.96,22.01,54100.0,19.7354,19.8251,19.6995,19.7444,54100.0
2012-10-24 11:50:00,22.02,22.04,21.98,21.99,26600.0,19.7533,19.7713,19.7174,19.7264,26600.0
2012-10-24 12:00:00,21.98,22.0,21.93,21.93,8000.0,19.7174,19.7354,19.6726,19.6726,8000.0
2012-10-24 12:10:00,21.93,22.02,21.88,21.88,45100.0,19.6726,19.7533,19.6277,19.6277,45100.0
2012-10-24 12:20:00,21.88,21.88,21.83,21.85,24800.0,19.6277,19.6277,19.5829,19.6008,24800.0
2012-10-24 12:30:00,21.83,21.85,21.75,21.75,39700.0,19.5829,19.6008,19.5111,19.5111,39700.0
2012-10-24 12:40:00,21.76,21.82,21.74,21.78,100400.0,19.5201,19.5739,19.5022,19.538,100400.0
2012-10-24 12:50:00,21.78,21.8,21.7,21.7,60000.0,19.538,19.556,19.4663,19.4663,60000.0
2012-10-24 13:00:00,21.7,21.7,20.67,20.97,516500.0,19.4663,19.4663,18.5423,18.8114,516500.0
2012-10-24 13:10:00,20.91,21.33,20.73,21.27,464700.0,18.7576,19.1344,18.5961,19.0805,464700.0
2012-10-24 13:20:00,21.29,21.3,21.01,21.23,269300.0,19.0985,19.1074,18.8473,19.0446,269300.0
2012-10-24 13:30:00,21.22,21.25,20.89,21.0,311700.0,19.0357,19.0626,18.7396,18.8383,311700.0
2012-10-24 13:40:00,21.0,21.16,20.84,21.06,225200.0,18.8383,18.9819,18.6948,18.8921,225200.0
2012-10-24 13:50:00,21.06,21.18,21.0,21.11,111900.0,18.8921,18.9998,18.8383,18.937,111900.0
2012-10-24 14:00:00,21.1,21.15,20.89,20.94,167600.0,18.928,18.9729,18.7396,18.7845,167600.0
2012-10-24 14:10:00,20.95,21.0,20.9,20.98,163700.0,18.7935,18.8383,18.7486,18.8204,163700.0
2012-10-24 14:20:00,20.98,21.0,20.93,20.99,242200.0,18.8204,18.8383,18.7755,18.8294,242200.0
2012-10-24 14:30:00,20.98,21.0,20.85,20.87,232000.0,18.8204,18.8383,18.7038,18.7217,232000.0
2012-10-24 14:40:00,20.86,20.97,20.75,20.93,230000.0,18.7127,18.8114,18.6141,18.7755,230000.0
2012-10-24 14:50:00,20.92,20.99,20.88,20.94,198900.0,18.7666,18.8294,18.7307,18.7845,198900.0
2012-10-24 15:00:00,20.95,20.97,20.89,20.9,116100.0,18.7935,18.8114,18.7396,18.7486,116100.0
2012-10-24 15:10:00,20.9,21.01,20.85,20.97,209500.0,18.7486,18.8473,18.7038,18.8114,209500.0
2012-10-24 15:20:00,20.98,20.98,20.57,20.72,392400.0,18.8204,18.8204,18.4526,18.5871,392400.0
2012-10-24 15:30:00,20.72,20.99,20.69,20.98,364100.0,18.5871,18.8294,18.5602,18.8204,364100.0
2012-10-24 15:40:00,20.98,21.12,20.96,21.02,396700.0,18.8204,18.946,18.8024,18.8563,396700.0
2012-10-24 15:50:00,21.02,21.03,20.85,20.94,412100.0,18.8563,18.8652,18.7038,18.7845,412100.0
2012-10-25 09:30:00,22.12,23.08,22.01,22.84,655600.0,19.843,20.7042,19.7444,20.4889,655600.0
2012-10-25 09:40:00,22.85,22.96,22.52,22.71,372100.0,20.4979,20.5966,20.2019,20.3723,372100.0
2012-10-25 09:50:00,22.71,23.01,22.5,23.0,530000.0,20.3723,20.6414,20.1839,20.6325,530000.0
2012-10-25 10:00:00,23.0,23.13,22.79,22.79,210900.0,20.6325,20.7491,20.4441,20.4441,210900.0
2012-10-25 10:10:00,22.79,22.96,22.78,22.84,94000.0,20.4441,20.5966,20.4351,20.4889,94000.0
2012-10-25 10:20:00,22.85,23.07,22.75,22.99,296600.0,20.4979,20.6952,20.4082,20.6235,296600.0
2012-10-25 10:30:00,22.99,23.03,22.82,22.82,101100.0,20.6235,20.6594,20.471,20.471,101100.0
2012-10-25 10:40:00,22.82,22.83,22.7,22.71,155000.0,20.471,20.48,20.3633,20.3723,155000.0
2012-10-25 10:50:00,22.71,22.71,22.42,22.54,133700.0,20.3723,20.3723,20.1122,20.2198,133700.0
2012-10-25 11:00:00,22.55,22.69,22.54,22.69,57500.0,20.2288,20.3544,20.2198,20.3544,57500.0
2012-10-25 11:10:00,22.69,22.69,22.53,22.66,63800.0,20.3544,20.3544,20.2108,20.3274,63800.0
2012-10-25 11:20:00,22.66,22.67,22.39,22.39,139300.0,20.3274,20.3364,20.0852,20.0852,139300.0
2012-10-25 11:30:00,22.39,22.42,22.05,22.14,134100.0,20.0852,20.1122,19.7802,19.861,134100.0
2012-10-25 11:40:00,22.14,22.27,22.0,22.27,169800.0,19.861,19.9776,19.7354,19.9776,169800.0
2012-10-25 11:50:00,22.27,22.3,22.23,22.27,43400.0,19.9776,20.0045,19.9417,19.9776,43400.0
2012-10-25 12:00:00,22.27,22.34,22.24,22.33,44600.0,19.9776,20.0404,19.9507,20.0314,44600.0
2012-10-25 12:10:00,22.33,22.34,22.24,22.3,31700.0,20.0314,20.0404,19.9507,20.0045,31700.0
2012-10-25 12:20:00,22.31,22.49,22.3,22.49,68800.0,20.0135,20.1749,20.0045,20.1749,68800.0
2012-10-25 12:30:00,22.46,22.56,22.42,22.55,63400.0,20.148,20.2377,20.1122,20.2288,63400.0
2012-10-25 12:40:00,22.56,22.57,22.3,22.38,63600.0,20.2377,20.2467,20.0045,20.0763,63600.0
2012-10-25 12:50:00,22.38,22.44,22.36,22.4,23200.0,20.0763,20.1301,20.0583,20.0942,23200.0
2012-10-25 13:00:00,22.39,22.48,22.39,22.46,15800.0,20.0852,20.166,20.0852,20.148,15800.0
2012-10-25 13:10:00,22.46,22.55,22.45,22.5,25700.0,20.148,20.2288,20.1391,20.1839,25700.0
2012-10-25 13:20:00,22.5,22.56,22.49,22.55,32900.0,20.1839,20.2377,20.1749,20.2288,32900.0
2012-10-25 13:30:00,22.59,22.6,22.5,22.55,19800.0,20.2647,20.2736,20.1839,20.2288,19800.0
2012-10-25 13:40:00,22.54,22.59,22.5,22.55,43500.0,20.2198,20.2647,20.1839,20.2288,43500.0
2012-10-25 13:50:00,22.56,22.6,22.51,22.59,47800.0,20.2377,20.2736,20.1929,20.2647,47800.0
2012-10-25 14:00:00,22.6,22.6,22.52,22.6,18000.0,20.2736,20.2736,20.2019,20.2736,18000.0
2012-10-25 14:10:00,22.59,22.67,22.54,22.65,38600.0,20.2647,20.3364,20.2198,20.3185,38600.0
2012-10-25 14:20:00,22.67,22.75,22.57,22.7,75800.0,20.3364,20.4082,20.2467,20.3633,75800.0
2012-10-25 14:30:00,22.7,22.82,22.7,22.79,45100.0,20.3633,20.471,20.3633,20.4441,45100.0
2012-10-25 14:40:00,22.8,22.87,22.7,22.86,55600.0,20.453,20.5158,20.3633,20.5069,55600.0
2012-10-25 14:50:00,22.86,22.87,22.77,22.8,73500.0,20.5069,20.5158,20.4261,20.453,73500.0
2012-10-25 15:00:00,22.8,22.88,22.78,22.83,91700.0,20.453,20.5248,20.4351,20.48,91700.0
2012-10-25 15:10:00,22.85,22.99,22.85,22.98,132300.0,20.4979,20.6235,20.4979,20.6145,132300.0
2012-10-25 15:20:00,22.98,23.48,22.98,23.38,267200.0,20.6145,21.063,20.6145,20.9733,267200.0
2012-10-25 15:30:00,23.34,23.45,23.24,23.37,267500.0,20.9375,21.0361,20.8477,20.9644,267500.0
2012-10-25 15:40:00,23.36,23.7,23.33,23.64,351200.0,20.9554,21.2604,20.9285,21.2066,351200.0
2012-10-25 15:50:00,23.64,24.01,23.41,23.49,773100.0,21.2066,21.5385,21.0002,21.072,773100.0
2012-10-26 09:30:00,23.06,23.62,23.06,23.57,134600.0,20.6863,21.1886,20.6863,21.1438,134600.0
2012-10-26 09:40:00,23.57,23.7,23.44,23.65,96400.0,21.1438,21.2604,21.0272,21.2155,96400.0
2012-10-26 09:50:00,23.64,23.64,23.53,23.54,70800.0,21.2066,21.2066,21.1079,21.1169,70800.0
2012-10-26 10:00:00,23.52,23.81,23.48,23.75,84500.0,21.0989,21.3591,21.063,21.3052,84500.0
2012-10-26 10:10:00,23.76,23.79,23.62,23.64,76800.0,21.3142,21.3411,21.1886,21.2066,76800.0
2012-10-26 10:20:00,23.65,23.67,23.5,23.51,41000.0,21.2155,21.2335,21.081,21.09,41000.0
2012-10-26 10:30:00,23.51,23.85,23.5,23.85,40100.0,21.09,21.395,21.081,21.395,40100.0
2012-10-26 10:40:00,23.85,23.97,23.79,23.97,103700.0,21.395,21.5026,21.3411,21.5026,103700.0
2012-10-26 10:50:00,23.97,23.98,23.76,23.76,56400.0,21.5026,21.5116,21.3142,21.3142,56400.0
2012-10-26 11:00:00,23.75,23.77,23.62,23.64,44000.0,21.3052,21.3232,21.1886,21.2066,44000.0
2012-10-26 11:10:00,23.61,23.72,23.61,23.72,36700.0,21.1797,21.2783,21.1797,21.2783,36700.0
2012-10-26 11:20:00,23.71,23.93,23.61,23.93,36100.0,21.2694,21.4667,21.1797,21.4667,36100.0
2012-10-26 11:30:00,23.93,24.0,23.92,23.99,31100.0,21.4667,21.5295,21.4577,21.5205,31100.0
2012-10-26 11:40:00,23.99,24.09,23.93,23.95,70200.0,21.5205,21.6102,21.4667,21.4847,70200.0
2012-10-26 11:50:00,23.94,23.95,23.71,23.77,40100.0,21.4757,21.4847,21.2694,21.3232,40100.0
2012-10-26 12:00:00,23.73,23.73,23.62,23.71,22400.0,21.2873,21.2873,21.1886,21.2694,22400.0
2012-10-26 12:10:00,23.67,23.69,23.6,23.62,26400.0,21.2335,21.2514,21.1707,21.1886,26400.0
2012-10-26 12:20:00,23.62,23.77,23.59,23.75,47400.0,21.1886,21.3232,21.1617,21.3052,47400.0
2012-10-26 12:30:00,23.74,23.76,23.7,23.72,37600.0,21.2963,21.3142,21.2604,21.2783,37600.0
2012-10-26 12:40:00,23.71,23.73,23.57,23.61,22800.0,21.2694,21.2873,21.1438,21.1797,22800.0
2012-10-26 12:50:00,23.61,23.71,23.59,23.69,23800.0,21.1797,21.2694,21.1617,21.2514,23800.0
2012-10-26 13:00:00,23.66,23.71,23.62,23.64,16400.0,21.2245,21.2694,21.1886,21.2066,16400.0
2012-10-26 13:10:00,23.62,23.68,23.61,23.64,15000.0,21.1886,21.2425,21.1797,21.2066,15000.0
2012-10-26 13:20:00,23.64,23.79,23.6,23.78,29300.0,21.2066,21.3411,21.1707,21.3322,29300.0
2012-10-26 13:30:00,23.78,23.89,23.77,23.86,40700.0,21.3322,21.4308,21.3232,21.4039,40700.0
2012-10-26 13:40:00,23.87,23.91,23.79,23.8,20900.0,21.4129,21.4488,21.3411,21.3501,20900.0
2012-10-26 13:50:00,23.78,23.78,23.65,23.71,21500.0,21.3322,21.3322,21.2155,21.2694,21500.0
2012-10-26 14:00:00,23.71,23.72,23.66,23.69,10900.0,21.2694,21.2783,21.2245,21.2514,10900.0
2012-10-26 14:10:00,23.68,23.74,23.65,23.72,23900.0,21.2425,21.2963,21.2155,21.2783,23900.0
2012-10-26 14:20:00,23.72,23.83,23.7,23.82,26300.0,21.2783,21.377,21.2604,21.368,26300.0
2012-10-26 14:30:00,23.8,23.88,23.79,23.81,30400.0,21.3501,21.4219,21.3411,21.3591,30400.0
2012-10-26 14:40:00,23.82,23.89,23.79,23.88,30300.0,21.368,21.4308,21.3411,21.4219,30300.0
2012-10-26 14:50:00,23.85,23.98,23.85,23.98,28300.0,21.395,21.5116,21.395,21.5116,28300.0
2012-10-26 15:00:00,23.96,23.97,23.9,23.94,28100.0,21.4936,21.5026,21.4398,21.4757,28100.0
2012-10-26 15:10:00,23.94,23.94,23.87,23.92,31500.0,21.4757,21.4757,21.4129,21.4577,31500.0
2012-10-26 15:20:00,23.92,23.99,23.9,23.99,45800.0,21.4577,21.5205,21.4398,21.5205,45800.0
2012-10-26 15:30:00,23.99,24.03,23.95,24.02,91000.0,21.5205,21.5564,21.4847,21.5475,91000.0
2012-10-26 15:40:00,24.03,24.06,24.0,24.04,90100.0,21.5564,21.5833,21.5295,21.5654,90100.0
2012-10-26 15:50:00,24.03,24.06,23.96,24.02,155700.0,21.5564,21.5833,21.4936,21.5475,155700.0
2012-10-31 09:30:00,24.0,24.23,23.92,24.21,43900.0,21.5295,21.7358,21.4577,21.7179,43900.0
2012-10-31 09:40:00,24.13,24.13,23.79,23.94,48900.0,21.6461,21.6461,21.3411,21.4757,48900.0
2012-10-31 09:50:00,23.95,24.11,23.92,24.02,15400.0,21.4847,21.6282,21.4577,21.5475,15400.0
2012-10-31 10:00:00,24.0,24.01,23.86,23.99,29000.0,21.5295,21.5385,21.4039,21.5205,29000.0
2012-10-31 10:10:00,23.98,23.98,23.86,23.89,25000.0,21.5116,21.5116,21.4039,21.4308,25000.0
2012-10-31 10:20:00,23.9,23.95,23.84,23.89,12200.0,21.4398,21.4847,21.386,21.4308,12200.0
2012-10-31 10:30:00,23.88,24.0,23.86,23.99,41000.0,21.4219,21.5295,21.4039,21.5205,41000.0
2012-10-31 10:40:00,23.97,24.01,23.88,23.99,117200.0,21.5026,21.5385,21.4219,21.5205,117200.0
2012-10-31 10:50:00,23.96,24.05,23.96,24.04,218500.0,21.4936,21.5744,21.4936,21.5654,218500.0
2012-10-31 11:00:00,24.03,24.04,23.9,23.9,18500.0,21.5564,21.5654,21.4398,21.4398,18500.0
2012-10-31 11:10:00,23.9,23.93,23.85,23.93,20200.0,21.4398,21.4667,21.395,21.4667,20200.0
2012-10-31 11:20:00,23.94,23.95,23.88,23.94,13600.0,21.4757,21.4847,21.4219,21.4757,13600.0
2012-10-31 11:30:00,23.94,23.99,23.91,23.95,10100.0,21.4757,21.5205,21.4488,21.4847,10100.0
2012-10-31 11:40:00,23.96,24.0,23.91,24.0,11600.0,21.4936,21.5295,21.4488,21.5295,11600.0
2012-10-31 11:50:00,23.94,24.0,23.9,23.97,10400.0,21.4757,21.5295,21.4398,21.5026,10400.0
2012-10-31 12:00:00,23.97,24.03,23.95,24.02,15500.0,21.5026,21.5564,21.4847,21.5475,15500.0
2012-10-31 12:10:00,24.0,24.05,23.98,24.01,84200.0,21.5295,21.5744,21.5116,21.5385,84200.0
2012-10-31 12:20:00,24.01,24.08,24.0,24.0,24500.0,21.5385,21.6013,21.5295,21.5295,24500.0
2012-10-31 12:30:00,24.03,24.05,24.0,24.05,17100.0,21.5564,21.5744,21.5295,21.5744,17100.0
2012-10-31 12:40:00,24.07,24.14,24.0,24.02,11300.0,21.5923,21.6551,21.5295,21.5475,11300.0
2012-10-31 12:50:00,24.03,24.11,24.0,24.04,10500.0,21.5564,21.6282,21.5295,21.5654,10500.0
2012-10-31 13:00:00,24.06,24.1,24.02,24.03,11900.0,21.5833,21.6192,21.5475,21.5564,11900.0
2012-10-31 13:10:00,24.02,24.12,24.02,24.05,11100.0,21.5475,21.6372,21.5475,21.5744,11100.0
2012-10-31 13:20:00,24.05,24.09,24.01,24.07,21100.0,21.5744,21.6102,21.5385,21.5923,21100.0
2012-10-31 13:30:00,24.07,24.1,24.03,24.08,17000.0,21.5923,21.6192,21.5564,21.6013,17000.0
2012-10-31 13:40:00,24.07,24.1,24.04,24.05,48000.0,21.5923,21.6192,21.5654,21.5744,48000.0
2012-10-31 13:50:00,24.05,24.15,24.04,24.15,12000.0,21.5744,21.6641,21.5654,21.6641,12000.0
2012-10-31 14:00:00,24.11,24.2,23.99,24.19,30300.0,21.6282,21.7089,21.5205,21.7,30300.0
2012-10-31 14:10:00,24.19,24.19,24.05,24.11,12300.0,21.7,21.7,21.5744,21.6282,12300.0
2012-10-31 14:20:00,24.09,24.19,24.05,24.19,11200.0,21.6102,21.7,21.5744,21.7,11200.0
2012-10-31 14:30:00,24.16,24.2,24.13,24.19,42100.0,21.673,21.7089,21.6461,21.7,42100.0
2012-10-31 14:40:00,24.17,24.21,24.13,24.14,80000.0,21.682,21.7179,21.6461,21.6551,80000.0
2012-10-31 14:50:00,24.14,24.17,24.07,24.15,63900.0,21.6551,21.682,21.5923,21.6641,63900.0
2012-10-31 15:00:00,24.16,24.16,24.1,24.13,35700.0,21.673,21.673,21.6192,21.6461,35700.0
2012-10-31 15:10:00,24.14,24.22,24.13,24.2,46100.0,21.6551,21.7269,21.6461,21.7089,46100.0
2012-10-31 15:20:00,24.2,24.21,24.1,24.12,82500.0,21.7089,21.7179,21.6192,21.6372,82500.0
2012-10-31 15:30:00,24.13,24.22,24.11,24.2,51600.0,21.6461,21.7269,21.6282,21.7089,51600.0
2012-10-31 15:40:00,24.19,24.22,24.13,24.14,75700.0,21.7,21.7269,21.6461,21.6551,75700.0
2012-10-31 15:50:00,24.15,24.26,24.05,24.25,231900.0,21.6641,21.7628,21.5744,21.7538,231900.0
2012-11-01 09:30:00,23.75,24.42,23.64,24.19,327800.0,21.3052,21.9063,21.2066,21.7,327800.0
2012-11-01 09:40:00,24.19,24.7,24.19,24.61,59400.0,21.7,22.1575,21.7,22.0767,59400.0
2012-11-01 09:50:00,24.61,24.78,24.6,24.68,85700.0,22.0767,22.2292,22.0678,22.1395,85700.0
2012-11-01 10:00:00,24.74,25.06,24.72,24.91,99500.0,22.1933,22.4804,22.1754,22.3458,99500.0
2012-11-01 10:10:00,24.95,25.0,24.9,24.96,24700.0,22.3817,22.4266,22.3369,22.3907,24700.0
2012-11-01 10:20:00,24.96,25.1,24.96,25.05,45200.0,22.3907,22.5163,22.3907,22.4714,45200.0
2012-11-01 10:30:00,25.08,25.36,25.05,25.27,45100.0,22.4983,22.7495,22.4714,22.6688,45100.0
2012-11-01 10:40:00,25.26,25.5,25.25,25.46,86000.0,22.6598,22.8751,22.6508,22.8392,86000.0
2012-11-01 10:50:00,25.46,25.59,25.41,25.55,64100.0,22.8392,22.9558,22.7944,22.92,64100.0
2012-11-01 11:00:00,25.51,25.55,25.3,25.39,90300.0,22.8841,22.92,22.6957,22.7764,90300.0
2012-11-01 11:10:00,25.4,25.43,25.35,25.4,48700.0,22.7854,22.8123,22.7405,22.7854,48700.0
2012-11-01 11:20:00,25.41,25.72,25.4,25.63,44000.0,22.7944,23.0725,22.7854,22.9917,44000.0
2012-11-01 11:30:00,25.63,25.8,25.57,25.75,171000.0,22.9917,23.1442,22.9379,23.0994,171000.0
2012-11-01 11:40:00,25.79,25.84,25.66,25.78,58500.0,23.1353,23.1801,23.0186,23.1263,58500.0
2012-11-01 11:50:00,25.79,26.17,25.77,26.08,150300.0,23.1353,23.4761,23.1173,23.3954,150300.0
2012-11-01 12:00:00,26.1,26.2,26.0,26.08,74100.0,23.4133,23.5031,23.3236,23.3954,74100.0
2012-11-01 12:10:00,26.09,26.11,25.92,26.0,164100.0,23.4044,23.4223,23.2519,23.3236,164100.0
2012-11-01 12:20:00,26.0,26.06,25.95,26.04,116100.0,23.3236,23.3775,23.2788,23.3595,116100.0
2012-11-01 12:30:00,26.05,26.11,26.01,26.09,56700.0,23.3685,23.4223,23.3326,23.4044,56700.0
2012-11-01 12:40:00,26.1,26.21,26.0,26.0,128000.0,23.4133,23.512,23.3236,23.3236,128000.0
2012-11-01 12:50:00,26.0,26.08,25.87,25.98,120000.0,23.3236,23.3954,23.207,23.3057,120000.0
2012-11-01 13:00:00,25.98,26.18,25.98,26.12,81700.0,23.3057,23.4851,23.3057,23.4313,81700.0
2012-11-01 13:10:00,26.12,26.25,26.1,26.18,113500.0,23.4313,23.5479,23.4133,23.4851,113500.0
2012-11-01 13:20:00,26.2,26.2,26.07,26.1,80800.0,23.5031,23.5031,23.3864,23.4133,80800.0
2012-11-01 13:30:00,26.1,26.18,26.1,26.15,68400.0,23.4133,23.4851,23.4133,23.4582,68400.0
2012-11-01 13:40:00,26.15,26.24,26.13,26.22,53500.0,23.4582,23.5389,23.4403,23.521,53500.0
2012-11-01 13:50:00,26.22,26.23,26.14,26.15,104600.0,23.521,23.53,23.4492,23.4582,104600.0
2012-11-01 14:00:00,26.18,26.21,26.14,26.2,50000.0,23.4851,23.512,23.4492,23.5031,50000.0
2012-11-01 14:10:00,26.21,26.24,26.15,26.24,66800.0,23.512,23.5389,23.4582,23.5389,66800.0
2012-11-01 14:20:00,26.23,26.38,26.23,26.35,70000.0,23.53,23.6645,23.53,23.6376,70000.0
2012-11-01 14:30:00,26.32,26.33,26.06,26.1,84600.0,23.6107,23.6197,23.3775,23.4133,84600.0
2012-11-01 14:40:00,26.1,26.2,26.09,26.17,42900.0,23.4133,23.5031,23.4044,23.4761,42900.0
2012-11-01 14:50:00,26.17,26.34,26.13,26.31,46900.0,23.4761,23.6286,23.4403,23.6017,46900.0
2012-11-01 15:00:00,26.3,26.36,26.29,26.33,92100.0,23.5928,23.6466,23.5838,23.6197,92100.0
2012-11-01 15:10:00,26.33,26.34,26.23,26.33,73400.0,23.6197,23.6286,23.53,23.6197,73400.0
2012-11-01 15:20:00,26.32,26.33,26.21,26.24,51000.0,23.6107,23.6197,23.512,23.5389,51000.0
2012-11-01 15:30:00,26.24,26.29,26.17,26.25,143900.0,23.5389,23.5838,23.4761,23.5479,143900.0
2012-11-01 15:40:00,26.25,26.32,26.25,26.28,107800.0,23.5479,23.6107,23.5479,23.5748,107800.0
2012-11-01 15:50:00,26.28,26.3,26.13,26.2,217700.0,23.5748,23.5928,23.4403,23.5031,217700.0
2012-11-02 09:30:00,25.42,26.0,25.39,25.79,199400.0,22.8033,23.3236,22.7764,23.1353,199400.0
2012-11-02 09:40:00,25.75,26.08,25.65,25.96,65000.0,23.0994,23.3954,23.0097,23.2878,65000.0
2012-11-02 09:50:00,25.94,25.99,25.8,25.92,26200.0,23.2698,23.3147,23.1442,23.2519,26200.0
2012-11-02 10:00:00,25.94,26.07,25.86,25.87,49200.0,23.2698,23.3864,23.1981,23.207,49200.0
2012-11-02 10:10:00,25.87,25.9,25.74,25.85,42400.0,23.207,23.2339,23.0904,23.1891,42400.0
2012-11-02 10:20:00,25.78,25.83,25.71,25.81,40200.0,23.1263,23.1711,23.0635,23.1532,40200.0
2012-11-02 10:30:00,25.83,25.94,25.75,25.91,30400.0,23.1711,23.2698,23.0994,23.2429,30400.0
2012-11-02 10:40:00,25.85,26.0,25.82,25.89,105500.0,23.1891,23.3236,23.1622,23.225,105500.0
2012-11-02 10:50:00,25.94,26.03,25.87,25.99,34400.0,23.2698,23.3506,23.207,23.3147,34400.0
2012-11-02 11:00:00,25.98,26.03,25.88,25.89,46300.0,23.3057,23.3506,23.216,23.225,46300.0
2012-11-02 11:10:00,25.86,25.93,25.85,25.86,34500.0,23.1981,23.2608,23.1891,23.1981,34500.0
2012-11-02 11:20:00,25.86,25.91,25.81,25.88,37500.0,23.1981,23.2429,23.1532,23.216,37500.0
2012-11-02 11:30:00,25.87,25.87,25.82,25.83,21800.0,23.207,23.207,23.1622,23.1711,21800.0
2012-11-02 11:40:00,25.83,25.87,25.82,25.86,43200.0,23.1711,23.207,23.1622,23.1981,43200.0
2012-11-02 11:50:00,25.87,25.89,25.84,25.89,14500.0,23.207,23.225,23.1801,23.225,14500.0
2012-11-02 12:00:00,25.89,25.89,25.82,25.88,39500.0,23.225,23.225,23.1622,23.216,39500.0
2012-11-02 12:10:00,25.87,25.92,25.85,25.9,19800.0,23.207,23.2519,23.1891,23.2339,19800.0
2012-11-02 12:20:00,25.93,25.97,25.89,25.92,39000.0,23.2608,23.2967,23.225,23.2519,39000.0
2012-11-02 12:30:00,25.93,26.0,25.92,25.92,12500.0,23.2608,23.3236,23.2519,23.2519,12500.0
2012-11-02 12:40:00,25.92,25.99,25.92,25.99,10900.0,23.2519,23.3147,23.2519,23.3147,10900.0
2012-11-02 12:50:00,25.98,26.04,25.95,25.97,60700.0,23.3057,23.3595,23.2788,23.2967,60700.0
2012-11-02 13:00:00,25.97,26.0,25.95,25.98,35500.0,23.2967,23.3236,23.2788,23.3057,35500.0
2012-11-02 13:10:00,25.99,26.09,25.96,26.08,70300.0,23.3147,23.4044,23.2878,23.3954,70300.0
2012-11-02 13:20:00,26.08,26.1,26.02,26.04,15600.0,23.3954,23.4133,23.3416,23.3595,15600.0
2012-11-02 13:30:00,26.02,26.09,25.99,26.0,17100.0,23.3416,23.4044,23.3147,23.3236,17100.0
2012-11-02 13:40:00,25.99,26.0,25.92,25.96,17400.0,23.3147,23.3236,23.2519,23.2878,17400.0
2012-11-02 13:50:00,25.96,25.96,25.9,25.92,25300.0,23.2878,23.2878,23.2339,23.2519,25300.0
2012-11-02 14:00:00,25.91,25.96,25.82,25.96,53800.0,23.2429,23.2878,23.1622,23.2878,53800.0
2012-11-02 14:10:00,25.91,25.96,25.77,25.83,42500.0,23.2429,23.2878,23.1173,23.1711,42500.0
2012-11-02 14:20:00,25.83,25.91,25.8,25.9,31500.0,23.1711,23.2429,23.1442,23.2339,31500.0
2012-11-02 14:30:00,25.87,25.91,25.78,25.78,31900.0,23.207,23.2429,23.1263,23.1263,31900.0
2012-11-02 14:40:00,25.79,25.82,25.76,25.8,50800.0,23.1353,23.1622,23.1083,23.1442,50800.0
2012-11-02 14:50:00,25.8,25.82,25.76,25.82,41800.0,23.1442,23.1622,23.1083,23.1622,41800.0
2012-11-02 15:00:00,25.82,25.88,25.8,25.8,42200.0,23.1622,23.216,23.1442,23.1442,42200.0
2012-11-02 15:10:00,25.79,25.89,25.77,25.88,54900.0,23.1353,23.225,23.1173,23.216,54900.0
2012-11-02 15:20:00,25.87,25.95,25.83,25.93,91700.0,23.207,23.2788,23.1711,23.2608,91700.0
2012-11-02 15:30:00,25.93,25.93,25.8,25.86,82100.0,23.2608,23.2608,23.1442,23.1981,82100.0
2012-11-02 15:40:00,25.85,25.88,25.71,25.74,96800.0,23.1891,23.216,23.0635,23.0904,96800.0
2012-11-02 15:50:00,25.73,25.74,25.67,25.7,184100.0,23.0814,23.0904,23.0276,23.0545,184100.0
2012-11-05 09:30:00,25.02,25.9,24.86,25.83,126600.0,22.4445,23.2339,22.301,23.1711,126600.0
2012-11-05 09:40:00,25.8,25.85,25.65,25.72,21600.0,23.1442,23.1891,23.0097,23.0725,21600.0
2012-11-05 09:50:00,25.68,25.9,25.6,25.82,21000.0,23.0366,23.2339,22.9648,23.1622,21000.0
2012-11-05 10:00:00,25.85,26.0,25.72,25.77,53900.0,23.1891,23.3236,23.0725,23.1173,53900.0
2012-11-05 10:10:00,25.81,25.83,25.75,25.77,25900.0,23.1532,23.1711,23.0994,23.1173,25900.0
2012-11-05 10:20:00,25.8,25.81,25.76,25.76,11300.0,23.1442,23.1532,23.1083,23.1083,11300.0
2012-11-05 10:30:00,25.78,25.95,25.78,25.94,18400.0,23.1263,23.2788,23.1263,23.2698,18400.0
2012-11-05 10:40:00,25.96,25.96,25.89,25.91,12400.0,23.2878,23.2878,23.225,23.2429,12400.0
2012-11-05 10:50:00,25.93,26.0,25.91,25.96,17100.0,23.2608,23.3236,23.2429,23.2878,17100.0
2012-11-05 11:00:00,25.93,26.0,25.93,25.98,10400.0,23.2608,23.3236,23.2608,23.3057,10400.0
2012-11-05 11:10:00,25.98,26.11,25.97,26.07,56000.0,23.3057,23.4223,23.2967,23.3864,56000.0
2012-11-05 11:20:00,26.05,26.06,25.93,25.96,12400.0,23.3685,23.3775,23.2608,23.2878,12400.0
2012-11-05 11:30:00,25.96,25.97,25.83,25.86,15800.0,23.2878,23.2967,23.1711,23.1981,15800.0
2012-11-05 11:40:00,25.86,25.96,25.79,25.92,68100.0,23.1981,23.2878,23.1353,23.2519,68100.0
2012-11-05 11:50:00,25.9,25.92,25.86,25.88,22300.0,23.2339,23.2519,23.1981,23.216,22300.0
2012-11-05 12:00:00,25.89,25.94,25.84,25.9,24300.0,23.225,23.2698,23.1801,23.2339,24300.0
2012-11-05 12:10:00,25.9,25.92,25.87,25.89,23000.0,23.2339,23.2519,23.207,23.225,23000.0
2012-11-05 12:20:00,25.88,25.92,25.82,25.82,16000.0,23.216,23.2519,23.1622,23.1622,16000.0
2012-11-05 12:30:00,25.83,25.9,25.82,25.87,8300.0,23.1711,23.2339,23.1622,23.207,8300.0
2012-11-05 12:40:00,25.87,25.88,25.83,25.85,16300.0,23.207,23.216,23.1711,23.1891,16300.0
2012-11-05 12:50:00,25.85,25.86,25.77,25.83,16600.0,23.1891,23.1981,23.1173,23.1711,16600.0
2012-11-05 13:00:00,25.84,25.92,25.75,25.77,38800.0,23.1801,23.2519,23.0994,23.1173,38800.0
2012-11-05 13:10:00,25.76,25.86,25.74,25.83,26900.0,23.1083,23.1981,23.0904,23.1711,26900.0
2012-11-05 13:20:00,25.81,25.9,25.8,25.88,26800.0,23.1532,23.2339,23.1442,23.216,26800.0
2012-11-05 13:30:00,25.84,25.9,25.8,25.84,12900.0,23.1801,23.2339,23.1442,23.1801,12900.0
2012-11-05 13:40:00,25.83,25.84,25.76,25.79,19900.0,23.1711,23.1801,23.1083,23.1353,19900.0
2012-11-05 13:50:00,25.79,25.86,25.75,25.77,18000.0,23.1353,23.1981,23.0994,23.1173,18000.0
2012-11-05 14:00:00,25.77,25.87,25.77,25.79,148300.0,23.1173,23.207,23.1173,23.1353,148300.0
2012-11-05 14:10:00,25.79,25.83,25.75,25.79,33300.0,23.1353,23.1711,23.0994,23.1353,33300.0
2012-11-05 14:20:00,25.8,25.89,25.77,25.87,22500.0,23.1442,23.225,23.1173,23.207,22500.0
2012-11-05 14:30:00,25.88,25.91,25.83,25.84,27900.0,23.216,23.2429,23.1711,23.1801,27900.0
2012-11-05 14:40:00,25.84,25.87,25.8,25.83,38100.0,23.1801,23.207,23.1442,23.1711,38100.0
2012-11-05 14:50:00,25.83,25.85,25.79,25.82,118800.0,23.1711,23.1891,23.1353,23.1622,118800.0
2012-11-05 15:00:00,25.82,25.83,25.78,25.8,48000.0,23.1622,23.1711,23.1263,23.1442,48000.0
2012-11-05 15:10:00,25.8,25.83,25.78,25.78,50000.0,23.1442,23.1711,23.1263,23.1263,50000.0
2012-11-05 15:20:00,25.79,25.83,25.78,25.81,61800.0,23.1353,23.1711,23.1263,23.1532,61800.0
2012-11-05 15:30:00,25.81,25.84,25.79,25.83,81300.0,23.1532,23.1801,23.1353,23.1711,81300.0
2012-11-05 15:40:00,25.83,25.83,25.78,25.8,122000.0,23.1711,23.1711,23.1263,23.1442,122000.0
2012-11-05 15:50:00,25.8,25.83,25.76,25.82,143800.0,23.1442,23.1711,23.1083,23.1622,143800.0
2012-11-06 09:30:00,25.73,25.73,25.5,25.73,245500.0,23.0814,23.0814,22.8751,23.0814,245500.0
2012-11-06 09:40:00,25.72,25.73,25.65,25.69,156400.0,23.0725,23.0814,23.0097,23.0456,156400.0
2012-11-06 09:50:00,25.7,25.71,25.65,25.7,139100.0,23.0545,23.0635,23.0097,23.0545,139100.0
2012-11-06 10:00:00,25.7,25.74,25.67,25.71,151800.0,23.0545,23.0904,23.0276,23.0635,151800.0
2012-11-06 10:10:00,25.7,25.74,25.7,25.72,66800.0,23.0545,23.0904,23.0545,23.0725,66800.0
2012-11-06 10:20:00,25.72,25.74,25.7,25.73,63100.0,23.0725,23.0904,23.0545,23.0814,63100.0
2012-11-06 10:30:00,25.73,25.74,25.71,25.73,93800.0,23.0814,23.0904,23.0635,23.0814,93800.0
2012-11-06 10:40:00,25.74,25.98,25.74,25.86,146300.0,23.0904,23.3057,23.0904,23.1981,146300.0
2012-11-06 10:50:00,25.85,25.86,25.68,25.74,52900.0,23.1891,23.1981,23.0366,23.0904,52900.0
2012-11-06 11:00:00,25.75,25.75,25.72,25.75,22200.0,23.0994,23.0994,23.0725,23.0994,22200.0
2012-11-06 11:10:00,25.75,25.76,25.72,25.73,77800.0,23.0994,23.1083,23.0725,23.0814,77800.0
2012-11-06 11:20:00,25.73,25.74,25.68,25.73,11900.0,23.0814,23.0904,23.0366,23.0814,11900.0
2012-11-06 11:30:00,25.71,25.77,25.66,25.74,101200.0,23.0635,23.1173,23.0186,23.0904,101200.0
2012-11-06 11:40:00,25.75,25.77,25.74,25.74,22900.0,23.0994,23.1173,23.0904,23.0904,22900.0
2012-11-06 11:50:00,25.74,25.77,25.73,25.75,97000.0,23.0904,23.1173,23.0814,23.0994,97000.0
2012-11-06 12:00:00,25.75,25.77,25.72,25.76,52900.0,23.0994,23.1173,23.0725,23.1083,52900.0
2012-11-06 12:10:00,25.77,25.77,25.72,25.74,26400.0,23.1173,23.1173,23.0725,23.0904,26400.0
2012-11-06 12:20:00,25.74,25.77,25.72,25.73,79800.0,23.0904,23.1173,23.0725,23.0814,79800.0
2012-11-06 12:30:00,25.73,25.77,25.73,25.74,30900.0,23.0814,23.1173,23.0814,23.0904,30900.0
2012-11-06 12:40:00,25.74,25.77,25.72,25.73,47300.0,23.0904,23.1173,23.0725,23.0814,47300.0
2012-11-06 12:50:00,25.73,25.75,25.71,25.75,26000.0,23.0814,23.0994,23.0635,23.0994,26000.0
2012-11-06 13:00:00,25.75,25.77,25.73,25.75,20200.0,23.0994,23.1173,23.0814,23.0994,20200.0
2012-11-06 13:10:00,25.75,25.75,25.69,25.75,49500.0,23.0994,23.0994,23.0456,23.0994,49500.0
2012-11-06 13:20:00,25.74,25.76,25.72,25.74,45600.0,23.0904,23.1083,23.0725,23.0904,45600.0
2012-11-06 13:30:00,25.76,25.77,25.74,25.76,27400.0,23.1083,23.1173,23.0904,23.1083,27400.0
2012-11-06 13:40:00,25.75,25.77,25.74,25.76,177000.0,23.0994,23.1173,23.0904,23.1083,177000.0
2012-11-06 13:50:00,25.76,25.77,25.73,25.75,78900.0,23.1083,23.1173,23.0814,23.0994,78900.0
2012-11-06 14:00:00,25.75,25.79,25.75,25.78,221400.0,23.0994,23.1353,23.0994,23.1263,221400.0
2012-11-06 14:10:00,25.79,25.79,25.74,25.79,40000.0,23.1353,23.1353,23.0904,23.1353,40000.0
2012-11-06 14:20:00,25.78,25.79,25.75,25.75,45300.0,23.1263,23.1353,23.0994,23.0994,45300.0
2012-11-06 14:30:00,25.75,25.8,25.75,25.79,32800.0,23.0994,23.1442,23.0994,23.1353,32800.0
2012-11-06 14:40:00,25.79,25.79,25.77,25.78,25700.0,23.1353,23.1353,23.1173,23.1263,25700.0
2012-11-06 14:50:00,25.77,25.8,25.75,25.77,34100.0,23.1173,23.1442,23.0994,23.1173,34100.0
2012-11-06 15:00:00,25.77,25.79,25.76,25.77,39900.0,23.1173,23.1353,23.1083,23.1173,39900.0
2012-11-06 15:10:00,25.77,25.77,25.75,25.77,34700.0,23.1173,23.1173,23.0994,23.1173,34700.0
2012-11-06 15:20:00,25.77,25.77,25.75,25.77,78100.0,23.1173,23.1173,23.0994,23.1173,78100.0
2012-11-06 15:30:00,25.77,25.78,25.75,25.77,112900.0,23.1173,23.1263,23.0994,23.1173,112900.0
2012-11-06 15:40:00,25.77,25.78,25.76,25.77,134000.0,23.1173,23.1263,23.1083,23.1173,134000.0
2012-11-06 15:50:00,25.77,25.78,25.75,25.77,214700.0,23.1173,23.1263,23.0994,23.1173,214700.0
2012-11-07 09:30:00,25.4,25.49,25.05,25.46,48600.0,22.7854,22.8661,22.4714,22.8392,48600.0
2012-11-07 09:40:00,25.5,25.7,25.48,25.67,24400.0,22.8751,23.0545,22.8572,23.0276,24400.0
2012-11-07 09:50:00,25.63,25.63,25.45,25.55,33800.0,22.9917,22.9917,22.8303,22.92,33800.0
2012-11-07 10:00:00,25.53,25.57,25.47,25.5,48100.0,22.902,22.9379,22.8482,22.8751,48100.0
2012-11-07 10:10:00,25.49,25.5,25.3,25.35,41000.0,22.8661,22.8751,22.6957,22.7405,41000.0
2012-11-07 10:20:00,25.32,25.35,25.22,25.35,50400.0,22.7136,22.7405,22.6239,22.7405,50400.0
2012-11-07 10:30:00,25.35,25.45,25.3,25.45,38800.0,22.7405,22.8303,22.6957,22.8303,38800.0
2012-11-07 10:40:00,25.46,25.48,25.32,25.36,46300.0,22.8392,22.8572,22.7136,22.7495,46300.0
2012-11-07 10:50:00,25.36,25.38,25.21,25.25,179800.0,22.7495,22.7675,22.615,22.6508,179800.0
2012-11-07 11:00:00,25.25,25.3,25.18,25.27,38100.0,22.6508,22.6957,22.588,22.6688,38100.0
2012-11-07 11:10:00,25.22,25.32,25.16,25.2,35100.0,22.6239,22.7136,22.5701,22.606,35100.0
2012-11-07 11:20:00,25.17,25.23,25.05,25.05,46100.0,22.5791,22.6329,22.4714,22.4714,46100.0
2012-11-07 11:30:00,25.08,25.17,25.06,25.1,29700.0,22.4983,22.5791,22.4804,22.5163,29700.0
2012-11-07 11:40:00,25.12,25.28,25.1,25.27,19900.0,22.5342,22.6778,22.5163,22.6688,19900.0
2012-11-07 11:50:00,25.26,25.27,25.18,25.25,19100.0,22.6598,22.6688,22.588,22.6508,19100.0
2012-11-07 12:00:00,25.25,25.3,25.22,25.25,13500.0,22.6508,22.6957,22.6239,22.6508,13500.0
2012-11-07 12:10:00,25.28,25.35,25.21,25.34,32600.0,22.6778,22.7405,22.615,22.7316,32600.0
2012-11-07 12:20:00,25.33,25.34,25.21,25.21,54900.0,22.7226,22.7316,22.615,22.615,54900.0
2012-11-07 12:30:00,25.21,25.28,25.16,25.23,34700.0,22.615,22.6778,22.5701,22.6329,34700.0
2012-11-07 12:40:00,25.25,25.29,25.19,25.22,12800.0,22.6508,22.6867,22.597,22.6239,12800.0
2012-11-07 12:50:00,25.2,25.24,25.15,25.23,18300.0,22.606,22.6419,22.5611,22.6329,18300.0
2012-11-07 13:00:00,25.21,25.35,25.2,25.32,17600.0,22.615,22.7405,22.606,22.7136,17600.0
2012-11-07 13:10:00,25.31,25.37,25.27,25.32,45600.0,22.7047,22.7585,22.6688,22.7136,45600.0
2012-11-07 13:20:00,25.31,25.45,25.31,25.34,41600.0,22.7047,22.8303,22.7047,22.7316,41600.0
2012-11-07 13:30:00,25.35,25.4,25.32,25.37,21800.0,22.7405,22.7854,22.7136,22.7585,21800.0
2012-11-07 13:40:00,25.37,25.44,25.34,25.34,129500.0,22.7585,22.8213,22.7316,22.7316,129500.0
2012-11-07 13:50:00,25.35,25.42,25.33,25.37,36100.0,22.7405,22.8033,22.7226,22.7585,36100.0
2012-11-07 14:00:00,25.39,25.41,25.32,25.39,6000.0,22.7764,22.7944,22.7136,22.7764,6000.0
2012-11-07 14:10:00,25.38,25.49,25.34,25.4,60600.0,22.7675,22.8661,22.7316,22.7854,60600.0
2012-11-07 14:20:00,25.41,25.44,25.37,25.41,78800.0,22.7944,22.8213,22.7585,22.7944,78800.0
2012-11-07 14:30:00,25.41,25.41,25.32,25.34,39200.0,22.7944,22.7944,22.7136,22.7316,39200.0
2012-11-07 14:40:00,25.34,25.41,25.27,25.41,23800.0,22.7316,22.7944,22.6688,22.7944,23800.0
2012-11-07 14:50:00,25.41,25.42,25.33,25.41,61400.0,22.7944,22.8033,22.7226,22.7944,61400.0
2012-11-07 15:00:00,25.41,25.41,25.3,25.35,47700.0,22.7944,22.7944,22.6957,22.7405,47700.0
2012-11-07 15:10:00,25.36,25.41,25.27,25.34,53900.0,22.7495,22.7944,22.6688,22.7316,53900.0
2012-11-07 15:20:00,25.37,25.47,25.37,25.42,60000.0,22.7585,22.8482,22.7585,22.8033,60000.0
2012-11-07 15:30:00,25.42,25.47,25.4,25.42,29700.0,22.8033,22.8482,22.7854,22.8033,29700.0
2012-11-07 15:40:00,25.41,25.44,25.39,25.42,85900.0,22.7944,22.8213,22.7764,22.8033,85900.0
2012-11-07 15:50:00,25.42,25.43,25.4,25.43,110800.0,22.8033,22.8123,22.7854,22.8123,110800.0
2012-11-08 09:30:00,25.51,25.76,25.28,25.76,21400.0,22.8841,23.1083,22.6778,23.1083,21400.0
2012-11-08 09:40:00,25.78,25.78,25.44,25.44,22600.0,23.1263,23.1263,22.8213,22.8213,22600.0
2012-11-08 09:50:00,25.43,25.45,25.37,25.42,31100.0,22.8123,22.8303,22.7585,22.8033,31100.0
2012-11-08 10:00:00,25.44,25.44,25.26,25.31,21000.0,22.8213,22.8213,22.6598,22.7047,21000.0
2012-11-08 10:10:00,25.33,25.44,25.32,25.44,17600.0,22.7226,22.8213,22.7136,22.8213,17600.0
2012-11-08 10:20:00,25.43,25.47,25.37,25.4,69800.0,22.8123,22.8482,22.7585,22.7854,69800.0
2012-11-08 10:30:00,25.42,25.43,25.34,25.38,21700.0,22.8033,22.8123,22.7316,22.7675,21700.0
2012-11-08 10:40:00,25.36,25.44,25.26,25.37,38600.0,22.7495,22.8213,22.6598,22.7585,38600.0
2012-11-08 10:50:00,25.37,25.47,25.28,25.34,14000.0,22.7585,22.8482,22.6778,22.7316,14000.0
2012-11-08 11:00:00,25.4,25.4,25.28,25.34,4700.0,22.7854,22.7854,22.6778,22.7316,4700.0
2012-11-08 11:10:00,25.36,25.36,25.23,25.29,20400.0,22.7495,22.7495,22.6329,22.6867,20400.0
2012-11-08 11:20:00,25.29,25.34,25.26,25.34,117400.0,22.6867,22.7316,22.6598,22.7316,117400.0
2012-11-08 11:30:00,25.36,25.38,25.3,25.38,14600.0,22.7495,22.7675,22.6957,22.7675,14600.0
2012-11-08 11:40:00,25.36,25.46,25.31,25.41,20100.0,22.7495,22.8392,22.7047,22.7944,20100.0
2012-11-08 11:50:00,25.39,25.47,25.37,25.46,4300.0,22.7764,22.8482,22.7585,22.8392,4300.0
2012-11-08 12:00:00,25.44,25.45,25.36,25.41,17900.0,22.8213,22.8303,22.7495,22.7944,17900.0
2012-11-08 12:10:00,25.38,25.43,25.33,25.41,19400.0,22.7675,22.8123,22.7226,22.7944,19400.0
2012-11-08 12:20:00,25.4,25.4,25.33,25.35,5000.0,22.7854,22.7854,22.7226,22.7405,5000.0
2012-11-08 12:30:00,25.35,25.37,25.31,25.32,14500.0,22.7405,22.7585,22.7047,22.7136,14500.0
2012-11-08 12:40:00,25.31,25.34,25.29,25.29,6600.0,22.7047,22.7316,22.6867,22.6867,6600.0
2012-11-08 12:50:00,25.26,25.36,25.26,25.34,4800.0,22.6598,22.7495,22.6598,22.7316,4800.0
2012-11-08 13:00:00,25.35,25.42,25.34,25.42,30500.0,22.7405,22.8033,22.7316,22.8033,30500.0
2012-11-08 13:10:00,25.41,25.42,25.35,25.37,7100.0,22.7944,22.8033,22.7405,22.7585,7100.0
2012-11-08 13:20:00,25.37,25.37,25.23,25.25,10400.0,22.7585,22.7585,22.6329,22.6508,10400.0
2012-11-08 13:30:00,25.23,25.28,25.21,25.24,17000.0,22.6329,22.6778,22.615,22.6419,17000.0
2012-11-08 13:40:00,25.25,25.32,25.25,25.32,26900.0,22.6508,22.7136,22.6508,22.7136,26900.0
2012-11-08 13:50:00,25.34,25.47,25.32,25.47,24400.0,22.7316,22.8482,22.7136,22.8482,24400.0
2012-11-08 14:00:00,25.45,25.46,25.36,25.38,22800.0,22.8303,22.8392,22.7495,22.7675,22800.0
2012-11-08 14:10:00,25.38,25.43,25.38,25.38,5300.0,22.7675,22.8123,22.7675,22.7675,5300.0
2012-11-08 14:20:00,25.38,25.43,25.36,25.43,11800.0,22.7675,22.8123,22.7495,22.8123,11800.0
2012-11-08 14:30:00,25.44,25.44,25.37,25.38,13100.0,22.8213,22.8213,22.7585,22.7675,13100.0
2012-11-08 14:40:00,25.39,25.44,25.39,25.42,25700.0,22.7764,22.8213,22.7764,22.8033,25700.0
2012-11-08 14:50:00,25.43,25.44,25.37,25.37,31300.0,22.8123,22.8213,22.7585,22.7585,31300.0
2012-11-08 15:00:00,25.37,25.38,25.26,25.32,29500.0,22.7585,22.7675,22.6598,22.7136,29500.0
2012-11-08 15:10:00,25.34,25.43,25.34,25.39,73900.0,22.7316,22.8123,22.7316,22.7764,73900.0
2012-11-08 15:20:00,25.39,25.4,25.36,25.39,38600.0,22.7764,22.7854,22.7495,22.7764,38600.0
2012-11-08 15:30:00,25.38,25.38,25.29,25.34,20900.0,22.7675,22.7675,22.6867,22.7316,20900.0
2012-11-08 15:40:00,25.32,25.39,25.3,25.39,98900.0,22.7136,22.7764,22.6957,22.7764,98900.0
2012-11-08 15:50:00,25.39,25.4,25.27,25.34,131400.0,22.7764,22.7854,22.6688,22.7316,131400.0
2012-11-09 09:30:00,24.81,25.15,24.74,25.03,72900.0,22.2561,22.5611,22.1933,22.4535,72900.0
2012-11-09 09:40:00,25.05,25.06,24.87,24.9,70400.0,22.4714,22.4804,22.31,22.3369,70400.0
2012-11-09 09:50:00,24.89,24.93,24.78,24.91,25700.0,22.3279,22.3638,22.2292,22.3458,25700.0
2012-11-09 10:00:00,24.92,24.95,24.85,24.94,23500.0,22.3548,22.3817,22.292,22.3728,23500.0
2012-11-09 10:10:00,24.94,25.05,24.92,25.01,66900.0,22.3728,22.4714,22.3548,22.4355,66900.0
2012-11-09 10:20:00,25.04,25.05,24.99,25.0,9700.0,22.4625,22.4714,22.4176,22.4266,9700.0
2012-11-09 10:30:00,25.02,25.04,24.97,25.01,14500.0,22.4445,22.4625,22.3997,22.4355,14500.0
2012-11-09 10:40:00,24.97,25.04,24.94,24.97,13500.0,22.3997,22.4625,22.3728,22.3997,13500.0
2012-11-09 10:50:00,24.94,25.13,24.94,25.08,88900.0,22.3728,22.5432,22.3728,22.4983,88900.0
2012-11-09 11:00:00,25.11,25.16,25.02,25.02,102300.0,22.5253,22.5701,22.4445,22.4445,102300.0
2012-11-09 11:10:00,25.03,25.07,25.0,25.05,61500.0,22.4535,22.4894,22.4266,22.4714,61500.0
2012-11-09 11:20:00,25.04,25.04,24.91,25.02,12800.0,22.4625,22.4625,22.3458,22.4445,12800.0
2012-11-09 11:30:00,25.0,25.09,24.99,25.02,17300.0,22.4266,22.5073,22.4176,22.4445,17300.0
2012-11-09 11:40:00,25.04,25.05,24.99,25.01,16800.0,22.4625,22.4714,22.4176,22.4355,16800.0
2012-11-09 11:50:00,25.02,25.09,25.0,25.04,28400.0,22.4445,22.5073,22.4266,22.4625,28400.0
2012-11-09 12:00:00,25.07,25.18,25.04,25.05,56700.0,22.4894,22.588,22.4625,22.4714,56700.0
2012-11-09 12:10:00,25.06,25.1,24.98,25.01,38600.0,22.4804,22.5163,22.4086,22.4355,38600.0
2012-11-09 12:20:00,25.01,25.1,25.0,25.08,66500.0,22.4355,22.5163,22.4266,22.4983,66500.0
2012-11-09 12:30:00,25.08,25.08,25.04,25.06,8600.0,22.4983,22.4983,22.4625,22.4804,8600.0
2012-11-09 12:40:00,25.05,25.08,25.03,25.07,7200.0,22.4714,22.4983,22.4535,22.4894,7200.0
2012-11-09 12:50:00,25.09,25.09,24.97,25.0,31900.0,22.5073,22.5073,22.3997,22.4266,31900.0
2012-11-09 13:00:00,25.0,25.1,24.99,25.05,22900.0,22.4266,22.5163,22.4176,22.4714,22900.0
2012-11-09 13:10:00,25.04,25.04,24.89,24.99,47600.0,22.4625,22.4625,22.3279,22.4176,47600.0
2012-11-09 13:20:00,25.01,25.01,24.9,24.98,28900.0,22.4355,22.4355,22.3369,22.4086,28900.0
2012-11-09 13:30:00,24.97,25.02,24.93,24.98,41700.0,22.3997,22.4445,22.3638,22.4086,41700.0
2012-11-09 13:40:00,24.99,25.01,24.94,24.96,38100.0,22.4176,22.4355,22.3728,22.3907,38100.0
2012-11-09 13:50:00,24.97,25.0,24.95,24.98,63800.0,22.3997,22.4266,22.3817,22.4086,63800.0
2012-11-09 14:00:00,24.98,25.0,24.93,24.95,33500.0,22.4086,22.4266,22.3638,22.3817,33500.0
2012-11-09 14:10:00,24.94,24.98,24.9,24.97,15900.0,22.3728,22.4086,22.3369,22.3997,15900.0
2012-11-09 14:20:00,24.97,25.0,24.95,24.98,10200.0,22.3997,22.4266,22.3817,22.4086,10200.0
2012-11-09 14:30:00,24.99,25.04,24.95,24.96,30500.0,22.4176,22.4625,22.3817,22.3907,30500.0
2012-11-09 14:40:00,24.97,25.02,24.96,24.97,6300.0,22.3997,22.4445,22.3907,22.3997,6300.0
2012-11-09 14:50:00,24.96,25.03,24.96,25.02,19000.0,22.3907,22.4535,22.3907,22.4445,19000.0
2012-11-09 15:00:00,25.03,25.05,24.93,25.0,30100.0,22.4535,22.4714,22.3638,22.4266,30100.0
2012-11-09 15:10:00,24.99,25.05,24.99,25.04,59000.0,22.4176,22.4714,22.4176,22.4625,59000.0
2012-11-09 15:20:00,25.05,25.14,25.02,25.07,84600.0,22.4714,22.5522,22.4445,22.4894,84600.0
2012-11-09 15:30:00,25.07,25.09,24.98,24.98,104300.0,22.4894,22.5073,22.4086,22.4086,104300.0
2012-11-09 15:40:00,24.99,25.08,24.99,25.04,79700.0,22.4176,22.4983,22.4176,22.4625,79700.0
2012-11-09 15:50:00,25.03,25.11,24.98,25.0,223000.0,22.4535,22.5253,22.4086,22.4266,223000.0
2012-11-12 09:30:00,25.01,25.2,24.92,25.16,38400.0,22.4355,22.606,22.3548,22.5701,38400.0
2012-11-12 09:40:00,25.19,25.31,25.18,25.24,19400.0,22.597,22.7047,22.588,22.6419,19400.0
2012-11-12 09:50:00,25.19,25.21,25.03,25.17,14800.0,22.597,22.615,22.4535,22.5791,14800.0
2012-11-12 10:00:00,25.2,25.25,25.05,25.05,17300.0,22.606,22.6508,22.4714,22.4714,17300.0
2012-11-12 10:10:00,25.08,25.09,24.88,24.89,43700.0,22.4983,22.5073,22.3189,22.3279,43700.0
2012-11-12 10:20:00,24.92,25.0,24.91,25.0,6300.0,22.3548,22.4266,22.3458,22.4266,6300.0
2012-11-12 10:30:00,25.0,25.05,24.97,24.99,31300.0,22.4266,22.4714,22.3997,22.4176,31300.0
2012-11-12 10:40:00,24.98,25.02,24.92,24.96,21300.0,22.4086,22.4445,22.3548,22.3907,21300.0
2012-11-12 10:50:00,24.94,24.97,24.89,24.96,19500.0,22.3728,22.3997,22.3279,22.3907,19500.0
2012-11-12 11:00:00,24.95,25.02,24.92,24.97,38000.0,22.3817,22.4445,22.3548,22.3997,38000.0
2012-11-12 11:10:00,24.97,25.08,24.97,25.07,35600.0,22.3997,22.4983,22.3997,22.4894,35600.0
2012-11-12 11:20:00,25.07,25.08,25.0,25.08,5700.0,22.4894,22.4983,22.4266,22.4983,5700.0
2012-11-12 11:30:00,25.09,25.09,25.04,25.07,6700.0,22.5073,22.5073,22.4625,22.4894,6700.0
2012-11-12 11:40:00,25.04,25.12,25.04,25.08,11000.0,22.4625,22.5342,22.4625,22.4983,11000.0
2012-11-12 11:50:00,25.05,25.07,25.02,25.03,3400.0,22.4714,22.4894,22.4445,22.4535,3400.0
2012-11-12 12:00:00,25.03,25.07,25.02,25.07,4500.0,22.4535,22.4894,22.4445,22.4894,4500.0
2012-11-12 12:10:00,25.08,25.09,25.03,25.05,21800.0,22.4983,22.5073,22.4535,22.4714,21800.0
2012-11-12 12:20:00,25.04,25.05,24.99,25.0,2000.0,22.4625,22.4714,22.4176,22.4266,2000.0
2012-11-12 12:30:00,25.01,25.12,25.01,25.1,5900.0,22.4355,22.5342,22.4355,22.5163,5900.0
2012-11-12 12:40:00,25.11,25.21,25.1,25.21,3900.0,22.5253,22.615,22.5163,22.615,3900.0
2012-11-12 12:50:00,25.21,25.23,25.19,25.21,3600.0,22.615,22.6329,22.597,22.615,3600.0
2012-11-12 13:00:00,25.24,25.27,25.21,25.25,29900.0,22.6419,22.6688,22.615,22.6508,29900.0
2012-11-12 13:10:00,25.26,25.31,25.23,25.24,120500.0,22.6598,22.7047,22.6329,22.6419,120500.0
2012-11-12 13:20:00,25.23,25.26,25.22,25.23,9100.0,22.6329,22.6598,22.6239,22.6329,9100.0
2012-11-12 13:30:00,25.21,25.22,25.14,25.2,34400.0,22.615,22.6239,22.5522,22.606,34400.0
2012-11-12 13:40:00,25.2,25.24,25.17,25.24,19400.0,22.606,22.6419,22.5791,22.6419,19400.0
2012-11-12 13:50:00,25.24,25.29,25.24,25.28,18600.0,22.6419,22.6867,22.6419,22.6778,18600.0
2012-11-12 14:00:00,25.27,25.29,25.24,25.28,16900.0,22.6688,22.6867,22.6419,22.6778,16900.0
2012-11-12 14:10:00,25.26,25.27,25.2,25.24,18800.0,22.6598,22.6688,22.606,22.6419,18800.0
2012-11-12 14:20:00,25.24,25.24,25.16,25.17,9200.0,22.6419,22.6419,22.5701,22.5791,9200.0
2012-11-12 14:30:00,25.2,25.23,25.14,25.14,18500.0,22.606,22.6329,22.5522,22.5522,18500.0
2012-11-12 14:40:00,25.15,25.17,25.12,25.17,4500.0,22.5611,22.5791,22.5342,22.5791,4500.0
2012-11-12 14:50:00,25.17,25.22,25.17,25.21,9100.0,22.5791,22.6239,22.5791,22.615,9100.0
2012-11-12 15:00:00,25.21,25.22,25.14,25.15,15200.0,22.615,22.6239,22.5522,22.5611,15200.0
2012-11-12 15:10:00,25.15,25.18,25.09,25.11,9900.0,22.5611,22.588,22.5073,22.5253,9900.0
2012-11-12 15:20:00,25.12,25.16,25.12,25.14,5600.0,22.5342,22.5701,22.5342,22.5522,5600.0
2012-11-12 15:30:00,25.16,25.26,25.15,25.23,12900.0,22.5701,22.6598,22.5611,22.6329,12900.0
2012-11-12 15:40:00,25.24,25.26,25.17,25.17,15000.0,22.6419,22.6598,22.5791,22.5791,15000.0
2012-11-12 15:50:00,25.19,25.23,25.14,25.2,52300.0,22.597,22.6329,22.5522,22.606,52300.0
2012-11-13 09:30:00,24.51,24.99,24.5,24.79,47600.0,21.987,22.4176,21.978,22.2382,47600.0
2012-11-13 09:40:00,24.82,24.95,24.82,24.95,37000.0,22.2651,22.3817,22.2651,22.3817,37000.0
2012-11-13 09:50:00,24.92,24.93,24.79,24.93,24900.0,22.3548,22.3638,22.2382,22.3638,24900.0
2012-11-13 10:00:00,24.93,24.93,24.65,24.73,13800.0,22.3638,22.3638,22.1126,22.1844,13800.0
2012-11-13 10:10:00,24.78,24.81,24.68,24.69,8900.0,22.2292,22.2561,22.1395,22.1485,8900.0
2012-11-13 10:20:00,24.73,24.74,24.64,24.64,15000.0,22.1844,22.1933,22.1036,22.1036,15000.0
2012-11-13 10:30:00,24.64,24.69,24.55,24.6,36000.0,22.1036,22.1485,22.0229,22.0678,36000.0
2012-11-13 10:40:00,24.62,24.69,24.61,24.68,12800.0,22.0857,22.1485,22.0767,22.1395,12800.0
2012-11-13 10:50:00,24.68,24.76,24.68,24.76,22200.0,22.1395,22.2113,22.1395,22.2113,22200.0
2012-11-13 11:00:00,24.78,24.82,24.78,24.81,13000.0,22.2292,22.2651,22.2292,22.2561,13000.0
2012-11-13 11:10:00,24.8,24.82,24.78,24.78,8700.0,22.2472,22.2651,22.2292,22.2292,8700.0
2012-11-13 11:20:00,24.79,24.82,24.79,24.79,2500.0,22.2382,22.2651,22.2382,22.2382,2500.0
2012-11-13 11:30:00,24.8,24.8,24.72,24.74,4200.0,22.2472,22.2472,22.1754,22.1933,4200.0
2012-11-13 11:40:00,24.72,24.75,24.71,24.73,3700.0,22.1754,22.2023,22.1664,22.1844,3700.0
2012-11-13 11:50:00,24.72,24.8,24.69,24.79,20300.0,22.1754,22.2472,22.1485,22.2382,20300.0
2012-11-13 12:00:00,24.81,24.81,24.73,24.73,3400.0,22.2561,22.2561,22.1844,22.1844,3400.0
2012-11-13 12:10:00,24.72,24.81,24.71,24.78,14700.0,22.1754,22.2561,22.1664,22.2292,14700.0
2012-11-13 12:20:00,24.79,24.8,24.75,24.76,11500.0,22.2382,22.2472,22.2023,22.2113,11500.0
2012-11-13 12:30:00,24.75,24.76,24.72,24.72,5900.0,22.2023,22.2113,22.1754,22.1754,5900.0
2012-11-13 12:40:00,24.73,24.74,24.71,24.72,800.0,22.1844,22.1933,22.1664,22.1754,800.0
2012-11-13 12:50:00,24.75,24.78,24.74,24.74,6500.0,22.2023,22.2292,22.1933,22.1933,6500.0
2012-11-13 13:00:00,24.75,24.76,24.71,24.73,9800.0,22.2023,22.2113,22.1664,22.1844,9800.0
2012-11-13 13:10:00,24.75,24.77,24.72,24.72,6600.0,22.2023,22.2203,22.1754,22.1754,6600.0
2012-11-13 13:20:00,24.74,24.74,24.72,24.74,2300.0,22.1933,22.1933,22.1754,22.1933,2300.0
2012-11-13 13:30:00,24.74,24.74,24.65,24.67,13300.0,22.1933,22.1933,22.1126,22.1305,13300.0
2012-11-13 13:40:00,24.68,24.73,24.68,24.71,2700.0,22.1395,22.1844,22.1395,22.1664,2700.0
2012-11-13 13:50:00,24.72,24.72,24.66,24.72,12300.0,22.1754,22.1754,22.1216,22.1754,12300.0
2012-11-13 14:00:00,24.72,24.73,24.67,24.7,7400.0,22.1754,22.1844,22.1305,22.1575,7400.0
2012-11-13 14:10:00,24.7,24.72,24.68,24.7,3900.0,22.1575,22.1754,22.1395,22.1575,3900.0
2012-11-13 14:20:00,24.7,24.71,24.69,24.69,5800.0,22.1575,22.1664,22.1485,22.1485,5800.0
2012-11-13 14:30:00,24.7,24.7,24.61,24.63,17200.0,22.1575,22.1575,22.0767,22.0947,17200.0
2012-11-13 14:40:00,24.63,24.66,24.61,24.64,11000.0,22.0947,22.1216,22.0767,22.1036,11000.0
2012-11-13 14:50:00,24.66,24.68,24.63,24.65,6300.0,22.1216,22.1395,22.0947,22.1126,6300.0
2012-11-13 15:00:00,24.66,24.68,24.57,24.61,20400.0,22.1216,22.1395,22.0408,22.0767,20400.0
2012-11-13 15:10:00,24.61,24.62,24.54,24.56,19600.0,22.0767,22.0857,22.0139,22.0319,19600.0
2012-11-13 15:20:00,24.57,24.58,24.5,24.5,29600.0,22.0408,22.0498,21.978,21.978,29600.0
2012-11-13 15:30:00,24.51,24.57,24.46,24.57,37800.0,21.987,22.0408,21.9422,22.0408,37800.0
2012-11-13 15:40:00,24.57,24.58,24.52,24.54,30100.0,22.0408,22.0498,21.996,22.0139,30100.0
2012-11-13 15:50:00,24.53,24.53,24.46,24.47,74100.0,22.005,22.005,21.9422,21.9511,74100.0
2012-11-14 09:30:00,24.76,24.77,24.25,24.7,32600.0,22.2113,22.2203,21.7538,22.1575,32600.0
2012-11-14 09:40:00,24.7,24.76,24.68,24.71,43500.0,22.1575,22.2113,22.1395,22.1664,43500.0
2012-11-14 09:50:00,24.7,24.72,24.55,24.56,29800.0,22.1575,22.1754,22.0229,22.0319,29800.0
2012-11-14 10:00:00,24.56,24.57,24.45,24.51,15300.0,22.0319,22.0408,21.9332,21.987,15300.0
2012-11-14 10:10:00,24.52,24.52,24.41,24.49,6000.0,21.996,21.996,21.8973,21.9691,6000.0
2012-11-14 10:20:00,24.5,24.5,24.43,24.45,4300.0,21.978,21.978,21.9153,21.9332,4300.0
2012-11-14 10:30:00,24.44,24.51,24.43,24.46,10400.0,21.9242,21.987,21.9153,21.9422,10400.0
2012-11-14 10:40:00,24.44,24.44,24.39,24.39,6800.0,21.9242,21.9242,21.8794,21.8794,6800.0
2012-11-14 10:50:00,24.39,24.47,24.39,24.46,13000.0,21.8794,21.9511,21.8794,21.9422,13000.0
2012-11-14 11:00:00,24.47,24.51,24.45,24.5,6400.0,21.9511,21.987,21.9332,21.978,6400.0
2012-11-14 11:10:00,24.49,24.49,24.38,24.38,10400.0,21.9691,21.9691,21.8704,21.8704,10400.0
2012-11-14 11:20:00,24.37,24.5,24.36,24.5,5900.0,21.8614,21.978,21.8525,21.978,5900.0
2012-11-14 11:30:00,24.5,24.5,24.45,24.45,5800.0,21.978,21.978,21.9332,21.9332,5800.0
2012-11-14 11:40:00,24.46,24.52,24.46,24.51,16400.0,21.9422,21.996,21.9422,21.987,16400.0
2012-11-14 11:50:00,24.51,24.54,24.5,24.53,6900.0,21.987,22.0139,21.978,22.005,6900.0
2012-11-14 12:00:00,24.53,24.57,24.5,24.55,6700.0,22.005,22.0408,21.978,22.0229,6700.0
2012-11-14 12:10:00,24.53,24.54,24.49,24.51,5600.0,22.005,22.0139,21.9691,21.987,5600.0
2012-11-14 12:20:00,24.52,24.62,24.51,24.62,6700.0,21.996,22.0857,21.987,22.0857,6700.0
2012-11-14 12:30:00,24.63,24.65,24.51,24.52,9800.0,22.0947,22.1126,21.987,21.996,9800.0
2012-11-14 12:40:00,24.53,24.55,24.47,24.5,7000.0,22.005,22.0229,21.9511,21.978,7000.0
2012-11-14 12:50:00,24.5,24.5,24.43,24.43,1800.0,21.978,21.978,21.9153,21.9153,1800.0
2012-11-14 13:00:00,24.43,24.45,24.39,24.39,5000.0,21.9153,21.9332,21.8794,21.8794,5000.0
2012-11-14 13:10:00,24.39,24.41,24.36,24.41,9100.0,21.8794,21.8973,21.8525,21.8973,9100.0
2012-11-14 13:20:00,24.41,24.49,24.38,24.45,4300.0,21.8973,21.9691,21.8704,21.9332,4300.0
2012-11-14 13:30:00,24.44,24.51,24.44,24.48,10300.0,21.9242,21.987,21.9242,21.9601,10300.0
2012-11-14 13:40:00,24.48,24.5,24.38,24.43,8300.0,21.9601,21.978,21.8704,21.9153,8300.0
2012-11-14 13:50:00,24.42,24.48,24.42,24.46,4900.0,21.9063,21.9601,21.9063,21.9422,4900.0
2012-11-14 14:00:00,24.46,24.48,24.41,24.41,5100.0,21.9422,21.9601,21.8973,21.8973,5100.0
2012-11-14 14:10:00,24.42,24.43,24.36,24.41,12000.0,21.9063,21.9153,21.8525,21.8973,12000.0
2012-11-14 14:20:00,24.41,24.44,24.38,24.41,12000.0,21.8973,21.9242,21.8704,21.8973,12000.0
2012-11-14 14:30:00,24.41,24.42,24.36,24.41,14000.0,21.8973,21.9063,21.8525,21.8973,14000.0
2012-11-14 14:40:00,24.4,24.41,24.35,24.38,10700.0,21.8883,21.8973,21.8435,21.8704,10700.0
2012-11-14 14:50:00,24.37,24.4,24.33,24.37,33800.0,21.8614,21.8883,21.8255,21.8614,33800.0
2012-11-14 15:00:00,24.37,24.38,24.22,24.27,39700.0,21.8614,21.8704,21.7269,21.7717,39700.0
2012-11-14 15:10:00,24.27,24.28,24.18,24.18,22800.0,21.7717,21.7807,21.691,21.691,22800.0
2012-11-14 15:20:00,24.18,24.19,24.1,24.17,63400.0,21.691,21.7,21.6192,21.682,63400.0
2012-11-14 15:30:00,24.16,24.24,24.14,24.18,52300.0,21.673,21.7448,21.6551,21.691,52300.0
2012-11-14 15:40:00,24.17,24.2,24.02,24.02,120300.0,21.682,21.7089,21.5475,21.5475,120300.0
2012-11-14 15:50:00,24.03,24.13,23.99,24.11,152200.0,21.5564,21.6461,21.5205,21.6282,152200.0
2012-11-15 09:30:00,24.19,24.41,24.09,24.14,19800.0,21.7,21.8973,21.6102,21.6551,19800.0
2012-11-15 09:40:00,24.12,24.12,23.83,23.83,23300.0,21.6372,21.6372,21.377,21.377,23300.0
2012-11-15 09:50:00,23.83,23.84,23.5,23.51,64500.0,21.377,21.386,21.081,21.09,64500.0
2012-11-15 10:00:00,23.51,23.84,23.46,23.81,88000.0,21.09,21.386,21.0451,21.3591,88000.0
2012-11-15 10:10:00,23.8,23.8,23.52,23.52,62300.0,21.3501,21.3501,21.0989,21.0989,62300.0
2012-11-15 10:20:00,23.52,23.52,23.26,23.26,59000.0,21.0989,21.0989,20.8657,20.8657,59000.0
2012-11-15 10:30:00,23.26,23.51,23.26,23.51,55300.0,20.8657,21.09,20.8657,21.09,55300.0
2012-11-15 10:40:00,23.51,23.54,23.4,23.47,34600.0,21.09,21.1169,20.9913,21.0541,34600.0
2012-11-15 10:50:00,23.47,23.5,23.28,23.29,20800.0,21.0541,21.081,20.8836,20.8926,20800.0
2012-11-15 11:00:00,23.27,23.27,22.95,23.23,184300.0,20.8747,20.8747,20.5876,20.8388,184300.0
2012-11-15 11:10:00,23.24,23.25,23.1,23.13,39700.0,20.8477,20.8567,20.7222,20.7491,39700.0
2012-11-15 11:20:00,23.13,23.28,23.13,23.27,25800.0,20.7491,20.8836,20.7491,20.8747,25800.0
2012-11-15 11:30:00,23.27,23.3,23.22,23.24,33800.0,20.8747,20.9016,20.8298,20.8477,33800.0
2012-11-15 11:40:00,23.23,23.23,23.07,23.1,62000.0,20.8388,20.8388,20.6952,20.7222,62000.0
2012-11-15 11:50:00,23.1,23.14,23.07,23.08,38300.0,20.7222,20.758,20.6952,20.7042,38300.0
2012-11-15 12:00:00,23.06,23.09,23.05,23.09,23300.0,20.6863,20.7132,20.6773,20.7132,23300.0
2012-11-15 12:10:00,23.09,23.13,23.05,23.12,37400.0,20.7132,20.7491,20.6773,20.7401,37400.0
2012-11-15 12:20:00,23.12,23.19,23.1,23.18,34000.0,20.7401,20.8029,20.7222,20.7939,34000.0
2012-11-15 12:30:00,23.19,23.26,23.17,23.23,26900.0,20.8029,20.8657,20.785,20.8388,26900.0
2012-11-15 12:40:00,23.23,23.25,23.22,23.24,13700.0,20.8388,20.8567,20.8298,20.8477,13700.0
2012-11-15 12:50:00,23.24,23.25,23.22,23.23,8700.0,20.8477,20.8567,20.8298,20.8388,8700.0
2012-11-15 13:00:00,23.23,23.25,23.13,23.18,25800.0,20.8388,20.8567,20.7491,20.7939,25800.0
2012-11-15 13:10:00,23.18,23.26,23.17,23.24,58300.0,20.7939,20.8657,20.785,20.8477,58300.0
2012-11-15 13:20:00,23.25,23.26,23.16,23.2,30300.0,20.8567,20.8657,20.776,20.8119,30300.0
2012-11-15 13:30:00,23.2,23.25,23.17,23.24,28800.0,20.8119,20.8567,20.785,20.8477,28800.0
2012-11-15 13:40:00,23.25,23.31,23.23,23.3,76400.0,20.8567,20.9105,20.8388,20.9016,76400.0
2012-11-15 13:50:00,23.3,23.32,23.25,23.3,179600.0,20.9016,20.9195,20.8567,20.9016,179600.0
2012-11-15 14:00:00,23.28,23.3,23.17,23.18,24900.0,20.8836,20.9016,20.785,20.7939,24900.0
2012-11-15 14:10:00,23.19,23.24,23.15,23.16,15800.0,20.8029,20.8477,20.767,20.776,15800.0
2012-11-15 14:20:00,23.17,23.18,23.11,23.15,23900.0,20.785,20.7939,20.7311,20.767,23900.0
2012-11-15 14:30:00,23.15,23.15,23.1,23.13,41400.0,20.767,20.767,20.7222,20.7491,41400.0
2012-11-15 14:40:00,23.12,23.16,23.12,23.14,24500.0,20.7401,20.776,20.7401,20.758,24500.0
2012-11-15 14:50:00,23.13,23.2,23.13,23.19,21400.0,20.7491,20.8119,20.7491,20.8029,21400.0
2012-11-15 15:00:00,23.17,23.2,23.08,23.14,51600.0,20.785,20.8119,20.7042,20.758,51600.0
2012-11-15 15:10:00,23.15,23.16,23.09,23.09,78500.0,20.767,20.776,20.7132,20.7132,78500.0
2012-11-15 15:20:00,23.1,23.1,22.96,22.96,148500.0,20.7222,20.7222,20.5966,20.5966,148500.0
2012-11-15 15:30:00,22.96,23.19,22.92,23.18,127700.0,20.5966,20.8029,20.5607,20.7939,127700.0
2012-11-15 15:40:00,23.18,23.25,23.02,23.1,200400.0,20.7939,20.8567,20.6504,20.7222,200400.0
2012-11-15 15:50:00,23.08,23.09,22.9,22.99,278800.0,20.7042,20.7132,20.5427,20.6235,278800.0
2012-11-16 09:30:00,23.2,23.2,22.8,22.82,37000.0,20.8119,20.8119,20.453,20.471,37000.0
2012-11-16 09:40:00,22.81,22.82,22.6,22.66,57500.0,20.462,20.471,20.2736,20.3274,57500.0
2012-11-16 09:50:00,22.66,22.78,22.66,22.74,70100.0,20.3274,20.4351,20.3274,20.3992,70100.0
2012-11-16 10:00:00,22.73,22.83,22.68,22.73,45700.0,20.3902,20.48,20.3454,20.3902,45700.0
2012-11-16 10:10:00,22.72,22.83,22.69,22.77,41300.0,20.3813,20.48,20.3544,20.4261,41300.0
2012-11-16 10:20:00,22.75,22.82,22.72,22.75,24000.0,20.4082,20.471,20.3813,20.4082,24000.0
2012-11-16 10:30:00,22.74,22.86,22.72,22.84,26300.0,20.3992,20.5069,20.3813,20.4889,26300.0
2012-11-16 10:40:00,22.84,22.87,22.75,22.86,28800.0,20.4889,20.5158,20.4082,20.5069,28800.0
2012-11-16 10:50:00,22.86,22.89,22.74,22.83,111700.0,20.5069,20.5338,20.3992,20.48,111700.0
2012-11-16 11:00:00,22.83,22.87,22.71,22.71,27800.0,20.48,20.5158,20.3723,20.3723,27800.0
2012-11-16 11:10:00,22.72,22.78,22.72,22.75,30200.0,20.3813,20.4351,20.3813,20.4082,30200.0
2012-11-16 11:20:00,22.75,22.8,22.66,22.67,34000.0,20.4082,20.453,20.3274,20.3364,34000.0
2012-11-16 11:30:00,22.67,22.7,22.59,22.59,35500.0,20.3364,20.3633,20.2647,20.2647,35500.0
2012-11-16 11:40:00,22.6,22.75,22.6,22.71,19200.0,20.2736,20.4082,20.2736,20.3723,19200.0
2012-11-16 11:50:00,22.71,22.77,22.66,22.75,57400.0,20.3723,20.4261,20.3274,20.4082,57400.0
2012-11-16 12:00:00,22.77,22.87,22.74,22.87,33800.0,20.4261,20.5158,20.3992,20.5158,33800.0
2012-11-16 12:10:00,22.84,22.87,22.82,22.84,62600.0,20.4889,20.5158,20.471,20.4889,62600.0
2012-11-16 12:20:00,22.85,22.88,22.83,22.85,35400.0,20.4979,20.5248,20.48,20.4979,35400.0
2012-11-16 12:30:00,22.85,22.87,22.84,22.85,37300.0,20.4979,20.5158,20.4889,20.4979,37300.0
2012-11-16 12:40:00,22.88,22.96,22.88,22.94,23000.0,20.5248,20.5966,20.5248,20.5786,23000.0
2012-11-16 12:50:00,22.94,22.95,22.87,22.87,16400.0,20.5786,20.5876,20.5158,20.5158,16400.0
2012-11-16 13:00:00,22.88,22.91,22.78,22.79,21800.0,20.5248,20.5517,20.4351,20.4441,21800.0
2012-11-16 13:10:00,22.8,22.8,22.72,22.74,15300.0,20.453,20.453,20.3813,20.3992,15300.0
2012-11-16 13:20:00,22.72,22.79,22.69,22.77,13300.0,20.3813,20.4441,20.3544,20.4261,13300.0
2012-11-16 13:30:00,22.77,22.77,22.64,22.71,14100.0,20.4261,20.4261,20.3095,20.3723,14100.0
2012-11-16 13:40:00,22.71,22.77,22.67,22.73,18000.0,20.3723,20.4261,20.3364,20.3902,18000.0
2012-11-16 13:50:00,22.72,22.77,22.71,22.77,10600.0,20.3813,20.4261,20.3723,20.4261,10600.0
2012-11-16 14:00:00,22.77,22.77,22.72,22.75,9600.0,20.4261,20.4261,20.3813,20.4082,9600.0
2012-11-16 14:10:00,22.74,22.75,22.7,22.75,32200.0,20.3992,20.4082,20.3633,20.4082,32200.0
2012-11-16 14:20:00,22.77,22.77,22.64,22.67,19400.0,20.4261,20.4261,20.3095,20.3364,19400.0
2012-11-16 14:30:00,22.68,22.7,22.62,22.65,14400.0,20.3454,20.3633,20.2916,20.3185,14400.0
2012-11-16 14:40:00,22.67,22.72,22.63,22.68,16300.0,20.3364,20.3813,20.3005,20.3454,16300.0
2012-11-16 14:50:00,22.66,22.7,22.64,22.64,23700.0,20.3274,20.3633,20.3095,20.3095,23700.0
2012-11-16 15:00:00,22.64,22.65,22.6,22.62,28900.0,20.3095,20.3185,20.2736,20.2916,28900.0
2012-11-16 15:10:00,22.63,22.67,22.61,22.66,24600.0,20.3005,20.3364,20.2826,20.3274,24600.0
2012-11-16 15:20:00,22.65,22.69,22.62,22.67,38900.0,20.3185,20.3544,20.2916,20.3364,38900.0
2012-11-16 15:30:00,22.67,22.73,22.65,22.71,105400.0,20.3364,20.3902,20.3185,20.3723,105400.0
2012-11-16 15:40:00,22.7,22.84,22.69,22.72,91200.0,20.3633,20.4889,20.3544,20.3813,91200.0
2012-11-16 15:50:00,22.72,22.74,22.61,22.7,151500.0,20.3813,20.3992,20.2826,20.3633,151500.0
2012-11-19 09:30:00,23.22,23.57,23.05,23.56,42900.0,20.8298,21.1438,20.6773,21.1348,42900.0
2012-11-19 09:40:00,23.55,23.65,23.35,23.65,38700.0,21.1258,21.2155,20.9464,21.2155,38700.0
2012-11-19 09:50:00,23.65,23.66,23.5,23.6,46700.0,21.2155,21.2245,21.081,21.1707,46700.0
2012-11-19 10:00:00,23.61,23.66,23.25,23.25,54100.0,21.1797,21.2245,20.8567,20.8567,54100.0
2012-11-19 10:10:00,23.28,23.47,23.27,23.46,59400.0,20.8836,21.0541,20.8747,21.0451,59400.0
2012-11-19 10:20:00,23.48,23.63,23.46,23.56,54500.0,21.063,21.1976,21.0451,21.1348,54500.0
2012-11-19 10:30:00,23.56,23.63,23.55,23.59,20000.0,21.1348,21.1976,21.1258,21.1617,20000.0
2012-11-19 10:40:00,23.58,23.7,23.58,23.69,21200.0,21.1527,21.2604,21.1527,21.2514,21200.0
2012-11-19 10:50:00,23.7,23.7,23.61,23.63,22500.0,21.2604,21.2604,21.1797,21.1976,22500.0
2012-11-19 11:00:00,23.64,23.68,23.53,23.53,38200.0,21.2066,21.2425,21.1079,21.1079,38200.0
2012-11-19 11:10:00,23.55,23.56,23.49,23.49,34700.0,21.1258,21.1348,21.072,21.072,34700.0
2012-11-19 11:20:00,23.5,23.53,23.45,23.47,10100.0,21.081,21.1079,21.0361,21.0541,10100.0
2012-11-19 11:30:00,23.47,23.5,23.46,23.5,7900.0,21.0541,21.081,21.0451,21.081,7900.0
2012-11-19 11:40:00,23.5,23.5,23.41,23.45,5900.0,21.081,21.081,21.0002,21.0361,5900.0
2012-11-19 11:50:00,23.46,23.49,23.43,23.43,4400.0,21.0451,21.072,21.0182,21.0182,4400.0
2012-11-19 12:00:00,23.44,23.5,23.44,23.45,20000.0,21.0272,21.081,21.0272,21.0361,20000.0
2012-11-19 12:10:00,23.46,23.49,23.4,23.46,27200.0,21.0451,21.072,20.9913,21.0451,27200.0
2012-11-19 12:20:00,23.44,23.49,23.44,23.49,4400.0,21.0272,21.072,21.0272,21.072,4400.0
2012-11-19 12:30:00,23.48,23.53,23.48,23.49,6900.0,21.063,21.1079,21.063,21.072,6900.0
2012-11-19 12:40:00,23.49,23.54,23.46,23.48,12900.0,21.072,21.1169,21.0451,21.063,12900.0
2012-11-19 12:50:00,23.48,23.53,23.46,23.53,7900.0,21.063,21.1079,21.0451,21.1079,7900.0
2012-11-19 13:00:00,23.52,23.55,23.5,23.5,6400.0,21.0989,21.1258,21.081,21.081,6400.0
2012-11-19 13:10:00,23.5,23.53,23.43,23.45,11100.0,21.081,21.1079,21.0182,21.0361,11100.0
2012-11-19 13:20:00,23.45,23.48,23.42,23.45,7400.0,21.0361,21.063,21.0092,21.0361,7400.0
2012-11-19 13:30:00,23.45,23.47,23.44,23.44,7300.0,21.0361,21.0541,21.0272,21.0272,7300.0
2012-11-19 13:40:00,23.44,23.46,23.43,23.46,10000.0,21.0272,21.0451,21.0182,21.0451,10000.0
2012-11-19 13:50:00,23.45,23.51,23.43,23.51,7500.0,21.0361,21.09,21.0182,21.09,7500.0
2012-11-19 14:00:00,23.51,23.54,23.49,23.49,14700.0,21.09,21.1169,21.072,21.072,14700.0
2012-11-19 14:10:00,23.5,23.51,23.38,23.4,26600.0,21.081,21.09,20.9733,20.9913,26600.0
2012-11-19 14:20:00,23.38,23.41,23.35,23.41,14400.0,20.9733,21.0002,20.9464,21.0002,14400.0
2012-11-19 14:30:00,23.41,23.46,23.4,23.41,9900.0,21.0002,21.0451,20.9913,21.0002,9900.0
2012-11-19 14:40:00,23.42,23.45,23.36,23.44,21100.0,21.0092,21.0361,20.9554,21.0272,21100.0
2012-11-19 14:50:00,23.45,23.45,23.37,23.4,17600.0,21.0361,21.0361,20.9644,20.9913,17600.0
2012-11-19 15:00:00,23.4,23.44,23.36,23.37,22800.0,20.9913,21.0272,20.9554,20.9644,22800.0
2012-11-19 15:10:00,23.37,23.42,23.35,23.41,15400.0,20.9644,21.0092,20.9464,21.0002,15400.0
2012-11-19 15:20:00,23.41,23.51,23.4,23.51,31300.0,21.0002,21.09,20.9913,21.09,31300.0
2012-11-19 15:30:00,23.51,23.53,23.48,23.49,22000.0,21.09,21.1079,21.063,21.072,22000.0
2012-11-19 15:40:00,23.48,23.5,23.41,23.42,29700.0,21.063,21.081,21.0002,21.0092,29700.0
2012-11-19 15:50:00,23.42,23.54,23.42,23.54,78500.0,21.0092,21.1169,21.0092,21.1169,78500.0
2012-11-20 09:30:00,23.45,23.45,22.94,22.94,36300.0,21.0361,21.0361,20.5786,20.5786,36300.0
2012-11-20 09:40:00,22.91,22.94,22.74,22.87,25300.0,20.5517,20.5786,20.3992,20.5158,25300.0
2012-11-20 09:50:00,22.84,23.04,22.81,22.99,127300.0,20.4889,20.6683,20.462,20.6235,127300.0
2012-11-20 10:00:00,22.96,23.0,22.93,22.95,20400.0,20.5966,20.6325,20.5697,20.5876,20400.0
2012-11-20 10:10:00,22.95,22.96,22.9,22.95,126100.0,20.5876,20.5966,20.5427,20.5876,126100.0
2012-11-20 10:20:00,22.96,22.96,22.91,22.93,11100.0,20.5966,20.5966,20.5517,20.5697,11100.0
2012-11-20 10:30:00,22.93,22.95,22.9,22.94,12100.0,20.5697,20.5876,20.5427,20.5786,12100.0
2012-11-20 10:40:00,22.93,22.93,22.9,22.92,15900.0,20.5697,20.5697,20.5427,20.5607,15900.0
2012-11-20 10:50:00,22.92,22.92,22.9,22.9,21400.0,20.5607,20.5607,20.5427,20.5427,21400.0
2012-11-20 11:00:00,22.9,22.92,22.9,22.91,20800.0,20.5427,20.5607,20.5427,20.5517,20800.0
2012-11-20 11:10:00,22.92,22.92,22.9,22.9,12100.0,20.5607,20.5607,20.5427,20.5427,12100.0
2012-11-20 11:20:00,22.9,22.92,22.89,22.89,9200.0,20.5427,20.5607,20.5338,20.5338,9200.0
2012-11-20 11:30:00,22.88,22.89,22.85,22.88,26600.0,20.5248,20.5338,20.4979,20.5248,26600.0
2012-11-20 11:40:00,22.87,23.03,22.87,22.99,25800.0,20.5158,20.6594,20.5158,20.6235,25800.0
2012-11-20 11:50:00,22.99,23.14,22.97,23.05,13800.0,20.6235,20.758,20.6055,20.6773,13800.0
2012-11-20 12:00:00,23.05,23.08,23.0,23.02,8900.0,20.6773,20.7042,20.6325,20.6504,8900.0
2012-11-20 12:10:00,23.02,23.04,23.0,23.02,3800.0,20.6504,20.6683,20.6325,20.6504,3800.0
2012-11-20 12:20:00,23.0,23.0,22.96,23.0,7300.0,20.6325,20.6325,20.5966,20.6325,7300.0
2012-11-20 12:30:00,22.99,23.0,22.93,22.98,13400.0,20.6235,20.6325,20.5697,20.6145,13400.0
2012-11-20 12:40:00,22.98,23.0,22.92,22.93,2900.0,20.6145,20.6325,20.5607,20.5697,2900.0
2012-11-20 12:50:00,22.96,22.99,22.93,22.97,3000.0,20.5966,20.6235,20.5697,20.6055,3000.0
2012-11-20 13:00:00,22.95,22.96,22.9,22.92,3300.0,20.5876,20.5966,20.5427,20.5607,3300.0
2012-11-20 13:10:00,22.91,22.91,22.82,22.87,27200.0,20.5517,20.5517,20.471,20.5158,27200.0
2012-11-20 13:20:00,22.87,22.87,22.77,22.79,5300.0,20.5158,20.5158,20.4261,20.4441,5300.0
2012-11-20 13:30:00,22.76,22.82,22.75,22.78,6500.0,20.4172,20.471,20.4082,20.4351,6500.0
2012-11-20 13:40:00,22.79,22.8,22.72,22.77,9300.0,20.4441,20.453,20.3813,20.4261,9300.0
2012-11-20 13:50:00,22.78,22.83,22.78,22.83,12000.0,20.4351,20.48,20.4351,20.48,12000.0
2012-11-20 14:00:00,22.84,22.88,22.83,22.88,4400.0,20.4889,20.5248,20.48,20.5248,4400.0
2012-11-20 14:10:00,22.88,22.92,22.84,22.91,6300.0,20.5248,20.5607,20.4889,20.5517,6300.0
2012-11-20 14:20:00,22.89,22.96,22.88,22.95,7600.0,20.5338,20.5966,20.5248,20.5876,7600.0
2012-11-20 14:30:00,22.95,22.96,22.88,22.88,6300.0,20.5876,20.5966,20.5248,20.5248,6300.0
2012-11-20 14:40:00,22.88,22.9,22.86,22.89,4900.0,20.5248,20.5427,20.5069,20.5338,4900.0
2012-11-20 14:50:00,22.89,22.89,22.85,22.86,4400.0,20.5338,20.5338,20.4979,20.5069,4400.0
2012-11-20 15:00:00,22.88,23.0,22.87,23.0,20400.0,20.5248,20.6325,20.5158,20.6325,20400.0
2012-11-20 15:10:00,22.99,23.04,22.99,23.01,46000.0,20.6235,20.6683,20.6235,20.6414,46000.0
2012-11-20 15:20:00,23.0,23.03,22.99,23.03,18200.0,20.6325,20.6594,20.6235,20.6594,18200.0
2012-11-20 15:30:00,23.03,23.1,23.03,23.09,28300.0,20.6594,20.7222,20.6594,20.7132,28300.0
2012-11-20 15:40:00,23.09,23.18,23.07,23.18,33800.0,20.7132,20.7939,20.6952,20.7939,33800.0
2012-11-20 15:50:00,23.18,23.33,23.17,23.3,174700.0,20.7939,20.9285,20.785,20.9016,174700.0
2012-11-21 09:30:00,23.35,23.5,22.83,23.26,39300.0,20.9464,21.081,20.48,20.8657,39300.0
2012-11-21 09:40:00,23.26,23.3,23.17,23.3,33700.0,20.8657,20.9016,20.785,20.9016,33700.0
2012-11-21 09:50:00,23.19,23.4,23.19,23.4,43000.0,20.8029,20.9913,20.8029,20.9913,43000.0
2012-11-21 10:00:00,23.39,23.39,23.22,23.27,22400.0,20.9823,20.9823,20.8298,20.8747,22400.0
2012-11-21 10:10:00,23.28,23.36,23.25,23.36,12800.0,20.8836,20.9554,20.8567,20.9554,12800.0
2012-11-21 10:20:00,23.36,23.43,23.35,23.4,13500.0,20.9554,21.0182,20.9464,20.9913,13500.0
2012-11-21 10:30:00,23.39,23.4,23.36,23.39,7600.0,20.9823,20.9913,20.9554,20.9823,7600.0
2012-11-21 10:40:00,23.36,23.37,23.24,23.25,12300.0,20.9554,20.9644,20.8477,20.8567,12300.0
2012-11-21 10:50:00,23.22,23.32,23.21,23.31,7400.0,20.8298,20.9195,20.8208,20.9105,7400.0
2012-11-21 11:00:00,23.31,23.33,23.23,23.29,4800.0,20.9105,20.9285,20.8388,20.8926,4800.0
2012-11-21 11:10:00,23.27,23.34,23.27,23.34,11000.0,20.8747,20.9375,20.8747,20.9375,11000.0
2012-11-21 11:20:00,23.33,23.37,23.31,23.37,29800.0,20.9285,20.9644,20.9105,20.9644,29800.0
2012-11-21 11:30:00,23.35,23.37,23.34,23.36,26600.0,20.9464,20.9644,20.9375,20.9554,26600.0
2012-11-21 11:40:00,23.36,23.4,23.36,23.4,38400.0,20.9554,20.9913,20.9554,20.9913,38400.0
2012-11-21 11:50:00,23.4,23.57,23.4,23.45,111800.0,20.9913,21.1438,20.9913,21.0361,111800.0
2012-11-21 12:00:00,23.46,23.55,23.43,23.51,45900.0,21.0451,21.1258,21.0182,21.09,45900.0
2012-11-21 12:10:00,23.52,23.54,23.42,23.45,39800.0,21.0989,21.1169,21.0092,21.0361,39800.0
2012-11-21 12:20:00,23.43,23.44,23.34,23.38,9700.0,21.0182,21.0272,20.9375,20.9733,9700.0
2012-11-21 12:30:00,23.37,23.38,23.34,23.35,8900.0,20.9644,20.9733,20.9375,20.9464,8900.0
2012-11-21 12:40:00,23.36,23.4,23.36,23.4,5800.0,20.9554,20.9913,20.9554,20.9913,5800.0
2012-11-21 12:50:00,23.38,23.38,23.33,23.35,3800.0,20.9733,20.9733,20.9285,20.9464,3800.0
2012-11-21 13:00:00,23.36,23.38,23.33,23.33,5200.0,20.9554,20.9733,20.9285,20.9285,5200.0
2012-11-21 13:10:00,23.33,23.33,23.25,23.31,6300.0,20.9285,20.9285,20.8567,20.9105,6300.0
2012-11-21 13:20:00,23.3,23.35,23.3,23.35,4500.0,20.9016,20.9464,20.9016,20.9464,4500.0
2012-11-21 13:30:00,23.36,23.4,23.36,23.4,6000.0,20.9554,20.9913,20.9554,20.9913,6000.0
2012-11-21 13:40:00,23.39,23.39,23.36,23.39,4600.0,20.9823,20.9823,20.9554,20.9823,4600.0
2012-11-21 13:50:00,23.38,23.39,23.35,23.38,8100.0,20.9733,20.9823,20.9464,20.9733,8100.0
2012-11-21 14:00:00,23.37,23.41,23.36,23.39,6500.0,20.9644,21.0002,20.9554,20.9823,6500.0
2012-11-21 14:10:00,23.4,23.41,23.36,23.37,9900.0,20.9913,21.0002,20.9554,20.9644,9900.0
2012-11-21 14:20:00,23.34,23.39,23.33,23.33,36400.0,20.9375,20.9823,20.9285,20.9285,36400.0
2012-11-21 14:30:00,23.34,23.4,23.3,23.37,58300.0,20.9375,20.9913,20.9016,20.9644,58300.0
2012-11-21 14:40:00,23.37,23.37,23.24,23.24,5800.0,20.9644,20.9644,20.8477,20.8477,5800.0
2012-11-21 14:50:00,23.24,23.31,23.23,23.3,5900.0,20.8477,20.9105,20.8388,20.9016,5900.0
2012-11-21 15:00:00,23.27,23.31,23.26,23.27,9500.0,20.8747,20.9105,20.8657,20.8747,9500.0
2012-11-21 15:10:00,23.28,23.38,23.28,23.38,7300.0,20.8836,20.9733,20.8836,20.9733,7300.0
2012-11-21 15:20:00,23.38,23.39,23.29,23.3,17900.0,20.9733,20.9823,20.8926,20.9016,17900.0
2012-11-21 15:30:00,23.29,23.37,23.29,23.35,8500.0,20.8926,20.9644,20.8926,20.9464,8500.0
2012-11-21 15:40:00,23.35,23.38,23.35,23.38,10300.0,20.9464,20.9733,20.9464,20.9733,10300.0
2012-11-21 15:50:00,23.39,23.42,23.33,23.36,44100.0,20.9823,21.0092,20.9285,20.9554,44100.0
2012-11-23 09:30:00,23.39,23.74,23.39,23.58,12900.0,20.9823,21.2963,20.9823,21.1527,12900.0
2012-11-23 09:40:00,23.5,23.77,23.49,23.7,19800.0,21.081,21.3232,21.072,21.2604,19800.0
2012-11-23 09:50:00,23.72,23.72,23.61,23.62,54700.0,21.2783,21.2783,21.1797,21.1886,54700.0
2012-11-23 10:00:00,23.62,23.65,23.49,23.49,6100.0,21.1886,21.2155,21.072,21.072,6100.0
2012-11-23 10:10:00,23.52,23.63,23.51,23.57,5600.0,21.0989,21.1976,21.09,21.1438,5600.0
2012-11-23 10:20:00,23.61,23.77,23.61,23.77,33000.0,21.1797,21.3232,21.1797,21.3232,33000.0
2012-11-23 10:30:00,23.77,23.79,23.75,23.79,4800.0,21.3232,21.3411,21.3052,21.3411,4800.0
2012-11-23 10:40:00,23.77,23.99,23.77,23.98,73600.0,21.3232,21.5205,21.3232,21.5116,73600.0
2012-11-23 10:50:00,23.98,24.12,23.98,24.11,31000.0,21.5116,21.6372,21.5116,21.6282,31000.0
2012-11-23 11:00:00,24.1,24.1,24.0,24.04,40300.0,21.6192,21.6192,21.5295,21.5654,40300.0
2012-11-23 11:10:00,24.05,24.05,24.03,24.05,28200.0,21.5744,21.5744,21.5564,21.5744,28200.0
2012-11-23 11:20:00,24.05,24.05,24.0,24.01,10200.0,21.5744,21.5744,21.5295,21.5385,10200.0
2012-11-23 11:30:00,24.01,24.05,23.99,24.01,18800.0,21.5385,21.5744,21.5205,21.5385,18800.0
2012-11-23 11:40:00,24.02,24.04,24.02,24.03,12800.0,21.5475,21.5654,21.5475,21.5564,12800.0
2012-11-23 11:50:00,24.0,24.05,24.0,24.05,14500.0,21.5295,21.5744,21.5295,21.5744,14500.0
2012-11-23 12:00:00,24.05,24.05,23.98,24.02,27900.0,21.5744,21.5744,21.5116,21.5475,27900.0
2012-11-23 12:10:00,24.01,24.03,24.0,24.03,19000.0,21.5385,21.5564,21.5295,21.5564,19000.0
2012-11-23 12:20:00,24.03,24.06,24.01,24.03,16800.0,21.5564,21.5833,21.5385,21.5564,16800.0
2012-11-23 12:30:00,24.02,24.03,24.0,24.02,16000.0,21.5475,21.5564,21.5295,21.5475,16000.0
2012-11-23 12:40:00,24.02,24.03,23.99,24.01,32400.0,21.5475,21.5564,21.5205,21.5385,32400.0
2012-11-23 12:50:00,24.0,24.02,23.99,24.01,57700.0,21.5295,21.5475,21.5205,21.5385,57700.0
2012-11-26 09:30:00,23.66,23.98,23.57,23.73,14300.0,21.2245,21.5116,21.1438,21.2873,14300.0
2012-11-26 09:40:00,23.73,24.11,23.73,23.92,12700.0,21.2873,21.6282,21.2873,21.4577,12700.0
2012-11-26 09:50:00,23.9,24.03,23.88,23.98,6200.0,21.4398,21.5564,21.4219,21.5116,6200.0
2012-11-26 10:00:00,24.0,24.0,23.91,23.98,18000.0,21.5295,21.5295,21.4488,21.5116,18000.0
2012-11-26 10:10:00,23.99,24.0,23.86,23.97,5700.0,21.5205,21.5295,21.4039,21.5026,5700.0
2012-11-26 10:20:00,24.0,24.03,23.92,24.03,4900.0,21.5295,21.5564,21.4577,21.5564,4900.0
2012-11-26 10:30:00,24.05,24.05,23.92,23.99,23800.0,21.5744,21.5744,21.4577,21.5205,23800.0
2012-11-26 10:40:00,23.98,24.01,23.92,23.98,12200.0,21.5116,21.5385,21.4577,21.5116,12200.0
2012-11-26 10:50:00,23.95,23.95,23.8,23.84,24100.0,21.4847,21.4847,21.3501,21.386,24100.0
2012-11-26 11:00:00,23.87,23.87,23.72,23.76,4000.0,21.4129,21.4129,21.2783,21.3142,4000.0
2012-11-26 11:10:00,23.78,23.79,23.73,23.77,5100.0,21.3322,21.3411,21.2873,21.3232,5100.0
2012-11-26 11:20:00,23.79,23.82,23.76,23.8,15600.0,21.3411,21.368,21.3142,21.3501,15600.0
2012-11-26 11:30:00,23.79,23.81,23.74,23.77,11800.0,21.3411,21.3591,21.2963,21.3232,11800.0
2012-11-26 11:40:00,23.78,23.84,23.78,23.82,1700.0,21.3322,21.386,21.3322,21.368,1700.0
2012-11-26 11:50:00,23.82,23.85,23.79,23.84,3500.0,21.368,21.395,21.3411,21.386,3500.0
2012-11-26 12:00:00,23.86,23.88,23.82,23.88,7800.0,21.4039,21.4219,21.368,21.4219,7800.0
2012-11-26 12:10:00,23.87,23.91,23.86,23.89,3300.0,21.4129,21.4488,21.4039,21.4308,3300.0
2012-11-26 12:20:00,23.85,23.9,23.83,23.85,15700.0,21.395,21.4398,21.377,21.395,15700.0
2012-11-26 12:30:00,23.86,23.87,23.8,23.85,2300.0,21.4039,21.4129,21.3501,21.395,2300.0
2012-11-26 12:40:00,23.86,23.86,23.83,23.84,1800.0,21.4039,21.4039,21.377,21.386,1800.0
2012-11-26 12:50:00,23.84,23.88,23.84,23.84,3500.0,21.386,21.4219,21.386,21.386,3500.0
2012-11-26 13:00:00,23.87,23.87,23.79,23.79,13600.0,21.4129,21.4129,21.3411,21.3411,13600.0
2012-11-26 13:10:00,23.79,23.81,23.77,23.78,14000.0,21.3411,21.3591,21.3232,21.3322,14000.0
2012-11-26 13:20:00,23.79,23.8,23.75,23.77,4500.0,21.3411,21.3501,21.3052,21.3232,4500.0
2012-11-26 13:30:00,23.77,23.82,23.76,23.82,4000.0,21.3232,21.368,21.3142,21.368,4000.0
2012-11-26 13:40:00,23.82,23.95,23.8,23.95,63700.0,21.368,21.4847,21.3501,21.4847,63700.0
2012-11-26 13:50:00,23.95,24.13,23.95,24.1,28100.0,21.4847,21.6461,21.4847,21.6192,28100.0
2012-11-26 14:00:00,24.09,24.09,23.99,24.07,15900.0,21.6102,21.6102,21.5205,21.5923,15900.0
2012-11-26 14:10:00,24.08,24.14,24.07,24.13,11100.0,21.6013,21.6551,21.5923,21.6461,11100.0
2012-11-26 14:20:00,24.14,24.15,24.07,24.08,21800.0,21.6551,21.6641,21.5923,21.6013,21800.0
2012-11-26 14:30:00,24.08,24.19,24.07,24.11,30400.0,21.6013,21.7,21.5923,21.6282,30400.0
2012-11-26 14:40:00,24.09,24.11,24.0,24.01,9600.0,21.6102,21.6282,21.5295,21.5385,9600.0
2012-11-26 14:50:00,24.01,24.05,24.01,24.02,7900.0,21.5385,21.5744,21.5385,21.5475,7900.0
2012-11-26 15:00:00,24.03,24.05,24.0,24.01,12800.0,21.5564,21.5744,21.5295,21.5385,12800.0
2012-11-26 15:10:00,24.0,24.01,23.91,23.91,15400.0,21.5295,21.5385,21.4488,21.4488,15400.0
2012-11-26 15:20:00,23.92,23.93,23.87,23.88,12200.0,21.4577,21.4667,21.4129,21.4219,12200.0
2012-11-26 15:30:00,23.88,23.88,23.81,23.85,20700.0,21.4219,21.4219,21.3591,21.395,20700.0
2012-11-26 15:40:00,23.85,23.94,23.84,23.93,44700.0,21.395,21.4757,21.386,21.4667,44700.0
2012-11-26 15:50:00,23.93,24.01,23.93,23.98,72900.0,21.4667,21.5385,21.4667,21.5116,72900.0
2012-11-27 09:30:00,24.05,24.1,23.68,23.89,18300.0,21.5744,21.6192,21.2425,21.4308,18300.0
2012-11-27 09:40:00,23.94,24.14,23.94,24.12,19700.0,21.4757,21.6551,21.4757,21.6372,19700.0
2012-11-27 09:50:00,24.15,24.26,24.13,24.26,14100.0,21.6641,21.7628,21.6461,21.7628,14100.0
2012-11-27 10:00:00,24.23,24.26,24.07,24.12,24800.0,21.7358,21.7628,21.5923,21.6372,24800.0
2012-11-27 10:10:00,24.12,24.2,24.1,24.2,15400.0,21.6372,21.7089,21.6192,21.7089,15400.0
2012-11-27 10:20:00,24.2,24.26,24.11,24.2,27500.0,21.7089,21.7628,21.6282,21.7089,27500.0
2012-11-27 10:30:00,24.19,24.24,24.11,24.12,20600.0,21.7,21.7448,21.6282,21.6372,20600.0
2012-11-27 10:40:00,24.12,24.21,24.07,24.2,16000.0,21.6372,21.7179,21.5923,21.7089,16000.0
2012-11-27 10:50:00,24.2,24.21,24.1,24.1,12700.0,21.7089,21.7179,21.6192,21.6192,12700.0
2012-11-27 11:00:00,24.11,24.23,24.11,24.23,10200.0,21.6282,21.7358,21.6282,21.7358,10200.0
2012-11-27 11:10:00,24.24,24.34,24.24,24.27,21000.0,21.7448,21.8345,21.7448,21.7717,21000.0
2012-11-27 11:20:00,24.27,24.27,24.18,24.19,7300.0,21.7717,21.7717,21.691,21.7,7300.0
2012-11-27 11:30:00,24.19,24.28,24.16,24.28,17800.0,21.7,21.7807,21.673,21.7807,17800.0
2012-11-27 11:40:00,24.28,24.42,24.27,24.35,37800.0,21.7807,21.9063,21.7717,21.8435,37800.0
2012-11-27 11:50:00,24.34,24.42,24.34,24.39,18300.0,21.8345,21.9063,21.8345,21.8794,18300.0
2012-11-27 12:00:00,24.39,24.4,24.31,24.32,21500.0,21.8794,21.8883,21.8076,21.8166,21500.0
2012-11-27 12:10:00,24.32,24.35,24.29,24.32,9100.0,21.8166,21.8435,21.7897,21.8166,9100.0
2012-11-27 12:20:00,24.32,24.35,24.3,24.34,18600.0,21.8166,21.8435,21.7986,21.8345,18600.0
2012-11-27 12:30:00,24.32,24.34,24.3,24.33,9100.0,21.8166,21.8345,21.7986,21.8255,9100.0
2012-11-27 12:40:00,24.34,24.43,24.34,24.4,21800.0,21.8345,21.9153,21.8345,21.8883,21800.0
2012-11-27 12:50:00,24.39,24.43,24.39,24.43,9700.0,21.8794,21.9153,21.8794,21.9153,9700.0
2012-11-27 13:00:00,24.42,24.43,24.38,24.38,17600.0,21.9063,21.9153,21.8704,21.8704,17600.0
2012-11-27 13:10:00,24.35,24.35,24.25,24.28,16100.0,21.8435,21.8435,21.7538,21.7807,16100.0
2012-11-27 13:20:00,24.27,24.28,24.22,24.24,12800.0,21.7717,21.7807,21.7269,21.7448,12800.0
2012-11-27 13:30:00,24.25,24.35,24.23,24.34,22800.0,21.7538,21.8435,21.7358,21.8345,22800.0
2012-11-27 13:40:00,24.33,24.37,24.28,24.3,42700.0,21.8255,21.8614,21.7807,21.7986,42700.0
2012-11-27 13:50:00,24.29,24.29,24.25,24.28,9700.0,21.7897,21.7897,21.7538,21.7807,9700.0
2012-11-27 14:00:00,24.28,24.3,24.27,24.3,14500.0,21.7807,21.7986,21.7717,21.7986,14500.0
2012-11-27 14:10:00,24.29,24.3,24.27,24.3,6400.0,21.7897,21.7986,21.7717,21.7986,6400.0
2012-11-27 14:20:00,24.3,24.3,24.05,24.05,33600.0,21.7986,21.7986,21.5744,21.5744,33600.0
2012-11-27 14:30:00,24.05,24.08,23.96,23.96,27800.0,21.5744,21.6013,21.4936,21.4936,27800.0
2012-11-27 14:40:00,23.95,24.09,23.95,24.02,32200.0,21.4847,21.6102,21.4847,21.5475,32200.0
2012-11-27 14:50:00,24.03,24.04,23.99,24.03,9100.0,21.5564,21.5654,21.5205,21.5564,9100.0
2012-11-27 15:00:00,24.02,24.07,23.97,24.0,27600.0,21.5475,21.5923,21.5026,21.5295,27600.0
2012-11-27 15:10:00,24.01,24.01,23.91,23.91,10200.0,21.5385,21.5385,21.4488,21.4488,10200.0
2012-11-27 15:20:00,23.92,23.96,23.9,23.96,16900.0,21.4577,21.4936,21.4398,21.4936,16900.0
2012-11-27 15:30:00,23.96,23.99,23.87,23.88,13800.0,21.4936,21.5205,21.4129,21.4219,13800.0
2012-11-27 15:40:00,23.9,23.95,23.89,23.92,14900.0,21.4398,21.4847,21.4308,21.4577,14900.0
2012-11-27 15:50:00,23.93,23.93,23.78,23.88,60300.0,21.4667,21.4667,21.3322,21.4219,60300.0
2012-11-28 09:30:00,23.5,23.68,23.4,23.51,48100.0,21.081,21.2425,20.9913,21.09,48100.0
2012-11-28 09:40:00,23.53,23.63,23.45,23.53,39400.0,21.1079,21.1976,21.0361,21.1079,39400.0
2012-11-28 09:50:00,23.51,23.58,23.46,23.56,7800.0,21.09,21.1527,21.0451,21.1348,7800.0
2012-11-28 10:00:00,23.55,23.55,23.35,23.35,17300.0,21.1258,21.1258,20.9464,20.9464,17300.0
2012-11-28 10:10:00,23.35,23.56,23.34,23.47,15100.0,20.9464,21.1348,20.9375,21.0541,15100.0
2012-11-28 10:20:00,23.46,23.59,23.41,23.55,44500.0,21.0451,21.1617,21.0002,21.1258,44500.0
2012-11-28 10:30:00,23.56,23.82,23.56,23.8,4400.0,21.1348,21.368,21.1348,21.3501,4400.0
2012-11-28 10:40:00,23.73,23.76,23.69,23.74,2800.0,21.2873,21.3142,21.2514,21.2963,2800.0
2012-11-28 10:50:00,23.76,23.78,23.7,23.78,3400.0,21.3142,21.3322,21.2604,21.3322,3400.0
2012-11-28 11:00:00,23.75,23.75,23.66,23.69,17000.0,21.3052,21.3052,21.2245,21.2514,17000.0
2012-11-28 11:10:00,23.67,23.76,23.64,23.76,38200.0,21.2335,21.3142,21.2066,21.3142,38200.0
2012-11-28 11:20:00,23.78,23.79,23.69,23.69,21600.0,21.3322,21.3411,21.2514,21.2514,21600.0
2012-11-28 11:30:00,23.72,23.75,23.7,23.75,3400.0,21.2783,21.3052,21.2604,21.3052,3400.0
2012-11-28 11:40:00,23.75,23.75,23.73,23.74,7600.0,21.3052,21.3052,21.2873,21.2963,7600.0
2012-11-28 11:50:00,23.75,23.75,23.72,23.75,15600.0,21.3052,21.3052,21.2783,21.3052,15600.0
2012-11-28 12:00:00,23.75,23.75,23.67,23.72,20700.0,21.3052,21.3052,21.2335,21.2783,20700.0
2012-11-28 12:10:00,23.73,23.75,23.69,23.74,24100.0,21.2873,21.3052,21.2514,21.2963,24100.0
2012-11-28 12:20:00,23.73,23.75,23.72,23.75,26900.0,21.2873,21.3052,21.2783,21.3052,26900.0
2012-11-28 12:30:00,23.74,23.83,23.73,23.83,19300.0,21.2963,21.377,21.2873,21.377,19300.0
2012-11-28 12:40:00,23.84,23.85,23.79,23.79,17000.0,21.386,21.395,21.3411,21.3411,17000.0
2012-11-28 12:50:00,23.79,23.91,23.78,23.83,94000.0,21.3411,21.4488,21.3322,21.377,94000.0
2012-11-28 13:00:00,23.85,24.01,23.84,23.99,20900.0,21.395,21.5385,21.386,21.5205,20900.0
2012-11-28 13:10:00,23.98,24.08,23.97,24.05,19000.0,21.5116,21.6013,21.5026,21.5744,19000.0
2012-11-28 13:20:00,24.05,24.09,24.05,24.09,4400.0,21.5744,21.6102,21.5744,21.6102,4400.0
2012-11-28 13:30:00,24.09,24.17,24.08,24.15,7200.0,21.6102,21.682,21.6013,21.6641,7200.0
2012-11-28 13:40:00,24.12,24.16,24.11,24.16,6900.0,21.6372,21.673,21.6282,21.673,6900.0
2012-11-28 13:50:00,24.16,24.2,24.12,24.2,7500.0,21.673,21.7089,21.6372,21.7089,7500.0
2012-11-28 14:00:00,24.19,24.21,24.12,24.14,9700.0,21.7,21.7179,21.6372,21.6551,9700.0
2012-11-28 14:10:00,24.14,24.17,24.11,24.16,10700.0,21.6551,21.682,21.6282,21.673,10700.0
2012-11-28 14:20:00,24.16,24.16,24.14,24.16,8600.0,21.673,21.673,21.6551,21.673,8600.0
2012-11-28 14:30:00,24.16,24.23,24.14,24.22,11700.0,21.673,21.7358,21.6551,21.7269,11700.0
2012-11-28 14:40:00,24.22,24.23,24.18,24.19,12600.0,21.7269,21.7358,21.691,21.7,12600.0
2012-11-28 14:50:00,24.2,24.2,24.16,24.2,8800.0,21.7089,21.7089,21.673,21.7089,8800.0
2012-11-28 15:00:00,24.2,24.23,24.19,24.21,15900.0,21.7089,21.7358,21.7,21.7179,15900.0
2012-11-28 15:10:00,24.22,24.23,24.13,24.13,32600.0,21.7269,21.7358,21.6461,21.6461,32600.0
2012-11-28 15:20:00,24.14,24.17,24.13,24.15,47600.0,21.6551,21.682,21.6461,21.6641,47600.0
2012-11-28 15:30:00,24.15,24.38,24.15,24.33,45000.0,21.6641,21.8704,21.6641,21.8255,45000.0
2012-11-28 15:40:00,24.32,24.33,24.25,24.26,41500.0,21.8166,21.8255,21.7538,21.7628,41500.0
2012-11-28 15:50:00,24.26,24.28,24.17,24.2,97300.0,21.7628,21.7807,21.682,21.7089,97300.0
2012-11-29 09:30:00,24.59,24.65,24.34,24.61,34100.0,22.0588,22.1126,21.8345,22.0767,34100.0
2012-11-29 09:40:00,24.59,24.64,24.47,24.6,27100.0,22.0588,22.1036,21.9511,22.0678,27100.0
2012-11-29 09:50:00,24.64,24.8,24.57,24.79,16800.0,22.1036,22.2472,22.0408,22.2382,16800.0
2012-11-29 10:00:00,24.8,24.86,24.6,24.62,27600.0,22.2472,22.301,22.0678,22.0857,27600.0
2012-11-29 10:10:00,24.63,24.66,24.53,24.57,11000.0,22.0947,22.1216,22.005,22.0408,11000.0
2012-11-29 10:20:00,24.64,24.76,24.64,24.76,12700.0,22.1036,22.2113,22.1036,22.2113,12700.0
2012-11-29 10:30:00,24.75,24.77,24.58,24.71,17700.0,22.2023,22.2203,22.0498,22.1664,17700.0
2012-11-29 10:40:00,24.71,24.84,24.68,24.76,6700.0,22.1664,22.283,22.1395,22.2113,6700.0
2012-11-29 10:50:00,24.8,24.85,24.77,24.83,9000.0,22.2472,22.292,22.2203,22.2741,9000.0
2012-11-29 11:00:00,24.81,24.95,24.81,24.95,22800.0,22.2561,22.3817,22.2561,22.3817,22800.0
2012-11-29 11:10:00,24.94,25.1,24.94,25.0,68500.0,22.3728,22.5163,22.3728,22.4266,68500.0
2012-11-29 11:20:00,25.0,25.0,24.94,24.95,22800.0,22.4266,22.4266,22.3728,22.3817,22800.0
2012-11-29 11:30:00,24.93,24.95,24.75,24.86,27800.0,22.3638,22.3817,22.2023,22.301,27800.0
2012-11-29 11:40:00,24.84,24.89,24.63,24.64,19400.0,22.283,22.3279,22.0947,22.1036,19400.0
2012-11-29 11:50:00,24.68,24.77,24.68,24.74,12000.0,22.1395,22.2203,22.1395,22.1933,12000.0
2012-11-29 12:00:00,24.75,24.83,24.71,24.74,17800.0,22.2023,22.2741,22.1664,22.1933,17800.0
2012-11-29 12:10:00,24.72,24.82,24.71,24.71,12400.0,22.1754,22.2651,22.1664,22.1664,12400.0
2012-11-29 12:20:00,24.74,24.82,24.74,24.76,14100.0,22.1933,22.2651,22.1933,22.2113,14100.0
2012-11-29 12:30:00,24.76,24.83,24.75,24.75,12700.0,22.2113,22.2741,22.2023,22.2023,12700.0
2012-11-29 12:40:00,24.77,24.8,24.75,24.8,3300.0,22.2203,22.2472,22.2023,22.2472,3300.0
2012-11-29 12:50:00,24.79,24.79,24.77,24.77,1700.0,22.2382,22.2382,22.2203,22.2203,1700.0
2012-11-29 13:00:00,24.77,24.81,24.76,24.76,2200.0,22.2203,22.2561,22.2113,22.2113,2200.0
2012-11-29 13:10:00,24.75,24.79,24.73,24.75,9400.0,22.2023,22.2382,22.1844,22.2023,9400.0
2012-11-29 13:20:00,24.76,24.82,24.76,24.8,3000.0,22.2113,22.2651,22.2113,22.2472,3000.0
2012-11-29 13:30:00,24.81,24.85,24.81,24.83,6100.0,22.2561,22.292,22.2561,22.2741,6100.0
2012-11-29 13:40:00,24.82,24.82,24.74,24.78,3100.0,22.2651,22.2651,22.1933,22.2292,3100.0
2012-11-29 13:50:00,24.78,24.85,24.78,24.84,5400.0,22.2292,22.292,22.2292,22.283,5400.0
2012-11-29 14:00:00,24.83,24.84,24.8,24.82,3100.0,22.2741,22.283,22.2472,22.2651,3100.0
2012-11-29 14:10:00,24.83,24.85,24.8,24.82,6200.0,22.2741,22.292,22.2472,22.2651,6200.0
2012-11-29 14:20:00,24.83,24.85,24.83,24.84,6600.0,22.2741,22.292,22.2741,22.283,6600.0
2012-11-29 14:30:00,24.84,24.84,24.82,24.84,2700.0,22.283,22.283,22.2651,22.283,2700.0
2012-11-29 14:40:00,24.84,24.93,24.84,24.92,11300.0,22.283,22.3638,22.283,22.3548,11300.0
2012-11-29 14:50:00,24.93,24.93,24.9,24.92,14900.0,22.3638,22.3638,22.3369,22.3548,14900.0
2012-11-29 15:00:00,24.92,24.94,24.88,24.92,22500.0,22.3548,22.3728,22.3189,22.3548,22500.0
2012-11-29 15:10:00,24.91,24.92,24.85,24.86,18000.0,22.3458,22.3548,22.292,22.301,18000.0
2012-11-29 15:20:00,24.86,24.95,24.84,24.95,20000.0,22.301,22.3817,22.283,22.3817,20000.0
2012-11-29 15:30:00,24.94,24.98,24.92,24.97,27200.0,22.3728,22.4086,22.3548,22.3997,27200.0
2012-11-29 15:40:00,24.98,25.0,24.97,24.99,46200.0,22.4086,22.4266,22.3997,22.4176,46200.0
2012-11-29 15:50:00,24.99,25.0,24.95,24.98,73900.0,22.4176,22.4266,22.3817,22.4086,73900.0
2012-11-30 09:30:00,24.92,24.92,24.59,24.63,21700.0,22.3548,22.3548,22.0588,22.0947,21700.0
2012-11-30 09:40:00,24.64,25.09,24.64,25.0,41600.0,22.1036,22.5073,22.1036,22.4266,41600.0
2012-11-30 09:50:00,24.99,25.01,24.94,24.95,25500.0,22.4176,22.4355,22.3728,22.3817,25500.0
2012-11-30 10:00:00,24.89,24.97,24.82,24.83,71400.0,22.3279,22.3997,22.2651,22.2741,71400.0
2012-11-30 10:10:00,24.79,24.79,24.62,24.73,20300.0,22.2382,22.2382,22.0857,22.1844,20300.0
2012-11-30 10:20:00,24.75,24.84,24.7,24.72,11300.0,22.2023,22.283,22.1575,22.1754,11300.0
2012-11-30 10:30:00,24.71,24.74,24.67,24.67,9700.0,22.1664,22.1933,22.1305,22.1305,9700.0
2012-11-30 10:40:00,24.67,24.67,24.58,24.58,10900.0,22.1305,22.1305,22.0498,22.0498,10900.0
2012-11-30 10:50:00,24.57,24.57,24.48,24.48,17100.0,22.0408,22.0408,21.9601,21.9601,17100.0
2012-11-30 11:00:00,24.48,24.52,24.44,24.44,5700.0,21.9601,21.996,21.9242,21.9242,5700.0
2012-11-30 11:10:00,24.45,24.48,24.38,24.38,7500.0,21.9332,21.9601,21.8704,21.8704,7500.0
2012-11-30 11:20:00,24.38,24.54,24.34,24.53,14500.0,21.8704,22.0139,21.8345,22.005,14500.0
2012-11-30 11:30:00,24.54,24.55,24.49,24.51,6500.0,22.0139,22.0229,21.9691,21.987,6500.0
2012-11-30 11:40:00,24.52,24.58,24.52,24.56,3000.0,21.996,22.0498,21.996,22.0319,3000.0
2012-11-30 11:50:00,24.56,24.56,24.49,24.49,8200.0,22.0319,22.0319,21.9691,21.9691,8200.0
2012-11-30 12:00:00,24.49,24.49,24.45,24.45,2400.0,21.9691,21.9691,21.9332,21.9332,2400.0
2012-11-30 12:10:00,24.46,24.47,24.44,24.44,10600.0,21.9422,21.9511,21.9242,21.9242,10600.0
2012-11-30 12:20:00,24.43,24.45,24.41,24.41,4900.0,21.9153,21.9332,21.8973,21.8973,4900.0
2012-11-30 12:30:00,24.41,24.52,24.41,24.5,15300.0,21.8973,21.996,21.8973,21.978,15300.0
2012-11-30 12:40:00,24.51,24.51,24.46,24.48,13500.0,21.987,21.987,21.9422,21.9601,13500.0
2012-11-30 12:50:00,24.48,24.49,24.45,24.47,12200.0,21.9601,21.9691,21.9332,21.9511,12200.0
2012-11-30 13:00:00,24.48,24.5,24.46,24.48,10900.0,21.9601,21.978,21.9422,21.9601,10900.0
2012-11-30 13:10:00,24.47,24.51,24.45,24.45,17000.0,21.9511,21.987,21.9332,21.9332,17000.0
2012-11-30 13:20:00,24.45,24.49,24.43,24.43,7400.0,21.9332,21.9691,21.9153,21.9153,7400.0
2012-11-30 13:30:00,24.43,24.44,24.41,24.41,7700.0,21.9153,21.9242,21.8973,21.8973,7700.0
2012-11-30 13:40:00,24.41,24.42,24.38,24.42,7200.0,21.8973,21.9063,21.8704,21.9063,7200.0
2012-11-30 13:50:00,24.41,24.42,24.4,24.41,3400.0,21.8973,21.9063,21.8883,21.8973,3400.0
2012-11-30 14:00:00,24.41,24.5,24.41,24.5,4300.0,21.8973,21.978,21.8973,21.978,4300.0
2012-11-30 14:10:00,24.49,24.51,24.47,24.48,3200.0,21.9691,21.987,21.9511,21.9601,3200.0
2012-11-30 14:20:00,24.49,24.51,24.48,24.49,4600.0,21.9691,21.987,21.9601,21.9691,4600.0
2012-11-30 14:30:00,24.49,24.5,24.47,24.48,4900.0,21.9691,21.978,21.9511,21.9601,4900.0
2012-11-30 14:40:00,24.46,24.48,24.45,24.48,4800.0,21.9422,21.9601,21.9332,21.9601,4800.0
2012-11-30 14:50:00,24.46,24.46,24.39,24.39,5500.0,21.9422,21.9422,21.8794,21.8794,5500.0
2012-11-30 15:00:00,24.39,24.41,24.37,24.39,7500.0,21.8794,21.8973,21.8614,21.8794,7500.0
2012-11-30 15:10:00,24.39,24.45,24.39,24.42,5400.0,21.8794,21.9332,21.8794,21.9063,5400.0
2012-11-30 15:20:00,24.42,24.46,24.41,24.43,7800.0,21.9063,21.9422,21.8973,21.9153,7800.0
2012-11-30 15:30:00,24.42,24.42,24.37,24.39,11000.0,21.9063,21.9063,21.8614,21.8794,11000.0
2012-11-30 15:40:00,24.39,24.44,24.39,24.44,41400.0,21.8794,21.9242,21.8794,21.9242,41400.0
2012-11-30 15:50:00,24.43,24.56,24.42,24.5,59300.0,21.9153,22.0319,21.9063,21.978,59300.0
2012-12-03 09:30:00,24.71,24.71,24.49,24.66,61200.0,22.1664,22.1664,21.9691,22.1216,61200.0
2012-12-03 09:40:00,24.66,24.68,24.58,24.59,21000.0,22.1216,22.1395,22.0498,22.0588,21000.0
2012-12-03 09:50:00,24.58,24.58,24.46,24.56,22500.0,22.0498,22.0498,21.9422,22.0319,22500.0
2012-12-03 10:00:00,24.55,24.58,24.46,24.57,21900.0,22.0229,22.0498,21.9422,22.0408,21900.0
2012-12-03 10:10:00,24.54,24.57,24.46,24.49,14200.0,22.0139,22.0408,21.9422,21.9691,14200.0
2012-12-03 10:20:00,24.48,24.53,24.44,24.44,19900.0,21.9601,22.005,21.9242,21.9242,19900.0
2012-12-03 10:30:00,24.45,24.57,24.44,24.55,26100.0,21.9332,22.0408,21.9242,22.0229,26100.0
2012-12-03 10:40:00,24.55,24.59,24.53,24.53,23800.0,22.0229,22.0588,22.005,22.005,23800.0
2012-12-03 10:50:00,24.52,24.54,24.42,24.48,15100.0,21.996,22.0139,21.9063,21.9601,15100.0
2012-12-03 11:00:00,24.48,24.48,24.45,24.45,18400.0,21.9601,21.9601,21.9332,21.9332,18400.0
2012-12-03 11:10:00,24.45,24.45,24.41,24.41,3900.0,21.9332,21.9332,21.8973,21.8973,3900.0
2012-12-03 11:20:00,24.41,24.42,24.37,24.39,5300.0,21.8973,21.9063,21.8614,21.8794,5300.0
2012-12-03 11:30:00,24.39,24.44,24.37,24.43,9500.0,21.8794,21.9242,21.8614,21.9153,9500.0
2012-12-03 11:40:00,24.43,24.44,24.36,24.37,40200.0,21.9153,21.9242,21.8525,21.8614,40200.0
2012-12-03 11:50:00,24.37,24.41,24.37,24.4,7000.0,21.8614,21.8973,21.8614,21.8883,7000.0
2012-12-03 12:00:00,24.4,24.4,24.34,24.34,5600.0,21.8883,21.8883,21.8345,21.8345,5600.0
2012-12-03 12:10:00,24.33,24.44,24.33,24.42,7500.0,21.8255,21.9242,21.8255,21.9063,7500.0
2012-12-03 12:20:00,24.42,24.46,24.35,24.35,49600.0,21.9063,21.9422,21.8435,21.8435,49600.0
2012-12-03 12:30:00,24.33,24.39,24.33,24.39,3100.0,21.8255,21.8794,21.8255,21.8794,3100.0
2012-12-03 12:40:00,24.39,24.41,24.35,24.35,3300.0,21.8794,21.8973,21.8435,21.8435,3300.0
2012-12-03 12:50:00,24.37,24.4,24.36,24.39,1900.0,21.8614,21.8883,21.8525,21.8794,1900.0
2012-12-03 13:00:00,24.39,24.39,24.26,24.27,4800.0,21.8794,21.8794,21.7628,21.7717,4800.0
2012-12-03 13:10:00,24.26,24.3,24.23,24.29,2700.0,21.7628,21.7986,21.7358,21.7897,2700.0
2012-12-03 13:20:00,24.3,24.41,24.3,24.41,20500.0,21.7986,21.8973,21.7986,21.8973,20500.0
2012-12-03 13:30:00,24.41,24.47,24.39,24.47,18100.0,21.8973,21.9511,21.8794,21.9511,18100.0
2012-12-03 13:40:00,24.49,24.53,24.48,24.51,5600.0,21.9691,22.005,21.9601,21.987,5600.0
2012-12-03 13:50:00,24.5,24.56,24.49,24.52,12300.0,21.978,22.0319,21.9691,21.996,12300.0
2012-12-03 14:00:00,24.52,24.53,24.5,24.52,5400.0,21.996,22.005,21.978,21.996,5400.0
2012-12-03 14:10:00,24.53,24.55,24.52,24.54,19900.0,22.005,22.0229,21.996,22.0139,19900.0
2012-12-03 14:20:00,24.54,24.55,24.46,24.46,45600.0,22.0139,22.0229,21.9422,21.9422,45600.0
2012-12-03 14:30:00,24.46,24.47,24.44,24.44,7000.0,21.9422,21.9511,21.9242,21.9242,7000.0
2012-12-03 14:40:00,24.44,24.45,24.43,24.43,7600.0,21.9242,21.9332,21.9153,21.9153,7600.0
2012-12-03 14:50:00,24.43,24.43,24.34,24.36,24600.0,21.9153,21.9153,21.8345,21.8525,24600.0
2012-12-03 15:00:00,24.37,24.44,24.34,24.34,18800.0,21.8614,21.9242,21.8345,21.8345,18800.0
2012-12-03 15:10:00,24.33,24.33,24.26,24.28,11000.0,21.8255,21.8255,21.7628,21.7807,11000.0
2012-12-03 15:20:00,24.28,24.31,24.23,24.23,15600.0,21.7807,21.8076,21.7358,21.7358,15600.0
2012-12-03 15:30:00,24.23,24.34,24.23,24.32,21700.0,21.7358,21.8345,21.7358,21.8166,21700.0
2012-12-03 15:40:00,24.33,24.39,24.31,24.33,20500.0,21.8255,21.8794,21.8076,21.8255,20500.0
2012-12-03 15:50:00,24.33,24.44,24.28,24.31,42600.0,21.8255,21.9242,21.7807,21.8076,42600.0
2012-12-04 09:30:00,24.39,24.53,24.22,24.53,6000.0,21.8794,22.005,21.7269,22.005,6000.0
2012-12-04 09:40:00,24.52,24.55,24.27,24.27,11400.0,21.996,22.0229,21.7717,21.7717,11400.0
2012-12-04 09:50:00,24.26,24.38,24.23,24.23,6900.0,21.7628,21.8704,21.7358,21.7358,6900.0
2012-12-04 10:00:00,24.22,24.3,24.19,24.28,7900.0,21.7269,21.7986,21.7,21.7807,7900.0
2012-12-04 10:10:00,24.28,24.29,24.24,24.25,6500.0,21.7807,21.7897,21.7448,21.7538,6500.0
2012-12-04 10:20:00,24.21,24.22,24.12,24.12,4300.0,21.7179,21.7269,21.6372,21.6372,4300.0
2012-12-04 10:30:00,24.13,24.13,24.06,24.13,6900.0,21.6461,21.6461,21.5833,21.6461,6900.0
2012-12-04 10:40:00,24.1,24.12,24.04,24.12,5300.0,21.6192,21.6372,21.5654,21.6372,5300.0
2012-12-04 10:50:00,24.12,24.17,24.09,24.17,7700.0,21.6372,21.682,21.6102,21.682,7700.0
2012-12-04 11:00:00,24.17,24.21,24.05,24.05,4500.0,21.682,21.7179,21.5744,21.5744,4500.0
2012-12-04 11:10:00,24.07,24.12,24.06,24.12,5600.0,21.5923,21.6372,21.5833,21.6372,5600.0
2012-12-04 11:20:00,24.1,24.13,24.08,24.11,5400.0,21.6192,21.6461,21.6013,21.6282,5400.0
2012-12-04 11:30:00,24.09,24.17,24.08,24.16,11900.0,21.6102,21.682,21.6013,21.673,11900.0
2012-12-04 11:40:00,24.14,24.2,24.14,24.15,25400.0,21.6551,21.7089,21.6551,21.6641,25400.0
2012-12-04 11:50:00,24.15,24.16,24.11,24.14,6500.0,21.6641,21.673,21.6282,21.6551,6500.0
2012-12-04 12:00:00,24.14,24.17,24.03,24.03,3000.0,21.6551,21.682,21.5564,21.5564,3000.0
2012-12-04 12:10:00,24.04,24.1,24.03,24.1,3400.0,21.5654,21.6192,21.5564,21.6192,3400.0
2012-12-04 12:20:00,24.11,24.15,24.07,24.15,2900.0,21.6282,21.6641,21.5923,21.6641,2900.0
2012-12-04 12:30:00,24.14,24.18,24.12,24.15,3100.0,21.6551,21.691,21.6372,21.6641,3100.0
2012-12-04 12:40:00,24.14,24.18,24.14,24.18,500.0,21.6551,21.691,21.6551,21.691,500.0
2012-12-04 12:50:00,24.13,24.13,24.08,24.08,1300.0,21.6461,21.6461,21.6013,21.6013,1300.0
2012-12-04 13:00:00,24.09,24.09,24.04,24.06,6900.0,21.6102,21.6102,21.5654,21.5833,6900.0
2012-12-04 13:10:00,24.05,24.09,24.05,24.09,2900.0,21.5744,21.6102,21.5744,21.6102,2900.0
2012-12-04 13:20:00,24.09,24.19,24.09,24.19,11900.0,21.6102,21.7,21.6102,21.7,11900.0
2012-12-04 13:30:00,24.18,24.18,24.16,24.16,5200.0,21.691,21.691,21.673,21.673,5200.0
2012-12-04 13:40:00,24.16,24.21,24.16,24.2,12400.0,21.673,21.7179,21.673,21.7089,12400.0
2012-12-04 13:50:00,24.21,24.21,24.17,24.17,20000.0,21.7179,21.7179,21.682,21.682,20000.0
2012-12-04 14:00:00,24.17,24.23,24.17,24.23,19200.0,21.682,21.7358,21.682,21.7358,19200.0
2012-12-04 14:10:00,24.24,24.24,24.15,24.18,6200.0,21.7448,21.7448,21.6641,21.691,6200.0
2012-12-04 14:20:00,24.2,24.21,24.18,24.19,3700.0,21.7089,21.7179,21.691,21.7,3700.0
2012-12-04 14:30:00,24.18,24.18,24.1,24.1,12900.0,21.691,21.691,21.6192,21.6192,12900.0
2012-12-04 14:40:00,24.1,24.2,24.1,24.18,8200.0,21.6192,21.7089,21.6192,21.691,8200.0
2012-12-04 14:50:00,24.2,24.2,24.16,24.16,7900.0,21.7089,21.7089,21.673,21.673,7900.0
2012-12-04 15:00:00,24.17,24.2,24.14,24.19,14500.0,21.682,21.7089,21.6551,21.7,14500.0
2012-12-04 15:10:00,24.18,24.2,24.15,24.18,11200.0,21.691,21.7089,21.6641,21.691,11200.0
2012-12-04 15:20:00,24.17,24.25,24.17,24.23,67500.0,21.682,21.7538,21.682,21.7358,67500.0
2012-12-04 15:30:00,24.24,24.25,24.2,24.23,26800.0,21.7448,21.7538,21.7089,21.7358,26800.0
2012-12-04 15:40:00,24.23,24.23,24.16,24.18,30300.0,21.7358,21.7358,21.673,21.691,30300.0
2012-12-04 15:50:00,24.18,24.2,24.13,24.13,52600.0,21.691,21.7089,21.6461,21.6461,52600.0
2012-12-05 09:30:00,24.3,24.46,24.11,24.18,15400.0,21.7986,21.9422,21.6282,21.691,15400.0
2012-12-05 09:40:00,24.24,24.32,24.21,24.25,1700.0,21.7448,21.8166,21.7179,21.7538,1700.0
2012-12-05 09:50:00,24.28,24.28,24.14,24.17,2700.0,21.7807,21.7807,21.6551,21.682,2700.0
2012-12-05 10:00:00,24.2,24.22,24.07,24.13,18100.0,21.7089,21.7269,21.5923,21.6461,18100.0
2012-12-05 10:10:00,24.13,24.22,24.1,24.22,7700.0,21.6461,21.7269,21.6192,21.7269,7700.0
2012-12-05 10:20:00,24.2,24.23,24.11,24.12,19100.0,21.7089,21.7358,21.6282,21.6372,19100.0
2012-12-05 10:30:00,24.07,24.22,24.06,24.14,31800.0,21.5923,21.7269,21.5833,21.6551,31800.0
2012-12-05 10:40:00,24.13,24.17,24.01,24.07,11300.0,21.6461,21.682,21.5385,21.5923,11300.0
2012-12-05 10:50:00,24.05,24.1,24.04,24.09,3800.0,21.5744,21.6192,21.5654,21.6102,3800.0
2012-12-05 11:00:00,24.11,24.16,24.1,24.15,4800.0,21.6282,21.673,21.6192,21.6641,4800.0
2012-12-05 11:10:00,24.14,24.14,24.05,24.05,10500.0,21.6551,21.6551,21.5744,21.5744,10500.0
2012-12-05 11:20:00,24.06,24.09,24.04,24.05,10000.0,21.5833,21.6102,21.5654,21.5744,10000.0
2012-12-05 11:30:00,24.03,24.18,24.03,24.14,13100.0,21.5564,21.691,21.5564,21.6551,13100.0
2012-12-05 11:40:00,24.14,24.18,24.04,24.04,15200.0,21.6551,21.691,21.5654,21.5654,15200.0
2012-12-05 11:50:00,24.05,24.14,24.04,24.11,10000.0,21.5744,21.6551,21.5654,21.6282,10000.0
2012-12-05 12:00:00,24.13,24.17,24.08,24.12,15200.0,21.6461,21.682,21.6013,21.6372,15200.0
2012-12-05 12:10:00,24.12,24.12,24.07,24.07,2400.0,21.6372,21.6372,21.5923,21.5923,2400.0
2012-12-05 12:20:00,24.08,24.08,24.03,24.07,3000.0,21.6013,21.6013,21.5564,21.5923,3000.0
2012-12-05 12:30:00,24.06,24.15,24.01,24.13,17900.0,21.5833,21.6641,21.5385,21.6461,17900.0
2012-12-05 12:40:00,24.14,24.16,24.05,24.05,14800.0,21.6551,21.673,21.5744,21.5744,14800.0
2012-12-05 12:50:00,24.08,24.08,24.07,24.07,1200.0,21.6013,21.6013,21.5923,21.5923,1200.0
2012-12-05 13:00:00,24.06,24.1,24.0,24.1,4100.0,21.5833,21.6192,21.5295,21.6192,4100.0
2012-12-05 13:10:00,24.1,24.11,24.03,24.1,9200.0,21.6192,21.6282,21.5564,21.6192,9200.0
2012-12-05 13:20:00,24.08,24.12,24.05,24.11,2900.0,21.6013,21.6372,21.5744,21.6282,2900.0
2012-12-05 13:30:00,24.09,24.14,24.04,24.07,13500.0,21.6102,21.6551,21.5654,21.5923,13500.0
2012-12-05 13:40:00,24.07,24.12,24.07,24.1,6200.0,21.5923,21.6372,21.5923,21.6192,6200.0
2012-12-05 13:50:00,24.12,24.17,24.11,24.11,4700.0,21.6372,21.682,21.6282,21.6282,4700.0
2012-12-05 14:00:00,24.13,24.17,24.13,24.15,2500.0,21.6461,21.682,21.6461,21.6641,2500.0
2012-12-05 14:10:00,24.14,24.23,24.14,24.21,6100.0,21.6551,21.7358,21.6551,21.7179,6100.0
2012-12-05 14:20:00,24.23,24.27,24.23,24.25,10600.0,21.7358,21.7717,21.7358,21.7538,10600.0
2012-12-05 14:30:00,24.26,24.34,24.26,24.34,8100.0,21.7628,21.8345,21.7628,21.8345,8100.0
2012-12-05 14:40:00,24.34,24.41,24.33,24.39,20600.0,21.8345,21.8973,21.8255,21.8794,20600.0
2012-12-05 14:50:00,24.39,24.39,24.35,24.38,5900.0,21.8794,21.8794,21.8435,21.8704,5900.0
2012-12-05 15:00:00,24.36,24.49,24.35,24.48,24300.0,21.8525,21.9691,21.8435,21.9601,24300.0
2012-12-05 15:10:00,24.48,24.51,24.48,24.49,11800.0,21.9601,21.987,21.9601,21.9691,11800.0
2012-12-05 15:20:00,24.48,24.5,24.45,24.46,14800.0,21.9601,21.978,21.9332,21.9422,14800.0
2012-12-05 15:30:00,24.47,24.49,24.43,24.43,10700.0,21.9511,21.9691,21.9153,21.9153,10700.0
2012-12-05 15:40:00,24.44,24.47,24.37,24.38,13500.0,21.9242,21.9511,21.8614,21.8704,13500.0
2012-12-05 15:50:00,24.39,24.52,24.38,24.49,74800.0,21.8794,21.996,21.8704,21.9691,74800.0
2012-12-06 09:30:00,24.2,24.49,24.15,24.35,71800.0,21.7089,21.9691,21.6641,21.8435,71800.0
2012-12-06 09:40:00,24.36,24.43,24.19,24.23,51400.0,21.8525,21.9153,21.7,21.7358,51400.0
2012-12-06 09:50:00,24.24,24.32,24.12,24.13,11500.0,21.7448,21.8166,21.6372,21.6461,11500.0
2012-12-06 10:00:00,24.17,24.23,24.1,24.1,8500.0,21.682,21.7358,21.6192,21.6192,8500.0
2012-12-06 10:10:00,24.1,24.1,23.99,23.99,26600.0,21.6192,21.6192,21.5205,21.5205,26600.0
2012-12-06 10:20:00,23.99,24.01,23.9,23.95,17100.0,21.5205,21.5385,21.4398,21.4847,17100.0
2012-12-06 10:30:00,23.93,24.03,23.91,24.03,30400.0,21.4667,21.5564,21.4488,21.5564,30400.0
2012-12-06 10:40:00,24.07,24.08,24.0,24.05,20600.0,21.5923,21.6013,21.5295,21.5744,20600.0
2012-12-06 10:50:00,24.05,24.17,24.05,24.14,18400.0,21.5744,21.682,21.5744,21.6551,18400.0
2012-12-06 11:00:00,24.11,24.2,24.11,24.19,10600.0,21.6282,21.7089,21.6282,21.7,10600.0
2012-12-06 11:10:00,24.2,24.2,24.18,24.2,6500.0,21.7089,21.7089,21.691,21.7089,6500.0
2012-12-06 11:20:00,24.2,24.2,24.14,24.15,32400.0,21.7089,21.7089,21.6551,21.6641,32400.0
2012-12-06 11:30:00,24.15,24.2,24.15,24.16,20100.0,21.6641,21.7089,21.6641,21.673,20100.0
2012-12-06 11:40:00,24.16,24.2,24.16,24.17,20100.0,21.673,21.7089,21.673,21.682,20100.0
2012-12-06 11:50:00,24.2,24.2,24.14,24.15,4800.0,21.7089,21.7089,21.6551,21.6641,4800.0
2012-12-06 12:00:00,24.13,24.18,24.13,24.15,3700.0,21.6461,21.691,21.6461,21.6641,3700.0
2012-12-06 12:10:00,24.15,24.16,24.13,24.14,3500.0,21.6641,21.673,21.6461,21.6551,3500.0
2012-12-06 12:20:00,24.13,24.14,24.0,24.0,14700.0,21.6461,21.6551,21.5295,21.5295,14700.0
2012-12-06 12:30:00,23.99,24.0,23.95,23.99,22900.0,21.5205,21.5295,21.4847,21.5205,22900.0
2012-12-06 12:40:00,23.98,23.99,23.95,23.99,14100.0,21.5116,21.5205,21.4847,21.5205,14100.0
2012-12-06 12:50:00,23.99,23.99,23.95,23.96,4900.0,21.5205,21.5205,21.4847,21.4936,4900.0
2012-12-06 13:00:00,23.96,23.97,23.92,23.92,12800.0,21.4936,21.5026,21.4577,21.4577,12800.0
2012-12-06 13:10:00,23.94,24.0,23.94,24.0,13300.0,21.4757,21.5295,21.4757,21.5295,13300.0
2012-12-06 13:20:00,24.0,24.0,23.98,23.99,16200.0,21.5295,21.5295,21.5116,21.5205,16200.0
2012-12-06 13:30:00,23.99,24.0,23.98,23.99,5000.0,21.5205,21.5295,21.5116,21.5205,5000.0
2012-12-06 13:40:00,23.99,24.0,23.98,23.99,10400.0,21.5205,21.5295,21.5116,21.5205,10400.0
2012-12-06 13:50:00,23.99,23.99,23.98,23.99,16400.0,21.5205,21.5205,21.5116,21.5205,16400.0
2012-12-06 14:00:00,23.99,23.99,23.97,23.97,10100.0,21.5205,21.5205,21.5026,21.5026,10100.0
2012-12-06 14:10:00,23.97,23.97,23.95,23.96,5300.0,21.5026,21.5026,21.4847,21.4936,5300.0
2012-12-06 14:20:00,23.95,23.96,23.93,23.94,10300.0,21.4847,21.4936,21.4667,21.4757,10300.0
2012-12-06 14:30:00,23.93,23.95,23.91,23.91,15000.0,21.4667,21.4847,21.4488,21.4488,15000.0
2012-12-06 14:40:00,23.9,23.92,23.89,23.9,19900.0,21.4398,21.4577,21.4308,21.4398,19900.0
2012-12-06 14:50:00,23.9,23.92,23.85,23.91,18600.0,21.4398,21.4577,21.395,21.4488,18600.0
2012-12-06 15:00:00,23.9,23.95,23.88,23.94,19300.0,21.4398,21.4847,21.4219,21.4757,19300.0
2012-12-06 15:10:00,23.92,23.95,23.89,23.93,12800.0,21.4577,21.4847,21.4308,21.4667,12800.0
2012-12-06 15:20:00,23.93,23.96,23.9,23.9,19400.0,21.4667,21.4936,21.4398,21.4398,19400.0
2012-12-06 15:30:00,23.9,23.91,23.89,23.91,27700.0,21.4398,21.4488,21.4308,21.4488,27700.0
2012-12-06 15:40:00,23.91,24.01,23.9,24.0,50500.0,21.4488,21.5385,21.4398,21.5295,50500.0
2012-12-06 15:50:00,24.0,24.05,23.95,24.03,72600.0,21.5295,21.5744,21.4847,21.5564,72600.0
2012-12-07 09:30:00,23.8,24.0,23.75,23.8,23300.0,21.3501,21.5295,21.3052,21.3501,23300.0
2012-12-07 09:40:00,23.78,23.8,23.5,23.76,26900.0,21.3322,21.3501,21.081,21.3142,26900.0
2012-12-07 09:50:00,23.75,23.89,23.66,23.69,31400.0,21.3052,21.4308,21.2245,21.2514,31400.0
2012-12-07 10:00:00,23.69,23.69,23.63,23.69,35600.0,21.2514,21.2514,21.1976,21.2514,35600.0
2012-12-07 10:10:00,23.69,23.73,23.63,23.63,17000.0,21.2514,21.2873,21.1976,21.1976,17000.0
2012-12-07 10:20:00,23.62,23.62,23.43,23.48,54200.0,21.1886,21.1886,21.0182,21.063,54200.0
2012-12-07 10:30:00,23.5,23.5,23.4,23.42,20200.0,21.081,21.081,20.9913,21.0092,20200.0
2012-12-07 10:40:00,23.44,23.5,23.4,23.41,17000.0,21.0272,21.081,20.9913,21.0002,17000.0
2012-12-07 10:50:00,23.41,23.41,23.24,23.24,44500.0,21.0002,21.0002,20.8477,20.8477,44500.0
2012-12-07 11:00:00,23.25,23.3,23.2,23.29,35100.0,20.8567,20.9016,20.8119,20.8926,35100.0
2012-12-07 11:10:00,23.28,23.3,23.27,23.29,33500.0,20.8836,20.9016,20.8747,20.8926,33500.0
2012-12-07 11:20:00,23.3,23.3,23.24,23.25,57900.0,20.9016,20.9016,20.8477,20.8567,57900.0
2012-12-07 11:30:00,23.24,23.35,23.24,23.35,39500.0,20.8477,20.9464,20.8477,20.9464,39500.0
2012-12-07 11:40:00,23.36,23.41,23.36,23.37,16200.0,20.9554,21.0002,20.9554,20.9644,16200.0
2012-12-07 11:50:00,23.37,23.41,23.33,23.37,7400.0,20.9644,21.0002,20.9285,20.9644,7400.0
2012-12-07 12:00:00,23.34,23.35,23.28,23.31,7200.0,20.9375,20.9464,20.8836,20.9105,7200.0
2012-12-07 12:10:00,23.31,23.39,23.31,23.39,4400.0,20.9105,20.9823,20.9105,20.9823,4400.0
2012-12-07 12:20:00,23.4,23.41,23.37,23.4,47000.0,20.9913,21.0002,20.9644,20.9913,47000.0
2012-12-07 12:30:00,23.4,23.41,23.39,23.4,5100.0,20.9913,21.0002,20.9823,20.9913,5100.0
2012-12-07 12:40:00,23.41,23.45,23.37,23.43,14600.0,21.0002,21.0361,20.9644,21.0182,14600.0
2012-12-07 12:50:00,23.44,23.44,23.34,23.34,20300.0,21.0272,21.0272,20.9375,20.9375,20300.0
2012-12-07 13:00:00,23.35,23.45,23.35,23.43,38300.0,20.9464,21.0361,20.9464,21.0182,38300.0
2012-12-07 13:10:00,23.43,23.43,23.4,23.41,23100.0,21.0182,21.0182,20.9913,21.0002,23100.0
2012-12-07 13:20:00,23.42,23.43,23.31,23.32,74400.0,21.0092,21.0182,20.9105,20.9195,74400.0
2012-12-07 13:30:00,23.3,23.36,23.3,23.32,13800.0,20.9016,20.9554,20.9016,20.9195,13800.0
2012-12-07 13:40:00,23.32,23.33,23.27,23.33,43000.0,20.9195,20.9285,20.8747,20.9285,43000.0
2012-12-07 13:50:00,23.33,23.36,23.29,23.3,15900.0,20.9285,20.9554,20.8926,20.9016,15900.0
2012-12-07 14:00:00,23.29,23.3,23.29,23.3,4700.0,20.8926,20.9016,20.8926,20.9016,4700.0
2012-12-07 14:10:00,23.29,23.31,23.28,23.28,11100.0,20.8926,20.9105,20.8836,20.8836,11100.0
2012-12-07 14:20:00,23.27,23.32,23.27,23.27,9100.0,20.8747,20.9195,20.8747,20.8747,9100.0
2012-12-07 14:30:00,23.28,23.31,23.26,23.27,38100.0,20.8836,20.9105,20.8657,20.8747,38100.0
2012-12-07 14:40:00,23.29,23.3,23.27,23.28,14300.0,20.8926,20.9016,20.8747,20.8836,14300.0
2012-12-07 14:50:00,23.29,23.3,23.27,23.28,8000.0,20.8926,20.9016,20.8747,20.8836,8000.0
2012-12-07 15:00:00,23.28,23.3,23.25,23.3,13200.0,20.8836,20.9016,20.8567,20.9016,13200.0
2012-12-07 15:10:00,23.3,23.3,23.21,23.28,33200.0,20.9016,20.9016,20.8208,20.8836,33200.0
2012-12-07 15:20:00,23.29,23.32,23.27,23.31,26200.0,20.8926,20.9195,20.8747,20.9105,26200.0
2012-12-07 15:30:00,23.31,23.33,23.29,23.3,32200.0,20.9105,20.9285,20.8926,20.9016,32200.0
2012-12-07 15:40:00,23.3,23.31,23.26,23.31,31900.0,20.9016,20.9105,20.8657,20.9105,31900.0
2012-12-07 15:50:00,23.31,23.31,23.27,23.29,56000.0,20.9105,20.9105,20.8747,20.8926,56000.0
2012-12-10 09:30:00,23.25,23.42,23.25,23.42,15300.0,20.8567,21.0092,20.8567,21.0092,15300.0
2012-12-10 09:40:00,23.41,23.64,23.38,23.64,4900.0,21.0002,21.2066,20.9733,21.2066,4900.0
2012-12-10 09:50:00,23.62,23.71,23.62,23.71,7900.0,21.1886,21.2694,21.1886,21.2694,7900.0
2012-12-10 10:00:00,23.71,23.79,23.71,23.73,9200.0,21.2694,21.3411,21.2694,21.2873,9200.0
2012-12-10 10:10:00,23.71,23.74,23.59,23.59,5100.0,21.2694,21.2963,21.1617,21.1617,5100.0
2012-12-10 10:20:00,23.61,23.64,23.61,23.64,2600.0,21.1797,21.2066,21.1797,21.2066,2600.0
2012-12-10 10:30:00,23.64,23.75,23.63,23.75,9500.0,21.2066,21.3052,21.1976,21.3052,9500.0
2012-12-10 10:40:00,23.75,23.75,23.72,23.74,5000.0,21.3052,21.3052,21.2783,21.2963,5000.0
2012-12-10 10:50:00,23.74,23.8,23.73,23.76,22600.0,21.2963,21.3501,21.2873,21.3142,22600.0
2012-12-10 11:00:00,23.78,23.78,23.66,23.67,23000.0,21.3322,21.3322,21.2245,21.2335,23000.0
2012-12-10 11:10:00,23.66,23.69,23.66,23.69,6900.0,21.2245,21.2514,21.2245,21.2514,6900.0
2012-12-10 11:20:00,23.7,23.8,23.7,23.78,10400.0,21.2604,21.3501,21.2604,21.3322,10400.0
2012-12-10 11:30:00,23.79,23.82,23.78,23.78,8900.0,21.3411,21.368,21.3322,21.3322,8900.0
2012-12-10 11:40:00,23.79,23.79,23.75,23.78,5200.0,21.3411,21.3411,21.3052,21.3322,5200.0
2012-12-10 11:50:00,23.78,23.78,23.7,23.7,2400.0,21.3322,21.3322,21.2604,21.2604,2400.0
2012-12-10 12:00:00,23.73,23.79,23.67,23.79,13900.0,21.2873,21.3411,21.2335,21.3411,13900.0
2012-12-10 12:10:00,23.79,23.79,23.75,23.76,2300.0,21.3411,21.3411,21.3052,21.3142,2300.0
2012-12-10 12:20:00,23.77,23.79,23.74,23.75,3800.0,21.3232,21.3411,21.2963,21.3052,3800.0
2012-12-10 12:30:00,23.75,23.8,23.75,23.8,1900.0,21.3052,21.3501,21.3052,21.3501,1900.0
2012-12-10 12:40:00,23.81,23.81,23.72,23.77,7000.0,21.3591,21.3591,21.2783,21.3232,7000.0
2012-12-10 12:50:00,23.77,23.77,23.71,23.71,1000.0,21.3232,21.3232,21.2694,21.2694,1000.0
2012-12-10 13:00:00,23.71,23.74,23.71,23.72,6100.0,21.2694,21.2963,21.2694,21.2783,6100.0
2012-12-10 13:10:00,23.71,23.71,23.67,23.7,3600.0,21.2694,21.2694,21.2335,21.2604,3600.0
2012-12-10 13:20:00,23.71,23.73,23.71,23.73,3000.0,21.2694,21.2873,21.2694,21.2873,3000.0
2012-12-10 13:30:00,23.73,23.73,23.69,23.7,3600.0,21.2873,21.2873,21.2514,21.2604,3600.0
2012-12-10 13:40:00,23.69,23.73,23.69,23.72,3300.0,21.2514,21.2873,21.2514,21.2783,3300.0
2012-12-10 13:50:00,23.73,23.75,23.73,23.75,5800.0,21.2873,21.3052,21.2873,21.3052,5800.0
2012-12-10 14:00:00,23.75,23.78,23.75,23.75,15700.0,21.3052,21.3322,21.3052,21.3052,15700.0
2012-12-10 14:10:00,23.75,23.76,23.73,23.75,4200.0,21.3052,21.3142,21.2873,21.3052,4200.0
2012-12-10 14:20:00,23.74,23.78,23.74,23.76,9200.0,21.2963,21.3322,21.2963,21.3142,9200.0
2012-12-10 14:30:00,23.76,23.76,23.68,23.7,19200.0,21.3142,21.3142,21.2425,21.2604,19200.0
2012-12-10 14:40:00,23.69,23.7,23.66,23.68,12500.0,21.2514,21.2604,21.2245,21.2425,12500.0
2012-12-10 14:50:00,23.67,23.78,23.67,23.78,5100.0,21.2335,21.3322,21.2335,21.3322,5100.0
2012-12-10 15:00:00,23.78,23.8,23.77,23.78,9900.0,21.3322,21.3501,21.3232,21.3322,9900.0
2012-12-10 15:10:00,23.78,23.8,23.78,23.79,6700.0,21.3322,21.3501,21.3322,21.3411,6700.0
2012-12-10 15:20:00,23.78,23.83,23.78,23.83,8500.0,21.3322,21.377,21.3322,21.377,8500.0
2012-12-10 15:30:00,23.83,23.89,23.82,23.88,9100.0,21.377,21.4308,21.368,21.4219,9100.0
2012-12-10 15:40:00,23.88,23.88,23.87,23.88,3600.0,21.4219,21.4219,21.4129,21.4219,3600.0
2012-12-10 15:50:00,23.87,23.88,23.79,23.8,32200.0,21.4129,21.4219,21.3411,21.3501,32200.0
2012-12-11 09:30:00,24.08,24.64,24.08,24.62,92600.0,21.6013,22.1036,21.6013,22.0857,92600.0
2012-12-11 09:40:00,24.64,24.82,24.58,24.8,38200.0,22.1036,22.2651,22.0498,22.2472,38200.0
2012-12-11 09:50:00,24.8,25.0,24.8,24.93,56000.0,22.2472,22.4266,22.2472,22.3638,56000.0
2012-12-11 10:00:00,24.96,25.06,24.86,25.0,40300.0,22.3907,22.4804,22.301,22.4266,40300.0
2012-12-11 10:10:00,25.01,25.05,24.98,25.0,77700.0,22.4355,22.4714,22.4086,22.4266,77700.0
2012-12-11 10:20:00,25.0,25.07,24.98,25.06,94000.0,22.4266,22.4894,22.4086,22.4804,94000.0
2012-12-11 10:30:00,25.06,25.25,25.06,25.25,37300.0,22.4804,22.6508,22.4804,22.6508,37300.0
2012-12-11 10:40:00,25.25,25.33,25.22,25.27,46100.0,22.6508,22.7226,22.6239,22.6688,46100.0
2012-12-11 10:50:00,25.27,25.45,25.24,25.34,134800.0,22.6688,22.8303,22.6419,22.7316,134800.0
2012-12-11 11:00:00,25.34,25.34,25.1,25.2,60600.0,22.7316,22.7316,22.5163,22.606,60600.0
2012-12-11 11:10:00,25.2,25.22,25.09,25.19,38700.0,22.606,22.6239,22.5073,22.597,38700.0
2012-12-11 11:20:00,25.2,25.22,25.14,25.18,16900.0,22.606,22.6239,22.5522,22.588,16900.0
2012-12-11 11:30:00,25.18,25.18,25.03,25.05,18700.0,22.588,22.588,22.4535,22.4714,18700.0
2012-12-11 11:40:00,25.04,25.14,25.03,25.1,8800.0,22.4625,22.5522,22.4535,22.5163,8800.0
2012-12-11 11:50:00,25.09,25.16,25.09,25.15,17100.0,22.5073,22.5701,22.5073,22.5611,17100.0
2012-12-11 12:00:00,25.13,25.26,25.08,25.21,12700.0,22.5432,22.6598,22.4983,22.615,12700.0
2012-12-11 12:10:00,25.21,25.29,25.2,25.26,12300.0,22.615,22.6867,22.606,22.6598,12300.0
2012-12-11 12:20:00,25.27,25.31,25.26,25.3,16500.0,22.6688,22.7047,22.6598,22.6957,16500.0
2012-12-11 12:30:00,25.3,25.31,25.25,25.3,20900.0,22.6957,22.7047,22.6508,22.6957,20900.0
2012-12-11 12:40:00,25.3,25.4,25.28,25.37,55600.0,22.6957,22.7854,22.6778,22.7585,55600.0
2012-12-11 12:50:00,25.37,25.47,25.37,25.46,23200.0,22.7585,22.8482,22.7585,22.8392,23200.0
2012-12-11 13:00:00,25.46,25.55,25.39,25.39,55700.0,22.8392,22.92,22.7764,22.7764,55700.0
2012-12-11 13:10:00,25.4,25.5,25.39,25.48,17100.0,22.7854,22.8751,22.7764,22.8572,17100.0
2012-12-11 13:20:00,25.47,25.58,25.44,25.54,54900.0,22.8482,22.9469,22.8213,22.911,54900.0
2012-12-11 13:30:00,25.56,25.6,25.49,25.49,7100.0,22.9289,22.9648,22.8661,22.8661,7100.0
2012-12-11 13:40:00,25.48,25.51,25.43,25.5,21500.0,22.8572,22.8841,22.8123,22.8751,21500.0
2012-12-11 13:50:00,25.5,25.53,25.48,25.53,10100.0,22.8751,22.902,22.8572,22.902,10100.0
2012-12-11 14:00:00,25.47,25.49,25.4,25.42,14500.0,22.8482,22.8661,22.7854,22.8033,14500.0
2012-12-11 14:10:00,25.42,25.44,25.38,25.4,20000.0,22.8033,22.8213,22.7675,22.7854,20000.0
2012-12-11 14:20:00,25.4,25.46,25.4,25.44,7200.0,22.7854,22.8392,22.7854,22.8213,7200.0
2012-12-11 14:30:00,25.43,25.45,25.37,25.4,27100.0,22.8123,22.8303,22.7585,22.7854,27100.0
2012-12-11 14:40:00,25.41,25.41,25.31,25.33,50800.0,22.7944,22.7944,22.7047,22.7226,50800.0
2012-12-11 14:50:00,25.34,25.39,25.3,25.33,26600.0,22.7316,22.7764,22.6957,22.7226,26600.0
2012-12-11 15:00:00,25.33,25.35,25.3,25.31,54300.0,22.7226,22.7405,22.6957,22.7047,54300.0
2012-12-11 15:10:00,25.32,25.32,25.23,25.24,53400.0,22.7136,22.7136,22.6329,22.6419,53400.0
2012-12-11 15:20:00,25.23,25.24,25.15,25.17,88700.0,22.6329,22.6419,22.5611,22.5791,88700.0
2012-12-11 15:30:00,25.18,25.19,25.01,25.03,64600.0,22.588,22.597,22.4355,22.4535,64600.0
2012-12-11 15:40:00,25.03,25.12,25.0,25.08,72200.0,22.4535,22.5342,22.4266,22.4983,72200.0
2012-12-11 15:50:00,25.07,25.09,25.01,25.04,117500.0,22.4894,22.5073,22.4355,22.4625,117500.0
2012-12-12 09:30:00,24.99,25.36,24.94,25.25,61000.0,22.4176,22.7495,22.3728,22.6508,61000.0
2012-12-12 09:40:00,25.28,25.34,25.13,25.21,25700.0,22.6778,22.7316,22.5432,22.615,25700.0
2012-12-12 09:50:00,25.21,25.25,25.1,25.21,25800.0,22.615,22.6508,22.5163,22.615,25800.0
2012-12-12 10:00:00,25.2,25.2,24.95,25.15,83100.0,22.606,22.606,22.3817,22.5611,83100.0
2012-12-12 10:10:00,25.15,25.25,25.11,25.23,39200.0,22.5611,22.6508,22.5253,22.6329,39200.0
2012-12-12 10:20:00,25.21,25.33,25.21,25.33,10200.0,22.615,22.7226,22.615,22.7226,10200.0
2012-12-12 10:30:00,25.33,25.37,25.3,25.3,24800.0,22.7226,22.7585,22.6957,22.6957,24800.0
2012-12-12 10:40:00,25.28,25.34,25.23,25.28,15200.0,22.6778,22.7316,22.6329,22.6778,15200.0
2012-12-12 10:50:00,25.29,25.3,25.14,25.17,13700.0,22.6867,22.6957,22.5522,22.5791,13700.0
2012-12-12 11:00:00,25.17,25.19,25.02,25.02,11400.0,22.5791,22.597,22.4445,22.4445,11400.0
2012-12-12 11:10:00,25.03,25.12,24.99,25.03,35600.0,22.4535,22.5342,22.4176,22.4535,35600.0
2012-12-12 11:20:00,25.01,25.03,24.99,25.01,19800.0,22.4355,22.4535,22.4176,22.4355,19800.0
2012-12-12 11:30:00,25.0,25.1,25.0,25.1,8600.0,22.4266,22.5163,22.4266,22.5163,8600.0
2012-12-12 11:40:00,25.09,25.1,25.0,25.01,10500.0,22.5073,22.5163,22.4266,22.4355,10500.0
2012-12-12 11:50:00,25.01,25.06,25.0,25.01,9000.0,22.4355,22.4804,22.4266,22.4355,9000.0
2012-12-12 12:00:00,25.02,25.05,25.02,25.03,10000.0,22.4445,22.4714,22.4445,22.4535,10000.0
2012-12-12 12:10:00,25.01,25.05,25.0,25.02,13500.0,22.4355,22.4714,22.4266,22.4445,13500.0
2012-12-12 12:20:00,25.02,25.13,25.02,25.1,12600.0,22.4445,22.5432,22.4445,22.5163,12600.0
2012-12-12 12:30:00,25.1,25.21,25.04,25.19,21900.0,22.5163,22.615,22.4625,22.597,21900.0
2012-12-12 12:40:00,25.22,25.23,25.13,25.23,4500.0,22.6239,22.6329,22.5432,22.6329,4500.0
2012-12-12 12:50:00,25.21,25.33,25.21,25.22,13300.0,22.615,22.7226,22.615,22.6239,13300.0
2012-12-12 13:00:00,25.21,25.25,25.13,25.14,4500.0,22.615,22.6508,22.5432,22.5522,4500.0
2012-12-12 13:10:00,25.15,25.15,25.03,25.06,12700.0,22.5611,22.5611,22.4535,22.4804,12700.0
2012-12-12 13:20:00,25.07,25.12,25.06,25.06,6100.0,22.4894,22.5342,22.4804,22.4804,6100.0
2012-12-12 13:30:00,25.06,25.16,25.06,25.12,24700.0,22.4804,22.5701,22.4804,22.5342,24700.0
2012-12-12 13:40:00,25.13,25.16,25.06,25.16,8800.0,22.5432,22.5701,22.4804,22.5701,8800.0
2012-12-12 13:50:00,25.17,25.23,25.13,25.19,11900.0,22.5791,22.6329,22.5432,22.597,11900.0
2012-12-12 14:00:00,25.18,25.2,25.09,25.19,9100.0,22.588,22.606,22.5073,22.597,9100.0
2012-12-12 14:10:00,25.19,25.26,25.17,25.26,35200.0,22.597,22.6598,22.5791,22.6598,35200.0
2012-12-12 14:20:00,25.24,25.3,25.21,25.3,35600.0,22.6419,22.6957,22.615,22.6957,35600.0
2012-12-12 14:30:00,25.29,25.32,25.25,25.31,13400.0,22.6867,22.7136,22.6508,22.7047,13400.0
2012-12-12 14:40:00,25.29,25.41,25.28,25.41,24100.0,22.6867,22.7944,22.6778,22.7944,24100.0
2012-12-12 14:50:00,25.42,25.43,25.28,25.3,12500.0,22.8033,22.8123,22.6778,22.6957,12500.0
2012-12-12 15:00:00,25.29,25.29,25.17,25.25,18400.0,22.6867,22.6867,22.5791,22.6508,18400.0
2012-12-12 15:10:00,25.24,25.26,25.21,25.24,11400.0,22.6419,22.6598,22.615,22.6419,11400.0
2012-12-12 15:20:00,25.25,25.25,25.09,25.11,24300.0,22.6508,22.6508,22.5073,22.5253,24300.0
2012-12-12 15:30:00,25.12,25.16,25.03,25.04,36400.0,22.5342,22.5701,22.4535,22.4625,36400.0
2012-12-12 15:40:00,25.05,25.08,25.03,25.08,53200.0,22.4714,22.4983,22.4535,22.4983,53200.0
2012-12-12 15:50:00,25.07,25.13,25.05,25.13,35000.0,22.4894,22.5432,22.4714,22.5432,35000.0
2012-12-13 09:30:00,24.96,25.14,24.96,25.13,12500.0,22.3907,22.5522,22.3907,22.5432,12500.0
2012-12-13 09:40:00,25.16,25.24,25.14,25.24,23200.0,22.5701,22.6419,22.5522,22.6419,23200.0
2012-12-13 09:50:00,25.21,25.24,25.19,25.24,8100.0,22.615,22.6419,22.597,22.6419,8100.0
2012-12-13 10:00:00,25.2,25.22,25.18,25.19,4900.0,22.606,22.6239,22.588,22.597,4900.0
2012-12-13 10:10:00,25.21,25.28,25.21,25.27,6500.0,22.615,22.6778,22.615,22.6688,6500.0
2012-12-13 10:20:00,25.26,25.31,25.25,25.25,6900.0,22.6598,22.7047,22.6508,22.6508,6900.0
2012-12-13 10:30:00,25.25,25.3,25.23,25.25,11700.0,22.6508,22.6957,22.6329,22.6508,11700.0
2012-12-13 10:40:00,25.25,25.29,25.19,25.24,66300.0,22.6508,22.6867,22.597,22.6419,66300.0
2012-12-13 10:50:00,25.23,25.23,25.17,25.18,12600.0,22.6329,22.6329,22.5791,22.588,12600.0
2012-12-13 11:00:00,25.18,25.2,25.16,25.18,20000.0,22.588,22.606,22.5701,22.588,20000.0
2012-12-13 11:10:00,25.18,25.19,25.09,25.11,50400.0,22.588,22.597,22.5073,22.5253,50400.0
2012-12-13 11:20:00,25.12,25.14,24.97,24.99,32300.0,22.5342,22.5522,22.3997,22.4176,32300.0
2012-12-13 11:30:00,24.98,25.08,24.98,25.04,15000.0,22.4086,22.4983,22.4086,22.4625,15000.0
2012-12-13 11:40:00,25.05,25.05,25.0,25.01,6500.0,22.4714,22.4714,22.4266,22.4355,6500.0
2012-12-13 11:50:00,25.0,25.05,24.99,25.05,6400.0,22.4266,22.4714,22.4176,22.4714,6400.0
2012-12-13 12:00:00,25.03,25.08,25.03,25.08,5000.0,22.4535,22.4983,22.4535,22.4983,5000.0
2012-12-13 12:10:00,25.07,25.08,25.0,25.02,31800.0,22.4894,22.4983,22.4266,22.4445,31800.0
2012-12-13 12:20:00,25.02,25.05,24.91,24.91,9100.0,22.4445,22.4714,22.3458,22.3458,9100.0
2012-12-13 12:30:00,24.91,24.92,24.87,24.89,14000.0,22.3458,22.3548,22.31,22.3279,14000.0
2012-12-13 12:40:00,24.88,24.89,24.81,24.89,13300.0,22.3189,22.3279,22.2561,22.3279,13300.0
2012-12-13 12:50:00,24.92,24.97,24.88,24.96,12700.0,22.3548,22.3997,22.3189,22.3907,12700.0
2012-12-13 13:00:00,24.95,24.98,24.94,24.96,6800.0,22.3817,22.4086,22.3728,22.3907,6800.0
2012-12-13 13:10:00,24.96,24.97,24.94,24.96,60900.0,22.3907,22.3997,22.3728,22.3907,60900.0
2012-12-13 13:20:00,24.96,25.01,24.96,24.99,3600.0,22.3907,22.4355,22.3907,22.4176,3600.0
2012-12-13 13:30:00,25.0,25.03,24.92,25.0,21300.0,22.4266,22.4535,22.3548,22.4266,21300.0
2012-12-13 13:40:00,25.01,25.02,25.0,25.01,6300.0,22.4355,22.4445,22.4266,22.4355,6300.0
2012-12-13 13:50:00,25.01,25.03,25.0,25.03,3900.0,22.4355,22.4535,22.4266,22.4535,3900.0
2012-12-13 14:00:00,25.01,25.03,24.99,25.01,14700.0,22.4355,22.4535,22.4176,22.4355,14700.0
2012-12-13 14:10:00,25.0,25.01,24.98,25.0,21300.0,22.4266,22.4355,22.4086,22.4266,21300.0
2012-12-13 14:20:00,25.0,25.04,24.99,25.04,15100.0,22.4266,22.4625,22.4176,22.4625,15100.0
2012-12-13 14:30:00,25.03,25.05,25.0,25.02,10300.0,22.4535,22.4714,22.4266,22.4445,10300.0
2012-12-13 14:40:00,25.01,25.02,24.99,25.02,5100.0,22.4355,22.4445,22.4176,22.4445,5100.0
2012-12-13 14:50:00,25.02,25.02,24.99,25.01,6000.0,22.4445,22.4445,22.4176,22.4355,6000.0
2012-12-13 15:00:00,25.01,25.03,24.99,25.0,28900.0,22.4355,22.4535,22.4176,22.4266,28900.0
2012-12-13 15:10:00,25.0,25.01,24.96,24.98,34500.0,22.4266,22.4355,22.3907,22.4086,34500.0
2012-12-13 15:20:00,24.98,25.02,24.97,25.02,13300.0,22.4086,22.4445,22.3997,22.4445,13300.0
2012-12-13 15:30:00,25.01,25.08,24.99,25.06,17100.0,22.4355,22.4983,22.4176,22.4804,17100.0
2012-12-13 15:40:00,25.06,25.12,25.03,25.04,20300.0,22.4804,22.5342,22.4535,22.4625,20300.0
2012-12-13 15:50:00,25.05,25.09,24.98,24.99,33900.0,22.4714,22.5073,22.4086,22.4176,33900.0
2012-12-14 09:30:00,24.82,24.86,24.68,24.8,67200.0,22.2651,22.301,22.1395,22.2472,67200.0
2012-12-14 09:40:00,24.8,24.97,24.78,24.86,15200.0,22.2472,22.3997,22.2292,22.301,15200.0
2012-12-14 09:50:00,24.86,24.9,24.73,24.75,11800.0,22.301,22.3369,22.1844,22.2023,11800.0
2012-12-14 10:00:00,24.75,24.83,24.74,24.75,20200.0,22.2023,22.2741,22.1933,22.2023,20200.0
2012-12-14 10:10:00,24.75,24.91,24.71,24.73,23500.0,22.2023,22.3458,22.1664,22.1844,23500.0
2012-12-14 10:20:00,24.74,24.88,24.73,24.87,11100.0,22.1933,22.3189,22.1844,22.31,11100.0
2012-12-14 10:30:00,24.86,24.86,24.75,24.83,33600.0,22.301,22.301,22.2023,22.2741,33600.0
2012-12-14 10:40:00,24.81,24.82,24.77,24.81,52600.0,22.2561,22.2651,22.2203,22.2561,52600.0
2012-12-14 10:50:00,24.8,24.95,24.8,24.87,13400.0,22.2472,22.3817,22.2472,22.31,13400.0
2012-12-14 11:00:00,24.86,24.87,24.73,24.82,13800.0,22.301,22.31,22.1844,22.2651,13800.0
2012-12-14 11:10:00,24.79,24.79,24.71,24.71,12900.0,22.2382,22.2382,22.1664,22.1664,12900.0
2012-12-14 11:20:00,24.71,24.77,24.65,24.66,25400.0,22.1664,22.2203,22.1126,22.1216,25400.0
2012-12-14 11:30:00,24.66,24.67,24.56,24.59,29000.0,22.1216,22.1305,22.0319,22.0588,29000.0
2012-12-14 11:40:00,24.58,24.59,24.5,24.51,27400.0,22.0498,22.0588,21.978,21.987,27400.0
2012-12-14 11:50:00,24.51,24.54,24.51,24.54,3200.0,21.987,22.0139,21.987,22.0139,3200.0
2012-12-14 12:00:00,24.53,24.61,24.53,24.58,2300.0,22.005,22.0767,22.005,22.0498,2300.0
2012-12-14 12:10:00,24.58,24.73,24.58,24.73,28300.0,22.0498,22.1844,22.0498,22.1844,28300.0
2012-12-14 12:20:00,24.7,24.72,24.69,24.7,2600.0,22.1575,22.1754,22.1485,22.1575,2600.0
2012-12-14 12:30:00,24.7,24.71,24.67,24.67,2100.0,22.1575,22.1664,22.1305,22.1305,2100.0
2012-12-14 12:40:00,24.66,24.69,24.65,24.69,2800.0,22.1216,22.1485,22.1126,22.1485,2800.0
2012-12-14 12:50:00,24.7,24.71,24.65,24.65,6600.0,22.1575,22.1664,22.1126,22.1126,6600.0
2012-12-14 13:00:00,24.65,24.68,24.65,24.68,2800.0,22.1126,22.1395,22.1126,22.1395,2800.0
2012-12-14 13:10:00,24.67,24.68,24.65,24.68,3300.0,22.1305,22.1395,22.1126,22.1395,3300.0
2012-12-14 13:20:00,24.69,24.69,24.64,24.65,8800.0,22.1485,22.1485,22.1036,22.1126,8800.0
2012-12-14 13:30:00,24.66,24.71,24.64,24.71,3700.0,22.1216,22.1664,22.1036,22.1664,3700.0
2012-12-14 13:40:00,24.72,24.73,24.64,24.69,6100.0,22.1754,22.1844,22.1036,22.1485,6100.0
2012-12-14 13:50:00,24.69,24.69,24.65,24.66,6900.0,22.1485,22.1485,22.1126,22.1216,6900.0
2012-12-14 14:00:00,24.67,24.68,24.64,24.64,4900.0,22.1305,22.1395,22.1036,22.1036,4900.0
2012-12-14 14:10:00,24.64,24.64,24.59,24.6,6600.0,22.1036,22.1036,22.0588,22.0678,6600.0
2012-12-14 14:20:00,24.59,24.61,24.59,24.59,10900.0,22.0588,22.0767,22.0588,22.0588,10900.0
2012-12-14 14:30:00,24.59,24.59,24.57,24.58,31400.0,22.0588,22.0588,22.0408,22.0498,31400.0
2012-12-14 14:40:00,24.59,24.59,24.54,24.55,13300.0,22.0588,22.0588,22.0139,22.0229,13300.0
2012-12-14 14:50:00,24.54,24.55,24.5,24.5,41300.0,22.0139,22.0229,21.978,21.978,41300.0
2012-12-14 15:00:00,24.51,24.56,24.5,24.51,18700.0,21.987,22.0319,21.978,21.987,18700.0
2012-12-14 15:10:00,24.52,24.57,24.52,24.52,13300.0,21.996,22.0408,21.996,21.996,13300.0
2012-12-14 15:20:00,24.52,24.56,24.5,24.55,17200.0,21.996,22.0319,21.978,22.0229,17200.0
2012-12-14 15:30:00,24.56,24.6,24.55,24.58,12100.0,22.0319,22.0678,22.0229,22.0498,12100.0
2012-12-14 15:40:00,24.58,24.61,24.57,24.6,14900.0,22.0498,22.0767,22.0408,22.0678,14900.0
2012-12-14 15:50:00,24.59,24.59,24.5,24.5,88200.0,22.0588,22.0588,21.978,21.978,88200.0
2012-12-17 09:30:00,24.42,24.74,24.42,24.7,11700.0,21.9063,22.1933,21.9063,22.1575,11700.0
2012-12-17 09:40:00,24.71,24.89,24.71,24.85,4500.0,22.1664,22.3279,22.1664,22.292,4500.0
2012-12-17 09:50:00,24.84,24.87,24.75,24.85,7000.0,22.283,22.31,22.2023,22.292,7000.0
2012-12-17 10:00:00,24.86,24.96,24.81,24.96,17500.0,22.301,22.3907,22.2561,22.3907,17500.0
2012-12-17 10:10:00,24.96,25.0,24.85,24.85,19900.0,22.3907,22.4266,22.292,22.292,19900.0
2012-12-17 10:20:00,24.88,24.96,24.85,24.96,5200.0,22.3189,22.3907,22.292,22.3907,5200.0
2012-12-17 10:30:00,24.97,25.09,24.96,25.07,26000.0,22.3997,22.5073,22.3907,22.4894,26000.0
2012-12-17 10:40:00,25.06,25.1,25.01,25.1,6300.0,22.4804,22.5163,22.4355,22.5163,6300.0
2012-12-17 10:50:00,25.11,25.17,25.06,25.15,14900.0,22.5253,22.5791,22.4804,22.5611,14900.0
2012-12-17 11:00:00,25.15,25.25,25.15,25.25,20200.0,22.5611,22.6508,22.5611,22.6508,20200.0
2012-12-17 11:10:00,25.25,25.35,25.24,25.34,14400.0,22.6508,22.7405,22.6419,22.7316,14400.0
2012-12-17 11:20:00,25.34,25.36,25.18,25.21,16700.0,22.7316,22.7495,22.588,22.615,16700.0
2012-12-17 11:30:00,25.21,25.43,25.21,25.37,84800.0,22.615,22.8123,22.615,22.7585,84800.0
2012-12-17 11:40:00,25.37,25.4,25.29,25.32,43100.0,22.7585,22.7854,22.6867,22.7136,43100.0
2012-12-17 11:50:00,25.32,25.37,25.25,25.3,14500.0,22.7136,22.7585,22.6508,22.6957,14500.0
2012-12-17 12:00:00,25.3,25.34,25.29,25.33,10400.0,22.6957,22.7316,22.6867,22.7226,10400.0
2012-12-17 12:10:00,25.33,25.34,25.28,25.3,13100.0,22.7226,22.7316,22.6778,22.6957,13100.0
2012-12-17 12:20:00,25.28,25.34,25.28,25.34,19000.0,22.6778,22.7316,22.6778,22.7316,19000.0
2012-12-17 12:30:00,25.33,25.44,25.32,25.43,18200.0,22.7226,22.8213,22.7136,22.8123,18200.0
2012-12-17 12:40:00,25.41,25.43,25.36,25.4,6700.0,22.7944,22.8123,22.7495,22.7854,6700.0
2012-12-17 12:50:00,25.38,25.41,25.36,25.39,6600.0,22.7675,22.7944,22.7495,22.7764,6600.0
2012-12-17 13:00:00,25.4,25.4,25.3,25.3,7700.0,22.7854,22.7854,22.6957,22.6957,7700.0
2012-12-17 13:10:00,25.31,25.33,25.27,25.29,13800.0,22.7047,22.7226,22.6688,22.6867,13800.0
2012-12-17 13:20:00,25.29,25.33,25.25,25.26,9600.0,22.6867,22.7226,22.6508,22.6598,9600.0
2012-12-17 13:30:00,25.25,25.28,25.18,25.23,11900.0,22.6508,22.6778,22.588,22.6329,11900.0
2012-12-17 13:40:00,25.25,25.28,25.25,25.26,25600.0,22.6508,22.6778,22.6508,22.6598,25600.0
2012-12-17 13:50:00,25.26,25.26,25.22,25.22,15400.0,22.6598,22.6598,22.6239,22.6239,15400.0
2012-12-17 14:00:00,25.23,25.32,25.14,25.15,39100.0,22.6329,22.7136,22.5522,22.5611,39100.0
2012-12-17 14:10:00,25.14,25.17,25.09,25.1,13000.0,22.5522,22.5791,22.5073,22.5163,13000.0
2012-12-17 14:20:00,25.11,25.13,25.02,25.12,14800.0,22.5253,22.5432,22.4445,22.5342,14800.0
2012-12-17 14:30:00,25.12,25.13,25.02,25.04,19100.0,22.5342,22.5432,22.4445,22.4625,19100.0
2012-12-17 14:40:00,25.03,25.14,25.03,25.13,11900.0,22.4535,22.5522,22.4535,22.5432,11900.0
2012-12-17 14:50:00,25.13,25.25,25.13,25.21,12700.0,22.5432,22.6508,22.5432,22.615,12700.0
2012-12-17 15:00:00,25.21,25.32,25.2,25.31,22800.0,22.615,22.7136,22.606,22.7047,22800.0
2012-12-17 15:10:00,25.31,25.33,25.28,25.28,15100.0,22.7047,22.7226,22.6778,22.6778,15100.0
2012-12-17 15:20:00,25.27,25.31,25.25,25.29,15100.0,22.6688,22.7047,22.6508,22.6867,15100.0
2012-12-17 15:30:00,25.29,25.34,25.28,25.33,24300.0,22.6867,22.7316,22.6778,22.7226,24300.0
2012-12-17 15:40:00,25.33,25.33,25.26,25.26,24800.0,22.7226,22.7226,22.6598,22.6598,24800.0
2012-12-17 15:50:00,25.27,25.41,25.26,25.4,38600.0,22.6688,22.7944,22.6598,22.7854,38600.0
2012-12-18 09:30:00,25.42,25.51,25.39,25.48,43500.0,22.8033,22.8841,22.7764,22.8572,43500.0
2012-12-18 09:40:00,25.51,25.59,25.47,25.59,19000.0,22.8841,22.9558,22.8482,22.9558,19000.0
2012-12-18 09:50:00,25.55,25.55,25.48,25.48,13400.0,22.92,22.92,22.8572,22.8572,13400.0
2012-12-18 10:00:00,25.46,25.57,25.45,25.52,20900.0,22.8392,22.9379,22.8303,22.893,20900.0
2012-12-18 10:10:00,25.54,25.62,25.52,25.61,29400.0,22.911,22.9828,22.893,22.9738,29400.0
2012-12-18 10:20:00,25.59,25.6,25.55,25.57,9100.0,22.9558,22.9648,22.92,22.9379,9100.0
2012-12-18 10:30:00,25.57,25.63,25.55,25.63,59900.0,22.9379,22.9917,22.92,22.9917,59900.0
2012-12-18 10:40:00,25.61,25.92,25.61,25.92,37300.0,22.9738,23.2519,22.9738,23.2519,37300.0
2012-12-18 10:50:00,25.91,25.99,25.91,25.99,45900.0,23.2429,23.3147,23.2429,23.3147,45900.0
2012-12-18 11:00:00,25.99,26.07,25.97,26.01,96600.0,23.3147,23.3864,23.2967,23.3326,96600.0
2012-12-18 11:10:00,26.01,26.14,25.99,26.14,49400.0,23.3326,23.4492,23.3147,23.4492,49400.0
2012-12-18 11:20:00,26.14,26.18,26.1,26.13,48800.0,23.4492,23.4851,23.4133,23.4403,48800.0
2012-12-18 11:30:00,26.11,26.11,25.99,26.05,13400.0,23.4223,23.4223,23.3147,23.3685,13400.0
2012-12-18 11:40:00,26.04,26.1,26.04,26.08,13200.0,23.3595,23.4133,23.3595,23.3954,13200.0
2012-12-18 11:50:00,26.06,26.09,26.0,26.06,62800.0,23.3775,23.4044,23.3236,23.3775,62800.0
2012-12-18 12:00:00,26.08,26.08,26.05,26.06,8300.0,23.3954,23.3954,23.3685,23.3775,8300.0
2012-12-18 12:10:00,26.03,26.14,26.03,26.14,9700.0,23.3506,23.4492,23.3506,23.4492,9700.0
2012-12-18 12:20:00,26.15,26.16,26.08,26.1,8800.0,23.4582,23.4672,23.3954,23.4133,8800.0
2012-12-18 12:30:00,26.11,26.17,26.04,26.17,10300.0,23.4223,23.4761,23.3595,23.4761,10300.0
2012-12-18 12:40:00,26.15,26.2,26.15,26.15,39900.0,23.4582,23.5031,23.4582,23.4582,39900.0
2012-12-18 12:50:00,26.16,26.16,26.06,26.07,19300.0,23.4672,23.4672,23.3775,23.3864,19300.0
2012-12-18 13:00:00,26.06,26.06,26.02,26.06,6100.0,23.3775,23.3775,23.3416,23.3775,6100.0
2012-12-18 13:10:00,26.06,26.14,26.03,26.08,12600.0,23.3775,23.4492,23.3506,23.3954,12600.0
2012-12-18 13:20:00,26.09,26.1,26.05,26.07,6000.0,23.4044,23.4133,23.3685,23.3864,6000.0
2012-12-18 13:30:00,26.06,26.08,26.04,26.07,16700.0,23.3775,23.3954,23.3595,23.3864,16700.0
2012-12-18 13:40:00,26.07,26.11,26.07,26.09,5600.0,23.3864,23.4223,23.3864,23.4044,5600.0
2012-12-18 13:50:00,26.09,26.09,26.04,26.07,7700.0,23.4044,23.4044,23.3595,23.3864,7700.0
2012-12-18 14:00:00,26.06,26.13,26.06,26.13,8000.0,23.3775,23.4403,23.3775,23.4403,8000.0
2012-12-18 14:10:00,26.12,26.13,26.08,26.12,15700.0,23.4313,23.4403,23.3954,23.4313,15700.0
2012-12-18 14:20:00,26.1,26.1,26.05,26.07,40700.0,23.4133,23.4133,23.3685,23.3864,40700.0
2012-12-18 14:30:00,26.06,26.07,26.03,26.04,12900.0,23.3775,23.3864,23.3506,23.3595,12900.0
2012-12-18 14:40:00,26.04,26.04,26.02,26.02,16000.0,23.3595,23.3595,23.3416,23.3416,16000.0
2012-12-18 14:50:00,26.02,26.03,25.98,26.02,17900.0,23.3416,23.3506,23.3057,23.3416,17900.0
2012-12-18 15:00:00,26.01,26.03,25.98,26.01,16700.0,23.3326,23.3506,23.3057,23.3326,16700.0
2012-12-18 15:10:00,26.01,26.01,25.95,25.97,17200.0,23.3326,23.3326,23.2788,23.2967,17200.0
2012-12-18 15:20:00,25.97,25.99,25.93,25.95,14100.0,23.2967,23.3147,23.2608,23.2788,14100.0
2012-12-18 15:30:00,25.93,25.98,25.89,25.92,71700.0,23.2608,23.3057,23.225,23.2519,71700.0
2012-12-18 15:40:00,25.92,26.05,25.91,26.05,55500.0,23.2519,23.3685,23.2429,23.3685,55500.0
2012-12-18 15:50:00,26.04,26.11,25.95,25.99,113900.0,23.3595,23.4223,23.2788,23.3147,113900.0
2012-12-19 09:30:00,25.91,26.2,25.82,26.19,35900.0,23.2429,23.5031,23.1622,23.4941,35900.0
2012-12-19 09:40:00,26.16,26.2,26.04,26.09,11500.0,23.4672,23.5031,23.3595,23.4044,11500.0
2012-12-19 09:50:00,26.09,26.1,25.83,25.86,8700.0,23.4044,23.4133,23.1711,23.1981,8700.0
2012-12-19 10:00:00,25.85,25.93,25.85,25.9,4900.0,23.1891,23.2608,23.1891,23.2339,4900.0
2012-12-19 10:10:00,25.91,25.91,25.78,25.78,12700.0,23.2429,23.2429,23.1263,23.1263,12700.0
2012-12-19 10:20:00,25.79,25.79,25.7,25.77,7900.0,23.1353,23.1353,23.0545,23.1173,7900.0
2012-12-19 10:30:00,25.74,25.74,25.69,25.73,6400.0,23.0904,23.0904,23.0456,23.0814,6400.0
2012-12-19 10:40:00,25.74,25.75,25.69,25.72,5600.0,23.0904,23.0994,23.0456,23.0725,5600.0
2012-12-19 10:50:00,25.73,25.76,25.71,25.71,5600.0,23.0814,23.1083,23.0635,23.0635,5600.0
2012-12-19 11:00:00,25.73,25.76,25.71,25.76,11800.0,23.0814,23.1083,23.0635,23.1083,11800.0
2012-12-19 11:10:00,25.76,25.76,25.64,25.64,10600.0,23.1083,23.1083,23.0007,23.0007,10600.0
2012-12-19 11:20:00,25.64,25.69,25.61,25.61,7000.0,23.0007,23.0456,22.9738,22.9738,7000.0
2012-12-19 11:30:00,25.6,25.74,25.6,25.68,7600.0,22.9648,23.0904,22.9648,23.0366,7600.0
2012-12-19 11:40:00,25.65,25.66,25.6,25.65,11200.0,23.0097,23.0186,22.9648,23.0097,11200.0
2012-12-19 11:50:00,25.62,25.64,25.62,25.63,2100.0,22.9828,23.0007,22.9828,22.9917,2100.0
2012-12-19 12:00:00,25.63,25.65,25.56,25.59,14300.0,22.9917,23.0097,22.9289,22.9558,14300.0
2012-12-19 12:10:00,25.62,25.62,25.6,25.6,3700.0,22.9828,22.9828,22.9648,22.9648,3700.0
2012-12-19 12:20:00,25.6,25.65,25.59,25.63,5400.0,22.9648,23.0097,22.9558,22.9917,5400.0
2012-12-19 12:30:00,25.62,25.62,25.59,25.6,4200.0,22.9828,22.9828,22.9558,22.9648,4200.0
2012-12-19 12:40:00,25.62,25.69,25.61,25.69,7400.0,22.9828,23.0456,22.9738,23.0456,7400.0
2012-12-19 12:50:00,25.69,25.72,25.67,25.67,7400.0,23.0456,23.0725,23.0276,23.0276,7400.0
2012-12-19 13:00:00,25.68,25.68,25.62,25.67,7600.0,23.0366,23.0366,22.9828,23.0276,7600.0
2012-12-19 13:10:00,25.67,25.67,25.62,25.62,3200.0,23.0276,23.0276,22.9828,22.9828,3200.0
2012-12-19 13:20:00,25.6,25.65,25.59,25.64,5300.0,22.9648,23.0097,22.9558,23.0007,5300.0
2012-12-19 13:30:00,25.64,25.67,25.64,25.66,17900.0,23.0007,23.0276,23.0007,23.0186,17900.0
2012-12-19 13:40:00,25.66,25.69,25.66,25.69,13600.0,23.0186,23.0456,23.0186,23.0456,13600.0
2012-12-19 13:50:00,25.69,25.75,25.67,25.74,6100.0,23.0456,23.0994,23.0276,23.0904,6100.0
2012-12-19 14:00:00,25.71,25.72,25.69,25.7,4900.0,23.0635,23.0725,23.0456,23.0545,4900.0
2012-12-19 14:10:00,25.7,25.71,25.59,25.61,12200.0,23.0545,23.0635,22.9558,22.9738,12200.0
2012-12-19 14:20:00,25.62,25.64,25.62,25.62,4600.0,22.9828,23.0007,22.9828,22.9828,4600.0
2012-12-19 14:30:00,25.61,25.69,25.61,25.69,13800.0,22.9738,23.0456,22.9738,23.0456,13800.0
2012-12-19 14:40:00,25.68,25.69,25.67,25.68,13300.0,23.0366,23.0456,23.0276,23.0366,13300.0
2012-12-19 14:50:00,25.68,25.72,25.67,25.72,20500.0,23.0366,23.0725,23.0276,23.0725,20500.0
2012-12-19 15:00:00,25.72,25.82,25.71,25.78,31200.0,23.0725,23.1622,23.0635,23.1263,31200.0
2012-12-19 15:10:00,25.78,25.82,25.77,25.78,23300.0,23.1263,23.1622,23.1173,23.1263,23300.0
2012-12-19 15:20:00,25.79,25.8,25.77,25.79,13400.0,23.1353,23.1442,23.1173,23.1353,13400.0
2012-12-19 15:30:00,25.79,25.89,25.79,25.86,22600.0,23.1353,23.225,23.1353,23.1981,22600.0
2012-12-19 15:40:00,25.86,25.86,25.8,25.81,30500.0,23.1981,23.1981,23.1442,23.1532,30500.0
2012-12-19 15:50:00,25.81,25.86,25.8,25.86,98500.0,23.1532,23.1981,23.1442,23.1981,98500.0
2012-12-20 09:30:00,25.74,25.82,25.58,25.8,20300.0,23.0904,23.1622,22.9469,23.1442,20300.0
2012-12-20 09:40:00,25.8,25.82,25.63,25.67,43200.0,23.1442,23.1622,22.9917,23.0276,43200.0
2012-12-20 09:50:00,25.65,25.73,25.59,25.65,12100.0,23.0097,23.0814,22.9558,23.0097,12100.0
2012-12-20 10:00:00,25.64,25.78,25.64,25.78,21700.0,23.0007,23.1263,23.0007,23.1263,21700.0
2012-12-20 10:10:00,25.77,25.81,25.72,25.79,7200.0,23.1173,23.1532,23.0725,23.1353,7200.0
2012-12-20 10:20:00,25.81,25.81,25.63,25.63,6300.0,23.1532,23.1532,22.9917,22.9917,6300.0
2012-12-20 10:30:00,25.62,25.67,25.54,25.62,20600.0,22.9828,23.0276,22.911,22.9828,20600.0
2012-12-20 10:40:00,25.62,25.66,25.57,25.66,12900.0,22.9828,23.0186,22.9379,23.0186,12900.0
2012-12-20 10:50:00,25.65,25.66,25.59,25.61,6000.0,23.0097,23.0186,22.9558,22.9738,6000.0
2012-12-20 11:00:00,25.61,25.73,25.61,25.72,39000.0,22.9738,23.0814,22.9738,23.0725,39000.0
2012-12-20 11:10:00,25.71,25.72,25.67,25.71,6900.0,23.0635,23.0725,23.0276,23.0635,6900.0
2012-12-20 11:20:00,25.7,25.71,25.5,25.65,19300.0,23.0545,23.0635,22.8751,23.0097,19300.0
2012-12-20 11:30:00,25.65,25.72,25.6,25.7,12500.0,23.0097,23.0725,22.9648,23.0545,12500.0
2012-12-20 11:40:00,25.68,25.7,25.66,25.67,20000.0,23.0366,23.0545,23.0186,23.0276,20000.0
2012-12-20 11:50:00,25.64,25.64,25.59,25.6,1800.0,23.0007,23.0007,22.9558,22.9648,1800.0
2012-12-20 12:00:00,25.61,25.65,25.6,25.64,3700.0,22.9738,23.0097,22.9648,23.0007,3700.0
2012-12-20 12:10:00,25.65,25.66,25.63,25.64,8700.0,23.0097,23.0186,22.9917,23.0007,8700.0
2012-12-20 12:20:00,25.64,25.7,25.63,25.69,10000.0,23.0007,23.0545,22.9917,23.0456,10000.0
2012-12-20 12:30:00,25.68,25.73,25.67,25.7,16000.0,23.0366,23.0814,23.0276,23.0545,16000.0
2012-12-20 12:40:00,25.7,25.72,25.7,25.7,6400.0,23.0545,23.0725,23.0545,23.0545,6400.0
2012-12-20 12:50:00,25.7,25.73,25.7,25.71,3700.0,23.0545,23.0814,23.0545,23.0635,3700.0
2012-12-20 13:00:00,25.71,25.74,25.7,25.74,8000.0,23.0635,23.0904,23.0545,23.0904,8000.0
2012-12-20 13:10:00,25.76,25.76,25.7,25.73,6000.0,23.1083,23.1083,23.0545,23.0814,6000.0
2012-12-20 13:20:00,25.72,25.76,25.7,25.73,5000.0,23.0725,23.1083,23.0545,23.0814,5000.0
2012-12-20 13:30:00,25.77,25.8,25.7,25.79,6200.0,23.1173,23.1442,23.0545,23.1353,6200.0
2012-12-20 13:40:00,25.79,25.8,25.74,25.75,8000.0,23.1353,23.1442,23.0904,23.0994,8000.0
2012-12-20 13:50:00,25.77,25.82,25.75,25.81,12000.0,23.1173,23.1622,23.0994,23.1532,12000.0
2012-12-20 14:00:00,25.79,25.85,25.76,25.85,23100.0,23.1353,23.1891,23.1083,23.1891,23100.0
2012-12-20 14:10:00,25.86,25.96,25.84,25.91,36900.0,23.1981,23.2878,23.1801,23.2429,36900.0
2012-12-20 14:20:00,25.92,25.97,25.88,25.97,7000.0,23.2519,23.2967,23.216,23.2967,7000.0
2012-12-20 14:30:00,25.96,25.99,25.94,25.95,10900.0,23.2878,23.3147,23.2698,23.2788,10900.0
2012-12-20 14:40:00,25.95,25.97,25.94,25.96,8500.0,23.2788,23.2967,23.2698,23.2878,8500.0
2012-12-20 14:50:00,25.95,25.96,25.93,25.95,11800.0,23.2788,23.2878,23.2608,23.2788,11800.0
2012-12-20 15:00:00,25.94,25.96,25.91,25.95,21700.0,23.2698,23.2878,23.2429,23.2788,21700.0
2012-12-20 15:10:00,25.95,25.96,25.91,25.95,22600.0,23.2788,23.2878,23.2429,23.2788,22600.0
2012-12-20 15:20:00,25.96,25.97,25.93,25.95,26400.0,23.2878,23.2967,23.2608,23.2788,26400.0
2012-12-20 15:30:00,25.95,26.06,25.95,26.04,48600.0,23.2788,23.3775,23.2788,23.3595,48600.0
2012-12-20 15:40:00,26.05,26.06,26.01,26.01,28500.0,23.3685,23.3775,23.3326,23.3326,28500.0
2012-12-20 15:50:00,26.01,26.08,26.01,26.07,89000.0,23.3326,23.3954,23.3326,23.3864,89000.0
2012-12-21 09:30:00,25.22,25.3,24.75,25.14,53400.0,22.6239,22.6957,22.2023,22.5522,53400.0
2012-12-21 09:40:00,25.18,25.27,24.99,25.21,30900.0,22.588,22.6688,22.4176,22.615,30900.0
2012-12-21 09:50:00,25.15,25.31,25.04,25.07,27300.0,22.5611,22.7047,22.4625,22.4894,27300.0
2012-12-21 10:00:00,25.04,25.16,25.04,25.07,14400.0,22.4625,22.5701,22.4625,22.4894,14400.0
2012-12-21 10:10:00,25.06,25.36,25.05,25.36,28000.0,22.4804,22.7495,22.4714,22.7495,28000.0
2012-12-21 10:20:00,25.36,25.36,25.22,25.23,32200.0,22.7495,22.7495,22.6239,22.6329,32200.0
2012-12-21 10:30:00,25.22,25.42,25.19,25.4,46300.0,22.6239,22.8033,22.597,22.7854,46300.0
2012-12-21 10:40:00,25.4,25.46,25.39,25.43,46900.0,22.7854,22.8392,22.7764,22.8123,46900.0
2012-12-21 10:50:00,25.43,25.44,25.4,25.41,14700.0,22.8123,22.8213,22.7854,22.7944,14700.0
2012-12-21 11:00:00,25.41,25.48,25.41,25.47,13400.0,22.7944,22.8572,22.7944,22.8482,13400.0
2012-12-21 11:10:00,25.46,25.49,25.45,25.45,9200.0,22.8392,22.8661,22.8303,22.8303,9200.0
2012-12-21 11:20:00,25.45,25.54,25.45,25.45,11400.0,22.8303,22.911,22.8303,22.8303,11400.0
2012-12-21 11:30:00,25.45,25.45,25.26,25.34,11400.0,22.8303,22.8303,22.6598,22.7316,11400.0
2012-12-21 11:40:00,25.33,25.33,25.22,25.26,12700.0,22.7226,22.7226,22.6239,22.6598,12700.0
2012-12-21 11:50:00,25.27,25.28,25.23,25.26,9100.0,22.6688,22.6778,22.6329,22.6598,9100.0
2012-12-21 12:00:00,25.28,25.32,25.22,25.29,20300.0,22.6778,22.7136,22.6239,22.6867,20300.0
2012-12-21 12:10:00,25.31,25.31,25.23,25.26,9000.0,22.7047,22.7047,22.6329,22.6598,9000.0
2012-12-21 12:20:00,25.29,25.43,25.24,25.4,75900.0,22.6867,22.8123,22.6419,22.7854,75900.0
2012-12-21 12:30:00,25.41,25.44,25.35,25.35,7400.0,22.7944,22.8213,22.7405,22.7405,7400.0
2012-12-21 12:40:00,25.36,25.39,25.34,25.38,8000.0,22.7495,22.7764,22.7316,22.7675,8000.0
2012-12-21 12:50:00,25.36,25.39,25.35,25.39,6600.0,22.7495,22.7764,22.7405,22.7764,6600.0
2012-12-21 13:00:00,25.41,25.47,25.35,25.39,125500.0,22.7944,22.8482,22.7405,22.7764,125500.0
2012-12-21 13:10:00,25.38,25.43,25.3,25.3,39800.0,22.7675,22.8123,22.6957,22.6957,39800.0
2012-12-21 13:20:00,25.32,25.36,25.31,25.36,10800.0,22.7136,22.7495,22.7047,22.7495,10800.0
2012-12-21 13:30:00,25.36,25.39,25.31,25.36,14100.0,22.7495,22.7764,22.7047,22.7495,14100.0
2012-12-21 13:40:00,25.36,25.41,25.31,25.35,18500.0,22.7495,22.7944,22.7047,22.7405,18500.0
2012-12-21 13:50:00,25.33,25.37,25.32,25.36,13200.0,22.7226,22.7585,22.7136,22.7495,13200.0
2012-12-21 14:00:00,25.37,25.38,25.34,25.35,11400.0,22.7585,22.7675,22.7316,22.7405,11400.0
2012-12-21 14:10:00,25.34,25.34,25.28,25.28,9000.0,22.7316,22.7316,22.6778,22.6778,9000.0
2012-12-21 14:20:00,25.27,25.31,25.26,25.29,11200.0,22.6688,22.7047,22.6598,22.6867,11200.0
2012-12-21 14:30:00,25.27,25.27,25.2,25.26,22600.0,22.6688,22.6688,22.606,22.6598,22600.0
2012-12-21 14:40:00,25.25,25.29,25.24,25.27,10600.0,22.6508,22.6867,22.6419,22.6688,10600.0
2012-12-21 14:50:00,25.28,25.3,25.27,25.29,6400.0,22.6778,22.6957,22.6688,22.6867,6400.0
2012-12-21 15:00:00,25.29,25.31,25.28,25.29,11800.0,22.6867,22.7047,22.6778,22.6867,11800.0
2012-12-21 15:10:00,25.29,25.33,25.28,25.33,13000.0,22.6867,22.7226,22.6778,22.7226,13000.0
2012-12-21 15:20:00,25.33,25.34,25.31,25.32,8800.0,22.7226,22.7316,22.7047,22.7136,8800.0
2012-12-21 15:30:00,25.32,25.43,25.32,25.41,18400.0,22.7136,22.8123,22.7136,22.7944,18400.0
2012-12-21 15:40:00,25.41,25.41,25.33,25.35,28500.0,22.7944,22.7944,22.7226,22.7405,28500.0
2012-12-21 15:50:00,25.33,25.37,25.32,25.37,103400.0,22.7226,22.7585,22.7136,22.7585,103400.0
2012-12-24 09:30:00,25.12,25.43,25.12,25.4,20000.0,22.5342,22.8123,22.5342,22.7854,20000.0
2012-12-24 09:40:00,25.3,25.47,25.3,25.44,14800.0,22.6957,22.8482,22.6957,22.8213,14800.0
2012-12-24 09:50:00,25.41,25.67,25.27,25.64,94800.0,22.7944,23.0276,22.6688,23.0007,94800.0
2012-12-24 10:00:00,25.64,25.76,25.61,25.62,10300.0,23.0007,23.1083,22.9738,22.9828,10300.0
2012-12-24 10:10:00,25.64,25.7,25.59,25.67,6700.0,23.0007,23.0545,22.9558,23.0276,6700.0
2012-12-24 10:20:00,25.63,25.66,25.58,25.6,3300.0,22.9917,23.0186,22.9469,22.9648,3300.0
2012-12-24 10:30:00,25.59,25.64,25.53,25.58,9400.0,22.9558,23.0007,22.902,22.9469,9400.0
2012-12-24 10:40:00,25.53,25.54,25.41,25.41,4200.0,22.902,22.911,22.7944,22.7944,4200.0
2012-12-24 10:50:00,25.41,25.43,25.35,25.43,15400.0,22.7944,22.8123,22.7405,22.8123,15400.0
2012-12-24 11:00:00,25.39,25.44,25.39,25.43,3200.0,22.7764,22.8213,22.7764,22.8123,3200.0
2012-12-24 11:10:00,25.4,25.46,25.36,25.45,8800.0,22.7854,22.8392,22.7495,22.8303,8800.0
2012-12-24 11:20:00,25.48,25.5,25.45,25.47,8600.0,22.8572,22.8751,22.8303,22.8482,8600.0
2012-12-24 11:30:00,25.5,25.5,25.49,25.49,1500.0,22.8751,22.8751,22.8661,22.8661,1500.0
2012-12-24 11:40:00,25.5,25.52,25.47,25.47,5000.0,22.8751,22.893,22.8482,22.8482,5000.0
2012-12-24 11:50:00,25.43,25.47,25.43,25.47,800.0,22.8123,22.8482,22.8123,22.8482,800.0
2012-12-24 12:00:00,25.46,25.46,25.42,25.43,1400.0,22.8392,22.8392,22.8033,22.8123,1400.0
2012-12-24 12:10:00,25.43,25.43,25.43,25.43,0.0,22.8123,22.8123,22.8123,22.8123,0.0
2012-12-24 12:20:00,25.43,25.43,25.4,25.4,1400.0,22.8123,22.8123,22.7854,22.7854,1400.0
2012-12-24 12:30:00,25.4,25.42,25.39,25.41,7000.0,22.7854,22.8033,22.7764,22.7944,7000.0
2012-12-24 12:40:00,25.4,25.41,25.4,25.4,5500.0,22.7854,22.7944,22.7854,22.7854,5500.0
2012-12-24 12:50:00,25.4,25.42,25.4,25.41,21100.0,22.7854,22.8033,22.7854,22.7944,21100.0
2012-12-26 09:30:00,25.46,25.77,25.46,25.76,11900.0,22.8392,23.1173,22.8392,23.1083,11900.0
2012-12-26 09:40:00,25.76,25.77,25.66,25.72,7000.0,23.1083,23.1173,23.0186,23.0725,7000.0
2012-12-26 09:50:00,25.74,25.97,25.72,25.81,8700.0,23.0904,23.2967,23.0725,23.1532,8700.0
2012-12-26 10:00:00,25.75,25.87,25.71,25.73,19200.0,23.0994,23.207,23.0635,23.0814,19200.0
2012-12-26 10:10:00,25.73,25.74,25.64,25.64,5600.0,23.0814,23.0904,23.0007,23.0007,5600.0
2012-12-26 10:20:00,25.61,25.71,25.6,25.71,3000.0,22.9738,23.0635,22.9648,23.0635,3000.0
2012-12-26 10:30:00,25.71,25.74,25.61,25.65,19800.0,23.0635,23.0904,22.9738,23.0097,19800.0
2012-12-26 10:40:00,25.62,25.62,25.56,25.59,4800.0,22.9828,22.9828,22.9289,22.9558,4800.0
2012-12-26 10:50:00,25.58,25.61,25.55,25.55,6600.0,22.9469,22.9738,22.92,22.92,6600.0
2012-12-26 11:00:00,25.5,25.5,25.41,25.48,5800.0,22.8751,22.8751,22.7944,22.8572,5800.0
2012-12-26 11:10:00,25.42,25.47,25.39,25.46,4700.0,22.8033,22.8482,22.7764,22.8392,4700.0
2012-12-26 11:20:00,25.44,25.49,25.4,25.45,16900.0,22.8213,22.8661,22.7854,22.8303,16900.0
2012-12-26 11:30:00,25.41,25.49,25.35,25.46,19900.0,22.7944,22.8661,22.7405,22.8392,19900.0
2012-12-26 11:40:00,25.44,25.52,25.44,25.49,2200.0,22.8213,22.893,22.8213,22.8661,2200.0
2012-12-26 11:50:00,25.48,25.6,25.48,25.51,3400.0,22.8572,22.9648,22.8572,22.8841,3400.0
2012-12-26 12:00:00,25.5,25.53,25.48,25.53,4100.0,22.8751,22.902,22.8572,22.902,4100.0
2012-12-26 12:10:00,25.54,25.61,25.52,25.6,7500.0,22.911,22.9738,22.893,22.9648,7500.0
2012-12-26 12:20:00,25.6,25.63,25.55,25.55,3800.0,22.9648,22.9917,22.92,22.92,3800.0
2012-12-26 12:30:00,25.54,25.61,25.52,25.59,3600.0,22.911,22.9738,22.893,22.9558,3600.0
2012-12-26 12:40:00,25.6,25.6,25.55,25.56,1600.0,22.9648,22.9648,22.92,22.9289,1600.0
2012-12-26 12:50:00,25.58,25.63,25.56,25.63,3600.0,22.9469,22.9917,22.9289,22.9917,3600.0
2012-12-26 13:00:00,25.62,25.63,25.56,25.56,2700.0,22.9828,22.9917,22.9289,22.9289,2700.0
2012-12-26 13:10:00,25.54,25.59,25.54,25.59,4000.0,22.911,22.9558,22.911,22.9558,4000.0
2012-12-26 13:20:00,25.58,25.62,25.58,25.61,1900.0,22.9469,22.9828,22.9469,22.9738,1900.0
2012-12-26 13:30:00,25.61,25.62,25.57,25.57,2400.0,22.9738,22.9828,22.9379,22.9379,2400.0
2012-12-26 13:40:00,25.58,25.59,25.56,25.57,4800.0,22.9469,22.9558,22.9289,22.9379,4800.0
2012-12-26 13:50:00,25.56,25.62,25.56,25.62,3000.0,22.9289,22.9828,22.9289,22.9828,3000.0
2012-12-26 14:00:00,25.6,25.68,25.6,25.65,11700.0,22.9648,23.0366,22.9648,23.0097,11700.0
2012-12-26 14:10:00,25.64,25.66,25.6,25.6,7500.0,23.0007,23.0186,22.9648,22.9648,7500.0
2012-12-26 14:20:00,25.6,25.6,25.53,25.54,7200.0,22.9648,22.9648,22.902,22.911,7200.0
2012-12-26 14:30:00,25.55,25.58,25.51,25.58,14000.0,22.92,22.9469,22.8841,22.9469,14000.0
2012-12-26 14:40:00,25.57,25.61,25.52,25.59,16000.0,22.9379,22.9738,22.893,22.9558,16000.0
2012-12-26 14:50:00,25.59,25.61,25.56,25.56,6100.0,22.9558,22.9738,22.9289,22.9289,6100.0
2012-12-26 15:00:00,25.55,25.59,25.54,25.55,7500.0,22.92,22.9558,22.911,22.92,7500.0
2012-12-26 15:10:00,25.56,25.6,25.55,25.55,15000.0,22.9289,22.9648,22.92,22.92,15000.0
2012-12-26 15:20:00,25.54,25.59,25.53,25.56,7200.0,22.911,22.9558,22.902,22.9289,7200.0
2012-12-26 15:30:00,25.56,25.56,25.51,25.51,7100.0,22.9289,22.9289,22.8841,22.8841,7100.0
2012-12-26 15:40:00,25.5,25.51,25.44,25.5,14000.0,22.8751,22.8841,22.8213,22.8751,14000.0
2012-12-26 15:50:00,25.49,25.51,25.44,25.47,48200.0,22.8661,22.8841,22.8213,22.8482,48200.0
2012-12-27 09:30:00,25.61,25.61,25.37,25.37,9100.0,22.9738,22.9738,22.7585,22.7585,9100.0
2012-12-27 09:40:00,25.38,25.45,25.31,25.43,18400.0,22.7675,22.8303,22.7047,22.8123,18400.0
2012-12-27 09:50:00,25.41,25.57,25.4,25.43,7000.0,22.7944,22.9379,22.7854,22.8123,7000.0
2012-12-27 10:00:00,25.48,25.5,25.42,25.44,3100.0,22.8572,22.8751,22.8033,22.8213,3100.0
2012-12-27 10:10:00,25.46,25.46,25.37,25.37,9400.0,22.8392,22.8392,22.7585,22.7585,9400.0
2012-12-27 10:20:00,25.36,25.47,25.27,25.46,24900.0,22.7495,22.8482,22.6688,22.8392,24900.0
2012-12-27 10:30:00,25.45,25.45,25.34,25.34,11100.0,22.8303,22.8303,22.7316,22.7316,11100.0
2012-12-27 10:40:00,25.35,25.47,25.35,25.47,7400.0,22.7405,22.8482,22.7405,22.8482,7400.0
2012-12-27 10:50:00,25.47,25.47,25.43,25.43,3200.0,22.8482,22.8482,22.8123,22.8123,3200.0
2012-12-27 11:00:00,25.43,25.48,25.4,25.4,6600.0,22.8123,22.8572,22.7854,22.7854,6600.0
2012-12-27 11:10:00,25.39,25.4,25.37,25.4,8500.0,22.7764,22.7854,22.7585,22.7854,8500.0
2012-12-27 11:20:00,25.41,25.43,25.4,25.42,1800.0,22.7944,22.8123,22.7854,22.8033,1800.0
2012-12-27 11:30:00,25.43,25.45,25.42,25.43,2900.0,22.8123,22.8303,22.8033,22.8123,2900.0
2012-12-27 11:40:00,25.42,25.43,25.37,25.4,9400.0,22.8033,22.8123,22.7585,22.7854,9400.0
2012-12-27 11:50:00,25.37,25.38,25.32,25.35,21800.0,22.7585,22.7675,22.7136,22.7405,21800.0
2012-12-27 12:00:00,25.35,25.39,25.28,25.3,27600.0,22.7405,22.7764,22.6778,22.6957,27600.0
2012-12-27 12:10:00,25.29,25.33,25.29,25.3,5200.0,22.6867,22.7226,22.6867,22.6957,5200.0
2012-12-27 12:20:00,25.3,25.33,25.29,25.3,4700.0,22.6957,22.7226,22.6867,22.6957,4700.0
2012-12-27 12:30:00,25.29,25.33,25.2,25.21,49700.0,22.6867,22.7226,22.606,22.615,49700.0
2012-12-27 12:40:00,25.21,25.21,25.17,25.2,3100.0,22.615,22.615,22.5791,22.606,3100.0
2012-12-27 12:50:00,25.19,25.22,25.13,25.22,9800.0,22.597,22.6239,22.5432,22.6239,9800.0
2012-12-27 13:00:00,25.24,25.36,25.22,25.36,15200.0,22.6419,22.7495,22.6239,22.7495,15200.0
2012-12-27 13:10:00,25.36,25.43,25.36,25.42,3600.0,22.7495,22.8123,22.7495,22.8033,3600.0
2012-12-27 13:20:00,25.42,25.42,25.25,25.26,13100.0,22.8033,22.8033,22.6508,22.6598,13100.0
2012-12-27 13:30:00,25.26,25.26,25.16,25.17,14300.0,22.6598,22.6598,22.5701,22.5791,14300.0
2012-12-27 13:40:00,25.16,25.19,25.16,25.19,12100.0,22.5701,22.597,22.5701,22.597,12100.0
2012-12-27 13:50:00,25.2,25.2,25.17,25.19,4600.0,22.606,22.606,22.5791,22.597,4600.0
2012-12-27 14:00:00,25.2,25.2,25.1,25.11,7900.0,22.606,22.606,22.5163,22.5253,7900.0
2012-12-27 14:10:00,25.12,25.14,25.08,25.14,7000.0,22.5342,22.5522,22.4983,22.5522,7000.0
2012-12-27 14:20:00,25.17,25.18,25.14,25.15,9200.0,22.5791,22.588,22.5522,22.5611,9200.0
2012-12-27 14:30:00,25.13,25.13,25.06,25.09,11100.0,22.5432,22.5432,22.4804,22.5073,11100.0
2012-12-27 14:40:00,25.09,25.23,25.09,25.22,32600.0,22.5073,22.6329,22.5073,22.6239,32600.0
2012-12-27 14:50:00,25.21,25.34,25.18,25.28,30500.0,22.615,22.7316,22.588,22.6778,30500.0
2012-12-27 15:00:00,25.28,25.38,25.22,25.35,9700.0,22.6778,22.7675,22.6239,22.7405,9700.0
2012-12-27 15:10:00,25.35,25.35,25.28,25.31,7200.0,22.7405,22.7405,22.6778,22.7047,7200.0
2012-12-27 15:20:00,25.31,25.45,25.3,25.35,10600.0,22.7047,22.8303,22.6957,22.7405,10600.0
2012-12-27 15:30:00,25.34,25.43,25.34,25.39,17600.0,22.7316,22.8123,22.7316,22.7764,17600.0
2012-12-27 15:40:00,25.4,25.48,25.4,25.42,22300.0,22.7854,22.8572,22.7854,22.8033,22300.0
2012-12-27 15:50:00,25.43,25.52,25.32,25.42,60000.0,22.8123,22.893,22.7136,22.8033,60000.0
2012-12-28 09:30:00,25.24,25.32,25.13,25.21,10900.0,22.6419,22.7136,22.5432,22.615,10900.0
2012-12-28 09:40:00,25.21,25.35,25.21,25.24,9900.0,22.615,22.7405,22.615,22.6419,9900.0
2012-12-28 09:50:00,25.27,25.43,25.27,25.43,2700.0,22.6688,22.8123,22.6688,22.8123,2700.0
2012-12-28 10:00:00,25.46,25.46,25.33,25.39,2700.0,22.8392,22.8392,22.7226,22.7764,2700.0
2012-12-28 10:10:00,25.34,25.41,25.33,25.41,3100.0,22.7316,22.7944,22.7226,22.7944,3100.0
2012-12-28 10:20:00,25.43,25.48,25.43,25.45,3100.0,22.8123,22.8572,22.8123,22.8303,3100.0
2012-12-28 10:30:00,25.48,25.55,25.48,25.52,7300.0,22.8572,22.92,22.8572,22.893,7300.0
2012-12-28 10:40:00,25.53,25.75,25.53,25.7,19800.0,22.902,23.0994,22.902,23.0545,19800.0
2012-12-28 10:50:00,25.71,25.73,25.67,25.73,4400.0,23.0635,23.0814,23.0276,23.0814,4400.0
2012-12-28 11:00:00,25.71,25.73,25.68,25.71,3400.0,23.0635,23.0814,23.0366,23.0635,3400.0
2012-12-28 11:10:00,25.67,25.69,25.65,25.69,1000.0,23.0276,23.0456,23.0097,23.0456,1000.0
2012-12-28 11:20:00,25.69,25.73,25.65,25.67,16500.0,23.0456,23.0814,23.0097,23.0276,16500.0
2012-12-28 11:30:00,25.67,25.68,25.61,25.63,20900.0,23.0276,23.0366,22.9738,22.9917,20900.0
2012-12-28 11:40:00,25.58,25.63,25.53,25.53,2200.0,22.9469,22.9917,22.902,22.902,2200.0
2012-12-28 11:50:00,25.53,25.55,25.49,25.52,2400.0,22.902,22.92,22.8661,22.893,2400.0
2012-12-28 12:00:00,25.5,25.56,25.48,25.55,9100.0,22.8751,22.9289,22.8572,22.92,9100.0
2012-12-28 12:10:00,25.55,25.69,25.53,25.68,16100.0,22.92,23.0456,22.902,23.0366,16100.0
2012-12-28 12:20:00,25.68,25.69,25.65,25.65,2600.0,23.0366,23.0456,23.0097,23.0097,2600.0
2012-12-28 12:30:00,25.66,25.71,25.66,25.7,6100.0,23.0186,23.0635,23.0186,23.0545,6100.0
2012-12-28 12:40:00,25.67,25.7,25.6,25.6,4100.0,23.0276,23.0545,22.9648,22.9648,4100.0
2012-12-28 12:50:00,25.57,25.61,25.57,25.61,1900.0,22.9379,22.9738,22.9379,22.9738,1900.0
2012-12-28 13:00:00,25.61,25.62,25.58,25.58,1900.0,22.9738,22.9828,22.9469,22.9469,1900.0
2012-12-28 13:10:00,25.58,25.59,25.55,25.56,2600.0,22.9469,22.9558,22.92,22.9289,2600.0
2012-12-28 13:20:00,25.55,25.57,25.54,25.55,1000.0,22.92,22.9379,22.911,22.92,1000.0
2012-12-28 13:30:00,25.53,25.55,25.49,25.5,6000.0,22.902,22.92,22.8661,22.8751,6000.0
2012-12-28 13:40:00,25.52,25.54,25.49,25.54,12700.0,22.893,22.911,22.8661,22.911,12700.0
2012-12-28 13:50:00,25.54,25.55,25.5,25.5,4400.0,22.911,22.92,22.8751,22.8751,4400.0
2012-12-28 14:00:00,25.5,25.54,25.5,25.53,1100.0,22.8751,22.911,22.8751,22.902,1100.0
2012-12-28 14:10:00,25.53,25.53,25.46,25.5,2400.0,22.902,22.902,22.8392,22.8751,2400.0
2012-12-28 14:20:00,25.51,25.51,25.45,25.47,2100.0,22.8841,22.8841,22.8303,22.8482,2100.0
2012-12-28 14:30:00,25.47,25.5,25.46,25.46,3000.0,22.8482,22.8751,22.8392,22.8392,3000.0
2012-12-28 14:40:00,25.47,25.5,25.46,25.48,2500.0,22.8482,22.8751,22.8392,22.8572,2500.0
2012-12-28 14:50:00,25.5,25.53,25.48,25.52,9100.0,22.8751,22.902,22.8572,22.893,9100.0
2012-12-28 15:00:00,25.51,25.53,25.46,25.48,23100.0,22.8841,22.902,22.8392,22.8572,23100.0
2012-12-28 15:10:00,25.48,25.6,25.48,25.57,29700.0,22.8572,22.9648,22.8572,22.9379,29700.0
2012-12-28 15:20:00,25.57,25.66,25.56,25.58,16000.0,22.9379,23.0186,22.9289,22.9469,16000.0
2012-12-28 15:30:00,25.58,25.59,25.43,25.44,21100.0,22.9469,22.9558,22.8123,22.8213,21100.0
2012-12-28 15:40:00,25.44,25.49,25.34,25.35,14500.0,22.8213,22.8661,22.7316,22.7405,14500.0
2012-12-28 15:50:00,25.34,25.42,25.31,25.38,39900.0,22.7316,22.8033,22.7047,22.7675,39900.0
2012-12-31 09:30:00,25.5,25.55,25.3,25.44,15000.0,22.8751,22.92,22.6957,22.8213,15000.0
2012-12-31 09:40:00,25.49,25.52,25.38,25.49,9200.0,22.8661,22.893,22.7675,22.8661,9200.0
2012-12-31 09:50:00,25.46,25.61,25.43,25.57,6800.0,22.8392,22.9738,22.8123,22.9379,6800.0
2012-12-31 10:00:00,25.59,25.66,25.5,25.65,11500.0,22.9558,23.0186,22.8751,23.0097,11500.0
2012-12-31 10:10:00,25.62,25.67,25.6,25.63,9500.0,22.9828,23.0276,22.9648,22.9917,9500.0
2012-12-31 10:20:00,25.61,25.67,25.59,25.63,9900.0,22.9738,23.0276,22.9558,22.9917,9900.0
2012-12-31 10:30:00,25.61,25.65,25.59,25.62,22200.0,22.9738,23.0097,22.9558,22.9828,22200.0
2012-12-31 10:40:00,25.61,25.65,25.6,25.6,14600.0,22.9738,23.0097,22.9648,22.9648,14600.0
2012-12-31 10:50:00,25.6,25.65,25.59,25.65,21200.0,22.9648,23.0097,22.9558,23.0097,21200.0
2012-12-31 11:00:00,25.61,25.75,25.61,25.71,11400.0,22.9738,23.0994,22.9738,23.0635,11400.0
2012-12-31 11:10:00,25.7,25.89,25.68,25.89,24800.0,23.0545,23.225,23.0366,23.225,24800.0
2012-12-31 11:20:00,25.87,25.89,25.8,25.82,15000.0,23.207,23.225,23.1442,23.1622,15000.0
2012-12-31 11:30:00,25.83,25.9,25.83,25.9,8900.0,23.1711,23.2339,23.1711,23.2339,8900.0
2012-12-31 11:40:00,25.9,25.96,25.88,25.92,7800.0,23.2339,23.2878,23.216,23.2519,7800.0
2012-12-31 11:50:00,25.92,26.09,25.92,26.07,19700.0,23.2519,23.4044,23.2519,23.3864,19700.0
2012-12-31 12:00:00,26.06,26.08,25.96,25.98,14400.0,23.3775,23.3954,23.2878,23.3057,14400.0
2012-12-31 12:10:00,25.94,25.96,25.92,25.93,11600.0,23.2698,23.2878,23.2519,23.2608,11600.0
2012-12-31 12:20:00,25.92,25.94,25.84,25.84,23100.0,23.2519,23.2698,23.1801,23.1801,23100.0
2012-12-31 12:30:00,25.85,25.9,25.82,25.84,14900.0,23.1891,23.2339,23.1622,23.1801,14900.0
2012-12-31 12:40:00,25.83,25.96,25.82,25.96,32000.0,23.1711,23.2878,23.1622,23.2878,32000.0
2012-12-31 12:50:00,25.95,26.0,25.94,25.99,20000.0,23.2788,23.3236,23.2698,23.3147,20000.0
2012-12-31 13:00:00,25.99,26.1,25.92,26.1,23400.0,23.3147,23.4133,23.2519,23.4133,23400.0
2012-12-31 13:10:00,26.1,26.19,26.07,26.17,13700.0,23.4133,23.4941,23.3864,23.4761,13700.0
2012-12-31 13:20:00,26.14,26.15,26.12,26.14,7100.0,23.4492,23.4582,23.4313,23.4492,7100.0
2012-12-31 13:30:00,26.14,26.19,26.13,26.19,6600.0,23.4492,23.4941,23.4403,23.4941,6600.0
2012-12-31 13:40:00,26.19,26.25,26.08,26.12,37400.0,23.4941,23.5479,23.3954,23.4313,37400.0
2012-12-31 13:50:00,26.09,26.21,26.08,26.19,12800.0,23.4044,23.512,23.3954,23.4941,12800.0
2012-12-31 14:00:00,26.16,26.19,26.12,26.18,8900.0,23.4672,23.4941,23.4313,23.4851,8900.0
2012-12-31 14:10:00,26.18,26.23,26.16,26.23,10300.0,23.4851,23.53,23.4672,23.53,10300.0
2012-12-31 14:20:00,26.23,26.27,26.21,26.26,14100.0,23.53,23.5658,23.512,23.5569,14100.0
2012-12-31 14:30:00,26.27,26.29,26.24,26.26,19600.0,23.5658,23.5838,23.5389,23.5569,19600.0
2012-12-31 14:40:00,26.25,26.49,26.25,26.47,26700.0,23.5479,23.7632,23.5479,23.7453,26700.0
2012-12-31 14:50:00,26.43,26.49,26.38,26.48,18200.0,23.7094,23.7632,23.6645,23.7542,18200.0
2012-12-31 15:00:00,26.48,26.5,26.42,26.42,23400.0,23.7542,23.7722,23.7004,23.7004,23400.0
2012-12-31 15:10:00,26.41,26.43,26.3,26.3,22300.0,23.6914,23.7094,23.5928,23.5928,22300.0
2012-12-31 15:20:00,26.29,26.31,26.2,26.21,25100.0,23.5838,23.6017,23.5031,23.512,25100.0
2012-12-31 15:30:00,26.22,26.26,26.21,26.25,10700.0,23.521,23.5569,23.512,23.5479,10700.0
2012-12-31 15:40:00,26.26,26.36,26.23,26.34,24600.0,23.5569,23.6466,23.53,23.6286,24600.0
2012-12-31 15:50:00,26.35,26.44,26.31,26.36,66900.0,23.6376,23.7183,23.6017,23.6466,66900.0
2013-01-02 09:30:00,27.1,27.97,27.0,27.61,171500.0,24.3104,25.0909,24.2207,24.7679,171500.0
2013-01-02 09:40:00,27.56,27.66,27.19,27.34,68300.0,24.7231,24.8128,24.3911,24.5257,68300.0
2013-01-02 09:50:00,27.34,27.48,27.24,27.45,108100.0,24.5257,24.6513,24.436,24.6244,108100.0
2013-01-02 10:00:00,27.5,27.95,27.43,27.61,165700.0,24.6692,25.0729,24.6064,24.7679,165700.0
2013-01-02 10:10:00,27.66,27.7,27.52,27.64,31100.0,24.8128,24.8486,24.6872,24.7948,31100.0
2013-01-02 10:20:00,27.61,28.0,27.58,27.96,131000.0,24.7679,25.1178,24.741,25.0819,131000.0
2013-01-02 10:30:00,27.88,27.97,27.6,27.62,69900.0,25.0101,25.0909,24.7589,24.7769,69900.0
2013-01-02 10:40:00,27.6,27.61,27.46,27.46,41600.0,24.7589,24.7679,24.6334,24.6334,41600.0
2013-01-02 10:50:00,27.46,27.57,27.45,27.45,33900.0,24.6334,24.732,24.6244,24.6244,33900.0
2013-01-02 11:00:00,27.45,27.49,27.33,27.42,21900.0,24.6244,24.6603,24.5167,24.5975,21900.0
2013-01-02 11:10:00,27.42,27.45,27.23,27.31,52300.0,24.5975,24.6244,24.427,24.4988,52300.0
2013-01-02 11:20:00,27.28,27.39,27.28,27.38,10300.0,24.4719,24.5706,24.4719,24.5616,10300.0
2013-01-02 11:30:00,27.39,27.57,27.37,27.55,43800.0,24.5706,24.732,24.5526,24.7141,43800.0
2013-01-02 11:40:00,27.53,27.59,27.43,27.44,61900.0,24.6961,24.75,24.6064,24.6154,61900.0
2013-01-02 11:50:00,27.44,27.61,27.44,27.6,20700.0,24.6154,24.7679,24.6154,24.7589,20700.0
2013-01-02 12:00:00,27.58,27.59,27.54,27.57,30100.0,24.741,24.75,24.7051,24.732,30100.0
2013-01-02 12:10:00,27.59,27.72,27.58,27.72,12500.0,24.75,24.8666,24.741,24.8666,12500.0
2013-01-02 12:20:00,27.7,27.7,27.57,27.6,7300.0,24.8486,24.8486,24.732,24.7589,7300.0
2013-01-02 12:30:00,27.64,27.65,27.58,27.64,24900.0,24.7948,24.8038,24.741,24.7948,24900.0
2013-01-02 12:40:00,27.64,27.84,27.53,27.67,75500.0,24.7948,24.9742,24.6961,24.8217,75500.0
2013-01-02 12:50:00,27.66,27.69,27.58,27.61,13900.0,24.8128,24.8397,24.741,24.7679,13900.0
2013-01-02 13:00:00,27.61,27.63,27.45,27.46,26400.0,24.7679,24.7859,24.6244,24.6334,26400.0
2013-01-02 13:10:00,27.48,27.48,27.42,27.43,47300.0,24.6513,24.6513,24.5975,24.6064,47300.0
2013-01-02 13:20:00,27.42,27.42,27.33,27.35,20700.0,24.5975,24.5975,24.5167,24.5347,20700.0
2013-01-02 13:30:00,27.36,27.39,27.27,27.29,14200.0,24.5436,24.5706,24.4629,24.4809,14200.0
2013-01-02 13:40:00,27.29,27.32,27.24,27.27,39300.0,24.4809,24.5078,24.436,24.4629,39300.0
2013-01-02 13:50:00,27.27,27.29,27.25,27.25,17600.0,24.4629,24.4809,24.445,24.445,17600.0
2013-01-02 14:00:00,27.26,27.37,27.25,27.37,26000.0,24.4539,24.5526,24.445,24.5526,26000.0
2013-01-02 14:10:00,27.37,27.41,27.29,27.41,52800.0,24.5526,24.5885,24.4809,24.5885,52800.0
2013-01-02 14:20:00,27.42,27.45,27.36,27.45,17100.0,24.5975,24.6244,24.5436,24.6244,17100.0
2013-01-02 14:30:00,27.43,27.47,27.35,27.46,19200.0,24.6064,24.6423,24.5347,24.6334,19200.0
2013-01-02 14:40:00,27.45,27.49,27.38,27.42,25900.0,24.6244,24.6603,24.5616,24.5975,25900.0
2013-01-02 14:50:00,27.44,27.56,27.43,27.43,22400.0,24.6154,24.7231,24.6064,24.6064,22400.0
2013-01-02 15:00:00,27.44,27.47,27.41,27.42,13800.0,24.6154,24.6423,24.5885,24.5975,13800.0
2013-01-02 15:10:00,27.42,27.59,27.41,27.59,14300.0,24.5975,24.75,24.5885,24.75,14300.0
2013-01-02 15:20:00,27.58,27.68,27.53,27.6,25900.0,24.741,24.8307,24.6961,24.7589,25900.0
2013-01-02 15:30:00,27.6,27.67,27.59,27.65,41200.0,24.7589,24.8217,24.75,24.8038,41200.0
2013-01-02 15:40:00,27.64,27.8,27.6,27.74,67700.0,24.7948,24.9384,24.7589,24.8845,67700.0
2013-01-02 15:50:00,27.73,27.88,27.73,27.84,140700.0,24.8756,25.0101,24.8756,24.9742,140700.0
2013-01-03 09:30:00,27.55,27.91,27.5,27.71,40800.0,24.7141,25.037,24.6692,24.8576,40800.0
2013-01-03 09:40:00,27.68,27.75,27.64,27.75,16900.0,24.8307,24.8935,24.7948,24.8935,16900.0
2013-01-03 09:50:00,27.74,27.99,27.7,27.98,57100.0,24.8845,25.1088,24.8486,25.0998,57100.0
2013-01-03 10:00:00,27.99,28.07,27.95,28.01,60600.0,25.1088,25.1806,25.0729,25.1267,60600.0
2013-01-03 10:10:00,28.0,28.05,27.94,27.94,145200.0,25.1178,25.1626,25.0639,25.0639,145200.0
2013-01-03 10:20:00,27.91,27.96,27.82,27.82,128200.0,25.037,25.0819,24.9563,24.9563,128200.0
2013-01-03 10:30:00,27.83,27.95,27.8,27.92,40500.0,24.9653,25.0729,24.9384,25.046,40500.0
2013-01-03 10:40:00,27.95,27.95,27.83,27.86,48000.0,25.0729,25.0729,24.9653,24.9922,48000.0
2013-01-03 10:50:00,27.86,27.9,27.76,27.76,18300.0,24.9922,25.0281,24.9025,24.9025,18300.0
2013-01-03 11:00:00,27.76,27.85,27.76,27.85,17600.0,24.9025,24.9832,24.9025,24.9832,17600.0
2013-01-03 11:10:00,27.85,27.9,27.82,27.9,10300.0,24.9832,25.0281,24.9563,25.0281,10300.0
2013-01-03 11:20:00,27.9,27.93,27.84,27.85,14000.0,25.0281,25.055,24.9742,24.9832,14000.0
2013-01-03 11:30:00,27.84,27.89,27.84,27.89,9900.0,24.9742,25.0191,24.9742,25.0191,9900.0
2013-01-03 11:40:00,27.9,27.95,27.9,27.9,95800.0,25.0281,25.0729,25.0281,25.0281,95800.0
2013-01-03 11:50:00,27.89,27.9,27.74,27.75,11000.0,25.0191,25.0281,24.8845,24.8935,11000.0
2013-01-03 12:00:00,27.74,27.85,27.71,27.83,68000.0,24.8845,24.9832,24.8576,24.9653,68000.0
2013-01-03 12:10:00,27.84,27.91,27.84,27.89,12700.0,24.9742,25.037,24.9742,25.0191,12700.0
2013-01-03 12:20:00,27.87,27.89,27.86,27.88,8400.0,25.0011,25.0191,24.9922,25.0101,8400.0
2013-01-03 12:30:00,27.88,27.88,27.83,27.83,60600.0,25.0101,25.0101,24.9653,24.9653,60600.0
2013-01-03 12:40:00,27.84,27.91,27.84,27.87,8100.0,24.9742,25.037,24.9742,25.0011,8100.0
2013-01-03 12:50:00,27.89,27.94,27.87,27.94,10600.0,25.0191,25.0639,25.0011,25.0639,10600.0
2013-01-03 13:00:00,27.93,27.95,27.91,27.92,9600.0,25.055,25.0729,25.037,25.046,9600.0
2013-01-03 13:10:00,27.93,27.93,27.83,27.84,8200.0,25.055,25.055,24.9653,24.9742,8200.0
2013-01-03 13:20:00,27.85,27.87,27.81,27.83,75000.0,24.9832,25.0011,24.9473,24.9653,75000.0
2013-01-03 13:30:00,27.82,27.88,27.81,27.83,6500.0,24.9563,25.0101,24.9473,24.9653,6500.0
2013-01-03 13:40:00,27.83,27.83,27.83,27.83,0.0,24.9653,24.9653,24.9653,24.9653,0.0
2013-01-03 13:50:00,27.84,28.0,27.84,27.97,15100.0,24.9742,25.1178,24.9742,25.0909,15100.0
2013-01-03 14:00:00,27.96,28.01,27.93,28.0,30400.0,25.0819,25.1267,25.055,25.1178,30400.0
2013-01-03 14:10:00,27.99,28.05,27.96,28.04,26200.0,25.1088,25.1626,25.0819,25.1536,26200.0
2013-01-03 14:20:00,28.02,28.05,27.84,27.96,41600.0,25.1357,25.1626,24.9742,25.0819,41600.0
2013-01-03 14:30:00,27.99,27.99,27.93,27.96,26600.0,25.1088,25.1088,25.055,25.0819,26600.0
2013-01-03 14:40:00,27.96,28.0,27.85,27.88,64400.0,25.0819,25.1178,24.9832,25.0101,64400.0
2013-01-03 14:50:00,27.88,27.89,27.75,27.75,20900.0,25.0101,25.0191,24.8935,24.8935,20900.0
2013-01-03 15:00:00,27.75,27.8,27.69,27.73,26200.0,24.8935,24.9384,24.8397,24.8756,26200.0
2013-01-03 15:10:00,27.72,27.74,27.65,27.67,24300.0,24.8666,24.8845,24.8038,24.8217,24300.0
2013-01-03 15:20:00,27.67,27.76,27.66,27.74,26500.0,24.8217,24.9025,24.8128,24.8845,26500.0
2013-01-03 15:30:00,27.74,27.74,27.6,27.7,27000.0,24.8845,24.8845,24.7589,24.8486,27000.0
2013-01-03 15:40:00,27.7,27.78,27.69,27.76,24700.0,24.8486,24.9204,24.8397,24.9025,24700.0
2013-01-03 15:50:00,27.76,27.76,27.64,27.67,61900.0,24.9025,24.9025,24.7948,24.8217,61900.0
2013-01-04 09:30:00,27.59,27.78,27.03,27.17,50500.0,24.75,24.9204,24.2476,24.3732,50500.0
2013-01-04 09:40:00,27.17,27.29,27.15,27.23,15200.0,24.3732,24.4809,24.3553,24.427,15200.0
2013-01-04 09:50:00,27.23,27.33,27.23,27.26,17300.0,24.427,24.5167,24.427,24.4539,17300.0
2013-01-04 10:00:00,27.28,27.33,27.09,27.32,28300.0,24.4719,24.5167,24.3014,24.5078,28300.0
2013-01-04 10:10:00,27.31,27.42,27.31,27.35,80100.0,24.4988,24.5975,24.4988,24.5347,80100.0
2013-01-04 10:20:00,27.34,27.37,27.21,27.21,16000.0,24.5257,24.5526,24.4091,24.4091,16000.0
2013-01-04 10:30:00,27.2,27.24,27.16,27.21,11500.0,24.4001,24.436,24.3642,24.4091,11500.0
2013-01-04 10:40:00,27.21,27.34,27.21,27.34,29100.0,24.4091,24.5257,24.4091,24.5257,29100.0
2013-01-04 10:50:00,27.33,27.35,27.25,27.27,12800.0,24.5167,24.5347,24.445,24.4629,12800.0
2013-01-04 11:00:00,27.27,27.36,27.27,27.31,13200.0,24.4629,24.5436,24.4629,24.4988,13200.0
2013-01-04 11:10:00,27.31,27.31,27.28,27.29,9200.0,24.4988,24.4988,24.4719,24.4809,9200.0
2013-01-04 11:20:00,27.29,27.32,27.28,27.3,13000.0,24.4809,24.5078,24.4719,24.4898,13000.0
2013-01-04 11:30:00,27.29,27.39,27.29,27.32,16100.0,24.4809,24.5706,24.4809,24.5078,16100.0
2013-01-04 11:40:00,27.31,27.42,27.31,27.37,19300.0,24.4988,24.5975,24.4988,24.5526,19300.0
2013-01-04 11:50:00,27.35,27.35,27.29,27.29,7900.0,24.5347,24.5347,24.4809,24.4809,7900.0
2013-01-04 12:00:00,27.29,27.34,27.29,27.34,12000.0,24.4809,24.5257,24.4809,24.5257,12000.0
2013-01-04 12:10:00,27.34,27.4,27.34,27.34,45000.0,24.5257,24.5795,24.5257,24.5257,45000.0
2013-01-04 12:20:00,27.35,27.37,27.34,27.36,20300.0,24.5347,24.5526,24.5257,24.5436,20300.0
2013-01-04 12:30:00,27.36,27.41,27.35,27.38,21200.0,24.5436,24.5885,24.5347,24.5616,21200.0
2013-01-04 12:40:00,27.37,27.39,27.34,27.39,55400.0,24.5526,24.5706,24.5257,24.5706,55400.0
2013-01-04 12:50:00,27.39,27.41,27.36,27.4,33500.0,24.5706,24.5885,24.5436,24.5795,33500.0
2013-01-04 13:00:00,27.39,27.42,27.39,27.41,11700.0,24.5706,24.5975,24.5706,24.5885,11700.0
2013-01-04 13:10:00,27.41,27.41,27.35,27.41,57100.0,24.5885,24.5885,24.5347,24.5885,57100.0
2013-01-04 13:20:00,27.4,27.44,27.4,27.43,24900.0,24.5795,24.6154,24.5795,24.6064,24900.0
2013-01-04 13:30:00,27.43,27.43,27.35,27.39,21200.0,24.6064,24.6064,24.5347,24.5706,21200.0
2013-01-04 13:40:00,27.38,27.38,27.34,27.37,5500.0,24.5616,24.5616,24.5257,24.5526,5500.0
2013-01-04 13:50:00,27.36,27.37,27.3,27.31,9500.0,24.5436,24.5526,24.4898,24.4988,9500.0
2013-01-04 14:00:00,27.32,27.4,27.32,27.39,11600.0,24.5078,24.5795,24.5078,24.5706,11600.0
2013-01-04 14:10:00,27.38,27.55,27.38,27.54,45100.0,24.5616,24.7141,24.5616,24.7051,45100.0
2013-01-04 14:20:00,27.54,27.58,27.53,27.55,12200.0,24.7051,24.741,24.6961,24.7141,12200.0
2013-01-04 14:30:00,27.55,27.57,27.51,27.52,10100.0,24.7141,24.732,24.6782,24.6872,10100.0
2013-01-04 14:40:00,27.51,27.52,27.42,27.43,10800.0,24.6782,24.6872,24.5975,24.6064,10800.0
2013-01-04 14:50:00,27.41,27.42,27.39,27.39,18100.0,24.5885,24.5975,24.5706,24.5706,18100.0
2013-01-04 15:00:00,27.39,27.43,27.35,27.36,20100.0,24.5706,24.6064,24.5347,24.5436,20100.0
2013-01-04 15:10:00,27.38,27.42,27.37,27.39,8500.0,24.5616,24.5975,24.5526,24.5706,8500.0
2013-01-04 15:20:00,27.39,27.52,27.38,27.46,30000.0,24.5706,24.6872,24.5616,24.6334,30000.0
2013-01-04 15:30:00,27.45,27.48,27.43,27.46,14100.0,24.6244,24.6513,24.6064,24.6334,14100.0
2013-01-04 15:40:00,27.45,27.47,27.4,27.4,24900.0,24.6244,24.6423,24.5795,24.5795,24900.0
2013-01-04 15:50:00,27.4,27.42,27.33,27.33,49100.0,24.5795,24.5975,24.5167,24.5167,49100.0
2013-01-07 09:30:00,27.16,27.24,27.05,27.23,22900.0,24.3642,24.436,24.2656,24.427,22900.0
2013-01-07 09:40:00,27.24,27.49,27.24,27.39,17000.0,24.436,24.6603,24.436,24.5706,17000.0
2013-01-07 09:50:00,27.39,27.39,27.32,27.37,10100.0,24.5706,24.5706,24.5078,24.5526,10100.0
2013-01-07 10:00:00,27.4,27.49,27.39,27.41,5700.0,24.5795,24.6603,24.5706,24.5885,5700.0
2013-01-07 10:10:00,27.46,27.52,27.46,27.5,11900.0,24.6334,24.6872,24.6334,24.6692,11900.0
2013-01-07 10:20:00,27.5,27.52,27.47,27.49,14900.0,24.6692,24.6872,24.6423,24.6603,14900.0
2013-01-07 10:30:00,27.49,27.53,27.48,27.48,18700.0,24.6603,24.6961,24.6513,24.6513,18700.0
2013-01-07 10:40:00,27.48,27.49,27.45,27.49,15300.0,24.6513,24.6603,24.6244,24.6603,15300.0
2013-01-07 10:50:00,27.49,27.53,27.39,27.39,78200.0,24.6603,24.6961,24.5706,24.5706,78200.0
2013-01-07 11:00:00,27.4,27.4,27.29,27.31,12900.0,24.5795,24.5795,24.4809,24.4988,12900.0
2013-01-07 11:10:00,27.31,27.33,27.28,27.28,16200.0,24.4988,24.5167,24.4719,24.4719,16200.0
2013-01-07 11:20:00,27.29,27.32,27.28,27.31,18800.0,24.4809,24.5078,24.4719,24.4988,18800.0
2013-01-07 11:30:00,27.31,27.37,27.3,27.3,47000.0,24.4988,24.5526,24.4898,24.4898,47000.0
2013-01-07 11:40:00,27.3,27.33,27.21,27.23,40900.0,24.4898,24.5167,24.4091,24.427,40900.0
2013-01-07 11:50:00,27.22,27.22,27.01,27.01,69700.0,24.4181,24.4181,24.2297,24.2297,69700.0
2013-01-07 12:00:00,27.03,27.14,26.89,27.13,77400.0,24.2476,24.3463,24.122,24.3373,77400.0
2013-01-07 12:10:00,27.13,27.21,27.09,27.19,7500.0,24.3373,24.4091,24.3014,24.3911,7500.0
2013-01-07 12:20:00,27.18,27.18,27.04,27.08,9100.0,24.3822,24.3822,24.2566,24.2925,9100.0
2013-01-07 12:30:00,27.1,27.16,27.1,27.12,12800.0,24.3104,24.3642,24.3104,24.3284,12800.0
2013-01-07 12:40:00,27.17,27.2,27.15,27.2,10100.0,24.3732,24.4001,24.3553,24.4001,10100.0
2013-01-07 12:50:00,27.19,27.3,27.19,27.2,19200.0,24.3911,24.4898,24.3911,24.4001,19200.0
2013-01-07 13:00:00,27.24,27.24,27.19,27.19,11300.0,24.436,24.436,24.3911,24.3911,11300.0
2013-01-07 13:10:00,27.2,27.22,27.18,27.21,12100.0,24.4001,24.4181,24.3822,24.4091,12100.0
2013-01-07 13:20:00,27.22,27.22,27.18,27.22,10800.0,24.4181,24.4181,24.3822,24.4181,10800.0
2013-01-07 13:30:00,27.21,27.22,27.2,27.2,7300.0,24.4091,24.4181,24.4001,24.4001,7300.0
2013-01-07 13:40:00,27.21,27.23,27.2,27.23,11000.0,24.4091,24.427,24.4001,24.427,11000.0
2013-01-07 13:50:00,27.23,27.23,27.19,27.22,28800.0,24.427,24.427,24.3911,24.4181,28800.0
2013-01-07 14:00:00,27.21,27.26,27.2,27.23,11000.0,24.4091,24.4539,24.4001,24.427,11000.0
2013-01-07 14:10:00,27.23,27.25,27.16,27.2,28300.0,24.427,24.445,24.3642,24.4001,28300.0
2013-01-07 14:20:00,27.18,27.23,27.15,27.23,5600.0,24.3822,24.427,24.3553,24.427,5600.0
2013-01-07 14:30:00,27.22,27.23,27.15,27.15,16900.0,24.4181,24.427,24.3553,24.3553,16900.0
2013-01-07 14:40:00,27.17,27.21,27.17,27.21,4500.0,24.3732,24.4091,24.3732,24.4091,4500.0
2013-01-07 14:50:00,27.2,27.22,27.19,27.22,7700.0,24.4001,24.4181,24.3911,24.4181,7700.0
2013-01-07 15:00:00,27.21,27.22,27.2,27.21,7100.0,24.4091,24.4181,24.4001,24.4091,7100.0
2013-01-07 15:10:00,27.22,27.23,27.2,27.2,32300.0,24.4181,24.427,24.4001,24.4001,32300.0
2013-01-07 15:20:00,27.2,27.25,27.19,27.21,85000.0,24.4001,24.445,24.3911,24.4091,85000.0
2013-01-07 15:30:00,27.21,27.26,27.18,27.2,69900.0,24.4091,24.4539,24.3822,24.4001,69900.0
2013-01-07 15:40:00,27.19,27.25,27.19,27.19,47200.0,24.3911,24.445,24.3911,24.3911,47200.0
2013-01-07 15:50:00,27.19,27.23,27.14,27.15,63500.0,24.3911,24.427,24.3463,24.3553,63500.0
2013-01-08 09:30:00,27.23,27.38,26.89,27.33,21200.0,24.427,24.5616,24.122,24.5167,21200.0
2013-01-08 09:40:00,27.37,27.48,27.24,27.31,15200.0,24.5526,24.6513,24.436,24.4988,15200.0
2013-01-08 09:50:00,27.28,27.33,27.17,27.21,9200.0,24.4719,24.5167,24.3732,24.4091,9200.0
2013-01-08 10:00:00,27.2,27.2,26.83,26.93,48300.0,24.4001,24.4001,24.0682,24.1579,48300.0
2013-01-08 10:10:00,26.93,27.03,26.92,26.99,11100.0,24.1579,24.2476,24.1489,24.2117,11100.0
2013-01-08 10:20:00,27.0,27.0,26.9,26.91,4100.0,24.2207,24.2207,24.131,24.14,4100.0
2013-01-08 10:30:00,26.92,26.94,26.8,26.8,15500.0,24.1489,24.1669,24.0413,24.0413,15500.0
2013-01-08 10:40:00,26.8,26.85,26.79,26.82,20300.0,24.0413,24.0861,24.0323,24.0592,20300.0
2013-01-08 10:50:00,26.82,26.87,26.79,26.79,4000.0,24.0592,24.1041,24.0323,24.0323,4000.0
2013-01-08 11:00:00,26.79,26.83,26.79,26.79,19100.0,24.0323,24.0682,24.0323,24.0323,19100.0
2013-01-08 11:10:00,26.79,26.8,26.79,26.79,6200.0,24.0323,24.0413,24.0323,24.0323,6200.0
2013-01-08 11:20:00,26.79,26.8,26.77,26.78,7100.0,24.0323,24.0413,24.0144,24.0233,7100.0
2013-01-08 11:30:00,26.79,26.87,26.78,26.87,22300.0,24.0323,24.1041,24.0233,24.1041,22300.0
2013-01-08 11:40:00,26.87,26.88,26.82,26.85,5600.0,24.1041,24.1131,24.0592,24.0861,5600.0
2013-01-08 11:50:00,26.84,26.84,26.76,26.76,50200.0,24.0772,24.0772,24.0054,24.0054,50200.0
2013-01-08 12:00:00,26.77,26.81,26.76,26.81,6300.0,24.0144,24.0503,24.0054,24.0503,6300.0
2013-01-08 12:10:00,26.81,26.81,26.76,26.76,5300.0,24.0503,24.0503,24.0054,24.0054,5300.0
2013-01-08 12:20:00,26.77,26.78,26.76,26.77,14200.0,24.0144,24.0233,24.0054,24.0144,14200.0
2013-01-08 12:30:00,26.77,26.77,26.76,26.76,18400.0,24.0144,24.0144,24.0054,24.0054,18400.0
2013-01-08 12:40:00,26.77,26.77,26.68,26.7,12400.0,24.0144,24.0144,23.9336,23.9516,12400.0
2013-01-08 12:50:00,26.69,26.69,26.52,26.52,20400.0,23.9426,23.9426,23.7901,23.7901,20400.0
2013-01-08 13:00:00,26.53,26.59,26.53,26.59,12000.0,23.7991,23.8529,23.7991,23.8529,12000.0
2013-01-08 13:10:00,26.59,26.67,26.59,26.67,16900.0,23.8529,23.9247,23.8529,23.9247,16900.0
2013-01-08 13:20:00,26.66,26.67,26.62,26.64,22300.0,23.9157,23.9247,23.8798,23.8978,22300.0
2013-01-08 13:30:00,26.64,26.7,26.64,26.69,10000.0,23.8978,23.9516,23.8978,23.9426,10000.0
2013-01-08 13:40:00,26.69,26.69,26.65,26.66,5700.0,23.9426,23.9426,23.9067,23.9157,5700.0
2013-01-08 13:50:00,26.66,26.67,26.62,26.67,6900.0,23.9157,23.9247,23.8798,23.9247,6900.0
2013-01-08 14:00:00,26.67,26.72,26.62,26.63,48100.0,23.9247,23.9695,23.8798,23.8888,48100.0
2013-01-08 14:10:00,26.64,26.64,26.58,26.62,19200.0,23.8978,23.8978,23.8439,23.8798,19200.0
2013-01-08 14:20:00,26.62,26.63,26.57,26.63,20800.0,23.8798,23.8888,23.835,23.8888,20800.0
2013-01-08 14:30:00,26.64,26.65,26.6,26.63,8400.0,23.8978,23.9067,23.8619,23.8888,8400.0
2013-01-08 14:40:00,26.63,26.65,26.62,26.63,11500.0,23.8888,23.9067,23.8798,23.8888,11500.0
2013-01-08 14:50:00,26.63,26.63,26.58,26.58,10200.0,23.8888,23.8888,23.8439,23.8439,10200.0
2013-01-08 15:00:00,26.59,26.59,26.55,26.57,23800.0,23.8529,23.8529,23.817,23.835,23800.0
2013-01-08 15:10:00,26.56,26.57,26.52,26.55,24900.0,23.826,23.835,23.7901,23.817,24900.0
2013-01-08 15:20:00,26.55,26.63,26.52,26.61,31500.0,23.817,23.8888,23.7901,23.8708,31500.0
2013-01-08 15:30:00,26.61,26.64,26.57,26.57,18300.0,23.8708,23.8978,23.835,23.835,18300.0
2013-01-08 15:40:00,26.58,26.63,26.54,26.57,19600.0,23.8439,23.8888,23.8081,23.835,19600.0
2013-01-08 15:50:00,26.57,26.59,26.51,26.55,38300.0,23.835,23.8529,23.7811,23.817,38300.0
2013-01-09 09:30:00,26.6,26.99,26.6,26.87,35900.0,23.8619,24.2117,23.8619,24.1041,35900.0
2013-01-09 09:40:00,26.88,26.97,26.75,26.78,54400.0,24.1131,24.1938,23.9964,24.0233,54400.0
2013-01-09 09:50:00,26.76,26.81,26.73,26.73,12200.0,24.0054,24.0503,23.9785,23.9785,12200.0
2013-01-09 10:00:00,26.73,26.75,26.48,26.62,119600.0,23.9785,23.9964,23.7542,23.8798,119600.0
2013-01-09 10:10:00,26.64,26.8,26.64,26.8,11400.0,23.8978,24.0413,23.8978,24.0413,11400.0
2013-01-09 10:20:00,26.78,26.8,26.74,26.78,13600.0,24.0233,24.0413,23.9875,24.0233,13600.0
2013-01-09 10:30:00,26.78,26.79,26.69,26.7,15100.0,24.0233,24.0323,23.9426,23.9516,15100.0
2013-01-09 10:40:00,26.7,26.77,26.67,26.71,34200.0,23.9516,24.0144,23.9247,23.9606,34200.0
2013-01-09 10:50:00,26.71,26.76,26.71,26.76,4600.0,23.9606,24.0054,23.9606,24.0054,4600.0
2013-01-09 11:00:00,26.76,26.77,26.73,26.75,8800.0,24.0054,24.0144,23.9785,23.9964,8800.0
2013-01-09 11:10:00,26.71,26.77,26.7,26.72,20300.0,23.9606,24.0144,23.9516,23.9695,20300.0
2013-01-09 11:20:00,26.71,26.75,26.7,26.72,60300.0,23.9606,23.9964,23.9516,23.9695,60300.0
2013-01-09 11:30:00,26.71,26.77,26.69,26.75,74100.0,23.9606,24.0144,23.9426,23.9964,74100.0
2013-01-09 11:40:00,26.73,26.84,26.73,26.84,15100.0,23.9785,24.0772,23.9785,24.0772,15100.0
2013-01-09 11:50:00,26.84,26.91,26.77,26.82,31300.0,24.0772,24.14,24.0144,24.0592,31300.0
2013-01-09 12:00:00,26.82,26.84,26.8,26.81,15700.0,24.0592,24.0772,24.0413,24.0503,15700.0
2013-01-09 12:10:00,26.82,26.91,26.82,26.84,18100.0,24.0592,24.14,24.0592,24.0772,18100.0
2013-01-09 12:20:00,26.88,26.92,26.88,26.9,7100.0,24.1131,24.1489,24.1131,24.131,7100.0
2013-01-09 12:30:00,26.91,26.92,26.88,26.89,11900.0,24.14,24.1489,24.1131,24.122,11900.0
2013-01-09 12:40:00,26.89,26.93,26.87,26.93,13300.0,24.122,24.1579,24.1041,24.1579,13300.0
2013-01-09 12:50:00,26.93,26.93,26.8,26.85,65200.0,24.1579,24.1579,24.0413,24.0861,65200.0
2013-01-09 13:00:00,26.85,26.88,26.83,26.85,12700.0,24.0861,24.1131,24.0682,24.0861,12700.0
2013-01-09 13:10:00,26.86,26.9,26.86,26.9,19400.0,24.0951,24.131,24.0951,24.131,19400.0
2013-01-09 13:20:00,26.9,26.92,26.82,26.87,66000.0,24.131,24.1489,24.0592,24.1041,66000.0
2013-01-09 13:30:00,26.88,26.91,26.86,26.88,26900.0,24.1131,24.14,24.0951,24.1131,26900.0
2013-01-09 13:40:00,26.89,26.91,26.88,26.9,13800.0,24.122,24.14,24.1131,24.131,13800.0
2013-01-09 13:50:00,26.88,26.93,26.87,26.92,14800.0,24.1131,24.1579,24.1041,24.1489,14800.0
2013-01-09 14:00:00,26.92,26.92,26.88,26.88,8700.0,24.1489,24.1489,24.1131,24.1131,8700.0
2013-01-09 14:10:00,26.87,26.87,26.74,26.74,23200.0,24.1041,24.1041,23.9875,23.9875,23200.0
2013-01-09 14:20:00,26.76,26.81,26.69,26.81,25100.0,24.0054,24.0503,23.9426,24.0503,25100.0
2013-01-09 14:30:00,26.81,26.84,26.77,26.81,13000.0,24.0503,24.0772,24.0144,24.0503,13000.0
2013-01-09 14:40:00,26.81,26.83,26.75,26.76,139100.0,24.0503,24.0682,23.9964,24.0054,139100.0
2013-01-09 14:50:00,26.79,26.8,26.73,26.75,28100.0,24.0323,24.0413,23.9785,23.9964,28100.0
2013-01-09 15:00:00,26.75,26.82,26.74,26.82,19200.0,23.9964,24.0592,23.9875,24.0592,19200.0
2013-01-09 15:10:00,26.81,26.86,26.79,26.85,11800.0,24.0503,24.0951,24.0323,24.0861,11800.0
2013-01-09 15:20:00,26.85,26.86,26.81,26.85,30100.0,24.0861,24.0951,24.0503,24.0861,30100.0
2013-01-09 15:30:00,26.86,26.89,26.84,26.85,7200.0,24.0951,24.122,24.0772,24.0861,7200.0
2013-01-09 15:40:00,26.86,26.95,26.86,26.93,16000.0,24.0951,24.1758,24.0951,24.1579,16000.0
2013-01-09 15:50:00,26.92,26.95,26.87,26.92,42600.0,24.1489,24.1758,24.1041,24.1489,42600.0
2013-01-10 09:30:00,27.21,28.0,27.16,27.84,119700.0,24.4091,25.1178,24.3642,24.9742,119700.0
2013-01-10 09:40:00,27.82,27.86,27.7,27.79,174100.0,24.9563,24.9922,24.8486,24.9294,174100.0
2013-01-10 09:50:00,27.8,27.81,27.62,27.74,81000.0,24.9384,24.9473,24.7769,24.8845,81000.0
2013-01-10 10:00:00,27.74,27.77,27.61,27.77,109100.0,24.8845,24.9114,24.7679,24.9114,109100.0
2013-01-10 10:10:00,27.77,27.9,27.69,27.89,50500.0,24.9114,25.0281,24.8397,25.0191,50500.0
2013-01-10 10:20:00,27.88,27.95,27.71,27.71,24600.0,25.0101,25.0729,24.8576,24.8576,24600.0
2013-01-10 10:30:00,27.71,27.77,27.66,27.7,53100.0,24.8576,24.9114,24.8128,24.8486,53100.0
2013-01-10 10:40:00,27.71,27.77,27.7,27.77,24000.0,24.8576,24.9114,24.8486,24.9114,24000.0
2013-01-10 10:50:00,27.79,27.86,27.76,27.82,16500.0,24.9294,24.9922,24.9025,24.9563,16500.0
2013-01-10 11:00:00,27.8,27.8,27.71,27.79,8300.0,24.9384,24.9384,24.8576,24.9294,8300.0
2013-01-10 11:10:00,27.76,27.76,27.5,27.51,125200.0,24.9025,24.9025,24.6692,24.6782,125200.0
2013-01-10 11:20:00,27.5,27.6,27.5,27.54,50700.0,24.6692,24.7589,24.6692,24.7051,50700.0
2013-01-10 11:30:00,27.54,27.54,27.46,27.47,9900.0,24.7051,24.7051,24.6334,24.6423,9900.0
2013-01-10 11:40:00,27.46,27.65,27.43,27.64,45000.0,24.6334,24.8038,24.6064,24.7948,45000.0
2013-01-10 11:50:00,27.63,27.72,27.63,27.72,10400.0,24.7859,24.8666,24.7859,24.8666,10400.0
2013-01-10 12:00:00,27.73,27.94,27.72,27.93,42000.0,24.8756,25.0639,24.8666,25.055,42000.0
2013-01-10 12:10:00,27.93,28.07,27.93,28.07,184000.0,25.055,25.1806,25.055,25.1806,184000.0
2013-01-10 12:20:00,28.08,28.15,27.98,28.08,28100.0,25.1895,25.2523,25.0998,25.1895,28100.0
2013-01-10 12:30:00,28.08,28.08,27.91,27.91,110000.0,25.1895,25.1895,25.037,25.037,110000.0
2013-01-10 12:40:00,27.89,27.92,27.83,27.88,13000.0,25.0191,25.046,24.9653,25.0101,13000.0
2013-01-10 12:50:00,27.88,28.0,27.88,28.0,10400.0,25.0101,25.1178,25.0101,25.1178,10400.0
2013-01-10 13:00:00,28.0,28.28,27.96,28.25,97000.0,25.1178,25.3689,25.0819,25.342,97000.0
2013-01-10 13:10:00,28.25,28.26,28.01,28.05,68300.0,25.342,25.351,25.1267,25.1626,68300.0
2013-01-10 13:20:00,28.05,28.2,28.05,28.2,42100.0,25.1626,25.2972,25.1626,25.2972,42100.0
2013-01-10 13:30:00,28.2,28.23,28.1,28.17,27100.0,25.2972,25.3241,25.2075,25.2703,27100.0
2013-01-10 13:40:00,28.17,28.19,28.08,28.13,16600.0,25.2703,25.2882,25.1895,25.2344,16600.0
2013-01-10 13:50:00,28.12,28.12,27.99,27.99,24000.0,25.2254,25.2254,25.1088,25.1088,24000.0
2013-01-10 14:00:00,27.99,27.99,27.91,27.97,15200.0,25.1088,25.1088,25.037,25.0909,15200.0
2013-01-10 14:10:00,27.97,27.97,27.89,27.89,100200.0,25.0909,25.0909,25.0191,25.0191,100200.0
2013-01-10 14:20:00,27.89,27.91,27.77,27.91,117000.0,25.0191,25.037,24.9114,25.037,117000.0
2013-01-10 14:30:00,27.93,27.97,27.88,27.94,32200.0,25.055,25.0909,25.0101,25.0639,32200.0
2013-01-10 14:40:00,27.95,28.0,27.93,28.0,66300.0,25.0729,25.1178,25.055,25.1178,66300.0
2013-01-10 14:50:00,28.0,28.14,28.0,28.14,31400.0,25.1178,25.2434,25.1178,25.2434,31400.0
2013-01-10 15:00:00,28.14,28.39,28.1,28.36,109800.0,25.2434,25.4676,25.2075,25.4407,109800.0
2013-01-10 15:10:00,28.36,28.4,28.23,28.23,86100.0,25.4407,25.4766,25.3241,25.3241,86100.0
2013-01-10 15:20:00,28.24,28.35,28.23,28.35,81700.0,25.3331,25.4317,25.3241,25.4317,81700.0
2013-01-10 15:30:00,28.35,28.5,28.34,28.5,79500.0,25.4317,25.5663,25.4228,25.5663,79500.0
2013-01-10 15:40:00,28.49,28.51,28.45,28.49,244900.0,25.5573,25.5753,25.5214,25.5573,244900.0
2013-01-10 15:50:00,28.49,28.49,28.3,28.32,162100.0,25.5573,25.5573,25.3869,25.4048,162100.0
2013-01-11 09:30:00,28.25,28.25,28.07,28.07,109600.0,25.342,25.342,25.1806,25.1806,109600.0
2013-01-11 09:40:00,28.08,28.18,28.08,28.14,136800.0,25.1895,25.2792,25.1895,25.2434,136800.0
2013-01-11 09:50:00,28.15,28.28,28.14,28.28,140400.0,25.2523,25.3689,25.2434,25.3689,140400.0
2013-01-11 10:00:00,28.29,28.37,28.29,28.36,15200.0,25.3779,25.4497,25.3779,25.4407,15200.0
2013-01-11 10:10:00,28.36,28.76,28.36,28.59,138000.0,25.4407,25.7995,25.4407,25.647,138000.0
2013-01-11 10:20:00,28.56,28.56,28.34,28.4,36900.0,25.6201,25.6201,25.4228,25.4766,36900.0
2013-01-11 10:30:00,28.4,28.52,28.34,28.49,53200.0,25.4766,25.5842,25.4228,25.5573,53200.0
2013-01-11 10:40:00,28.51,28.52,28.36,28.38,77700.0,25.5753,25.5842,25.4407,25.4587,77700.0
2013-01-11 10:50:00,28.38,28.46,28.38,28.41,24800.0,25.4587,25.5304,25.4587,25.4856,24800.0
2013-01-11 11:00:00,28.41,28.58,28.4,28.52,54700.0,25.4856,25.6381,25.4766,25.5842,54700.0
2013-01-11 11:10:00,28.51,28.62,28.48,28.61,28700.0,25.5753,25.6739,25.5484,25.665,28700.0
2013-01-11 11:20:00,28.61,29.0,28.61,28.92,243600.0,25.665,26.0148,25.665,25.9431,243600.0
2013-01-11 11:30:00,28.91,28.92,28.75,28.79,121500.0,25.9341,25.9431,25.7906,25.8264,121500.0
2013-01-11 11:40:00,28.79,28.79,28.72,28.72,31800.0,25.8264,25.8264,25.7637,25.7637,31800.0
2013-01-11 11:50:00,28.72,28.79,28.72,28.78,29400.0,25.7637,25.8264,25.7637,25.8175,29400.0
2013-01-11 12:00:00,28.78,28.78,28.74,28.75,29000.0,25.8175,25.8175,25.7816,25.7906,29000.0
2013-01-11 12:10:00,28.75,28.75,28.71,28.74,46300.0,25.7906,25.7906,25.7547,25.7816,46300.0
2013-01-11 12:20:00,28.74,28.75,28.68,28.68,36000.0,25.7816,25.7906,25.7278,25.7278,36000.0
2013-01-11 12:30:00,28.68,28.69,28.62,28.64,44700.0,25.7278,25.7367,25.6739,25.6919,44700.0
2013-01-11 12:40:00,28.62,28.63,28.54,28.54,17600.0,25.6739,25.6829,25.6022,25.6022,17600.0
2013-01-11 12:50:00,28.56,28.56,28.48,28.49,122200.0,25.6201,25.6201,25.5484,25.5573,122200.0
2013-01-11 13:00:00,28.49,28.58,28.43,28.57,121300.0,25.5573,25.6381,25.5035,25.6291,121300.0
2013-01-11 13:10:00,28.57,28.59,28.49,28.54,31500.0,25.6291,25.647,25.5573,25.6022,31500.0
2013-01-11 13:20:00,28.52,28.7,28.5,28.7,119900.0,25.5842,25.7457,25.5663,25.7457,119900.0
2013-01-11 13:30:00,28.69,28.77,28.68,28.7,55900.0,25.7367,25.8085,25.7278,25.7457,55900.0
2013-01-11 13:40:00,28.7,28.7,28.63,28.65,82300.0,25.7457,25.7457,25.6829,25.7009,82300.0
2013-01-11 13:50:00,28.65,28.65,28.52,28.53,33600.0,25.7009,25.7009,25.5842,25.5932,33600.0
2013-01-11 14:00:00,28.53,28.54,28.48,28.49,44400.0,25.5932,25.6022,25.5484,25.5573,44400.0
2013-01-11 14:10:00,28.49,28.49,28.42,28.44,88200.0,25.5573,25.5573,25.4945,25.5125,88200.0
2013-01-11 14:20:00,28.44,28.44,28.32,28.34,27200.0,25.5125,25.5125,25.4048,25.4228,27200.0
2013-01-11 14:30:00,28.35,28.38,28.27,28.33,53100.0,25.4317,25.4587,25.36,25.4138,53100.0
2013-01-11 14:40:00,28.33,28.34,28.14,28.18,46300.0,25.4138,25.4228,25.2434,25.2792,46300.0
2013-01-11 14:50:00,28.17,28.17,27.95,27.97,90300.0,25.2703,25.2703,25.0729,25.0909,90300.0
2013-01-11 15:00:00,27.96,27.98,27.86,27.87,60500.0,25.0819,25.0998,24.9922,25.0011,60500.0
2013-01-11 15:10:00,27.88,27.92,27.66,27.73,103600.0,25.0101,25.046,24.8128,24.8756,103600.0
2013-01-11 15:20:00,27.74,28.09,27.72,28.09,56800.0,24.8845,25.1985,24.8666,25.1985,56800.0
2013-01-11 15:30:00,28.09,28.09,27.9,27.97,58600.0,25.1985,25.1985,25.0281,25.0909,58600.0
2013-01-11 15:40:00,27.96,28.01,27.91,27.92,41700.0,25.0819,25.1267,25.037,25.046,41700.0
2013-01-11 15:50:00,27.92,28.0,27.91,28.0,164200.0,25.046,25.1178,25.037,25.1178,164200.0
2013-01-14 09:30:00,28.09,28.13,27.75,28.05,73100.0,25.1985,25.2344,24.8935,25.1626,73100.0
2013-01-14 09:40:00,28.05,28.2,28.0,28.16,85300.0,25.1626,25.2972,25.1178,25.2613,85300.0
2013-01-14 09:50:00,28.17,28.2,28.07,28.14,60700.0,25.2703,25.2972,25.1806,25.2434,60700.0
2013-01-14 10:00:00,28.15,28.15,27.96,28.01,34100.0,25.2523,25.2523,25.0819,25.1267,34100.0
2013-01-14 10:10:00,28.01,28.09,27.97,28.05,68700.0,25.1267,25.1985,25.0909,25.1626,68700.0
2013-01-14 10:20:00,28.03,28.12,27.99,28.06,30900.0,25.1447,25.2254,25.1088,25.1716,30900.0
2013-01-14 10:30:00,28.08,28.14,28.03,28.03,12700.0,25.1895,25.2434,25.1447,25.1447,12700.0
2013-01-14 10:40:00,28.04,28.09,27.97,28.07,33200.0,25.1536,25.1985,25.0909,25.1806,33200.0
2013-01-14 10:50:00,28.08,28.15,28.05,28.09,27100.0,25.1895,25.2523,25.1626,25.1985,27100.0
2013-01-14 11:00:00,28.09,28.37,28.06,28.32,74000.0,25.1985,25.4497,25.1716,25.4048,74000.0
2013-01-14 11:10:00,28.32,28.45,28.32,28.45,28600.0,25.4048,25.5214,25.4048,25.5214,28600.0
2013-01-14 11:20:00,28.46,28.5,28.38,28.4,62500.0,25.5304,25.5663,25.4587,25.4766,62500.0
2013-01-14 11:30:00,28.4,28.47,28.35,28.4,26600.0,25.4766,25.5394,25.4317,25.4766,26600.0
2013-01-14 11:40:00,28.4,28.41,28.31,28.36,24200.0,25.4766,25.4856,25.3959,25.4407,24200.0
2013-01-14 11:50:00,28.36,28.36,28.26,28.33,16600.0,25.4407,25.4407,25.351,25.4138,16600.0
2013-01-14 12:00:00,28.33,28.34,28.3,28.32,17100.0,25.4138,25.4228,25.3869,25.4048,17100.0
2013-01-14 12:10:00,28.32,28.35,28.3,28.31,243900.0,25.4048,25.4317,25.3869,25.3959,243900.0
2013-01-14 12:20:00,28.32,28.35,28.3,28.34,23500.0,25.4048,25.4317,25.3869,25.4228,23500.0
2013-01-14 12:30:00,28.34,28.35,28.29,28.35,30900.0,25.4228,25.4317,25.3779,25.4317,30900.0
2013-01-14 12:40:00,28.35,28.36,28.32,28.34,49000.0,25.4317,25.4407,25.4048,25.4228,49000.0
2013-01-14 12:50:00,28.33,28.33,28.25,28.33,14700.0,25.4138,25.4138,25.342,25.4138,14700.0
2013-01-14 13:00:00,28.31,28.33,28.26,28.26,48600.0,25.3959,25.4138,25.351,25.351,48600.0
2013-01-14 13:10:00,28.26,28.34,28.25,28.34,23800.0,25.351,25.4228,25.342,25.4228,23800.0
2013-01-14 13:20:00,28.35,28.4,28.35,28.4,16800.0,25.4317,25.4766,25.4317,25.4766,16800.0
2013-01-14 13:30:00,28.4,28.41,28.38,28.38,14900.0,25.4766,25.4856,25.4587,25.4587,14900.0
2013-01-14 13:40:00,28.39,28.4,28.3,28.31,29600.0,25.4676,25.4766,25.3869,25.3959,29600.0
2013-01-14 13:50:00,28.32,28.32,28.2,28.29,35900.0,25.4048,25.4048,25.2972,25.3779,35900.0
2013-01-14 14:00:00,28.28,28.45,28.25,28.45,31400.0,25.3689,25.5214,25.342,25.5214,31400.0
2013-01-14 14:10:00,28.47,28.5,28.43,28.5,27100.0,25.5394,25.5663,25.5035,25.5663,27100.0
2013-01-14 14:20:00,28.5,28.51,28.38,28.39,44800.0,25.5663,25.5753,25.4587,25.4676,44800.0
2013-01-14 14:30:00,28.4,28.49,28.34,28.41,44900.0,25.4766,25.5573,25.4228,25.4856,44900.0
2013-01-14 14:40:00,28.4,28.42,28.35,28.38,25400.0,25.4766,25.4945,25.4317,25.4587,25400.0
2013-01-14 14:50:00,28.36,28.39,28.35,28.39,17800.0,25.4407,25.4676,25.4317,25.4676,17800.0
2013-01-14 15:00:00,28.4,28.44,28.39,28.42,57500.0,25.4766,25.5125,25.4676,25.4945,57500.0
2013-01-14 15:10:00,28.41,28.45,28.4,28.43,17900.0,25.4856,25.5214,25.4766,25.5035,17900.0
2013-01-14 15:20:00,28.43,28.43,28.34,28.35,46900.0,25.5035,25.5035,25.4228,25.4317,46900.0
2013-01-14 15:30:00,28.36,28.39,28.34,28.37,31900.0,25.4407,25.4676,25.4228,25.4497,31900.0
2013-01-14 15:40:00,28.37,28.43,28.36,28.41,37300.0,25.4497,25.5035,25.4407,25.4856,37300.0
2013-01-14 15:50:00,28.41,28.42,28.35,28.37,80300.0,25.4856,25.4945,25.4317,25.4497,80300.0
2013-01-15 09:30:00,28.35,28.35,28.08,28.25,30500.0,25.4317,25.4317,25.1895,25.342,30500.0
2013-01-15 09:40:00,28.27,28.34,28.18,28.2,15100.0,25.36,25.4228,25.2792,25.2972,15100.0
2013-01-15 09:50:00,28.2,28.3,28.17,28.2,25000.0,25.2972,25.3869,25.2703,25.2972,25000.0
2013-01-15 10:00:00,28.25,28.3,28.19,28.28,18200.0,25.342,25.3869,25.2882,25.3689,18200.0
2013-01-15 10:10:00,28.28,28.28,28.2,28.23,5800.0,25.3689,25.3689,25.2972,25.3241,5800.0
2013-01-15 10:20:00,28.23,28.27,28.2,28.25,8700.0,25.3241,25.36,25.2972,25.342,8700.0
2013-01-15 10:30:00,28.25,28.26,28.19,28.2,21800.0,25.342,25.351,25.2882,25.2972,21800.0
2013-01-15 10:40:00,28.21,28.3,28.19,28.21,81900.0,25.3061,25.3869,25.2882,25.3061,81900.0
2013-01-15 10:50:00,28.21,28.3,28.17,28.24,33500.0,25.3061,25.3869,25.2703,25.3331,33500.0
2013-01-15 11:00:00,28.22,28.25,28.15,28.16,14800.0,25.3151,25.342,25.2523,25.2613,14800.0
2013-01-15 11:10:00,28.16,28.23,28.15,28.2,92500.0,25.2613,25.3241,25.2523,25.2972,92500.0
2013-01-15 11:20:00,28.18,28.23,28.17,28.23,22300.0,25.2792,25.3241,25.2703,25.3241,22300.0
2013-01-15 11:30:00,28.22,28.24,28.21,28.22,29700.0,25.3151,25.3331,25.3061,25.3151,29700.0
2013-01-15 11:40:00,28.21,28.33,28.21,28.33,20300.0,25.3061,25.4138,25.3061,25.4138,20300.0
2013-01-15 11:50:00,28.35,28.37,28.29,28.33,45400.0,25.4317,25.4497,25.3779,25.4138,45400.0
2013-01-15 12:00:00,28.32,28.34,28.3,28.34,5600.0,25.4048,25.4228,25.3869,25.4228,5600.0
2013-01-15 12:10:00,28.32,28.48,28.32,28.39,26400.0,25.4048,25.5484,25.4048,25.4676,26400.0
2013-01-15 12:20:00,28.37,28.39,28.33,28.39,43300.0,25.4497,25.4676,25.4138,25.4676,43300.0
2013-01-15 12:30:00,28.39,28.51,28.37,28.44,22300.0,25.4676,25.5753,25.4497,25.5125,22300.0
2013-01-15 12:40:00,28.44,28.46,28.37,28.37,4100.0,25.5125,25.5304,25.4497,25.4497,4100.0
2013-01-15 12:50:00,28.36,28.37,28.33,28.33,4000.0,25.4407,25.4497,25.4138,25.4138,4000.0
2013-01-15 13:00:00,28.34,28.34,28.22,28.24,15900.0,25.4228,25.4228,25.3151,25.3331,15900.0
2013-01-15 13:10:00,28.25,28.25,28.19,28.2,11500.0,25.342,25.342,25.2882,25.2972,11500.0
2013-01-15 13:20:00,28.22,28.28,28.18,28.27,34900.0,25.3151,25.3689,25.2792,25.36,34900.0
2013-01-15 13:30:00,28.27,28.31,28.27,28.31,2100.0,25.36,25.3959,25.36,25.3959,2100.0
2013-01-15 13:40:00,28.32,28.32,28.22,28.22,7500.0,25.4048,25.4048,25.3151,25.3151,7500.0
2013-01-15 13:50:00,28.22,28.26,28.16,28.17,7300.0,25.3151,25.351,25.2613,25.2703,7300.0
2013-01-15 14:00:00,28.16,28.26,28.14,28.26,13900.0,25.2613,25.351,25.2434,25.351,13900.0
2013-01-15 14:10:00,28.26,28.26,28.24,28.24,1400.0,25.351,25.351,25.3331,25.3331,1400.0
2013-01-15 14:20:00,28.22,28.23,28.18,28.18,7700.0,25.3151,25.3241,25.2792,25.2792,7700.0
2013-01-15 14:30:00,28.17,28.17,28.07,28.13,8900.0,25.2703,25.2703,25.1806,25.2344,8900.0
2013-01-15 14:40:00,28.15,28.19,28.15,28.19,8600.0,25.2523,25.2882,25.2523,25.2882,8600.0
2013-01-15 14:50:00,28.19,28.23,28.19,28.23,4200.0,25.2882,25.3241,25.2882,25.3241,4200.0
2013-01-15 15:00:00,28.21,28.24,28.18,28.21,16200.0,25.3061,25.3331,25.2792,25.3061,16200.0
2013-01-15 15:10:00,28.2,28.28,28.2,28.28,12900.0,25.2972,25.3689,25.2972,25.3689,12900.0
2013-01-15 15:20:00,28.28,28.28,28.23,28.25,4300.0,25.3689,25.3689,25.3241,25.342,4300.0
2013-01-15 15:30:00,28.26,28.28,28.24,28.25,9500.0,25.351,25.3689,25.3331,25.342,9500.0
2013-01-15 15:40:00,28.25,28.27,28.23,28.26,23400.0,25.342,25.36,25.3241,25.351,23400.0
2013-01-15 15:50:00,28.27,28.31,28.23,28.28,58900.0,25.36,25.3959,25.3241,25.3689,58900.0
2013-01-16 09:30:00,28.33,28.88,28.3,28.79,147200.0,25.4138,25.9072,25.3869,25.8264,147200.0
2013-01-16 09:40:00,28.81,28.95,28.77,28.88,204700.0,25.8444,25.97,25.8085,25.9072,204700.0
2013-01-16 09:50:00,28.93,29.0,28.81,29.0,93600.0,25.952,26.0148,25.8444,26.0148,93600.0
2013-01-16 10:00:00,28.98,29.46,28.88,29.43,165900.0,25.9969,26.4275,25.9072,26.4006,165900.0
2013-01-16 10:10:00,29.43,29.48,29.2,29.36,143800.0,26.4006,26.4454,26.1942,26.3378,143800.0
2013-01-16 10:20:00,29.39,29.55,29.32,29.36,221400.0,26.3647,26.5082,26.3019,26.3378,221400.0
2013-01-16 10:30:00,29.36,29.45,29.21,29.27,279700.0,26.3378,26.4185,26.2032,26.257,279700.0
2013-01-16 10:40:00,29.28,29.31,29.12,29.19,178900.0,26.266,26.2929,26.1225,26.1853,178900.0
2013-01-16 10:50:00,29.19,29.35,29.08,29.09,91600.0,26.1853,26.3288,26.0866,26.0956,91600.0
2013-01-16 11:00:00,29.07,29.15,29.0,29.09,71400.0,26.0776,26.1494,26.0148,26.0956,71400.0
2013-01-16 11:10:00,29.09,29.12,29.01,29.02,32600.0,26.0956,26.1225,26.0238,26.0328,32600.0
2013-01-16 11:20:00,29.02,29.14,29.0,29.0,133900.0,26.0328,26.1404,26.0148,26.0148,133900.0
2013-01-16 11:30:00,29.01,29.12,29.01,29.03,26000.0,26.0238,26.1225,26.0238,26.0417,26000.0
2013-01-16 11:40:00,29.03,29.13,29.03,29.12,7800.0,26.0417,26.1314,26.0417,26.1225,7800.0
2013-01-16 11:50:00,29.08,29.23,29.05,29.23,61800.0,26.0866,26.2212,26.0597,26.2212,61800.0
2013-01-16 12:00:00,29.22,29.31,29.17,29.2,59300.0,26.2122,26.2929,26.1673,26.1942,59300.0
2013-01-16 12:10:00,29.19,29.32,29.17,29.19,115400.0,26.1853,26.3019,26.1673,26.1853,115400.0
2013-01-16 12:20:00,29.19,29.34,29.17,29.3,149800.0,26.1853,26.3198,26.1673,26.2839,149800.0
2013-01-16 12:30:00,29.3,29.49,29.3,29.44,150800.0,26.2839,26.4544,26.2839,26.4095,150800.0
2013-01-16 12:40:00,29.45,29.45,29.27,29.3,75300.0,26.4185,26.4185,26.257,26.2839,75300.0
2013-01-16 12:50:00,29.28,29.3,29.25,29.3,24700.0,26.266,26.2839,26.2391,26.2839,24700.0
2013-01-16 13:00:00,29.3,29.41,29.26,29.37,28700.0,26.2839,26.3826,26.2481,26.3467,28700.0
2013-01-16 13:10:00,29.36,29.39,29.33,29.39,8400.0,26.3378,26.3647,26.3109,26.3647,8400.0
2013-01-16 13:20:00,29.39,29.42,29.33,29.38,27800.0,26.3647,26.3916,26.3109,26.3557,27800.0
2013-01-16 13:30:00,29.38,29.65,29.38,29.61,109600.0,26.3557,26.5979,26.3557,26.562,109600.0
2013-01-16 13:40:00,29.62,29.81,29.52,29.57,165100.0,26.571,26.7415,26.4813,26.5262,165100.0
2013-01-16 13:50:00,29.56,29.59,29.41,29.46,44400.0,26.5172,26.5441,26.3826,26.4275,44400.0
2013-01-16 14:00:00,29.45,29.54,29.38,29.52,129600.0,26.4185,26.4992,26.3557,26.4813,129600.0
2013-01-16 14:10:00,29.52,29.61,29.51,29.55,91000.0,26.4813,26.562,26.4723,26.5082,91000.0
2013-01-16 14:20:00,29.57,29.67,29.54,29.55,63600.0,26.5262,26.6159,26.4992,26.5082,63600.0
2013-01-16 14:30:00,29.55,29.68,29.47,29.6,52300.0,26.5082,26.6248,26.4364,26.5531,52300.0
2013-01-16 14:40:00,29.6,29.62,29.55,29.58,32700.0,26.5531,26.571,26.5082,26.5351,32700.0
2013-01-16 14:50:00,29.57,29.6,29.55,29.55,31900.0,26.5262,26.5531,26.5082,26.5082,31900.0
2013-01-16 15:00:00,29.54,29.56,29.38,29.38,89400.0,26.4992,26.5172,26.3557,26.3557,89400.0
2013-01-16 15:10:00,29.38,29.39,29.26,29.28,144800.0,26.3557,26.3647,26.2481,26.266,144800.0
2013-01-16 15:20:00,29.28,29.29,29.25,29.25,56900.0,26.266,26.275,26.2391,26.2391,56900.0
2013-01-16 15:30:00,29.25,29.44,29.23,29.44,171300.0,26.2391,26.4095,26.2212,26.4095,171300.0
2013-01-16 15:40:00,29.44,29.6,29.42,29.48,278100.0,26.4095,26.5531,26.3916,26.4454,278100.0
2013-01-16 15:50:00,29.49,29.52,29.23,29.3,295300.0,26.4544,26.4813,26.2212,26.2839,295300.0
2013-01-17 09:30:00,29.34,30.0,29.0,29.96,119300.0,26.3198,26.9119,26.0148,26.876,119300.0
2013-01-17 09:40:00,29.94,29.98,29.71,29.9,127000.0,26.8581,26.894,26.6517,26.8222,127000.0
2013-01-17 09:50:00,29.9,30.06,29.75,29.75,110000.0,26.8222,26.9657,26.6876,26.6876,110000.0
2013-01-17 10:00:00,29.78,29.95,29.73,29.92,223000.0,26.7145,26.867,26.6697,26.8401,223000.0
2013-01-17 10:10:00,29.92,30.03,29.86,30.01,81000.0,26.8401,26.9388,26.7863,26.9209,81000.0
2013-01-17 10:20:00,30.01,30.04,29.92,29.96,74200.0,26.9209,26.9478,26.8401,26.876,74200.0
2013-01-17 10:30:00,29.97,30.01,29.79,29.94,364600.0,26.885,26.9209,26.7235,26.8581,364600.0
2013-01-17 10:40:00,29.95,30.01,29.89,29.95,416100.0,26.867,26.9209,26.8132,26.867,416100.0
2013-01-17 10:50:00,29.94,30.0,29.78,29.83,69400.0,26.8581,26.9119,26.7145,26.7594,69400.0
2013-01-17 11:00:00,29.83,29.84,29.55,29.62,95400.0,26.7594,26.7684,26.5082,26.571,95400.0
2013-01-17 11:10:00,29.63,29.73,29.6,29.71,153600.0,26.58,26.6697,26.5531,26.6517,153600.0
2013-01-17 11:20:00,29.71,29.73,29.67,29.68,35400.0,26.6517,26.6697,26.6159,26.6248,35400.0
2013-01-17 11:30:00,29.68,29.95,29.67,29.92,87600.0,26.6248,26.867,26.6159,26.8401,87600.0
2013-01-17 11:40:00,29.9,30.04,29.9,30.03,65500.0,26.8222,26.9478,26.8222,26.9388,65500.0
2013-01-17 11:50:00,30.03,30.03,29.93,30.02,39400.0,26.9388,26.9388,26.8491,26.9298,39400.0
2013-01-17 12:00:00,30.01,30.04,29.89,29.9,53700.0,26.9209,26.9478,26.8132,26.8222,53700.0
2013-01-17 12:10:00,29.9,30.08,29.89,30.03,49400.0,26.8222,26.9837,26.8132,26.9388,49400.0
2013-01-17 12:20:00,30.03,30.05,30.0,30.01,21300.0,26.9388,26.9567,26.9119,26.9209,21300.0
2013-01-17 12:30:00,30.0,30.01,30.0,30.01,54300.0,26.9119,26.9209,26.9119,26.9209,54300.0
2013-01-17 12:40:00,30.01,30.07,29.99,30.04,69500.0,26.9209,26.9747,26.9029,26.9478,69500.0
2013-01-17 12:50:00,30.04,30.04,30.0,30.0,8700.0,26.9478,26.9478,26.9119,26.9119,8700.0
2013-01-17 13:00:00,30.01,30.02,30.0,30.0,111900.0,26.9209,26.9298,26.9119,26.9119,111900.0
2013-01-17 13:10:00,30.01,30.04,30.0,30.02,27900.0,26.9209,26.9478,26.9119,26.9298,27900.0
2013-01-17 13:20:00,30.03,30.05,30.0,30.02,8000.0,26.9388,26.9567,26.9119,26.9298,8000.0
2013-01-17 13:30:00,30.0,30.03,29.99,30.01,32300.0,26.9119,26.9388,26.9029,26.9209,32300.0
2013-01-17 13:40:00,30.01,30.05,30.01,30.04,19700.0,26.9209,26.9567,26.9209,26.9478,19700.0
2013-01-17 13:50:00,30.04,30.06,30.01,30.04,44600.0,26.9478,26.9657,26.9209,26.9478,44600.0
2013-01-17 14:00:00,30.04,30.05,30.02,30.02,28000.0,26.9478,26.9567,26.9298,26.9298,28000.0
2013-01-17 14:10:00,30.02,30.04,29.93,30.01,68100.0,26.9298,26.9478,26.8491,26.9209,68100.0
2013-01-17 14:20:00,30.01,30.01,29.96,30.0,212200.0,26.9209,26.9209,26.876,26.9119,212200.0
2013-01-17 14:30:00,30.0,30.05,29.93,30.0,75500.0,26.9119,26.9567,26.8491,26.9119,75500.0
2013-01-17 14:40:00,30.0,30.04,29.94,30.04,61200.0,26.9119,26.9478,26.8581,26.9478,61200.0
2013-01-17 14:50:00,30.0,30.02,29.95,29.98,124500.0,26.9119,26.9298,26.867,26.894,124500.0
2013-01-17 15:00:00,29.98,29.98,29.85,29.9,124300.0,26.894,26.894,26.7773,26.8222,124300.0
2013-01-17 15:10:00,29.86,29.93,29.86,29.9,45300.0,26.7863,26.8491,26.7863,26.8222,45300.0
2013-01-17 15:20:00,29.9,29.99,29.88,29.98,81800.0,26.8222,26.9029,26.8042,26.894,81800.0
2013-01-17 15:30:00,29.99,29.99,29.9,29.98,51900.0,26.9029,26.9029,26.8222,26.894,51900.0
2013-01-17 15:40:00,29.99,30.01,29.94,30.0,156300.0,26.9029,26.9209,26.8581,26.9119,156300.0
2013-01-17 15:50:00,30.0,30.0,29.95,29.95,200700.0,26.9119,26.9119,26.867,26.867,200700.0
2013-01-18 09:30:00,29.95,29.96,29.74,29.86,54300.0,26.867,26.876,26.6787,26.7863,54300.0
2013-01-18 09:40:00,29.87,29.88,29.77,29.82,42500.0,26.7953,26.8042,26.7056,26.7504,42500.0
2013-01-18 09:50:00,29.8,29.89,29.77,29.8,41100.0,26.7325,26.8132,26.7056,26.7325,41100.0
2013-01-18 10:00:00,29.79,29.87,29.78,29.8,35000.0,26.7235,26.7953,26.7145,26.7325,35000.0
2013-01-18 10:10:00,29.82,29.87,29.7,29.7,58000.0,26.7504,26.7953,26.6428,26.6428,58000.0
2013-01-18 10:20:00,29.7,29.8,29.66,29.71,59800.0,26.6428,26.7325,26.6069,26.6517,59800.0
2013-01-18 10:30:00,29.71,29.72,29.65,29.71,33900.0,26.6517,26.6607,26.5979,26.6517,33900.0
2013-01-18 10:40:00,29.7,29.75,29.66,29.71,41800.0,26.6428,26.6876,26.6069,26.6517,41800.0
2013-01-18 10:50:00,29.7,29.72,29.64,29.66,41400.0,26.6428,26.6607,26.5889,26.6069,41400.0
2013-01-18 11:00:00,29.66,29.66,29.61,29.61,93700.0,26.6069,26.6069,26.562,26.562,93700.0
2013-01-18 11:10:00,29.6,29.7,29.59,29.68,38600.0,26.5531,26.6428,26.5441,26.6248,38600.0
2013-01-18 11:20:00,29.67,29.68,29.55,29.58,26900.0,26.6159,26.6248,26.5082,26.5351,26900.0
2013-01-18 11:30:00,29.58,29.6,29.43,29.47,23500.0,26.5351,26.5531,26.4006,26.4364,23500.0
2013-01-18 11:40:00,29.46,29.47,29.37,29.4,18500.0,26.4275,26.4364,26.3467,26.3737,18500.0
2013-01-18 11:50:00,29.4,29.41,29.32,29.39,11500.0,26.3737,26.3826,26.3019,26.3647,11500.0
2013-01-18 12:00:00,29.39,29.39,29.32,29.35,11000.0,26.3647,26.3647,26.3019,26.3288,11000.0
2013-01-18 12:10:00,29.36,29.42,29.36,29.37,9000.0,26.3378,26.3916,26.3378,26.3467,9000.0
2013-01-18 12:20:00,29.36,29.36,29.29,29.31,12100.0,26.3378,26.3378,26.275,26.2929,12100.0
2013-01-18 12:30:00,29.3,29.4,29.3,29.4,10700.0,26.2839,26.3737,26.2839,26.3737,10700.0
2013-01-18 12:40:00,29.39,29.61,29.38,29.58,134700.0,26.3647,26.562,26.3557,26.5351,134700.0
2013-01-18 12:50:00,29.57,29.58,29.48,29.49,17400.0,26.5262,26.5351,26.4454,26.4544,17400.0
2013-01-18 13:00:00,29.48,29.5,29.46,29.48,15200.0,26.4454,26.4634,26.4275,26.4454,15200.0
2013-01-18 13:10:00,29.49,29.52,29.47,29.5,16300.0,26.4544,26.4813,26.4364,26.4634,16300.0
2013-01-18 13:20:00,29.49,29.53,29.47,29.5,30700.0,26.4544,26.4903,26.4364,26.4634,30700.0
2013-01-18 13:30:00,29.5,29.51,29.49,29.49,35700.0,26.4634,26.4723,26.4544,26.4544,35700.0
2013-01-18 13:40:00,29.5,29.51,29.49,29.5,13000.0,26.4634,26.4723,26.4544,26.4634,13000.0
2013-01-18 13:50:00,29.5,29.53,29.49,29.5,21600.0,26.4634,26.4903,26.4544,26.4634,21600.0
2013-01-18 14:00:00,29.5,29.51,29.48,29.51,30100.0,26.4634,26.4723,26.4454,26.4723,30100.0
2013-01-18 14:10:00,29.5,29.55,29.5,29.52,34600.0,26.4634,26.5082,26.4634,26.4813,34600.0
2013-01-18 14:20:00,29.52,29.55,29.51,29.54,18400.0,26.4813,26.5082,26.4723,26.4992,18400.0
2013-01-18 14:30:00,29.56,29.57,29.54,29.55,32000.0,26.5172,26.5262,26.4992,26.5082,32000.0
2013-01-18 14:40:00,29.55,29.6,29.54,29.56,20900.0,26.5082,26.5531,26.4992,26.5172,20900.0
2013-01-18 14:50:00,29.55,29.65,29.55,29.61,27700.0,26.5082,26.5979,26.5082,26.562,27700.0
2013-01-18 15:00:00,29.62,29.7,29.52,29.7,84500.0,26.571,26.6428,26.4813,26.6428,84500.0
2013-01-18 15:10:00,29.7,29.75,29.69,29.71,32400.0,26.6428,26.6876,26.6338,26.6517,32400.0
2013-01-18 15:20:00,29.7,29.72,29.68,29.71,57900.0,26.6428,26.6607,26.6248,26.6517,57900.0
2013-01-18 15:30:00,29.7,29.8,29.7,29.72,62200.0,26.6428,26.7325,26.6428,26.6607,62200.0
2013-01-18 15:40:00,29.71,29.71,29.61,29.63,57400.0,26.6517,26.6517,26.562,26.58,57400.0
2013-01-18 15:50:00,29.64,29.65,29.6,29.63,160800.0,26.5889,26.5979,26.5531,26.58,160800.0
2013-01-22 09:30:00,29.88,29.9,29.57,29.57,43800.0,26.8042,26.8222,26.5262,26.5262,43800.0
2013-01-22 09:40:00,29.57,29.77,29.39,29.39,60800.0,26.5262,26.7056,26.3647,26.3647,60800.0
2013-01-22 09:50:00,29.39,29.52,29.35,29.45,16100.0,26.3647,26.4813,26.3288,26.4185,16100.0
2013-01-22 10:00:00,29.45,29.45,29.33,29.41,22800.0,26.4185,26.4185,26.3109,26.3826,22800.0
2013-01-22 10:10:00,29.41,29.49,29.32,29.38,22800.0,26.3826,26.4544,26.3019,26.3557,22800.0
2013-01-22 10:20:00,29.38,29.39,29.33,29.36,23200.0,26.3557,26.3647,26.3109,26.3378,23200.0
2013-01-22 10:30:00,29.37,29.39,29.3,29.36,10200.0,26.3467,26.3647,26.2839,26.3378,10200.0
2013-01-22 10:40:00,29.35,29.37,29.27,29.32,17100.0,26.3288,26.3467,26.257,26.3019,17100.0
2013-01-22 10:50:00,29.33,29.36,29.26,29.35,25700.0,26.3109,26.3378,26.2481,26.3288,25700.0
2013-01-22 11:00:00,29.35,29.36,29.25,29.3,26300.0,26.3288,26.3378,26.2391,26.2839,26300.0
2013-01-22 11:10:00,29.3,29.4,29.3,29.34,38600.0,26.2839,26.3737,26.2839,26.3198,38600.0
2013-01-22 11:20:00,29.32,29.33,29.2,29.21,26100.0,26.3019,26.3109,26.1942,26.2032,26100.0
2013-01-22 11:30:00,29.2,29.31,29.16,29.24,43100.0,26.1942,26.2929,26.1584,26.2301,43100.0
2013-01-22 11:40:00,29.23,29.31,29.22,29.3,12800.0,26.2212,26.2929,26.2122,26.2839,12800.0
2013-01-22 11:50:00,29.3,29.32,29.25,29.28,8800.0,26.2839,26.3019,26.2391,26.266,8800.0
2013-01-22 12:00:00,29.29,29.3,29.25,29.26,28300.0,26.275,26.2839,26.2391,26.2481,28300.0
2013-01-22 12:10:00,29.26,29.3,29.23,29.26,41100.0,26.2481,26.2839,26.2212,26.2481,41100.0
2013-01-22 12:20:00,29.26,29.29,29.24,29.29,7700.0,26.2481,26.275,26.2301,26.275,7700.0
2013-01-22 12:30:00,29.29,29.38,29.28,29.35,52200.0,26.275,26.3557,26.266,26.3288,52200.0
2013-01-22 12:40:00,29.35,29.42,29.27,29.27,13000.0,26.3288,26.3916,26.257,26.257,13000.0
2013-01-22 12:50:00,29.29,29.33,29.27,29.33,3000.0,26.275,26.3109,26.257,26.3109,3000.0
2013-01-22 13:00:00,29.33,29.35,29.29,29.34,16100.0,26.3109,26.3288,26.275,26.3198,16100.0
2013-01-22 13:10:00,29.35,29.4,29.33,29.39,4800.0,26.3288,26.3737,26.3109,26.3647,4800.0
2013-01-22 13:20:00,29.39,29.4,29.33,29.34,31000.0,26.3647,26.3737,26.3109,26.3198,31000.0
2013-01-22 13:30:00,29.35,29.4,29.33,29.38,14500.0,26.3288,26.3737,26.3109,26.3557,14500.0
2013-01-22 13:40:00,29.37,29.4,29.36,29.37,11200.0,26.3467,26.3737,26.3378,26.3467,11200.0
2013-01-22 13:50:00,29.37,29.39,29.36,29.37,9900.0,26.3467,26.3647,26.3378,26.3467,9900.0
2013-01-22 14:00:00,29.35,29.4,29.35,29.38,8800.0,26.3288,26.3737,26.3288,26.3557,8800.0
2013-01-22 14:10:00,29.4,29.42,29.36,29.37,24300.0,26.3737,26.3916,26.3378,26.3467,24300.0
2013-01-22 14:20:00,29.37,29.39,29.31,29.32,36500.0,26.3467,26.3647,26.2929,26.3019,36500.0
2013-01-22 14:30:00,29.33,29.36,29.27,29.28,27700.0,26.3109,26.3378,26.257,26.266,27700.0
2013-01-22 14:40:00,29.28,29.34,29.25,29.34,17200.0,26.266,26.3198,26.2391,26.3198,17200.0
2013-01-22 14:50:00,29.34,29.38,29.31,29.38,19200.0,26.3198,26.3557,26.2929,26.3557,19200.0
2013-01-22 15:00:00,29.38,29.38,29.34,29.36,15800.0,26.3557,26.3557,26.3198,26.3378,15800.0
2013-01-22 15:10:00,29.36,29.36,29.27,29.32,25900.0,26.3378,26.3378,26.257,26.3019,25900.0
2013-01-22 15:20:00,29.32,29.33,29.29,29.3,11200.0,26.3019,26.3109,26.275,26.2839,11200.0
2013-01-22 15:30:00,29.32,29.33,29.23,29.25,106600.0,26.3019,26.3109,26.2212,26.2391,106600.0
2013-01-22 15:40:00,29.25,29.26,29.16,29.19,30000.0,26.2391,26.2481,26.1584,26.1853,30000.0
2013-01-22 15:50:00,29.19,29.23,29.18,29.2,113400.0,26.1853,26.2212,26.1763,26.1942,113400.0
2013-01-23 09:30:00,29.33,29.57,29.29,29.49,190700.0,26.3109,26.5262,26.275,26.4544,190700.0
2013-01-23 09:40:00,29.49,29.52,29.34,29.5,169500.0,26.4544,26.4813,26.3198,26.4634,169500.0
2013-01-23 09:50:00,29.5,29.62,29.5,29.54,21000.0,26.4634,26.571,26.4634,26.4992,21000.0
2013-01-23 10:00:00,29.54,29.55,29.44,29.5,201500.0,26.4992,26.5082,26.4095,26.4634,201500.0
2013-01-23 10:10:00,29.5,29.54,29.49,29.49,116200.0,26.4634,26.4992,26.4544,26.4544,116200.0
2013-01-23 10:20:00,29.5,29.51,29.49,29.5,47400.0,26.4634,26.4723,26.4544,26.4634,47400.0
2013-01-23 10:30:00,29.5,29.52,29.49,29.5,59800.0,26.4634,26.4813,26.4544,26.4634,59800.0
2013-01-23 10:40:00,29.49,29.51,29.49,29.5,57700.0,26.4544,26.4723,26.4544,26.4634,57700.0
2013-01-23 10:50:00,29.5,29.52,29.49,29.49,116600.0,26.4634,26.4813,26.4544,26.4544,116600.0
2013-01-23 11:00:00,29.49,29.52,29.49,29.52,41500.0,26.4544,26.4813,26.4544,26.4813,41500.0
2013-01-23 11:10:00,29.52,29.52,29.5,29.5,32000.0,26.4813,26.4813,26.4634,26.4634,32000.0
2013-01-23 11:20:00,29.5,29.52,29.49,29.49,51900.0,26.4634,26.4813,26.4544,26.4544,51900.0
2013-01-23 11:30:00,29.49,29.51,29.49,29.5,103300.0,26.4544,26.4723,26.4544,26.4634,103300.0
2013-01-23 11:40:00,29.49,29.5,29.49,29.49,19900.0,26.4544,26.4634,26.4544,26.4544,19900.0
2013-01-23 11:50:00,29.49,29.52,29.45,29.5,137000.0,26.4544,26.4813,26.4185,26.4634,137000.0
2013-01-23 12:00:00,29.51,29.57,29.5,29.5,53900.0,26.4723,26.5262,26.4634,26.4634,53900.0
2013-01-23 12:10:00,29.5,29.53,29.5,29.5,42400.0,26.4634,26.4903,26.4634,26.4634,42400.0
2013-01-23 12:20:00,29.5,29.52,29.5,29.5,32200.0,26.4634,26.4813,26.4634,26.4634,32200.0
2013-01-23 12:30:00,29.5,29.53,29.49,29.5,43900.0,26.4634,26.4903,26.4544,26.4634,43900.0
2013-01-23 12:40:00,29.5,29.52,29.49,29.5,42100.0,26.4634,26.4813,26.4544,26.4634,42100.0
2013-01-23 12:50:00,29.51,29.61,29.49,29.51,147600.0,26.4723,26.562,26.4544,26.4723,147600.0
2013-01-23 13:00:00,29.51,29.55,29.5,29.51,51100.0,26.4723,26.5082,26.4634,26.4723,51100.0
2013-01-23 13:10:00,29.51,29.61,29.5,29.58,66800.0,26.4723,26.562,26.4634,26.5351,66800.0
2013-01-23 13:20:00,29.56,29.59,29.47,29.47,33400.0,26.5172,26.5441,26.4364,26.4364,33400.0
2013-01-23 13:30:00,29.47,29.53,29.46,29.51,43100.0,26.4364,26.4903,26.4275,26.4723,43100.0
2013-01-23 13:40:00,29.51,29.51,29.49,29.5,42500.0,26.4723,26.4723,26.4544,26.4634,42500.0
2013-01-23 13:50:00,29.5,29.58,29.5,29.56,63400.0,26.4634,26.5351,26.4634,26.5172,63400.0
2013-01-23 14:00:00,29.55,29.57,29.5,29.5,49400.0,26.5082,26.5262,26.4634,26.4634,49400.0
2013-01-23 14:10:00,29.5,29.54,29.5,29.51,119600.0,26.4634,26.4992,26.4634,26.4723,119600.0
2013-01-23 14:20:00,29.51,29.63,29.5,29.6,87200.0,26.4723,26.58,26.4634,26.5531,87200.0
2013-01-23 14:30:00,29.6,29.67,29.6,29.65,46000.0,26.5531,26.6159,26.5531,26.5979,46000.0
2013-01-23 14:40:00,29.66,29.66,29.58,29.6,58700.0,26.6069,26.6069,26.5351,26.5531,58700.0
2013-01-23 14:50:00,29.62,29.62,29.52,29.58,49800.0,26.571,26.571,26.4813,26.5351,49800.0
2013-01-23 15:00:00,29.58,29.64,29.53,29.57,74700.0,26.5351,26.5889,26.4903,26.5262,74700.0
2013-01-23 15:10:00,29.56,29.57,29.52,29.52,24700.0,26.5172,26.5262,26.4813,26.4813,24700.0
2013-01-23 15:20:00,29.52,29.55,29.5,29.5,46800.0,26.4813,26.5082,26.4634,26.4634,46800.0
2013-01-23 15:30:00,29.51,29.53,29.46,29.51,60200.0,26.4723,26.4903,26.4275,26.4723,60200.0
2013-01-23 15:40:00,29.51,29.52,29.48,29.49,53000.0,26.4723,26.4813,26.4454,26.4544,53000.0
2013-01-23 15:50:00,29.5,29.51,29.43,29.5,117600.0,26.4634,26.4723,26.4006,26.4634,117600.0
2013-01-24 09:30:00,29.62,29.62,29.24,29.57,42000.0,26.571,26.571,26.2301,26.5262,42000.0
2013-01-24 09:40:00,29.59,29.67,29.58,29.63,35600.0,26.5441,26.6159,26.5351,26.58,35600.0
2013-01-24 09:50:00,29.61,29.66,29.57,29.57,38200.0,26.562,26.6069,26.5262,26.5262,38200.0
2013-01-24 10:00:00,29.56,29.6,29.53,29.57,39500.0,26.5172,26.5531,26.4903,26.5262,39500.0
2013-01-24 10:10:00,29.56,29.56,29.47,29.51,32600.0,26.5172,26.5172,26.4364,26.4723,32600.0
2013-01-24 10:20:00,29.51,29.68,29.51,29.68,52500.0,26.4723,26.6248,26.4723,26.6248,52500.0
2013-01-24 10:30:00,29.68,29.75,29.68,29.75,18700.0,26.6248,26.6876,26.6248,26.6876,18700.0
2013-01-24 10:40:00,29.75,29.75,29.63,29.68,43700.0,26.6876,26.6876,26.58,26.6248,43700.0
2013-01-24 10:50:00,29.69,29.72,29.64,29.68,25000.0,26.6338,26.6607,26.5889,26.6248,25000.0
2013-01-24 11:00:00,29.68,29.71,29.61,29.61,18900.0,26.6248,26.6517,26.562,26.562,18900.0
2013-01-24 11:10:00,29.61,29.66,29.57,29.65,15200.0,26.562,26.6069,26.5262,26.5979,15200.0
2013-01-24 11:20:00,29.64,29.73,29.61,29.73,20500.0,26.5889,26.6697,26.562,26.6697,20500.0
2013-01-24 11:30:00,29.72,29.79,29.72,29.76,14600.0,26.6607,26.7235,26.6607,26.6966,14600.0
2013-01-24 11:40:00,29.77,29.83,29.75,29.79,19300.0,26.7056,26.7594,26.6876,26.7235,19300.0
2013-01-24 11:50:00,29.78,29.91,29.78,29.91,41600.0,26.7145,26.8312,26.7145,26.8312,41600.0
2013-01-24 12:00:00,29.91,29.92,29.78,29.79,50300.0,26.8312,26.8401,26.7145,26.7235,50300.0
2013-01-24 12:10:00,29.79,29.79,29.61,29.64,44500.0,26.7235,26.7235,26.562,26.5889,44500.0
2013-01-24 12:20:00,29.61,29.62,29.58,29.61,29700.0,26.562,26.571,26.5351,26.562,29700.0
2013-01-24 12:30:00,29.61,29.62,29.49,29.49,32000.0,26.562,26.571,26.4544,26.4544,32000.0
2013-01-24 12:40:00,29.49,29.61,29.48,29.55,26900.0,26.4544,26.562,26.4454,26.5082,26900.0
2013-01-24 12:50:00,29.54,29.56,29.5,29.53,21200.0,26.4992,26.5172,26.4634,26.4903,21200.0
2013-01-24 13:00:00,29.53,29.57,29.5,29.54,11600.0,26.4903,26.5262,26.4634,26.4992,11600.0
2013-01-24 13:10:00,29.53,29.57,29.5,29.56,27700.0,26.4903,26.5262,26.4634,26.5172,27700.0
2013-01-24 13:20:00,29.57,29.64,29.55,29.6,32100.0,26.5262,26.5889,26.5082,26.5531,32100.0
2013-01-24 13:30:00,29.61,29.63,29.57,29.61,13400.0,26.562,26.58,26.5262,26.562,13400.0
2013-01-24 13:40:00,29.58,29.63,29.58,29.6,44100.0,26.5351,26.58,26.5351,26.5531,44100.0
2013-01-24 13:50:00,29.61,29.62,29.53,29.54,71300.0,26.562,26.571,26.4903,26.4992,71300.0
2013-01-24 14:00:00,29.54,29.56,29.54,29.54,24000.0,26.4992,26.5172,26.4992,26.4992,24000.0
2013-01-24 14:10:00,29.54,29.58,29.53,29.56,34100.0,26.4992,26.5351,26.4903,26.5172,34100.0
2013-01-24 14:20:00,29.56,29.59,29.54,29.55,21500.0,26.5172,26.5441,26.4992,26.5082,21500.0
2013-01-24 14:30:00,29.55,29.63,29.54,29.59,34900.0,26.5082,26.58,26.4992,26.5441,34900.0
2013-01-24 14:40:00,29.59,29.65,29.58,29.58,24500.0,26.5441,26.5979,26.5351,26.5351,24500.0
2013-01-24 14:50:00,29.58,29.59,29.56,29.56,14500.0,26.5351,26.5441,26.5172,26.5172,14500.0
2013-01-24 15:00:00,29.57,29.57,29.52,29.53,37300.0,26.5262,26.5262,26.4813,26.4903,37300.0
2013-01-24 15:10:00,29.53,29.7,29.53,29.68,85000.0,26.4903,26.6428,26.4903,26.6248,85000.0
2013-01-24 15:20:00,29.68,29.71,29.62,29.63,121900.0,26.6248,26.6517,26.571,26.58,121900.0
2013-01-24 15:30:00,29.64,29.71,29.57,29.61,58000.0,26.5889,26.6517,26.5262,26.562,58000.0
2013-01-24 15:40:00,29.61,29.62,29.53,29.56,52700.0,26.562,26.571,26.4903,26.5172,52700.0
2013-01-24 15:50:00,29.56,29.6,29.47,29.51,147700.0,26.5172,26.5531,26.4364,26.4723,147700.0
2013-01-25 09:30:00,29.7,29.9,29.58,29.79,33200.0,26.6428,26.8222,26.5351,26.7235,33200.0
2013-01-25 09:40:00,29.79,30.16,29.79,30.05,85200.0,26.7235,27.0554,26.7235,26.9567,85200.0
2013-01-25 09:50:00,30.05,30.1,30.04,30.06,18600.0,26.9567,27.0016,26.9478,26.9657,18600.0
2013-01-25 10:00:00,30.06,30.14,30.04,30.14,21800.0,26.9657,27.0375,26.9478,27.0375,21800.0
2013-01-25 10:10:00,30.11,30.27,30.07,30.24,54400.0,27.0106,27.1541,26.9747,27.1272,54400.0
2013-01-25 10:20:00,30.22,30.24,29.99,29.99,20700.0,27.1092,27.1272,26.9029,26.9029,20700.0
2013-01-25 10:30:00,29.98,30.02,29.96,30.02,29200.0,26.894,26.9298,26.876,26.9298,29200.0
2013-01-25 10:40:00,30.01,30.05,30.0,30.01,84300.0,26.9209,26.9567,26.9119,26.9209,84300.0
2013-01-25 10:50:00,30.01,30.02,29.95,29.97,57900.0,26.9209,26.9298,26.867,26.885,57900.0
2013-01-25 11:00:00,29.97,29.98,29.83,29.86,49700.0,26.885,26.894,26.7594,26.7863,49700.0
2013-01-25 11:10:00,29.86,30.01,29.86,30.0,203600.0,26.7863,26.9209,26.7863,26.9119,203600.0
2013-01-25 11:20:00,30.0,30.0,29.98,29.99,66800.0,26.9119,26.9119,26.894,26.9029,66800.0
2013-01-25 11:30:00,29.99,30.0,29.96,29.97,25600.0,26.9029,26.9119,26.876,26.885,25600.0
2013-01-25 11:40:00,29.97,29.98,29.96,29.96,28900.0,26.885,26.894,26.876,26.876,28900.0
2013-01-25 11:50:00,29.96,30.02,29.96,30.01,73500.0,26.876,26.9298,26.876,26.9209,73500.0
2013-01-25 12:00:00,30.01,30.1,30.0,30.07,45000.0,26.9209,27.0016,26.9119,26.9747,45000.0
2013-01-25 12:10:00,30.08,30.14,30.05,30.13,53400.0,26.9837,27.0375,26.9567,27.0285,53400.0
2013-01-25 12:20:00,30.13,30.18,30.06,30.1,46900.0,27.0285,27.0734,26.9657,27.0016,46900.0
2013-01-25 12:30:00,30.1,30.14,30.1,30.11,6600.0,27.0016,27.0375,27.0016,27.0106,6600.0
2013-01-25 12:40:00,30.1,30.14,30.04,30.08,84700.0,27.0016,27.0375,26.9478,26.9837,84700.0
2013-01-25 12:50:00,30.07,30.09,30.04,30.05,13000.0,26.9747,26.9926,26.9478,26.9567,13000.0
2013-01-25 13:00:00,30.04,30.05,30.0,30.0,39100.0,26.9478,26.9567,26.9119,26.9119,39100.0
2013-01-25 13:10:00,30.0,30.02,30.0,30.01,25700.0,26.9119,26.9298,26.9119,26.9209,25700.0
2013-01-25 13:20:00,30.01,30.02,30.0,30.01,17700.0,26.9209,26.9298,26.9119,26.9209,17700.0
2013-01-25 13:30:00,30.01,30.02,30.0,30.01,26200.0,26.9209,26.9298,26.9119,26.9209,26200.0
2013-01-25 13:40:00,30.0,30.01,29.98,29.98,25600.0,26.9119,26.9209,26.894,26.894,25600.0
2013-01-25 13:50:00,29.98,30.01,29.97,29.99,190300.0,26.894,26.9209,26.885,26.9029,190300.0
2013-01-25 14:00:00,29.99,29.99,29.92,29.94,30400.0,26.9029,26.9029,26.8401,26.8581,30400.0
2013-01-25 14:10:00,29.95,30.0,29.91,29.91,15500.0,26.867,26.9119,26.8312,26.8312,15500.0
2013-01-25 14:20:00,29.91,29.98,29.91,29.95,20500.0,26.8312,26.894,26.8312,26.867,20500.0
2013-01-25 14:30:00,29.94,30.0,29.91,30.0,35700.0,26.8581,26.9119,26.8312,26.9119,35700.0
2013-01-25 14:40:00,30.0,30.04,30.0,30.01,87900.0,26.9119,26.9478,26.9119,26.9209,87900.0
2013-01-25 14:50:00,30.01,30.09,30.01,30.06,48400.0,26.9209,26.9926,26.9209,26.9657,48400.0
2013-01-25 15:00:00,30.07,30.13,30.01,30.02,50400.0,26.9747,27.0285,26.9209,26.9298,50400.0
2013-01-25 15:10:00,30.03,30.11,30.01,30.1,55800.0,26.9388,27.0106,26.9209,27.0016,55800.0
2013-01-25 15:20:00,30.1,30.11,30.05,30.07,43700.0,27.0016,27.0106,26.9567,26.9747,43700.0
2013-01-25 15:30:00,30.07,30.15,30.07,30.14,196600.0,26.9747,27.0465,26.9747,27.0375,196600.0
2013-01-25 15:40:00,30.14,30.14,30.06,30.08,91300.0,27.0375,27.0375,26.9657,26.9837,91300.0
2013-01-25 15:50:00,30.08,30.12,30.02,30.08,133700.0,26.9837,27.0195,26.9298,26.9837,133700.0
2013-01-28 09:30:00,30.15,30.38,30.12,30.29,574000.0,27.0465,27.2528,27.0195,27.172,574000.0
2013-01-28 09:40:00,30.29,30.3,30.19,30.25,33600.0,27.172,27.181,27.0823,27.1362,33600.0
2013-01-28 09:50:00,30.23,30.45,30.21,30.43,113400.0,27.1182,27.3156,27.1003,27.2976,113400.0
2013-01-28 10:00:00,30.41,30.46,30.35,30.37,89200.0,27.2797,27.3245,27.2259,27.2438,89200.0
2013-01-28 10:10:00,30.36,30.37,30.23,30.29,356000.0,27.2348,27.2438,27.1182,27.172,356000.0
2013-01-28 10:20:00,30.29,30.39,30.28,30.31,104200.0,27.172,27.2617,27.1631,27.19,104200.0
2013-01-28 10:30:00,30.31,30.32,30.3,30.3,49800.0,27.19,27.199,27.181,27.181,49800.0
2013-01-28 10:40:00,30.31,30.32,30.3,30.3,37600.0,27.19,27.199,27.181,27.181,37600.0
2013-01-28 10:50:00,30.3,30.44,30.3,30.43,132500.0,27.181,27.3066,27.181,27.2976,132500.0
2013-01-28 11:00:00,30.45,30.49,30.41,30.45,48900.0,27.3156,27.3515,27.2797,27.3156,48900.0
2013-01-28 11:10:00,30.45,30.46,30.42,30.45,32200.0,27.3156,27.3245,27.2887,27.3156,32200.0
2013-01-28 11:20:00,30.45,30.59,30.43,30.55,135700.0,27.3156,27.4412,27.2976,27.4053,135700.0
2013-01-28 11:30:00,30.54,30.59,30.52,30.56,18500.0,27.3963,27.4412,27.3784,27.4142,18500.0
2013-01-28 11:40:00,30.55,30.62,30.51,30.53,51100.0,27.4053,27.4681,27.3694,27.3873,51100.0
2013-01-28 11:50:00,30.51,30.54,30.49,30.52,27900.0,27.3694,27.3963,27.3515,27.3784,27900.0
2013-01-28 12:00:00,30.52,30.54,30.47,30.5,30500.0,27.3784,27.3963,27.3335,27.3604,30500.0
2013-01-28 12:10:00,30.5,30.55,30.45,30.53,22500.0,27.3604,27.4053,27.3156,27.3873,22500.0
2013-01-28 12:20:00,30.52,30.54,30.49,30.53,17900.0,27.3784,27.3963,27.3515,27.3873,17900.0
2013-01-28 12:30:00,30.54,30.56,30.5,30.53,10900.0,27.3963,27.4142,27.3604,27.3873,10900.0
2013-01-28 12:40:00,30.54,30.57,30.52,30.54,18700.0,27.3963,27.4232,27.3784,27.3963,18700.0
2013-01-28 12:50:00,30.54,30.54,30.49,30.52,18700.0,27.3963,27.3963,27.3515,27.3784,18700.0
2013-01-28 13:00:00,30.53,30.53,30.45,30.46,20200.0,27.3873,27.3873,27.3156,27.3245,20200.0
2013-01-28 13:10:00,30.46,30.47,30.45,30.46,10700.0,27.3245,27.3335,27.3156,27.3245,10700.0
2013-01-28 13:20:00,30.46,30.48,30.45,30.46,16300.0,27.3245,27.3425,27.3156,27.3245,16300.0
2013-01-28 13:30:00,30.47,30.48,30.45,30.45,10500.0,27.3335,27.3425,27.3156,27.3156,10500.0
2013-01-28 13:40:00,30.47,30.48,30.45,30.46,137100.0,27.3335,27.3425,27.3156,27.3245,137100.0
2013-01-28 13:50:00,30.47,30.49,30.45,30.48,82700.0,27.3335,27.3515,27.3156,27.3425,82700.0
2013-01-28 14:00:00,30.48,30.49,30.45,30.49,15700.0,27.3425,27.3515,27.3156,27.3515,15700.0
2013-01-28 14:10:00,30.49,30.49,30.45,30.46,36800.0,27.3515,27.3515,27.3156,27.3245,36800.0
2013-01-28 14:20:00,30.46,30.48,30.46,30.48,23500.0,27.3245,27.3425,27.3245,27.3425,23500.0
2013-01-28 14:30:00,30.48,30.48,30.45,30.45,57400.0,27.3425,27.3425,27.3156,27.3156,57400.0
2013-01-28 14:40:00,30.46,30.47,30.45,30.46,12700.0,27.3245,27.3335,27.3156,27.3245,12700.0
2013-01-28 14:50:00,30.47,30.47,30.41,30.45,240600.0,27.3335,27.3335,27.2797,27.3156,240600.0
2013-01-28 15:00:00,30.45,30.47,30.44,30.47,124200.0,27.3156,27.3335,27.3066,27.3335,124200.0
2013-01-28 15:10:00,30.47,30.55,30.45,30.52,49300.0,27.3335,27.4053,27.3156,27.3784,49300.0
2013-01-28 15:20:00,30.51,30.52,30.46,30.49,59400.0,27.3694,27.3784,27.3245,27.3515,59400.0
2013-01-28 15:30:00,30.49,30.51,30.49,30.5,64300.0,27.3515,27.3694,27.3515,27.3604,64300.0
2013-01-28 15:40:00,30.51,30.51,30.48,30.51,44700.0,27.3694,27.3694,27.3425,27.3694,44700.0
2013-01-28 15:50:00,30.5,30.54,30.48,30.5,87500.0,27.3604,27.3963,27.3425,27.3604,87500.0
2013-01-29 09:30:00,30.13,30.3,29.96,30.1,103100.0,27.0285,27.181,26.876,27.0016,103100.0
2013-01-29 09:40:00,30.13,30.25,30.1,30.2,31300.0,27.0285,27.1362,27.0016,27.0913,31300.0
2013-01-29 09:50:00,30.22,30.51,30.21,30.45,83100.0,27.1092,27.3694,27.1003,27.3156,83100.0
2013-01-29 10:00:00,30.45,30.48,30.34,30.36,60500.0,27.3156,27.3425,27.2169,27.2348,60500.0
2013-01-29 10:10:00,30.36,30.51,30.35,30.45,41500.0,27.2348,27.3694,27.2259,27.3156,41500.0
2013-01-29 10:20:00,30.45,30.53,30.37,30.42,27900.0,27.3156,27.3873,27.2438,27.2887,27900.0
2013-01-29 10:30:00,30.43,30.48,30.4,30.46,22200.0,27.2976,27.3425,27.2707,27.3245,22200.0
2013-01-29 10:40:00,30.46,30.51,30.43,30.46,33100.0,27.3245,27.3694,27.2976,27.3245,33100.0
2013-01-29 10:50:00,30.45,30.45,30.35,30.35,32600.0,27.3156,27.3156,27.2259,27.2259,32600.0
2013-01-29 11:00:00,30.35,30.4,30.34,30.4,12800.0,27.2259,27.2707,27.2169,27.2707,12800.0
2013-01-29 11:10:00,30.4,30.4,30.27,30.37,7600.0,27.2707,27.2707,27.1541,27.2438,7600.0
2013-01-29 11:20:00,30.37,30.41,30.31,30.38,36000.0,27.2438,27.2797,27.19,27.2528,36000.0
2013-01-29 11:30:00,30.38,30.4,30.3,30.33,61200.0,27.2528,27.2707,27.181,27.2079,61200.0
2013-01-29 11:40:00,30.33,30.35,30.28,30.32,17100.0,27.2079,27.2259,27.1631,27.199,17100.0
2013-01-29 11:50:00,30.32,30.39,30.31,30.34,21900.0,27.199,27.2617,27.19,27.2169,21900.0
2013-01-29 12:00:00,30.33,30.34,30.2,30.22,16400.0,27.2079,27.2169,27.0913,27.1092,16400.0
2013-01-29 12:10:00,30.22,30.23,30.15,30.18,38300.0,27.1092,27.1182,27.0465,27.0734,38300.0
2013-01-29 12:20:00,30.18,30.2,30.11,30.11,30900.0,27.0734,27.0913,27.0106,27.0106,30900.0
2013-01-29 12:30:00,30.12,30.24,30.09,30.19,81800.0,27.0195,27.1272,26.9926,27.0823,81800.0
2013-01-29 12:40:00,30.18,30.35,30.18,30.32,30200.0,27.0734,27.2259,27.0734,27.199,30200.0
2013-01-29 12:50:00,30.33,30.33,30.26,30.26,11200.0,27.2079,27.2079,27.1451,27.1451,11200.0
2013-01-29 13:00:00,30.26,30.31,30.18,30.18,25400.0,27.1451,27.19,27.0734,27.0734,25400.0
2013-01-29 13:10:00,30.18,30.21,30.1,30.19,17700.0,27.0734,27.1003,27.0016,27.0823,17700.0
2013-01-29 13:20:00,30.19,30.22,30.16,30.19,19300.0,27.0823,27.1092,27.0554,27.0823,19300.0
2013-01-29 13:30:00,30.19,30.22,30.17,30.18,32100.0,27.0823,27.1092,27.0644,27.0734,32100.0
2013-01-29 13:40:00,30.19,30.19,30.08,30.09,37100.0,27.0823,27.0823,26.9837,26.9926,37100.0
2013-01-29 13:50:00,30.1,30.1,30.01,30.02,48300.0,27.0016,27.0016,26.9209,26.9298,48300.0
2013-01-29 14:00:00,30.02,30.03,29.93,29.95,103100.0,26.9298,26.9388,26.8491,26.867,103100.0
2013-01-29 14:10:00,29.94,30.0,29.75,29.75,259600.0,26.8581,26.9119,26.6876,26.6876,259600.0
2013-01-29 14:20:00,29.77,29.77,29.65,29.7,92300.0,26.7056,26.7056,26.5979,26.6428,92300.0
2013-01-29 14:30:00,29.71,29.73,29.65,29.67,31000.0,26.6517,26.6697,26.5979,26.6159,31000.0
2013-01-29 14:40:00,29.66,29.66,29.51,29.51,86500.0,26.6069,26.6069,26.4723,26.4723,86500.0
2013-01-29 14:50:00,29.51,29.75,29.49,29.74,46900.0,26.4723,26.6876,26.4544,26.6787,46900.0
2013-01-29 15:00:00,29.75,29.75,29.67,29.69,42100.0,26.6876,26.6876,26.6159,26.6338,42100.0
2013-01-29 15:10:00,29.7,29.75,29.7,29.71,41600.0,26.6428,26.6876,26.6428,26.6517,41600.0
2013-01-29 15:20:00,29.71,29.72,29.58,29.59,66600.0,26.6517,26.6607,26.5351,26.5441,66600.0
2013-01-29 15:30:00,29.59,29.6,29.53,29.54,129900.0,26.5441,26.5531,26.4903,26.4992,129900.0
2013-01-29 15:40:00,29.55,29.55,29.48,29.49,76000.0,26.5082,26.5082,26.4454,26.4544,76000.0
2013-01-29 15:50:00,29.5,29.6,29.42,29.49,193300.0,26.4634,26.5531,26.3916,26.4544,193300.0
2013-01-30 09:30:00,29.56,30.01,29.41,29.96,100600.0,26.5172,26.9209,26.3826,26.876,100600.0
2013-01-30 09:40:00,29.96,29.96,29.69,29.7,107500.0,26.876,26.876,26.6338,26.6428,107500.0
2013-01-30 09:50:00,29.7,30.1,29.7,29.93,26800.0,26.6428,27.0016,26.6428,26.8491,26800.0
2013-01-30 10:00:00,29.96,30.12,29.8,30.12,147900.0,26.876,27.0195,26.7325,27.0195,147900.0
2013-01-30 10:10:00,30.1,30.1,29.88,29.96,15200.0,27.0016,27.0016,26.8042,26.876,15200.0
2013-01-30 10:20:00,29.96,29.98,29.88,29.9,12200.0,26.876,26.894,26.8042,26.8222,12200.0
2013-01-30 10:30:00,29.9,29.93,29.77,29.83,41700.0,26.8222,26.8491,26.7056,26.7594,41700.0
2013-01-30 10:40:00,29.83,29.9,29.79,29.88,15700.0,26.7594,26.8222,26.7235,26.8042,15700.0
2013-01-30 10:50:00,29.88,29.88,29.75,29.77,12100.0,26.8042,26.8042,26.6876,26.7056,12100.0
2013-01-30 11:00:00,29.75,29.75,29.59,29.6,44700.0,26.6876,26.6876,26.5441,26.5531,44700.0
2013-01-30 11:10:00,29.6,29.61,29.41,29.45,20600.0,26.5531,26.562,26.3826,26.4185,20600.0
2013-01-30 11:20:00,29.45,29.55,29.45,29.52,28200.0,26.4185,26.5082,26.4185,26.4813,28200.0
2013-01-30 11:30:00,29.52,29.81,29.49,29.76,22900.0,26.4813,26.7415,26.4544,26.6966,22900.0
2013-01-30 11:40:00,29.76,29.76,29.65,29.68,32400.0,26.6966,26.6966,26.5979,26.6248,32400.0
2013-01-30 11:50:00,29.7,29.78,29.7,29.76,15100.0,26.6428,26.7145,26.6428,26.6966,15100.0
2013-01-30 12:00:00,29.72,29.81,29.68,29.78,26900.0,26.6607,26.7415,26.6248,26.7145,26900.0
2013-01-30 12:10:00,29.8,29.84,29.79,29.81,8600.0,26.7325,26.7684,26.7235,26.7415,8600.0
2013-01-30 12:20:00,29.8,29.85,29.77,29.83,23900.0,26.7325,26.7773,26.7056,26.7594,23900.0
2013-01-30 12:30:00,29.84,29.85,29.77,29.79,47800.0,26.7684,26.7773,26.7056,26.7235,47800.0
2013-01-30 12:40:00,29.79,29.81,29.77,29.77,23100.0,26.7235,26.7415,26.7056,26.7056,23100.0
2013-01-30 12:50:00,29.77,29.78,29.76,29.78,14700.0,26.7056,26.7145,26.6966,26.7145,14700.0
2013-01-30 13:00:00,29.79,29.85,29.78,29.83,9100.0,26.7235,26.7773,26.7145,26.7594,9100.0
2013-01-30 13:10:00,29.85,29.99,29.85,29.94,47600.0,26.7773,26.9029,26.7773,26.8581,47600.0
2013-01-30 13:20:00,29.94,30.01,29.94,30.0,28600.0,26.8581,26.9209,26.8581,26.9119,28600.0
2013-01-30 13:30:00,30.0,30.0,29.82,29.93,24500.0,26.9119,26.9119,26.7504,26.8491,24500.0
2013-01-30 13:40:00,29.92,30.0,29.91,30.0,16200.0,26.8401,26.9119,26.8312,26.9119,16200.0
2013-01-30 13:50:00,29.98,30.02,29.94,30.0,55300.0,26.894,26.9298,26.8581,26.9119,55300.0
2013-01-30 14:00:00,30.0,30.03,29.95,29.96,88100.0,26.9119,26.9388,26.867,26.876,88100.0
2013-01-30 14:10:00,29.97,30.24,29.96,30.22,74600.0,26.885,27.1272,26.876,27.1092,74600.0
2013-01-30 14:20:00,30.21,30.21,30.12,30.14,69300.0,27.1003,27.1003,27.0195,27.0375,69300.0
2013-01-30 14:30:00,30.15,30.38,30.15,30.35,66200.0,27.0465,27.2528,27.0465,27.2259,66200.0
2013-01-30 14:40:00,30.36,30.45,30.35,30.39,108200.0,27.2348,27.3156,27.2259,27.2617,108200.0
2013-01-30 14:50:00,30.39,30.45,30.35,30.45,107500.0,27.2617,27.3156,27.2259,27.3156,107500.0
2013-01-30 15:00:00,30.46,30.46,30.23,30.27,130700.0,27.3245,27.3245,27.1182,27.1541,130700.0
2013-01-30 15:10:00,30.28,30.32,30.27,30.29,109300.0,27.1631,27.199,27.1541,27.172,109300.0
2013-01-30 15:20:00,30.29,30.29,29.95,30.05,203600.0,27.172,27.172,26.867,26.9567,203600.0
2013-01-30 15:30:00,30.04,30.12,29.95,29.98,78100.0,26.9478,27.0195,26.867,26.894,78100.0
2013-01-30 15:40:00,29.97,29.99,29.84,29.98,82100.0,26.885,26.9029,26.7684,26.894,82100.0
2013-01-30 15:50:00,29.98,29.98,29.92,29.97,118100.0,26.894,26.894,26.8401,26.885,118100.0
2013-01-31 09:30:00,30.33,30.65,29.5,30.23,357300.0,27.2079,27.495,26.4634,27.1182,357300.0
2013-01-31 09:40:00,30.22,30.37,29.77,30.0,124100.0,27.1092,27.2438,26.7056,26.9119,124100.0
2013-01-31 09:50:00,30.01,30.04,29.52,29.76,193200.0,26.9209,26.9478,26.4813,26.6966,193200.0
2013-01-31 10:00:00,29.76,29.79,29.59,29.63,133500.0,26.6966,26.7235,26.5441,26.58,133500.0
2013-01-31 10:10:00,29.63,29.7,29.11,29.17,145000.0,26.58,26.6428,26.1135,26.1673,145000.0
2013-01-31 10:20:00,29.14,29.17,28.4,28.94,443600.0,26.1404,26.1673,25.4766,25.961,443600.0
2013-01-31 10:30:00,28.94,29.1,28.92,28.99,203300.0,25.961,26.1045,25.9431,26.0059,203300.0
2013-01-31 10:40:00,29.0,29.1,28.93,29.01,128700.0,26.0148,26.1045,25.952,26.0238,128700.0
2013-01-31 10:50:00,29.01,29.06,28.93,28.95,78400.0,26.0238,26.0687,25.952,25.97,78400.0
2013-01-31 11:00:00,28.95,29.1,28.95,29.1,66700.0,25.97,26.1045,25.97,26.1045,66700.0
2013-01-31 11:10:00,29.1,29.25,29.0,29.24,195300.0,26.1045,26.2391,26.0148,26.2301,195300.0
2013-01-31 11:20:00,29.24,29.47,29.22,29.33,109100.0,26.2301,26.4364,26.2122,26.3109,109100.0
2013-01-31 11:30:00,29.37,29.4,29.27,29.31,87900.0,26.3467,26.3737,26.257,26.2929,87900.0
2013-01-31 11:40:00,29.32,29.4,29.3,29.4,69400.0,26.3019,26.3737,26.2839,26.3737,69400.0
2013-01-31 11:50:00,29.4,29.4,29.38,29.4,66200.0,26.3737,26.3737,26.3557,26.3737,66200.0
2013-01-31 12:00:00,29.4,29.41,29.35,29.39,47900.0,26.3737,26.3826,26.3288,26.3647,47900.0
2013-01-31 12:10:00,29.39,29.5,29.38,29.46,63900.0,26.3647,26.4634,26.3557,26.4275,63900.0
2013-01-31 12:20:00,29.45,29.5,29.39,29.45,93800.0,26.4185,26.4634,26.3647,26.4185,93800.0
2013-01-31 12:30:00,29.45,29.45,29.3,29.39,75700.0,26.4185,26.4185,26.2839,26.3647,75700.0
2013-01-31 12:40:00,29.39,29.45,29.38,29.44,92000.0,26.3647,26.4185,26.3557,26.4095,92000.0
2013-01-31 12:50:00,29.43,29.5,29.43,29.5,39200.0,26.4006,26.4634,26.4006,26.4634,39200.0
2013-01-31 13:00:00,29.5,29.5,29.47,29.49,100100.0,26.4634,26.4634,26.4364,26.4544,100100.0
2013-01-31 13:10:00,29.49,29.55,29.46,29.51,87800.0,26.4544,26.5082,26.4275,26.4723,87800.0
2013-01-31 13:20:00,29.49,29.67,29.45,29.67,94400.0,26.4544,26.6159,26.4185,26.6159,94400.0
2013-01-31 13:30:00,29.66,29.88,29.65,29.87,45700.0,26.6069,26.8042,26.5979,26.7953,45700.0
2013-01-31 13:40:00,29.87,30.0,29.87,29.93,148500.0,26.7953,26.9119,26.7953,26.8491,148500.0
2013-01-31 13:50:00,29.93,29.98,29.83,29.87,35000.0,26.8491,26.894,26.7594,26.7953,35000.0
2013-01-31 14:00:00,29.87,30.07,29.87,29.98,51400.0,26.7953,26.9747,26.7953,26.894,51400.0
2013-01-31 14:10:00,29.97,30.02,29.94,30.01,35600.0,26.885,26.9298,26.8581,26.9209,35600.0
2013-01-31 14:20:00,30.02,30.23,29.98,30.23,68700.0,26.9298,27.1182,26.894,27.1182,68700.0
2013-01-31 14:30:00,30.24,30.45,30.19,30.43,188200.0,27.1272,27.3156,27.0823,27.2976,188200.0
2013-01-31 14:40:00,30.42,30.7,30.3,30.3,262300.0,27.2887,27.5398,27.181,27.181,262300.0
2013-01-31 14:50:00,30.29,30.56,30.06,30.1,127000.0,27.172,27.4142,26.9657,27.0016,127000.0
2013-01-31 15:00:00,30.08,30.15,29.97,30.0,65500.0,26.9837,27.0465,26.885,26.9119,65500.0
2013-01-31 15:10:00,30.0,30.17,30.0,30.15,63200.0,26.9119,27.0644,26.9119,27.0465,63200.0
2013-01-31 15:20:00,30.13,30.15,30.01,30.02,36700.0,27.0285,27.0465,26.9209,26.9298,36700.0
2013-01-31 15:30:00,30.02,30.12,30.01,30.04,73600.0,26.9298,27.0195,26.9209,26.9478,73600.0
2013-01-31 15:40:00,30.04,30.04,29.95,29.99,94500.0,26.9478,26.9478,26.867,26.9029,94500.0
2013-01-31 15:50:00,29.98,30.01,29.95,30.01,239800.0,26.894,26.9209,26.867,26.9209,239800.0
2013-02-01 09:30:00,30.3,31.28,30.25,30.85,164700.0,27.181,28.0601,27.1362,27.6744,164700.0
2013-02-01 09:40:00,30.93,31.16,30.9,31.05,131700.0,27.7462,27.9525,27.7192,27.8538,131700.0
2013-02-01 09:50:00,31.05,31.05,30.54,30.54,83000.0,27.8538,27.8538,27.3963,27.3963,83000.0
2013-02-01 10:00:00,30.56,30.69,30.5,30.55,110300.0,27.4142,27.5309,27.3604,27.4053,110300.0
2013-02-01 10:10:00,30.56,30.68,30.53,30.66,58900.0,27.4142,27.5219,27.3873,27.504,58900.0
2013-02-01 10:20:00,30.65,30.69,30.47,30.47,71700.0,27.495,27.5309,27.3335,27.3335,71700.0
2013-02-01 10:30:00,30.47,30.66,30.47,30.64,53400.0,27.3335,27.504,27.3335,27.486,53400.0
2013-02-01 10:40:00,30.64,30.75,30.59,30.75,48200.0,27.486,27.5847,27.4412,27.5847,48200.0
2013-02-01 10:50:00,30.74,30.76,30.64,30.76,23100.0,27.5757,27.5937,27.486,27.5937,23100.0
2013-02-01 11:00:00,30.77,30.77,30.71,30.76,42600.0,27.6026,27.6026,27.5488,27.5937,42600.0
2013-02-01 11:10:00,30.76,30.81,30.66,30.66,37400.0,27.5937,27.6385,27.504,27.504,37400.0
2013-02-01 11:20:00,30.68,30.73,30.62,30.72,16800.0,27.5219,27.5667,27.4681,27.5578,16800.0
2013-02-01 11:30:00,30.71,30.71,30.58,30.63,40600.0,27.5488,27.5488,27.4322,27.477,40600.0
2013-02-01 11:40:00,30.66,30.7,30.64,30.69,69800.0,27.504,27.5398,27.486,27.5309,69800.0
2013-02-01 11:50:00,30.69,30.69,30.61,30.63,34600.0,27.5309,27.5309,27.4591,27.477,34600.0
2013-02-01 12:00:00,30.64,30.66,30.6,30.64,27900.0,27.486,27.504,27.4501,27.486,27900.0
2013-02-01 12:10:00,30.61,30.65,30.54,30.57,33300.0,27.4591,27.495,27.3963,27.4232,33300.0
2013-02-01 12:20:00,30.55,30.61,30.55,30.59,54600.0,27.4053,27.4591,27.4053,27.4412,54600.0
2013-02-01 12:30:00,30.58,30.6,30.54,30.55,20800.0,27.4322,27.4501,27.3963,27.4053,20800.0
2013-02-01 12:40:00,30.54,30.64,30.54,30.57,48600.0,27.3963,27.486,27.3963,27.4232,48600.0
2013-02-01 12:50:00,30.58,30.64,30.57,30.61,15700.0,27.4322,27.486,27.4232,27.4591,15700.0
2013-02-01 13:00:00,30.61,30.61,30.55,30.58,15800.0,27.4591,27.4591,27.4053,27.4322,15800.0
2013-02-01 13:10:00,30.57,30.61,30.56,30.59,19000.0,27.4232,27.4591,27.4142,27.4412,19000.0
2013-02-01 13:20:00,30.57,30.58,30.53,30.54,30600.0,27.4232,27.4322,27.3873,27.3963,30600.0
2013-02-01 13:30:00,30.54,30.6,30.54,30.59,44900.0,27.3963,27.4501,27.3963,27.4412,44900.0
2013-02-01 13:40:00,30.59,30.64,30.58,30.64,19200.0,27.4412,27.486,27.4322,27.486,19200.0
2013-02-01 13:50:00,30.63,30.67,30.61,30.62,39500.0,27.477,27.5129,27.4591,27.4681,39500.0
2013-02-01 14:00:00,30.63,30.65,30.59,30.62,43400.0,27.477,27.495,27.4412,27.4681,43400.0
2013-02-01 14:10:00,30.63,30.64,30.62,30.63,19900.0,27.477,27.486,27.4681,27.477,19900.0
2013-02-01 14:20:00,30.64,30.69,30.63,30.69,23900.0,27.486,27.5309,27.477,27.5309,23900.0
2013-02-01 14:30:00,30.69,30.7,30.66,30.7,18700.0,27.5309,27.5398,27.504,27.5398,18700.0
2013-02-01 14:40:00,30.69,30.71,30.66,30.69,20300.0,27.5309,27.5488,27.504,27.5309,20300.0
2013-02-01 14:50:00,30.69,30.71,30.56,30.59,31500.0,27.5309,27.5488,27.4142,27.4412,31500.0
2013-02-01 15:00:00,30.59,30.72,30.57,30.7,42400.0,27.4412,27.5578,27.4232,27.5398,42400.0
2013-02-01 15:10:00,30.7,30.71,30.69,30.69,39400.0,27.5398,27.5488,27.5309,27.5309,39400.0
2013-02-01 15:20:00,30.7,30.71,30.67,30.7,36900.0,27.5398,27.5488,27.5129,27.5398,36900.0
2013-02-01 15:30:00,30.69,30.72,30.68,30.71,51300.0,27.5309,27.5578,27.5219,27.5488,51300.0
2013-02-01 15:40:00,30.7,30.82,30.7,30.76,89400.0,27.5398,27.6475,27.5398,27.5937,89400.0
2013-02-01 15:50:00,30.75,30.78,30.69,30.76,114400.0,27.5847,27.6116,27.5309,27.5937,114400.0
2013-02-04 09:30:00,30.31,30.4,30.22,30.37,1045900.0,27.19,27.2707,27.1092,27.2438,1045900.0
2013-02-04 09:40:00,30.37,30.39,30.05,30.17,567300.0,27.2438,27.2617,26.9567,27.0644,567300.0
2013-02-04 09:50:00,30.17,30.3,30.14,30.27,207800.0,27.0644,27.181,27.0375,27.1541,207800.0
2013-02-04 10:00:00,30.28,30.3,30.21,30.24,362800.0,27.1631,27.181,27.1003,27.1272,362800.0
2013-02-04 10:10:00,30.24,30.26,30.16,30.19,291900.0,27.1272,27.1451,27.0554,27.0823,291900.0
2013-02-04 10:20:00,30.19,30.23,30.17,30.21,420700.0,27.0823,27.1182,27.0644,27.1003,420700.0
2013-02-04 10:30:00,30.21,30.24,30.19,30.21,439400.0,27.1003,27.1272,27.0823,27.1003,439400.0
2013-02-04 10:40:00,30.22,30.24,30.15,30.18,153500.0,27.1092,27.1272,27.0465,27.0734,153500.0
2013-02-04 10:50:00,30.18,30.19,30.11,30.12,112400.0,27.0734,27.0823,27.0106,27.0195,112400.0
2013-02-04 11:00:00,30.13,30.13,30.0,30.0,214500.0,27.0285,27.0285,26.9119,26.9119,214500.0
2013-02-04 11:10:00,30.01,30.02,29.93,30.01,482300.0,26.9209,26.9298,26.8491,26.9209,482300.0
2013-02-04 11:20:00,30.01,30.03,30.0,30.02,176800.0,26.9209,26.9388,26.9119,26.9298,176800.0
2013-02-04 11:30:00,30.01,30.02,29.94,29.97,368500.0,26.9209,26.9298,26.8581,26.885,368500.0
2013-02-04 11:40:00,29.97,29.98,29.88,29.88,95100.0,26.885,26.894,26.8042,26.8042,95100.0
2013-02-04 11:50:00,29.89,29.9,29.83,29.83,381700.0,26.8132,26.8222,26.7594,26.7594,381700.0
2013-02-04 12:00:00,29.83,29.84,29.63,29.66,243400.0,26.7594,26.7684,26.58,26.6069,243400.0
2013-02-04 12:10:00,29.65,29.72,29.64,29.64,253000.0,26.5979,26.6607,26.5889,26.5889,253000.0
2013-02-04 12:20:00,29.64,29.77,29.53,29.75,689900.0,26.5889,26.7056,26.4903,26.6876,689900.0
2013-02-04 12:30:00,29.76,29.88,29.75,29.76,306400.0,26.6966,26.8042,26.6876,26.6966,306400.0
2013-02-04 12:40:00,29.75,29.78,29.73,29.78,119400.0,26.6876,26.7145,26.6697,26.7145,119400.0
2013-02-04 12:50:00,29.78,29.85,29.66,29.68,45300.0,26.7145,26.7773,26.6069,26.6248,45300.0
2013-02-04 13:00:00,29.68,29.69,29.58,29.66,188300.0,26.6248,26.6338,26.5351,26.6069,188300.0
2013-02-04 13:10:00,29.67,29.77,29.65,29.77,106200.0,26.6159,26.7056,26.5979,26.7056,106200.0
2013-02-04 13:20:00,29.77,29.8,29.7,29.72,79400.0,26.7056,26.7325,26.6428,26.6607,79400.0
2013-02-04 13:30:00,29.72,29.72,29.62,29.68,84900.0,26.6607,26.6607,26.571,26.6248,84900.0
2013-02-04 13:40:00,29.68,29.7,29.66,29.67,46200.0,26.6248,26.6428,26.6069,26.6159,46200.0
2013-02-04 13:50:00,29.67,29.68,29.58,29.66,221300.0,26.6159,26.6248,26.5351,26.6069,221300.0
2013-02-04 14:00:00,29.66,29.67,29.62,29.65,109500.0,26.6069,26.6159,26.571,26.5979,109500.0
2013-02-04 14:10:00,29.65,29.66,29.63,29.64,78000.0,26.5979,26.6069,26.58,26.5889,78000.0
2013-02-04 14:20:00,29.64,29.68,29.64,29.68,93300.0,26.5889,26.6248,26.5889,26.6248,93300.0
2013-02-04 14:30:00,29.67,29.68,29.61,29.67,80300.0,26.6159,26.6248,26.562,26.6159,80300.0
2013-02-04 14:40:00,29.66,29.8,29.66,29.69,137700.0,26.6069,26.7325,26.6069,26.6338,137700.0
2013-02-04 14:50:00,29.69,29.81,29.61,29.61,142700.0,26.6338,26.7415,26.562,26.562,142700.0
2013-02-04 15:00:00,29.6,29.6,29.52,29.52,229800.0,26.5531,26.5531,26.4813,26.4813,229800.0
2013-02-04 15:10:00,29.52,29.53,29.35,29.44,395600.0,26.4813,26.4903,26.3288,26.4095,395600.0
2013-02-04 15:20:00,29.44,29.48,29.4,29.44,263300.0,26.4095,26.4454,26.3737,26.4095,263300.0
2013-02-04 15:30:00,29.44,29.5,29.4,29.45,160600.0,26.4095,26.4634,26.3737,26.4185,160600.0
2013-02-04 15:40:00,29.45,29.48,29.4,29.44,176500.0,26.4185,26.4454,26.3737,26.4095,176500.0
2013-02-04 15:50:00,29.43,29.44,29.35,29.35,503100.0,26.4006,26.4095,26.3288,26.3288,503100.0
2013-02-05 09:30:00,29.83,29.91,29.51,29.8,307800.0,26.7594,26.8312,26.4723,26.7325,307800.0
2013-02-05 09:40:00,29.8,29.85,29.68,29.85,274500.0,26.7325,26.7773,26.6248,26.7773,274500.0
2013-02-05 09:50:00,29.85,29.86,29.73,29.81,148400.0,26.7773,26.7863,26.6697,26.7415,148400.0
2013-02-05 10:00:00,29.81,29.95,29.81,29.92,141000.0,26.7415,26.867,26.7415,26.8401,141000.0
2013-02-05 10:10:00,29.93,29.93,29.78,29.78,63100.0,26.8491,26.8491,26.7145,26.7145,63100.0
2013-02-05 10:20:00,29.77,29.82,29.74,29.8,132600.0,26.7056,26.7504,26.6787,26.7325,132600.0
2013-02-05 10:30:00,29.79,29.88,29.79,29.88,39200.0,26.7235,26.8042,26.7235,26.8042,39200.0
2013-02-05 10:40:00,29.88,29.99,29.86,29.92,98300.0,26.8042,26.9029,26.7863,26.8401,98300.0
2013-02-05 10:50:00,29.92,30.0,29.91,29.93,98000.0,26.8401,26.9119,26.8312,26.8491,98000.0
2013-02-05 11:00:00,29.93,30.0,29.93,29.95,47100.0,26.8491,26.9119,26.8491,26.867,47100.0
2013-02-05 11:10:00,29.97,30.0,29.88,29.92,123200.0,26.885,26.9119,26.8042,26.8401,123200.0
2013-02-05 11:20:00,29.92,30.05,29.92,30.03,51100.0,26.8401,26.9567,26.8401,26.9388,51100.0
2013-02-05 11:30:00,30.03,30.05,29.95,29.97,44500.0,26.9388,26.9567,26.867,26.885,44500.0
2013-02-05 11:40:00,29.97,30.0,29.91,29.93,35000.0,26.885,26.9119,26.8312,26.8491,35000.0
2013-02-05 11:50:00,29.94,29.95,29.87,29.9,35900.0,26.8581,26.867,26.7953,26.8222,35900.0
2013-02-05 12:00:00,29.89,30.0,29.89,29.96,54800.0,26.8132,26.9119,26.8132,26.876,54800.0
2013-02-05 12:10:00,29.96,29.99,29.94,29.95,26800.0,26.876,26.9029,26.8581,26.867,26800.0
2013-02-05 12:20:00,29.95,30.0,29.9,29.92,47800.0,26.867,26.9119,26.8222,26.8401,47800.0
2013-02-05 12:30:00,29.93,29.96,29.91,29.94,14400.0,26.8491,26.876,26.8312,26.8581,14400.0
2013-02-05 12:40:00,29.93,29.97,29.93,29.95,124200.0,26.8491,26.885,26.8491,26.867,124200.0
2013-02-05 12:50:00,29.95,29.96,29.8,29.8,107100.0,26.867,26.876,26.7325,26.7325,107100.0
2013-02-05 13:00:00,29.8,29.86,29.79,29.85,140700.0,26.7325,26.7863,26.7235,26.7773,140700.0
2013-02-05 13:10:00,29.86,29.87,29.85,29.86,71600.0,26.7863,26.7953,26.7773,26.7863,71600.0
2013-02-05 13:20:00,29.85,29.88,29.85,29.85,132900.0,26.7773,26.8042,26.7773,26.7773,132900.0
2013-02-05 13:30:00,29.86,29.92,29.83,29.87,37800.0,26.7863,26.8401,26.7594,26.7953,37800.0
2013-02-05 13:40:00,29.86,29.86,29.82,29.85,26600.0,26.7863,26.7863,26.7504,26.7773,26600.0
2013-02-05 13:50:00,29.84,29.91,29.84,29.89,52300.0,26.7684,26.8312,26.7684,26.8132,52300.0
2013-02-05 14:00:00,29.89,29.91,29.82,29.86,43400.0,26.8132,26.8312,26.7504,26.7863,43400.0
2013-02-05 14:10:00,29.87,29.87,29.8,29.84,128600.0,26.7953,26.7953,26.7325,26.7684,128600.0
2013-02-05 14:20:00,29.83,29.86,29.8,29.82,32600.0,26.7594,26.7863,26.7325,26.7504,32600.0
2013-02-05 14:30:00,29.84,29.9,29.83,29.84,27400.0,26.7684,26.8222,26.7594,26.7684,27400.0
2013-02-05 14:40:00,29.83,29.95,29.83,29.91,29700.0,26.7594,26.867,26.7594,26.8312,29700.0
2013-02-05 14:50:00,29.91,29.96,29.91,29.94,163600.0,26.8312,26.876,26.8312,26.8581,163600.0
2013-02-05 15:00:00,29.94,29.96,29.88,29.9,91300.0,26.8581,26.876,26.8042,26.8222,91300.0
2013-02-05 15:10:00,29.9,30.01,29.9,30.0,105100.0,26.8222,26.9209,26.8222,26.9119,105100.0
2013-02-05 15:20:00,30.0,30.01,29.85,29.89,128000.0,26.9119,26.9209,26.7773,26.8132,128000.0
2013-02-05 15:30:00,29.9,29.93,29.86,29.87,52300.0,26.8222,26.8491,26.7863,26.7953,52300.0
2013-02-05 15:40:00,29.87,29.89,29.84,29.87,269600.0,26.7953,26.8132,26.7684,26.7953,269600.0
2013-02-05 15:50:00,29.86,29.87,29.79,29.82,272300.0,26.7863,26.7953,26.7235,26.7504,272300.0
2013-02-06 09:30:00,29.76,29.8,29.64,29.74,41600.0,26.6966,26.7325,26.5889,26.6787,41600.0
2013-02-06 09:40:00,29.73,29.77,29.67,29.74,89300.0,26.6697,26.7056,26.6159,26.6787,89300.0
2013-02-06 09:50:00,29.75,29.84,29.7,29.82,61700.0,26.6876,26.7684,26.6428,26.7504,61700.0
2013-02-06 10:00:00,29.81,29.86,29.79,29.82,33000.0,26.7415,26.7863,26.7235,26.7504,33000.0
2013-02-06 10:10:00,29.83,29.86,29.74,29.79,54900.0,26.7594,26.7863,26.6787,26.7235,54900.0
2013-02-06 10:20:00,29.8,29.83,29.79,29.8,6900.0,26.7325,26.7594,26.7235,26.7325,6900.0
2013-02-06 10:30:00,29.8,29.87,29.71,29.86,134100.0,26.7325,26.7953,26.6517,26.7863,134100.0
2013-02-06 10:40:00,29.85,30.0,29.84,29.99,141600.0,26.7773,26.9119,26.7684,26.9029,141600.0
2013-02-06 10:50:00,29.99,30.04,29.95,29.99,90200.0,26.9029,26.9478,26.867,26.9029,90200.0
2013-02-06 11:00:00,29.99,30.07,29.99,30.06,191800.0,26.9029,26.9747,26.9029,26.9657,191800.0
2013-02-06 11:10:00,30.07,30.15,30.05,30.07,33000.0,26.9747,27.0465,26.9567,26.9747,33000.0
2013-02-06 11:20:00,30.06,30.06,30.01,30.05,47500.0,26.9657,26.9657,26.9209,26.9567,47500.0
2013-02-06 11:30:00,30.06,30.1,30.01,30.07,46900.0,26.9657,27.0016,26.9209,26.9747,46900.0
2013-02-06 11:40:00,30.07,30.11,30.07,30.09,61500.0,26.9747,27.0106,26.9747,26.9926,61500.0
2013-02-06 11:50:00,30.09,30.1,30.07,30.1,29100.0,26.9926,27.0016,26.9747,27.0016,29100.0
2013-02-06 12:00:00,30.1,30.11,30.08,30.09,38900.0,27.0016,27.0106,26.9837,26.9926,38900.0
2013-02-06 12:10:00,30.1,30.16,30.1,30.13,108900.0,27.0016,27.0554,27.0016,27.0285,108900.0
2013-02-06 12:20:00,30.13,30.2,30.1,30.19,71200.0,27.0285,27.0913,27.0016,27.0823,71200.0
2013-02-06 12:30:00,30.19,30.3,30.15,30.27,111400.0,27.0823,27.181,27.0465,27.1541,111400.0
2013-02-06 12:40:00,30.28,30.41,30.27,30.37,206600.0,27.1631,27.2797,27.1541,27.2438,206600.0
2013-02-06 12:50:00,30.37,30.4,30.33,30.34,198900.0,27.2438,27.2707,27.2079,27.2169,198900.0
2013-02-06 13:00:00,30.34,30.35,30.24,30.3,64200.0,27.2169,27.2259,27.1272,27.181,64200.0
2013-02-06 13:10:00,30.3,30.3,30.22,30.23,105400.0,27.181,27.181,27.1092,27.1182,105400.0
2013-02-06 13:20:00,30.22,30.24,30.13,30.23,39700.0,27.1092,27.1272,27.0285,27.1182,39700.0
2013-02-06 13:30:00,30.23,30.23,30.19,30.2,104400.0,27.1182,27.1182,27.0823,27.0913,104400.0
2013-02-06 13:40:00,30.2,30.25,30.11,30.21,79800.0,27.0913,27.1362,27.0106,27.1003,79800.0
2013-02-06 13:50:00,30.22,30.24,30.17,30.22,118300.0,27.1092,27.1272,27.0644,27.1092,118300.0
2013-02-06 14:00:00,30.22,30.24,30.19,30.23,111100.0,27.1092,27.1272,27.0823,27.1182,111100.0
2013-02-06 14:10:00,30.23,30.26,30.18,30.19,85000.0,27.1182,27.1451,27.0734,27.0823,85000.0
2013-02-06 14:20:00,30.19,30.21,30.16,30.19,67800.0,27.0823,27.1003,27.0554,27.0823,67800.0
2013-02-06 14:30:00,30.2,30.21,30.17,30.2,83000.0,27.0913,27.1003,27.0644,27.0913,83000.0
2013-02-06 14:40:00,30.2,30.21,30.18,30.19,36500.0,27.0913,27.1003,27.0734,27.0823,36500.0
2013-02-06 14:50:00,30.19,30.21,30.19,30.21,52500.0,27.0823,27.1003,27.0823,27.1003,52500.0
2013-02-06 15:00:00,30.21,30.23,30.18,30.23,145600.0,27.1003,27.1182,27.0734,27.1182,145600.0
2013-02-06 15:10:00,30.23,30.31,30.23,30.27,134700.0,27.1182,27.19,27.1182,27.1541,134700.0
2013-02-06 15:20:00,30.26,30.39,30.25,30.33,233500.0,27.1451,27.2617,27.1362,27.2079,233500.0
2013-02-06 15:30:00,30.33,30.35,30.28,30.31,53400.0,27.2079,27.2259,27.1631,27.19,53400.0
2013-02-06 15:40:00,30.32,30.37,30.31,30.36,50000.0,27.199,27.2438,27.19,27.2348,50000.0
2013-02-06 15:50:00,30.36,30.45,30.31,30.45,184800.0,27.2348,27.3156,27.19,27.3156,184800.0
2013-02-07 09:30:00,30.45,30.45,30.13,30.27,73700.0,27.3156,27.3156,27.0285,27.1541,73700.0
2013-02-07 09:40:00,30.25,30.25,30.1,30.14,130600.0,27.1362,27.1362,27.0016,27.0375,130600.0
2013-02-07 09:50:00,30.14,30.21,30.11,30.14,70100.0,27.0375,27.1003,27.0106,27.0375,70100.0
2013-02-07 10:00:00,30.15,30.21,30.12,30.15,144700.0,27.0465,27.1003,27.0195,27.0465,144700.0
2013-02-07 10:10:00,30.15,30.18,29.92,30.0,109000.0,27.0465,27.0734,26.8401,26.9119,109000.0
2013-02-07 10:20:00,29.99,30.01,29.85,29.92,118700.0,26.9029,26.9209,26.7773,26.8401,118700.0
2013-02-07 10:30:00,29.9,29.98,29.84,29.87,76800.0,26.8222,26.894,26.7684,26.7953,76800.0
2013-02-07 10:40:00,29.89,29.94,29.81,29.89,51600.0,26.8132,26.8581,26.7415,26.8132,51600.0
2013-02-07 10:50:00,29.88,29.9,29.8,29.8,88900.0,26.8042,26.8222,26.7325,26.7325,88900.0
2013-02-07 11:00:00,29.82,29.89,29.8,29.88,18200.0,26.7504,26.8132,26.7325,26.8042,18200.0
2013-02-07 11:10:00,29.87,29.93,29.84,29.92,43400.0,26.7953,26.8491,26.7684,26.8401,43400.0
2013-02-07 11:20:00,29.92,30.01,29.91,30.01,40500.0,26.8401,26.9209,26.8312,26.9209,40500.0
2013-02-07 11:30:00,30.01,30.06,29.98,29.98,41500.0,26.9209,26.9657,26.894,26.894,41500.0
2013-02-07 11:40:00,29.96,30.01,29.95,29.96,34500.0,26.876,26.9209,26.867,26.876,34500.0
2013-02-07 11:50:00,29.96,30.07,29.94,30.0,32400.0,26.876,26.9747,26.8581,26.9119,32400.0
2013-02-07 12:00:00,30.0,30.04,29.96,30.0,45900.0,26.9119,26.9478,26.876,26.9119,45900.0
2013-02-07 12:10:00,29.99,30.03,29.96,30.03,26700.0,26.9029,26.9388,26.876,26.9388,26700.0
2013-02-07 12:20:00,30.01,30.02,29.99,30.0,11000.0,26.9209,26.9298,26.9029,26.9119,11000.0
2013-02-07 12:30:00,30.03,30.08,30.01,30.08,26000.0,26.9388,26.9837,26.9209,26.9837,26000.0
2013-02-07 12:40:00,30.08,30.11,30.05,30.07,32100.0,26.9837,27.0106,26.9567,26.9747,32100.0
2013-02-07 12:50:00,30.06,30.08,30.03,30.08,2700.0,26.9657,26.9837,26.9388,26.9837,2700.0
2013-02-07 13:00:00,30.05,30.05,30.0,30.02,12100.0,26.9567,26.9567,26.9119,26.9298,12100.0
2013-02-07 13:10:00,30.02,30.06,30.01,30.06,10500.0,26.9298,26.9657,26.9209,26.9657,10500.0
2013-02-07 13:20:00,30.08,30.1,30.05,30.1,9800.0,26.9837,27.0016,26.9567,27.0016,9800.0
2013-02-07 13:30:00,30.1,30.1,30.0,30.02,8600.0,27.0016,27.0016,26.9119,26.9298,8600.0
2013-02-07 13:40:00,30.01,30.17,30.01,30.15,16200.0,26.9209,27.0644,26.9209,27.0465,16200.0
2013-02-07 13:50:00,30.14,30.2,30.13,30.18,14600.0,27.0375,27.0913,27.0285,27.0734,14600.0
2013-02-07 14:00:00,30.19,30.32,30.19,30.22,66900.0,27.0823,27.199,27.0823,27.1092,66900.0
2013-02-07 14:10:00,30.22,30.24,30.2,30.22,25300.0,27.1092,27.1272,27.0913,27.1092,25300.0
2013-02-07 14:20:00,30.22,30.27,30.21,30.26,50200.0,27.1092,27.1541,27.1003,27.1451,50200.0
2013-02-07 14:30:00,30.25,30.3,30.23,30.26,28600.0,27.1362,27.181,27.1182,27.1451,28600.0
2013-02-07 14:40:00,30.25,30.32,30.25,30.31,25900.0,27.1362,27.199,27.1362,27.19,25900.0
2013-02-07 14:50:00,30.3,30.34,30.28,30.32,22600.0,27.181,27.2169,27.1631,27.199,22600.0
2013-02-07 15:00:00,30.31,30.35,30.25,30.34,34100.0,27.19,27.2259,27.1362,27.2169,34100.0
2013-02-07 15:10:00,30.33,30.41,30.29,30.41,121900.0,27.2079,27.2797,27.172,27.2797,121900.0
2013-02-07 15:20:00,30.4,30.43,30.35,30.4,121500.0,27.2707,27.2976,27.2259,27.2707,121500.0
2013-02-07 15:30:00,30.4,30.45,30.34,30.44,72200.0,27.2707,27.3156,27.2169,27.3066,72200.0
2013-02-07 15:40:00,30.43,30.52,30.4,30.45,101500.0,27.2976,27.3784,27.2707,27.3156,101500.0
2013-02-07 15:50:00,30.46,30.51,30.41,30.46,135000.0,27.3245,27.3694,27.2797,27.3245,135000.0
2013-02-08 09:30:00,30.61,31.19,30.56,31.18,269100.0,27.4591,27.9794,27.4142,27.9704,269100.0
2013-02-08 09:40:00,31.16,31.3,31.09,31.29,304600.0,27.9525,28.0781,27.8897,28.0691,304600.0
2013-02-08 09:50:00,31.3,31.39,31.09,31.3,125300.0,28.0781,28.1588,27.8897,28.0781,125300.0
2013-02-08 10:00:00,31.31,31.52,31.3,31.45,176000.0,28.087,28.2754,28.0781,28.2126,176000.0
2013-02-08 10:10:00,31.45,31.48,31.34,31.47,140000.0,28.2126,28.2395,28.114,28.2306,140000.0
2013-02-08 10:20:00,31.45,31.47,31.38,31.38,167600.0,28.2126,28.2306,28.1498,28.1498,167600.0
2013-02-08 10:30:00,31.38,31.44,31.28,31.43,139100.0,28.1498,28.2037,28.0601,28.1947,139100.0
2013-02-08 10:40:00,31.41,31.48,31.39,31.45,82200.0,28.1768,28.2395,28.1588,28.2126,82200.0
2013-02-08 10:50:00,31.45,31.65,31.42,31.59,173900.0,28.2126,28.392,28.1857,28.3382,173900.0
2013-02-08 11:00:00,31.56,31.71,31.55,31.63,227400.0,28.3113,28.4459,28.3023,28.3741,227400.0
2013-02-08 11:10:00,31.63,31.71,31.63,31.63,175700.0,28.3741,28.4459,28.3741,28.3741,175700.0
2013-02-08 11:20:00,31.63,31.65,31.53,31.64,120700.0,28.3741,28.392,28.2844,28.3831,120700.0
2013-02-08 11:30:00,31.63,31.64,31.52,31.64,254800.0,28.3741,28.3831,28.2754,28.3831,254800.0
2013-02-08 11:40:00,31.64,31.7,31.59,31.6,85800.0,28.3831,28.4369,28.3382,28.3472,85800.0
2013-02-08 11:50:00,31.6,31.67,31.56,31.62,135500.0,28.3472,28.41,28.3113,28.3651,135500.0
2013-02-08 12:00:00,31.62,31.64,31.59,31.6,145400.0,28.3651,28.3831,28.3382,28.3472,145400.0
2013-02-08 12:10:00,31.61,31.9,31.59,31.9,82900.0,28.3562,28.6163,28.3382,28.6163,82900.0
2013-02-08 12:20:00,31.9,31.92,31.73,31.79,117700.0,28.6163,28.6343,28.4638,28.5176,117700.0
2013-02-08 12:30:00,31.79,31.8,31.77,31.8,134800.0,28.5176,28.5266,28.4997,28.5266,134800.0
2013-02-08 12:40:00,31.78,31.88,31.74,31.88,34800.0,28.5087,28.5984,28.4728,28.5984,34800.0
2013-02-08 12:50:00,31.87,31.97,31.87,31.96,69800.0,28.5894,28.6791,28.5894,28.6701,69800.0
2013-02-08 13:00:00,31.96,32.01,31.91,31.95,131400.0,28.6701,28.715,28.6253,28.6612,131400.0
2013-02-08 13:10:00,31.94,32.12,31.9,32.08,118800.0,28.6522,28.8137,28.6163,28.7778,118800.0
2013-02-08 13:20:00,32.07,32.07,31.9,31.94,41300.0,28.7688,28.7688,28.6163,28.6522,41300.0
2013-02-08 13:30:00,31.95,31.95,31.9,31.92,21700.0,28.6612,28.6612,28.6163,28.6343,21700.0
2013-02-08 13:40:00,31.92,31.93,31.84,31.91,75100.0,28.6343,28.6432,28.5625,28.6253,75100.0
2013-02-08 13:50:00,31.9,32.03,31.9,31.99,79900.0,28.6163,28.7329,28.6163,28.697,79900.0
2013-02-08 14:00:00,31.98,31.99,31.93,31.99,43200.0,28.6881,28.697,28.6432,28.697,43200.0
2013-02-08 14:10:00,31.98,31.99,31.95,31.99,117900.0,28.6881,28.697,28.6612,28.697,117900.0
2013-02-08 14:20:00,31.98,32.02,31.88,32.0,123300.0,28.6881,28.724,28.5984,28.706,123300.0
2013-02-08 14:30:00,32.02,32.05,31.95,32.0,64600.0,28.724,28.7509,28.6612,28.706,64600.0
2013-02-08 14:40:00,31.99,32.05,31.95,32.0,81200.0,28.697,28.7509,28.6612,28.706,81200.0
2013-02-08 14:50:00,32.0,32.0,31.84,31.89,132400.0,28.706,28.706,28.5625,28.6073,132400.0
2013-02-08 15:00:00,31.9,31.96,31.89,31.92,112300.0,28.6163,28.6701,28.6073,28.6343,112300.0
2013-02-08 15:10:00,31.91,31.93,31.79,31.92,69300.0,28.6253,28.6432,28.5176,28.6343,69300.0
2013-02-08 15:20:00,31.92,31.96,31.9,31.95,84900.0,28.6343,28.6701,28.6163,28.6612,84900.0
2013-02-08 15:30:00,31.94,31.99,31.77,31.89,59700.0,28.6522,28.697,28.4997,28.6073,59700.0
2013-02-08 15:40:00,31.89,31.9,31.8,31.81,104500.0,28.6073,28.6163,28.5266,28.5356,104500.0
2013-02-08 15:50:00,31.81,32.03,31.81,31.94,382200.0,28.5356,28.7329,28.5356,28.6522,382200.0
2013-02-11 09:30:00,31.48,32.02,31.31,31.82,201100.0,28.2395,28.724,28.087,28.5445,201100.0
2013-02-11 09:40:00,31.82,31.96,31.75,31.91,73100.0,28.5445,28.6701,28.4818,28.6253,73100.0
2013-02-11 09:50:00,31.92,31.92,31.55,31.66,83200.0,28.6343,28.6343,28.3023,28.401,83200.0
2013-02-11 10:00:00,31.67,31.85,31.66,31.82,35200.0,28.41,28.5715,28.401,28.5445,35200.0
2013-02-11 10:10:00,31.79,31.85,31.73,31.81,39200.0,28.5176,28.5715,28.4638,28.5356,39200.0
2013-02-11 10:20:00,31.82,31.97,31.81,31.87,36500.0,28.5445,28.6791,28.5356,28.5894,36500.0
2013-02-11 10:30:00,31.85,31.89,31.81,31.85,36700.0,28.5715,28.6073,28.5356,28.5715,36700.0
2013-02-11 10:40:00,31.86,31.98,31.84,31.95,27300.0,28.5804,28.6881,28.5625,28.6612,27300.0
2013-02-11 10:50:00,31.96,32.22,31.92,32.15,85200.0,28.6701,28.9034,28.6343,28.8406,85200.0
2013-02-11 11:00:00,32.15,32.23,32.11,32.19,39300.0,28.8406,28.9123,28.8047,28.8765,39300.0
2013-02-11 11:10:00,32.21,32.35,32.18,32.32,211900.0,28.8944,29.02,28.8675,28.9931,211900.0
2013-02-11 11:20:00,32.32,32.32,31.99,32.02,67700.0,28.9931,28.9931,28.697,28.724,67700.0
2013-02-11 11:30:00,32.02,32.13,32.0,32.0,129600.0,28.724,28.8226,28.706,28.706,129600.0
2013-02-11 11:40:00,32.01,32.06,31.99,32.02,28300.0,28.715,28.7598,28.697,28.724,28300.0
2013-02-11 11:50:00,32.0,32.03,31.98,32.02,72700.0,28.706,28.7329,28.6881,28.724,72700.0
2013-02-11 12:00:00,32.02,32.05,32.0,32.01,46800.0,28.724,28.7509,28.706,28.715,46800.0
2013-02-11 12:10:00,32.01,32.03,32.0,32.0,17300.0,28.715,28.7329,28.706,28.706,17300.0
2013-02-11 12:20:00,32.0,32.05,32.0,32.01,26300.0,28.706,28.7509,28.706,28.715,26300.0
2013-02-11 12:30:00,32.01,32.07,32.0,32.03,28200.0,28.715,28.7688,28.706,28.7329,28200.0
2013-02-11 12:40:00,32.03,32.05,32.03,32.05,43800.0,28.7329,28.7509,28.7329,28.7509,43800.0
2013-02-11 12:50:00,32.05,32.18,32.04,32.15,26400.0,28.7509,28.8675,28.7419,28.8406,26400.0
2013-02-11 13:00:00,32.16,32.25,32.16,32.23,63200.0,28.8495,28.9303,28.8495,28.9123,63200.0
2013-02-11 13:10:00,32.23,32.25,32.19,32.23,48100.0,28.9123,28.9303,28.8765,28.9123,48100.0
2013-02-11 13:20:00,32.23,32.23,32.18,32.22,34400.0,28.9123,28.9123,28.8675,28.9034,34400.0
2013-02-11 13:30:00,32.22,32.34,32.2,32.3,55600.0,28.9034,29.011,28.8854,28.9751,55600.0
2013-02-11 13:40:00,32.3,32.34,32.25,32.25,73400.0,28.9751,29.011,28.9303,28.9303,73400.0
2013-02-11 13:50:00,32.26,32.29,32.25,32.25,25400.0,28.9393,28.9662,28.9303,28.9303,25400.0
2013-02-11 14:00:00,32.25,32.31,32.24,32.27,113200.0,28.9303,28.9841,28.9213,28.9482,113200.0
2013-02-11 14:10:00,32.27,32.28,32.23,32.23,87900.0,28.9482,28.9572,28.9123,28.9123,87900.0
2013-02-11 14:20:00,32.24,32.26,32.21,32.21,45000.0,28.9213,28.9393,28.8944,28.8944,45000.0
2013-02-11 14:30:00,32.21,32.25,32.21,32.25,169900.0,28.8944,28.9303,28.8944,28.9303,169900.0
2013-02-11 14:40:00,32.25,32.25,32.24,32.25,28300.0,28.9303,28.9303,28.9213,28.9303,28300.0
2013-02-11 14:50:00,32.25,32.25,32.24,32.25,60200.0,28.9303,28.9303,28.9213,28.9303,60200.0
2013-02-11 15:00:00,32.25,32.3,32.21,32.23,219700.0,28.9303,28.9751,28.8944,28.9123,219700.0
2013-02-11 15:10:00,32.24,32.24,32.06,32.07,129100.0,28.9213,28.9213,28.7598,28.7688,129100.0
2013-02-11 15:20:00,32.07,32.11,32.0,32.01,90900.0,28.7688,28.8047,28.706,28.715,90900.0
2013-02-11 15:30:00,32.01,32.09,32.0,32.05,91800.0,28.715,28.7868,28.706,28.7509,91800.0
2013-02-11 15:40:00,32.06,32.08,32.02,32.07,43100.0,28.7598,28.7778,28.724,28.7688,43100.0
2013-02-11 15:50:00,32.07,32.12,32.05,32.12,105700.0,28.7688,28.8137,28.7509,28.8137,105700.0
2013-02-12 09:30:00,32.0,32.27,31.95,31.96,90400.0,28.706,28.9482,28.6612,28.6701,90400.0
2013-02-12 09:40:00,31.96,32.0,31.82,31.86,89400.0,28.6701,28.706,28.5445,28.5804,89400.0
2013-02-12 09:50:00,31.86,32.08,31.86,32.05,178800.0,28.5804,28.7778,28.5804,28.7509,178800.0
2013-02-12 10:00:00,32.03,32.04,31.98,32.04,45500.0,28.7329,28.7419,28.6881,28.7419,45500.0
2013-02-12 10:10:00,32.02,32.13,32.0,32.13,36600.0,28.724,28.8226,28.706,28.8226,36600.0
2013-02-12 10:20:00,32.11,32.19,32.03,32.05,113700.0,28.8047,28.8765,28.7329,28.7509,113700.0
2013-02-12 10:30:00,32.05,32.05,32.0,32.0,38600.0,28.7509,28.7509,28.706,28.706,38600.0
2013-02-12 10:40:00,32.01,32.03,31.99,32.01,14300.0,28.715,28.7329,28.697,28.715,14300.0
2013-02-12 10:50:00,32.01,32.05,32.0,32.02,8700.0,28.715,28.7509,28.706,28.724,8700.0
2013-02-12 11:00:00,32.03,32.12,32.03,32.12,44100.0,28.7329,28.8137,28.7329,28.8137,44100.0
2013-02-12 11:10:00,32.11,32.18,32.1,32.15,32200.0,28.8047,28.8675,28.7957,28.8406,32200.0
2013-02-12 11:20:00,32.15,32.22,32.14,32.21,23100.0,28.8406,28.9034,28.8316,28.8944,23100.0
2013-02-12 11:30:00,32.21,32.26,32.2,32.23,20700.0,28.8944,28.9393,28.8854,28.9123,20700.0
2013-02-12 11:40:00,32.24,32.25,32.2,32.21,31600.0,28.9213,28.9303,28.8854,28.8944,31600.0
2013-02-12 11:50:00,32.21,32.25,32.18,32.24,17800.0,28.8944,28.9303,28.8675,28.9213,17800.0
2013-02-12 12:00:00,32.23,32.25,32.2,32.23,47300.0,28.9123,28.9303,28.8854,28.9123,47300.0
2013-02-12 12:10:00,32.23,32.38,32.23,32.27,65700.0,28.9123,29.0469,28.9123,28.9482,65700.0
2013-02-12 12:20:00,32.27,32.39,32.24,32.37,36700.0,28.9482,29.0559,28.9213,29.0379,36700.0
2013-02-12 12:30:00,32.37,32.54,32.37,32.47,161900.0,29.0379,29.1904,29.0379,29.1276,161900.0
2013-02-12 12:40:00,32.48,32.5,32.43,32.45,14700.0,29.1366,29.1546,29.0918,29.1097,14700.0
2013-02-12 12:50:00,32.45,32.51,32.44,32.48,23400.0,29.1097,29.1635,29.1007,29.1366,23400.0
2013-02-12 13:00:00,32.46,32.51,32.46,32.5,64200.0,29.1187,29.1635,29.1187,29.1546,64200.0
2013-02-12 13:10:00,32.49,32.51,32.48,32.5,49600.0,29.1456,29.1635,29.1366,29.1546,49600.0
2013-02-12 13:20:00,32.51,32.53,32.48,32.49,11000.0,29.1635,29.1815,29.1366,29.1456,11000.0
2013-02-12 13:30:00,32.5,32.55,32.47,32.52,50100.0,29.1546,29.1994,29.1276,29.1725,50100.0
2013-02-12 13:40:00,32.52,32.53,32.5,32.52,9500.0,29.1725,29.1815,29.1546,29.1725,9500.0
2013-02-12 13:50:00,32.53,32.66,32.51,32.65,56300.0,29.1815,29.2981,29.1635,29.2891,56300.0
2013-02-12 14:00:00,32.65,32.76,32.6,32.75,112700.0,29.2891,29.3878,29.2443,29.3788,112700.0
2013-02-12 14:10:00,32.76,32.83,32.71,32.71,144500.0,29.3878,29.4506,29.3429,29.3429,144500.0
2013-02-12 14:20:00,32.7,32.7,32.56,32.57,29000.0,29.334,29.334,29.2084,29.2173,29000.0
2013-02-12 14:30:00,32.57,32.58,32.42,32.42,30400.0,29.2173,29.2263,29.0828,29.0828,30400.0
2013-02-12 14:40:00,32.42,32.44,32.42,32.42,10500.0,29.0828,29.1007,29.0828,29.0828,10500.0
2013-02-12 14:50:00,32.43,32.51,32.43,32.51,38800.0,29.0918,29.1635,29.0918,29.1635,38800.0
2013-02-12 15:00:00,32.5,32.58,32.5,32.58,77600.0,29.1546,29.2263,29.1546,29.2263,77600.0
2013-02-12 15:10:00,32.58,32.61,32.56,32.56,58500.0,29.2263,29.2532,29.2084,29.2084,58500.0
2013-02-12 15:20:00,32.57,32.57,32.48,32.54,58700.0,29.2173,29.2173,29.1366,29.1904,58700.0
2013-02-12 15:30:00,32.55,32.62,32.53,32.55,82200.0,29.1994,29.2622,29.1815,29.1994,82200.0
2013-02-12 15:40:00,32.56,32.56,32.44,32.44,59900.0,29.2084,29.2084,29.1007,29.1007,59900.0
2013-02-12 15:50:00,32.45,32.59,32.45,32.59,172800.0,29.1097,29.2353,29.1097,29.2353,172800.0
2013-02-13 09:30:00,32.55,32.9,32.52,32.78,69000.0,29.1994,29.5134,29.1725,29.4057,69000.0
2013-02-13 09:40:00,32.82,32.95,32.77,32.84,45000.0,29.4416,29.5582,29.3968,29.4596,45000.0
2013-02-13 09:50:00,32.85,32.91,32.75,32.79,90000.0,29.4685,29.5223,29.3788,29.4147,90000.0
2013-02-13 10:00:00,32.79,32.8,32.67,32.71,84900.0,29.4147,29.4237,29.3071,29.3429,84900.0
2013-02-13 10:10:00,32.72,32.75,32.65,32.65,46900.0,29.3519,29.3788,29.2891,29.2891,46900.0
2013-02-13 10:20:00,32.66,32.68,32.55,32.65,60600.0,29.2981,29.316,29.1994,29.2891,60600.0
2013-02-13 10:30:00,32.66,32.79,32.57,32.57,58800.0,29.2981,29.4147,29.2173,29.2173,58800.0
2013-02-13 10:40:00,32.56,32.56,32.44,32.55,71100.0,29.2084,29.2084,29.1007,29.1994,71100.0
2013-02-13 10:50:00,32.55,32.74,32.54,32.73,21700.0,29.1994,29.3698,29.1904,29.3609,21700.0
2013-02-13 11:00:00,32.72,32.74,32.65,32.68,123500.0,29.3519,29.3698,29.2891,29.316,123500.0
2013-02-13 11:10:00,32.67,32.74,32.53,32.58,147100.0,29.3071,29.3698,29.1815,29.2263,147100.0
2013-02-13 11:20:00,32.58,32.61,32.52,32.59,316100.0,29.2263,29.2532,29.1725,29.2353,316100.0
2013-02-13 11:30:00,32.58,32.64,32.56,32.61,13000.0,29.2263,29.2801,29.2084,29.2532,13000.0
2013-02-13 11:40:00,32.6,32.6,32.47,32.49,45600.0,29.2443,29.2443,29.1276,29.1456,45600.0
2013-02-13 11:50:00,32.49,32.51,32.39,32.39,12500.0,29.1456,29.1635,29.0559,29.0559,12500.0
2013-02-13 12:00:00,32.39,32.48,32.39,32.45,62200.0,29.0559,29.1366,29.0559,29.1097,62200.0
2013-02-13 12:10:00,32.45,32.49,32.43,32.43,39000.0,29.1097,29.1456,29.0918,29.0918,39000.0
2013-02-13 12:20:00,32.43,32.45,32.28,32.29,30200.0,29.0918,29.1097,28.9572,28.9662,30200.0
2013-02-13 12:30:00,32.3,32.36,32.29,32.34,82500.0,28.9751,29.029,28.9662,29.011,82500.0
2013-02-13 12:40:00,32.34,32.38,32.3,32.37,22600.0,29.011,29.0469,28.9751,29.0379,22600.0
2013-02-13 12:50:00,32.36,32.38,32.32,32.32,5500.0,29.029,29.0469,28.9931,28.9931,5500.0
2013-02-13 13:00:00,32.33,32.34,32.31,32.34,9900.0,29.002,29.011,28.9841,29.011,9900.0
2013-02-13 13:10:00,32.34,32.39,32.33,32.39,24800.0,29.011,29.0559,29.002,29.0559,24800.0
2013-02-13 13:20:00,32.38,32.48,32.38,32.47,14600.0,29.0469,29.1366,29.0469,29.1276,14600.0
2013-02-13 13:30:00,32.47,32.55,32.47,32.54,48200.0,29.1276,29.1994,29.1276,29.1904,48200.0
2013-02-13 13:40:00,32.53,32.54,32.51,32.53,7300.0,29.1815,29.1904,29.1635,29.1815,7300.0
2013-02-13 13:50:00,32.52,32.57,32.51,32.52,13500.0,29.1725,29.2173,29.1635,29.1725,13500.0
2013-02-13 14:00:00,32.52,32.55,32.51,32.55,11000.0,29.1725,29.1994,29.1635,29.1994,11000.0
2013-02-13 14:10:00,32.54,32.57,32.5,32.5,17700.0,29.1904,29.2173,29.1546,29.1546,17700.0
2013-02-13 14:20:00,32.49,32.55,32.49,32.55,15500.0,29.1456,29.1994,29.1456,29.1994,15500.0
2013-02-13 14:30:00,32.55,32.55,32.45,32.51,65700.0,29.1994,29.1994,29.1097,29.1635,65700.0
2013-02-13 14:40:00,32.51,32.55,32.51,32.52,23700.0,29.1635,29.1994,29.1635,29.1725,23700.0
2013-02-13 14:50:00,32.52,32.59,32.52,32.59,15600.0,29.1725,29.2353,29.1725,29.2353,15600.0
2013-02-13 15:00:00,32.59,32.6,32.57,32.59,23200.0,29.2353,29.2443,29.2173,29.2353,23200.0
2013-02-13 15:10:00,32.59,32.62,32.57,32.62,21800.0,29.2353,29.2622,29.2173,29.2622,21800.0
2013-02-13 15:20:00,32.63,32.66,32.6,32.62,44400.0,29.2712,29.2981,29.2443,29.2622,44400.0
2013-02-13 15:30:00,32.62,32.68,32.61,32.66,73600.0,29.2622,29.316,29.2532,29.2981,73600.0
2013-02-13 15:40:00,32.67,32.75,32.67,32.7,63800.0,29.3071,29.3788,29.3071,29.334,63800.0
2013-02-13 15:50:00,32.71,32.8,32.7,32.79,309100.0,29.3429,29.4237,29.334,29.4147,309100.0
2013-02-14 09:30:00,32.62,32.76,32.56,32.61,35500.0,29.2622,29.3878,29.2084,29.2532,35500.0
2013-02-14 09:40:00,32.61,32.66,32.44,32.66,66900.0,29.2532,29.2981,29.1007,29.2981,66900.0
2013-02-14 09:50:00,32.67,32.88,32.67,32.73,33300.0,29.3071,29.4954,29.3071,29.3609,33300.0
2013-02-14 10:00:00,32.72,32.73,32.63,32.7,20900.0,29.3519,29.3609,29.2712,29.334,20900.0
2013-02-14 10:10:00,32.71,32.73,32.69,32.73,24100.0,29.3429,29.3609,29.325,29.3609,24100.0
2013-02-14 10:20:00,32.72,32.74,32.68,32.7,20200.0,29.3519,29.3698,29.316,29.334,20200.0
2013-02-14 10:30:00,32.7,32.72,32.7,32.71,13900.0,29.334,29.3519,29.334,29.3429,13900.0
2013-02-14 10:40:00,32.72,32.73,32.66,32.66,16200.0,29.3519,29.3609,29.2981,29.2981,16200.0
2013-02-14 10:50:00,32.65,32.7,32.59,32.59,45100.0,29.2891,29.334,29.2353,29.2353,45100.0
2013-02-14 11:00:00,32.59,32.61,32.53,32.53,15600.0,29.2353,29.2532,29.1815,29.1815,15600.0
2013-02-14 11:10:00,32.52,32.54,32.45,32.49,18900.0,29.1725,29.1904,29.1097,29.1456,18900.0
2013-02-14 11:20:00,32.49,32.52,32.49,32.5,31200.0,29.1456,29.1725,29.1456,29.1546,31200.0
2013-02-14 11:30:00,32.5,32.51,32.49,32.5,13400.0,29.1546,29.1635,29.1456,29.1546,13400.0
2013-02-14 11:40:00,32.5,32.5,32.46,32.47,11000.0,29.1546,29.1546,29.1187,29.1276,11000.0
2013-02-14 11:50:00,32.49,32.5,32.45,32.46,34200.0,29.1456,29.1546,29.1097,29.1187,34200.0
2013-02-14 12:00:00,32.47,32.48,32.43,32.43,18300.0,29.1276,29.1366,29.0918,29.0918,18300.0
2013-02-14 12:10:00,32.43,32.49,32.42,32.47,20800.0,29.0918,29.1456,29.0828,29.1276,20800.0
2013-02-14 12:20:00,32.47,32.48,32.45,32.45,17500.0,29.1276,29.1366,29.1097,29.1097,17500.0
2013-02-14 12:30:00,32.45,32.49,32.45,32.48,17600.0,29.1097,29.1456,29.1097,29.1366,17600.0
2013-02-14 12:40:00,32.5,32.5,32.47,32.47,23400.0,29.1546,29.1546,29.1276,29.1276,23400.0
2013-02-14 12:50:00,32.47,32.5,32.44,32.5,10800.0,29.1276,29.1546,29.1007,29.1546,10800.0
2013-02-14 13:00:00,32.5,32.5,32.48,32.5,16400.0,29.1546,29.1546,29.1366,29.1546,16400.0
2013-02-14 13:10:00,32.5,32.53,32.47,32.5,25400.0,29.1546,29.1815,29.1276,29.1546,25400.0
2013-02-14 13:20:00,32.5,32.5,32.48,32.5,13500.0,29.1546,29.1546,29.1366,29.1546,13500.0
2013-02-14 13:30:00,32.5,32.54,32.49,32.49,23700.0,29.1546,29.1904,29.1456,29.1456,23700.0
2013-02-14 13:40:00,32.49,32.55,32.49,32.54,6000.0,29.1456,29.1994,29.1456,29.1904,6000.0
2013-02-14 13:50:00,32.54,32.59,32.54,32.59,6000.0,29.1904,29.2353,29.1904,29.2353,6000.0
2013-02-14 14:00:00,32.59,32.64,32.58,32.6,12700.0,29.2353,29.2801,29.2263,29.2443,12700.0
2013-02-14 14:10:00,32.62,32.63,32.6,32.6,5200.0,29.2622,29.2712,29.2443,29.2443,5200.0
2013-02-14 14:20:00,32.61,32.65,32.6,32.63,8000.0,29.2532,29.2891,29.2443,29.2712,8000.0
2013-02-14 14:30:00,32.62,32.64,32.58,32.6,23800.0,29.2622,29.2801,29.2263,29.2443,23800.0
2013-02-14 14:40:00,32.59,32.71,32.58,32.7,26000.0,29.2353,29.3429,29.2263,29.334,26000.0
2013-02-14 14:50:00,32.7,32.74,32.69,32.69,16300.0,29.334,29.3698,29.325,29.325,16300.0
2013-02-14 15:00:00,32.7,32.75,32.69,32.73,54500.0,29.334,29.3788,29.325,29.3609,54500.0
2013-02-14 15:10:00,32.73,32.76,32.72,32.73,22200.0,29.3609,29.3878,29.3519,29.3609,22200.0
2013-02-14 15:20:00,32.73,32.73,32.69,32.7,24500.0,29.3609,29.3609,29.325,29.334,24500.0
2013-02-14 15:30:00,32.7,32.72,32.68,32.7,39600.0,29.334,29.3519,29.316,29.334,39600.0
2013-02-14 15:40:00,32.7,32.72,32.66,32.69,25800.0,29.334,29.3519,29.2981,29.325,25800.0
2013-02-14 15:50:00,32.7,32.7,32.64,32.65,140500.0,29.334,29.334,29.2801,29.2891,140500.0
2013-02-15 09:30:00,32.64,32.74,32.62,32.7,37200.0,29.2801,29.3698,29.2622,29.334,37200.0
2013-02-15 09:40:00,32.69,32.74,32.63,32.64,10900.0,29.325,29.3698,29.2712,29.2801,10900.0
2013-02-15 09:50:00,32.63,32.74,32.59,32.63,137500.0,29.2712,29.3698,29.2353,29.2712,137500.0
2013-02-15 10:00:00,32.65,32.67,32.52,32.52,43400.0,29.2891,29.3071,29.1725,29.1725,43400.0
2013-02-15 10:10:00,32.53,32.55,32.44,32.48,18700.0,29.1815,29.1994,29.1007,29.1366,18700.0
2013-02-15 10:20:00,32.5,32.5,32.41,32.41,34900.0,29.1546,29.1546,29.0738,29.0738,34900.0
2013-02-15 10:30:00,32.42,32.42,32.24,32.3,71800.0,29.0828,29.0828,28.9213,28.9751,71800.0
2013-02-15 10:40:00,32.29,32.38,32.24,32.28,45500.0,28.9662,29.0469,28.9213,28.9572,45500.0
2013-02-15 10:50:00,32.28,32.3,32.24,32.27,24000.0,28.9572,28.9751,28.9213,28.9482,24000.0
2013-02-15 11:00:00,32.28,32.36,32.26,32.26,104700.0,28.9572,29.029,28.9393,28.9393,104700.0
2013-02-15 11:10:00,32.27,32.3,32.17,32.21,51600.0,28.9482,28.9751,28.8585,28.8944,51600.0
2013-02-15 11:20:00,32.21,32.22,32.13,32.15,22900.0,28.8944,28.9034,28.8226,28.8406,22900.0
2013-02-15 11:30:00,32.15,32.16,32.09,32.12,13600.0,28.8406,28.8495,28.7868,28.8137,13600.0
2013-02-15 11:40:00,32.13,32.13,32.06,32.11,23500.0,28.8226,28.8226,28.7598,28.8047,23500.0
2013-02-15 11:50:00,32.12,32.12,31.89,31.98,98700.0,28.8137,28.8137,28.6073,28.6881,98700.0
2013-02-15 12:00:00,31.99,32.02,31.92,31.97,66100.0,28.697,28.724,28.6343,28.6791,66100.0
2013-02-15 12:10:00,31.97,31.97,31.85,31.89,37100.0,28.6791,28.6791,28.5715,28.6073,37100.0
2013-02-15 12:20:00,31.89,31.97,31.87,31.92,36100.0,28.6073,28.6791,28.5894,28.6343,36100.0
2013-02-15 12:30:00,31.91,32.12,31.89,32.12,51200.0,28.6253,28.8137,28.6073,28.8137,51200.0
2013-02-15 12:40:00,32.11,32.12,32.09,32.1,9500.0,28.8047,28.8137,28.7868,28.7957,9500.0
2013-02-15 12:50:00,32.1,32.11,32.08,32.1,8100.0,28.7957,28.8047,28.7778,28.7957,8100.0
2013-02-15 13:00:00,32.1,32.11,32.06,32.06,8200.0,28.7957,28.8047,28.7598,28.7598,8200.0
2013-02-15 13:10:00,32.07,32.13,32.07,32.11,6800.0,28.7688,28.8226,28.7688,28.8047,6800.0
2013-02-15 13:20:00,32.11,32.11,32.06,32.09,6400.0,28.8047,28.8047,28.7598,28.7868,6400.0
2013-02-15 13:30:00,32.06,32.12,32.06,32.12,16400.0,28.7598,28.8137,28.7598,28.8137,16400.0
2013-02-15 13:40:00,32.11,32.11,32.09,32.1,3300.0,28.8047,28.8047,28.7868,28.7957,3300.0
2013-02-15 13:50:00,32.09,32.12,32.08,32.12,22300.0,28.7868,28.8137,28.7778,28.8137,22300.0
2013-02-15 14:00:00,32.12,32.18,32.12,32.15,17500.0,28.8137,28.8675,28.8137,28.8406,17500.0
2013-02-15 14:10:00,32.15,32.19,32.1,32.1,20200.0,28.8406,28.8765,28.7957,28.7957,20200.0
2013-02-15 14:20:00,32.09,32.1,31.99,31.99,12800.0,28.7868,28.7957,28.697,28.697,12800.0
2013-02-15 14:30:00,32.0,32.03,31.98,32.02,12500.0,28.706,28.7329,28.6881,28.724,12500.0
2013-02-15 14:40:00,32.02,32.05,31.95,32.0,21400.0,28.724,28.7509,28.6612,28.706,21400.0
2013-02-15 14:50:00,32.01,32.06,32.0,32.05,13000.0,28.715,28.7598,28.706,28.7509,13000.0
2013-02-15 15:00:00,32.04,32.13,32.04,32.13,17300.0,28.7419,28.8226,28.7419,28.8226,17300.0
2013-02-15 15:10:00,32.13,32.14,32.1,32.12,22200.0,28.8226,28.8316,28.7957,28.8137,22200.0
2013-02-15 15:20:00,32.12,32.13,32.06,32.07,25400.0,28.8137,28.8226,28.7598,28.7688,25400.0
2013-02-15 15:30:00,32.07,32.14,32.05,32.11,19500.0,28.7688,28.8316,28.7509,28.8047,19500.0
2013-02-15 15:40:00,32.12,32.18,32.08,32.18,59200.0,28.8137,28.8675,28.7778,28.8675,59200.0
2013-02-15 15:50:00,32.17,32.29,32.14,32.24,163000.0,28.8585,28.9662,28.8316,28.9213,163000.0
2013-02-19 09:30:00,32.26,32.44,32.16,32.42,25500.0,28.9393,29.1007,28.8495,29.0828,25500.0
2013-02-19 09:40:00,32.43,32.69,32.43,32.64,33800.0,29.0918,29.325,29.0918,29.2801,33800.0
2013-02-19 09:50:00,32.62,32.64,32.53,32.62,35900.0,29.2622,29.2801,29.1815,29.2622,35900.0
2013-02-19 10:00:00,32.59,32.62,32.52,32.57,26700.0,29.2353,29.2622,29.1725,29.2173,26700.0
2013-02-19 10:10:00,32.54,32.58,32.46,32.51,49700.0,29.1904,29.2263,29.1187,29.1635,49700.0
2013-02-19 10:20:00,32.53,32.56,32.49,32.5,32500.0,29.1815,29.2084,29.1456,29.1546,32500.0
2013-02-19 10:30:00,32.52,32.55,32.49,32.55,20300.0,29.1725,29.1994,29.1456,29.1994,20300.0
2013-02-19 10:40:00,32.55,32.61,32.54,32.59,21100.0,29.1994,29.2532,29.1904,29.2353,21100.0
2013-02-19 10:50:00,32.58,32.61,32.5,32.58,83400.0,29.2263,29.2532,29.1546,29.2263,83400.0
2013-02-19 11:00:00,32.57,32.57,32.51,32.53,18800.0,29.2173,29.2173,29.1635,29.1815,18800.0
2013-02-19 11:10:00,32.53,32.53,32.5,32.51,6900.0,29.1815,29.1815,29.1546,29.1635,6900.0
2013-02-19 11:20:00,32.52,32.6,32.51,32.59,19200.0,29.1725,29.2443,29.1635,29.2353,19200.0
2013-02-19 11:30:00,32.61,32.62,32.54,32.57,193100.0,29.2532,29.2622,29.1904,29.2173,193100.0
2013-02-19 11:40:00,32.57,32.65,32.57,32.65,6800.0,29.2173,29.2891,29.2173,29.2891,6800.0
2013-02-19 11:50:00,32.66,32.67,32.59,32.61,36600.0,29.2981,29.3071,29.2353,29.2532,36600.0
2013-02-19 12:00:00,32.61,32.63,32.53,32.56,25600.0,29.2532,29.2712,29.1815,29.2084,25600.0
2013-02-19 12:10:00,32.55,32.67,32.55,32.67,176900.0,29.1994,29.3071,29.1994,29.3071,176900.0
2013-02-19 12:20:00,32.67,32.71,32.67,32.68,11500.0,29.3071,29.3429,29.3071,29.316,11500.0
2013-02-19 12:30:00,32.67,32.74,32.66,32.72,51900.0,29.3071,29.3698,29.2981,29.3519,51900.0
2013-02-19 12:40:00,32.72,32.8,32.72,32.74,29100.0,29.3519,29.4237,29.3519,29.3698,29100.0
2013-02-19 12:50:00,32.74,32.81,32.74,32.78,18300.0,29.3698,29.4326,29.3698,29.4057,18300.0
2013-02-19 13:00:00,32.78,32.79,32.76,32.76,12700.0,29.4057,29.4147,29.3878,29.3878,12700.0
2013-02-19 13:10:00,32.76,32.79,32.75,32.79,9800.0,29.3878,29.4147,29.3788,29.4147,9800.0
2013-02-19 13:20:00,32.78,32.79,32.75,32.75,28600.0,29.4057,29.4147,29.3788,29.3788,28600.0
2013-02-19 13:30:00,32.76,32.82,32.75,32.82,42800.0,29.3878,29.4416,29.3788,29.4416,42800.0
2013-02-19 13:40:00,32.82,32.88,32.82,32.86,145700.0,29.4416,29.4954,29.4416,29.4775,145700.0
2013-02-19 13:50:00,32.87,32.99,32.86,32.99,67200.0,29.4865,29.5941,29.4775,29.5941,67200.0
2013-02-19 14:00:00,32.98,32.98,32.76,32.76,60100.0,29.5851,29.5851,29.3878,29.3878,60100.0
2013-02-19 14:10:00,32.76,32.78,32.74,32.74,74600.0,29.3878,29.4057,29.3698,29.3698,74600.0
2013-02-19 14:20:00,32.75,32.78,32.75,32.76,18800.0,29.3788,29.4057,29.3788,29.3878,18800.0
2013-02-19 14:30:00,32.76,32.78,32.7,32.7,16300.0,29.3878,29.4057,29.334,29.334,16300.0
2013-02-19 14:40:00,32.7,32.73,32.68,32.69,30200.0,29.334,29.3609,29.316,29.325,30200.0
2013-02-19 14:50:00,32.69,32.71,32.59,32.69,63000.0,29.325,29.3429,29.2353,29.325,63000.0
2013-02-19 15:00:00,32.69,32.69,32.54,32.66,79500.0,29.325,29.325,29.1904,29.2981,79500.0
2013-02-19 15:10:00,32.65,32.79,32.65,32.76,24800.0,29.2891,29.4147,29.2891,29.3878,24800.0
2013-02-19 15:20:00,32.77,32.79,32.75,32.75,23200.0,29.3968,29.4147,29.3788,29.3788,23200.0
2013-02-19 15:30:00,32.75,32.79,32.74,32.77,28400.0,29.3788,29.4147,29.3698,29.3968,28400.0
2013-02-19 15:40:00,32.77,32.84,32.75,32.75,64100.0,29.3968,29.4596,29.3788,29.3788,64100.0
2013-02-19 15:50:00,32.75,32.78,32.71,32.72,162200.0,29.3788,29.4057,29.3429,29.3519,162200.0
2013-02-20 09:30:00,32.71,32.77,32.48,32.58,25000.0,29.3429,29.3968,29.1366,29.2263,25000.0
2013-02-20 09:40:00,32.58,32.62,32.38,32.49,28900.0,29.2263,29.2622,29.0469,29.1456,28900.0
2013-02-20 09:50:00,32.49,32.53,32.41,32.41,13300.0,29.1456,29.1815,29.0738,29.0738,13300.0
2013-02-20 10:00:00,32.42,32.43,32.34,32.36,10800.0,29.0828,29.0918,29.011,29.029,10800.0
2013-02-20 10:10:00,32.36,32.47,32.35,32.44,28600.0,29.029,29.1276,29.02,29.1007,28600.0
2013-02-20 10:20:00,32.44,32.65,32.44,32.62,37200.0,29.1007,29.2891,29.1007,29.2622,37200.0
2013-02-20 10:30:00,32.61,32.66,32.51,32.56,29000.0,29.2532,29.2981,29.1635,29.2084,29000.0
2013-02-20 10:40:00,32.56,32.62,32.53,32.54,100800.0,29.2084,29.2622,29.1815,29.1904,100800.0
2013-02-20 10:50:00,32.55,32.57,32.52,32.54,23000.0,29.1994,29.2173,29.1725,29.1904,23000.0
2013-02-20 11:00:00,32.53,32.53,32.42,32.44,52200.0,29.1815,29.1815,29.0828,29.1007,52200.0
2013-02-20 11:10:00,32.43,32.45,32.29,32.34,42700.0,29.0918,29.1097,28.9662,29.011,42700.0
2013-02-20 11:20:00,32.35,32.42,32.33,32.36,30400.0,29.02,29.0828,29.002,29.029,30400.0
2013-02-20 11:30:00,32.35,32.39,32.15,32.15,30700.0,29.02,29.0559,28.8406,28.8406,30700.0
2013-02-20 11:40:00,32.15,32.2,32.06,32.19,30500.0,28.8406,28.8854,28.7598,28.8765,30500.0
2013-02-20 11:50:00,32.19,32.2,32.17,32.2,7100.0,28.8765,28.8854,28.8585,28.8854,7100.0
2013-02-20 12:00:00,32.19,32.2,32.11,32.14,12500.0,28.8765,28.8854,28.8047,28.8316,12500.0
2013-02-20 12:10:00,32.15,32.17,32.08,32.1,15600.0,28.8406,28.8585,28.7778,28.7957,15600.0
2013-02-20 12:20:00,32.1,32.14,32.07,32.1,17100.0,28.7957,28.8316,28.7688,28.7957,17100.0
2013-02-20 12:30:00,32.11,32.15,32.07,32.12,18500.0,28.8047,28.8406,28.7688,28.8137,18500.0
2013-02-20 12:40:00,32.12,32.13,32.08,32.09,8400.0,28.8137,28.8226,28.7778,28.7868,8400.0
2013-02-20 12:50:00,32.08,32.12,32.06,32.06,11700.0,28.7778,28.8137,28.7598,28.7598,11700.0
2013-02-20 13:00:00,32.05,32.12,32.04,32.07,56500.0,28.7509,28.8137,28.7419,28.7688,56500.0
2013-02-20 13:10:00,32.07,32.12,32.01,32.12,27200.0,28.7688,28.8137,28.715,28.8137,27200.0
2013-02-20 13:20:00,32.12,32.17,32.12,32.12,16900.0,28.8137,28.8585,28.8137,28.8137,16900.0
2013-02-20 13:30:00,32.12,32.13,32.08,32.1,11800.0,28.8137,28.8226,28.7778,28.7957,11800.0
2013-02-20 13:40:00,32.11,32.13,32.08,32.1,10400.0,28.8047,28.8226,28.7778,28.7957,10400.0
2013-02-20 13:50:00,32.08,32.08,32.0,32.01,8800.0,28.7778,28.7778,28.706,28.715,8800.0
2013-02-20 14:00:00,32.0,32.01,31.8,31.89,59200.0,28.706,28.715,28.5266,28.6073,59200.0
2013-02-20 14:10:00,31.9,31.95,31.84,31.93,32500.0,28.6163,28.6612,28.5625,28.6432,32500.0
2013-02-20 14:20:00,31.91,31.92,31.86,31.88,29000.0,28.6253,28.6343,28.5804,28.5984,29000.0
2013-02-20 14:30:00,31.87,31.9,31.81,31.9,20300.0,28.5894,28.6163,28.5356,28.6163,20300.0
2013-02-20 14:40:00,31.89,31.89,31.72,31.73,23600.0,28.6073,28.6073,28.4548,28.4638,23600.0
2013-02-20 14:50:00,31.72,31.75,31.65,31.7,43600.0,28.4548,28.4818,28.392,28.4369,43600.0
2013-02-20 15:00:00,31.69,31.71,31.58,31.66,62100.0,28.4279,28.4459,28.3293,28.401,62100.0
2013-02-20 15:10:00,31.66,31.74,31.63,31.72,104900.0,28.401,28.4728,28.3741,28.4548,104900.0
2013-02-20 15:20:00,31.7,31.78,31.65,31.75,78600.0,28.4369,28.5087,28.392,28.4818,78600.0
2013-02-20 15:30:00,31.76,31.77,31.64,31.64,71100.0,28.4907,28.4997,28.3831,28.3831,71100.0
2013-02-20 15:40:00,31.65,31.66,31.52,31.52,110800.0,28.392,28.401,28.2754,28.2754,110800.0
2013-02-20 15:50:00,31.53,31.53,31.45,31.53,187500.0,28.2844,28.2844,28.2126,28.2844,187500.0
2013-02-21 09:30:00,31.58,31.62,31.25,31.34,87300.0,28.3293,28.3651,28.0332,28.114,87300.0
2013-02-21 09:40:00,31.39,31.42,31.17,31.33,62200.0,28.1588,28.1857,27.9615,28.105,62200.0
2013-02-21 09:50:00,31.32,31.32,31.09,31.2,54000.0,28.096,28.096,27.8897,27.9884,54000.0
2013-02-21 10:00:00,31.19,31.19,30.91,31.02,217100.0,27.9794,27.9794,27.7282,27.8269,217100.0
2013-02-21 10:10:00,31.02,31.07,31.0,31.01,89300.0,27.8269,27.8717,27.809,27.8179,89300.0
2013-02-21 10:20:00,31.01,31.03,30.85,31.03,97200.0,27.8179,27.8359,27.6744,27.8359,97200.0
2013-02-21 10:30:00,31.03,31.12,30.95,30.97,110900.0,27.8359,27.9166,27.7641,27.782,110900.0
2013-02-21 10:40:00,30.97,31.09,30.95,30.95,27800.0,27.782,27.8897,27.7641,27.7641,27800.0
2013-02-21 10:50:00,30.94,31.01,30.89,31.0,22300.0,27.7551,27.8179,27.7103,27.809,22300.0
2013-02-21 11:00:00,31.0,31.0,30.95,31.0,26300.0,27.809,27.809,27.7641,27.809,26300.0
2013-02-21 11:10:00,31.0,31.0,30.7,30.84,53600.0,27.809,27.809,27.5398,27.6654,53600.0
2013-02-21 11:20:00,30.83,30.83,30.67,30.67,32100.0,27.6565,27.6565,27.5129,27.5129,32100.0
2013-02-21 11:30:00,30.69,30.83,30.65,30.83,36900.0,27.5309,27.6565,27.495,27.6565,36900.0
2013-02-21 11:40:00,30.82,30.89,30.8,30.87,21100.0,27.6475,27.7103,27.6295,27.6923,21100.0
2013-02-21 11:50:00,30.86,30.97,30.86,30.95,36800.0,27.6834,27.782,27.6834,27.7641,36800.0
2013-02-21 12:00:00,30.95,30.96,30.84,30.9,53700.0,27.7641,27.7731,27.6654,27.7192,53700.0
2013-02-21 12:10:00,30.9,30.93,30.87,30.9,50900.0,27.7192,27.7462,27.6923,27.7192,50900.0
2013-02-21 12:20:00,30.9,30.92,30.82,30.88,36900.0,27.7192,27.7372,27.6475,27.7013,36900.0
2013-02-21 12:30:00,30.88,30.91,30.83,30.9,37300.0,27.7013,27.7282,27.6565,27.7192,37300.0
2013-02-21 12:40:00,30.9,30.9,30.85,30.85,19300.0,27.7192,27.7192,27.6744,27.6744,19300.0
2013-02-21 12:50:00,30.85,30.85,30.78,30.8,50600.0,27.6744,27.6744,27.6116,27.6295,50600.0
2013-02-21 13:00:00,30.8,30.84,30.78,30.84,23300.0,27.6295,27.6654,27.6116,27.6654,23300.0
2013-02-21 13:10:00,30.85,30.86,30.8,30.81,44100.0,27.6744,27.6834,27.6295,27.6385,44100.0
2013-02-21 13:20:00,30.81,30.88,30.8,30.85,41800.0,27.6385,27.7013,27.6295,27.6744,41800.0
2013-02-21 13:30:00,30.85,30.87,30.82,30.87,92900.0,27.6744,27.6923,27.6475,27.6923,92900.0
2013-02-21 13:40:00,30.85,30.87,30.84,30.85,34600.0,27.6744,27.6923,27.6654,27.6744,34600.0
2013-02-21 13:50:00,30.85,30.87,30.8,30.87,19200.0,27.6744,27.6923,27.6295,27.6923,19200.0
2013-02-21 14:00:00,30.87,30.87,30.77,30.77,19800.0,27.6923,27.6923,27.6026,27.6026,19800.0
2013-02-21 14:10:00,30.77,30.8,30.76,30.78,16500.0,27.6026,27.6295,27.5937,27.6116,16500.0
2013-02-21 14:20:00,30.78,30.78,30.73,30.75,21700.0,27.6116,27.6116,27.5667,27.5847,21700.0
2013-02-21 14:30:00,30.75,30.78,30.75,30.76,15200.0,27.5847,27.6116,27.5847,27.5937,15200.0
2013-02-21 14:40:00,30.77,30.8,30.76,30.78,23600.0,27.6026,27.6295,27.5937,27.6116,23600.0
2013-02-21 14:50:00,30.78,30.86,30.77,30.86,24900.0,27.6116,27.6834,27.6026,27.6834,24900.0
2013-02-21 15:00:00,30.87,31.03,30.84,31.0,100500.0,27.6923,27.8359,27.6654,27.809,100500.0
2013-02-21 15:10:00,31.01,31.03,30.97,30.98,169900.0,27.8179,27.8359,27.782,27.791,169900.0
2013-02-21 15:20:00,30.98,31.07,30.93,31.07,58000.0,27.791,27.8717,27.7462,27.8717,58000.0
2013-02-21 15:30:00,31.07,31.07,31.01,31.02,32100.0,27.8717,27.8717,27.8179,27.8269,32100.0
2013-02-21 15:40:00,31.03,31.04,30.97,31.01,45600.0,27.8359,27.8448,27.782,27.8179,45600.0
2013-02-21 15:50:00,31.01,31.04,30.96,31.02,132700.0,27.8179,27.8448,27.7731,27.8269,132700.0
2013-02-22 09:30:00,30.95,31.8,30.95,31.53,51500.0,27.7641,28.5266,27.7641,28.2844,51500.0
2013-02-22 09:40:00,31.53,31.58,31.33,31.33,26900.0,28.2844,28.3293,28.105,28.105,26900.0
2013-02-22 09:50:00,31.35,31.49,31.32,31.36,75200.0,28.1229,28.2485,28.096,28.1319,75200.0
2013-02-22 10:00:00,31.37,31.4,31.23,31.36,63800.0,28.1409,28.1678,28.0153,28.1319,63800.0
2013-02-22 10:10:00,31.34,31.35,31.26,31.33,33000.0,28.114,28.1229,28.0422,28.105,33000.0
2013-02-22 10:20:00,31.33,31.37,31.28,31.3,23000.0,28.105,28.1409,28.0601,28.0781,23000.0
2013-02-22 10:30:00,31.29,31.36,31.22,31.28,50500.0,28.0691,28.1319,28.0063,28.0601,50500.0
2013-02-22 10:40:00,31.27,31.27,31.06,31.15,123200.0,28.0512,28.0512,27.8628,27.9435,123200.0
2013-02-22 10:50:00,31.15,31.26,31.09,31.1,31300.0,27.9435,28.0422,27.8897,27.8987,31300.0
2013-02-22 11:00:00,31.1,31.16,31.08,31.08,21600.0,27.8987,27.9525,27.8807,27.8807,21600.0
2013-02-22 11:10:00,31.06,31.09,31.0,31.0,27200.0,27.8628,27.8897,27.809,27.809,27200.0
2013-02-22 11:20:00,31.01,31.09,31.0,31.02,21300.0,27.8179,27.8897,27.809,27.8269,21300.0
2013-02-22 11:30:00,31.02,31.05,31.01,31.04,17800.0,27.8269,27.8538,27.8179,27.8448,17800.0
2013-02-22 11:40:00,31.04,31.04,30.98,31.0,42600.0,27.8448,27.8448,27.791,27.809,42600.0
2013-02-22 11:50:00,31.0,31.09,30.96,31.09,39900.0,27.809,27.8897,27.7731,27.8897,39900.0
2013-02-22 12:00:00,31.1,31.14,31.09,31.11,19100.0,27.8987,27.9345,27.8897,27.9076,19100.0
2013-02-22 12:10:00,31.11,31.21,31.1,31.21,26400.0,27.9076,27.9973,27.8987,27.9973,26400.0
2013-02-22 12:20:00,31.23,31.28,31.2,31.24,23700.0,28.0153,28.0601,27.9884,28.0243,23700.0
2013-02-22 12:30:00,31.25,31.26,31.24,31.24,21800.0,28.0332,28.0422,28.0243,28.0243,21800.0
2013-02-22 12:40:00,31.25,31.27,31.1,31.25,129500.0,28.0332,28.0512,27.8987,28.0332,129500.0
2013-02-22 12:50:00,31.25,31.46,31.25,31.45,57200.0,28.0332,28.2216,28.0332,28.2126,57200.0
2013-02-22 13:00:00,31.45,31.46,31.37,31.37,12600.0,28.2126,28.2216,28.1409,28.1409,12600.0
2013-02-22 13:10:00,31.35,31.38,31.35,31.35,9500.0,28.1229,28.1498,28.1229,28.1229,9500.0
2013-02-22 13:20:00,31.35,31.35,31.31,31.31,4300.0,28.1229,28.1229,28.087,28.087,4300.0
2013-02-22 13:30:00,31.31,31.32,31.31,31.32,2700.0,28.087,28.096,28.087,28.096,2700.0
2013-02-22 13:40:00,31.31,31.32,31.28,31.29,14400.0,28.087,28.096,28.0601,28.0691,14400.0
2013-02-22 13:50:00,31.29,31.31,31.29,31.31,20000.0,28.0691,28.087,28.0691,28.087,20000.0
2013-02-22 14:00:00,31.31,31.34,31.29,31.29,24600.0,28.087,28.114,28.0691,28.0691,24600.0
2013-02-22 14:10:00,31.29,31.34,31.29,31.3,17000.0,28.0691,28.114,28.0691,28.0781,17000.0
2013-02-22 14:20:00,31.29,31.33,31.29,31.33,11600.0,28.0691,28.105,28.0691,28.105,11600.0
2013-02-22 14:30:00,31.33,31.47,31.32,31.46,107600.0,28.105,28.2306,28.096,28.2216,107600.0
2013-02-22 14:40:00,31.46,31.48,31.45,31.48,41300.0,28.2216,28.2395,28.2126,28.2395,41300.0
2013-02-22 14:50:00,31.48,31.49,31.47,31.48,26000.0,28.2395,28.2485,28.2306,28.2395,26000.0
2013-02-22 15:00:00,31.47,31.51,31.47,31.5,31800.0,28.2306,28.2665,28.2306,28.2575,31800.0
2013-02-22 15:10:00,31.49,31.53,31.49,31.52,26500.0,28.2485,28.2844,28.2485,28.2754,26500.0
2013-02-22 15:20:00,31.52,31.52,31.48,31.5,24600.0,28.2754,28.2754,28.2395,28.2575,24600.0
2013-02-22 15:30:00,31.5,31.51,31.49,31.49,30600.0,28.2575,28.2665,28.2485,28.2485,30600.0
2013-02-22 15:40:00,31.5,31.51,31.48,31.48,28500.0,28.2575,28.2665,28.2395,28.2395,28500.0
2013-02-22 15:50:00,31.49,31.56,31.49,31.53,110100.0,28.2485,28.3113,28.2485,28.2844,110100.0
2013-02-25 09:30:00,31.81,31.81,31.54,31.59,33300.0,28.5356,28.5356,28.2934,28.3382,33300.0
2013-02-25 09:40:00,31.56,31.56,31.49,31.5,35000.0,28.3113,28.3113,28.2485,28.2575,35000.0
2013-02-25 09:50:00,31.5,31.7,31.49,31.7,34900.0,28.2575,28.4369,28.2485,28.4369,34900.0
2013-02-25 10:00:00,31.71,31.81,31.64,31.64,28100.0,28.4459,28.5356,28.3831,28.3831,28100.0
2013-02-25 10:10:00,31.64,31.64,31.58,31.61,64400.0,28.3831,28.3831,28.3293,28.3562,64400.0
2013-02-25 10:20:00,31.61,31.64,31.56,31.61,113700.0,28.3562,28.3831,28.3113,28.3562,113700.0
2013-02-25 10:30:00,31.62,32.03,31.59,31.78,307400.0,28.3651,28.7329,28.3382,28.5087,307400.0
2013-02-25 10:40:00,31.76,31.83,31.7,31.73,47000.0,28.4907,28.5535,28.4369,28.4638,47000.0
2013-02-25 10:50:00,31.72,31.83,31.69,31.83,79900.0,28.4548,28.5535,28.4279,28.5535,79900.0
2013-02-25 11:00:00,31.83,31.89,31.78,31.89,53800.0,28.5535,28.6073,28.5087,28.6073,53800.0
2013-02-25 11:10:00,31.89,31.97,31.83,31.84,46800.0,28.6073,28.6791,28.5535,28.5625,46800.0
2013-02-25 11:20:00,31.82,31.89,31.8,31.89,116200.0,28.5445,28.6073,28.5266,28.6073,116200.0
2013-02-25 11:30:00,31.9,31.95,31.73,31.73,35300.0,28.6163,28.6612,28.4638,28.4638,35300.0
2013-02-25 11:40:00,31.73,31.77,31.73,31.75,43400.0,28.4638,28.4997,28.4638,28.4818,43400.0
2013-02-25 11:50:00,31.75,31.81,31.73,31.77,60200.0,28.4818,28.5356,28.4638,28.4997,60200.0
2013-02-25 12:00:00,31.77,31.8,31.75,31.79,27700.0,28.4997,28.5266,28.4818,28.5176,27700.0
2013-02-25 12:10:00,31.79,31.91,31.78,31.89,31800.0,28.5176,28.6253,28.5087,28.6073,31800.0
2013-02-25 12:20:00,31.88,31.94,31.87,31.92,45000.0,28.5984,28.6522,28.5894,28.6343,45000.0
2013-02-25 12:30:00,31.92,32.0,31.89,31.99,55600.0,28.6343,28.706,28.6073,28.697,55600.0
2013-02-25 12:40:00,32.0,32.09,32.0,32.09,32500.0,28.706,28.7868,28.706,28.7868,32500.0
2013-02-25 12:50:00,32.1,32.23,32.1,32.18,44200.0,28.7957,28.9123,28.7957,28.8675,44200.0
2013-02-25 13:00:00,32.17,32.23,32.17,32.17,50900.0,28.8585,28.9123,28.8585,28.8585,50900.0
2013-02-25 13:10:00,32.18,32.25,32.17,32.21,77600.0,28.8675,28.9303,28.8585,28.8944,77600.0
2013-02-25 13:20:00,32.21,32.22,31.94,31.94,57000.0,28.8944,28.9034,28.6522,28.6522,57000.0
2013-02-25 13:30:00,31.94,31.96,31.93,31.94,58600.0,28.6522,28.6701,28.6432,28.6522,58600.0
2013-02-25 13:40:00,31.94,31.95,31.81,31.84,65900.0,28.6522,28.6612,28.5356,28.5625,65900.0
2013-02-25 13:50:00,31.84,31.84,31.8,31.84,115600.0,28.5625,28.5625,28.5266,28.5625,115600.0
2013-02-25 14:00:00,31.83,31.96,31.8,31.96,150600.0,28.5535,28.6701,28.5266,28.6701,150600.0
2013-02-25 14:10:00,31.96,32.02,31.92,32.01,59200.0,28.6701,28.724,28.6343,28.715,59200.0
2013-02-25 14:20:00,32.02,32.08,31.95,32.0,66500.0,28.724,28.7778,28.6612,28.706,66500.0
2013-02-25 14:30:00,32.02,32.03,31.98,32.0,99200.0,28.724,28.7329,28.6881,28.706,99200.0
2013-02-25 14:40:00,32.0,32.01,31.85,31.86,44500.0,28.706,28.715,28.5715,28.5804,44500.0
2013-02-25 14:50:00,31.85,31.87,31.79,31.8,39000.0,28.5715,28.5894,28.5176,28.5266,39000.0
2013-02-25 15:00:00,31.81,31.83,31.76,31.78,36700.0,28.5356,28.5535,28.4907,28.5087,36700.0
2013-02-25 15:10:00,31.77,31.85,31.76,31.85,102800.0,28.4997,28.5715,28.4907,28.5715,102800.0
2013-02-25 15:20:00,31.85,31.85,31.72,31.72,82900.0,28.5715,28.5715,28.4548,28.4548,82900.0
2013-02-25 15:30:00,31.74,31.74,31.62,31.65,103600.0,28.4728,28.4728,28.3651,28.392,103600.0
2013-02-25 15:40:00,31.65,31.65,31.5,31.5,156300.0,28.392,28.392,28.2575,28.2575,156300.0
2013-02-25 15:50:00,31.5,31.59,31.45,31.46,340100.0,28.2575,28.3382,28.2126,28.2216,340100.0
2013-02-26 09:30:00,31.68,31.73,31.51,31.63,41700.0,28.419,28.4638,28.2665,28.3741,41700.0
2013-02-26 09:40:00,31.63,31.66,31.42,31.45,53900.0,28.3741,28.401,28.1857,28.2126,53900.0
2013-02-26 09:50:00,31.46,31.54,31.33,31.49,35200.0,28.2216,28.2934,28.105,28.2485,35200.0
2013-02-26 10:00:00,31.6,31.69,31.6,31.61,50700.0,28.3472,28.4279,28.3472,28.3562,50700.0
2013-02-26 10:10:00,31.61,31.62,31.52,31.55,45600.0,28.3562,28.3651,28.2754,28.3023,45600.0
2013-02-26 10:20:00,31.57,31.59,31.48,31.49,50800.0,28.3203,28.3382,28.2395,28.2485,50800.0
2013-02-26 10:30:00,31.48,31.51,31.47,31.48,62500.0,28.2395,28.2665,28.2306,28.2395,62500.0
2013-02-26 10:40:00,31.48,31.49,31.32,31.36,45500.0,28.2395,28.2485,28.096,28.1319,45500.0
2013-02-26 10:50:00,31.35,31.5,31.33,31.36,54500.0,28.1229,28.2575,28.105,28.1319,54500.0
2013-02-26 11:00:00,31.35,31.37,31.05,31.07,72900.0,28.1229,28.1409,27.8538,27.8717,72900.0
2013-02-26 11:10:00,31.07,31.1,30.95,31.08,125300.0,27.8717,27.8987,27.7641,27.8807,125300.0
2013-02-26 11:20:00,31.07,31.08,30.93,31.0,42400.0,27.8717,27.8807,27.7462,27.809,42400.0
2013-02-26 11:30:00,31.0,31.07,30.95,30.98,57100.0,27.809,27.8717,27.7641,27.791,57100.0
2013-02-26 11:40:00,30.97,31.01,30.74,30.77,36700.0,27.782,27.8179,27.5757,27.6026,36700.0
2013-02-26 11:50:00,30.78,30.91,30.76,30.87,49300.0,27.6116,27.7282,27.5937,27.6923,49300.0
2013-02-26 12:00:00,30.87,30.98,30.85,30.86,34500.0,27.6923,27.791,27.6744,27.6834,34500.0
2013-02-26 12:10:00,30.91,30.92,30.77,30.77,24900.0,27.7282,27.7372,27.6026,27.6026,24900.0
2013-02-26 12:20:00,30.77,30.8,30.7,30.79,65800.0,27.6026,27.6295,27.5398,27.6206,65800.0
2013-02-26 12:30:00,30.78,30.91,30.78,30.91,27000.0,27.6116,27.7282,27.6116,27.7282,27000.0
2013-02-26 12:40:00,30.93,30.93,30.81,30.84,14700.0,27.7462,27.7462,27.6385,27.6654,14700.0
2013-02-26 12:50:00,30.84,30.88,30.82,30.85,19800.0,27.6654,27.7013,27.6475,27.6744,19800.0
2013-02-26 13:00:00,30.85,30.99,30.85,30.93,22900.0,27.6744,27.8,27.6744,27.7462,22900.0
2013-02-26 13:10:00,30.92,30.97,30.87,30.93,31100.0,27.7372,27.782,27.6923,27.7462,31100.0
2013-02-26 13:20:00,30.93,30.98,30.9,30.96,37500.0,27.7462,27.791,27.7192,27.7731,37500.0
2013-02-26 13:30:00,30.95,31.03,30.95,30.98,24500.0,27.7641,27.8359,27.7641,27.791,24500.0
2013-02-26 13:40:00,30.98,31.16,30.96,31.15,26800.0,27.791,27.9525,27.7731,27.9435,26800.0
2013-02-26 13:50:00,31.16,31.21,31.1,31.13,22200.0,27.9525,27.9973,27.8987,27.9256,22200.0
2013-02-26 14:00:00,31.11,31.15,31.08,31.08,20500.0,27.9076,27.9435,27.8807,27.8807,20500.0
2013-02-26 14:10:00,31.09,31.09,31.01,31.04,29000.0,27.8897,27.8897,27.8179,27.8448,29000.0
2013-02-26 14:20:00,31.04,31.18,31.04,31.17,27300.0,27.8448,27.9704,27.8448,27.9615,27300.0
2013-02-26 14:30:00,31.18,31.26,31.18,31.22,49700.0,27.9704,28.0422,27.9704,28.0063,49700.0
2013-02-26 14:40:00,31.22,31.24,31.14,31.15,28500.0,28.0063,28.0243,27.9345,27.9435,28500.0
2013-02-26 14:50:00,31.16,31.22,31.16,31.16,81300.0,27.9525,28.0063,27.9525,27.9525,81300.0
2013-02-26 15:00:00,31.16,31.25,31.16,31.25,40500.0,27.9525,28.0332,27.9525,28.0332,40500.0
2013-02-26 15:10:00,31.24,31.25,31.17,31.19,63200.0,28.0243,28.0332,27.9615,27.9794,63200.0
2013-02-26 15:20:00,31.21,31.32,31.21,31.32,53800.0,27.9973,28.096,27.9973,28.096,53800.0
2013-02-26 15:30:00,31.32,31.39,31.29,31.35,63200.0,28.096,28.1588,28.0691,28.1229,63200.0
2013-02-26 15:40:00,31.35,31.43,31.34,31.43,87900.0,28.1229,28.1947,28.114,28.1947,87900.0
2013-02-26 15:50:00,31.43,31.44,31.28,31.36,144200.0,28.1947,28.2037,28.0601,28.1319,144200.0
2013-02-27 09:30:00,31.57,31.71,31.55,31.65,68300.0,28.3203,28.4459,28.3023,28.392,68300.0
2013-02-27 09:40:00,31.65,31.93,31.65,31.86,49800.0,28.392,28.6432,28.392,28.5804,49800.0
2013-02-27 09:50:00,31.86,31.92,31.81,31.87,20700.0,28.5804,28.6343,28.5356,28.5894,20700.0
2013-02-27 10:00:00,31.87,31.92,31.86,31.89,21400.0,28.5894,28.6343,28.5804,28.6073,21400.0
2013-02-27 10:10:00,31.9,32.06,31.9,32.06,24900.0,28.6163,28.7598,28.6163,28.7598,24900.0
2013-02-27 10:20:00,32.06,32.2,32.05,32.14,28100.0,28.7598,28.8854,28.7509,28.8316,28100.0
2013-02-27 10:30:00,32.16,32.26,32.11,32.17,57300.0,28.8495,28.9393,28.8047,28.8585,57300.0
2013-02-27 10:40:00,32.18,32.29,31.9,31.9,52800.0,28.8675,28.9662,28.6163,28.6163,52800.0
2013-02-27 10:50:00,31.88,31.91,31.83,31.83,13300.0,28.5984,28.6253,28.5535,28.5535,13300.0
2013-02-27 11:00:00,31.83,32.0,31.83,31.9,18200.0,28.5535,28.706,28.5535,28.6163,18200.0
2013-02-27 11:10:00,31.9,31.97,31.81,31.86,31600.0,28.6163,28.6791,28.5356,28.5804,31600.0
2013-02-27 11:20:00,31.88,31.99,31.84,31.89,17500.0,28.5984,28.697,28.5625,28.6073,17500.0
2013-02-27 11:30:00,31.91,31.94,31.8,31.94,16400.0,28.6253,28.6522,28.5266,28.6522,16400.0
2013-02-27 11:40:00,31.96,31.97,31.83,31.83,14400.0,28.6701,28.6791,28.5535,28.5535,14400.0
2013-02-27 11:50:00,31.83,31.9,31.76,31.79,15500.0,28.5535,28.6163,28.4907,28.5176,15500.0
2013-02-27 12:00:00,31.79,31.89,31.73,31.89,13300.0,28.5176,28.6073,28.4638,28.6073,13300.0
2013-02-27 12:10:00,31.88,31.88,31.76,31.88,11600.0,28.5984,28.5984,28.4907,28.5984,11600.0
2013-02-27 12:20:00,31.87,31.94,31.85,31.9,14700.0,28.5894,28.6522,28.5715,28.6163,14700.0
2013-02-27 12:30:00,31.93,31.96,31.86,31.89,34100.0,28.6432,28.6701,28.5804,28.6073,34100.0
2013-02-27 12:40:00,31.89,31.95,31.88,31.88,9100.0,28.6073,28.6612,28.5984,28.5984,9100.0
2013-02-27 12:50:00,31.88,32.0,31.86,31.95,17000.0,28.5984,28.706,28.5804,28.6612,17000.0
2013-02-27 13:00:00,31.93,31.96,31.88,31.95,16000.0,28.6432,28.6701,28.5984,28.6612,16000.0
2013-02-27 13:10:00,31.94,32.01,31.92,31.97,17600.0,28.6522,28.715,28.6343,28.6791,17600.0
2013-02-27 13:20:00,31.97,32.08,31.95,32.07,55100.0,28.6791,28.7778,28.6612,28.7688,55100.0
2013-02-27 13:30:00,32.07,32.1,32.04,32.06,15400.0,28.7688,28.7957,28.7419,28.7598,15400.0
2013-02-27 13:40:00,32.07,32.07,31.95,31.97,21800.0,28.7688,28.7688,28.6612,28.6791,21800.0
2013-02-27 13:50:00,31.97,32.03,31.97,32.0,19800.0,28.6791,28.7329,28.6791,28.706,19800.0
2013-02-27 14:00:00,32.0,32.07,31.98,32.07,42800.0,28.706,28.7688,28.6881,28.7688,42800.0
2013-02-27 14:10:00,32.08,32.1,32.03,32.04,21300.0,28.7778,28.7957,28.7329,28.7419,21300.0
2013-02-27 14:20:00,32.05,32.15,32.05,32.08,21000.0,28.7509,28.8406,28.7509,28.7778,21000.0
2013-02-27 14:30:00,32.08,32.22,32.08,32.22,88800.0,28.7778,28.9034,28.7778,28.9034,88800.0
2013-02-27 14:40:00,32.23,32.41,32.22,32.37,79400.0,28.9123,29.0738,28.9034,29.0379,79400.0
2013-02-27 14:50:00,32.37,32.38,32.29,32.32,56600.0,29.0379,29.0469,28.9662,28.9931,56600.0
2013-02-27 15:00:00,32.3,32.35,32.26,32.34,44400.0,28.9751,29.02,28.9393,29.011,44400.0
2013-02-27 15:10:00,32.33,32.5,32.32,32.5,80600.0,29.002,29.1546,28.9931,29.1546,80600.0
2013-02-27 15:20:00,32.5,32.52,32.4,32.4,43200.0,29.1546,29.1725,29.0648,29.0648,43200.0
2013-02-27 15:30:00,32.4,32.43,32.4,32.43,87700.0,29.0648,29.0918,29.0648,29.0918,87700.0
2013-02-27 15:40:00,32.42,32.42,32.34,32.39,82300.0,29.0828,29.0828,29.011,29.0559,82300.0
2013-02-27 15:50:00,32.39,32.4,32.27,32.31,181300.0,29.0559,29.0648,28.9482,28.9841,181300.0
2013-02-28 09:30:00,32.34,32.79,32.3,32.65,58900.0,29.011,29.4147,28.9751,29.2891,58900.0
2013-02-28 09:40:00,32.66,32.87,32.42,32.82,41100.0,29.2981,29.4865,29.0828,29.4416,41100.0
2013-02-28 09:50:00,32.82,32.86,32.75,32.77,52000.0,29.4416,29.4775,29.3788,29.3968,52000.0
2013-02-28 10:00:00,32.76,32.82,32.56,32.8,32000.0,29.3878,29.4416,29.2084,29.4237,32000.0
2013-02-28 10:10:00,32.8,32.95,32.77,32.78,32400.0,29.4237,29.5582,29.3968,29.4057,32400.0
2013-02-28 10:20:00,32.77,32.99,32.77,32.83,37100.0,29.3968,29.5941,29.3968,29.4506,37100.0
2013-02-28 10:30:00,32.86,32.86,32.65,32.7,26500.0,29.4775,29.4775,29.2891,29.334,26500.0
2013-02-28 10:40:00,32.68,32.71,32.5,32.54,31500.0,29.316,29.3429,29.1546,29.1904,31500.0
2013-02-28 10:50:00,32.54,32.59,32.37,32.47,32400.0,29.1904,29.2353,29.0379,29.1276,32400.0
2013-02-28 11:00:00,32.48,32.71,32.48,32.7,32900.0,29.1366,29.3429,29.1366,29.334,32900.0
2013-02-28 11:10:00,32.7,32.74,32.63,32.66,47800.0,29.334,29.3698,29.2712,29.2981,47800.0
2013-02-28 11:20:00,32.68,32.78,32.65,32.76,31200.0,29.316,29.4057,29.2891,29.3878,31200.0
2013-02-28 11:30:00,32.76,32.77,32.56,32.63,20400.0,29.3878,29.3968,29.2084,29.2712,20400.0
2013-02-28 11:40:00,32.63,32.74,32.57,32.62,31000.0,29.2712,29.3698,29.2173,29.2622,31000.0
2013-02-28 11:50:00,32.62,32.67,32.57,32.66,30300.0,29.2622,29.3071,29.2173,29.2981,30300.0
2013-02-28 12:00:00,32.67,32.75,32.63,32.75,38200.0,29.3071,29.3788,29.2712,29.3788,38200.0
2013-02-28 12:10:00,32.75,32.75,32.63,32.64,34300.0,29.3788,29.3788,29.2712,29.2801,34300.0
2013-02-28 12:20:00,32.65,32.65,32.59,32.59,43500.0,29.2891,29.2891,29.2353,29.2353,43500.0
2013-02-28 12:30:00,32.6,32.6,32.57,32.57,42000.0,29.2443,29.2443,29.2173,29.2173,42000.0
2013-02-28 12:40:00,32.56,32.61,32.56,32.6,23800.0,29.2084,29.2532,29.2084,29.2443,23800.0
2013-02-28 12:50:00,32.59,32.61,32.54,32.56,25200.0,29.2353,29.2532,29.1904,29.2084,25200.0
2013-02-28 13:00:00,32.57,32.6,32.56,32.6,23500.0,29.2173,29.2443,29.2084,29.2443,23500.0
2013-02-28 13:10:00,32.59,32.68,32.58,32.68,15000.0,29.2353,29.316,29.2263,29.316,15000.0
2013-02-28 13:20:00,32.68,32.86,32.68,32.86,13900.0,29.316,29.4775,29.316,29.4775,13900.0
2013-02-28 13:30:00,32.86,32.87,32.73,32.76,24500.0,29.4775,29.4865,29.3609,29.3878,24500.0
2013-02-28 13:40:00,32.76,32.86,32.75,32.81,13600.0,29.3878,29.4775,29.3788,29.4326,13600.0
2013-02-28 13:50:00,32.81,32.86,32.76,32.78,22300.0,29.4326,29.4775,29.3878,29.4057,22300.0
2013-02-28 14:00:00,32.81,32.86,32.8,32.8,8700.0,29.4326,29.4775,29.4237,29.4237,8700.0
2013-02-28 14:10:00,32.8,32.85,32.77,32.81,20700.0,29.4237,29.4685,29.3968,29.4326,20700.0
2013-02-28 14:20:00,32.82,32.83,32.8,32.83,6900.0,29.4416,29.4506,29.4237,29.4506,6900.0
2013-02-28 14:30:00,32.82,32.87,32.76,32.77,37300.0,29.4416,29.4865,29.3878,29.3968,37300.0
2013-02-28 14:40:00,32.77,32.81,32.77,32.8,34300.0,29.3968,29.4326,29.3968,29.4237,34300.0
2013-02-28 14:50:00,32.78,32.87,32.76,32.77,39900.0,29.4057,29.4865,29.3878,29.3968,39900.0
2013-02-28 15:00:00,32.76,32.77,32.56,32.58,63500.0,29.3878,29.3968,29.2084,29.2263,63500.0
2013-02-28 15:10:00,32.59,32.62,32.36,32.41,94500.0,29.2353,29.2622,29.029,29.0738,94500.0
2013-02-28 15:20:00,32.4,32.47,32.38,32.42,64700.0,29.0648,29.1276,29.0469,29.0828,64700.0
2013-02-28 15:30:00,32.41,32.46,32.4,32.4,46800.0,29.0738,29.1187,29.0648,29.0648,46800.0
2013-02-28 15:40:00,32.4,32.45,32.37,32.42,34700.0,29.0648,29.1097,29.0379,29.0828,34700.0
2013-02-28 15:50:00,32.41,32.42,32.32,32.33,70200.0,29.0738,29.0828,28.9931,29.002,70200.0
2013-03-01 09:30:00,31.84,31.92,31.3,31.69,196200.0,28.5625,28.6343,28.0781,28.4279,196200.0
2013-03-01 09:40:00,31.61,31.69,31.48,31.53,70900.0,28.3562,28.4279,28.2395,28.2844,70900.0
2013-03-01 09:50:00,31.56,31.58,31.39,31.4,103800.0,28.3113,28.3293,28.1588,28.1678,103800.0
2013-03-01 10:00:00,31.42,31.62,31.41,31.62,51600.0,28.1857,28.3651,28.1768,28.3651,51600.0
2013-03-01 10:10:00,31.63,31.64,31.54,31.63,30000.0,28.3741,28.3831,28.2934,28.3741,30000.0
2013-03-01 10:20:00,31.64,31.67,31.52,31.56,117300.0,28.3831,28.41,28.2754,28.3113,117300.0
2013-03-01 10:30:00,31.55,31.75,31.55,31.7,72400.0,28.3023,28.4818,28.3023,28.4369,72400.0
2013-03-01 10:40:00,31.7,31.77,31.66,31.74,60700.0,28.4369,28.4997,28.401,28.4728,60700.0
2013-03-01 10:50:00,31.73,31.98,31.73,31.95,22000.0,28.4638,28.6881,28.4638,28.6612,22000.0
2013-03-01 11:00:00,31.95,32.04,31.92,31.95,30400.0,28.6612,28.7419,28.6343,28.6612,30400.0
2013-03-01 11:10:00,31.95,32.0,31.86,31.88,50100.0,28.6612,28.706,28.5804,28.5984,50100.0
2013-03-01 11:20:00,31.89,32.08,31.89,32.05,43500.0,28.6073,28.7778,28.6073,28.7509,43500.0
2013-03-01 11:30:00,32.05,32.17,32.04,32.05,58400.0,28.7509,28.8585,28.7419,28.7509,58400.0
2013-03-01 11:40:00,32.04,32.09,31.94,32.03,66400.0,28.7419,28.7868,28.6522,28.7329,66400.0
2013-03-01 11:50:00,32.02,32.04,31.91,32.02,49300.0,28.724,28.7419,28.6253,28.724,49300.0
2013-03-01 12:00:00,32.02,32.17,32.01,32.15,49000.0,28.724,28.8585,28.715,28.8406,49000.0
2013-03-01 12:10:00,32.16,32.16,31.97,31.98,95700.0,28.8495,28.8495,28.6791,28.6881,95700.0
2013-03-01 12:20:00,31.98,32.07,31.94,31.95,35600.0,28.6881,28.7688,28.6522,28.6612,35600.0
2013-03-01 12:30:00,31.95,32.01,31.94,32.0,49000.0,28.6612,28.715,28.6522,28.706,49000.0
2013-03-01 12:40:00,32.0,32.11,31.98,32.1,37300.0,28.706,28.8047,28.6881,28.7957,37300.0
2013-03-01 12:50:00,32.1,32.31,32.05,32.31,51200.0,28.7957,28.9841,28.7509,28.9841,51200.0
2013-03-01 13:00:00,32.31,32.32,32.18,32.19,22000.0,28.9841,28.9931,28.8675,28.8765,22000.0
2013-03-01 13:10:00,32.2,32.3,32.19,32.22,55700.0,28.8854,28.9751,28.8765,28.9034,55700.0
2013-03-01 13:20:00,32.2,32.23,32.14,32.15,21100.0,28.8854,28.9123,28.8316,28.8406,21100.0
2013-03-01 13:30:00,32.17,32.17,32.1,32.12,14000.0,28.8585,28.8585,28.7957,28.8137,14000.0
2013-03-01 13:40:00,32.12,32.2,32.11,32.12,20000.0,28.8137,28.8854,28.8047,28.8137,20000.0
2013-03-01 13:50:00,32.1,32.24,32.1,32.24,10900.0,28.7957,28.9213,28.7957,28.9213,10900.0
2013-03-01 14:00:00,32.25,32.4,32.25,32.36,21100.0,28.9303,29.0648,28.9303,29.029,21100.0
2013-03-01 14:10:00,32.35,32.35,32.29,32.33,19200.0,29.02,29.02,28.9662,29.002,19200.0
2013-03-01 14:20:00,32.34,32.36,32.26,32.26,28400.0,29.011,29.029,28.9393,28.9393,28400.0
2013-03-01 14:30:00,32.27,32.31,32.25,32.25,86900.0,28.9482,28.9841,28.9303,28.9303,86900.0
2013-03-01 14:40:00,32.25,32.3,32.19,32.19,15300.0,28.9303,28.9751,28.8765,28.8765,15300.0
2013-03-01 14:50:00,32.18,32.19,32.13,32.19,13600.0,28.8675,28.8765,28.8226,28.8765,13600.0
2013-03-01 15:00:00,32.18,32.24,32.12,32.12,83600.0,28.8675,28.9213,28.8137,28.8137,83600.0
2013-03-01 15:10:00,32.13,32.23,32.13,32.22,18000.0,28.8226,28.9123,28.8226,28.9034,18000.0
2013-03-01 15:20:00,32.21,32.26,32.12,32.18,26300.0,28.8944,28.9393,28.8137,28.8675,26300.0
2013-03-01 15:30:00,32.17,32.26,32.17,32.18,30400.0,28.8585,28.9393,28.8585,28.8675,30400.0
2013-03-01 15:40:00,32.18,32.21,32.09,32.21,42000.0,28.8675,28.8944,28.7868,28.8944,42000.0
2013-03-01 15:50:00,32.21,32.22,32.12,32.19,55500.0,28.8944,28.9034,28.8137,28.8765,55500.0
2013-03-04 09:30:00,31.84,31.88,31.65,31.72,45800.0,28.5625,28.5984,28.392,28.4548,45800.0
2013-03-04 09:40:00,31.78,31.85,31.63,31.69,18400.0,28.5087,28.5715,28.3741,28.4279,18400.0
2013-03-04 09:50:00,31.74,31.74,31.52,31.63,37400.0,28.4728,28.4728,28.2754,28.3741,37400.0
2013-03-04 10:00:00,31.61,31.69,31.59,31.62,32000.0,28.3562,28.4279,28.3382,28.3651,32000.0
2013-03-04 10:10:00,31.66,31.7,31.5,31.58,47700.0,28.401,28.4369,28.2575,28.3293,47700.0
2013-03-04 10:20:00,31.58,31.58,31.46,31.5,28100.0,28.3293,28.3293,28.2216,28.2575,28100.0
2013-03-04 10:30:00,31.5,31.51,31.35,31.4,57800.0,28.2575,28.2665,28.1229,28.1678,57800.0
2013-03-04 10:40:00,31.41,31.46,31.31,31.45,103300.0,28.1768,28.2216,28.087,28.2126,103300.0
2013-03-04 10:50:00,31.46,31.59,31.4,31.58,124700.0,28.2216,28.3382,28.1678,28.3293,124700.0
2013-03-04 11:00:00,31.59,31.6,31.44,31.51,40400.0,28.3382,28.3472,28.2037,28.2665,40400.0
2013-03-04 11:10:00,31.5,31.6,31.46,31.58,84700.0,28.2575,28.3472,28.2216,28.3293,84700.0
2013-03-04 11:20:00,31.59,31.65,31.52,31.56,51000.0,28.3382,28.392,28.2754,28.3113,51000.0
2013-03-04 11:30:00,31.57,31.78,31.54,31.76,44600.0,28.3203,28.5087,28.2934,28.4907,44600.0
2013-03-04 11:40:00,31.78,31.88,31.76,31.88,16500.0,28.5087,28.5984,28.4907,28.5984,16500.0
2013-03-04 11:50:00,31.87,31.95,31.79,31.84,47400.0,28.5894,28.6612,28.5176,28.5625,47400.0
2013-03-04 12:00:00,31.85,31.88,31.75,31.75,19700.0,28.5715,28.5984,28.4818,28.4818,19700.0
2013-03-04 12:10:00,31.75,31.76,31.66,31.69,42500.0,28.4818,28.4907,28.401,28.4279,42500.0
2013-03-04 12:20:00,31.7,31.7,31.55,31.55,20400.0,28.4369,28.4369,28.3023,28.3023,20400.0
2013-03-04 12:30:00,31.54,31.57,31.49,31.52,21100.0,28.2934,28.3203,28.2485,28.2754,21100.0
2013-03-04 12:40:00,31.53,31.57,31.48,31.57,37400.0,28.2844,28.3203,28.2395,28.3203,37400.0
2013-03-04 12:50:00,31.57,31.57,31.54,31.57,10800.0,28.3203,28.3203,28.2934,28.3203,10800.0
2013-03-04 13:00:00,31.56,31.56,31.5,31.55,21600.0,28.3113,28.3113,28.2575,28.3023,21600.0
2013-03-04 13:10:00,31.55,31.6,31.52,31.56,38100.0,28.3023,28.3472,28.2754,28.3113,38100.0
2013-03-04 13:20:00,31.55,31.77,31.52,31.77,55600.0,28.3023,28.4997,28.2754,28.4997,55600.0
2013-03-04 13:30:00,31.77,31.78,31.66,31.71,36500.0,28.4997,28.5087,28.401,28.4459,36500.0
2013-03-04 13:40:00,31.7,31.7,31.65,31.65,18800.0,28.4369,28.4369,28.392,28.392,18800.0
2013-03-04 13:50:00,31.65,31.66,31.58,31.64,23800.0,28.392,28.401,28.3293,28.3831,23800.0
2013-03-04 14:00:00,31.63,31.83,31.63,31.8,45000.0,28.3741,28.5535,28.3741,28.5266,45000.0
2013-03-04 14:10:00,31.79,31.79,31.63,31.66,41300.0,28.5176,28.5176,28.3741,28.401,41300.0
2013-03-04 14:20:00,31.66,31.73,31.63,31.71,73600.0,28.401,28.4638,28.3741,28.4459,73600.0
2013-03-04 14:30:00,31.72,31.73,31.62,31.63,20500.0,28.4548,28.4638,28.3651,28.3741,20500.0
2013-03-04 14:40:00,31.63,31.65,31.61,31.65,134800.0,28.3741,28.392,28.3562,28.392,134800.0
2013-03-04 14:50:00,31.65,31.72,31.64,31.72,61900.0,28.392,28.4548,28.3831,28.4548,61900.0
2013-03-04 15:00:00,31.72,31.74,31.71,31.74,30600.0,28.4548,28.4728,28.4459,28.4728,30600.0
2013-03-04 15:10:00,31.74,31.74,31.73,31.74,26400.0,28.4728,28.4728,28.4638,28.4728,26400.0
2013-03-04 15:20:00,31.74,31.84,31.71,31.71,197300.0,28.4728,28.5625,28.4459,28.4459,197300.0
2013-03-04 15:30:00,31.72,31.79,31.69,31.71,84500.0,28.4548,28.5176,28.4279,28.4459,84500.0
2013-03-04 15:40:00,31.71,31.82,31.7,31.74,94300.0,28.4459,28.5445,28.4369,28.4728,94300.0
2013-03-04 15:50:00,31.73,31.78,31.72,31.77,105600.0,28.4638,28.5087,28.4548,28.4997,105600.0
2013-03-05 09:30:00,32.21,32.48,32.0,32.32,29300.0,28.8944,29.1366,28.706,28.9931,29300.0
2013-03-05 09:40:00,32.33,32.44,32.23,32.3,81600.0,29.002,29.1007,28.9123,28.9751,81600.0
2013-03-05 09:50:00,32.3,32.47,32.28,32.41,50500.0,28.9751,29.1276,28.9572,29.0738,50500.0
2013-03-05 10:00:00,32.46,32.48,32.36,32.41,50800.0,29.1187,29.1366,29.029,29.0738,50800.0
2013-03-05 10:10:00,32.39,32.47,32.3,32.45,46900.0,29.0559,29.1276,28.9751,29.1097,46900.0
2013-03-05 10:20:00,32.46,32.46,32.3,32.34,88300.0,29.1187,29.1187,28.9751,29.011,88300.0
2013-03-05 10:30:00,32.35,32.36,32.34,32.35,33200.0,29.02,29.029,29.011,29.02,33200.0
2013-03-05 10:40:00,32.35,32.49,32.33,32.46,68400.0,29.02,29.1456,29.002,29.1187,68400.0
2013-03-05 10:50:00,32.46,32.46,32.31,32.31,36900.0,29.1187,29.1187,28.9841,28.9841,36900.0
2013-03-05 11:00:00,32.31,32.35,32.29,32.31,93600.0,28.9841,29.02,28.9662,28.9841,93600.0
2013-03-05 11:10:00,32.33,32.34,32.27,32.3,32800.0,29.002,29.011,28.9482,28.9751,32800.0
2013-03-05 11:20:00,32.29,32.31,32.27,32.27,19400.0,28.9662,28.9841,28.9482,28.9482,19400.0
2013-03-05 11:30:00,32.29,32.34,32.2,32.21,7900.0,28.9662,29.011,28.8854,28.8944,7900.0
2013-03-05 11:40:00,32.22,32.32,32.22,32.29,68200.0,28.9034,28.9931,28.9034,28.9662,68200.0
2013-03-05 11:50:00,32.3,32.31,32.27,32.27,16700.0,28.9751,28.9841,28.9482,28.9482,16700.0
2013-03-05 12:00:00,32.29,32.3,32.2,32.21,23600.0,28.9662,28.9751,28.8854,28.8944,23600.0
2013-03-05 12:10:00,32.21,32.3,32.2,32.27,11600.0,28.8944,28.9751,28.8854,28.9482,11600.0
2013-03-05 12:20:00,32.27,32.32,32.23,32.28,66600.0,28.9482,28.9931,28.9123,28.9572,66600.0
2013-03-05 12:30:00,32.28,32.33,32.28,32.3,37100.0,28.9572,29.002,28.9572,28.9751,37100.0
2013-03-05 12:40:00,32.3,32.3,32.27,32.3,8800.0,28.9751,28.9751,28.9482,28.9751,8800.0
2013-03-05 12:50:00,32.3,32.3,32.25,32.29,17200.0,28.9751,28.9751,28.9303,28.9662,17200.0
2013-03-05 13:00:00,32.28,32.29,32.21,32.26,59500.0,28.9572,28.9662,28.8944,28.9393,59500.0
2013-03-05 13:10:00,32.27,32.34,32.25,32.26,31000.0,28.9482,29.011,28.9303,28.9393,31000.0
2013-03-05 13:20:00,32.27,32.3,32.08,32.3,78600.0,28.9482,28.9751,28.7778,28.9751,78600.0
2013-03-05 13:30:00,32.3,32.33,32.27,32.31,31200.0,28.9751,29.002,28.9482,28.9841,31200.0
2013-03-05 13:40:00,32.32,32.34,32.28,32.3,32300.0,28.9931,29.011,28.9572,28.9751,32300.0
2013-03-05 13:50:00,32.3,32.3,32.22,32.28,18600.0,28.9751,28.9751,28.9034,28.9572,18600.0
2013-03-05 14:00:00,32.3,32.35,32.3,32.32,17300.0,28.9751,29.02,28.9751,28.9931,17300.0
2013-03-05 14:10:00,32.32,32.37,32.31,32.34,31900.0,28.9931,29.0379,28.9841,29.011,31900.0
2013-03-05 14:20:00,32.34,32.36,32.31,32.35,38700.0,29.011,29.029,28.9841,29.02,38700.0
2013-03-05 14:30:00,32.35,32.35,32.31,32.33,24700.0,29.02,29.02,28.9841,29.002,24700.0
2013-03-05 14:40:00,32.33,32.4,32.3,32.4,27900.0,29.002,29.0648,28.9751,29.0648,27900.0
2013-03-05 14:50:00,32.41,32.47,32.39,32.46,34500.0,29.0738,29.1276,29.0559,29.1187,34500.0
2013-03-05 15:00:00,32.45,32.48,32.36,32.41,64100.0,29.1097,29.1366,29.029,29.0738,64100.0
2013-03-05 15:10:00,32.41,32.42,32.33,32.38,46300.0,29.0738,29.0828,29.002,29.0469,46300.0
2013-03-05 15:20:00,32.38,32.4,32.27,32.4,40800.0,29.0469,29.0648,28.9482,29.0648,40800.0
2013-03-05 15:30:00,32.39,32.49,32.39,32.48,49500.0,29.0559,29.1456,29.0559,29.1366,49500.0
2013-03-05 15:40:00,32.48,32.56,32.47,32.56,144300.0,29.1366,29.2084,29.1276,29.2084,144300.0
2013-03-05 15:50:00,32.56,32.57,32.42,32.47,147300.0,29.2084,29.2173,29.0828,29.1276,147300.0
2013-03-06 09:30:00,32.51,32.74,32.51,32.59,33100.0,29.1635,29.3698,29.1635,29.2353,33100.0
2013-03-06 09:40:00,32.62,32.71,32.51,32.69,20100.0,29.2622,29.3429,29.1635,29.325,20100.0
2013-03-06 09:50:00,32.66,32.73,32.62,32.68,29400.0,29.2981,29.3609,29.2622,29.316,29400.0
2013-03-06 10:00:00,32.7,32.72,32.6,32.63,13100.0,29.334,29.3519,29.2443,29.2712,13100.0
2013-03-06 10:10:00,32.62,32.67,32.55,32.55,16000.0,29.2622,29.3071,29.1994,29.1994,16000.0
2013-03-06 10:20:00,32.56,32.65,32.54,32.57,15000.0,29.2084,29.2891,29.1904,29.2173,15000.0
2013-03-06 10:30:00,32.58,32.58,32.46,32.52,33000.0,29.2263,29.2263,29.1187,29.1725,33000.0
2013-03-06 10:40:00,32.52,32.56,32.48,32.49,30600.0,29.1725,29.2084,29.1366,29.1456,30600.0
2013-03-06 10:50:00,32.49,32.5,32.3,32.33,18000.0,29.1456,29.1546,28.9751,29.002,18000.0
2013-03-06 11:00:00,32.32,32.34,32.28,32.3,13400.0,28.9931,29.011,28.9572,28.9751,13400.0
2013-03-06 11:10:00,32.31,32.33,32.23,32.32,43100.0,28.9841,29.002,28.9123,28.9931,43100.0
2013-03-06 11:20:00,32.33,32.36,32.27,32.3,12900.0,29.002,29.029,28.9482,28.9751,12900.0
2013-03-06 11:30:00,32.31,32.32,32.25,32.29,49200.0,28.9841,28.9931,28.9303,28.9662,49200.0
2013-03-06 11:40:00,32.29,32.32,32.26,32.28,18700.0,28.9662,28.9931,28.9393,28.9572,18700.0
2013-03-06 11:50:00,32.27,32.3,32.19,32.23,13000.0,28.9482,28.9751,28.8765,28.9123,13000.0
2013-03-06 12:00:00,32.23,32.23,32.11,32.11,6400.0,28.9123,28.9123,28.8047,28.8047,6400.0
2013-03-06 12:10:00,32.11,32.18,32.1,32.15,6000.0,28.8047,28.8675,28.7957,28.8406,6000.0
2013-03-06 12:20:00,32.18,32.2,32.15,32.15,13400.0,28.8675,28.8854,28.8406,28.8406,13400.0
2013-03-06 12:30:00,32.15,32.24,32.13,32.24,12900.0,28.8406,28.9213,28.8226,28.9213,12900.0
2013-03-06 12:40:00,32.22,32.29,32.22,32.26,7600.0,28.9034,28.9662,28.9034,28.9393,7600.0
2013-03-06 12:50:00,32.27,32.28,32.23,32.24,8300.0,28.9482,28.9572,28.9123,28.9213,8300.0
2013-03-06 13:00:00,32.23,32.31,32.23,32.29,70000.0,28.9123,28.9841,28.9123,28.9662,70000.0
2013-03-06 13:10:00,32.29,32.3,32.26,32.26,13100.0,28.9662,28.9751,28.9393,28.9393,13100.0
2013-03-06 13:20:00,32.26,32.29,32.25,32.28,8400.0,28.9393,28.9662,28.9303,28.9572,8400.0
2013-03-06 13:30:00,32.26,32.32,32.25,32.32,7500.0,28.9393,28.9931,28.9303,28.9931,7500.0
2013-03-06 13:40:00,32.31,32.32,32.27,32.27,10400.0,28.9841,28.9931,28.9482,28.9482,10400.0
2013-03-06 13:50:00,32.27,32.29,32.25,32.28,10100.0,28.9482,28.9662,28.9303,28.9572,10100.0
2013-03-06 14:00:00,32.28,32.31,32.26,32.27,14800.0,28.9572,28.9841,28.9393,28.9482,14800.0
2013-03-06 14:10:00,32.27,32.28,32.22,32.24,11300.0,28.9482,28.9572,28.9034,28.9213,11300.0
2013-03-06 14:20:00,32.23,32.29,32.23,32.26,12600.0,28.9123,28.9662,28.9123,28.9393,12600.0
2013-03-06 14:30:00,32.26,32.27,32.2,32.2,34200.0,28.9393,28.9482,28.8854,28.8854,34200.0
2013-03-06 14:40:00,32.19,32.24,32.19,32.19,19600.0,28.8765,28.9213,28.8765,28.8765,19600.0
2013-03-06 14:50:00,32.21,32.22,32.13,32.14,25800.0,28.8944,28.9034,28.8226,28.8316,25800.0
2013-03-06 15:00:00,32.15,32.23,32.14,32.2,50400.0,28.8406,28.9123,28.8316,28.8854,50400.0
2013-03-06 15:10:00,32.21,32.21,32.17,32.2,25000.0,28.8944,28.8944,28.8585,28.8854,25000.0
2013-03-06 15:20:00,32.2,32.26,32.19,32.25,28400.0,28.8854,28.9393,28.8765,28.9303,28400.0
2013-03-06 15:30:00,32.25,32.25,32.15,32.16,28900.0,28.9303,28.9303,28.8406,28.8495,28900.0
2013-03-06 15:40:00,32.16,32.19,32.13,32.18,33800.0,28.8495,28.8765,28.8226,28.8675,33800.0
2013-03-06 15:50:00,32.17,32.21,32.15,32.18,116200.0,28.8585,28.8944,28.8406,28.8675,116200.0
2013-03-07 09:30:00,32.35,32.64,32.28,32.61,35800.0,29.02,29.2801,28.9572,29.2532,35800.0
2013-03-07 09:40:00,32.61,32.7,32.52,32.6,48400.0,29.2532,29.334,29.1725,29.2443,48400.0
2013-03-07 09:50:00,32.6,32.62,32.49,32.49,41300.0,29.2443,29.2622,29.1456,29.1456,41300.0
2013-03-07 10:00:00,32.5,32.66,32.32,32.66,66500.0,29.1546,29.2981,28.9931,29.2981,66500.0
2013-03-07 10:10:00,32.66,32.74,32.61,32.68,43200.0,29.2981,29.3698,29.2532,29.316,43200.0
2013-03-07 10:20:00,32.68,32.7,32.64,32.68,47300.0,29.316,29.334,29.2801,29.316,47300.0
2013-03-07 10:30:00,32.68,32.85,32.64,32.75,86700.0,29.316,29.4685,29.2801,29.3788,86700.0
2013-03-07 10:40:00,32.75,32.87,32.59,32.78,51600.0,29.3788,29.4865,29.2353,29.4057,51600.0
2013-03-07 10:50:00,32.79,32.79,32.65,32.77,16400.0,29.4147,29.4147,29.2891,29.3968,16400.0
2013-03-07 11:00:00,32.75,32.75,32.71,32.75,18200.0,29.3788,29.3788,29.3429,29.3788,18200.0
2013-03-07 11:10:00,32.75,32.75,32.73,32.74,23600.0,29.3788,29.3788,29.3609,29.3698,23600.0
2013-03-07 11:20:00,32.73,32.77,32.7,32.72,19900.0,29.3609,29.3968,29.334,29.3519,19900.0
2013-03-07 11:30:00,32.74,32.8,32.74,32.8,17100.0,29.3698,29.4237,29.3698,29.4237,17100.0
2013-03-07 11:40:00,32.79,32.8,32.77,32.79,18800.0,29.4147,29.4237,29.3968,29.4147,18800.0
2013-03-07 11:50:00,32.79,32.82,32.7,32.79,43200.0,29.4147,29.4416,29.334,29.4147,43200.0
2013-03-07 12:00:00,32.79,32.79,32.72,32.73,8900.0,29.4147,29.4147,29.3519,29.3609,8900.0
2013-03-07 12:10:00,32.73,32.76,32.73,32.76,17200.0,29.3609,29.3878,29.3609,29.3878,17200.0
2013-03-07 12:20:00,32.76,32.76,32.67,32.69,32700.0,29.3878,29.3878,29.3071,29.325,32700.0
2013-03-07 12:30:00,32.68,32.72,32.55,32.55,25700.0,29.316,29.3519,29.1994,29.1994,25700.0
2013-03-07 12:40:00,32.56,32.56,32.49,32.52,23500.0,29.2084,29.2084,29.1456,29.1725,23500.0
2013-03-07 12:50:00,32.52,32.52,32.45,32.49,58600.0,29.1725,29.1725,29.1097,29.1456,58600.0
2013-03-07 13:00:00,32.49,32.55,32.48,32.54,20600.0,29.1456,29.1994,29.1366,29.1904,20600.0
2013-03-07 13:10:00,32.55,32.55,32.5,32.55,14500.0,29.1994,29.1994,29.1546,29.1994,14500.0
2013-03-07 13:20:00,32.56,32.57,32.45,32.45,15400.0,29.2084,29.2173,29.1097,29.1097,15400.0
2013-03-07 13:30:00,32.45,32.48,32.4,32.44,18000.0,29.1097,29.1366,29.0648,29.1007,18000.0
2013-03-07 13:40:00,32.44,32.52,32.44,32.52,37600.0,29.1007,29.1725,29.1007,29.1725,37600.0
2013-03-07 13:50:00,32.52,32.61,32.51,32.58,24400.0,29.1725,29.2532,29.1635,29.2263,24400.0
2013-03-07 14:00:00,32.58,32.58,32.41,32.45,30000.0,29.2263,29.2263,29.0738,29.1097,30000.0
2013-03-07 14:10:00,32.45,32.45,32.39,32.43,24800.0,29.1097,29.1097,29.0559,29.0918,24800.0
2013-03-07 14:20:00,32.43,32.43,32.2,32.2,60300.0,29.0918,29.0918,28.8854,28.8854,60300.0
2013-03-07 14:30:00,32.2,32.28,32.17,32.25,47100.0,28.8854,28.9572,28.8585,28.9303,47100.0
2013-03-07 14:40:00,32.25,32.34,32.2,32.34,37700.0,28.9303,29.011,28.8854,29.011,37700.0
2013-03-07 14:50:00,32.34,32.39,32.29,32.36,66100.0,29.011,29.0559,28.9662,29.029,66100.0
2013-03-07 15:00:00,32.36,32.39,32.29,32.3,28400.0,29.029,29.0559,28.9662,28.9751,28400.0
2013-03-07 15:10:00,32.31,32.33,32.21,32.28,120600.0,28.9841,29.002,28.8944,28.9572,120600.0
2013-03-07 15:20:00,32.28,32.3,32.19,32.3,42200.0,28.9572,28.9751,28.8765,28.9751,42200.0
2013-03-07 15:30:00,32.3,32.3,32.08,32.1,146300.0,28.9751,28.9751,28.7778,28.7957,146300.0
2013-03-07 15:40:00,32.09,32.15,31.98,31.98,141800.0,28.7868,28.8406,28.6881,28.6881,141800.0
2013-03-07 15:50:00,31.99,32.04,31.97,32.03,231700.0,28.697,28.7419,28.6791,28.7329,231700.0
2013-03-08 09:30:00,31.33,31.53,31.33,31.43,562600.0,28.105,28.2844,28.105,28.1947,562600.0
2013-03-08 09:40:00,31.42,31.53,31.36,31.38,331800.0,28.1857,28.2844,28.1319,28.1498,331800.0
2013-03-08 09:50:00,31.39,31.44,31.25,31.32,179800.0,28.1588,28.2037,28.0332,28.096,179800.0
2013-03-08 10:00:00,31.32,31.37,31.2,31.31,404300.0,28.096,28.1409,27.9884,28.087,404300.0
2013-03-08 10:10:00,31.3,31.31,30.95,31.15,275400.0,28.0781,28.087,27.7641,27.9435,275400.0
2013-03-08 10:20:00,31.15,31.25,31.1,31.21,314400.0,27.9435,28.0332,27.8987,27.9973,314400.0
2013-03-08 10:30:00,31.21,31.31,31.15,31.29,298800.0,27.9973,28.087,27.9435,28.0691,298800.0
2013-03-08 10:40:00,31.28,31.36,31.26,31.3,252600.0,28.0601,28.1319,28.0422,28.0781,252600.0
2013-03-08 10:50:00,31.29,31.42,31.29,31.4,164100.0,28.0691,28.1857,28.0691,28.1678,164100.0
2013-03-08 11:00:00,31.4,31.45,31.32,31.45,143100.0,28.1678,28.2126,28.096,28.2126,143100.0
2013-03-08 11:10:00,31.45,31.48,31.41,31.45,130000.0,28.2126,28.2395,28.1768,28.2126,130000.0
2013-03-08 11:20:00,31.45,31.46,31.42,31.43,103200.0,28.2126,28.2216,28.1857,28.1947,103200.0
2013-03-08 11:30:00,31.43,31.46,31.37,31.37,127200.0,28.1947,28.2216,28.1409,28.1409,127200.0
2013-03-08 11:40:00,31.37,31.39,31.3,31.38,68800.0,28.1409,28.1588,28.0781,28.1498,68800.0
2013-03-08 11:50:00,31.38,31.5,31.38,31.46,66600.0,28.1498,28.2575,28.1498,28.2216,66600.0
2013-03-08 12:00:00,31.46,31.49,31.43,31.45,54200.0,28.2216,28.2485,28.1947,28.2126,54200.0
2013-03-08 12:10:00,31.45,31.48,31.4,31.47,41900.0,28.2126,28.2395,28.1678,28.2306,41900.0
2013-03-08 12:20:00,31.47,31.51,31.41,31.5,86800.0,28.2306,28.2665,28.1768,28.2575,86800.0
2013-03-08 12:30:00,31.5,31.51,31.47,31.5,41700.0,28.2575,28.2665,28.2306,28.2575,41700.0
2013-03-08 12:40:00,31.5,31.51,31.47,31.49,43200.0,28.2575,28.2665,28.2306,28.2485,43200.0
2013-03-08 12:50:00,31.49,31.54,31.49,31.53,64100.0,28.2485,28.2934,28.2485,28.2844,64100.0
2013-03-08 13:00:00,31.53,31.6,31.5,31.54,215000.0,28.2844,28.3472,28.2575,28.2934,215000.0
2013-03-08 13:10:00,31.54,31.54,31.42,31.49,134600.0,28.2934,28.2934,28.1857,28.2485,134600.0
2013-03-08 13:20:00,31.49,31.52,31.48,31.51,103700.0,28.2485,28.2754,28.2395,28.2665,103700.0
2013-03-08 13:30:00,31.51,31.56,31.5,31.54,157800.0,28.2665,28.3113,28.2575,28.2934,157800.0
2013-03-08 13:40:00,31.54,31.55,31.5,31.54,29700.0,28.2934,28.3023,28.2575,28.2934,29700.0
2013-03-08 13:50:00,31.54,31.55,31.52,31.53,86800.0,28.2934,28.3023,28.2754,28.2844,86800.0
2013-03-08 14:00:00,31.53,31.55,31.52,31.55,35400.0,28.2844,28.3023,28.2754,28.3023,35400.0
2013-03-08 14:10:00,31.55,31.55,31.53,31.54,64000.0,28.3023,28.3023,28.2844,28.2934,64000.0
2013-03-08 14:20:00,31.54,31.55,31.46,31.5,77400.0,28.2934,28.3023,28.2216,28.2575,77400.0
2013-03-08 14:30:00,31.5,31.53,31.47,31.51,148200.0,28.2575,28.2844,28.2306,28.2665,148200.0
2013-03-08 14:40:00,31.5,31.54,31.47,31.54,258200.0,28.2575,28.2934,28.2306,28.2934,258200.0
2013-03-08 14:50:00,31.54,31.59,31.5,31.5,191300.0,28.2934,28.3382,28.2575,28.2575,191300.0
2013-03-08 15:00:00,31.51,31.53,31.48,31.52,205500.0,28.2665,28.2844,28.2395,28.2754,205500.0
2013-03-08 15:10:00,31.5,31.52,31.48,31.52,66200.0,28.2575,28.2754,28.2395,28.2754,66200.0
2013-03-08 15:20:00,31.52,31.58,31.51,31.55,139600.0,28.2754,28.3293,28.2665,28.3023,139600.0
2013-03-08 15:30:00,31.55,31.57,31.49,31.53,167500.0,28.3023,28.3203,28.2485,28.2844,167500.0
2013-03-08 15:40:00,31.54,31.54,31.53,31.53,146000.0,28.2934,28.2934,28.2844,28.2844,146000.0
2013-03-08 15:50:00,31.53,31.54,31.41,31.44,304800.0,28.2844,28.2934,28.1768,28.2037,304800.0
2013-03-11 09:30:00,31.75,31.91,31.5,31.69,212900.0,28.4818,28.6253,28.2575,28.4279,212900.0
2013-03-11 09:40:00,31.68,31.7,31.58,31.61,112800.0,28.419,28.4369,28.3293,28.3562,112800.0
2013-03-11 09:50:00,31.59,31.61,31.51,31.56,42100.0,28.3382,28.3562,28.2665,28.3113,42100.0
2013-03-11 10:00:00,31.57,31.61,31.52,31.57,40900.0,28.3203,28.3562,28.2754,28.3203,40900.0
2013-03-11 10:10:00,31.56,31.6,31.5,31.51,34500.0,28.3113,28.3472,28.2575,28.2665,34500.0
2013-03-11 10:20:00,31.52,31.57,31.47,31.5,41300.0,28.2754,28.3203,28.2306,28.2575,41300.0
2013-03-11 10:30:00,31.5,31.51,31.43,31.43,53100.0,28.2575,28.2665,28.1947,28.1947,53100.0
2013-03-11 10:40:00,31.42,31.44,31.37,31.4,23600.0,28.1857,28.2037,28.1409,28.1678,23600.0
2013-03-11 10:50:00,31.39,31.51,31.32,31.45,92400.0,28.1588,28.2665,28.096,28.2126,92400.0
2013-03-11 11:00:00,31.45,31.49,31.44,31.47,104400.0,28.2126,28.2485,28.2037,28.2306,104400.0
2013-03-11 11:10:00,31.47,31.55,31.47,31.54,173200.0,28.2306,28.3023,28.2306,28.2934,173200.0
2013-03-11 11:20:00,31.54,31.57,31.52,31.55,59600.0,28.2934,28.3203,28.2754,28.3023,59600.0
2013-03-11 11:30:00,31.55,31.56,31.53,31.53,71800.0,28.3023,28.3113,28.2844,28.2844,71800.0
2013-03-11 11:40:00,31.54,31.57,31.53,31.53,77600.0,28.2934,28.3203,28.2844,28.2844,77600.0
2013-03-11 11:50:00,31.53,31.56,31.53,31.53,16800.0,28.2844,28.3113,28.2844,28.2844,16800.0
2013-03-11 12:00:00,31.54,31.55,31.5,31.54,36400.0,28.2934,28.3023,28.2575,28.2934,36400.0
2013-03-11 12:10:00,31.54,31.56,31.5,31.55,159400.0,28.2934,28.3113,28.2575,28.3023,159400.0
2013-03-11 12:20:00,31.55,31.57,31.51,31.56,70600.0,28.3023,28.3203,28.2665,28.3113,70600.0
2013-03-11 12:30:00,31.56,31.59,31.49,31.54,142700.0,28.3113,28.3382,28.2485,28.2934,142700.0
2013-03-11 12:40:00,31.53,31.56,31.53,31.54,17600.0,28.2844,28.3113,28.2844,28.2934,17600.0
2013-03-11 12:50:00,31.54,31.59,31.53,31.56,82000.0,28.2934,28.3382,28.2844,28.3113,82000.0
2013-03-11 13:00:00,31.57,31.61,31.57,31.59,65400.0,28.3203,28.3562,28.3203,28.3382,65400.0
2013-03-11 13:10:00,31.58,31.61,31.58,31.6,61400.0,28.3293,28.3562,28.3293,28.3472,61400.0
2013-03-11 13:20:00,31.59,31.61,31.57,31.58,45100.0,28.3382,28.3562,28.3203,28.3293,45100.0
2013-03-11 13:30:00,31.59,31.61,31.58,31.61,51800.0,28.3382,28.3562,28.3293,28.3562,51800.0
2013-03-11 13:40:00,31.6,31.61,31.56,31.58,27000.0,28.3472,28.3562,28.3113,28.3293,27000.0
2013-03-11 13:50:00,31.58,31.59,31.55,31.58,29300.0,28.3293,28.3382,28.3023,28.3293,29300.0
2013-03-11 14:00:00,31.58,31.59,31.55,31.56,32200.0,28.3293,28.3382,28.3023,28.3113,32200.0
2013-03-11 14:10:00,31.56,31.57,31.5,31.56,39700.0,28.3113,28.3203,28.2575,28.3113,39700.0
2013-03-11 14:20:00,31.56,31.56,31.54,31.56,20700.0,28.3113,28.3113,28.2934,28.3113,20700.0
2013-03-11 14:30:00,31.55,31.59,31.51,31.53,49600.0,28.3023,28.3382,28.2665,28.2844,49600.0
2013-03-11 14:40:00,31.52,31.63,31.51,31.6,113900.0,28.2754,28.3741,28.2665,28.3472,113900.0
2013-03-11 14:50:00,31.59,31.77,31.59,31.73,275800.0,28.3382,28.4997,28.3382,28.4638,275800.0
2013-03-11 15:00:00,31.74,31.88,31.69,31.8,395000.0,28.4728,28.5984,28.4279,28.5266,395000.0
2013-03-11 15:10:00,31.8,31.8,31.65,31.7,132200.0,28.5266,28.5266,28.392,28.4369,132200.0
2013-03-11 15:20:00,31.69,31.71,31.65,31.65,56900.0,28.4279,28.4459,28.392,28.392,56900.0
2013-03-11 15:30:00,31.65,31.66,31.55,31.55,149400.0,28.392,28.401,28.3023,28.3023,149400.0
2013-03-11 15:40:00,31.55,31.67,31.55,31.67,142200.0,28.3023,28.41,28.3023,28.41,142200.0
2013-03-11 15:50:00,31.67,31.67,31.59,31.59,165900.0,28.41,28.41,28.3382,28.3382,165900.0
2013-03-12 09:30:00,31.4,31.51,31.14,31.3,98800.0,28.1678,28.2665,27.9345,28.0781,98800.0
2013-03-12 09:40:00,31.31,31.45,31.3,31.41,70500.0,28.087,28.2126,28.0781,28.1768,70500.0
2013-03-12 09:50:00,31.41,31.5,31.33,31.34,77100.0,28.1768,28.2575,28.105,28.114,77100.0
2013-03-12 10:00:00,31.35,31.39,31.31,31.36,79700.0,28.1229,28.1588,28.087,28.1319,79700.0
2013-03-12 10:10:00,31.35,31.45,31.34,31.39,109800.0,28.1229,28.2126,28.114,28.1588,109800.0
2013-03-12 10:20:00,31.39,31.53,31.37,31.51,39900.0,28.1588,28.2844,28.1409,28.2665,39900.0
2013-03-12 10:30:00,31.51,31.53,31.35,31.42,211400.0,28.2665,28.2844,28.1229,28.1857,211400.0
2013-03-12 10:40:00,31.41,31.42,31.34,31.36,37000.0,28.1768,28.1857,28.114,28.1319,37000.0
2013-03-12 10:50:00,31.36,31.4,31.36,31.4,14100.0,28.1319,28.1678,28.1319,28.1678,14100.0
2013-03-12 11:00:00,31.4,31.42,31.24,31.28,62700.0,28.1678,28.1857,28.0243,28.0601,62700.0
2013-03-12 11:10:00,31.28,31.34,31.24,31.24,35900.0,28.0601,28.114,28.0243,28.0243,35900.0
2013-03-12 11:20:00,31.25,31.26,31.13,31.17,51500.0,28.0332,28.0422,27.9256,27.9615,51500.0
2013-03-12 11:30:00,31.19,31.2,31.13,31.16,33900.0,27.9794,27.9884,27.9256,27.9525,33900.0
2013-03-12 11:40:00,31.19,31.21,31.11,31.18,29200.0,27.9794,27.9973,27.9076,27.9704,29200.0
2013-03-12 11:50:00,31.23,31.38,31.23,31.37,19800.0,28.0153,28.1498,28.0153,28.1409,19800.0
2013-03-12 12:00:00,31.37,31.41,31.34,31.34,46400.0,28.1409,28.1768,28.114,28.114,46400.0
2013-03-12 12:10:00,31.33,31.33,31.27,31.28,10200.0,28.105,28.105,28.0512,28.0601,10200.0
2013-03-12 12:20:00,31.27,31.27,31.18,31.21,23300.0,28.0512,28.0512,27.9704,27.9973,23300.0
2013-03-12 12:30:00,31.21,31.28,31.21,31.25,11500.0,27.9973,28.0601,27.9973,28.0332,11500.0
2013-03-12 12:40:00,31.23,31.26,31.2,31.21,17000.0,28.0153,28.0422,27.9884,27.9973,17000.0
2013-03-12 12:50:00,31.22,31.3,31.22,31.3,24300.0,28.0063,28.0781,28.0063,28.0781,24300.0
2013-03-12 13:00:00,31.3,31.4,31.3,31.4,39500.0,28.0781,28.1678,28.0781,28.1678,39500.0
2013-03-12 13:10:00,31.39,31.4,31.3,31.3,50500.0,28.1588,28.1678,28.0781,28.0781,50500.0
2013-03-12 13:20:00,31.3,31.36,31.29,31.36,16700.0,28.0781,28.1319,28.0691,28.1319,16700.0
2013-03-12 13:30:00,31.36,31.39,31.36,31.38,80700.0,28.1319,28.1588,28.1319,28.1498,80700.0
2013-03-12 13:40:00,31.38,31.39,31.36,31.38,20000.0,28.1498,28.1588,28.1319,28.1498,20000.0
2013-03-12 13:50:00,31.37,31.38,31.33,31.36,24200.0,28.1409,28.1498,28.105,28.1319,24200.0
2013-03-12 14:00:00,31.36,31.38,31.31,31.31,16200.0,28.1319,28.1498,28.087,28.087,16200.0
2013-03-12 14:10:00,31.31,31.37,31.3,31.35,18200.0,28.087,28.1409,28.0781,28.1229,18200.0
2013-03-12 14:20:00,31.36,31.38,31.31,31.33,24300.0,28.1319,28.1498,28.087,28.105,24300.0
2013-03-12 14:30:00,31.34,31.36,31.24,31.24,24200.0,28.114,28.1319,28.0243,28.0243,24200.0
2013-03-12 14:40:00,31.24,31.3,31.24,31.27,47300.0,28.0243,28.0781,28.0243,28.0512,47300.0
2013-03-12 14:50:00,31.28,31.3,31.25,31.25,20000.0,28.0601,28.0781,28.0332,28.0332,20000.0
2013-03-12 15:00:00,31.25,31.29,31.23,31.28,161700.0,28.0332,28.0691,28.0153,28.0601,161700.0
2013-03-12 15:10:00,31.27,31.28,31.26,31.28,49800.0,28.0512,28.0601,28.0422,28.0601,49800.0
2013-03-12 15:20:00,31.29,31.35,31.29,31.33,42400.0,28.0691,28.1229,28.0691,28.105,42400.0
2013-03-12 15:30:00,31.33,31.37,31.29,31.35,36800.0,28.105,28.1409,28.0691,28.1229,36800.0
2013-03-12 15:40:00,31.34,31.36,31.32,31.34,37500.0,28.114,28.1319,28.096,28.114,37500.0
2013-03-12 15:50:00,31.33,31.35,31.28,31.31,171800.0,28.105,28.1229,28.0601,28.087,171800.0
2013-03-13 09:30:00,31.4,31.4,30.87,31.19,63900.0,28.1678,28.1678,27.6923,27.9794,63900.0
2013-03-13 09:40:00,31.19,31.19,31.0,31.05,58600.0,27.9794,27.9794,27.809,27.8538,58600.0
2013-03-13 09:50:00,31.08,31.22,31.07,31.15,84300.0,27.8807,28.0063,27.8717,27.9435,84300.0
2013-03-13 10:00:00,31.16,31.16,30.98,31.02,32900.0,27.9525,27.9525,27.791,27.8269,32900.0
2013-03-13 10:10:00,31.02,31.16,31.02,31.05,116100.0,27.8269,27.9525,27.8269,27.8538,116100.0
2013-03-13 10:20:00,31.06,31.2,31.05,31.13,40100.0,27.8628,27.9884,27.8538,27.9256,40100.0
2013-03-13 10:30:00,31.13,31.15,31.08,31.09,28800.0,27.9256,27.9435,27.8807,27.8897,28800.0
2013-03-13 10:40:00,31.09,31.12,31.03,31.12,64000.0,27.8897,27.9166,27.8359,27.9166,64000.0
2013-03-13 10:50:00,31.11,31.12,31.06,31.07,23700.0,27.9076,27.9166,27.8628,27.8717,23700.0
2013-03-13 11:00:00,31.08,31.14,31.07,31.14,16000.0,27.8807,27.9345,27.8717,27.9345,16000.0
2013-03-13 11:10:00,31.14,31.21,31.14,31.19,73500.0,27.9345,27.9973,27.9345,27.9794,73500.0
2013-03-13 11:20:00,31.18,31.18,31.15,31.18,18000.0,27.9704,27.9704,27.9435,27.9704,18000.0
2013-03-13 11:30:00,31.18,31.19,31.15,31.15,17700.0,27.9704,27.9794,27.9435,27.9435,17700.0
2013-03-13 11:40:00,31.15,31.18,31.1,31.14,84400.0,27.9435,27.9704,27.8987,27.9345,84400.0
2013-03-13 11:50:00,31.15,31.2,31.11,31.14,103500.0,27.9435,27.9884,27.9076,27.9345,103500.0
2013-03-13 12:00:00,31.14,31.18,31.14,31.17,20700.0,27.9345,27.9704,27.9345,27.9615,20700.0
2013-03-13 12:10:00,31.17,31.22,31.14,31.15,64000.0,27.9615,28.0063,27.9345,27.9435,64000.0
2013-03-13 12:20:00,31.16,31.2,31.13,31.2,65800.0,27.9525,27.9884,27.9256,27.9884,65800.0
2013-03-13 12:30:00,31.2,31.27,31.15,31.26,90900.0,27.9884,28.0512,27.9435,28.0422,90900.0
2013-03-13 12:40:00,31.26,31.34,31.26,31.32,91800.0,28.0422,28.114,28.0422,28.096,91800.0
2013-03-13 12:50:00,31.3,31.37,31.3,31.35,27300.0,28.0781,28.1409,28.0781,28.1229,27300.0
2013-03-13 13:00:00,31.35,31.35,31.3,31.33,42800.0,28.1229,28.1229,28.0781,28.105,42800.0
2013-03-13 13:10:00,31.34,31.36,31.27,31.3,59500.0,28.114,28.1319,28.0512,28.0781,59500.0
2013-03-13 13:20:00,31.29,31.3,31.24,31.25,16500.0,28.0691,28.0781,28.0243,28.0332,16500.0
2013-03-13 13:30:00,31.24,31.26,31.23,31.25,26800.0,28.0243,28.0422,28.0153,28.0332,26800.0
2013-03-13 13:40:00,31.24,31.39,31.23,31.39,75300.0,28.0243,28.1588,28.0153,28.1588,75300.0
2013-03-13 13:50:00,31.39,31.45,31.29,31.41,171300.0,28.1588,28.2126,28.0691,28.1768,171300.0
2013-03-13 14:00:00,31.41,31.5,31.39,31.49,25500.0,28.1768,28.2575,28.1588,28.2485,25500.0
2013-03-13 14:10:00,31.5,31.52,31.44,31.44,62100.0,28.2575,28.2754,28.2037,28.2037,62100.0
2013-03-13 14:20:00,31.44,31.48,31.39,31.39,36800.0,28.2037,28.2395,28.1588,28.1588,36800.0
2013-03-13 14:30:00,31.39,31.41,31.33,31.35,32100.0,28.1588,28.1768,28.105,28.1229,32100.0
2013-03-13 14:40:00,31.34,31.39,31.34,31.38,23100.0,28.114,28.1588,28.114,28.1498,23100.0
2013-03-13 14:50:00,31.39,31.39,31.25,31.3,81200.0,28.1588,28.1588,28.0332,28.0781,81200.0
2013-03-13 15:00:00,31.3,31.39,31.25,31.25,36100.0,28.0781,28.1588,28.0332,28.0332,36100.0
2013-03-13 15:10:00,31.25,31.3,31.24,31.28,42900.0,28.0332,28.0781,28.0243,28.0601,42900.0
2013-03-13 15:20:00,31.28,31.31,31.23,31.24,37200.0,28.0601,28.087,28.0153,28.0243,37200.0
2013-03-13 15:30:00,31.23,31.3,31.23,31.25,77400.0,28.0153,28.0781,28.0153,28.0332,77400.0
2013-03-13 15:40:00,31.24,31.31,31.23,31.25,54700.0,28.0243,28.087,28.0153,28.0332,54700.0
2013-03-13 15:50:00,31.25,31.33,31.23,31.24,99800.0,28.0332,28.105,28.0153,28.0243,99800.0
2013-03-14 09:30:00,31.28,31.68,31.15,31.27,63200.0,28.0601,28.419,27.9435,28.0512,63200.0
2013-03-14 09:40:00,31.28,31.4,31.26,31.39,250000.0,28.0601,28.1678,28.0422,28.1588,250000.0
2013-03-14 09:50:00,31.39,31.42,31.33,31.4,147200.0,28.1588,28.1857,28.105,28.1678,147200.0
2013-03-14 10:00:00,31.4,31.45,31.38,31.45,59400.0,28.1678,28.2126,28.1498,28.2126,59400.0
2013-03-14 10:10:00,31.45,31.45,31.35,31.44,57600.0,28.2126,28.2126,28.1229,28.2037,57600.0
2013-03-14 10:20:00,31.44,31.55,31.44,31.55,144700.0,28.2037,28.3023,28.2037,28.3023,144700.0
2013-03-14 10:30:00,31.56,31.69,31.54,31.6,202500.0,28.3113,28.4279,28.2934,28.3472,202500.0
2013-03-14 10:40:00,31.6,31.63,31.6,31.61,55400.0,28.3472,28.3741,28.3472,28.3562,55400.0
2013-03-14 10:50:00,31.61,31.63,31.58,31.61,67100.0,28.3562,28.3741,28.3293,28.3562,67100.0
2013-03-14 11:00:00,31.6,31.61,31.53,31.6,43900.0,28.3472,28.3562,28.2844,28.3472,43900.0
2013-03-14 11:10:00,31.59,31.61,31.57,31.58,28700.0,28.3382,28.3562,28.3203,28.3293,28700.0
2013-03-14 11:20:00,31.59,31.61,31.54,31.55,25300.0,28.3382,28.3562,28.2934,28.3023,25300.0
2013-03-14 11:30:00,31.55,31.57,31.5,31.54,46800.0,28.3023,28.3203,28.2575,28.2934,46800.0
2013-03-14 11:40:00,31.54,31.59,31.51,31.59,30600.0,28.2934,28.3382,28.2665,28.3382,30600.0
2013-03-14 11:50:00,31.58,31.63,31.57,31.57,103500.0,28.3293,28.3741,28.3203,28.3203,103500.0
2013-03-14 12:00:00,31.57,31.58,31.51,31.53,24200.0,28.3203,28.3293,28.2665,28.2844,24200.0
2013-03-14 12:10:00,31.53,31.54,31.51,31.54,18400.0,28.2844,28.2934,28.2665,28.2934,18400.0
2013-03-14 12:20:00,31.53,31.56,31.5,31.55,21300.0,28.2844,28.3113,28.2575,28.3023,21300.0
2013-03-14 12:30:00,31.55,31.6,31.54,31.57,31000.0,28.3023,28.3472,28.2934,28.3203,31000.0
2013-03-14 12:40:00,31.56,31.6,31.51,31.51,43500.0,28.3113,28.3472,28.2665,28.2665,43500.0
2013-03-14 12:50:00,31.51,31.53,31.47,31.53,25400.0,28.2665,28.2844,28.2306,28.2844,25400.0
2013-03-14 13:00:00,31.53,31.6,31.5,31.6,25500.0,28.2844,28.3472,28.2575,28.3472,25500.0
2013-03-14 13:10:00,31.6,31.65,31.59,31.65,88000.0,28.3472,28.392,28.3382,28.392,88000.0
2013-03-14 13:20:00,31.65,31.67,31.65,31.67,17900.0,28.392,28.41,28.392,28.41,17900.0
2013-03-14 13:30:00,31.67,31.72,31.66,31.72,33700.0,28.41,28.4548,28.401,28.4548,33700.0
2013-03-14 13:40:00,31.72,31.75,31.7,31.75,15700.0,28.4548,28.4818,28.4369,28.4818,15700.0
2013-03-14 13:50:00,31.75,31.77,31.74,31.76,32200.0,28.4818,28.4997,28.4728,28.4907,32200.0
2013-03-14 14:00:00,31.77,31.77,31.6,31.64,99500.0,28.4997,28.4997,28.3472,28.3831,99500.0
2013-03-14 14:10:00,31.64,31.67,31.64,31.65,54700.0,28.3831,28.41,28.3831,28.392,54700.0
2013-03-14 14:20:00,31.65,31.65,31.6,31.6,28500.0,28.392,28.392,28.3472,28.3472,28500.0
2013-03-14 14:30:00,31.61,31.63,31.54,31.55,55900.0,28.3562,28.3741,28.2934,28.3023,55900.0
2013-03-14 14:40:00,31.55,31.58,31.53,31.55,65000.0,28.3023,28.3293,28.2844,28.3023,65000.0
2013-03-14 14:50:00,31.56,31.56,31.51,31.53,42800.0,28.3113,28.3113,28.2665,28.2844,42800.0
2013-03-14 15:00:00,31.53,31.56,31.53,31.55,63100.0,28.2844,28.3113,28.2844,28.3023,63100.0
2013-03-14 15:10:00,31.55,31.56,31.53,31.56,53400.0,28.3023,28.3113,28.2844,28.3113,53400.0
2013-03-14 15:20:00,31.56,31.56,31.52,31.53,36700.0,28.3113,28.3113,28.2754,28.2844,36700.0
2013-03-14 15:30:00,31.54,31.57,31.53,31.55,29400.0,28.2934,28.3203,28.2844,28.3023,29400.0
2013-03-14 15:40:00,31.55,31.58,31.54,31.54,69200.0,28.3023,28.3293,28.2934,28.2934,69200.0
2013-03-14 15:50:00,31.55,31.55,31.5,31.55,102600.0,28.3023,28.3023,28.2575,28.3023,102600.0
2013-03-15 09:30:00,31.31,31.54,31.2,31.21,94700.0,28.087,28.2934,27.9884,27.9973,94700.0
2013-03-15 09:40:00,31.21,31.35,31.14,31.3,27100.0,27.9973,28.1229,27.9345,28.0781,27100.0
2013-03-15 09:50:00,31.28,31.32,31.25,31.25,31000.0,28.0601,28.096,28.0332,28.0332,31000.0
2013-03-15 10:00:00,31.25,31.25,31.06,31.09,31100.0,28.0332,28.0332,27.8628,27.8897,31100.0
2013-03-15 10:10:00,31.09,31.16,31.03,31.15,40400.0,27.8897,27.9525,27.8359,27.9435,40400.0
2013-03-15 10:20:00,31.16,31.2,31.14,31.2,29300.0,27.9525,27.9884,27.9345,27.9884,29300.0
2013-03-15 10:30:00,31.2,31.23,31.17,31.21,26000.0,27.9884,28.0153,27.9615,27.9973,26000.0
2013-03-15 10:40:00,31.22,31.31,31.21,31.27,17100.0,28.0063,28.087,27.9973,28.0512,17100.0
2013-03-15 10:50:00,31.26,31.28,31.22,31.23,33400.0,28.0422,28.0601,28.0063,28.0153,33400.0
2013-03-15 11:00:00,31.23,31.31,31.22,31.31,21800.0,28.0153,28.087,28.0063,28.087,21800.0
2013-03-15 11:10:00,31.31,31.33,31.29,31.33,17600.0,28.087,28.105,28.0691,28.105,17600.0
2013-03-15 11:20:00,31.32,31.34,31.28,31.31,24900.0,28.096,28.114,28.0601,28.087,24900.0
2013-03-15 11:30:00,31.31,31.31,31.25,31.31,24700.0,28.087,28.087,28.0332,28.087,24700.0
2013-03-15 11:40:00,31.31,31.32,31.28,31.29,23500.0,28.087,28.096,28.0601,28.0691,23500.0
2013-03-15 11:50:00,31.29,31.31,31.26,31.27,30100.0,28.0691,28.087,28.0422,28.0512,30100.0
2013-03-15 12:00:00,31.28,31.29,31.15,31.16,18300.0,28.0601,28.0691,27.9435,27.9525,18300.0
2013-03-15 12:10:00,31.17,31.21,31.16,31.19,19800.0,27.9615,27.9973,27.9525,27.9794,19800.0
2013-03-15 12:20:00,31.21,31.28,31.19,31.26,22000.0,27.9973,28.0601,27.9794,28.0422,22000.0
2013-03-15 12:30:00,31.27,31.27,31.22,31.25,13200.0,28.0512,28.0512,28.0063,28.0332,13200.0
2013-03-15 12:40:00,31.26,31.31,31.25,31.3,21100.0,28.0422,28.087,28.0332,28.0781,21100.0
2013-03-15 12:50:00,31.3,31.32,31.29,31.29,44400.0,28.0781,28.096,28.0691,28.0691,44400.0
2013-03-15 13:00:00,31.3,31.31,31.28,31.3,34400.0,28.0781,28.087,28.0601,28.0781,34400.0
2013-03-15 13:10:00,31.3,31.3,31.24,31.26,79900.0,28.0781,28.0781,28.0243,28.0422,79900.0
2013-03-15 13:20:00,31.27,31.29,31.26,31.29,24100.0,28.0512,28.0691,28.0422,28.0691,24100.0
2013-03-15 13:30:00,31.28,31.3,31.27,31.28,25000.0,28.0601,28.0781,28.0512,28.0601,25000.0
2013-03-15 13:40:00,31.27,31.29,31.27,31.29,37200.0,28.0512,28.0691,28.0512,28.0691,37200.0
2013-03-15 13:50:00,31.29,31.31,31.27,31.28,84300.0,28.0691,28.087,28.0512,28.0601,84300.0
2013-03-15 14:00:00,31.29,31.3,31.23,31.24,28500.0,28.0691,28.0781,28.0153,28.0243,28500.0
2013-03-15 14:10:00,31.23,31.27,31.23,31.25,46900.0,28.0153,28.0512,28.0153,28.0332,46900.0
2013-03-15 14:20:00,31.26,31.26,31.21,31.21,51300.0,28.0422,28.0422,27.9973,27.9973,51300.0
2013-03-15 14:30:00,31.21,31.22,31.17,31.21,45700.0,27.9973,28.0063,27.9615,27.9973,45700.0
2013-03-15 14:40:00,31.22,31.22,31.17,31.17,27900.0,28.0063,28.0063,27.9615,27.9615,27900.0
2013-03-15 14:50:00,31.18,31.2,31.17,31.19,60200.0,27.9704,27.9884,27.9615,27.9794,60200.0
2013-03-15 15:00:00,31.19,31.19,31.18,31.18,21900.0,27.9794,27.9794,27.9704,27.9704,21900.0
2013-03-15 15:10:00,31.19,31.19,31.18,31.19,34000.0,27.9794,27.9794,27.9704,27.9794,34000.0
2013-03-15 15:20:00,31.19,31.23,31.18,31.2,60300.0,27.9794,28.0153,27.9704,27.9884,60300.0
2013-03-15 15:30:00,31.19,31.24,31.17,31.23,56300.0,27.9794,28.0243,27.9615,28.0153,56300.0
2013-03-15 15:40:00,31.23,31.3,31.22,31.3,74000.0,28.0153,28.0781,28.0063,28.0781,74000.0
2013-03-15 15:50:00,31.29,31.3,31.0,31.23,725300.0,28.0691,28.0781,27.809,28.0153,725300.0
2013-03-18 09:30:00,30.66,30.83,29.88,30.14,419000.0,27.504,27.6565,26.8042,27.0375,419000.0
2013-03-18 09:40:00,30.16,30.35,30.1,30.25,324100.0,27.0554,27.2259,27.0016,27.1362,324100.0
2013-03-18 09:50:00,30.27,30.27,30.16,30.22,174000.0,27.1541,27.1541,27.0554,27.1092,174000.0
2013-03-18 10:00:00,30.22,30.3,30.2,30.25,118500.0,27.1092,27.181,27.0913,27.1362,118500.0
2013-03-18 10:10:00,30.25,30.33,30.1,30.19,172800.0,27.1362,27.2079,27.0016,27.0823,172800.0
2013-03-18 10:20:00,30.19,30.32,30.19,30.26,61000.0,27.0823,27.199,27.0823,27.1451,61000.0
2013-03-18 10:30:00,30.25,30.27,30.18,30.24,51500.0,27.1362,27.1541,27.0734,27.1272,51500.0
2013-03-18 10:40:00,30.24,30.26,30.16,30.18,87900.0,27.1272,27.1451,27.0554,27.0734,87900.0
2013-03-18 10:50:00,30.19,30.21,30.08,30.11,123200.0,27.0823,27.1003,26.9837,27.0106,123200.0
2013-03-18 11:00:00,30.1,30.21,30.07,30.09,184600.0,27.0016,27.1003,26.9747,26.9926,184600.0
2013-03-18 11:10:00,30.1,30.12,29.95,29.95,122000.0,27.0016,27.0195,26.867,26.867,122000.0
2013-03-18 11:20:00,29.95,30.06,29.94,29.96,171200.0,26.867,26.9657,26.8581,26.876,171200.0
2013-03-18 11:30:00,29.96,30.04,29.96,30.02,216700.0,26.876,26.9478,26.876,26.9298,216700.0
2013-03-18 11:40:00,30.02,30.15,30.0,30.14,436300.0,26.9298,27.0465,26.9119,27.0375,436300.0
2013-03-18 11:50:00,30.14,30.28,30.14,30.28,75400.0,27.0375,27.1631,27.0375,27.1631,75400.0
2013-03-18 12:00:00,30.27,30.36,30.25,30.3,66100.0,27.1541,27.2348,27.1362,27.181,66100.0
2013-03-18 12:10:00,30.29,30.3,30.16,30.25,112800.0,27.172,27.181,27.0554,27.1362,112800.0
2013-03-18 12:20:00,30.25,30.42,30.25,30.33,133800.0,27.1362,27.2887,27.1362,27.2079,133800.0
2013-03-18 12:30:00,30.33,30.36,30.31,30.35,41800.0,27.2079,27.2348,27.19,27.2259,41800.0
2013-03-18 12:40:00,30.36,30.36,30.12,30.14,95100.0,27.2348,27.2348,27.0195,27.0375,95100.0
2013-03-18 12:50:00,30.15,30.15,30.1,30.15,31400.0,27.0465,27.0465,27.0016,27.0465,31400.0
2013-03-18 13:00:00,30.14,30.15,30.02,30.07,154200.0,27.0375,27.0465,26.9298,26.9747,154200.0
2013-03-18 13:10:00,30.08,30.17,30.08,30.11,82800.0,26.9837,27.0644,26.9837,27.0106,82800.0
2013-03-18 13:20:00,30.11,30.16,29.96,29.96,72700.0,27.0106,27.0554,26.876,26.876,72700.0
2013-03-18 13:30:00,29.96,30.05,29.92,29.98,134900.0,26.876,26.9567,26.8401,26.894,134900.0
2013-03-18 13:40:00,29.99,29.99,29.89,29.96,60600.0,26.9029,26.9029,26.8132,26.876,60600.0
2013-03-18 13:50:00,29.94,29.98,29.92,29.96,72600.0,26.8581,26.894,26.8401,26.876,72600.0
2013-03-18 14:00:00,29.96,30.04,29.92,29.98,152500.0,26.876,26.9478,26.8401,26.894,152500.0
2013-03-18 14:10:00,29.98,30.07,29.91,29.91,148200.0,26.894,26.9747,26.8312,26.8312,148200.0
2013-03-18 14:20:00,29.91,30.11,29.91,30.09,156700.0,26.8312,27.0106,26.8312,26.9926,156700.0
2013-03-18 14:30:00,30.09,30.1,29.93,29.96,76300.0,26.9926,27.0016,26.8491,26.876,76300.0
2013-03-18 14:40:00,29.95,29.97,29.89,29.92,71600.0,26.867,26.885,26.8132,26.8401,71600.0
2013-03-18 14:50:00,29.92,29.93,29.58,29.62,225500.0,26.8401,26.8491,26.5351,26.571,225500.0
2013-03-18 15:00:00,29.62,29.85,29.55,29.67,251100.0,26.571,26.7773,26.5082,26.6159,251100.0
2013-03-18 15:10:00,29.68,29.75,29.61,29.71,188900.0,26.6248,26.6876,26.562,26.6517,188900.0
2013-03-18 15:20:00,29.7,29.78,29.54,29.55,136700.0,26.6428,26.7145,26.4992,26.5082,136700.0
2013-03-18 15:30:00,29.55,29.62,29.48,29.52,302500.0,26.5082,26.571,26.4454,26.4813,302500.0
2013-03-18 15:40:00,29.51,29.66,29.46,29.61,418000.0,26.4723,26.6069,26.4275,26.562,418000.0
2013-03-18 15:50:00,29.6,29.77,29.6,29.72,506500.0,26.5531,26.7056,26.5531,26.6607,506500.0
2013-03-19 09:30:00,30.07,30.07,29.82,29.91,178200.0,26.9747,26.9747,26.7504,26.8312,178200.0
2013-03-19 09:40:00,29.9,30.05,29.86,30.05,189800.0,26.8222,26.9567,26.7863,26.9567,189800.0
2013-03-19 09:50:00,30.05,30.08,29.93,29.99,109600.0,26.9567,26.9837,26.8491,26.9029,109600.0
2013-03-19 10:00:00,30.0,30.0,29.95,30.0,53400.0,26.9119,26.9119,26.867,26.9119,53400.0
2013-03-19 10:10:00,29.99,30.0,29.92,29.92,76700.0,26.9029,26.9119,26.8401,26.8401,76700.0
2013-03-19 10:20:00,29.91,29.99,29.79,29.8,87700.0,26.8312,26.9029,26.7235,26.7325,87700.0
2013-03-19 10:30:00,29.8,29.9,29.76,29.9,197100.0,26.7325,26.8222,26.6966,26.8222,197100.0
2013-03-19 10:40:00,29.91,30.04,29.89,29.97,135800.0,26.8312,26.9478,26.8132,26.885,135800.0
2013-03-19 10:50:00,29.97,29.98,29.84,29.92,41800.0,26.885,26.894,26.7684,26.8401,41800.0
2013-03-19 11:00:00,29.93,29.99,29.88,29.99,54700.0,26.8491,26.9029,26.8042,26.9029,54700.0
2013-03-19 11:10:00,29.99,30.18,29.99,30.18,148000.0,26.9029,27.0734,26.9029,27.0734,148000.0
2013-03-19 11:20:00,30.19,30.33,30.19,30.27,103200.0,27.0823,27.2079,27.0823,27.1541,103200.0
2013-03-19 11:30:00,30.26,30.29,30.1,30.1,50500.0,27.1451,27.172,27.0016,27.0016,50500.0
2013-03-19 11:40:00,30.1,30.12,29.89,29.9,53900.0,27.0016,27.0195,26.8132,26.8222,53900.0
2013-03-19 11:50:00,29.9,29.95,29.81,29.85,181200.0,26.8222,26.867,26.7415,26.7773,181200.0
2013-03-19 12:00:00,29.85,29.89,29.8,29.83,31200.0,26.7773,26.8132,26.7325,26.7594,31200.0
2013-03-19 12:10:00,29.85,29.91,29.83,29.87,70500.0,26.7773,26.8312,26.7594,26.7953,70500.0
2013-03-19 12:20:00,29.88,30.0,29.88,30.0,80800.0,26.8042,26.9119,26.8042,26.9119,80800.0
2013-03-19 12:30:00,29.97,29.97,29.85,29.93,29200.0,26.885,26.885,26.7773,26.8491,29200.0
2013-03-19 12:40:00,29.94,30.0,29.87,29.87,38200.0,26.8581,26.9119,26.7953,26.7953,38200.0
2013-03-19 12:50:00,29.88,29.88,29.8,29.83,33700.0,26.8042,26.8042,26.7325,26.7594,33700.0
2013-03-19 13:00:00,29.83,29.86,29.8,29.8,45600.0,26.7594,26.7863,26.7325,26.7325,45600.0
2013-03-19 13:10:00,29.81,29.82,29.68,29.68,89600.0,26.7415,26.7504,26.6248,26.6248,89600.0
2013-03-19 13:20:00,29.69,29.69,29.54,29.65,91000.0,26.6338,26.6338,26.4992,26.5979,91000.0
2013-03-19 13:30:00,29.65,29.7,29.56,29.56,81700.0,26.5979,26.6428,26.5172,26.5172,81700.0
2013-03-19 13:40:00,29.56,29.6,29.54,29.58,51200.0,26.5172,26.5531,26.4992,26.5351,51200.0
2013-03-19 13:50:00,29.59,29.62,29.58,29.61,69200.0,26.5441,26.571,26.5351,26.562,69200.0
2013-03-19 14:00:00,29.61,29.76,29.6,29.72,82900.0,26.562,26.6966,26.5531,26.6607,82900.0
2013-03-19 14:10:00,29.73,29.8,29.73,29.75,43800.0,26.6697,26.7325,26.6697,26.6876,43800.0
2013-03-19 14:20:00,29.75,29.89,29.75,29.85,67900.0,26.6876,26.8132,26.6876,26.7773,67900.0
2013-03-19 14:30:00,29.85,29.98,29.85,29.89,99400.0,26.7773,26.894,26.7773,26.8132,99400.0
2013-03-19 14:40:00,29.89,29.89,29.76,29.79,61000.0,26.8132,26.8132,26.6966,26.7235,61000.0
2013-03-19 14:50:00,29.79,29.81,29.77,29.8,55200.0,26.7235,26.7415,26.7056,26.7325,55200.0
2013-03-19 15:00:00,29.8,29.81,29.74,29.8,59500.0,26.7325,26.7415,26.6787,26.7325,59500.0
2013-03-19 15:10:00,29.8,30.0,29.8,29.96,181400.0,26.7325,26.9119,26.7325,26.876,181400.0
2013-03-19 15:20:00,29.97,29.97,29.77,29.81,167100.0,26.885,26.885,26.7056,26.7415,167100.0
2013-03-19 15:30:00,29.81,29.83,29.74,29.74,235800.0,26.7415,26.7594,26.6787,26.6787,235800.0
2013-03-19 15:40:00,29.73,29.75,29.61,29.62,323700.0,26.6697,26.6876,26.562,26.571,323700.0
2013-03-19 15:50:00,29.62,29.71,29.61,29.68,260600.0,26.571,26.6517,26.562,26.6248,260600.0
2013-03-20 09:30:00,29.88,30.14,29.68,29.9,51300.0,26.8042,27.0375,26.6248,26.8222,51300.0
2013-03-20 09:40:00,29.9,30.0,29.9,29.98,142600.0,26.8222,26.9119,26.8222,26.894,142600.0
2013-03-20 09:50:00,29.99,30.0,29.95,29.96,50500.0,26.9029,26.9119,26.867,26.876,50500.0
2013-03-20 10:00:00,29.96,30.01,29.94,29.94,108800.0,26.876,26.9209,26.8581,26.8581,108800.0
2013-03-20 10:10:00,29.96,30.02,29.91,29.99,187400.0,26.876,26.9298,26.8312,26.9029,187400.0
2013-03-20 10:20:00,29.97,29.97,29.84,29.91,63600.0,26.885,26.885,26.7684,26.8312,63600.0
2013-03-20 10:30:00,29.92,29.92,29.85,29.88,29900.0,26.8401,26.8401,26.7773,26.8042,29900.0
2013-03-20 10:40:00,29.88,29.93,29.88,29.91,52000.0,26.8042,26.8491,26.8042,26.8312,52000.0
2013-03-20 10:50:00,29.91,29.96,29.88,29.95,29100.0,26.8312,26.876,26.8042,26.867,29100.0
2013-03-20 11:00:00,29.97,29.99,29.84,29.85,129500.0,26.885,26.9029,26.7684,26.7773,129500.0
2013-03-20 11:10:00,29.85,29.9,29.84,29.9,22300.0,26.7773,26.8222,26.7684,26.8222,22300.0
2013-03-20 11:20:00,29.89,29.9,29.84,29.86,138100.0,26.8132,26.8222,26.7684,26.7863,138100.0
2013-03-20 11:30:00,29.87,29.89,29.85,29.89,62800.0,26.7953,26.8132,26.7773,26.8132,62800.0
2013-03-20 11:40:00,29.88,29.88,29.72,29.78,35800.0,26.8042,26.8042,26.6607,26.7145,35800.0
2013-03-20 11:50:00,29.76,29.77,29.71,29.72,11100.0,26.6966,26.7056,26.6517,26.6607,11100.0
2013-03-20 12:00:00,29.73,29.78,29.73,29.78,6300.0,26.6697,26.7145,26.6697,26.7145,6300.0
2013-03-20 12:10:00,29.8,29.83,29.8,29.8,85200.0,26.7325,26.7594,26.7325,26.7325,85200.0
2013-03-20 12:20:00,29.81,29.9,29.81,29.9,12900.0,26.7415,26.8222,26.7415,26.8222,12900.0
2013-03-20 12:30:00,29.9,29.9,29.82,29.83,16000.0,26.8222,26.8222,26.7504,26.7594,16000.0
2013-03-20 12:40:00,29.83,29.89,29.82,29.86,13700.0,26.7594,26.8132,26.7504,26.7863,13700.0
2013-03-20 12:50:00,29.87,29.87,29.82,29.82,9400.0,26.7953,26.7953,26.7504,26.7504,9400.0
2013-03-20 13:00:00,29.82,29.86,29.82,29.83,16800.0,26.7504,26.7863,26.7504,26.7594,16800.0
2013-03-20 13:10:00,29.84,29.86,29.83,29.86,19300.0,26.7684,26.7863,26.7594,26.7863,19300.0
2013-03-20 13:20:00,29.87,29.9,29.85,29.85,33100.0,26.7953,26.8222,26.7773,26.7773,33100.0
2013-03-20 13:30:00,29.85,29.86,29.78,29.8,33100.0,26.7773,26.7863,26.7145,26.7325,33100.0
2013-03-20 13:40:00,29.8,29.81,29.71,29.72,24400.0,26.7325,26.7415,26.6517,26.6607,24400.0
2013-03-20 13:50:00,29.71,29.72,29.62,29.71,24500.0,26.6517,26.6607,26.571,26.6517,24500.0
2013-03-20 14:00:00,29.71,29.92,29.71,29.84,51300.0,26.6517,26.8401,26.6517,26.7684,51300.0
2013-03-20 14:10:00,29.83,29.92,29.83,29.89,28600.0,26.7594,26.8401,26.7594,26.8132,28600.0
2013-03-20 14:20:00,29.89,29.98,29.88,29.9,144200.0,26.8132,26.894,26.8042,26.8222,144200.0
2013-03-20 14:30:00,29.9,29.92,29.87,29.91,24100.0,26.8222,26.8401,26.7953,26.8312,24100.0
2013-03-20 14:40:00,29.91,29.99,29.9,29.95,58200.0,26.8312,26.9029,26.8222,26.867,58200.0
2013-03-20 14:50:00,29.94,29.97,29.94,29.95,86300.0,26.8581,26.885,26.8581,26.867,86300.0
2013-03-20 15:00:00,29.94,29.97,29.92,29.95,60200.0,26.8581,26.885,26.8401,26.867,60200.0
2013-03-20 15:10:00,29.95,29.96,29.94,29.95,35600.0,26.867,26.876,26.8581,26.867,35600.0
2013-03-20 15:20:00,29.94,29.95,29.88,29.88,154100.0,26.8581,26.867,26.8042,26.8042,154100.0
2013-03-20 15:30:00,29.88,29.95,29.88,29.95,60100.0,26.8042,26.867,26.8042,26.867,60100.0
2013-03-20 15:40:00,29.95,29.95,29.94,29.95,69600.0,26.867,26.867,26.8581,26.867,69600.0
2013-03-20 15:50:00,29.94,29.96,29.91,29.94,156200.0,26.8581,26.876,26.8312,26.8581,156200.0
2013-03-21 09:30:00,29.55,29.77,29.45,29.72,34100.0,26.5082,26.7056,26.4185,26.6607,34100.0
2013-03-21 09:40:00,29.71,29.77,29.59,29.76,21800.0,26.6517,26.7056,26.5441,26.6966,21800.0
2013-03-21 09:50:00,29.75,29.82,29.7,29.82,51300.0,26.6876,26.7504,26.6428,26.7504,51300.0
2013-03-21 10:00:00,29.81,29.85,29.7,29.78,45300.0,26.7415,26.7773,26.6428,26.7145,45300.0
2013-03-21 10:10:00,29.79,29.79,29.7,29.72,43100.0,26.7235,26.7235,26.6428,26.6607,43100.0
2013-03-21 10:20:00,29.71,29.8,29.7,29.8,16000.0,26.6517,26.7325,26.6428,26.7325,16000.0
2013-03-21 10:30:00,29.78,29.85,29.76,29.78,14400.0,26.7145,26.7773,26.6966,26.7145,14400.0
2013-03-21 10:40:00,29.79,29.9,29.79,29.89,8400.0,26.7235,26.8222,26.7235,26.8132,8400.0
2013-03-21 10:50:00,29.88,29.88,29.66,29.69,73000.0,26.8042,26.8042,26.6069,26.6338,73000.0
2013-03-21 11:00:00,29.69,29.69,29.59,29.61,15700.0,26.6338,26.6338,26.5441,26.562,15700.0
2013-03-21 11:10:00,29.61,29.7,29.59,29.7,10900.0,26.562,26.6428,26.5441,26.6428,10900.0
2013-03-21 11:20:00,29.68,29.8,29.68,29.73,24900.0,26.6248,26.7325,26.6248,26.6697,24900.0
2013-03-21 11:30:00,29.73,29.74,29.68,29.72,14900.0,26.6697,26.6787,26.6248,26.6607,14900.0
2013-03-21 11:40:00,29.73,29.82,29.73,29.82,10000.0,26.6697,26.7504,26.6697,26.7504,10000.0
2013-03-21 11:50:00,29.82,29.84,29.7,29.77,107200.0,26.7504,26.7684,26.6428,26.7056,107200.0
2013-03-21 12:00:00,29.76,29.79,29.76,29.76,5900.0,26.6966,26.7235,26.6966,26.6966,5900.0
2013-03-21 12:10:00,29.75,29.8,29.74,29.76,18200.0,26.6876,26.7325,26.6787,26.6966,18200.0
2013-03-21 12:20:00,29.76,29.8,29.73,29.74,10700.0,26.6966,26.7325,26.6697,26.6787,10700.0
2013-03-21 12:30:00,29.73,29.79,29.73,29.78,10800.0,26.6697,26.7235,26.6697,26.7145,10800.0
2013-03-21 12:40:00,29.79,29.82,29.74,29.74,12500.0,26.7235,26.7504,26.6787,26.6787,12500.0
2013-03-21 12:50:00,29.74,29.75,29.72,29.75,15500.0,26.6787,26.6876,26.6607,26.6876,15500.0
2013-03-21 13:00:00,29.74,29.76,29.72,29.74,21100.0,26.6787,26.6966,26.6607,26.6787,21100.0
2013-03-21 13:10:00,29.73,29.76,29.73,29.74,43800.0,26.6697,26.6966,26.6697,26.6787,43800.0
2013-03-21 13:20:00,29.73,29.75,29.71,29.74,53400.0,26.6697,26.6876,26.6517,26.6787,53400.0
2013-03-21 13:30:00,29.74,29.75,29.59,29.6,41500.0,26.6787,26.6876,26.5441,26.5531,41500.0
2013-03-21 13:40:00,29.6,29.61,29.53,29.54,121300.0,26.5531,26.562,26.4903,26.4992,121300.0
2013-03-21 13:50:00,29.54,29.55,29.49,29.51,29400.0,26.4992,26.5082,26.4544,26.4723,29400.0
2013-03-21 14:00:00,29.5,29.5,29.43,29.5,25300.0,26.4634,26.4634,26.4006,26.4634,25300.0
2013-03-21 14:10:00,29.5,29.61,29.5,29.61,15200.0,26.4634,26.562,26.4634,26.562,15200.0
2013-03-21 14:20:00,29.59,29.66,29.58,29.63,10600.0,26.5441,26.6069,26.5351,26.58,10600.0
2013-03-21 14:30:00,29.63,29.7,29.62,29.66,21000.0,26.58,26.6428,26.571,26.6069,21000.0
2013-03-21 14:40:00,29.67,29.73,29.67,29.72,17800.0,26.6159,26.6697,26.6159,26.6607,17800.0
2013-03-21 14:50:00,29.71,29.71,29.64,29.67,48300.0,26.6517,26.6517,26.5889,26.6159,48300.0
2013-03-21 15:00:00,29.67,29.73,29.65,29.66,12600.0,26.6159,26.6697,26.5979,26.6069,12600.0
2013-03-21 15:10:00,29.65,29.67,29.56,29.56,14400.0,26.5979,26.6159,26.5172,26.5172,14400.0
2013-03-21 15:20:00,29.56,29.61,29.54,29.59,14900.0,26.5172,26.562,26.4992,26.5441,14900.0
2013-03-21 15:30:00,29.6,29.62,29.57,29.58,25300.0,26.5531,26.571,26.5262,26.5351,25300.0
2013-03-21 15:40:00,29.57,29.61,29.53,29.61,63000.0,26.5262,26.562,26.4903,26.562,63000.0
2013-03-21 15:50:00,29.61,29.61,29.5,29.5,152600.0,26.562,26.562,26.4634,26.4634,152600.0
2013-03-22 09:30:00,30.16,30.47,30.03,30.13,115100.0,27.0554,27.3335,26.9388,27.0285,115100.0
2013-03-22 09:40:00,30.13,30.13,29.75,29.75,75300.0,27.0285,27.0285,26.6876,26.6876,75300.0
2013-03-22 09:50:00,29.76,29.83,29.72,29.76,60000.0,26.6966,26.7594,26.6607,26.6966,60000.0
2013-03-22 10:00:00,29.74,30.0,29.71,29.89,118400.0,26.6787,26.9119,26.6517,26.8132,118400.0
2013-03-22 10:10:00,29.9,30.14,29.9,30.1,162300.0,26.8222,27.0375,26.8222,27.0016,162300.0
2013-03-22 10:20:00,30.1,30.16,29.96,29.96,114400.0,27.0016,27.0554,26.876,26.876,114400.0
2013-03-22 10:30:00,29.98,30.05,29.96,29.99,71200.0,26.894,26.9567,26.876,26.9029,71200.0
2013-03-22 10:40:00,30.0,30.01,29.95,29.95,39600.0,26.9119,26.9209,26.867,26.867,39600.0
2013-03-22 10:50:00,29.95,30.01,29.93,30.01,41400.0,26.867,26.9209,26.8491,26.9209,41400.0
2013-03-22 11:00:00,30.0,30.11,29.95,30.02,89500.0,26.9119,27.0106,26.867,26.9298,89500.0
2013-03-22 11:10:00,30.01,30.05,29.98,29.98,24800.0,26.9209,26.9567,26.894,26.894,24800.0
2013-03-22 11:20:00,29.98,30.11,29.98,30.03,230400.0,26.894,27.0106,26.894,26.9388,230400.0
2013-03-22 11:30:00,30.03,30.05,30.0,30.01,62100.0,26.9388,26.9567,26.9119,26.9209,62100.0
2013-03-22 11:40:00,30.03,30.04,30.0,30.03,46500.0,26.9388,26.9478,26.9119,26.9388,46500.0
2013-03-22 11:50:00,30.03,30.05,30.0,30.04,27100.0,26.9388,26.9567,26.9119,26.9478,27100.0
2013-03-22 12:00:00,30.04,30.07,30.04,30.04,31100.0,26.9478,26.9747,26.9478,26.9478,31100.0
2013-03-22 12:10:00,30.04,30.05,29.97,30.0,68200.0,26.9478,26.9567,26.885,26.9119,68200.0
2013-03-22 12:20:00,30.0,30.0,29.98,30.0,15600.0,26.9119,26.9119,26.894,26.9119,15600.0
2013-03-22 12:30:00,30.0,30.01,29.99,30.01,33800.0,26.9119,26.9209,26.9029,26.9209,33800.0
2013-03-22 12:40:00,30.0,30.01,29.96,29.99,17600.0,26.9119,26.9209,26.876,26.9029,17600.0
2013-03-22 12:50:00,29.98,30.01,29.97,29.97,23400.0,26.894,26.9209,26.885,26.885,23400.0
2013-03-22 13:00:00,29.96,30.01,29.95,29.99,65500.0,26.876,26.9209,26.867,26.9029,65500.0
2013-03-22 13:10:00,29.99,30.01,29.94,29.95,32000.0,26.9029,26.9209,26.8581,26.867,32000.0
2013-03-22 13:20:00,29.95,29.99,29.94,29.99,19500.0,26.867,26.9029,26.8581,26.9029,19500.0
2013-03-22 13:30:00,29.99,29.99,29.89,29.9,40600.0,26.9029,26.9029,26.8132,26.8222,40600.0
2013-03-22 13:40:00,29.91,29.94,29.88,29.89,25000.0,26.8312,26.8581,26.8042,26.8132,25000.0
2013-03-22 13:50:00,29.9,29.92,29.88,29.9,18600.0,26.8222,26.8401,26.8042,26.8222,18600.0
2013-03-22 14:00:00,29.91,29.92,29.83,29.83,21100.0,26.8312,26.8401,26.7594,26.7594,21100.0
2013-03-22 14:10:00,29.83,29.89,29.81,29.84,21000.0,26.7594,26.8132,26.7415,26.7684,21000.0
2013-03-22 14:20:00,29.84,29.85,29.78,29.82,20000.0,26.7684,26.7773,26.7145,26.7504,20000.0
2013-03-22 14:30:00,29.82,29.85,29.8,29.85,19500.0,26.7504,26.7773,26.7325,26.7773,19500.0
2013-03-22 14:40:00,29.85,29.87,29.85,29.85,16300.0,26.7773,26.7953,26.7773,26.7773,16300.0
2013-03-22 14:50:00,29.85,29.85,29.8,29.83,29700.0,26.7773,26.7773,26.7325,26.7594,29700.0
2013-03-22 15:00:00,29.83,29.84,29.8,29.82,29900.0,26.7594,26.7684,26.7325,26.7504,29900.0
2013-03-22 15:10:00,29.82,29.85,29.79,29.82,73400.0,26.7504,26.7773,26.7235,26.7504,73400.0
2013-03-22 15:20:00,29.81,29.88,29.8,29.87,58500.0,26.7415,26.8042,26.7325,26.7953,58500.0
2013-03-22 15:30:00,29.86,29.96,29.86,29.93,134500.0,26.7863,26.876,26.7863,26.8491,134500.0
2013-03-22 15:40:00,29.94,30.01,29.94,29.98,106800.0,26.8581,26.9209,26.8581,26.894,106800.0
2013-03-22 15:50:00,29.97,29.97,29.86,29.92,175800.0,26.885,26.885,26.7863,26.8401,175800.0
2013-03-25 09:30:00,30.0,30.13,29.95,30.01,41200.0,26.9119,27.0285,26.867,26.9209,41200.0
2013-03-25 09:40:00,30.01,30.07,30.0,30.06,14100.0,26.9209,26.9747,26.9119,26.9657,14100.0
2013-03-25 09:50:00,30.05,30.06,30.0,30.03,19100.0,26.9567,26.9657,26.9119,26.9388,19100.0
2013-03-25 10:00:00,30.02,30.06,29.99,30.06,16200.0,26.9298,26.9657,26.9029,26.9657,16200.0
2013-03-25 10:10:00,30.05,30.05,30.0,30.01,9100.0,26.9567,26.9567,26.9119,26.9209,9100.0
2013-03-25 10:20:00,30.0,30.01,29.82,29.9,43000.0,26.9119,26.9209,26.7504,26.8222,43000.0
2013-03-25 10:30:00,29.88,30.03,29.88,30.03,84500.0,26.8042,26.9388,26.8042,26.9388,84500.0
2013-03-25 10:40:00,30.03,30.03,29.9,29.96,114700.0,26.9388,26.9388,26.8222,26.876,114700.0
2013-03-25 10:50:00,29.96,30.0,29.89,29.9,47400.0,26.876,26.9119,26.8132,26.8222,47400.0
2013-03-25 11:00:00,29.9,29.98,29.87,29.96,39300.0,26.8222,26.894,26.7953,26.876,39300.0
2013-03-25 11:10:00,29.97,29.98,29.94,29.94,60500.0,26.885,26.894,26.8581,26.8581,60500.0
2013-03-25 11:20:00,29.94,29.95,29.86,29.88,61500.0,26.8581,26.867,26.7863,26.8042,61500.0
2013-03-25 11:30:00,29.88,29.94,29.88,29.92,44900.0,26.8042,26.8581,26.8042,26.8401,44900.0
2013-03-25 11:40:00,29.92,29.93,29.85,29.91,55200.0,26.8401,26.8491,26.7773,26.8312,55200.0
2013-03-25 11:50:00,29.91,29.91,29.85,29.91,35200.0,26.8312,26.8312,26.7773,26.8312,35200.0
2013-03-25 12:00:00,29.92,29.94,29.88,29.88,39700.0,26.8401,26.8581,26.8042,26.8042,39700.0
2013-03-25 12:10:00,29.88,29.9,29.78,29.78,20700.0,26.8042,26.8222,26.7145,26.7145,20700.0
2013-03-25 12:20:00,29.79,29.79,29.68,29.71,15900.0,26.7235,26.7235,26.6248,26.6517,15900.0
2013-03-25 12:30:00,29.7,29.76,29.7,29.7,23400.0,26.6428,26.6966,26.6428,26.6428,23400.0
2013-03-25 12:40:00,29.71,29.8,29.71,29.79,13400.0,26.6517,26.7325,26.6517,26.7235,13400.0
2013-03-25 12:50:00,29.8,29.81,29.73,29.73,28900.0,26.7325,26.7415,26.6697,26.6697,28900.0
2013-03-25 13:00:00,29.73,29.82,29.71,29.74,28200.0,26.6697,26.7504,26.6517,26.6787,28200.0
2013-03-25 13:10:00,29.74,29.79,29.71,29.76,21400.0,26.6787,26.7235,26.6517,26.6966,21400.0
2013-03-25 13:20:00,29.75,29.79,29.75,29.77,29300.0,26.6876,26.7235,26.6876,26.7056,29300.0
2013-03-25 13:30:00,29.77,29.78,29.69,29.69,19200.0,26.7056,26.7145,26.6338,26.6338,19200.0
2013-03-25 13:40:00,29.69,29.82,29.68,29.82,25900.0,26.6338,26.7504,26.6248,26.7504,25900.0
2013-03-25 13:50:00,29.82,29.94,29.82,29.87,49800.0,26.7504,26.8581,26.7504,26.7953,49800.0
2013-03-25 14:00:00,29.87,29.93,29.87,29.92,18200.0,26.7953,26.8491,26.7953,26.8401,18200.0
2013-03-25 14:10:00,29.92,29.97,29.91,29.94,27100.0,26.8401,26.885,26.8312,26.8581,27100.0
2013-03-25 14:20:00,29.95,29.96,29.92,29.96,31000.0,26.867,26.876,26.8401,26.876,31000.0
2013-03-25 14:30:00,29.96,29.99,29.94,29.99,54800.0,26.876,26.9029,26.8581,26.9029,54800.0
2013-03-25 14:40:00,29.98,29.99,29.92,29.92,49500.0,26.894,26.9029,26.8401,26.8401,49500.0
2013-03-25 14:50:00,29.91,29.94,29.84,29.87,29000.0,26.8312,26.8581,26.7684,26.7953,29000.0
2013-03-25 15:00:00,29.87,29.89,29.83,29.87,33700.0,26.7953,26.8132,26.7594,26.7953,33700.0
2013-03-25 15:10:00,29.88,29.93,29.87,29.87,26100.0,26.8042,26.8491,26.7953,26.7953,26100.0
2013-03-25 15:20:00,29.86,29.89,29.83,29.86,42200.0,26.7863,26.8132,26.7594,26.7863,42200.0
2013-03-25 15:30:00,29.85,29.94,29.85,29.93,42900.0,26.7773,26.8581,26.7773,26.8491,42900.0
2013-03-25 15:40:00,29.94,29.95,29.92,29.93,46800.0,26.8581,26.867,26.8401,26.8491,46800.0
2013-03-25 15:50:00,29.92,29.96,29.86,29.92,215100.0,26.8401,26.876,26.7863,26.8401,215100.0
2013-03-26 09:30:00,29.98,30.04,29.79,29.93,58700.0,26.894,26.9478,26.7235,26.8491,58700.0
2013-03-26 09:40:00,29.93,29.93,29.79,29.9,100600.0,26.8491,26.8491,26.7235,26.8222,100600.0
2013-03-26 09:50:00,29.9,29.91,29.83,29.89,45000.0,26.8222,26.8312,26.7594,26.8132,45000.0
2013-03-26 10:00:00,29.88,29.88,29.71,29.86,60200.0,26.8042,26.8042,26.6517,26.7863,60200.0
2013-03-26 10:10:00,29.86,29.89,29.78,29.78,27300.0,26.7863,26.8132,26.7145,26.7145,27300.0
2013-03-26 10:20:00,29.79,29.89,29.79,29.87,41900.0,26.7235,26.8132,26.7235,26.7953,41900.0
2013-03-26 10:30:00,29.89,29.9,29.82,29.84,27500.0,26.8132,26.8222,26.7504,26.7684,27500.0
2013-03-26 10:40:00,29.84,29.87,29.79,29.82,51600.0,26.7684,26.7953,26.7235,26.7504,51600.0
2013-03-26 10:50:00,29.82,29.91,29.82,29.91,36300.0,26.7504,26.8312,26.7504,26.8312,36300.0
2013-03-26 11:00:00,29.91,29.96,29.89,29.9,25300.0,26.8312,26.876,26.8132,26.8222,25300.0
2013-03-26 11:10:00,29.9,29.93,29.86,29.88,16600.0,26.8222,26.8491,26.7863,26.8042,16600.0
2013-03-26 11:20:00,29.88,29.93,29.87,29.91,16900.0,26.8042,26.8491,26.7953,26.8312,16900.0
2013-03-26 11:30:00,29.9,29.92,29.86,29.86,18700.0,26.8222,26.8401,26.7863,26.7863,18700.0
2013-03-26 11:40:00,29.85,29.87,29.84,29.87,14800.0,26.7773,26.7953,26.7684,26.7953,14800.0
2013-03-26 11:50:00,29.88,29.88,29.83,29.84,27100.0,26.8042,26.8042,26.7594,26.7684,27100.0
2013-03-26 12:00:00,29.84,29.84,29.69,29.7,87600.0,26.7684,26.7684,26.6338,26.6428,87600.0
2013-03-26 12:10:00,29.7,29.74,29.69,29.73,13300.0,26.6428,26.6787,26.6338,26.6697,13300.0
2013-03-26 12:20:00,29.74,29.79,29.67,29.79,24800.0,26.6787,26.7235,26.6159,26.7235,24800.0
2013-03-26 12:30:00,29.79,29.81,29.77,29.78,19400.0,26.7235,26.7415,26.7056,26.7145,19400.0
2013-03-26 12:40:00,29.77,29.8,29.77,29.8,27000.0,26.7056,26.7325,26.7056,26.7325,27000.0
2013-03-26 12:50:00,29.8,29.8,29.76,29.77,21500.0,26.7325,26.7325,26.6966,26.7056,21500.0
2013-03-26 13:00:00,29.76,29.8,29.76,29.79,17600.0,26.6966,26.7325,26.6966,26.7235,17600.0
2013-03-26 13:10:00,29.79,29.8,29.76,29.78,21300.0,26.7235,26.7325,26.6966,26.7145,21300.0
2013-03-26 13:20:00,29.78,29.86,29.76,29.83,33600.0,26.7145,26.7863,26.6966,26.7594,33600.0
2013-03-26 13:30:00,29.82,29.84,29.78,29.79,27600.0,26.7504,26.7684,26.7145,26.7235,27600.0
2013-03-26 13:40:00,29.79,29.83,29.76,29.82,11900.0,26.7235,26.7594,26.6966,26.7504,11900.0
2013-03-26 13:50:00,29.83,29.84,29.77,29.8,25600.0,26.7594,26.7684,26.7056,26.7325,25600.0
2013-03-26 14:00:00,29.81,29.85,29.8,29.8,38600.0,26.7415,26.7773,26.7325,26.7325,38600.0
2013-03-26 14:10:00,29.8,29.84,29.8,29.84,18300.0,26.7325,26.7684,26.7325,26.7684,18300.0
2013-03-26 14:20:00,29.84,29.84,29.8,29.8,21000.0,26.7684,26.7684,26.7325,26.7325,21000.0
2013-03-26 14:30:00,29.8,29.82,29.79,29.8,19400.0,26.7325,26.7504,26.7235,26.7325,19400.0
2013-03-26 14:40:00,29.8,29.83,29.79,29.8,20100.0,26.7325,26.7594,26.7235,26.7325,20100.0
2013-03-26 14:50:00,29.8,29.86,29.8,29.85,22000.0,26.7325,26.7863,26.7325,26.7773,22000.0
2013-03-26 15:00:00,29.86,29.87,29.84,29.86,46900.0,26.7863,26.7953,26.7684,26.7863,46900.0
2013-03-26 15:10:00,29.86,29.89,29.84,29.87,33000.0,26.7863,26.8132,26.7684,26.7953,33000.0
2013-03-26 15:20:00,29.87,29.9,29.83,29.89,51600.0,26.7953,26.8222,26.7594,26.8132,51600.0
2013-03-26 15:30:00,29.9,29.96,29.89,29.96,45800.0,26.8222,26.876,26.8132,26.876,45800.0
2013-03-26 15:40:00,29.95,29.98,29.95,29.96,97100.0,26.867,26.894,26.867,26.876,97100.0
2013-03-26 15:50:00,29.96,29.99,29.83,29.84,227500.0,26.876,26.9029,26.7594,26.7684,227500.0
2013-03-27 09:30:00,29.62,29.89,29.23,29.45,86200.0,26.571,26.8132,26.2212,26.4185,86200.0
2013-03-27 09:40:00,29.46,29.61,29.44,29.61,93000.0,26.4275,26.562,26.4095,26.562,93000.0
2013-03-27 09:50:00,29.6,29.6,29.43,29.43,57000.0,26.5531,26.5531,26.4006,26.4006,57000.0
2013-03-27 10:00:00,29.44,29.49,29.43,29.48,41900.0,26.4095,26.4544,26.4006,26.4454,41900.0
2013-03-27 10:10:00,29.48,29.49,29.34,29.34,43900.0,26.4454,26.4544,26.3198,26.3198,43900.0
2013-03-27 10:20:00,29.34,29.5,29.33,29.46,24400.0,26.3198,26.4634,26.3109,26.4275,24400.0
2013-03-27 10:30:00,29.47,29.52,29.46,29.52,105900.0,26.4364,26.4813,26.4275,26.4813,105900.0
2013-03-27 10:40:00,29.53,29.57,29.49,29.49,78000.0,26.4903,26.5262,26.4544,26.4544,78000.0
2013-03-27 10:50:00,29.49,29.5,29.49,29.5,13700.0,26.4544,26.4634,26.4544,26.4634,13700.0
2013-03-27 11:00:00,29.5,29.51,29.44,29.48,49300.0,26.4634,26.4723,26.4095,26.4454,49300.0
2013-03-27 11:10:00,29.49,29.51,29.47,29.48,62000.0,26.4544,26.4723,26.4364,26.4454,62000.0
2013-03-27 11:20:00,29.48,29.5,29.47,29.49,51400.0,26.4454,26.4634,26.4364,26.4544,51400.0
2013-03-27 11:30:00,29.5,29.64,29.49,29.61,179900.0,26.4634,26.5889,26.4544,26.562,179900.0
2013-03-27 11:40:00,29.61,29.61,29.53,29.54,33000.0,26.562,26.562,26.4903,26.4992,33000.0
2013-03-27 11:50:00,29.54,29.62,29.54,29.6,29300.0,26.4992,26.571,26.4992,26.5531,29300.0
2013-03-27 12:00:00,29.6,29.61,29.59,29.6,21200.0,26.5531,26.562,26.5441,26.5531,21200.0
2013-03-27 12:10:00,29.6,29.72,29.6,29.7,72800.0,26.5531,26.6607,26.5531,26.6428,72800.0
2013-03-27 12:20:00,29.7,29.83,29.69,29.81,24900.0,26.6428,26.7594,26.6338,26.7415,24900.0
2013-03-27 12:30:00,29.81,29.82,29.79,29.8,33200.0,26.7415,26.7504,26.7235,26.7325,33200.0
2013-03-27 12:40:00,29.81,29.81,29.75,29.75,38900.0,26.7415,26.7415,26.6876,26.6876,38900.0
2013-03-27 12:50:00,29.75,29.76,29.75,29.76,15300.0,26.6876,26.6966,26.6876,26.6966,15300.0
2013-03-27 13:00:00,29.75,29.76,29.75,29.76,31700.0,26.6876,26.6966,26.6876,26.6966,31700.0
2013-03-27 13:10:00,29.76,29.8,29.75,29.8,31100.0,26.6966,26.7325,26.6876,26.7325,31100.0
2013-03-27 13:20:00,29.8,29.81,29.78,29.8,22900.0,26.7325,26.7415,26.7145,26.7325,22900.0
2013-03-27 13:30:00,29.8,29.81,29.79,29.81,19300.0,26.7325,26.7415,26.7235,26.7415,19300.0
2013-03-27 13:40:00,29.8,29.84,29.79,29.83,34800.0,26.7325,26.7684,26.7235,26.7594,34800.0
2013-03-27 13:50:00,29.83,29.85,29.81,29.83,36100.0,26.7594,26.7773,26.7415,26.7594,36100.0
2013-03-27 14:00:00,29.83,29.86,29.82,29.86,32800.0,26.7594,26.7863,26.7504,26.7863,32800.0
2013-03-27 14:10:00,29.86,29.86,29.85,29.86,15800.0,26.7863,26.7863,26.7773,26.7863,15800.0
2013-03-27 14:20:00,29.86,29.89,29.85,29.88,42100.0,26.7863,26.8132,26.7773,26.8042,42100.0
2013-03-27 14:30:00,29.88,29.92,29.88,29.92,34900.0,26.8042,26.8401,26.8042,26.8401,34900.0
2013-03-27 14:40:00,29.92,29.95,29.9,29.93,77400.0,26.8401,26.867,26.8222,26.8491,77400.0
2013-03-27 14:50:00,29.94,29.95,29.88,29.92,68400.0,26.8581,26.867,26.8042,26.8401,68400.0
2013-03-27 15:00:00,29.93,29.96,29.91,29.92,47700.0,26.8491,26.876,26.8312,26.8401,47700.0
2013-03-27 15:10:00,29.92,29.94,29.87,29.88,35500.0,26.8401,26.8581,26.7953,26.8042,35500.0
2013-03-27 15:20:00,29.87,29.95,29.87,29.95,53200.0,26.7953,26.867,26.7953,26.867,53200.0
2013-03-27 15:30:00,29.94,30.0,29.94,29.99,69100.0,26.8581,26.9119,26.8581,26.9029,69100.0
2013-03-27 15:40:00,29.99,30.02,29.99,30.0,92200.0,26.9029,26.9298,26.9029,26.9119,92200.0
2013-03-27 15:50:00,30.0,30.0,29.84,29.88,183400.0,26.9119,26.9119,26.7684,26.8042,183400.0
2013-03-28 09:30:00,30.01,30.07,29.92,30.01,27000.0,26.9209,26.9747,26.8401,26.9209,27000.0
2013-03-28 09:40:00,30.01,30.03,29.91,30.0,14300.0,26.9209,26.9388,26.8312,26.9119,14300.0
2013-03-28 09:50:00,30.0,30.04,29.96,30.01,19800.0,26.9119,26.9478,26.876,26.9209,19800.0
2013-03-28 10:00:00,30.01,30.03,29.85,29.92,30700.0,26.9209,26.9388,26.7773,26.8401,30700.0
2013-03-28 10:10:00,29.92,30.01,29.91,29.99,37400.0,26.8401,26.9209,26.8312,26.9029,37400.0
2013-03-28 10:20:00,30.0,30.04,29.98,29.98,29900.0,26.9119,26.9478,26.894,26.894,29900.0
2013-03-28 10:30:00,29.99,30.04,29.94,29.95,24600.0,26.9029,26.9478,26.8581,26.867,24600.0
2013-03-28 10:40:00,29.96,29.99,29.92,29.93,25600.0,26.876,26.9029,26.8401,26.8491,25600.0
2013-03-28 10:50:00,29.94,29.96,29.87,29.91,32600.0,26.8581,26.876,26.7953,26.8312,32600.0
2013-03-28 11:00:00,29.91,29.95,29.91,29.91,15000.0,26.8312,26.867,26.8312,26.8312,15000.0
2013-03-28 11:10:00,29.91,29.95,29.91,29.93,17800.0,26.8312,26.867,26.8312,26.8491,17800.0
2013-03-28 11:20:00,29.94,29.95,29.9,29.92,29700.0,26.8581,26.867,26.8222,26.8401,29700.0
2013-03-28 11:30:00,29.92,29.94,29.88,29.94,19400.0,26.8401,26.8581,26.8042,26.8581,19400.0
2013-03-28 11:40:00,29.92,29.95,29.92,29.92,13400.0,26.8401,26.867,26.8401,26.8401,13400.0
2013-03-28 11:50:00,29.92,29.97,29.89,29.96,14200.0,26.8401,26.885,26.8132,26.876,14200.0
2013-03-28 12:00:00,29.96,29.96,29.91,29.92,8500.0,26.876,26.876,26.8312,26.8401,8500.0
2013-03-28 12:10:00,29.91,29.92,29.89,29.9,7800.0,26.8312,26.8401,26.8132,26.8222,7800.0
2013-03-28 12:20:00,29.89,29.92,29.86,29.88,14800.0,26.8132,26.8401,26.7863,26.8042,14800.0
2013-03-28 12:30:00,29.87,29.92,29.87,29.9,6700.0,26.7953,26.8401,26.7953,26.8222,6700.0
2013-03-28 12:40:00,29.9,29.95,29.9,29.93,16900.0,26.8222,26.867,26.8222,26.8491,16900.0
2013-03-28 12:50:00,29.92,29.94,29.89,29.91,13500.0,26.8401,26.8581,26.8132,26.8312,13500.0
2013-03-28 13:00:00,29.92,29.94,29.91,29.92,16000.0,26.8401,26.8581,26.8312,26.8401,16000.0
2013-03-28 13:10:00,29.91,29.94,29.91,29.93,24600.0,26.8312,26.8581,26.8312,26.8491,24600.0
2013-03-28 13:20:00,29.93,29.95,29.93,29.93,30400.0,26.8491,26.867,26.8491,26.8491,30400.0
2013-03-28 13:30:00,29.94,29.96,29.94,29.96,43100.0,26.8581,26.876,26.8581,26.876,43100.0
2013-03-28 13:40:00,29.96,29.96,29.94,29.96,28100.0,26.876,26.876,26.8581,26.876,28100.0
2013-03-28 13:50:00,29.95,29.96,29.95,29.96,6300.0,26.867,26.876,26.867,26.876,6300.0
2013-03-28 14:00:00,29.96,29.96,29.94,29.95,35400.0,26.876,26.876,26.8581,26.867,35400.0
2013-03-28 14:10:00,29.95,29.96,29.95,29.95,18900.0,26.867,26.876,26.867,26.867,18900.0
2013-03-28 14:20:00,29.96,29.96,29.95,29.95,29800.0,26.876,26.876,26.867,26.867,29800.0
2013-03-28 14:30:00,29.96,29.96,29.95,29.96,21400.0,26.876,26.876,26.867,26.876,21400.0
2013-03-28 14:40:00,29.95,29.97,29.94,29.95,56400.0,26.867,26.885,26.8581,26.867,56400.0
2013-03-28 14:50:00,29.95,30.12,29.95,30.06,66400.0,26.867,27.0195,26.867,26.9657,66400.0
2013-03-28 15:00:00,30.05,30.12,30.01,30.12,109000.0,26.9567,27.0195,26.9209,27.0195,109000.0
2013-03-28 15:10:00,30.12,30.13,30.09,30.11,26700.0,27.0195,27.0285,26.9926,27.0106,26700.0
2013-03-28 15:20:00,30.11,30.15,30.09,30.14,41000.0,27.0106,27.0465,26.9926,27.0375,41000.0
2013-03-28 15:30:00,30.15,30.16,30.13,30.15,24600.0,27.0465,27.0554,27.0285,27.0465,24600.0
2013-03-28 15:40:00,30.16,30.27,30.12,30.25,66800.0,27.0554,27.1541,27.0195,27.1362,66800.0
2013-03-28 15:50:00,30.26,30.32,30.24,30.28,210300.0,27.1451,27.199,27.1272,27.1631,210300.0
2013-04-01 09:30:00,30.27,30.29,30.1,30.11,60600.0,27.1541,27.172,27.0016,27.0106,60600.0
2013-04-01 09:40:00,30.13,30.15,30.04,30.05,15100.0,27.0285,27.0465,26.9478,26.9567,15100.0
2013-04-01 09:50:00,30.05,30.09,30.03,30.05,13400.0,26.9567,26.9926,26.9388,26.9567,13400.0
2013-04-01 10:00:00,30.04,30.06,29.69,29.69,126700.0,26.9478,26.9657,26.6338,26.6338,126700.0
2013-04-01 10:10:00,29.7,29.71,29.64,29.65,133400.0,26.6428,26.6517,26.5889,26.5979,133400.0
2013-04-01 10:20:00,29.65,29.66,29.62,29.64,72100.0,26.5979,26.6069,26.571,26.5889,72100.0
2013-04-01 10:30:00,29.65,29.67,29.56,29.64,78600.0,26.5979,26.6159,26.5172,26.5889,78600.0
2013-04-01 10:40:00,29.63,29.64,29.37,29.41,106700.0,26.58,26.5889,26.3467,26.3826,106700.0
2013-04-01 10:50:00,29.4,29.42,29.34,29.36,82000.0,26.3737,26.3916,26.3198,26.3378,82000.0
2013-04-01 11:00:00,29.36,29.4,29.34,29.36,66000.0,26.3378,26.3737,26.3198,26.3378,66000.0
2013-04-01 11:10:00,29.37,29.4,29.36,29.37,13000.0,26.3467,26.3737,26.3378,26.3467,13000.0
2013-04-01 11:20:00,29.38,29.39,29.32,29.33,63100.0,26.3557,26.3647,26.3019,26.3109,63100.0
2013-04-01 11:30:00,29.32,29.44,29.31,29.33,44700.0,26.3019,26.4095,26.2929,26.3109,44700.0
2013-04-01 11:40:00,29.34,29.34,29.29,29.31,35400.0,26.3198,26.3198,26.275,26.2929,35400.0
2013-04-01 11:50:00,29.32,29.32,29.17,29.17,61800.0,26.3019,26.3019,26.1673,26.1673,61800.0
2013-04-01 12:00:00,29.17,29.2,29.13,29.19,149300.0,26.1673,26.1942,26.1314,26.1853,149300.0
2013-04-01 12:10:00,29.19,29.34,29.19,29.27,59900.0,26.1853,26.3198,26.1853,26.257,59900.0
2013-04-01 12:20:00,29.26,29.27,29.19,29.24,56900.0,26.2481,26.257,26.1853,26.2301,56900.0
2013-04-01 12:30:00,29.24,29.31,29.22,29.27,92300.0,26.2301,26.2929,26.2122,26.257,92300.0
2013-04-01 12:40:00,29.26,29.27,29.19,29.21,48700.0,26.2481,26.257,26.1853,26.2032,48700.0
2013-04-01 12:50:00,29.21,29.27,29.2,29.25,19500.0,26.2032,26.257,26.1942,26.2391,19500.0
2013-04-01 13:00:00,29.25,29.32,29.25,29.3,30900.0,26.2391,26.3019,26.2391,26.2839,30900.0
2013-04-01 13:10:00,29.31,29.31,29.24,29.25,8300.0,26.2929,26.2929,26.2301,26.2391,8300.0
2013-04-01 13:20:00,29.25,29.26,29.23,29.26,20300.0,26.2391,26.2481,26.2212,26.2481,20300.0
2013-04-01 13:30:00,29.26,29.26,29.2,29.26,40100.0,26.2481,26.2481,26.1942,26.2481,40100.0
2013-04-01 13:40:00,29.25,29.26,29.19,29.2,36700.0,26.2391,26.2481,26.1853,26.1942,36700.0
2013-04-01 13:50:00,29.21,29.21,29.15,29.16,33100.0,26.2032,26.2032,26.1494,26.1584,33100.0
2013-04-01 14:00:00,29.15,29.22,29.15,29.21,28400.0,26.1494,26.2122,26.1494,26.2032,28400.0
2013-04-01 14:10:00,29.22,29.22,29.17,29.17,40000.0,26.2122,26.2122,26.1673,26.1673,40000.0
2013-04-01 14:20:00,29.17,29.25,29.17,29.23,31800.0,26.1673,26.2391,26.1673,26.2212,31800.0
2013-04-01 14:30:00,29.23,29.24,29.14,29.15,31400.0,26.2212,26.2301,26.1404,26.1494,31400.0
2013-04-01 14:40:00,29.15,29.15,29.0,29.01,168500.0,26.1494,26.1494,26.0148,26.0238,168500.0
2013-04-01 14:50:00,29.01,29.05,29.01,29.01,31100.0,26.0238,26.0597,26.0238,26.0238,31100.0
2013-04-01 15:00:00,29.01,29.02,28.92,28.92,103700.0,26.0238,26.0328,25.9431,25.9431,103700.0
2013-04-01 15:10:00,28.92,29.06,28.92,29.01,101600.0,25.9431,26.0687,25.9431,26.0238,101600.0
2013-04-01 15:20:00,29.0,29.01,28.93,28.96,49900.0,26.0148,26.0238,25.952,25.9789,49900.0
2013-04-01 15:30:00,28.97,28.97,28.87,28.92,72500.0,25.9879,25.9879,25.8982,25.9431,72500.0
2013-04-01 15:40:00,28.92,28.93,28.86,28.89,118100.0,25.9431,25.952,25.8892,25.9162,118100.0
2013-04-01 15:50:00,28.9,28.94,28.85,28.85,241500.0,25.9251,25.961,25.8803,25.8803,241500.0
2013-04-02 09:30:00,29.15,29.33,28.8,28.94,71700.0,26.1494,26.3109,25.8354,25.961,71700.0
2013-04-02 09:40:00,28.96,28.99,28.7,28.84,80500.0,25.9789,26.0059,25.7457,25.8713,80500.0
2013-04-02 09:50:00,28.86,29.05,28.85,29.02,124700.0,25.8892,26.0597,25.8803,26.0328,124700.0
2013-04-02 10:00:00,29.02,29.21,29.0,29.13,105300.0,26.0328,26.2032,26.0148,26.1314,105300.0
2013-04-02 10:10:00,29.12,29.13,28.88,28.91,75900.0,26.1225,26.1314,25.9072,25.9341,75900.0
2013-04-02 10:20:00,28.9,28.98,28.83,28.88,101300.0,25.9251,25.9969,25.8623,25.9072,101300.0
2013-04-02 10:30:00,28.89,28.89,28.82,28.86,48500.0,25.9162,25.9162,25.8534,25.8892,48500.0
2013-04-02 10:40:00,28.87,28.88,28.73,28.78,104300.0,25.8982,25.9072,25.7726,25.8175,104300.0
2013-04-02 10:50:00,28.78,28.85,28.74,28.82,88500.0,25.8175,25.8803,25.7816,25.8534,88500.0
2013-04-02 11:00:00,28.83,28.83,28.79,28.82,27100.0,25.8623,25.8623,25.8264,25.8534,27100.0
2013-04-02 11:10:00,28.82,28.83,28.75,28.77,59700.0,25.8534,25.8623,25.7906,25.8085,59700.0
2013-04-02 11:20:00,28.78,28.81,28.74,28.75,44600.0,25.8175,25.8444,25.7816,25.7906,44600.0
2013-04-02 11:30:00,28.76,28.8,28.74,28.74,21500.0,25.7995,25.8354,25.7816,25.7816,21500.0
2013-04-02 11:40:00,28.74,28.74,28.64,28.65,26800.0,25.7816,25.7816,25.6919,25.7009,26800.0
2013-04-02 11:50:00,28.65,28.66,28.55,28.55,29600.0,25.7009,25.7098,25.6112,25.6112,29600.0
2013-04-02 12:00:00,28.55,28.67,28.55,28.6,42100.0,25.6112,25.7188,25.6112,25.656,42100.0
2013-04-02 12:10:00,28.6,28.7,28.58,28.7,71400.0,25.656,25.7457,25.6381,25.7457,71400.0
2013-04-02 12:20:00,28.71,28.72,28.57,28.57,26400.0,25.7547,25.7637,25.6291,25.6291,26400.0
2013-04-02 12:30:00,28.58,28.6,28.51,28.52,29900.0,25.6381,25.656,25.5753,25.5842,29900.0
2013-04-02 12:40:00,28.53,28.59,28.46,28.58,46400.0,25.5932,25.647,25.5304,25.6381,46400.0
2013-04-02 12:50:00,28.58,28.59,28.43,28.51,123800.0,25.6381,25.647,25.5035,25.5753,123800.0
2013-04-02 13:00:00,28.52,28.55,28.51,28.55,19300.0,25.5842,25.6112,25.5753,25.6112,19300.0
2013-04-02 13:10:00,28.55,28.55,28.48,28.48,23200.0,25.6112,25.6112,25.5484,25.5484,23200.0
2013-04-02 13:20:00,28.49,28.57,28.49,28.51,20900.0,25.5573,25.6291,25.5573,25.5753,20900.0
2013-04-02 13:30:00,28.51,28.6,28.51,28.6,32400.0,25.5753,25.656,25.5753,25.656,32400.0
2013-04-02 13:40:00,28.59,28.61,28.58,28.59,29600.0,25.647,25.665,25.6381,25.647,29600.0
2013-04-02 13:50:00,28.58,28.58,28.49,28.55,27000.0,25.6381,25.6381,25.5573,25.6112,27000.0
2013-04-02 14:00:00,28.55,28.55,28.48,28.5,109800.0,25.6112,25.6112,25.5484,25.5663,109800.0
2013-04-02 14:10:00,28.5,28.51,28.43,28.45,21900.0,25.5663,25.5753,25.5035,25.5214,21900.0
2013-04-02 14:20:00,28.45,28.48,28.24,28.25,68700.0,25.5214,25.5484,25.3331,25.342,68700.0
2013-04-02 14:30:00,28.25,28.34,28.23,28.25,76400.0,25.342,25.4228,25.3241,25.342,76400.0
2013-04-02 14:40:00,28.25,28.3,28.21,28.21,61000.0,25.342,25.3869,25.3061,25.3061,61000.0
2013-04-02 14:50:00,28.22,28.22,28.13,28.19,108600.0,25.3151,25.3151,25.2344,25.2882,108600.0
2013-04-02 15:00:00,28.19,28.22,28.19,28.21,192800.0,25.2882,25.3151,25.2882,25.3061,192800.0
2013-04-02 15:10:00,28.21,28.32,28.21,28.25,78200.0,25.3061,25.4048,25.3061,25.342,78200.0
2013-04-02 15:20:00,28.25,28.34,28.24,28.34,62600.0,25.342,25.4228,25.3331,25.4228,62600.0
2013-04-02 15:30:00,28.33,28.34,28.33,28.33,45200.0,25.4138,25.4228,25.4138,25.4138,45200.0
2013-04-02 15:40:00,28.34,28.37,28.27,28.3,117300.0,25.4228,25.4497,25.36,25.3869,117300.0
2013-04-02 15:50:00,28.31,28.42,28.3,28.42,176200.0,25.3959,25.4945,25.3869,25.4945,176200.0
2013-04-03 09:30:00,28.58,28.85,28.38,28.46,101800.0,25.6381,25.8803,25.4587,25.5304,101800.0
2013-04-03 09:40:00,28.45,28.48,28.35,28.43,16500.0,25.5214,25.5484,25.4317,25.5035,16500.0
2013-04-03 09:50:00,28.45,28.5,28.42,28.49,26900.0,25.5214,25.5663,25.4945,25.5573,26900.0
2013-04-03 10:00:00,28.5,28.51,28.37,28.38,113100.0,25.5663,25.5753,25.4497,25.4587,113100.0
2013-04-03 10:10:00,28.37,28.4,28.29,28.33,35000.0,25.4497,25.4766,25.3779,25.4138,35000.0
2013-04-03 10:20:00,28.33,28.4,28.3,28.38,26300.0,25.4138,25.4766,25.3869,25.4587,26300.0
2013-04-03 10:30:00,28.39,28.4,28.23,28.23,41500.0,25.4676,25.4766,25.3241,25.3241,41500.0
2013-04-03 10:40:00,28.22,28.24,28.11,28.13,84300.0,25.3151,25.3331,25.2164,25.2344,84300.0
2013-04-03 10:50:00,28.14,28.27,28.14,28.16,59400.0,25.2434,25.36,25.2434,25.2613,59400.0
2013-04-03 11:00:00,28.17,28.24,28.17,28.2,109300.0,25.2703,25.3331,25.2703,25.2972,109300.0
2013-04-03 11:10:00,28.19,28.2,28.1,28.1,139200.0,25.2882,25.2972,25.2075,25.2075,139200.0
2013-04-03 11:20:00,28.1,28.12,28.02,28.02,75400.0,25.2075,25.2254,25.1357,25.1357,75400.0
2013-04-03 11:30:00,28.01,28.12,28.0,28.04,101900.0,25.1267,25.2254,25.1178,25.1536,101900.0
2013-04-03 11:40:00,28.04,28.08,27.95,28.05,69000.0,25.1536,25.1895,25.0729,25.1626,69000.0
2013-04-03 11:50:00,28.06,28.08,27.99,28.0,160700.0,25.1716,25.1895,25.1088,25.1178,160700.0
2013-04-03 12:00:00,27.99,28.0,27.89,27.9,52200.0,25.1088,25.1178,25.0191,25.0281,52200.0
2013-04-03 12:10:00,27.9,27.91,27.85,27.85,39300.0,25.0281,25.037,24.9832,24.9832,39300.0
2013-04-03 12:20:00,27.85,27.9,27.8,27.86,46900.0,24.9832,25.0281,24.9384,24.9922,46900.0
2013-04-03 12:30:00,27.86,27.91,27.86,27.87,25400.0,24.9922,25.037,24.9922,25.0011,25400.0
2013-04-03 12:40:00,27.85,27.86,27.42,27.43,136700.0,24.9832,24.9922,24.5975,24.6064,136700.0
2013-04-03 12:50:00,27.43,27.66,27.41,27.66,144000.0,24.6064,24.8128,24.5885,24.8128,144000.0
2013-04-03 13:00:00,27.65,27.68,27.54,27.6,95700.0,24.8038,24.8307,24.7051,24.7589,95700.0
2013-04-03 13:10:00,27.6,27.66,27.51,27.51,47400.0,24.7589,24.8128,24.6782,24.6782,47400.0
2013-04-03 13:20:00,27.51,27.52,27.36,27.46,149200.0,24.6782,24.6872,24.5436,24.6334,149200.0
2013-04-03 13:30:00,27.46,27.5,27.26,27.27,139600.0,24.6334,24.6692,24.4539,24.4629,139600.0
2013-04-03 13:40:00,27.27,27.32,27.17,27.17,254000.0,24.4629,24.5078,24.3732,24.3732,254000.0
2013-04-03 13:50:00,27.17,27.32,26.96,27.29,280400.0,24.3732,24.5078,24.1848,24.4809,280400.0
2013-04-03 14:00:00,27.29,27.36,27.27,27.36,95000.0,24.4809,24.5436,24.4629,24.5436,95000.0
2013-04-03 14:10:00,27.36,27.42,27.3,27.42,58800.0,24.5436,24.5975,24.4898,24.5975,58800.0
2013-04-03 14:20:00,27.42,27.54,27.42,27.5,154200.0,24.5975,24.7051,24.5975,24.6692,154200.0
2013-04-03 14:30:00,27.5,27.61,27.5,27.61,163000.0,24.6692,24.7679,24.6692,24.7679,163000.0
2013-04-03 14:40:00,27.6,27.71,27.57,27.61,122900.0,24.7589,24.8576,24.732,24.7679,122900.0
2013-04-03 14:50:00,27.61,27.67,27.6,27.64,116800.0,24.7679,24.8217,24.7589,24.7948,116800.0
2013-04-03 15:00:00,27.65,27.65,27.5,27.5,110600.0,24.8038,24.8038,24.6692,24.6692,110600.0
2013-04-03 15:10:00,27.5,27.51,27.41,27.5,133600.0,24.6692,24.6782,24.5885,24.6692,133600.0
2013-04-03 15:20:00,27.5,27.55,27.48,27.51,116900.0,24.6692,24.7141,24.6513,24.6782,116900.0
2013-04-03 15:30:00,27.5,27.5,27.39,27.41,91500.0,24.6692,24.6692,24.5706,24.5885,91500.0
2013-04-03 15:40:00,27.41,27.45,27.37,27.44,152900.0,24.5885,24.6244,24.5526,24.6154,152900.0
2013-04-03 15:50:00,27.44,27.55,27.43,27.51,288300.0,24.6154,24.7141,24.6064,24.6782,288300.0
2013-04-04 09:30:00,27.56,27.65,27.5,27.62,61400.0,24.7231,24.8038,24.6692,24.7769,61400.0
2013-04-04 09:40:00,27.6,27.84,27.6,27.77,68700.0,24.7589,24.9742,24.7589,24.9114,68700.0
2013-04-04 09:50:00,27.77,27.91,27.68,27.86,428000.0,24.9114,25.037,24.8307,24.9922,428000.0
2013-04-04 10:00:00,27.86,28.1,27.86,28.08,158700.0,24.9922,25.2075,24.9922,25.1895,158700.0
2013-04-04 10:10:00,28.09,28.14,28.03,28.09,156300.0,25.1985,25.2434,25.1447,25.1985,156300.0
2013-04-04 10:20:00,28.08,28.13,27.88,27.9,159600.0,25.1895,25.2344,25.0101,25.0281,159600.0
2013-04-04 10:30:00,27.89,28.0,27.85,27.93,157500.0,25.0191,25.1178,24.9832,25.055,157500.0
2013-04-04 10:40:00,27.92,28.17,27.92,28.13,91000.0,25.046,25.2703,25.046,25.2344,91000.0
2013-04-04 10:50:00,28.13,28.14,28.02,28.07,66600.0,25.2344,25.2434,25.1357,25.1806,66600.0
2013-04-04 11:00:00,28.07,28.11,27.99,27.99,104800.0,25.1806,25.2164,25.1088,25.1088,104800.0
2013-04-04 11:10:00,27.98,28.04,27.97,28.04,90000.0,25.0998,25.1536,25.0909,25.1536,90000.0
2013-04-04 11:20:00,28.06,28.07,27.97,28.01,139300.0,25.1716,25.1806,25.0909,25.1267,139300.0
2013-04-04 11:30:00,28.05,28.05,27.97,27.98,99400.0,25.1626,25.1626,25.0909,25.0998,99400.0
2013-04-04 11:40:00,27.97,27.99,27.88,27.93,42800.0,25.0909,25.1088,25.0101,25.055,42800.0
2013-04-04 11:50:00,27.91,27.92,27.84,27.84,60800.0,25.037,25.046,24.9742,24.9742,60800.0
2013-04-04 12:00:00,27.84,27.84,27.66,27.68,38200.0,24.9742,24.9742,24.8128,24.8307,38200.0
2013-04-04 12:10:00,27.69,27.75,27.68,27.71,66500.0,24.8397,24.8935,24.8307,24.8576,66500.0
2013-04-04 12:20:00,27.71,27.76,27.67,27.72,43900.0,24.8576,24.9025,24.8217,24.8666,43900.0
2013-04-04 12:30:00,27.74,27.82,27.72,27.76,69300.0,24.8845,24.9563,24.8666,24.9025,69300.0
2013-04-04 12:40:00,27.76,27.78,27.7,27.75,66100.0,24.9025,24.9204,24.8486,24.8935,66100.0
2013-04-04 12:50:00,27.75,27.78,27.71,27.77,87200.0,24.8935,24.9204,24.8576,24.9114,87200.0
2013-04-04 13:00:00,27.77,27.83,27.71,27.83,79100.0,24.9114,24.9653,24.8576,24.9653,79100.0
2013-04-04 13:10:00,27.83,27.85,27.75,27.84,46400.0,24.9653,24.9832,24.8935,24.9742,46400.0
2013-04-04 13:20:00,27.84,27.89,27.77,27.82,27700.0,24.9742,25.0191,24.9114,24.9563,27700.0
2013-04-04 13:30:00,27.82,27.95,27.8,27.95,49400.0,24.9563,25.0729,24.9384,25.0729,49400.0
2013-04-04 13:40:00,27.95,28.02,27.94,27.96,98100.0,25.0729,25.1357,25.0639,25.0819,98100.0
2013-04-04 13:50:00,27.94,28.0,27.92,27.98,115500.0,25.0639,25.1178,25.046,25.0998,115500.0
2013-04-04 14:00:00,27.98,28.03,27.96,28.01,34200.0,25.0998,25.1447,25.0819,25.1267,34200.0
2013-04-04 14:10:00,28.01,28.05,28.0,28.0,39100.0,25.1267,25.1626,25.1178,25.1178,39100.0
2013-04-04 14:20:00,28.0,28.05,27.96,27.98,199200.0,25.1178,25.1626,25.0819,25.0998,199200.0
2013-04-04 14:30:00,27.97,28.05,27.97,28.02,50200.0,25.0909,25.1626,25.0909,25.1357,50200.0
2013-04-04 14:40:00,28.01,28.11,28.01,28.08,40200.0,25.1267,25.2164,25.1267,25.1895,40200.0
2013-04-04 14:50:00,28.09,28.11,28.03,28.04,72700.0,25.1985,25.2164,25.1447,25.1536,72700.0
2013-04-04 15:00:00,28.04,28.08,28.02,28.05,76900.0,25.1536,25.1895,25.1357,25.1626,76900.0
2013-04-04 15:10:00,28.04,28.14,28.03,28.11,142100.0,25.1536,25.2434,25.1447,25.2164,142100.0
2013-04-04 15:20:00,28.11,28.16,28.1,28.1,112500.0,25.2164,25.2613,25.2075,25.2075,112500.0
2013-04-04 15:30:00,28.1,28.21,28.1,28.17,100000.0,25.2075,25.3061,25.2075,25.2703,100000.0
2013-04-04 15:40:00,28.17,28.23,28.14,28.21,93200.0,25.2703,25.3241,25.2434,25.3061,93200.0
2013-04-04 15:50:00,28.22,28.31,28.16,28.2,316200.0,25.3151,25.3959,25.2613,25.2972,316200.0
2013-04-05 09:30:00,27.69,27.78,27.2,27.48,103300.0,24.8397,24.9204,24.4001,24.6513,103300.0
2013-04-05 09:40:00,27.5,27.59,27.4,27.51,100200.0,24.6692,24.75,24.5795,24.6782,100200.0
2013-04-05 09:50:00,27.51,27.56,27.4,27.45,325600.0,24.6782,24.7231,24.5795,24.6244,325600.0
2013-04-05 10:00:00,27.44,27.51,27.42,27.49,64500.0,24.6154,24.6782,24.5975,24.6603,64500.0
2013-04-05 10:10:00,27.47,27.5,27.44,27.47,43700.0,24.6423,24.6692,24.6154,24.6423,43700.0
2013-04-05 10:20:00,27.47,27.62,27.45,27.6,175900.0,24.6423,24.7769,24.6244,24.7589,175900.0
2013-04-05 10:30:00,27.61,27.75,27.6,27.71,90900.0,24.7679,24.8935,24.7589,24.8576,90900.0
2013-04-05 10:40:00,27.71,27.81,27.67,27.79,63700.0,24.8576,24.9473,24.8217,24.9294,63700.0
2013-04-05 10:50:00,27.8,27.86,27.75,27.79,80300.0,24.9384,24.9922,24.8935,24.9294,80300.0
2013-04-05 11:00:00,27.79,27.83,27.73,27.75,82900.0,24.9294,24.9653,24.8756,24.8935,82900.0
2013-04-05 11:10:00,27.73,27.85,27.71,27.81,44000.0,24.8756,24.9832,24.8576,24.9473,44000.0
2013-04-05 11:20:00,27.81,27.86,27.73,27.77,93600.0,24.9473,24.9922,24.8756,24.9114,93600.0
2013-04-05 11:30:00,27.77,27.79,27.71,27.73,140100.0,24.9114,24.9294,24.8576,24.8756,140100.0
2013-04-05 11:40:00,27.74,27.85,27.72,27.78,44700.0,24.8845,24.9832,24.8666,24.9204,44700.0
2013-04-05 11:50:00,27.77,27.83,27.76,27.79,67200.0,24.9114,24.9653,24.9025,24.9294,67200.0
2013-04-05 12:00:00,27.78,27.94,27.77,27.93,110700.0,24.9204,25.0639,24.9114,25.055,110700.0
2013-04-05 12:10:00,27.94,28.0,27.81,27.99,219700.0,25.0639,25.1178,24.9473,25.1088,219700.0
2013-04-05 12:20:00,27.98,28.08,27.98,28.06,34900.0,25.0998,25.1895,25.0998,25.1716,34900.0
2013-04-05 12:30:00,28.07,28.07,28.0,28.06,111500.0,25.1806,25.1806,25.1178,25.1716,111500.0
2013-04-05 12:40:00,28.05,28.14,28.05,28.11,51700.0,25.1626,25.2434,25.1626,25.2164,51700.0
2013-04-05 12:50:00,28.1,28.13,28.04,28.13,46200.0,25.2075,25.2344,25.1536,25.2344,46200.0
2013-04-05 13:00:00,28.14,28.27,28.12,28.17,51300.0,25.2434,25.36,25.2254,25.2703,51300.0
2013-04-05 13:10:00,28.17,28.22,28.16,28.2,110200.0,25.2703,25.3151,25.2613,25.2972,110200.0
2013-04-05 13:20:00,28.21,28.29,28.2,28.2,55300.0,25.3061,25.3779,25.2972,25.2972,55300.0
2013-04-05 13:30:00,28.21,28.25,28.2,28.23,37000.0,25.3061,25.342,25.2972,25.3241,37000.0
2013-04-05 13:40:00,28.22,28.26,28.22,28.23,72800.0,25.3151,25.351,25.3151,25.3241,72800.0
2013-04-05 13:50:00,28.22,28.23,28.18,28.2,64200.0,25.3151,25.3241,25.2792,25.2972,64200.0
2013-04-05 14:00:00,28.2,28.33,28.19,28.32,54900.0,25.2972,25.4138,25.2882,25.4048,54900.0
2013-04-05 14:10:00,28.32,28.32,28.25,28.29,29000.0,25.4048,25.4048,25.342,25.3779,29000.0
2013-04-05 14:20:00,28.29,28.33,28.26,28.27,35900.0,25.3779,25.4138,25.351,25.36,35900.0
2013-04-05 14:30:00,28.26,28.27,28.16,28.19,61500.0,25.351,25.36,25.2613,25.2882,61500.0
2013-04-05 14:40:00,28.2,28.29,28.2,28.29,36300.0,25.2972,25.3779,25.2972,25.3779,36300.0
2013-04-05 14:50:00,28.29,28.39,28.28,28.39,73400.0,25.3779,25.4676,25.3689,25.4676,73400.0
2013-04-05 15:00:00,28.38,28.43,28.33,28.38,66900.0,25.4587,25.5035,25.4138,25.4587,66900.0
2013-04-05 15:10:00,28.39,28.43,28.33,28.33,75600.0,25.4676,25.5035,25.4138,25.4138,75600.0
2013-04-05 15:20:00,28.33,28.41,28.24,28.4,326400.0,25.4138,25.4856,25.3331,25.4766,326400.0
2013-04-05 15:30:00,28.4,28.42,28.37,28.39,127500.0,25.4766,25.4945,25.4497,25.4676,127500.0
2013-04-05 15:40:00,28.39,28.56,28.39,28.56,151400.0,25.4676,25.6201,25.4676,25.6201,151400.0
2013-04-05 15:50:00,28.57,28.61,28.5,28.56,292200.0,25.6291,25.665,25.5663,25.6201,292200.0
2013-04-08 09:30:00,28.65,28.69,28.5,28.64,190600.0,25.7009,25.7367,25.5663,25.6919,190600.0
2013-04-08 09:40:00,28.62,28.62,28.17,28.2,24700.0,25.6739,25.6739,25.2703,25.2972,24700.0
2013-04-08 09:50:00,28.19,28.33,28.17,28.24,27600.0,25.2882,25.4138,25.2703,25.3331,27600.0
2013-04-08 10:00:00,28.27,28.29,28.2,28.28,35400.0,25.36,25.3779,25.2972,25.3689,35400.0
2013-04-08 10:10:00,28.29,28.32,28.13,28.14,37000.0,25.3779,25.4048,25.2344,25.2434,37000.0
2013-04-08 10:20:00,28.15,28.2,28.14,28.17,22900.0,25.2523,25.2972,25.2434,25.2703,22900.0
2013-04-08 10:30:00,28.19,28.42,28.19,28.41,38300.0,25.2882,25.4945,25.2882,25.4856,38300.0
2013-04-08 10:40:00,28.41,28.55,28.38,28.51,45900.0,25.4856,25.6112,25.4587,25.5753,45900.0
2013-04-08 10:50:00,28.5,28.59,28.47,28.56,19600.0,25.5663,25.647,25.5394,25.6201,19600.0
2013-04-08 11:00:00,28.57,28.57,28.42,28.45,17700.0,25.6291,25.6291,25.4945,25.5214,17700.0
2013-04-08 11:10:00,28.44,28.53,28.39,28.39,19400.0,25.5125,25.5932,25.4676,25.4676,19400.0
2013-04-08 11:20:00,28.39,28.41,28.34,28.39,34500.0,25.4676,25.4856,25.4228,25.4676,34500.0
2013-04-08 11:30:00,28.41,28.49,28.4,28.46,25900.0,25.4856,25.5573,25.4766,25.5304,25900.0
2013-04-08 11:40:00,28.46,28.57,28.44,28.57,128300.0,25.5304,25.6291,25.5125,25.6291,128300.0
2013-04-08 11:50:00,28.57,28.66,28.49,28.51,125700.0,25.6291,25.7098,25.5573,25.5753,125700.0
2013-04-08 12:00:00,28.5,28.62,28.5,28.58,44500.0,25.5663,25.6739,25.5663,25.6381,44500.0
2013-04-08 12:10:00,28.58,28.64,28.53,28.59,20500.0,25.6381,25.6919,25.5932,25.647,20500.0
2013-04-08 12:20:00,28.59,28.6,28.51,28.6,10600.0,25.647,25.656,25.5753,25.656,10600.0
2013-04-08 12:30:00,28.59,28.6,28.53,28.58,18300.0,25.647,25.656,25.5932,25.6381,18300.0
2013-04-08 12:40:00,28.58,28.59,28.51,28.55,13600.0,25.6381,25.647,25.5753,25.6112,13600.0
2013-04-08 12:50:00,28.55,28.58,28.46,28.46,19200.0,25.6112,25.6381,25.5304,25.5304,19200.0
2013-04-08 13:00:00,28.45,28.56,28.44,28.54,9000.0,25.5214,25.6201,25.5125,25.6022,9000.0
2013-04-08 13:10:00,28.54,28.57,28.53,28.53,8200.0,25.6022,25.6291,25.5932,25.5932,8200.0
2013-04-08 13:20:00,28.53,28.55,28.51,28.52,14400.0,25.5932,25.6112,25.5753,25.5842,14400.0
2013-04-08 13:30:00,28.51,28.52,28.42,28.42,20600.0,25.5753,25.5842,25.4945,25.4945,20600.0
2013-04-08 13:40:00,28.42,28.68,28.42,28.62,166000.0,25.4945,25.7278,25.4945,25.6739,166000.0
2013-04-08 13:50:00,28.61,28.63,28.59,28.62,61800.0,25.665,25.6829,25.647,25.6739,61800.0
2013-04-08 14:00:00,28.63,28.63,28.59,28.59,24600.0,25.6829,25.6829,25.647,25.647,24600.0
2013-04-08 14:10:00,28.59,28.67,28.56,28.57,76300.0,25.647,25.7188,25.6201,25.6291,76300.0
2013-04-08 14:20:00,28.56,28.66,28.56,28.61,99200.0,25.6201,25.7098,25.6201,25.665,99200.0
2013-04-08 14:30:00,28.61,28.66,28.59,28.63,60600.0,25.665,25.7098,25.647,25.6829,60600.0
2013-04-08 14:40:00,28.63,28.66,28.62,28.65,49800.0,25.6829,25.7098,25.6739,25.7009,49800.0
2013-04-08 14:50:00,28.66,28.73,28.64,28.72,82200.0,25.7098,25.7726,25.6919,25.7637,82200.0
2013-04-08 15:00:00,28.72,28.79,28.65,28.79,181000.0,25.7637,25.8264,25.7009,25.8264,181000.0
2013-04-08 15:10:00,28.78,28.79,28.69,28.73,54600.0,25.8175,25.8264,25.7367,25.7726,54600.0
2013-04-08 15:20:00,28.73,28.73,28.71,28.71,42600.0,25.7726,25.7726,25.7547,25.7547,42600.0
2013-04-08 15:30:00,28.71,28.79,28.66,28.66,172600.0,25.7547,25.8264,25.7098,25.7098,172600.0
2013-04-08 15:40:00,28.67,28.79,28.66,28.79,206500.0,25.7188,25.8264,25.7098,25.8264,206500.0
2013-04-08 15:50:00,28.79,28.91,28.79,28.9,379100.0,25.8264,25.9341,25.8264,25.9251,379100.0
2013-04-09 09:30:00,29.22,29.4,29.04,29.26,107800.0,26.2122,26.3737,26.0507,26.2481,107800.0
2013-04-09 09:40:00,29.25,29.27,29.19,29.19,129300.0,26.2391,26.257,26.1853,26.1853,129300.0
2013-04-09 09:50:00,29.19,29.31,29.07,29.25,147600.0,26.1853,26.2929,26.0776,26.2391,147600.0
2013-04-09 10:00:00,29.26,29.26,29.21,29.23,169700.0,26.2481,26.2481,26.2032,26.2212,169700.0
2013-04-09 10:10:00,29.22,29.43,29.22,29.3,84700.0,26.2122,26.4006,26.2122,26.2839,84700.0
2013-04-09 10:20:00,29.31,29.47,29.31,29.47,27600.0,26.2929,26.4364,26.2929,26.4364,27600.0
2013-04-09 10:30:00,29.47,29.48,29.35,29.35,51500.0,26.4364,26.4454,26.3288,26.3288,51500.0
2013-04-09 10:40:00,29.35,29.4,29.25,29.38,37300.0,26.3288,26.3737,26.2391,26.3557,37300.0
2013-04-09 10:50:00,29.38,29.39,29.28,29.34,31900.0,26.3557,26.3647,26.266,26.3198,31900.0
2013-04-09 11:00:00,29.34,29.38,29.28,29.34,35000.0,26.3198,26.3557,26.266,26.3198,35000.0
2013-04-09 11:10:00,29.34,29.44,29.27,29.28,56200.0,26.3198,26.4095,26.257,26.266,56200.0
2013-04-09 11:20:00,29.25,29.39,29.25,29.38,56700.0,26.2391,26.3647,26.2391,26.3557,56700.0
2013-04-09 11:30:00,29.38,29.39,29.36,29.38,32100.0,26.3557,26.3647,26.3378,26.3557,32100.0
2013-04-09 11:40:00,29.37,29.44,29.37,29.41,29200.0,26.3467,26.4095,26.3467,26.3826,29200.0
2013-04-09 11:50:00,29.4,29.5,29.39,29.49,33700.0,26.3737,26.4634,26.3647,26.4544,33700.0
2013-04-09 12:00:00,29.5,29.6,29.48,29.52,62400.0,26.4634,26.5531,26.4454,26.4813,62400.0
2013-04-09 12:10:00,29.53,29.61,29.51,29.56,243000.0,26.4903,26.562,26.4723,26.5172,243000.0
2013-04-09 12:20:00,29.56,29.6,29.5,29.58,34300.0,26.5172,26.5531,26.4634,26.5351,34300.0
2013-04-09 12:30:00,29.59,29.75,29.59,29.74,38800.0,26.5441,26.6876,26.5441,26.6787,38800.0
2013-04-09 12:40:00,29.75,29.83,29.73,29.75,84800.0,26.6876,26.7594,26.6697,26.6876,84800.0
2013-04-09 12:50:00,29.75,29.75,29.67,29.7,130200.0,26.6876,26.6876,26.6159,26.6428,130200.0
2013-04-09 13:00:00,29.7,29.8,29.69,29.78,40600.0,26.6428,26.7325,26.6338,26.7145,40600.0
2013-04-09 13:10:00,29.77,29.79,29.69,29.77,27900.0,26.7056,26.7235,26.6338,26.7056,27900.0
2013-04-09 13:20:00,29.74,29.81,29.73,29.78,29200.0,26.6787,26.7415,26.6697,26.7145,29200.0
2013-04-09 13:30:00,29.78,29.81,29.74,29.8,37700.0,26.7145,26.7415,26.6787,26.7325,37700.0
2013-04-09 13:40:00,29.8,29.86,29.75,29.86,42500.0,26.7325,26.7863,26.6876,26.7863,42500.0
2013-04-09 13:50:00,29.85,29.97,29.84,29.94,50500.0,26.7773,26.885,26.7684,26.8581,50500.0
2013-04-09 14:00:00,29.94,30.03,29.9,29.9,75700.0,26.8581,26.9388,26.8222,26.8222,75700.0
2013-04-09 14:10:00,29.9,29.95,29.85,29.87,60400.0,26.8222,26.867,26.7773,26.7953,60400.0
2013-04-09 14:20:00,29.86,29.89,29.83,29.85,104200.0,26.7863,26.8132,26.7594,26.7773,104200.0
2013-04-09 14:30:00,29.86,29.86,29.79,29.86,108000.0,26.7863,26.7863,26.7235,26.7863,108000.0
2013-04-09 14:40:00,29.86,29.93,29.85,29.87,67200.0,26.7863,26.8491,26.7773,26.7953,67200.0
2013-04-09 14:50:00,29.87,29.9,29.85,29.88,48600.0,26.7953,26.8222,26.7773,26.8042,48600.0
2013-04-09 15:00:00,29.89,29.9,29.85,29.86,58700.0,26.8132,26.8222,26.7773,26.7863,58700.0
2013-04-09 15:10:00,29.86,29.92,29.85,29.89,95500.0,26.7863,26.8401,26.7773,26.8132,95500.0
2013-04-09 15:20:00,29.89,29.92,29.85,29.85,57400.0,26.8132,26.8401,26.7773,26.7773,57400.0
2013-04-09 15:30:00,29.85,29.86,29.73,29.73,106500.0,26.7773,26.7863,26.6697,26.6697,106500.0
2013-04-09 15:40:00,29.73,29.75,29.65,29.7,127600.0,26.6697,26.6876,26.5979,26.6428,127600.0
2013-04-09 15:50:00,29.7,29.74,29.65,29.7,240500.0,26.6428,26.6787,26.5979,26.6428,240500.0
2013-04-10 09:30:00,29.67,29.97,29.34,29.95,70700.0,26.6159,26.885,26.3198,26.867,70700.0
2013-04-10 09:40:00,29.94,30.01,29.87,29.93,162400.0,26.8581,26.9209,26.7953,26.8491,162400.0
2013-04-10 09:50:00,29.94,30.0,29.87,29.89,44900.0,26.8581,26.9119,26.7953,26.8132,44900.0
2013-04-10 10:00:00,29.89,30.05,29.89,30.0,55500.0,26.8132,26.9567,26.8132,26.9119,55500.0
2013-04-10 10:10:00,30.0,30.1,29.88,29.9,37100.0,26.9119,27.0016,26.8042,26.8222,37100.0
2013-04-10 10:20:00,29.88,29.97,29.86,29.9,25900.0,26.8042,26.885,26.7863,26.8222,25900.0
2013-04-10 10:30:00,29.89,29.94,29.88,29.89,20600.0,26.8132,26.8581,26.8042,26.8132,20600.0
2013-04-10 10:40:00,29.9,30.1,29.9,30.1,41800.0,26.8222,27.0016,26.8222,27.0016,41800.0
2013-04-10 10:50:00,30.1,30.24,30.1,30.24,46100.0,27.0016,27.1272,27.0016,27.1272,46100.0
2013-04-10 11:00:00,30.24,30.27,30.17,30.18,42000.0,27.1272,27.1541,27.0644,27.0734,42000.0
2013-04-10 11:10:00,30.19,30.19,30.1,30.11,30200.0,27.0823,27.0823,27.0016,27.0106,30200.0
2013-04-10 11:20:00,30.1,30.23,30.1,30.21,50600.0,27.0016,27.1182,27.0016,27.1003,50600.0
2013-04-10 11:30:00,30.21,30.27,30.17,30.21,101900.0,27.1003,27.1541,27.0644,27.1003,101900.0
2013-04-10 11:40:00,30.21,30.25,29.97,29.99,172800.0,27.1003,27.1362,26.885,26.9029,172800.0
2013-04-10 11:50:00,29.99,30.16,29.97,30.04,104400.0,26.9029,27.0554,26.885,26.9478,104400.0
2013-04-10 12:00:00,30.04,30.05,29.98,30.05,74200.0,26.9478,26.9567,26.894,26.9567,74200.0
2013-04-10 12:10:00,30.05,30.2,30.05,30.18,18900.0,26.9567,27.0913,26.9567,27.0734,18900.0
2013-04-10 12:20:00,30.19,30.2,30.12,30.15,10900.0,27.0823,27.0913,27.0195,27.0465,10900.0
2013-04-10 12:30:00,30.14,30.2,30.12,30.2,16700.0,27.0375,27.0913,27.0195,27.0913,16700.0
2013-04-10 12:40:00,30.19,30.2,30.13,30.14,16100.0,27.0823,27.0913,27.0285,27.0375,16100.0
2013-04-10 12:50:00,30.13,30.14,30.08,30.11,32800.0,27.0285,27.0375,26.9837,27.0106,32800.0
2013-04-10 13:00:00,30.11,30.12,30.1,30.11,15300.0,27.0106,27.0195,27.0016,27.0106,15300.0
2013-04-10 13:10:00,30.12,30.12,30.1,30.11,18100.0,27.0195,27.0195,27.0016,27.0106,18100.0
2013-04-10 13:20:00,30.11,30.15,30.05,30.13,42300.0,27.0106,27.0465,26.9567,27.0285,42300.0
2013-04-10 13:30:00,30.13,30.14,30.03,30.04,20200.0,27.0285,27.0375,26.9388,26.9478,20200.0
2013-04-10 13:40:00,30.04,30.13,30.04,30.12,30000.0,26.9478,27.0285,26.9478,27.0195,30000.0
2013-04-10 13:50:00,30.11,30.15,30.1,30.13,28200.0,27.0106,27.0465,27.0016,27.0285,28200.0
2013-04-10 14:00:00,30.14,30.25,30.14,30.21,33100.0,27.0375,27.1362,27.0375,27.1003,33100.0
2013-04-10 14:10:00,30.21,30.21,30.14,30.17,41300.0,27.1003,27.1003,27.0375,27.0644,41300.0
2013-04-10 14:20:00,30.16,30.19,30.09,30.11,134400.0,27.0554,27.0823,26.9926,27.0106,134400.0
2013-04-10 14:30:00,30.1,30.11,30.01,30.02,34400.0,27.0016,27.0106,26.9209,26.9298,34400.0
2013-04-10 14:40:00,30.03,30.08,29.97,29.97,38400.0,26.9388,26.9837,26.885,26.885,38400.0
2013-04-10 14:50:00,29.96,30.02,29.96,29.99,43800.0,26.876,26.9298,26.876,26.9029,43800.0
2013-04-10 15:00:00,30.0,30.02,29.91,29.91,65600.0,26.9119,26.9298,26.8312,26.8312,65600.0
2013-04-10 15:10:00,29.92,29.94,29.9,29.92,32900.0,26.8401,26.8581,26.8222,26.8401,32900.0
2013-04-10 15:20:00,29.92,29.97,29.91,29.94,29900.0,26.8401,26.885,26.8312,26.8581,29900.0
2013-04-10 15:30:00,29.94,30.02,29.9,29.99,59500.0,26.8581,26.9298,26.8222,26.9029,59500.0
2013-04-10 15:40:00,30.0,30.02,29.98,30.0,81200.0,26.9119,26.9298,26.894,26.9119,81200.0
2013-04-10 15:50:00,29.99,30.01,29.98,30.0,138200.0,26.9029,26.9209,26.894,26.9119,138200.0
2013-04-11 09:30:00,29.79,29.86,29.41,29.77,119800.0,26.7235,26.7863,26.3826,26.7056,119800.0
2013-04-11 09:40:00,29.77,29.82,29.61,29.8,125000.0,26.7056,26.7504,26.562,26.7325,125000.0
2013-04-11 09:50:00,29.82,30.16,29.81,30.05,114000.0,26.7504,27.0554,26.7415,26.9567,114000.0
2013-04-11 10:00:00,30.05,30.12,30.0,30.11,60200.0,26.9567,27.0195,26.9119,27.0106,60200.0
2013-04-11 10:10:00,30.1,30.11,29.97,30.1,102500.0,27.0016,27.0106,26.885,27.0016,102500.0
2013-04-11 10:20:00,30.12,30.15,30.09,30.09,81500.0,27.0195,27.0465,26.9926,26.9926,81500.0
2013-04-11 10:30:00,30.08,30.09,29.99,30.09,55600.0,26.9837,26.9926,26.9029,26.9926,55600.0
2013-04-11 10:40:00,30.09,30.11,30.04,30.06,25800.0,26.9926,27.0106,26.9478,26.9657,25800.0
2013-04-11 10:50:00,30.04,30.07,30.0,30.06,23700.0,26.9478,26.9747,26.9119,26.9657,23700.0
2013-04-11 11:00:00,30.07,30.1,30.02,30.05,27500.0,26.9747,27.0016,26.9298,26.9567,27500.0
2013-04-11 11:10:00,30.03,30.16,30.0,30.1,106600.0,26.9388,27.0554,26.9119,27.0016,106600.0
2013-04-11 11:20:00,30.1,30.1,30.01,30.06,25600.0,27.0016,27.0016,26.9209,26.9657,25600.0
2013-04-11 11:30:00,30.06,30.07,29.94,29.95,137800.0,26.9657,26.9747,26.8581,26.867,137800.0
2013-04-11 11:40:00,29.94,30.04,29.91,30.03,90300.0,26.8581,26.9478,26.8312,26.9388,90300.0
2013-04-11 11:50:00,30.03,30.05,29.99,30.0,46900.0,26.9388,26.9567,26.9029,26.9119,46900.0
2013-04-11 12:00:00,30.01,30.03,29.94,29.96,92400.0,26.9209,26.9388,26.8581,26.876,92400.0
2013-04-11 12:10:00,29.95,29.97,29.89,29.9,67500.0,26.867,26.885,26.8132,26.8222,67500.0
2013-04-11 12:20:00,29.89,29.93,29.85,29.87,105700.0,26.8132,26.8491,26.7773,26.7953,105700.0
2013-04-11 12:30:00,29.87,29.9,29.85,29.87,30300.0,26.7953,26.8222,26.7773,26.7953,30300.0
2013-04-11 12:40:00,29.87,29.87,29.85,29.86,40500.0,26.7953,26.7953,26.7773,26.7863,40500.0
2013-04-11 12:50:00,29.86,29.92,29.85,29.92,20500.0,26.7863,26.8401,26.7773,26.8401,20500.0
2013-04-11 13:00:00,29.93,29.96,29.9,29.9,14400.0,26.8491,26.876,26.8222,26.8222,14400.0
2013-04-11 13:10:00,29.91,30.0,29.89,29.93,28600.0,26.8312,26.9119,26.8132,26.8491,28600.0
2013-04-11 13:20:00,29.93,29.95,29.88,29.89,10600.0,26.8491,26.867,26.8042,26.8132,10600.0
2013-04-11 13:30:00,29.88,29.95,29.85,29.92,53700.0,26.8042,26.867,26.7773,26.8401,53700.0
2013-04-11 13:40:00,29.92,29.93,29.86,29.88,20000.0,26.8401,26.8491,26.7863,26.8042,20000.0
2013-04-11 13:50:00,29.88,29.93,29.87,29.9,32700.0,26.8042,26.8491,26.7953,26.8222,32700.0
2013-04-11 14:00:00,29.88,29.92,29.85,29.91,80900.0,26.8042,26.8401,26.7773,26.8312,80900.0
2013-04-11 14:10:00,29.92,29.95,29.9,29.92,114500.0,26.8401,26.867,26.8222,26.8401,114500.0
2013-04-11 14:20:00,29.91,30.05,29.91,30.05,184500.0,26.8312,26.9567,26.8312,26.9567,184500.0
2013-04-11 14:30:00,30.03,30.06,29.91,29.91,142400.0,26.9388,26.9657,26.8312,26.8312,142400.0
2013-04-11 14:40:00,29.91,29.93,29.9,29.92,42100.0,26.8312,26.8491,26.8222,26.8401,42100.0
2013-04-11 14:50:00,29.91,29.95,29.88,29.93,49100.0,26.8312,26.867,26.8042,26.8491,49100.0
2013-04-11 15:00:00,29.93,29.96,29.89,29.9,193800.0,26.8491,26.876,26.8132,26.8222,193800.0
2013-04-11 15:10:00,29.9,29.92,29.88,29.89,49900.0,26.8222,26.8401,26.8042,26.8132,49900.0
2013-04-11 15:20:00,29.9,29.94,29.88,29.89,51700.0,26.8222,26.8581,26.8042,26.8132,51700.0
2013-04-11 15:30:00,29.9,29.92,29.87,29.88,104500.0,26.8222,26.8401,26.7953,26.8042,104500.0
2013-04-11 15:40:00,29.87,29.91,29.85,29.89,135200.0,26.7953,26.8312,26.7773,26.8132,135200.0
2013-04-11 15:50:00,29.88,29.88,29.84,29.84,111200.0,26.8042,26.8042,26.7684,26.7684,111200.0
2013-04-12 09:30:00,29.47,29.74,29.43,29.74,40700.0,26.4364,26.6787,26.4006,26.6787,40700.0
2013-04-12 09:40:00,29.76,29.76,29.54,29.58,37400.0,26.6966,26.6966,26.4992,26.5351,37400.0
2013-04-12 09:50:00,29.59,29.59,29.39,29.41,35800.0,26.5441,26.5441,26.3647,26.3826,35800.0
2013-04-12 10:00:00,29.42,29.46,29.26,29.32,38900.0,26.3916,26.4275,26.2481,26.3019,38900.0
2013-04-12 10:10:00,29.32,29.37,29.16,29.16,67900.0,26.3019,26.3467,26.1584,26.1584,67900.0
2013-04-12 10:20:00,29.15,29.19,29.09,29.19,85900.0,26.1494,26.1853,26.0956,26.1853,85900.0
2013-04-12 10:30:00,29.18,29.24,29.15,29.24,44400.0,26.1763,26.2301,26.1494,26.2301,44400.0
2013-04-12 10:40:00,29.23,29.23,29.0,29.0,34900.0,26.2212,26.2212,26.0148,26.0148,34900.0
2013-04-12 10:50:00,29.0,29.06,28.97,29.0,43200.0,26.0148,26.0687,25.9879,26.0148,43200.0
2013-04-12 11:00:00,28.99,29.07,28.92,28.95,30800.0,26.0059,26.0776,25.9431,25.97,30800.0
2013-04-12 11:10:00,28.95,29.09,28.95,29.07,23500.0,25.97,26.0956,25.97,26.0776,23500.0
2013-04-12 11:20:00,29.08,29.08,28.98,28.98,28600.0,26.0866,26.0866,25.9969,25.9969,28600.0
2013-04-12 11:30:00,28.98,29.03,28.98,28.99,43400.0,25.9969,26.0417,25.9969,26.0059,43400.0
2013-04-12 11:40:00,28.99,29.01,28.9,29.0,25500.0,26.0059,26.0238,25.9251,26.0148,25500.0
2013-04-12 11:50:00,29.01,29.23,29.0,29.15,81800.0,26.0238,26.2212,26.0148,26.1494,81800.0
2013-04-12 12:00:00,29.14,29.18,29.07,29.18,27000.0,26.1404,26.1763,26.0776,26.1763,27000.0
2013-04-12 12:10:00,29.2,29.24,29.18,29.19,32400.0,26.1942,26.2301,26.1763,26.1853,32400.0
2013-04-12 12:20:00,29.19,29.24,29.18,29.23,23900.0,26.1853,26.2301,26.1763,26.2212,23900.0
2013-04-12 12:30:00,29.22,29.35,29.21,29.35,37600.0,26.2122,26.3288,26.2032,26.3288,37600.0
2013-04-12 12:40:00,29.35,29.35,29.2,29.2,20000.0,26.3288,26.3288,26.1942,26.1942,20000.0
2013-04-12 12:50:00,29.21,29.28,29.21,29.28,7500.0,26.2032,26.266,26.2032,26.266,7500.0
2013-04-12 13:00:00,29.28,29.31,29.25,29.27,25600.0,26.266,26.2929,26.2391,26.257,25600.0
2013-04-12 13:10:00,29.29,29.29,29.19,29.2,27400.0,26.275,26.275,26.1853,26.1942,27400.0
2013-04-12 13:20:00,29.2,29.27,29.19,29.26,78600.0,26.1942,26.257,26.1853,26.2481,78600.0
2013-04-12 13:30:00,29.27,29.27,29.19,29.19,32000.0,26.257,26.257,26.1853,26.1853,32000.0
2013-04-12 13:40:00,29.19,29.2,29.16,29.18,246900.0,26.1853,26.1942,26.1584,26.1763,246900.0
2013-04-12 13:50:00,29.18,29.2,29.18,29.2,138200.0,26.1763,26.1942,26.1763,26.1942,138200.0
2013-04-12 14:00:00,29.2,29.23,29.19,29.21,150400.0,26.1942,26.2212,26.1853,26.2032,150400.0
2013-04-12 14:10:00,29.22,29.27,29.21,29.26,42400.0,26.2122,26.257,26.2032,26.2481,42400.0
2013-04-12 14:20:00,29.26,29.28,29.24,29.25,56700.0,26.2481,26.266,26.2301,26.2391,56700.0
2013-04-12 14:30:00,29.24,29.24,29.14,29.16,35800.0,26.2301,26.2301,26.1404,26.1584,35800.0
2013-04-12 14:40:00,29.16,29.21,29.12,29.21,72200.0,26.1584,26.2032,26.1225,26.2032,72200.0
2013-04-12 14:50:00,29.21,29.26,29.18,29.26,48200.0,26.2032,26.2481,26.1763,26.2481,48200.0
2013-04-12 15:00:00,29.25,29.26,29.18,29.19,126800.0,26.2391,26.2481,26.1763,26.1853,126800.0
2013-04-12 15:10:00,29.19,29.26,29.18,29.22,151300.0,26.1853,26.2481,26.1763,26.2122,151300.0
2013-04-12 15:20:00,29.22,29.26,29.17,29.19,118900.0,26.2122,26.2481,26.1673,26.1853,118900.0
2013-04-12 15:30:00,29.19,29.21,29.09,29.09,94100.0,26.1853,26.2032,26.0956,26.0956,94100.0
2013-04-12 15:40:00,29.09,29.2,29.07,29.19,220500.0,26.0956,26.1942,26.0776,26.1853,220500.0
2013-04-12 15:50:00,29.19,29.2,29.13,29.14,97100.0,26.1853,26.1942,26.1314,26.1404,97100.0
2013-04-15 09:30:00,28.95,28.95,28.5,28.74,53200.0,25.97,25.97,25.5663,25.7816,53200.0
2013-04-15 09:40:00,28.72,28.81,28.47,28.47,49500.0,25.7637,25.8444,25.5394,25.5394,49500.0
2013-04-15 09:50:00,28.44,28.44,28.29,28.3,71500.0,25.5125,25.5125,25.3779,25.3869,71500.0
2013-04-15 10:00:00,28.29,28.31,28.02,28.05,126300.0,25.3779,25.3959,25.1357,25.1626,126300.0
2013-04-15 10:10:00,28.05,28.4,28.04,28.35,90800.0,25.1626,25.4766,25.1536,25.4317,90800.0
2013-04-15 10:20:00,28.34,28.37,28.28,28.35,26600.0,25.4228,25.4497,25.3689,25.4317,26600.0
2013-04-15 10:30:00,28.35,28.4,28.29,28.37,37900.0,25.4317,25.4766,25.3779,25.4497,37900.0
2013-04-15 10:40:00,28.39,28.5,28.33,28.38,105000.0,25.4676,25.5663,25.4138,25.4587,105000.0
2013-04-15 10:50:00,28.39,28.4,28.32,28.37,52700.0,25.4676,25.4766,25.4048,25.4497,52700.0
2013-04-15 11:00:00,28.38,28.38,28.2,28.2,46200.0,25.4587,25.4587,25.2972,25.2972,46200.0
2013-04-15 11:10:00,28.21,28.21,28.05,28.07,114200.0,25.3061,25.3061,25.1626,25.1806,114200.0
2013-04-15 11:20:00,28.06,28.11,27.98,28.05,216700.0,25.1716,25.2164,25.0998,25.1626,216700.0
2013-04-15 11:30:00,28.05,28.25,28.0,28.24,64700.0,25.1626,25.342,25.1178,25.3331,64700.0
2013-04-15 11:40:00,28.24,28.25,28.09,28.1,83800.0,25.3331,25.342,25.1985,25.2075,83800.0
2013-04-15 11:50:00,28.11,28.11,27.89,27.93,71200.0,25.2164,25.2164,25.0191,25.055,71200.0
2013-04-15 12:00:00,27.93,27.93,27.83,27.9,63800.0,25.055,25.055,24.9653,25.0281,63800.0
2013-04-15 12:10:00,27.9,28.11,27.9,28.11,99200.0,25.0281,25.2164,25.0281,25.2164,99200.0
2013-04-15 12:20:00,28.11,28.16,28.05,28.11,377900.0,25.2164,25.2613,25.1626,25.2164,377900.0
2013-04-15 12:30:00,28.12,28.14,27.95,27.96,114000.0,25.2254,25.2434,25.0729,25.0819,114000.0
2013-04-15 12:40:00,27.96,28.04,27.9,28.01,36600.0,25.0819,25.1536,25.0281,25.1267,36600.0
2013-04-15 12:50:00,28.03,28.06,27.95,28.06,35600.0,25.1447,25.1716,25.0729,25.1716,35600.0
2013-04-15 13:00:00,28.07,28.13,28.02,28.03,84700.0,25.1806,25.2344,25.1357,25.1447,84700.0
2013-04-15 13:10:00,28.02,28.11,28.0,28.0,81800.0,25.1357,25.2164,25.1178,25.1178,81800.0
2013-04-15 13:20:00,28.0,28.06,27.97,28.02,63300.0,25.1178,25.1716,25.0909,25.1357,63300.0
2013-04-15 13:30:00,28.02,28.1,28.0,28.1,123600.0,25.1357,25.2075,25.1178,25.2075,123600.0
2013-04-15 13:40:00,28.09,28.09,28.03,28.05,103300.0,25.1985,25.1985,25.1447,25.1626,103300.0
2013-04-15 13:50:00,28.05,28.13,28.03,28.1,72900.0,25.1626,25.2344,25.1447,25.2075,72900.0
2013-04-15 14:00:00,28.11,28.11,27.97,27.99,70500.0,25.2164,25.2164,25.0909,25.1088,70500.0
2013-04-15 14:10:00,27.99,27.99,27.89,27.91,68800.0,25.1088,25.1088,25.0191,25.037,68800.0
2013-04-15 14:20:00,27.92,27.95,27.84,27.89,96900.0,25.046,25.0729,24.9742,25.0191,96900.0
2013-04-15 14:30:00,27.89,27.94,27.87,27.89,74100.0,25.0191,25.0639,25.0011,25.0191,74100.0
2013-04-15 14:40:00,27.89,28.0,27.89,27.97,94200.0,25.0191,25.1178,25.0191,25.0909,94200.0
2013-04-15 14:50:00,27.97,27.99,27.85,27.87,159300.0,25.0909,25.1088,24.9832,25.0011,159300.0
2013-04-15 15:00:00,27.87,27.88,27.67,27.73,139300.0,25.0011,25.0101,24.8217,24.8756,139300.0
2013-04-15 15:10:00,27.73,27.84,27.67,27.76,255100.0,24.8756,24.9742,24.8217,24.9025,255100.0
2013-04-15 15:20:00,27.74,27.76,27.68,27.69,101600.0,24.8845,24.9025,24.8307,24.8397,101600.0
2013-04-15 15:30:00,27.69,27.7,27.55,27.66,210800.0,24.8397,24.8486,24.7141,24.8128,210800.0
2013-04-15 15:40:00,27.67,27.7,27.57,27.58,650000.0,24.8217,24.8486,24.732,24.741,650000.0
2013-04-15 15:50:00,27.57,27.64,27.43,27.44,641900.0,24.732,24.7948,24.6064,24.6154,641900.0
2013-04-16 09:30:00,27.95,27.97,27.5,27.67,450800.0,25.0729,25.0909,24.6692,24.8217,450800.0
2013-04-16 09:40:00,27.67,27.76,27.51,27.57,380200.0,24.8217,24.9025,24.6782,24.732,380200.0
2013-04-16 09:50:00,27.58,27.91,27.57,27.73,176000.0,24.741,25.037,24.732,24.8756,176000.0
2013-04-16 10:00:00,27.72,27.96,27.71,27.95,157100.0,24.8666,25.0819,24.8576,25.0729,157100.0
2013-04-16 10:10:00,27.95,28.0,27.8,27.88,165000.0,25.0729,25.1178,24.9384,25.0101,165000.0
2013-04-16 10:20:00,27.88,27.99,27.85,27.85,109800.0,25.0101,25.1088,24.9832,24.9832,109800.0
2013-04-16 10:30:00,27.85,27.94,27.82,27.82,85600.0,24.9832,25.0639,24.9563,24.9563,85600.0
2013-04-16 10:40:00,27.82,27.89,27.71,27.77,59100.0,24.9563,25.0191,24.8576,24.9114,59100.0
2013-04-16 10:50:00,27.77,27.81,27.76,27.78,42800.0,24.9114,24.9473,24.9025,24.9204,42800.0
2013-04-16 11:00:00,27.78,27.81,27.67,27.75,95300.0,24.9204,24.9473,24.8217,24.8935,95300.0
2013-04-16 11:10:00,27.75,27.79,27.71,27.74,141000.0,24.8935,24.9294,24.8576,24.8845,141000.0
2013-04-16 11:20:00,27.74,27.75,27.68,27.71,29300.0,24.8845,24.8935,24.8307,24.8576,29300.0
2013-04-16 11:30:00,27.7,27.78,27.68,27.74,81100.0,24.8486,24.9204,24.8307,24.8845,81100.0
2013-04-16 11:40:00,27.74,27.88,27.7,27.88,344700.0,24.8845,25.0101,24.8486,25.0101,344700.0
2013-04-16 11:50:00,27.88,27.9,27.76,27.85,144700.0,25.0101,25.0281,24.9025,24.9832,144700.0
2013-04-16 12:00:00,27.86,27.89,27.76,27.77,92400.0,24.9922,25.0191,24.9025,24.9114,92400.0
2013-04-16 12:10:00,27.77,27.84,27.76,27.78,53000.0,24.9114,24.9742,24.9025,24.9204,53000.0
2013-04-16 12:20:00,27.78,27.88,27.75,27.88,113300.0,24.9204,25.0101,24.8935,25.0101,113300.0
2013-04-16 12:30:00,27.89,28.0,27.88,27.98,105000.0,25.0191,25.1178,25.0101,25.0998,105000.0
2013-04-16 12:40:00,27.97,28.13,27.96,28.12,71500.0,25.0909,25.2344,25.0819,25.2254,71500.0
2013-04-16 12:50:00,28.12,28.27,28.09,28.26,67400.0,25.2254,25.36,25.1985,25.351,67400.0
2013-04-16 13:00:00,28.27,28.44,28.26,28.43,167000.0,25.36,25.5125,25.351,25.5035,167000.0
2013-04-16 13:10:00,28.43,28.45,28.24,28.28,79000.0,25.5035,25.5214,25.3331,25.3689,79000.0
2013-04-16 13:20:00,28.29,28.4,28.28,28.36,34900.0,25.3779,25.4766,25.3689,25.4407,34900.0
2013-04-16 13:30:00,28.36,28.43,28.36,28.43,24200.0,25.4407,25.5035,25.4407,25.5035,24200.0
2013-04-16 13:40:00,28.42,28.42,28.38,28.39,39800.0,25.4945,25.4945,25.4587,25.4676,39800.0
2013-04-16 13:50:00,28.38,28.51,28.38,28.51,81000.0,25.4587,25.5753,25.4587,25.5753,81000.0
2013-04-16 14:00:00,28.5,28.63,28.49,28.62,71900.0,25.5663,25.6829,25.5573,25.6739,71900.0
2013-04-16 14:10:00,28.63,28.63,28.44,28.45,84500.0,25.6829,25.6829,25.5125,25.5214,84500.0
2013-04-16 14:20:00,28.44,28.53,28.44,28.46,34200.0,25.5125,25.5932,25.5125,25.5304,34200.0
2013-04-16 14:30:00,28.47,28.48,28.3,28.31,50000.0,25.5394,25.5484,25.3869,25.3959,50000.0
2013-04-16 14:40:00,28.31,28.47,28.29,28.45,70400.0,25.3959,25.5394,25.3779,25.5214,70400.0
2013-04-16 14:50:00,28.46,28.55,28.45,28.48,93600.0,25.5304,25.6112,25.5214,25.5484,93600.0
2013-04-16 15:00:00,28.48,28.48,28.39,28.45,52900.0,25.5484,25.5484,25.4676,25.5214,52900.0
2013-04-16 15:10:00,28.44,28.5,28.41,28.46,56900.0,25.5125,25.5663,25.4856,25.5304,56900.0
2013-04-16 15:20:00,28.46,28.55,28.46,28.53,64100.0,25.5304,25.6112,25.5304,25.5932,64100.0
2013-04-16 15:30:00,28.53,28.55,28.5,28.52,76000.0,25.5932,25.6112,25.5663,25.5842,76000.0
2013-04-16 15:40:00,28.52,28.57,28.51,28.55,106400.0,25.5842,25.6291,25.5753,25.6112,106400.0
2013-04-16 15:50:00,28.54,28.59,28.49,28.58,197000.0,25.6022,25.647,25.5573,25.6381,197000.0
2013-04-17 09:30:00,28.0,28.23,27.55,27.67,129700.0,25.1178,25.3241,24.7141,24.8217,129700.0
2013-04-17 09:40:00,27.67,27.68,27.27,27.62,134000.0,24.8217,24.8307,24.4629,24.7769,134000.0
2013-04-17 09:50:00,27.59,27.71,27.49,27.67,221100.0,24.75,24.8576,24.6603,24.8217,221100.0
2013-04-17 10:00:00,27.66,27.77,27.66,27.7,154800.0,24.8128,24.9114,24.8128,24.8486,154800.0
2013-04-17 10:10:00,27.7,27.73,27.35,27.35,135500.0,24.8486,24.8756,24.5347,24.5347,135500.0
2013-04-17 10:20:00,27.34,27.35,27.24,27.28,51600.0,24.5257,24.5347,24.436,24.4719,51600.0
2013-04-17 10:30:00,27.28,27.28,27.12,27.14,83900.0,24.4719,24.4719,24.3284,24.3463,83900.0
2013-04-17 10:40:00,27.15,27.18,26.8,26.8,205100.0,24.3553,24.3822,24.0413,24.0413,205100.0
2013-04-17 10:50:00,26.81,26.84,26.48,26.5,186800.0,24.0503,24.0772,23.7542,23.7722,186800.0
2013-04-17 11:00:00,26.5,26.57,26.3,26.45,595400.0,23.7722,23.835,23.5928,23.7273,595400.0
2013-04-17 11:10:00,26.45,26.5,26.32,26.48,187600.0,23.7273,23.7722,23.6107,23.7542,187600.0
2013-04-17 11:20:00,26.49,26.77,26.49,26.53,213000.0,23.7632,24.0144,23.7632,23.7991,213000.0
2013-04-17 11:30:00,26.52,26.69,26.45,26.69,83400.0,23.7901,23.9426,23.7273,23.9426,83400.0
2013-04-17 11:40:00,26.7,26.87,26.68,26.78,175000.0,23.9516,24.1041,23.9336,24.0233,175000.0
2013-04-17 11:50:00,26.77,26.9,26.77,26.81,330900.0,24.0144,24.131,24.0144,24.0503,330900.0
2013-04-17 12:00:00,26.8,26.91,26.78,26.83,161100.0,24.0413,24.14,24.0233,24.0682,161100.0
2013-04-17 12:10:00,26.83,26.85,26.42,26.45,166600.0,24.0682,24.0861,23.7004,23.7273,166600.0
2013-04-17 12:20:00,26.45,26.64,26.35,26.53,150300.0,23.7273,23.8978,23.6376,23.7991,150300.0
2013-04-17 12:30:00,26.53,26.63,26.51,26.6,51000.0,23.7991,23.8888,23.7811,23.8619,51000.0
2013-04-17 12:40:00,26.6,26.69,26.6,26.66,161700.0,23.8619,23.9426,23.8619,23.9157,161700.0
2013-04-17 12:50:00,26.65,26.78,26.64,26.67,244900.0,23.9067,24.0233,23.8978,23.9247,244900.0
2013-04-17 13:00:00,26.66,26.67,26.6,26.61,157000.0,23.9157,23.9247,23.8619,23.8708,157000.0
2013-04-17 13:10:00,26.6,26.72,26.59,26.71,106300.0,23.8619,23.9695,23.8529,23.9606,106300.0
2013-04-17 13:20:00,26.7,26.73,26.61,26.61,77900.0,23.9516,23.9785,23.8708,23.8708,77900.0
2013-04-17 13:30:00,26.61,26.62,26.48,26.59,31700.0,23.8708,23.8798,23.7542,23.8529,31700.0
2013-04-17 13:40:00,26.57,26.83,26.57,26.83,241400.0,23.835,24.0682,23.835,24.0682,241400.0
2013-04-17 13:50:00,26.83,26.83,26.68,26.78,97900.0,24.0682,24.0682,23.9336,24.0233,97900.0
2013-04-17 14:00:00,26.75,26.8,26.68,26.69,39800.0,23.9964,24.0413,23.9336,23.9426,39800.0
2013-04-17 14:10:00,26.69,26.81,26.69,26.77,81400.0,23.9426,24.0503,23.9426,24.0144,81400.0
2013-04-17 14:20:00,26.77,26.93,26.76,26.92,122600.0,24.0144,24.1579,24.0054,24.1489,122600.0
2013-04-17 14:30:00,26.92,26.92,26.85,26.9,82300.0,24.1489,24.1489,24.0861,24.131,82300.0
2013-04-17 14:40:00,26.9,26.9,26.76,26.78,96200.0,24.131,24.131,24.0054,24.0233,96200.0
2013-04-17 14:50:00,26.78,26.78,26.59,26.66,116600.0,24.0233,24.0233,23.8529,23.9157,116600.0
2013-04-17 15:00:00,26.65,26.7,26.61,26.64,59000.0,23.9067,23.9516,23.8708,23.8978,59000.0
2013-04-17 15:10:00,26.64,26.73,26.61,26.72,85400.0,23.8978,23.9785,23.8708,23.9695,85400.0
2013-04-17 15:20:00,26.72,26.8,26.71,26.73,192100.0,23.9695,24.0413,23.9606,23.9785,192100.0
2013-04-17 15:30:00,26.73,26.75,26.61,26.66,158200.0,23.9785,23.9964,23.8708,23.9157,158200.0
2013-04-17 15:40:00,26.66,26.67,26.61,26.66,134500.0,23.9157,23.9247,23.8708,23.9157,134500.0
2013-04-17 15:50:00,26.65,26.66,26.55,26.57,283900.0,23.9067,23.9157,23.817,23.835,283900.0
2013-04-18 09:30:00,27.09,27.09,26.36,26.42,72800.0,24.3014,24.3014,23.6466,23.7004,72800.0
2013-04-18 09:40:00,26.42,26.54,26.38,26.45,124200.0,23.7004,23.8081,23.6645,23.7273,124200.0
2013-04-18 09:50:00,26.47,26.48,25.96,25.98,312500.0,23.7453,23.7542,23.2878,23.3057,312500.0
2013-04-18 10:00:00,26.0,26.18,25.93,26.04,136000.0,23.3236,23.4851,23.2608,23.3595,136000.0
2013-04-18 10:10:00,26.04,26.05,25.81,25.91,312200.0,23.3595,23.3685,23.1532,23.2429,312200.0
2013-04-18 10:20:00,25.91,26.06,25.73,25.99,234000.0,23.2429,23.3775,23.0814,23.3147,234000.0
2013-04-18 10:30:00,25.99,26.27,25.99,26.17,202300.0,23.3147,23.5658,23.3147,23.4761,202300.0
2013-04-18 10:40:00,26.14,26.26,26.14,26.25,110700.0,23.4492,23.5569,23.4492,23.5479,110700.0
2013-04-18 10:50:00,26.26,26.5,26.26,26.46,104500.0,23.5569,23.7722,23.5569,23.7363,104500.0
2013-04-18 11:00:00,26.44,26.44,26.25,26.25,64900.0,23.7183,23.7183,23.5479,23.5479,64900.0
2013-04-18 11:10:00,26.25,26.26,26.17,26.17,76600.0,23.5479,23.5569,23.4761,23.4761,76600.0
2013-04-18 11:20:00,26.15,26.17,26.03,26.06,50000.0,23.4582,23.4761,23.3506,23.3775,50000.0
2013-04-18 11:30:00,26.04,26.14,25.94,25.95,122700.0,23.3595,23.4492,23.2698,23.2788,122700.0
2013-04-18 11:40:00,25.94,25.99,25.85,25.97,359000.0,23.2698,23.3147,23.1891,23.2967,359000.0
2013-04-18 11:50:00,25.98,26.0,25.94,25.99,94200.0,23.3057,23.3236,23.2698,23.3147,94200.0
2013-04-18 12:00:00,25.98,26.07,25.89,26.02,47300.0,23.3057,23.3864,23.225,23.3416,47300.0
2013-04-18 12:10:00,26.02,26.11,26.02,26.09,26400.0,23.3416,23.4223,23.3416,23.4044,26400.0
2013-04-18 12:20:00,26.09,26.11,26.02,26.02,40300.0,23.4044,23.4223,23.3416,23.3416,40300.0
2013-04-18 12:30:00,26.01,26.11,25.97,26.09,47100.0,23.3326,23.4223,23.2967,23.4044,47100.0
2013-04-18 12:40:00,26.1,26.13,26.08,26.1,84200.0,23.4133,23.4403,23.3954,23.4133,84200.0
2013-04-18 12:50:00,26.14,26.22,26.13,26.2,53800.0,23.4492,23.521,23.4403,23.5031,53800.0
2013-04-18 13:00:00,26.21,26.23,26.14,26.18,140500.0,23.512,23.53,23.4492,23.4851,140500.0
2013-04-18 13:10:00,26.18,26.21,26.13,26.14,69600.0,23.4851,23.512,23.4403,23.4492,69600.0
2013-04-18 13:20:00,26.15,26.27,26.15,26.25,34700.0,23.4582,23.5658,23.4582,23.5479,34700.0
2013-04-18 13:30:00,26.24,26.33,26.23,26.29,49700.0,23.5389,23.6197,23.53,23.5838,49700.0
2013-04-18 13:40:00,26.29,26.3,26.15,26.19,38300.0,23.5838,23.5928,23.4582,23.4941,38300.0
2013-04-18 13:50:00,26.19,26.23,26.14,26.16,61900.0,23.4941,23.53,23.4492,23.4672,61900.0
2013-04-18 14:00:00,26.16,26.16,26.03,26.04,52200.0,23.4672,23.4672,23.3506,23.3595,52200.0
2013-04-18 14:10:00,26.04,26.05,25.85,25.91,95900.0,23.3595,23.3685,23.1891,23.2429,95900.0
2013-04-18 14:20:00,25.91,25.91,25.79,25.87,104000.0,23.2429,23.2429,23.1353,23.207,104000.0
2013-04-18 14:30:00,25.87,25.89,25.78,25.78,81900.0,23.207,23.225,23.1263,23.1263,81900.0
2013-04-18 14:40:00,25.77,25.77,25.58,25.58,137800.0,23.1173,23.1173,22.9469,22.9469,137800.0
2013-04-18 14:50:00,25.59,25.69,25.5,25.59,151700.0,22.9558,23.0456,22.8751,22.9558,151700.0
2013-04-18 15:00:00,25.6,25.68,25.55,25.68,200300.0,22.9648,23.0366,22.92,23.0366,200300.0
2013-04-18 15:10:00,25.68,25.69,25.56,25.62,126700.0,23.0366,23.0456,22.9289,22.9828,126700.0
2013-04-18 15:20:00,25.63,25.64,25.48,25.52,120300.0,22.9917,23.0007,22.8572,22.893,120300.0
2013-04-18 15:30:00,25.52,25.66,25.48,25.51,196100.0,22.893,23.0186,22.8572,22.8841,196100.0
2013-04-18 15:40:00,25.5,25.61,25.45,25.46,298800.0,22.8751,22.9738,22.8303,22.8392,298800.0
2013-04-18 15:50:00,25.47,25.49,25.37,25.41,445500.0,22.8482,22.8661,22.7585,22.7944,445500.0
2013-04-19 09:30:00,25.8,25.8,25.38,25.4,65900.0,23.1442,23.1442,22.7675,22.7854,65900.0
2013-04-19 09:40:00,25.4,25.4,25.06,25.06,119800.0,22.7854,22.7854,22.4804,22.4804,119800.0
2013-04-19 09:50:00,25.07,25.09,24.85,24.89,227200.0,22.4894,22.5073,22.292,22.3279,227200.0
2013-04-19 10:00:00,24.89,25.3,24.81,25.24,508400.0,22.3279,22.6957,22.2561,22.6419,508400.0
2013-04-19 10:10:00,25.24,25.26,25.1,25.18,276300.0,22.6419,22.6598,22.5163,22.588,276300.0
2013-04-19 10:20:00,25.18,25.2,25.02,25.07,251200.0,22.588,22.606,22.4445,22.4894,251200.0
2013-04-19 10:30:00,25.09,25.34,25.07,25.32,106000.0,22.5073,22.7316,22.4894,22.7136,106000.0
2013-04-19 10:40:00,25.33,25.42,25.29,25.39,141500.0,22.7226,22.8033,22.6867,22.7764,141500.0
2013-04-19 10:50:00,25.41,25.47,25.3,25.37,67200.0,22.7944,22.8482,22.6957,22.7585,67200.0
2013-04-19 11:00:00,25.39,25.43,25.28,25.4,136400.0,22.7764,22.8123,22.6778,22.7854,136400.0
2013-04-19 11:10:00,25.39,25.41,25.35,25.35,107000.0,22.7764,22.7944,22.7405,22.7405,107000.0
2013-04-19 11:20:00,25.36,25.36,25.19,25.19,57200.0,22.7495,22.7495,22.597,22.597,57200.0
2013-04-19 11:30:00,25.21,25.39,25.21,25.29,66100.0,22.615,22.7764,22.615,22.6867,66100.0
2013-04-19 11:40:00,25.3,25.4,25.3,25.37,119700.0,22.6957,22.7854,22.6957,22.7585,119700.0
2013-04-19 11:50:00,25.37,25.41,25.33,25.35,61500.0,22.7585,22.7944,22.7226,22.7405,61500.0
2013-04-19 12:00:00,25.38,25.38,25.22,25.26,49200.0,22.7675,22.7675,22.6239,22.6598,49200.0
2013-04-19 12:10:00,25.26,25.35,25.17,25.2,65000.0,22.6598,22.7405,22.5791,22.606,65000.0
2013-04-19 12:20:00,25.21,25.29,25.2,25.28,26300.0,22.615,22.6867,22.606,22.6778,26300.0
2013-04-19 12:30:00,25.29,25.37,25.24,25.26,37800.0,22.6867,22.7585,22.6419,22.6598,37800.0
2013-04-19 12:40:00,25.26,25.34,25.11,25.12,39100.0,22.6598,22.7316,22.5253,22.5342,39100.0
2013-04-19 12:50:00,25.12,25.19,25.04,25.16,80900.0,22.5342,22.597,22.4625,22.5701,80900.0
2013-04-19 13:00:00,25.16,25.17,25.08,25.15,50800.0,22.5701,22.5791,22.4983,22.5611,50800.0
2013-04-19 13:10:00,25.15,25.2,25.08,25.09,55000.0,22.5611,22.606,22.4983,22.5073,55000.0
2013-04-19 13:20:00,25.09,25.17,25.07,25.09,52000.0,22.5073,22.5791,22.4894,22.5073,52000.0
2013-04-19 13:30:00,25.1,25.16,25.02,25.16,75500.0,22.5163,22.5701,22.4445,22.5701,75500.0
2013-04-19 13:40:00,25.17,25.21,24.96,24.97,128300.0,22.5791,22.615,22.3907,22.3997,128300.0
2013-04-19 13:50:00,24.96,25.03,24.95,24.99,71100.0,22.3907,22.4535,22.3817,22.4176,71100.0
2013-04-19 14:00:00,25.0,25.04,24.96,25.0,105200.0,22.4266,22.4625,22.3907,22.4266,105200.0
2013-04-19 14:10:00,25.0,25.03,24.98,25.01,97100.0,22.4266,22.4535,22.4086,22.4355,97100.0
2013-04-19 14:20:00,25.01,25.19,24.99,25.18,136100.0,22.4355,22.597,22.4176,22.588,136100.0
2013-04-19 14:30:00,25.16,25.17,25.05,25.06,62000.0,22.5701,22.5791,22.4714,22.4804,62000.0
2013-04-19 14:40:00,25.07,25.13,24.99,25.03,80600.0,22.4894,22.5432,22.4176,22.4535,80600.0
2013-04-19 14:50:00,25.02,25.07,25.0,25.01,64400.0,22.4445,22.4894,22.4266,22.4355,64400.0
2013-04-19 15:00:00,25.01,25.21,25.01,25.21,102500.0,22.4355,22.615,22.4355,22.615,102500.0
2013-04-19 15:10:00,25.21,25.28,25.21,25.24,113500.0,22.615,22.6778,22.615,22.6419,113500.0
2013-04-19 15:20:00,25.24,25.32,25.21,25.24,145000.0,22.6419,22.7136,22.615,22.6419,145000.0
2013-04-19 15:30:00,25.24,25.33,25.24,25.3,148600.0,22.6419,22.7226,22.6419,22.6957,148600.0
2013-04-19 15:40:00,25.29,25.33,25.25,25.29,159000.0,22.6867,22.7226,22.6508,22.6867,159000.0
2013-04-19 15:50:00,25.29,25.31,25.21,25.29,567700.0,22.6867,22.7047,22.615,22.6867,567700.0
2013-04-22 09:30:00,25.24,25.28,25.0,25.11,68600.0,22.6419,22.6778,22.4266,22.5253,68600.0
2013-04-22 09:40:00,25.11,25.16,24.84,24.84,59900.0,22.5253,22.5701,22.283,22.283,59900.0
2013-04-22 09:50:00,24.85,25.0,24.8,24.84,85800.0,22.292,22.4266,22.2472,22.283,85800.0
2013-04-22 10:00:00,24.85,24.89,24.75,24.76,135300.0,22.292,22.3279,22.2023,22.2113,135300.0
2013-04-22 10:10:00,24.77,24.82,24.66,24.78,109400.0,22.2203,22.2651,22.1216,22.2292,109400.0
2013-04-22 10:20:00,24.79,24.88,24.73,24.88,53000.0,22.2382,22.3189,22.1844,22.3189,53000.0
2013-04-22 10:30:00,24.87,25.1,24.78,25.06,90700.0,22.31,22.5163,22.2292,22.4804,90700.0
2013-04-22 10:40:00,25.05,25.28,25.0,25.28,101200.0,22.4714,22.6778,22.4266,22.6778,101200.0
2013-04-22 10:50:00,25.29,25.29,25.12,25.16,74200.0,22.6867,22.6867,22.5342,22.5701,74200.0
2013-04-22 11:00:00,25.19,25.37,25.16,25.33,57600.0,22.597,22.7585,22.5701,22.7226,57600.0
2013-04-22 11:10:00,25.35,25.37,25.14,25.24,55400.0,22.7405,22.7585,22.5522,22.6419,55400.0
2013-04-22 11:20:00,25.24,25.29,25.21,25.27,60600.0,22.6419,22.6867,22.615,22.6688,60600.0
2013-04-22 11:30:00,25.28,25.39,25.26,25.39,31700.0,22.6778,22.7764,22.6598,22.7764,31700.0
2013-04-22 11:40:00,25.4,25.41,25.25,25.25,36100.0,22.7854,22.7944,22.6508,22.6508,36100.0
2013-04-22 11:50:00,25.25,25.35,25.25,25.3,65600.0,22.6508,22.7405,22.6508,22.6957,65600.0
2013-04-22 12:00:00,25.3,25.33,25.26,25.27,159100.0,22.6957,22.7226,22.6598,22.6688,159100.0
2013-04-22 12:10:00,25.27,25.3,25.24,25.29,160700.0,22.6688,22.6957,22.6419,22.6867,160700.0
2013-04-22 12:20:00,25.28,25.38,25.26,25.37,49600.0,22.6778,22.7675,22.6598,22.7585,49600.0
2013-04-22 12:30:00,25.37,25.47,25.34,25.4,199000.0,22.7585,22.8482,22.7316,22.7854,199000.0
2013-04-22 12:40:00,25.41,25.58,25.41,25.51,215800.0,22.7944,22.9469,22.7944,22.8841,215800.0
2013-04-22 12:50:00,25.52,25.53,25.48,25.49,75800.0,22.893,22.902,22.8572,22.8661,75800.0
2013-04-22 13:00:00,25.5,25.5,25.46,25.46,131800.0,22.8751,22.8751,22.8392,22.8392,131800.0
2013-04-22 13:10:00,25.47,25.62,25.47,25.59,64600.0,22.8482,22.9828,22.8482,22.9558,64600.0
2013-04-22 13:20:00,25.59,25.79,25.59,25.79,167400.0,22.9558,23.1353,22.9558,23.1353,167400.0
2013-04-22 13:30:00,25.77,25.8,25.67,25.68,113200.0,23.1173,23.1442,23.0276,23.0366,113200.0
2013-04-22 13:40:00,25.68,25.76,25.64,25.68,193500.0,23.0366,23.1083,23.0007,23.0366,193500.0
2013-04-22 13:50:00,25.68,25.93,25.68,25.92,221700.0,23.0366,23.2608,23.0366,23.2519,221700.0
2013-04-22 14:00:00,25.91,26.04,25.84,25.9,335400.0,23.2429,23.3595,23.1801,23.2339,335400.0
2013-04-22 14:10:00,25.89,25.91,25.84,25.86,166700.0,23.225,23.2429,23.1801,23.1981,166700.0
2013-04-22 14:20:00,25.87,25.93,25.85,25.88,89200.0,23.207,23.2608,23.1891,23.216,89200.0
2013-04-22 14:30:00,25.89,25.92,25.88,25.91,106500.0,23.225,23.2519,23.216,23.2429,106500.0
2013-04-22 14:40:00,25.91,25.95,25.88,25.91,116600.0,23.2429,23.2788,23.216,23.2429,116600.0
2013-04-22 14:50:00,25.91,25.94,25.86,25.87,190300.0,23.2429,23.2698,23.1981,23.207,190300.0
2013-04-22 15:00:00,25.87,25.9,25.85,25.85,151700.0,23.207,23.2339,23.1891,23.1891,151700.0
2013-04-22 15:10:00,25.85,25.89,25.83,25.83,141900.0,23.1891,23.225,23.1711,23.1711,141900.0
2013-04-22 15:20:00,25.84,25.87,25.82,25.86,186300.0,23.1801,23.207,23.1622,23.1981,186300.0
2013-04-22 15:30:00,25.87,25.9,25.81,25.82,247500.0,23.207,23.2339,23.1532,23.1622,247500.0
2013-04-22 15:40:00,25.83,25.83,25.77,25.79,539200.0,23.1711,23.1711,23.1173,23.1353,539200.0
2013-04-22 15:50:00,25.79,25.94,25.73,25.75,721800.0,23.1353,23.2698,23.0814,23.0994,721800.0
2013-04-23 09:30:00,26.43,26.45,26.0,26.01,900500.0,23.7094,23.7273,23.3236,23.3326,900500.0
2013-04-23 09:40:00,26.01,26.41,25.95,26.1,549300.0,23.3326,23.6914,23.2788,23.4133,549300.0
2013-04-23 09:50:00,26.11,26.15,25.46,25.67,535600.0,23.4223,23.4582,22.8392,23.0276,535600.0
2013-04-23 10:00:00,25.68,25.71,25.15,25.25,287200.0,23.0366,23.0635,22.5611,22.6508,287200.0
2013-04-23 10:10:00,25.25,25.45,24.87,25.24,524900.0,22.6508,22.8303,22.31,22.6419,524900.0
2013-04-23 10:20:00,25.27,25.31,24.78,24.98,396500.0,22.6688,22.7047,22.2292,22.4086,396500.0
2013-04-23 10:30:00,24.99,25.45,24.98,25.29,630000.0,22.4176,22.8303,22.4086,22.6867,630000.0
2013-04-23 10:40:00,25.27,25.33,25.11,25.14,500000.0,22.6688,22.7226,22.5253,22.5522,500000.0
2013-04-23 10:50:00,25.14,25.2,25.06,25.1,121200.0,22.5522,22.606,22.4804,22.5163,121200.0
2013-04-23 11:00:00,25.11,25.34,25.11,25.22,305400.0,22.5253,22.7316,22.5253,22.6239,305400.0
2013-04-23 11:10:00,25.23,25.56,25.23,25.54,254700.0,22.6329,22.9289,22.6329,22.911,254700.0
2013-04-23 11:20:00,25.55,25.62,25.54,25.6,273400.0,22.92,22.9828,22.911,22.9648,273400.0
2013-04-23 11:30:00,25.6,25.8,25.59,25.73,217300.0,22.9648,23.1442,22.9558,23.0814,217300.0
2013-04-23 11:40:00,25.72,25.89,25.64,25.88,305200.0,23.0725,23.225,23.0007,23.216,305200.0
2013-04-23 11:50:00,25.89,26.07,25.48,26.02,465400.0,23.225,23.3864,22.8572,23.3416,465400.0
2013-04-23 12:00:00,26.02,26.1,25.73,26.06,331700.0,23.3416,23.4133,23.0814,23.3775,331700.0
2013-04-23 12:10:00,26.05,26.35,26.05,26.28,308400.0,23.3685,23.6376,23.3685,23.5748,308400.0
2013-04-23 12:20:00,26.28,26.45,26.26,26.43,150200.0,23.5748,23.7273,23.5569,23.7094,150200.0
2013-04-23 12:30:00,26.42,26.5,26.28,26.42,175100.0,23.7004,23.7722,23.5748,23.7004,175100.0
2013-04-23 12:40:00,26.43,26.73,26.18,26.55,668400.0,23.7094,23.9785,23.4851,23.817,668400.0
2013-04-23 12:50:00,26.55,26.71,26.49,26.67,211300.0,23.817,23.9606,23.7632,23.9247,211300.0
2013-04-23 13:00:00,26.69,27.03,26.56,26.58,426700.0,23.9426,24.2476,23.826,23.8439,426700.0
2013-04-23 13:10:00,26.54,27.03,26.36,26.86,342800.0,23.8081,24.2476,23.6466,24.0951,342800.0
2013-04-23 13:20:00,26.83,26.89,26.63,26.67,147200.0,24.0682,24.122,23.8888,23.9247,147200.0
2013-04-23 13:30:00,26.65,26.69,26.52,26.53,98100.0,23.9067,23.9426,23.7901,23.7991,98100.0
2013-04-23 13:40:00,26.54,26.73,26.54,26.7,146400.0,23.8081,23.9785,23.8081,23.9516,146400.0
2013-04-23 13:50:00,26.68,26.72,26.49,26.49,112600.0,23.9336,23.9695,23.7632,23.7632,112600.0
2013-04-23 14:00:00,26.48,26.67,26.44,26.67,102100.0,23.7542,23.9247,23.7183,23.9247,102100.0
2013-04-23 14:10:00,26.67,26.71,26.55,26.55,117000.0,23.9247,23.9606,23.817,23.817,117000.0
2013-04-23 14:20:00,26.54,26.64,26.47,26.51,192200.0,23.8081,23.8978,23.7453,23.7811,192200.0
2013-04-23 14:30:00,26.51,26.58,26.44,26.5,119300.0,23.7811,23.8439,23.7183,23.7722,119300.0
2013-04-23 14:40:00,26.5,26.73,26.48,26.73,192300.0,23.7722,23.9785,23.7542,23.9785,192300.0
2013-04-23 14:50:00,26.73,26.82,26.66,26.7,140300.0,23.9785,24.0592,23.9157,23.9516,140300.0
2013-04-23 15:00:00,26.7,26.75,26.63,26.69,185300.0,23.9516,23.9964,23.8888,23.9426,185300.0
2013-04-23 15:10:00,26.7,26.71,26.59,26.59,127900.0,23.9516,23.9606,23.8529,23.8529,127900.0
2013-04-23 15:20:00,26.59,26.7,26.59,26.69,171700.0,23.8529,23.9516,23.8529,23.9426,171700.0
2013-04-23 15:30:00,26.69,26.77,26.67,26.74,144900.0,23.9426,24.0144,23.9247,23.9875,144900.0
2013-04-23 15:40:00,26.74,26.81,26.66,26.79,311300.0,23.9875,24.0503,23.9157,24.0323,311300.0
2013-04-23 15:50:00,26.79,26.84,26.68,26.75,562500.0,24.0323,24.0772,23.9336,23.9964,562500.0
2013-04-24 09:30:00,26.81,27.0,26.71,26.81,109500.0,24.0503,24.2207,23.9606,24.0503,109500.0
2013-04-24 09:40:00,26.81,27.11,26.78,27.02,289800.0,24.0503,24.3194,24.0233,24.2386,289800.0
2013-04-24 09:50:00,27.0,27.06,26.91,26.98,250800.0,24.2207,24.2745,24.14,24.2028,250800.0
2013-04-24 10:00:00,26.99,26.99,26.66,26.67,58900.0,24.2117,24.2117,23.9157,23.9247,58900.0
2013-04-24 10:10:00,26.67,26.68,26.44,26.45,86400.0,23.9247,23.9336,23.7183,23.7273,86400.0
2013-04-24 10:20:00,26.45,26.51,26.31,26.35,114200.0,23.7273,23.7811,23.6017,23.6376,114200.0
2013-04-24 10:30:00,26.36,26.41,26.26,26.27,121000.0,23.6466,23.6914,23.5569,23.5658,121000.0
2013-04-24 10:40:00,26.27,26.37,26.24,26.35,170300.0,23.5658,23.6556,23.5389,23.6376,170300.0
2013-04-24 10:50:00,26.36,26.58,26.35,26.52,253600.0,23.6466,23.8439,23.6376,23.7901,253600.0
2013-04-24 11:00:00,26.52,26.52,26.31,26.35,87400.0,23.7901,23.7901,23.6017,23.6376,87400.0
2013-04-24 11:10:00,26.35,26.52,26.34,26.49,87300.0,23.6376,23.7901,23.6286,23.7632,87300.0
2013-04-24 11:20:00,26.5,26.55,26.49,26.5,79000.0,23.7722,23.817,23.7632,23.7722,79000.0
2013-04-24 11:30:00,26.49,26.51,26.47,26.5,167000.0,23.7632,23.7811,23.7453,23.7722,167000.0
2013-04-24 11:40:00,26.5,26.66,26.5,26.65,269600.0,23.7722,23.9157,23.7722,23.9067,269600.0
2013-04-24 11:50:00,26.66,26.76,26.66,26.72,70300.0,23.9157,24.0054,23.9157,23.9695,70300.0
2013-04-24 12:00:00,26.73,26.73,26.68,26.7,59000.0,23.9785,23.9785,23.9336,23.9516,59000.0
2013-04-24 12:10:00,26.69,26.79,26.6,26.75,152300.0,23.9426,24.0323,23.8619,23.9964,152300.0
2013-04-24 12:20:00,26.75,26.81,26.75,26.8,43500.0,23.9964,24.0503,23.9964,24.0413,43500.0
2013-04-24 12:30:00,26.79,26.85,26.75,26.81,63900.0,24.0323,24.0861,23.9964,24.0503,63900.0
2013-04-24 12:40:00,26.81,26.85,26.76,26.85,44300.0,24.0503,24.0861,24.0054,24.0861,44300.0
2013-04-24 12:50:00,26.85,26.85,26.75,26.8,83800.0,24.0861,24.0861,23.9964,24.0413,83800.0
2013-04-24 13:00:00,26.8,26.81,26.7,26.79,52300.0,24.0413,24.0503,23.9516,24.0323,52300.0
2013-04-24 13:10:00,26.8,26.82,26.78,26.81,54300.0,24.0413,24.0592,24.0233,24.0503,54300.0
2013-04-24 13:20:00,26.8,26.82,26.75,26.8,40900.0,24.0413,24.0592,23.9964,24.0413,40900.0
2013-04-24 13:30:00,26.8,26.81,26.75,26.8,31700.0,24.0413,24.0503,23.9964,24.0413,31700.0
2013-04-24 13:40:00,26.8,26.8,26.73,26.74,43200.0,24.0413,24.0413,23.9785,23.9875,43200.0
2013-04-24 13:50:00,26.74,26.74,26.67,26.69,103200.0,23.9875,23.9875,23.9247,23.9426,103200.0
2013-04-24 14:00:00,26.7,26.84,26.7,26.8,138900.0,23.9516,24.0772,23.9516,24.0413,138900.0
2013-04-24 14:10:00,26.79,26.88,26.79,26.84,71500.0,24.0323,24.1131,24.0323,24.0772,71500.0
2013-04-24 14:20:00,26.85,26.9,26.8,26.9,161900.0,24.0861,24.131,24.0413,24.131,161900.0
2013-04-24 14:30:00,26.9,26.93,26.86,26.88,53500.0,24.131,24.1579,24.0951,24.1131,53500.0
2013-04-24 14:40:00,26.88,26.93,26.86,26.89,44400.0,24.1131,24.1579,24.0951,24.122,44400.0
2013-04-24 14:50:00,26.89,27.0,26.86,26.99,53500.0,24.122,24.2207,24.0951,24.2117,53500.0
2013-04-24 15:00:00,26.99,27.15,26.99,27.15,137200.0,24.2117,24.3553,24.2117,24.3553,137200.0
2013-04-24 15:10:00,27.14,27.15,27.06,27.1,177400.0,24.3463,24.3553,24.2745,24.3104,177400.0
2013-04-24 15:20:00,27.1,27.23,27.09,27.19,228200.0,24.3104,24.427,24.3014,24.3911,228200.0
2013-04-24 15:30:00,27.19,27.24,27.12,27.23,163100.0,24.3911,24.436,24.3284,24.427,163100.0
2013-04-24 15:40:00,27.22,27.25,27.13,27.2,215100.0,24.4181,24.445,24.3373,24.4001,215100.0
2013-04-24 15:50:00,27.2,27.23,27.12,27.13,342500.0,24.4001,24.427,24.3284,24.3373,342500.0
2013-04-25 09:30:00,27.17,27.41,27.12,27.21,403200.0,24.3732,24.5885,24.3284,24.4091,403200.0
2013-04-25 09:40:00,27.2,27.51,27.19,27.47,204500.0,24.4001,24.6782,24.3911,24.6423,204500.0
2013-04-25 09:50:00,27.47,27.58,27.4,27.43,96900.0,24.6423,24.741,24.5795,24.6064,96900.0
2013-04-25 10:00:00,27.42,27.75,27.37,27.45,540500.0,24.5975,24.8935,24.5526,24.6244,540500.0
2013-04-25 10:10:00,27.45,27.46,27.39,27.44,153700.0,24.6244,24.6334,24.5706,24.6154,153700.0
2013-04-25 10:20:00,27.44,27.6,27.44,27.55,124500.0,24.6154,24.7589,24.6154,24.7141,124500.0
2013-04-25 10:30:00,27.55,27.56,27.42,27.45,57000.0,24.7141,24.7231,24.5975,24.6244,57000.0
2013-04-25 10:40:00,27.45,27.48,27.38,27.41,63100.0,24.6244,24.6513,24.5616,24.5885,63100.0
2013-04-25 10:50:00,27.41,27.45,27.39,27.4,101000.0,24.5885,24.6244,24.5706,24.5795,101000.0
2013-04-25 11:00:00,27.41,27.45,27.39,27.4,43000.0,24.5885,24.6244,24.5706,24.5795,43000.0
2013-04-25 11:10:00,27.42,27.42,27.34,27.37,60900.0,24.5975,24.5975,24.5257,24.5526,60900.0
2013-04-25 11:20:00,27.38,27.49,27.36,27.46,72400.0,24.5616,24.6603,24.5436,24.6334,72400.0
2013-04-25 11:30:00,27.46,27.53,27.43,27.52,117800.0,24.6334,24.6961,24.6064,24.6872,117800.0
2013-04-25 11:40:00,27.53,27.71,27.52,27.59,111000.0,24.6961,24.8576,24.6872,24.75,111000.0
2013-04-25 11:50:00,27.58,27.68,27.58,27.66,87700.0,24.741,24.8307,24.741,24.8128,87700.0
2013-04-25 12:00:00,27.66,27.73,27.61,27.61,124600.0,24.8128,24.8756,24.7679,24.7679,124600.0
2013-04-25 12:10:00,27.62,27.66,27.61,27.62,71700.0,24.7769,24.8128,24.7679,24.7769,71700.0
2013-04-25 12:20:00,27.62,27.65,27.57,27.62,47100.0,24.7769,24.8038,24.732,24.7769,47100.0
2013-04-25 12:30:00,27.61,27.65,27.53,27.54,94600.0,24.7679,24.8038,24.6961,24.7051,94600.0
2013-04-25 12:40:00,27.53,27.56,27.48,27.48,47400.0,24.6961,24.7231,24.6513,24.6513,47400.0
2013-04-25 12:50:00,27.48,27.6,27.47,27.6,66200.0,24.6513,24.7589,24.6423,24.7589,66200.0
2013-04-25 13:00:00,27.6,27.73,27.58,27.65,113500.0,24.7589,24.8756,24.741,24.8038,113500.0
2013-04-25 13:10:00,27.65,27.85,27.64,27.72,137600.0,24.8038,24.9832,24.7948,24.8666,137600.0
2013-04-25 13:20:00,27.72,27.76,27.63,27.67,62700.0,24.8666,24.9025,24.7859,24.8217,62700.0
2013-04-25 13:30:00,27.68,27.74,27.68,27.7,144500.0,24.8307,24.8845,24.8307,24.8486,144500.0
2013-04-25 13:40:00,27.69,27.74,27.67,27.7,182000.0,24.8397,24.8845,24.8217,24.8486,182000.0
2013-04-25 13:50:00,27.69,27.83,27.68,27.76,140600.0,24.8397,24.9653,24.8307,24.9025,140600.0
2013-04-25 14:00:00,27.75,27.79,27.64,27.65,180200.0,24.8935,24.9294,24.7948,24.8038,180200.0
2013-04-25 14:10:00,27.64,27.72,27.64,27.68,144600.0,24.7948,24.8666,24.7948,24.8307,144600.0
2013-04-25 14:20:00,27.68,27.68,27.62,27.66,160900.0,24.8307,24.8307,24.7769,24.8128,160900.0
2013-04-25 14:30:00,27.65,27.68,27.6,27.66,393200.0,24.8038,24.8307,24.7589,24.8128,393200.0
2013-04-25 14:40:00,27.66,27.78,27.65,27.65,118100.0,24.8128,24.9204,24.8038,24.8038,118100.0
2013-04-25 14:50:00,27.65,27.7,27.59,27.69,100100.0,24.8038,24.8486,24.75,24.8397,100100.0
2013-04-25 15:00:00,27.69,27.7,27.46,27.52,144700.0,24.8397,24.8486,24.6334,24.6872,144700.0
2013-04-25 15:10:00,27.52,27.56,27.47,27.56,146900.0,24.6872,24.7231,24.6423,24.7231,146900.0
2013-04-25 15:20:00,27.57,27.6,27.5,27.54,128000.0,24.732,24.7589,24.6692,24.7051,128000.0
2013-04-25 15:30:00,27.53,27.54,27.48,27.52,121000.0,24.6961,24.7051,24.6513,24.6872,121000.0
2013-04-25 15:40:00,27.52,27.57,27.49,27.49,139800.0,24.6872,24.732,24.6603,24.6603,139800.0
2013-04-25 15:50:00,27.49,27.5,27.43,27.47,236800.0,24.6603,24.6692,24.6064,24.6423,236800.0
2013-04-26 09:30:00,27.17,27.31,27.04,27.17,115900.0,24.3732,24.4988,24.2566,24.3732,115900.0
2013-04-26 09:40:00,27.19,27.27,27.11,27.18,487600.0,24.3911,24.4629,24.3194,24.3822,487600.0
2013-04-26 09:50:00,27.19,27.41,27.15,27.4,72000.0,24.3911,24.5885,24.3553,24.5795,72000.0
2013-04-26 10:00:00,27.39,27.41,27.33,27.35,47700.0,24.5706,24.5885,24.5167,24.5347,47700.0
2013-04-26 10:10:00,27.35,27.43,27.29,27.39,152500.0,24.5347,24.6064,24.4809,24.5706,152500.0
2013-04-26 10:20:00,27.39,27.54,27.33,27.5,151400.0,24.5706,24.7051,24.5167,24.6692,151400.0
2013-04-26 10:30:00,27.49,27.54,27.46,27.51,79400.0,24.6603,24.7051,24.6334,24.6782,79400.0
2013-04-26 10:40:00,27.51,27.57,27.47,27.53,94600.0,24.6782,24.732,24.6423,24.6961,94600.0
2013-04-26 10:50:00,27.53,27.53,27.41,27.52,86100.0,24.6961,24.6961,24.5885,24.6872,86100.0
2013-04-26 11:00:00,27.5,27.61,27.44,27.44,103100.0,24.6692,24.7679,24.6154,24.6154,103100.0
2013-04-26 11:10:00,27.45,27.49,27.4,27.45,59600.0,24.6244,24.6603,24.5795,24.6244,59600.0
2013-04-26 11:20:00,27.44,27.49,27.36,27.37,58300.0,24.6154,24.6603,24.5436,24.5526,58300.0
2013-04-26 11:30:00,27.37,27.44,27.35,27.44,56800.0,24.5526,24.6154,24.5347,24.6154,56800.0
2013-04-26 11:40:00,27.44,27.46,27.37,27.38,105400.0,24.6154,24.6334,24.5526,24.5616,105400.0
2013-04-26 11:50:00,27.38,27.43,27.37,27.41,60100.0,24.5616,24.6064,24.5526,24.5885,60100.0
2013-04-26 12:00:00,27.41,27.41,27.3,27.34,224100.0,24.5885,24.5885,24.4898,24.5257,224100.0
2013-04-26 12:10:00,27.33,27.4,27.28,27.39,37700.0,24.5167,24.5795,24.4719,24.5706,37700.0
2013-04-26 12:20:00,27.38,27.43,27.37,27.41,47000.0,24.5616,24.6064,24.5526,24.5885,47000.0
2013-04-26 12:30:00,27.42,27.5,27.42,27.49,50600.0,24.5975,24.6692,24.5975,24.6603,50600.0
2013-04-26 12:40:00,27.5,27.51,27.46,27.49,38700.0,24.6692,24.6782,24.6334,24.6603,38700.0
2013-04-26 12:50:00,27.49,27.56,27.49,27.56,33400.0,24.6603,24.7231,24.6603,24.7231,33400.0
2013-04-26 13:00:00,27.55,27.55,27.48,27.52,42500.0,24.7141,24.7141,24.6513,24.6872,42500.0
2013-04-26 13:10:00,27.51,27.51,27.47,27.47,28500.0,24.6782,24.6782,24.6423,24.6423,28500.0
2013-04-26 13:20:00,27.47,27.59,27.47,27.54,83100.0,24.6423,24.75,24.6423,24.7051,83100.0
2013-04-26 13:30:00,27.54,27.56,27.46,27.46,27100.0,24.7051,24.7231,24.6334,24.6334,27100.0
2013-04-26 13:40:00,27.46,27.56,27.46,27.52,31200.0,24.6334,24.7231,24.6334,24.6872,31200.0
2013-04-26 13:50:00,27.52,27.52,27.46,27.5,44100.0,24.6872,24.6872,24.6334,24.6692,44100.0
2013-04-26 14:00:00,27.49,27.51,27.46,27.48,44500.0,24.6603,24.6782,24.6334,24.6513,44500.0
2013-04-26 14:10:00,27.49,27.49,27.47,27.48,39000.0,24.6603,24.6603,24.6423,24.6513,39000.0
2013-04-26 14:20:00,27.49,27.52,27.48,27.48,70900.0,24.6603,24.6872,24.6513,24.6513,70900.0
2013-04-26 14:30:00,27.49,27.51,27.47,27.49,50800.0,24.6603,24.6782,24.6423,24.6603,50800.0
2013-04-26 14:40:00,27.49,27.5,27.43,27.5,72900.0,24.6603,24.6692,24.6064,24.6692,72900.0
2013-04-26 14:50:00,27.49,27.49,27.36,27.4,57900.0,24.6603,24.6603,24.5436,24.5795,57900.0
2013-04-26 15:00:00,27.41,27.5,27.39,27.45,87500.0,24.5885,24.6692,24.5706,24.6244,87500.0
2013-04-26 15:10:00,27.45,27.52,27.45,27.48,81000.0,24.6244,24.6872,24.6244,24.6513,81000.0
2013-04-26 15:20:00,27.49,27.49,27.35,27.44,144700.0,24.6603,24.6603,24.5347,24.6154,144700.0
2013-04-26 15:30:00,27.44,27.44,27.32,27.4,143400.0,24.6154,24.6154,24.5078,24.5795,143400.0
2013-04-26 15:40:00,27.4,27.45,27.37,27.41,190000.0,24.5795,24.6244,24.5526,24.5885,190000.0
2013-04-26 15:50:00,27.41,27.41,27.25,27.33,285100.0,24.5885,24.5885,24.445,24.5167,285100.0
2013-04-29 09:30:00,27.35,27.52,27.04,27.1,37300.0,24.5347,24.6872,24.2566,24.3104,37300.0
2013-04-29 09:40:00,27.1,27.2,27.08,27.16,25900.0,24.3104,24.4001,24.2925,24.3642,25900.0
2013-04-29 09:50:00,27.15,27.47,27.15,27.43,27800.0,24.3553,24.6423,24.3553,24.6064,27800.0
2013-04-29 10:00:00,27.45,27.56,27.42,27.5,25400.0,24.6244,24.7231,24.5975,24.6692,25400.0
2013-04-29 10:10:00,27.51,27.52,27.38,27.44,16100.0,24.6782,24.6872,24.5616,24.6154,16100.0
2013-04-29 10:20:00,27.44,27.52,27.43,27.49,35800.0,24.6154,24.6872,24.6064,24.6603,35800.0
2013-04-29 10:30:00,27.47,27.53,27.43,27.45,45500.0,24.6423,24.6961,24.6064,24.6244,45500.0
2013-04-29 10:40:00,27.45,27.55,27.45,27.55,37300.0,24.6244,24.7141,24.6244,24.7141,37300.0
2013-04-29 10:50:00,27.54,27.66,27.53,27.66,53400.0,24.7051,24.8128,24.6961,24.8128,53400.0
2013-04-29 11:00:00,27.66,27.74,27.65,27.71,63100.0,24.8128,24.8845,24.8038,24.8576,63100.0
2013-04-29 11:10:00,27.71,27.71,27.54,27.54,32200.0,24.8576,24.8576,24.7051,24.7051,32200.0
2013-04-29 11:20:00,27.54,27.71,27.53,27.7,99800.0,24.7051,24.8576,24.6961,24.8486,99800.0
2013-04-29 11:30:00,27.69,27.73,27.66,27.66,52600.0,24.8397,24.8756,24.8128,24.8128,52600.0
2013-04-29 11:40:00,27.66,27.72,27.66,27.69,43300.0,24.8128,24.8666,24.8128,24.8397,43300.0
2013-04-29 11:50:00,27.7,27.72,27.68,27.71,33200.0,24.8486,24.8666,24.8307,24.8576,33200.0
2013-04-29 12:00:00,27.71,27.76,27.7,27.7,49300.0,24.8576,24.9025,24.8486,24.8486,49300.0
2013-04-29 12:10:00,27.69,27.71,27.68,27.68,26900.0,24.8397,24.8576,24.8307,24.8307,26900.0
2013-04-29 12:20:00,27.69,27.71,27.65,27.71,31100.0,24.8397,24.8576,24.8038,24.8576,31100.0
2013-04-29 12:30:00,27.7,27.73,27.68,27.72,35300.0,24.8486,24.8756,24.8307,24.8666,35300.0
2013-04-29 12:40:00,27.71,27.73,27.7,27.71,13700.0,24.8576,24.8756,24.8486,24.8576,13700.0
2013-04-29 12:50:00,27.72,27.74,27.68,27.72,87700.0,24.8666,24.8845,24.8307,24.8666,87700.0
2013-04-29 13:00:00,27.71,27.79,27.71,27.77,82400.0,24.8576,24.9294,24.8576,24.9114,82400.0
2013-04-29 13:10:00,27.77,27.86,27.74,27.86,114400.0,24.9114,24.9922,24.8845,24.9922,114400.0
2013-04-29 13:20:00,27.86,27.87,27.81,27.81,51200.0,24.9922,25.0011,24.9473,24.9473,51200.0
2013-04-29 13:30:00,27.82,27.86,27.82,27.83,39200.0,24.9563,24.9922,24.9563,24.9653,39200.0
2013-04-29 13:40:00,27.83,27.86,27.82,27.86,45400.0,24.9653,24.9922,24.9563,24.9922,45400.0
2013-04-29 13:50:00,27.85,27.91,27.83,27.9,58600.0,24.9832,25.037,24.9653,25.0281,58600.0
2013-04-29 14:00:00,27.9,27.92,27.85,27.91,52300.0,25.0281,25.046,24.9832,25.037,52300.0
2013-04-29 14:10:00,27.89,27.92,27.88,27.89,38200.0,25.0191,25.046,25.0101,25.0191,38200.0
2013-04-29 14:20:00,27.89,27.93,27.86,27.93,61700.0,25.0191,25.055,24.9922,25.055,61700.0
2013-04-29 14:30:00,27.91,27.96,27.91,27.96,59800.0,25.037,25.0819,25.037,25.0819,59800.0
2013-04-29 14:40:00,27.97,28.01,27.96,27.98,88900.0,25.0909,25.1267,25.0819,25.0998,88900.0
2013-04-29 14:50:00,27.99,28.01,27.95,28.01,94800.0,25.1088,25.1267,25.0729,25.1267,94800.0
2013-04-29 15:00:00,28.01,28.01,27.84,27.85,77400.0,25.1267,25.1267,24.9742,24.9832,77400.0
2013-04-29 15:10:00,27.85,27.86,27.77,27.79,72300.0,24.9832,24.9922,24.9114,24.9294,72300.0
2013-04-29 15:20:00,27.78,27.81,27.75,27.77,34400.0,24.9204,24.9473,24.8935,24.9114,34400.0
2013-04-29 15:30:00,27.77,27.81,27.75,27.75,42400.0,24.9114,24.9473,24.8935,24.8935,42400.0
2013-04-29 15:40:00,27.75,27.76,27.65,27.68,61700.0,24.8935,24.9025,24.8038,24.8307,61700.0
2013-04-29 15:50:00,27.69,27.7,27.57,27.6,200600.0,24.8397,24.8486,24.732,24.7589,200600.0
2013-04-30 09:30:00,27.51,27.66,27.43,27.66,63300.0,24.6782,24.8128,24.6064,24.8128,63300.0
2013-04-30 09:40:00,27.64,27.65,27.57,27.62,71600.0,24.7948,24.8038,24.732,24.7769,71600.0
2013-04-30 09:50:00,27.63,27.65,27.45,27.49,49400.0,24.7859,24.8038,24.6244,24.6603,49400.0
2013-04-30 10:00:00,27.48,27.56,27.48,27.55,71300.0,24.6513,24.7231,24.6513,24.7141,71300.0
2013-04-30 10:10:00,27.55,27.68,27.55,27.62,28000.0,24.7141,24.8307,24.7141,24.7769,28000.0
2013-04-30 10:20:00,27.63,27.65,27.52,27.56,31300.0,24.7859,24.8038,24.6872,24.7231,31300.0
2013-04-30 10:30:00,27.55,27.59,27.49,27.55,54800.0,24.7141,24.75,24.6603,24.7141,54800.0
2013-04-30 10:40:00,27.56,27.63,27.56,27.62,49100.0,24.7231,24.7859,24.7231,24.7769,49100.0
2013-04-30 10:50:00,27.61,27.68,27.6,27.62,21700.0,24.7679,24.8307,24.7589,24.7769,21700.0
2013-04-30 11:00:00,27.62,27.66,27.58,27.65,27800.0,24.7769,24.8128,24.741,24.8038,27800.0
2013-04-30 11:10:00,27.65,27.68,27.6,27.64,21200.0,24.8038,24.8307,24.7589,24.7948,21200.0
2013-04-30 11:20:00,27.64,27.67,27.54,27.56,33300.0,24.7948,24.8217,24.7051,24.7231,33300.0
2013-04-30 11:30:00,27.56,27.59,27.45,27.5,52800.0,24.7231,24.75,24.6244,24.6692,52800.0
2013-04-30 11:40:00,27.51,27.56,27.5,27.51,16900.0,24.6782,24.7231,24.6692,24.6782,16900.0
2013-04-30 11:50:00,27.52,27.59,27.52,27.57,24100.0,24.6872,24.75,24.6872,24.732,24100.0
2013-04-30 12:00:00,27.57,27.57,27.51,27.51,16200.0,24.732,24.732,24.6782,24.6782,16200.0
2013-04-30 12:10:00,27.52,27.52,27.46,27.52,28000.0,24.6872,24.6872,24.6334,24.6872,28000.0
2013-04-30 12:20:00,27.52,27.57,27.52,27.54,10100.0,24.6872,24.732,24.6872,24.7051,10100.0
2013-04-30 12:30:00,27.54,27.61,27.54,27.59,14400.0,24.7051,24.7679,24.7051,24.75,14400.0
2013-04-30 12:40:00,27.6,27.64,27.58,27.64,19700.0,24.7589,24.7948,24.741,24.7948,19700.0
2013-04-30 12:50:00,27.62,27.71,27.62,27.69,22800.0,24.7769,24.8576,24.7769,24.8397,22800.0
2013-04-30 13:00:00,27.69,27.71,27.66,27.7,29300.0,24.8397,24.8576,24.8128,24.8486,29300.0
2013-04-30 13:10:00,27.69,27.71,27.67,27.71,22500.0,24.8397,24.8576,24.8217,24.8576,22500.0
2013-04-30 13:20:00,27.71,27.71,27.65,27.69,26300.0,24.8576,24.8576,24.8038,24.8397,26300.0
2013-04-30 13:30:00,27.69,27.71,27.69,27.7,20500.0,24.8397,24.8576,24.8397,24.8486,20500.0
2013-04-30 13:40:00,27.71,27.75,27.68,27.74,36900.0,24.8576,24.8935,24.8307,24.8845,36900.0
2013-04-30 13:50:00,27.74,27.76,27.73,27.76,19500.0,24.8845,24.9025,24.8756,24.9025,19500.0
2013-04-30 14:00:00,27.75,27.76,27.68,27.68,35600.0,24.8935,24.9025,24.8307,24.8307,35600.0
2013-04-30 14:10:00,27.68,27.71,27.65,27.65,80000.0,24.8307,24.8576,24.8038,24.8038,80000.0
2013-04-30 14:20:00,27.64,27.66,27.6,27.61,35900.0,24.7948,24.8128,24.7589,24.7679,35900.0
2013-04-30 14:30:00,27.61,27.64,27.57,27.58,55100.0,24.7679,24.7948,24.732,24.741,55100.0
2013-04-30 14:40:00,27.59,27.6,27.55,27.56,22500.0,24.75,24.7589,24.7141,24.7231,22500.0
2013-04-30 14:50:00,27.55,27.66,27.55,27.66,55000.0,24.7141,24.8128,24.7141,24.8128,55000.0
2013-04-30 15:00:00,27.66,27.67,27.59,27.6,40700.0,24.8128,24.8217,24.75,24.7589,40700.0
2013-04-30 15:10:00,27.59,27.62,27.52,27.54,109700.0,24.75,24.7769,24.6872,24.7051,109700.0
2013-04-30 15:20:00,27.54,27.61,27.49,27.55,69300.0,24.7051,24.7679,24.6603,24.7141,69300.0
2013-04-30 15:30:00,27.55,27.61,27.51,27.52,90700.0,24.7141,24.7679,24.6782,24.6872,90700.0
2013-04-30 15:40:00,27.52,27.6,27.5,27.58,82300.0,24.6872,24.7589,24.6692,24.741,82300.0
2013-04-30 15:50:00,27.58,27.58,27.49,27.54,401400.0,24.741,24.741,24.6603,24.7051,401400.0
2013-05-01 09:30:00,28.03,28.03,27.47,27.67,111300.0,25.1447,25.1447,24.6423,24.8217,111300.0
2013-05-01 09:40:00,27.68,27.77,27.6,27.62,124800.0,24.8307,24.9114,24.7589,24.7769,124800.0
2013-05-01 09:50:00,27.62,27.62,27.35,27.35,138500.0,24.7769,24.7769,24.5347,24.5347,138500.0
2013-05-01 10:00:00,27.36,27.42,27.15,27.23,172500.0,24.5436,24.5975,24.3553,24.427,172500.0
2013-05-01 10:10:00,27.23,27.32,27.07,27.08,216800.0,24.427,24.5078,24.2835,24.2925,216800.0
2013-05-01 10:20:00,27.08,27.2,27.08,27.2,177700.0,24.2925,24.4001,24.2925,24.4001,177700.0
2013-05-01 10:30:00,27.19,27.27,27.16,27.19,162000.0,24.3911,24.4629,24.3642,24.3911,162000.0
2013-05-01 10:40:00,27.2,27.21,27.15,27.19,136900.0,24.4001,24.4091,24.3553,24.3911,136900.0
2013-05-01 10:50:00,27.19,27.19,27.05,27.06,86700.0,24.3911,24.3911,24.2656,24.2745,86700.0
2013-05-01 11:00:00,27.06,27.17,26.98,27.15,116000.0,24.2745,24.3732,24.2028,24.3553,116000.0
2013-05-01 11:10:00,27.14,27.15,26.98,27.0,78800.0,24.3463,24.3553,24.2028,24.2207,78800.0
2013-05-01 11:20:00,27.0,27.02,26.89,26.89,105100.0,24.2207,24.2386,24.122,24.122,105100.0
2013-05-01 11:30:00,26.89,26.97,26.88,26.97,91800.0,24.122,24.1938,24.1131,24.1938,91800.0
2013-05-01 11:40:00,26.96,26.96,26.88,26.93,94000.0,24.1848,24.1848,24.1131,24.1579,94000.0
2013-05-01 11:50:00,26.92,27.0,26.92,26.99,66400.0,24.1489,24.2207,24.1489,24.2117,66400.0
2013-05-01 12:00:00,27.0,27.05,26.99,27.02,41500.0,24.2207,24.2656,24.2117,24.2386,41500.0
2013-05-01 12:10:00,27.01,27.07,26.99,27.07,42900.0,24.2297,24.2835,24.2117,24.2835,42900.0
2013-05-01 12:20:00,27.07,27.08,26.99,26.99,62500.0,24.2835,24.2925,24.2117,24.2117,62500.0
2013-05-01 12:30:00,27.0,27.0,26.97,27.0,75600.0,24.2207,24.2207,24.1938,24.2207,75600.0
2013-05-01 12:40:00,26.99,27.02,26.96,26.99,122400.0,24.2117,24.2386,24.1848,24.2117,122400.0
2013-05-01 12:50:00,26.99,27.0,26.85,26.86,51400.0,24.2117,24.2207,24.0861,24.0951,51400.0
2013-05-01 13:00:00,26.86,26.89,26.85,26.85,46400.0,24.0951,24.122,24.0861,24.0861,46400.0
2013-05-01 13:10:00,26.85,26.91,26.85,26.88,130600.0,24.0861,24.14,24.0861,24.1131,130600.0
2013-05-01 13:20:00,26.89,27.01,26.87,27.0,47800.0,24.122,24.2297,24.1041,24.2207,47800.0
2013-05-01 13:30:00,27.0,27.03,26.93,26.95,58500.0,24.2207,24.2476,24.1579,24.1758,58500.0
2013-05-01 13:40:00,26.95,26.96,26.9,26.94,68400.0,24.1758,24.1848,24.131,24.1669,68400.0
2013-05-01 13:50:00,26.95,26.97,26.94,26.96,82600.0,24.1758,24.1938,24.1669,24.1848,82600.0
2013-05-01 14:00:00,26.96,27.02,26.95,27.02,85200.0,24.1848,24.2386,24.1758,24.2386,85200.0
2013-05-01 14:10:00,27.01,27.03,26.95,26.95,24500.0,24.2297,24.2476,24.1758,24.1758,24500.0
2013-05-01 14:20:00,26.97,27.07,26.96,27.04,247700.0,24.1938,24.2835,24.1848,24.2566,247700.0
2013-05-01 14:30:00,27.04,27.05,26.93,26.94,41700.0,24.2566,24.2656,24.1579,24.1669,41700.0
2013-05-01 14:40:00,26.94,27.01,26.93,27.01,74300.0,24.1669,24.2297,24.1579,24.2297,74300.0
2013-05-01 14:50:00,27.01,27.09,27.0,27.05,57200.0,24.2297,24.3014,24.2207,24.2656,57200.0
2013-05-01 15:00:00,27.05,27.09,27.01,27.01,63600.0,24.2656,24.3014,24.2297,24.2297,63600.0
2013-05-01 15:10:00,27.02,27.03,26.95,26.97,67200.0,24.2386,24.2476,24.1758,24.1938,67200.0
2013-05-01 15:20:00,26.96,26.96,26.79,26.8,146200.0,24.1848,24.1848,24.0323,24.0413,146200.0
2013-05-01 15:30:00,26.79,26.8,26.69,26.71,132400.0,24.0323,24.0413,23.9426,23.9606,132400.0
2013-05-01 15:40:00,26.71,26.8,26.7,26.77,151600.0,23.9606,24.0413,23.9516,24.0144,151600.0
2013-05-01 15:50:00,26.78,26.82,26.73,26.74,222400.0,24.0233,24.0592,23.9785,23.9875,222400.0
2013-05-02 09:30:00,26.86,27.29,26.86,27.11,68200.0,24.0951,24.4809,24.0951,24.3194,68200.0
2013-05-02 09:40:00,27.1,27.13,26.93,26.96,36800.0,24.3104,24.3373,24.1579,24.1848,36800.0
2013-05-02 09:50:00,26.98,27.02,26.91,26.91,40100.0,24.2028,24.2386,24.14,24.14,40100.0
2013-05-02 10:00:00,26.93,27.03,26.89,27.03,31100.0,24.1579,24.2476,24.122,24.2476,31100.0
2013-05-02 10:10:00,27.04,27.07,26.95,26.98,41800.0,24.2566,24.2835,24.1758,24.2028,41800.0
2013-05-02 10:20:00,26.97,27.04,26.96,27.0,27400.0,24.1938,24.2566,24.1848,24.2207,27400.0
2013-05-02 10:30:00,27.0,27.02,26.94,27.0,32200.0,24.2207,24.2386,24.1669,24.2207,32200.0
2013-05-02 10:40:00,27.01,27.11,27.0,27.05,72000.0,24.2297,24.3194,24.2207,24.2656,72000.0
2013-05-02 10:50:00,27.04,27.11,27.03,27.08,26300.0,24.2566,24.3194,24.2476,24.2925,26300.0
2013-05-02 11:00:00,27.08,27.12,27.0,27.0,19200.0,24.2925,24.3284,24.2207,24.2207,19200.0
2013-05-02 11:10:00,27.01,27.08,26.97,26.99,51700.0,24.2297,24.2925,24.1938,24.2117,51700.0
2013-05-02 11:20:00,26.98,27.06,26.97,27.06,21700.0,24.2028,24.2745,24.1938,24.2745,21700.0
2013-05-02 11:30:00,27.05,27.09,27.04,27.05,49000.0,24.2656,24.3014,24.2566,24.2656,49000.0
2013-05-02 11:40:00,27.05,27.16,27.05,27.15,79100.0,24.2656,24.3642,24.2656,24.3553,79100.0
2013-05-02 11:50:00,27.14,27.15,26.99,27.0,79900.0,24.3463,24.3553,24.2117,24.2207,79900.0
2013-05-02 12:00:00,26.99,27.01,26.92,26.96,30600.0,24.2117,24.2297,24.1489,24.1848,30600.0
2013-05-02 12:10:00,26.95,26.95,26.9,26.92,24000.0,24.1758,24.1758,24.131,24.1489,24000.0
2013-05-02 12:20:00,26.92,26.95,26.87,26.93,16400.0,24.1489,24.1758,24.1041,24.1579,16400.0
2013-05-02 12:30:00,26.93,26.96,26.88,26.9,54200.0,24.1579,24.1848,24.1131,24.131,54200.0
2013-05-02 12:40:00,26.89,26.96,26.88,26.95,34400.0,24.122,24.1848,24.1131,24.1758,34400.0
2013-05-02 12:50:00,26.95,27.01,26.95,26.99,26600.0,24.1758,24.2297,24.1758,24.2117,26600.0
2013-05-02 13:00:00,26.99,27.18,26.99,27.17,70300.0,24.2117,24.3822,24.2117,24.3732,70300.0
2013-05-02 13:10:00,27.17,27.3,27.16,27.3,66200.0,24.3732,24.4898,24.3642,24.4898,66200.0
2013-05-02 13:20:00,27.3,27.32,27.22,27.23,31600.0,24.4898,24.5078,24.4181,24.427,31600.0
2013-05-02 13:30:00,27.24,27.27,27.22,27.24,17800.0,24.436,24.4629,24.4181,24.436,17800.0
2013-05-02 13:40:00,27.23,27.25,27.18,27.21,13400.0,24.427,24.445,24.3822,24.4091,13400.0
2013-05-02 13:50:00,27.21,27.23,27.19,27.21,12700.0,24.4091,24.427,24.3911,24.4091,12700.0
2013-05-02 14:00:00,27.2,27.34,27.2,27.33,81600.0,24.4001,24.5257,24.4001,24.5167,81600.0
2013-05-02 14:10:00,27.34,27.4,27.33,27.4,53600.0,24.5257,24.5795,24.5167,24.5795,53600.0
2013-05-02 14:20:00,27.4,27.4,27.32,27.33,29600.0,24.5795,24.5795,24.5078,24.5167,29600.0
2013-05-02 14:30:00,27.32,27.34,27.28,27.28,52500.0,24.5078,24.5257,24.4719,24.4719,52500.0
2013-05-02 14:40:00,27.29,27.29,27.24,27.26,31700.0,24.4809,24.4809,24.436,24.4539,31700.0
2013-05-02 14:50:00,27.25,27.27,27.2,27.26,28200.0,24.445,24.4629,24.4001,24.4539,28200.0
2013-05-02 15:00:00,27.26,27.38,27.26,27.32,40300.0,24.4539,24.5616,24.4539,24.5078,40300.0
2013-05-02 15:10:00,27.31,27.34,27.3,27.32,21400.0,24.4988,24.5257,24.4898,24.5078,21400.0
2013-05-02 15:20:00,27.32,27.32,27.25,27.25,140800.0,24.5078,24.5078,24.445,24.445,140800.0
2013-05-02 15:30:00,27.26,27.26,27.24,27.26,90800.0,24.4539,24.4539,24.436,24.4539,90800.0
2013-05-02 15:40:00,27.25,27.29,27.19,27.29,104500.0,24.445,24.4809,24.3911,24.4809,104500.0
2013-05-02 15:50:00,27.29,27.31,27.2,27.23,306800.0,24.4809,24.4988,24.4001,24.427,306800.0
2013-05-03 09:30:00,28.21,28.29,27.9,28.24,294700.0,25.3061,25.3779,25.0281,25.3331,294700.0
2013-05-03 09:40:00,28.25,28.42,28.23,28.36,293100.0,25.342,25.4945,25.3241,25.4407,293100.0
2013-05-03 09:50:00,28.36,28.38,28.19,28.19,88200.0,25.4407,25.4587,25.2882,25.2882,88200.0
2013-05-03 10:00:00,28.21,28.21,27.91,28.0,79000.0,25.3061,25.3061,25.037,25.1178,79000.0
2013-05-03 10:10:00,28.01,28.01,27.91,27.94,160600.0,25.1267,25.1267,25.037,25.0639,160600.0
2013-05-03 10:20:00,27.95,28.04,27.94,28.0,114000.0,25.0729,25.1536,25.0639,25.1178,114000.0
2013-05-03 10:30:00,27.99,28.11,27.91,27.94,58800.0,25.1088,25.2164,25.037,25.0639,58800.0
2013-05-03 10:40:00,27.95,28.01,27.95,28.0,30900.0,25.0729,25.1267,25.0729,25.1178,30900.0
2013-05-03 10:50:00,28.0,28.01,27.93,27.96,84200.0,25.1178,25.1267,25.055,25.0819,84200.0
2013-05-03 11:00:00,27.96,27.96,27.77,27.77,105400.0,25.0819,25.0819,24.9114,24.9114,105400.0
2013-05-03 11:10:00,27.78,27.9,27.78,27.9,128900.0,24.9204,25.0281,24.9204,25.0281,128900.0
2013-05-03 11:20:00,27.9,27.99,27.88,27.95,109200.0,25.0281,25.1088,25.0101,25.0729,109200.0
2013-05-03 11:30:00,27.95,28.01,27.94,28.01,20600.0,25.0729,25.1267,25.0639,25.1267,20600.0
2013-05-03 11:40:00,28.0,28.02,27.95,28.0,65600.0,25.1178,25.1357,25.0729,25.1178,65600.0
2013-05-03 11:50:00,28.0,28.1,28.0,28.03,24800.0,25.1178,25.2075,25.1178,25.1447,24800.0
2013-05-03 12:00:00,28.04,28.15,28.04,28.11,15700.0,25.1536,25.2523,25.1536,25.2164,15700.0
2013-05-03 12:10:00,28.11,28.13,28.08,28.08,14900.0,25.2164,25.2344,25.1895,25.1895,14900.0
2013-05-03 12:20:00,28.09,28.12,28.09,28.1,15500.0,25.1985,25.2254,25.1985,25.2075,15500.0
2013-05-03 12:30:00,28.1,28.11,27.99,28.0,23900.0,25.2075,25.2164,25.1088,25.1178,23900.0
2013-05-03 12:40:00,28.0,28.01,27.93,27.93,31400.0,25.1178,25.1267,25.055,25.055,31400.0
2013-05-03 12:50:00,27.94,27.97,27.89,27.96,62000.0,25.0639,25.0909,25.0191,25.0819,62000.0
2013-05-03 13:00:00,27.96,27.96,27.93,27.93,33200.0,25.0819,25.0819,25.055,25.055,33200.0
2013-05-03 13:10:00,27.94,27.96,27.91,27.93,41400.0,25.0639,25.0819,25.037,25.055,41400.0
2013-05-03 13:20:00,27.94,27.99,27.9,27.92,28600.0,25.0639,25.1088,25.0281,25.046,28600.0
2013-05-03 13:30:00,27.91,27.92,27.89,27.91,36000.0,25.037,25.046,25.0191,25.037,36000.0
2013-05-03 13:40:00,27.9,27.96,27.89,27.93,36700.0,25.0281,25.0819,25.0191,25.055,36700.0
2013-05-03 13:50:00,27.92,27.93,27.9,27.91,18600.0,25.046,25.055,25.0281,25.037,18600.0
2013-05-03 14:00:00,27.9,27.95,27.88,27.95,44400.0,25.0281,25.0729,25.0101,25.0729,44400.0
2013-05-03 14:10:00,27.94,28.05,27.94,28.05,60700.0,25.0639,25.1626,25.0639,25.1626,60700.0
2013-05-03 14:20:00,28.04,28.05,28.02,28.04,24300.0,25.1536,25.1626,25.1357,25.1536,24300.0
2013-05-03 14:30:00,28.04,28.09,28.0,28.0,43700.0,25.1536,25.1985,25.1178,25.1178,43700.0
2013-05-03 14:40:00,28.0,28.01,27.89,27.96,32100.0,25.1178,25.1267,25.0191,25.0819,32100.0
2013-05-03 14:50:00,27.96,27.97,27.92,27.94,25700.0,25.0819,25.0909,25.046,25.0639,25700.0
2013-05-03 15:00:00,27.94,27.95,27.92,27.94,33000.0,25.0639,25.0729,25.046,25.0639,33000.0
2013-05-03 15:10:00,27.94,28.03,27.92,27.99,61000.0,25.0639,25.1447,25.046,25.1088,61000.0
2013-05-03 15:20:00,27.99,28.1,27.96,28.07,56100.0,25.1088,25.2075,25.0819,25.1806,56100.0
2013-05-03 15:30:00,28.07,28.1,28.04,28.1,90200.0,25.1806,25.2075,25.1536,25.2075,90200.0
2013-05-03 15:40:00,28.09,28.11,28.06,28.08,71300.0,25.1985,25.2164,25.1716,25.1895,71300.0
2013-05-03 15:50:00,28.08,28.1,28.0,28.01,104500.0,25.1895,25.2075,25.1178,25.1267,104500.0
2013-05-06 09:30:00,28.06,28.48,28.03,28.39,142300.0,25.1716,25.5484,25.1447,25.4676,142300.0
2013-05-06 09:40:00,28.38,28.38,28.25,28.27,73600.0,25.4587,25.4587,25.342,25.36,73600.0
2013-05-06 09:50:00,28.26,28.49,28.25,28.37,69600.0,25.351,25.5573,25.342,25.4497,69600.0
2013-05-06 10:00:00,28.37,28.51,28.29,28.49,184000.0,25.4497,25.5753,25.3779,25.5573,184000.0
2013-05-06 10:10:00,28.49,28.66,28.44,28.65,167500.0,25.5573,25.7098,25.5125,25.7009,167500.0
2013-05-06 10:20:00,28.65,28.87,28.61,28.83,129100.0,25.7009,25.8982,25.665,25.8623,129100.0
2013-05-06 10:30:00,28.81,28.81,28.7,28.77,59100.0,25.8444,25.8444,25.7457,25.8085,59100.0
2013-05-06 10:40:00,28.76,28.76,28.57,28.62,114000.0,25.7995,25.7995,25.6291,25.6739,114000.0
2013-05-06 10:50:00,28.6,28.6,28.46,28.47,45600.0,25.656,25.656,25.5304,25.5394,45600.0
2013-05-06 11:00:00,28.47,28.52,28.45,28.48,143000.0,25.5394,25.5842,25.5214,25.5484,143000.0
2013-05-06 11:10:00,28.49,28.53,28.47,28.49,65700.0,25.5573,25.5932,25.5394,25.5573,65700.0
2013-05-06 11:20:00,28.49,28.5,28.41,28.46,132100.0,25.5573,25.5663,25.4856,25.5304,132100.0
2013-05-06 11:30:00,28.46,28.5,28.42,28.5,40300.0,25.5304,25.5663,25.4945,25.5663,40300.0
2013-05-06 11:40:00,28.5,28.55,28.46,28.55,95600.0,25.5663,25.6112,25.5304,25.6112,95600.0
2013-05-06 11:50:00,28.56,28.57,28.48,28.52,97200.0,25.6201,25.6291,25.5484,25.5842,97200.0
2013-05-06 12:00:00,28.51,28.52,28.43,28.5,18600.0,25.5753,25.5842,25.5035,25.5663,18600.0
2013-05-06 12:10:00,28.51,28.51,28.46,28.48,51700.0,25.5753,25.5753,25.5304,25.5484,51700.0
2013-05-06 12:20:00,28.49,28.51,28.45,28.45,34200.0,25.5573,25.5753,25.5214,25.5214,34200.0
2013-05-06 12:30:00,28.44,28.49,28.42,28.46,97500.0,25.5125,25.5573,25.4945,25.5304,97500.0
2013-05-06 12:40:00,28.46,28.48,28.45,28.48,42500.0,25.5304,25.5484,25.5214,25.5484,42500.0
2013-05-06 12:50:00,28.46,28.5,28.45,28.46,45200.0,25.5304,25.5663,25.5214,25.5304,45200.0
2013-05-06 13:00:00,28.46,28.51,28.45,28.51,49500.0,25.5304,25.5753,25.5214,25.5753,49500.0
2013-05-06 13:10:00,28.51,28.52,28.43,28.52,31300.0,25.5753,25.5842,25.5035,25.5842,31300.0
2013-05-06 13:20:00,28.52,28.54,28.47,28.49,29700.0,25.5842,25.6022,25.5394,25.5573,29700.0
2013-05-06 13:30:00,28.48,28.51,28.47,28.48,26800.0,25.5484,25.5753,25.5394,25.5484,26800.0
2013-05-06 13:40:00,28.48,28.48,28.44,28.46,19900.0,25.5484,25.5484,25.5125,25.5304,19900.0
2013-05-06 13:50:00,28.46,28.48,28.44,28.46,21500.0,25.5304,25.5484,25.5125,25.5304,21500.0
2013-05-06 14:00:00,28.46,28.48,28.45,28.46,29000.0,25.5304,25.5484,25.5214,25.5304,29000.0
2013-05-06 14:10:00,28.46,28.47,28.39,28.4,40200.0,25.5304,25.5394,25.4676,25.4766,40200.0
2013-05-06 14:20:00,28.4,28.44,28.38,28.42,22800.0,25.4766,25.5125,25.4587,25.4945,22800.0
2013-05-06 14:30:00,28.42,28.42,28.37,28.38,19300.0,25.4945,25.4945,25.4497,25.4587,19300.0
2013-05-06 14:40:00,28.38,28.38,28.33,28.34,33200.0,25.4587,25.4587,25.4138,25.4228,33200.0
2013-05-06 14:50:00,28.34,28.44,28.33,28.44,44600.0,25.4228,25.5125,25.4138,25.5125,44600.0
2013-05-06 15:00:00,28.44,28.45,28.35,28.4,71300.0,25.5125,25.5214,25.4317,25.4766,71300.0
2013-05-06 15:10:00,28.4,28.4,28.35,28.35,38600.0,25.4766,25.4766,25.4317,25.4317,38600.0
2013-05-06 15:20:00,28.35,28.35,28.28,28.29,52100.0,25.4317,25.4317,25.3689,25.3779,52100.0
2013-05-06 15:30:00,28.29,28.34,28.29,28.31,94300.0,25.3779,25.4228,25.3779,25.3959,94300.0
2013-05-06 15:40:00,28.31,28.33,28.28,28.3,69500.0,25.3959,25.4138,25.3689,25.3869,69500.0
2013-05-06 15:50:00,28.29,28.3,28.19,28.21,231700.0,25.3779,25.3869,25.2882,25.3061,231700.0
2013-05-07 09:30:00,28.11,28.25,28.08,28.23,49800.0,25.2164,25.342,25.1895,25.3241,49800.0
2013-05-07 09:40:00,28.2,28.37,28.2,28.37,69400.0,25.2972,25.4497,25.2972,25.4497,69400.0
2013-05-07 09:50:00,28.39,28.52,28.39,28.52,67000.0,25.4676,25.5842,25.4676,25.5842,67000.0
2013-05-07 10:00:00,28.53,28.54,28.39,28.42,102400.0,25.5932,25.6022,25.4676,25.4945,102400.0
2013-05-07 10:10:00,28.4,28.4,28.22,28.35,81400.0,25.4766,25.4766,25.3151,25.4317,81400.0
2013-05-07 10:20:00,28.35,28.5,28.34,28.5,49100.0,25.4317,25.5663,25.4228,25.5663,49100.0
2013-05-07 10:30:00,28.5,28.51,28.4,28.46,68100.0,25.5663,25.5753,25.4766,25.5304,68100.0
2013-05-07 10:40:00,28.46,28.48,28.4,28.46,25100.0,25.5304,25.5484,25.4766,25.5304,25100.0
2013-05-07 10:50:00,28.45,28.5,28.41,28.48,99100.0,25.5214,25.5663,25.4856,25.5484,99100.0
2013-05-07 11:00:00,28.49,28.59,28.49,28.59,79600.0,25.5573,25.647,25.5573,25.647,79600.0
2013-05-07 11:10:00,28.6,28.61,28.53,28.56,58300.0,25.656,25.665,25.5932,25.6201,58300.0
2013-05-07 11:20:00,28.58,28.61,28.5,28.51,40800.0,25.6381,25.665,25.5663,25.5753,40800.0
2013-05-07 11:30:00,28.52,28.53,28.49,28.49,25300.0,25.5842,25.5932,25.5573,25.5573,25300.0
2013-05-07 11:40:00,28.48,28.51,28.46,28.46,22700.0,25.5484,25.5753,25.5304,25.5304,22700.0
2013-05-07 11:50:00,28.46,28.49,28.35,28.37,66800.0,25.5304,25.5573,25.4317,25.4497,66800.0
2013-05-07 12:00:00,28.37,28.44,28.35,28.41,51800.0,25.4497,25.5125,25.4317,25.4856,51800.0
2013-05-07 12:10:00,28.4,28.41,28.38,28.39,54900.0,25.4766,25.4856,25.4587,25.4676,54900.0
2013-05-07 12:20:00,28.4,28.42,28.39,28.41,22400.0,25.4766,25.4945,25.4676,25.4856,22400.0
2013-05-07 12:30:00,28.41,28.43,28.37,28.43,35400.0,25.4856,25.5035,25.4497,25.5035,35400.0
2013-05-07 12:40:00,28.44,28.47,28.44,28.45,17900.0,25.5125,25.5394,25.5125,25.5214,17900.0
2013-05-07 12:50:00,28.46,28.5,28.45,28.49,8800.0,25.5304,25.5663,25.5214,25.5573,8800.0
2013-05-07 13:00:00,28.49,28.5,28.41,28.44,37000.0,25.5573,25.5663,25.4856,25.5125,37000.0
2013-05-07 13:10:00,28.44,28.49,28.42,28.48,26800.0,25.5125,25.5573,25.4945,25.5484,26800.0
2013-05-07 13:20:00,28.47,28.5,28.45,28.46,45700.0,25.5394,25.5663,25.5214,25.5304,45700.0
2013-05-07 13:30:00,28.46,28.52,28.45,28.48,58300.0,25.5304,25.5842,25.5214,25.5484,58300.0
2013-05-07 13:40:00,28.47,28.5,28.45,28.5,45700.0,25.5394,25.5663,25.5214,25.5663,45700.0
2013-05-07 13:50:00,28.5,28.55,28.5,28.54,41300.0,25.5663,25.6112,25.5663,25.6022,41300.0
2013-05-07 14:00:00,28.54,28.56,28.49,28.51,22700.0,25.6022,25.6201,25.5573,25.5753,22700.0
2013-05-07 14:10:00,28.5,28.51,28.47,28.48,12000.0,25.5663,25.5753,25.5394,25.5484,12000.0
2013-05-07 14:20:00,28.47,28.5,28.45,28.46,25800.0,25.5394,25.5663,25.5214,25.5304,25800.0
2013-05-07 14:30:00,28.45,28.46,28.45,28.46,20800.0,25.5214,25.5304,25.5214,25.5304,20800.0
2013-05-07 14:40:00,28.46,28.52,28.46,28.5,96200.0,25.5304,25.5842,25.5304,25.5663,96200.0
2013-05-07 14:50:00,28.5,28.51,28.47,28.5,26000.0,25.5663,25.5753,25.5394,25.5663,26000.0
2013-05-07 15:00:00,28.5,28.53,28.5,28.52,52200.0,25.5663,25.5932,25.5663,25.5842,52200.0
2013-05-07 15:10:00,28.52,28.54,28.51,28.54,32300.0,25.5842,25.6022,25.5753,25.6022,32300.0
2013-05-07 15:20:00,28.54,28.55,28.52,28.52,48800.0,25.6022,25.6112,25.5842,25.5842,48800.0
2013-05-07 15:30:00,28.52,28.56,28.51,28.55,72100.0,25.5842,25.6201,25.5753,25.6112,72100.0
2013-05-07 15:40:00,28.57,28.6,28.5,28.5,104800.0,25.6291,25.656,25.5663,25.5663,104800.0
2013-05-07 15:50:00,28.51,28.54,28.5,28.53,66000.0,25.5753,25.6022,25.5663,25.5932,66000.0
2013-05-08 09:30:00,28.54,28.58,28.41,28.57,80300.0,25.6022,25.6381,25.4856,25.6291,80300.0
2013-05-08 09:40:00,28.57,28.6,28.42,28.44,162900.0,25.6291,25.656,25.4945,25.5125,162900.0
2013-05-08 09:50:00,28.45,28.63,28.43,28.62,32700.0,25.5214,25.6829,25.5035,25.6739,32700.0
2013-05-08 10:00:00,28.61,28.71,28.58,28.68,56700.0,25.665,25.7547,25.6381,25.7278,56700.0
2013-05-08 10:10:00,28.68,28.68,28.58,28.59,131800.0,25.7278,25.7278,25.6381,25.647,131800.0
2013-05-08 10:20:00,28.6,28.66,28.56,28.64,70500.0,25.656,25.7098,25.6201,25.6919,70500.0
2013-05-08 10:30:00,28.64,28.7,28.61,28.65,48400.0,25.6919,25.7457,25.665,25.7009,48400.0
2013-05-08 10:40:00,28.65,28.75,28.64,28.7,153100.0,25.7009,25.7906,25.6919,25.7457,153100.0
2013-05-08 10:50:00,28.7,28.75,28.64,28.64,62500.0,25.7457,25.7906,25.6919,25.6919,62500.0
2013-05-08 11:00:00,28.61,28.7,28.6,28.7,66800.0,25.665,25.7457,25.656,25.7457,66800.0
2013-05-08 11:10:00,28.71,28.83,28.71,28.82,64900.0,25.7547,25.8623,25.7547,25.8534,64900.0
2013-05-08 11:20:00,28.81,28.99,28.81,28.93,220200.0,25.8444,26.0059,25.8444,25.952,220200.0
2013-05-08 11:30:00,28.94,29.11,28.94,29.1,186900.0,25.961,26.1135,25.961,26.1045,186900.0
2013-05-08 11:40:00,29.09,29.09,28.98,29.0,140800.0,26.0956,26.0956,25.9969,26.0148,140800.0
2013-05-08 11:50:00,29.0,29.04,28.96,28.97,58300.0,26.0148,26.0507,25.9789,25.9879,58300.0
2013-05-08 12:00:00,28.97,28.98,28.91,28.95,29900.0,25.9879,25.9969,25.9341,25.97,29900.0
2013-05-08 12:10:00,28.95,28.96,28.92,28.92,119200.0,25.97,25.9789,25.9431,25.9431,119200.0
2013-05-08 12:20:00,28.93,28.95,28.92,28.93,48600.0,25.952,25.97,25.9431,25.952,48600.0
2013-05-08 12:30:00,28.93,28.93,28.79,28.8,41800.0,25.952,25.952,25.8264,25.8354,41800.0
2013-05-08 12:40:00,28.81,28.83,28.79,28.8,44700.0,25.8444,25.8623,25.8264,25.8354,44700.0
2013-05-08 12:50:00,28.78,28.83,28.78,28.81,54300.0,25.8175,25.8623,25.8175,25.8444,54300.0
2013-05-08 13:00:00,28.82,29.08,28.82,29.06,117200.0,25.8534,26.0866,25.8534,26.0687,117200.0
2013-05-08 13:10:00,29.06,29.14,29.04,29.04,111000.0,26.0687,26.1404,26.0507,26.0507,111000.0
2013-05-08 13:20:00,29.04,29.04,28.93,28.94,72900.0,26.0507,26.0507,25.952,25.961,72900.0
2013-05-08 13:30:00,28.94,28.99,28.93,28.97,83600.0,25.961,26.0059,25.952,25.9879,83600.0
2013-05-08 13:40:00,28.96,29.03,28.94,29.02,70400.0,25.9789,26.0417,25.961,26.0328,70400.0
2013-05-08 13:50:00,29.01,29.03,29.0,29.02,49400.0,26.0238,26.0417,26.0148,26.0328,49400.0
2013-05-08 14:00:00,29.02,29.05,28.92,28.92,57500.0,26.0328,26.0597,25.9431,25.9431,57500.0
2013-05-08 14:10:00,28.92,28.98,28.92,28.93,46300.0,25.9431,25.9969,25.9431,25.952,46300.0
2013-05-08 14:20:00,28.93,28.95,28.93,28.93,45500.0,25.952,25.97,25.952,25.952,45500.0
2013-05-08 14:30:00,28.94,28.94,28.79,28.83,47600.0,25.961,25.961,25.8264,25.8623,47600.0
2013-05-08 14:40:00,28.83,28.87,28.8,28.87,64100.0,25.8623,25.8982,25.8354,25.8982,64100.0
2013-05-08 14:50:00,28.87,28.93,28.85,28.91,73800.0,25.8982,25.952,25.8803,25.9341,73800.0
2013-05-08 15:00:00,28.92,28.94,28.89,28.94,76500.0,25.9431,25.961,25.9162,25.961,76500.0
2013-05-08 15:10:00,28.94,29.0,28.93,29.0,50900.0,25.961,26.0148,25.952,26.0148,50900.0
2013-05-08 15:20:00,28.99,29.0,28.94,28.95,51300.0,26.0059,26.0148,25.961,25.97,51300.0
2013-05-08 15:30:00,28.95,29.04,28.94,29.04,133700.0,25.97,26.0507,25.961,26.0507,133700.0
2013-05-08 15:40:00,29.04,29.09,28.98,29.08,149200.0,26.0507,26.0956,25.9969,26.0866,149200.0
2013-05-08 15:50:00,29.07,29.11,29.04,29.04,318600.0,26.0776,26.1135,26.0507,26.0507,318600.0
2013-05-09 09:30:00,28.83,29.1,28.79,29.1,37500.0,25.8623,26.1045,25.8264,26.1045,37500.0
2013-05-09 09:40:00,29.09,29.12,29.04,29.06,29000.0,26.0956,26.1225,26.0507,26.0687,29000.0
2013-05-09 09:50:00,29.06,29.1,29.03,29.06,50200.0,26.0687,26.1045,26.0417,26.0687,50200.0
2013-05-09 10:00:00,29.05,29.08,28.97,28.99,52600.0,26.0597,26.0866,25.9879,26.0059,52600.0
2013-05-09 10:10:00,28.98,29.02,28.95,28.96,32100.0,25.9969,26.0328,25.97,25.9789,32100.0
2013-05-09 10:20:00,28.96,29.05,28.96,29.04,35300.0,25.9789,26.0597,25.9789,26.0507,35300.0
2013-05-09 10:30:00,29.04,29.16,29.04,29.15,76600.0,26.0507,26.1584,26.0507,26.1494,76600.0
2013-05-09 10:40:00,29.13,29.17,29.09,29.16,60400.0,26.1314,26.1673,26.0956,26.1584,60400.0
2013-05-09 10:50:00,29.16,29.19,29.09,29.17,41700.0,26.1584,26.1853,26.0956,26.1673,41700.0
2013-05-09 11:00:00,29.16,29.2,29.14,29.18,53600.0,26.1584,26.1942,26.1404,26.1763,53600.0
2013-05-09 11:10:00,29.17,29.22,29.16,29.19,20800.0,26.1673,26.2122,26.1584,26.1853,20800.0
2013-05-09 11:20:00,29.2,29.23,29.16,29.21,85000.0,26.1942,26.2212,26.1584,26.2032,85000.0
2013-05-09 11:30:00,29.22,29.25,29.17,29.25,36900.0,26.2122,26.2391,26.1673,26.2391,36900.0
2013-05-09 11:40:00,29.23,29.25,29.21,29.23,25600.0,26.2212,26.2391,26.2032,26.2212,25600.0
2013-05-09 11:50:00,29.23,29.25,29.18,29.21,22200.0,26.2212,26.2391,26.1763,26.2032,22200.0
2013-05-09 12:00:00,29.21,29.28,29.18,29.26,45700.0,26.2032,26.266,26.1763,26.2481,45700.0
2013-05-09 12:10:00,29.27,29.27,29.2,29.21,30900.0,26.257,26.257,26.1942,26.2032,30900.0
2013-05-09 12:20:00,29.2,29.25,29.18,29.23,81500.0,26.1942,26.2391,26.1763,26.2212,81500.0
2013-05-09 12:30:00,29.22,29.23,29.2,29.21,24000.0,26.2122,26.2212,26.1942,26.2032,24000.0
2013-05-09 12:40:00,29.23,29.27,29.21,29.24,37600.0,26.2212,26.257,26.2032,26.2301,37600.0
2013-05-09 12:50:00,29.23,29.27,29.23,29.26,8300.0,26.2212,26.257,26.2212,26.2481,8300.0
2013-05-09 13:00:00,29.26,29.35,29.26,29.3,36200.0,26.2481,26.3288,26.2481,26.2839,36200.0
2013-05-09 13:10:00,29.3,29.34,29.27,29.28,76000.0,26.2839,26.3198,26.257,26.266,76000.0
2013-05-09 13:20:00,29.27,29.28,29.23,29.26,20100.0,26.257,26.266,26.2212,26.2481,20100.0
2013-05-09 13:30:00,29.26,29.35,29.26,29.33,16600.0,26.2481,26.3288,26.2481,26.3109,16600.0
2013-05-09 13:40:00,29.34,29.43,29.32,29.43,39700.0,26.3198,26.4006,26.3019,26.4006,39700.0
2013-05-09 13:50:00,29.44,29.5,29.43,29.47,80300.0,26.4095,26.4634,26.4006,26.4364,80300.0
2013-05-09 14:00:00,29.47,29.47,29.31,29.32,66800.0,26.4364,26.4364,26.2929,26.3019,66800.0
2013-05-09 14:10:00,29.32,29.52,29.31,29.49,150300.0,26.3019,26.4813,26.2929,26.4544,150300.0
2013-05-09 14:20:00,29.49,29.5,29.45,29.48,61900.0,26.4544,26.4634,26.4185,26.4454,61900.0
2013-05-09 14:30:00,29.48,29.48,29.39,29.44,62500.0,26.4454,26.4454,26.3647,26.4095,62500.0
2013-05-09 14:40:00,29.45,29.45,29.41,29.45,55100.0,26.4185,26.4185,26.3826,26.4185,55100.0
2013-05-09 14:50:00,29.43,29.5,29.37,29.37,143200.0,26.4006,26.4634,26.3467,26.3467,143200.0
2013-05-09 15:00:00,29.37,29.39,29.27,29.28,125300.0,26.3467,26.3647,26.257,26.266,125300.0
2013-05-09 15:10:00,29.28,29.35,29.24,29.34,109800.0,26.266,26.3288,26.2301,26.3198,109800.0
2013-05-09 15:20:00,29.34,29.37,29.28,29.3,38000.0,26.3198,26.3467,26.266,26.2839,38000.0
2013-05-09 15:30:00,29.3,29.36,29.2,29.2,70000.0,26.2839,26.3378,26.1942,26.1942,70000.0
2013-05-09 15:40:00,29.21,29.36,29.21,29.36,182200.0,26.2032,26.3378,26.2032,26.3378,182200.0
2013-05-09 15:50:00,29.36,29.36,29.22,29.23,430400.0,26.3378,26.3378,26.2122,26.2212,430400.0
2013-05-10 09:30:00,29.12,29.51,29.07,29.47,171900.0,26.1225,26.4723,26.0776,26.4364,171900.0
2013-05-10 09:40:00,29.48,29.64,29.43,29.64,107300.0,26.4454,26.5889,26.4006,26.5889,107300.0
2013-05-10 09:50:00,29.63,29.91,29.51,29.85,208900.0,26.58,26.8312,26.4723,26.7773,208900.0
2013-05-10 10:00:00,29.85,30.0,29.83,29.99,211300.0,26.7773,26.9119,26.7594,26.9029,211300.0
2013-05-10 10:10:00,29.98,30.09,29.96,30.02,190800.0,26.894,26.9926,26.876,26.9298,190800.0
2013-05-10 10:20:00,30.01,30.1,29.88,29.92,96200.0,26.9209,27.0016,26.8042,26.8401,96200.0
2013-05-10 10:30:00,29.92,29.99,29.77,29.8,131000.0,26.8401,26.9029,26.7056,26.7325,131000.0
2013-05-10 10:40:00,29.8,29.96,29.76,29.85,195400.0,26.7325,26.876,26.6966,26.7773,195400.0
2013-05-10 10:50:00,29.86,29.96,29.82,29.89,114800.0,26.7863,26.876,26.7504,26.8132,114800.0
2013-05-10 11:00:00,29.88,29.92,29.78,29.88,146700.0,26.8042,26.8401,26.7145,26.8042,146700.0
2013-05-10 11:10:00,29.87,30.01,29.87,30.01,73500.0,26.7953,26.9209,26.7953,26.9209,73500.0
2013-05-10 11:20:00,30.01,30.01,29.83,29.94,82000.0,26.9209,26.9209,26.7594,26.8581,82000.0
2013-05-10 11:30:00,29.95,30.13,29.95,30.04,103900.0,26.867,27.0285,26.867,26.9478,103900.0
2013-05-10 11:40:00,30.02,30.31,30.0,30.29,195900.0,26.9298,27.19,26.9119,27.172,195900.0
2013-05-10 11:50:00,30.28,30.29,30.05,30.05,62700.0,27.1631,27.172,26.9567,26.9567,62700.0
2013-05-10 12:00:00,30.05,30.21,30.04,30.1,98100.0,26.9567,27.1003,26.9478,27.0016,98100.0
2013-05-10 12:10:00,30.1,30.15,30.09,30.1,25200.0,27.0016,27.0465,26.9926,27.0016,25200.0
2013-05-10 12:20:00,30.11,30.17,30.1,30.13,23100.0,27.0106,27.0644,27.0016,27.0285,23100.0
2013-05-10 12:30:00,30.13,30.29,30.13,30.27,123000.0,27.0285,27.172,27.0285,27.1541,123000.0
2013-05-10 12:40:00,30.27,30.31,30.21,30.3,217400.0,27.1541,27.19,27.1003,27.181,217400.0
2013-05-10 12:50:00,30.3,30.35,30.27,30.35,87400.0,27.181,27.2259,27.1541,27.2259,87400.0
2013-05-10 13:00:00,30.34,30.38,30.33,30.34,54900.0,27.2169,27.2528,27.2079,27.2169,54900.0
2013-05-10 13:10:00,30.34,30.39,30.34,30.38,83900.0,27.2169,27.2617,27.2169,27.2528,83900.0
2013-05-10 13:20:00,30.38,30.38,30.3,30.3,88600.0,27.2528,27.2528,27.181,27.181,88600.0
2013-05-10 13:30:00,30.3,30.3,30.13,30.14,41800.0,27.181,27.181,27.0285,27.0375,41800.0
2013-05-10 13:40:00,30.13,30.2,30.1,30.13,40400.0,27.0285,27.0913,27.0016,27.0285,40400.0
2013-05-10 13:50:00,30.13,30.22,30.11,30.22,136100.0,27.0285,27.1092,27.0106,27.1092,136100.0
2013-05-10 14:00:00,30.22,30.26,30.2,30.26,57800.0,27.1092,27.1451,27.0913,27.1451,57800.0
2013-05-10 14:10:00,30.26,30.26,30.08,30.08,60500.0,27.1451,27.1451,26.9837,26.9837,60500.0
2013-05-10 14:20:00,30.08,30.18,30.04,30.17,55100.0,26.9837,27.0734,26.9478,27.0644,55100.0
2013-05-10 14:30:00,30.18,30.23,30.18,30.2,48100.0,27.0734,27.1182,27.0734,27.0913,48100.0
2013-05-10 14:40:00,30.21,30.26,30.19,30.24,70200.0,27.1003,27.1451,27.0823,27.1272,70200.0
2013-05-10 14:50:00,30.23,30.24,30.09,30.1,52200.0,27.1182,27.1272,26.9926,27.0016,52200.0
2013-05-10 15:00:00,30.1,30.12,30.05,30.11,57400.0,27.0016,27.0195,26.9567,27.0106,57400.0
2013-05-10 15:10:00,30.11,30.18,30.11,30.15,77700.0,27.0106,27.0734,27.0106,27.0465,77700.0
2013-05-10 15:20:00,30.15,30.16,30.08,30.08,46900.0,27.0465,27.0554,26.9837,26.9837,46900.0
2013-05-10 15:30:00,30.09,30.14,30.08,30.11,80900.0,26.9926,27.0375,26.9837,27.0106,80900.0
2013-05-10 15:40:00,30.1,30.19,30.1,30.19,120000.0,27.0016,27.0823,27.0016,27.0823,120000.0
2013-05-10 15:50:00,30.18,30.28,30.14,30.24,330700.0,27.0734,27.1631,27.0375,27.1272,330700.0
2013-05-13 09:30:00,29.72,30.14,29.72,30.08,78000.0,26.6607,27.0375,26.6607,26.9837,78000.0
2013-05-13 09:40:00,30.08,30.14,30.06,30.14,70700.0,26.9837,27.0375,26.9657,27.0375,70700.0
2013-05-13 09:50:00,30.13,30.13,29.97,29.98,189200.0,27.0285,27.0285,26.885,26.894,189200.0
2013-05-13 10:00:00,29.95,30.01,29.86,30.0,54900.0,26.867,26.9209,26.7863,26.9119,54900.0
2013-05-13 10:10:00,30.0,30.08,29.97,30.08,64300.0,26.9119,26.9837,26.885,26.9837,64300.0
2013-05-13 10:20:00,30.07,30.14,29.99,30.12,36100.0,26.9747,27.0375,26.9029,27.0195,36100.0
2013-05-13 10:30:00,30.1,30.14,30.04,30.11,31000.0,27.0016,27.0375,26.9478,27.0106,31000.0
2013-05-13 10:40:00,30.11,30.13,29.97,30.01,30800.0,27.0106,27.0285,26.885,26.9209,30800.0
2013-05-13 10:50:00,30.01,30.01,29.82,29.83,30600.0,26.9209,26.9209,26.7504,26.7594,30600.0
2013-05-13 11:00:00,29.85,30.04,29.82,30.02,62300.0,26.7773,26.9478,26.7504,26.9298,62300.0
2013-05-13 11:10:00,30.02,30.02,29.87,29.87,17900.0,26.9298,26.9298,26.7953,26.7953,17900.0
2013-05-13 11:20:00,29.86,29.91,29.84,29.88,34600.0,26.7863,26.8312,26.7684,26.8042,34600.0
2013-05-13 11:30:00,29.88,29.9,29.79,29.79,19500.0,26.8042,26.8222,26.7235,26.7235,19500.0
2013-05-13 11:40:00,29.79,29.84,29.76,29.82,31100.0,26.7235,26.7684,26.6966,26.7504,31100.0
2013-05-13 11:50:00,29.82,29.87,29.77,29.87,93000.0,26.7504,26.7953,26.7056,26.7953,93000.0
2013-05-13 12:00:00,29.88,29.9,29.81,29.82,21700.0,26.8042,26.8222,26.7415,26.7504,21700.0
2013-05-13 12:10:00,29.82,29.83,29.79,29.79,14300.0,26.7504,26.7594,26.7235,26.7235,14300.0
2013-05-13 12:20:00,29.8,29.9,29.8,29.87,84900.0,26.7325,26.8222,26.7325,26.7953,84900.0
2013-05-13 12:30:00,29.87,29.9,29.84,29.87,26000.0,26.7953,26.8222,26.7684,26.7953,26000.0
2013-05-13 12:40:00,29.87,29.92,29.84,29.91,57500.0,26.7953,26.8401,26.7684,26.8312,57500.0
2013-05-13 12:50:00,29.91,29.92,29.8,29.83,14500.0,26.8312,26.8401,26.7325,26.7594,14500.0
2013-05-13 13:00:00,29.82,29.84,29.81,29.82,16300.0,26.7504,26.7684,26.7415,26.7504,16300.0
2013-05-13 13:10:00,29.82,29.86,29.8,29.85,25800.0,26.7504,26.7863,26.7325,26.7773,25800.0
2013-05-13 13:20:00,29.85,29.85,29.73,29.77,42600.0,26.7773,26.7773,26.6697,26.7056,42600.0
2013-05-13 13:30:00,29.78,29.79,29.75,29.77,104400.0,26.7145,26.7235,26.6876,26.7056,104400.0
2013-05-13 13:40:00,29.78,29.83,29.73,29.77,31500.0,26.7145,26.7594,26.6697,26.7056,31500.0
2013-05-13 13:50:00,29.77,29.8,29.75,29.75,115300.0,26.7056,26.7325,26.6876,26.6876,115300.0
2013-05-13 14:00:00,29.75,29.75,29.71,29.71,30800.0,26.6876,26.6876,26.6517,26.6517,30800.0
2013-05-13 14:10:00,29.73,29.74,29.71,29.73,30200.0,26.6697,26.6787,26.6517,26.6697,30200.0
2013-05-13 14:20:00,29.73,29.76,29.72,29.74,22300.0,26.6697,26.6966,26.6607,26.6787,22300.0
2013-05-13 14:30:00,29.74,29.76,29.72,29.73,34000.0,26.6787,26.6966,26.6607,26.6697,34000.0
2013-05-13 14:40:00,29.73,29.75,29.71,29.73,25800.0,26.6697,26.6876,26.6517,26.6697,25800.0
2013-05-13 14:50:00,29.72,29.76,29.7,29.76,27500.0,26.6607,26.6966,26.6428,26.6966,27500.0
2013-05-13 15:00:00,29.75,29.75,29.62,29.63,26300.0,26.6876,26.6876,26.571,26.58,26300.0
2013-05-13 15:10:00,29.62,29.62,29.54,29.57,49100.0,26.571,26.571,26.4992,26.5262,49100.0
2013-05-13 15:20:00,29.56,29.62,29.55,29.59,43400.0,26.5172,26.571,26.5082,26.5441,43400.0
2013-05-13 15:30:00,29.59,29.62,29.54,29.6,46200.0,26.5441,26.571,26.4992,26.5531,46200.0
2013-05-13 15:40:00,29.6,29.74,29.59,29.72,137300.0,26.5531,26.6787,26.5441,26.6607,137300.0
2013-05-13 15:50:00,29.72,29.73,29.66,29.7,216100.0,26.6607,26.6697,26.6069,26.6428,216100.0
2013-05-14 09:30:00,29.55,29.81,29.34,29.79,30400.0,26.5082,26.7415,26.3198,26.7235,30400.0
2013-05-14 09:40:00,29.79,29.8,29.6,29.65,69600.0,26.7235,26.7325,26.5531,26.5979,69600.0
2013-05-14 09:50:00,29.67,29.77,29.65,29.66,38200.0,26.6159,26.7056,26.5979,26.6069,38200.0
2013-05-14 10:00:00,29.67,29.68,29.6,29.62,66500.0,26.6159,26.6248,26.5531,26.571,66500.0
2013-05-14 10:10:00,29.62,29.66,29.58,29.64,77300.0,26.571,26.6069,26.5351,26.5889,77300.0
2013-05-14 10:20:00,29.65,29.9,29.65,29.9,77900.0,26.5979,26.8222,26.5979,26.8222,77900.0
2013-05-14 10:30:00,29.9,29.98,29.89,29.94,42100.0,26.8222,26.894,26.8132,26.8581,42100.0
2013-05-14 10:40:00,29.95,29.95,29.83,29.84,40500.0,26.867,26.867,26.7594,26.7684,40500.0
2013-05-14 10:50:00,29.85,29.85,29.75,29.85,38700.0,26.7773,26.7773,26.6876,26.7773,38700.0
2013-05-14 11:00:00,29.84,29.85,29.73,29.76,30200.0,26.7684,26.7773,26.6697,26.6966,30200.0
2013-05-14 11:10:00,29.75,29.82,29.75,29.82,33800.0,26.6876,26.7504,26.6876,26.7504,33800.0
2013-05-14 11:20:00,29.83,29.84,29.8,29.8,24800.0,26.7594,26.7684,26.7325,26.7325,24800.0
2013-05-14 11:30:00,29.8,29.85,29.8,29.83,44500.0,26.7325,26.7773,26.7325,26.7594,44500.0
2013-05-14 11:40:00,29.83,29.91,29.8,29.87,34100.0,26.7594,26.8312,26.7325,26.7953,34100.0
2013-05-14 11:50:00,29.87,29.91,29.87,29.91,33400.0,26.7953,26.8312,26.7953,26.8312,33400.0
2013-05-14 12:00:00,29.9,29.92,29.9,29.91,32400.0,26.8222,26.8401,26.8222,26.8312,32400.0
2013-05-14 12:10:00,29.91,29.95,29.9,29.94,27300.0,26.8312,26.867,26.8222,26.8581,27300.0
2013-05-14 12:20:00,29.94,29.94,29.88,29.9,53200.0,26.8581,26.8581,26.8042,26.8222,53200.0
2013-05-14 12:30:00,29.9,29.94,29.9,29.93,27500.0,26.8222,26.8581,26.8222,26.8491,27500.0
2013-05-14 12:40:00,29.94,29.99,29.91,29.91,21700.0,26.8581,26.9029,26.8312,26.8312,21700.0
2013-05-14 12:50:00,29.91,29.91,29.87,29.89,30300.0,26.8312,26.8312,26.7953,26.8132,30300.0
2013-05-14 13:00:00,29.89,29.9,29.83,29.86,26200.0,26.8132,26.8222,26.7594,26.7863,26200.0
2013-05-14 13:10:00,29.86,29.89,29.85,29.89,26800.0,26.7863,26.8132,26.7773,26.8132,26800.0
2013-05-14 13:20:00,29.88,29.88,29.86,29.87,19400.0,26.8042,26.8042,26.7863,26.7953,19400.0
2013-05-14 13:30:00,29.86,29.94,29.86,29.94,35000.0,26.7863,26.8581,26.7863,26.8581,35000.0
2013-05-14 13:40:00,29.93,29.94,29.89,29.9,23400.0,26.8491,26.8581,26.8132,26.8222,23400.0
2013-05-14 13:50:00,29.9,29.92,29.88,29.89,65000.0,26.8222,26.8401,26.8042,26.8132,65000.0
2013-05-14 14:00:00,29.9,29.94,29.86,29.91,35800.0,26.8222,26.8581,26.7863,26.8312,35800.0
2013-05-14 14:10:00,29.91,30.0,29.91,30.0,57400.0,26.8312,26.9119,26.8312,26.9119,57400.0
2013-05-14 14:20:00,30.0,30.0,29.97,29.99,50700.0,26.9119,26.9119,26.885,26.9029,50700.0
2013-05-14 14:30:00,29.99,30.06,29.98,30.05,56300.0,26.9029,26.9657,26.894,26.9567,56300.0
2013-05-14 14:40:00,30.06,30.11,30.05,30.07,53200.0,26.9657,27.0106,26.9567,26.9747,53200.0
2013-05-14 14:50:00,30.07,30.11,30.04,30.05,79800.0,26.9747,27.0106,26.9478,26.9567,79800.0
2013-05-14 15:00:00,30.05,30.13,30.04,30.11,77300.0,26.9567,27.0285,26.9478,27.0106,77300.0
2013-05-14 15:10:00,30.11,30.17,30.11,30.15,71100.0,27.0106,27.0644,27.0106,27.0465,71100.0
2013-05-14 15:20:00,30.14,30.17,30.12,30.15,67100.0,27.0375,27.0644,27.0195,27.0465,67100.0
2013-05-14 15:30:00,30.14,30.25,30.14,30.22,129900.0,27.0375,27.1362,27.0375,27.1092,129900.0
2013-05-14 15:40:00,30.22,30.32,30.22,30.31,191800.0,27.1092,27.199,27.1092,27.19,191800.0
2013-05-14 15:50:00,30.3,30.31,30.24,30.25,313300.0,27.181,27.19,27.1272,27.1362,313300.0
2013-05-15 09:30:00,30.0,30.38,30.0,30.35,74800.0,26.9119,27.2528,26.9119,27.2259,74800.0
2013-05-15 09:40:00,30.36,30.59,30.36,30.52,76300.0,27.2348,27.4412,27.2348,27.3784,76300.0
2013-05-15 09:50:00,30.52,30.66,30.43,30.62,67200.0,27.3784,27.504,27.2976,27.4681,67200.0
2013-05-15 10:00:00,30.63,30.79,30.59,30.72,134300.0,27.477,27.6206,27.4412,27.5578,134300.0
2013-05-15 10:10:00,30.7,30.76,30.54,30.76,102400.0,27.5398,27.5937,27.3963,27.5937,102400.0
2013-05-15 10:20:00,30.76,30.82,30.74,30.77,63900.0,27.5937,27.6475,27.5757,27.6026,63900.0
2013-05-15 10:30:00,30.75,30.89,30.75,30.89,39300.0,27.5847,27.7103,27.5847,27.7103,39300.0
2013-05-15 10:40:00,30.89,30.89,30.78,30.8,101600.0,27.7103,27.7103,27.6116,27.6295,101600.0
2013-05-15 10:50:00,30.8,30.86,30.8,30.85,55100.0,27.6295,27.6834,27.6295,27.6744,55100.0
2013-05-15 11:00:00,30.84,30.91,30.83,30.86,84900.0,27.6654,27.7282,27.6565,27.6834,84900.0
2013-05-15 11:10:00,30.85,30.89,30.82,30.82,68500.0,27.6744,27.7103,27.6475,27.6475,68500.0
2013-05-15 11:20:00,30.82,30.89,30.81,30.88,47500.0,27.6475,27.7103,27.6385,27.7013,47500.0
2013-05-15 11:30:00,30.88,30.97,30.86,30.96,90000.0,27.7013,27.782,27.6834,27.7731,90000.0
2013-05-15 11:40:00,30.96,30.98,30.87,30.9,74700.0,27.7731,27.791,27.6923,27.7192,74700.0
2013-05-15 11:50:00,30.9,30.97,30.89,30.95,53200.0,27.7192,27.782,27.7103,27.7641,53200.0
2013-05-15 12:00:00,30.95,31.0,30.93,30.99,68800.0,27.7641,27.809,27.7462,27.8,68800.0
2013-05-15 12:10:00,30.98,31.01,30.97,31.0,94400.0,27.791,27.8179,27.782,27.809,94400.0
2013-05-15 12:20:00,30.99,31.0,30.9,30.91,38000.0,27.8,27.809,27.7192,27.7282,38000.0
2013-05-15 12:30:00,30.92,30.94,30.85,30.86,35800.0,27.7372,27.7551,27.6744,27.6834,35800.0
2013-05-15 12:40:00,30.88,30.91,30.83,30.84,35800.0,27.7013,27.7282,27.6565,27.6654,35800.0
2013-05-15 12:50:00,30.84,30.92,30.84,30.91,70900.0,27.6654,27.7372,27.6654,27.7282,70900.0
2013-05-15 13:00:00,30.91,30.91,30.86,30.89,43300.0,27.7282,27.7282,27.6834,27.7103,43300.0
2013-05-15 13:10:00,30.89,30.9,30.84,30.86,42100.0,27.7103,27.7192,27.6654,27.6834,42100.0
2013-05-15 13:20:00,30.85,30.85,30.71,30.71,59000.0,27.6744,27.6744,27.5488,27.5488,59000.0
2013-05-15 13:30:00,30.72,30.77,30.7,30.71,50600.0,27.5578,27.6026,27.5398,27.5488,50600.0
2013-05-15 13:40:00,30.72,30.73,30.67,30.7,64700.0,27.5578,27.5667,27.5129,27.5398,64700.0
2013-05-15 13:50:00,30.69,30.72,30.64,30.64,78700.0,27.5309,27.5578,27.486,27.486,78700.0
2013-05-15 14:00:00,30.64,30.69,30.63,30.66,94600.0,27.486,27.5309,27.477,27.504,94600.0
2013-05-15 14:10:00,30.66,30.74,30.66,30.69,44300.0,27.504,27.5757,27.504,27.5309,44300.0
2013-05-15 14:20:00,30.68,30.69,30.61,30.68,66500.0,27.5219,27.5309,27.4591,27.5219,66500.0
2013-05-15 14:30:00,30.67,30.7,30.61,30.63,89100.0,27.5129,27.5398,27.4591,27.477,89100.0
2013-05-15 14:40:00,30.62,30.65,30.57,30.65,52100.0,27.4681,27.495,27.4232,27.495,52100.0
2013-05-15 14:50:00,30.64,30.77,30.62,30.75,59900.0,27.486,27.6026,27.4681,27.5847,59900.0
2013-05-15 15:00:00,30.76,30.76,30.66,30.7,43500.0,27.5937,27.5937,27.504,27.5398,43500.0
2013-05-15 15:10:00,30.7,30.74,30.67,30.73,131100.0,27.5398,27.5757,27.5129,27.5667,131100.0
2013-05-15 15:20:00,30.73,30.74,30.69,30.72,71900.0,27.5667,27.5757,27.5309,27.5578,71900.0
2013-05-15 15:30:00,30.71,30.87,30.71,30.83,91200.0,27.5488,27.6923,27.5488,27.6565,91200.0
2013-05-15 15:40:00,30.83,30.86,30.76,30.81,127200.0,27.6565,27.6834,27.5937,27.6385,127200.0
2013-05-15 15:50:00,30.8,30.83,30.76,30.79,266900.0,27.6295,27.6565,27.5937,27.6206,266900.0
2013-05-16 09:30:00,30.64,31.0,30.64,30.81,58700.0,27.486,27.809,27.486,27.6385,58700.0
2013-05-16 09:40:00,30.83,30.91,30.79,30.85,35300.0,27.6565,27.7282,27.6206,27.6744,35300.0
2013-05-16 09:50:00,30.82,30.84,30.71,30.81,38900.0,27.6475,27.6654,27.5488,27.6385,38900.0
2013-05-16 10:00:00,30.79,30.81,30.59,30.6,38800.0,27.6206,27.6385,27.4412,27.4501,38800.0
2013-05-16 10:10:00,30.62,30.76,30.56,30.76,48000.0,27.4681,27.5937,27.4142,27.5937,48000.0
2013-05-16 10:20:00,30.77,30.87,30.7,30.82,90800.0,27.6026,27.6923,27.5398,27.6475,90800.0
2013-05-16 10:30:00,30.83,31.0,30.8,30.97,86300.0,27.6565,27.809,27.6295,27.782,86300.0
2013-05-16 10:40:00,30.96,31.0,30.89,30.94,89200.0,27.7731,27.809,27.7103,27.7551,89200.0
2013-05-16 10:50:00,30.96,30.98,30.79,30.79,59100.0,27.7731,27.791,27.6206,27.6206,59100.0
2013-05-16 11:00:00,30.8,30.85,30.78,30.82,67100.0,27.6295,27.6744,27.6116,27.6475,67100.0
2013-05-16 11:10:00,30.82,30.83,30.74,30.77,54700.0,27.6475,27.6565,27.5757,27.6026,54700.0
2013-05-16 11:20:00,30.76,30.83,30.74,30.78,32100.0,27.5937,27.6565,27.5757,27.6116,32100.0
2013-05-16 11:30:00,30.78,30.83,30.77,30.82,27400.0,27.6116,27.6565,27.6026,27.6475,27400.0
2013-05-16 11:40:00,30.83,30.83,30.75,30.77,25500.0,27.6565,27.6565,27.5847,27.6026,25500.0
2013-05-16 11:50:00,30.77,30.8,30.71,30.74,33200.0,27.6026,27.6295,27.5488,27.5757,33200.0
2013-05-16 12:00:00,30.74,30.76,30.71,30.72,24000.0,27.5757,27.5937,27.5488,27.5578,24000.0
2013-05-16 12:10:00,30.72,30.72,30.62,30.62,22300.0,27.5578,27.5578,27.4681,27.4681,22300.0
2013-05-16 12:20:00,30.61,30.63,30.55,30.62,33400.0,27.4591,27.477,27.4053,27.4681,33400.0
2013-05-16 12:30:00,30.61,30.63,30.55,30.56,29200.0,27.4591,27.477,27.4053,27.4142,29200.0
2013-05-16 12:40:00,30.56,30.56,30.48,30.49,41100.0,27.4142,27.4142,27.3425,27.3515,41100.0
2013-05-16 12:50:00,30.49,30.49,30.45,30.45,35700.0,27.3515,27.3515,27.3156,27.3156,35700.0
2013-05-16 13:00:00,30.46,30.52,30.45,30.51,45500.0,27.3245,27.3784,27.3156,27.3694,45500.0
2013-05-16 13:10:00,30.52,30.54,30.5,30.54,34400.0,27.3784,27.3963,27.3604,27.3963,34400.0
2013-05-16 13:20:00,30.54,30.56,30.52,30.52,27000.0,27.3963,27.4142,27.3784,27.3784,27000.0
2013-05-16 13:30:00,30.52,30.53,30.5,30.52,25100.0,27.3784,27.3873,27.3604,27.3784,25100.0
2013-05-16 13:40:00,30.51,30.55,30.51,30.54,32100.0,27.3694,27.4053,27.3694,27.3963,32100.0
2013-05-16 13:50:00,30.54,30.55,30.5,30.5,28000.0,27.3963,27.4053,27.3604,27.3604,28000.0
2013-05-16 14:00:00,30.5,30.56,30.5,30.56,29400.0,27.3604,27.4142,27.3604,27.4142,29400.0
2013-05-16 14:10:00,30.56,30.63,30.55,30.61,37500.0,27.4142,27.477,27.4053,27.4591,37500.0
2013-05-16 14:20:00,30.6,30.63,30.59,30.63,30700.0,27.4501,27.477,27.4412,27.477,30700.0
2013-05-16 14:30:00,30.63,30.66,30.6,30.66,45200.0,27.477,27.504,27.4501,27.504,45200.0
2013-05-16 14:40:00,30.65,30.65,30.57,30.57,22600.0,27.495,27.495,27.4232,27.4232,22600.0
2013-05-16 14:50:00,30.58,30.58,30.52,30.52,31400.0,27.4322,27.4322,27.3784,27.3784,31400.0
2013-05-16 15:00:00,30.52,30.62,30.52,30.59,61100.0,27.3784,27.4681,27.3784,27.4412,61100.0
2013-05-16 15:10:00,30.59,30.63,30.5,30.5,66600.0,27.4412,27.477,27.3604,27.3604,66600.0
2013-05-16 15:20:00,30.5,30.52,30.42,30.46,46900.0,27.3604,27.3784,27.2887,27.3245,46900.0
2013-05-16 15:30:00,30.45,30.46,30.27,30.3,178100.0,27.3156,27.3245,27.1541,27.181,178100.0
2013-05-16 15:40:00,30.3,30.3,30.18,30.19,132600.0,27.181,27.181,27.0734,27.0823,132600.0
2013-05-16 15:50:00,30.2,30.23,30.14,30.15,396100.0,27.0913,27.1182,27.0375,27.0465,396100.0
2013-05-17 09:30:00,30.25,30.26,30.0,30.14,126000.0,27.1362,27.1451,26.9119,27.0375,126000.0
2013-05-17 09:40:00,30.11,30.15,29.95,30.02,71400.0,27.0106,27.0465,26.867,26.9298,71400.0
2013-05-17 09:50:00,30.02,30.22,30.0,30.15,44700.0,26.9298,27.1092,26.9119,27.0465,44700.0
2013-05-17 10:00:00,30.15,30.27,30.14,30.2,59200.0,27.0465,27.1541,27.0375,27.0913,59200.0
2013-05-17 10:10:00,30.18,30.27,30.11,30.24,129700.0,27.0734,27.1541,27.0106,27.1272,129700.0
2013-05-17 10:20:00,30.24,30.31,30.22,30.24,34700.0,27.1272,27.19,27.1092,27.1272,34700.0
2013-05-17 10:30:00,30.25,30.26,30.14,30.18,55600.0,27.1362,27.1451,27.0375,27.0734,55600.0
2013-05-17 10:40:00,30.18,30.29,30.15,30.22,110600.0,27.0734,27.172,27.0465,27.1092,110600.0
2013-05-17 10:50:00,30.21,30.21,30.07,30.1,94000.0,27.1003,27.1003,26.9747,27.0016,94000.0
2013-05-17 11:00:00,30.09,30.14,30.04,30.11,97000.0,26.9926,27.0375,26.9478,27.0106,97000.0
2013-05-17 11:10:00,30.11,30.2,30.03,30.2,128400.0,27.0106,27.0913,26.9388,27.0913,128400.0
2013-05-17 11:20:00,30.22,30.25,30.12,30.13,52500.0,27.1092,27.1362,27.0195,27.0285,52500.0
2013-05-17 11:30:00,30.13,30.21,30.11,30.17,50800.0,27.0285,27.1003,27.0106,27.0644,50800.0
2013-05-17 11:40:00,30.18,30.2,30.1,30.1,36200.0,27.0734,27.0913,27.0016,27.0016,36200.0
2013-05-17 11:50:00,30.09,30.1,30.02,30.08,67100.0,26.9926,27.0016,26.9298,26.9837,67100.0
2013-05-17 12:00:00,30.09,30.2,30.08,30.13,26400.0,26.9926,27.0913,26.9837,27.0285,26400.0
2013-05-17 12:10:00,30.12,30.12,30.05,30.08,27800.0,27.0195,27.0195,26.9567,26.9837,27800.0
2013-05-17 12:20:00,30.07,30.08,30.03,30.05,19700.0,26.9747,26.9837,26.9388,26.9567,19700.0
2013-05-17 12:30:00,30.05,30.08,30.0,30.01,26800.0,26.9567,26.9837,26.9119,26.9209,26800.0
2013-05-17 12:40:00,30.02,30.03,29.99,30.02,30400.0,26.9298,26.9388,26.9029,26.9298,30400.0
2013-05-17 12:50:00,30.03,30.1,30.03,30.09,22400.0,26.9388,27.0016,26.9388,26.9926,22400.0
2013-05-17 13:00:00,30.09,30.09,29.98,29.98,29500.0,26.9926,26.9926,26.894,26.894,29500.0
2013-05-17 13:10:00,29.99,30.05,29.99,30.02,33900.0,26.9029,26.9567,26.9029,26.9298,33900.0
2013-05-17 13:20:00,30.01,30.03,29.97,29.98,72100.0,26.9209,26.9388,26.885,26.894,72100.0
2013-05-17 13:30:00,29.98,30.07,29.96,30.07,36400.0,26.894,26.9747,26.876,26.9747,36400.0
2013-05-17 13:40:00,30.07,30.12,30.05,30.12,32500.0,26.9747,27.0195,26.9567,27.0195,32500.0
2013-05-17 13:50:00,30.12,30.14,30.09,30.1,77500.0,27.0195,27.0375,26.9926,27.0016,77500.0
2013-05-17 14:00:00,30.09,30.12,30.02,30.08,84700.0,26.9926,27.0195,26.9298,26.9837,84700.0
2013-05-17 14:10:00,30.1,30.1,30.05,30.09,37900.0,27.0016,27.0016,26.9567,26.9926,37900.0
2013-05-17 14:20:00,30.08,30.09,30.04,30.09,43600.0,26.9837,26.9926,26.9478,26.9926,43600.0
2013-05-17 14:30:00,30.1,30.16,30.07,30.11,55400.0,27.0016,27.0554,26.9747,27.0106,55400.0
2013-05-17 14:40:00,30.09,30.1,30.06,30.08,34900.0,26.9926,27.0016,26.9657,26.9837,34900.0
2013-05-17 14:50:00,30.07,30.07,29.98,30.0,62700.0,26.9747,26.9747,26.894,26.9119,62700.0
2013-05-17 15:00:00,30.0,30.02,29.94,29.95,84500.0,26.9119,26.9298,26.8581,26.867,84500.0
2013-05-17 15:10:00,29.96,29.96,29.84,29.92,121700.0,26.876,26.876,26.7684,26.8401,121700.0
2013-05-17 15:20:00,29.92,29.98,29.91,29.97,83200.0,26.8401,26.894,26.8312,26.885,83200.0
2013-05-17 15:30:00,29.98,30.06,29.98,30.06,134100.0,26.894,26.9657,26.894,26.9657,134100.0
2013-05-17 15:40:00,30.06,30.16,30.03,30.11,181800.0,26.9657,27.0554,26.9388,27.0106,181800.0
2013-05-17 15:50:00,30.11,30.29,30.05,30.26,469700.0,27.0106,27.172,26.9567,27.1451,469700.0
2013-05-20 09:30:00,30.25,30.49,30.25,30.45,42800.0,27.1362,27.3515,27.1362,27.3156,42800.0
2013-05-20 09:40:00,30.46,30.46,30.27,30.41,66300.0,27.3245,27.3245,27.1541,27.2797,66300.0
2013-05-20 09:50:00,30.42,30.59,30.4,30.49,80000.0,27.2887,27.4412,27.2707,27.3515,80000.0
2013-05-20 10:00:00,30.49,30.54,30.44,30.45,68500.0,27.3515,27.3963,27.3066,27.3156,68500.0
2013-05-20 10:10:00,30.46,30.48,30.42,30.44,104800.0,27.3245,27.3425,27.2887,27.3066,104800.0
2013-05-20 10:20:00,30.42,30.43,30.05,30.06,56100.0,27.2887,27.2976,26.9567,26.9657,56100.0
2013-05-20 10:30:00,30.05,30.18,30.03,30.14,59900.0,26.9567,27.0734,26.9388,27.0375,59900.0
2013-05-20 10:40:00,30.14,30.21,30.11,30.21,25700.0,27.0375,27.1003,27.0106,27.1003,25700.0
2013-05-20 10:50:00,30.21,30.21,30.08,30.14,24700.0,27.1003,27.1003,26.9837,27.0375,24700.0
2013-05-20 11:00:00,30.13,30.18,30.09,30.13,31900.0,27.0285,27.0734,26.9926,27.0285,31900.0
2013-05-20 11:10:00,30.14,30.22,30.14,30.21,28400.0,27.0375,27.1092,27.0375,27.1003,28400.0
2013-05-20 11:20:00,30.2,30.23,30.17,30.21,55600.0,27.0913,27.1182,27.0644,27.1003,55600.0
2013-05-20 11:30:00,30.19,30.19,30.06,30.07,33400.0,27.0823,27.0823,26.9657,26.9747,33400.0
2013-05-20 11:40:00,30.07,30.18,30.05,30.18,35200.0,26.9747,27.0734,26.9567,27.0734,35200.0
2013-05-20 11:50:00,30.19,30.33,30.19,30.26,33500.0,27.0823,27.2079,27.0823,27.1451,33500.0
2013-05-20 12:00:00,30.26,30.28,30.19,30.2,20600.0,27.1451,27.1631,27.0823,27.0913,20600.0
2013-05-20 12:10:00,30.2,30.21,30.12,30.15,16300.0,27.0913,27.1003,27.0195,27.0465,16300.0
2013-05-20 12:20:00,30.15,30.19,30.14,30.15,15500.0,27.0465,27.0823,27.0375,27.0465,15500.0
2013-05-20 12:30:00,30.14,30.21,30.11,30.16,35000.0,27.0375,27.1003,27.0106,27.0554,35000.0
2013-05-20 12:40:00,30.16,30.2,30.12,30.17,9500.0,27.0554,27.0913,27.0195,27.0644,9500.0
2013-05-20 12:50:00,30.17,30.2,30.15,30.17,11100.0,27.0644,27.0913,27.0465,27.0644,11100.0
2013-05-20 13:00:00,30.19,30.2,30.15,30.2,15200.0,27.0823,27.0913,27.0465,27.0913,15200.0
2013-05-20 13:10:00,30.2,30.21,30.05,30.07,28900.0,27.0913,27.1003,26.9567,26.9747,28900.0
2013-05-20 13:20:00,30.06,30.08,29.95,30.01,34300.0,26.9657,26.9837,26.867,26.9209,34300.0
2013-05-20 13:30:00,30.01,30.07,29.98,30.04,25100.0,26.9209,26.9747,26.894,26.9478,25100.0
2013-05-20 13:40:00,30.04,30.09,30.04,30.08,32600.0,26.9478,26.9926,26.9478,26.9837,32600.0
2013-05-20 13:50:00,30.08,30.11,30.03,30.04,18900.0,26.9837,27.0106,26.9388,26.9478,18900.0
2013-05-20 14:00:00,30.05,30.05,29.95,29.97,28200.0,26.9567,26.9567,26.867,26.885,28200.0
2013-05-20 14:10:00,29.97,29.97,29.9,29.92,21400.0,26.885,26.885,26.8222,26.8401,21400.0
2013-05-20 14:20:00,29.92,29.98,29.91,29.97,29400.0,26.8401,26.894,26.8312,26.885,29400.0
2013-05-20 14:30:00,29.97,30.04,29.96,30.03,108700.0,26.885,26.9478,26.876,26.9388,108700.0
2013-05-20 14:40:00,30.02,30.08,30.0,30.07,19000.0,26.9298,26.9837,26.9119,26.9747,19000.0
2013-05-20 14:50:00,30.08,30.14,30.06,30.07,21400.0,26.9837,27.0375,26.9657,26.9747,21400.0
2013-05-20 15:00:00,30.08,30.12,30.0,30.05,55200.0,26.9837,27.0195,26.9119,26.9567,55200.0
2013-05-20 15:10:00,30.04,30.09,30.02,30.06,91000.0,26.9478,26.9926,26.9298,26.9657,91000.0
2013-05-20 15:20:00,30.06,30.16,30.04,30.16,60200.0,26.9657,27.0554,26.9478,27.0554,60200.0
2013-05-20 15:30:00,30.16,30.19,30.11,30.11,34000.0,27.0554,27.0823,27.0106,27.0106,34000.0
2013-05-20 15:40:00,30.12,30.21,30.11,30.2,89400.0,27.0195,27.1003,27.0106,27.0913,89400.0
2013-05-20 15:50:00,30.2,30.2,30.1,30.18,114500.0,27.0913,27.0913,27.0016,27.0734,114500.0
2013-05-21 09:30:00,30.27,30.32,30.0,30.08,59700.0,27.1541,27.199,26.9119,26.9837,59700.0
2013-05-21 09:40:00,30.07,30.1,29.94,29.96,50400.0,26.9747,27.0016,26.8581,26.876,50400.0
2013-05-21 09:50:00,29.94,30.03,29.91,29.96,100000.0,26.8581,26.9388,26.8312,26.876,100000.0
2013-05-21 10:00:00,29.98,30.06,29.9,30.06,35700.0,26.894,26.9657,26.8222,26.9657,35700.0
2013-05-21 10:10:00,30.07,30.25,30.04,30.25,71700.0,26.9747,27.1362,26.9478,27.1362,71700.0
2013-05-21 10:20:00,30.25,30.3,30.16,30.26,53100.0,27.1362,27.181,27.0554,27.1451,53100.0
2013-05-21 10:30:00,30.25,30.31,30.15,30.18,52100.0,27.1362,27.19,27.0465,27.0734,52100.0
2013-05-21 10:40:00,30.17,30.17,30.05,30.09,44700.0,27.0644,27.0644,26.9567,26.9926,44700.0
2013-05-21 10:50:00,30.09,30.13,30.05,30.05,28200.0,26.9926,27.0285,26.9567,26.9567,28200.0
2013-05-21 11:00:00,30.05,30.11,30.05,30.07,16700.0,26.9567,27.0106,26.9567,26.9747,16700.0
2013-05-21 11:10:00,30.06,30.19,30.05,30.17,26000.0,26.9657,27.0823,26.9567,27.0644,26000.0
2013-05-21 11:20:00,30.16,30.18,30.08,30.09,25500.0,27.0554,27.0734,26.9837,26.9926,25500.0
2013-05-21 11:30:00,30.11,30.2,30.11,30.13,21500.0,27.0106,27.0913,27.0106,27.0285,21500.0
2013-05-21 11:40:00,30.13,30.15,30.07,30.15,16200.0,27.0285,27.0465,26.9747,27.0465,16200.0
2013-05-21 11:50:00,30.16,30.16,30.03,30.04,17200.0,27.0554,27.0554,26.9388,26.9478,17200.0
2013-05-21 12:00:00,30.04,30.06,29.99,29.99,9800.0,26.9478,26.9657,26.9029,26.9029,9800.0
2013-05-21 12:10:00,30.0,30.1,30.0,30.06,18400.0,26.9119,27.0016,26.9119,26.9657,18400.0
2013-05-21 12:20:00,30.07,30.08,30.0,30.03,10900.0,26.9747,26.9837,26.9119,26.9388,10900.0
2013-05-21 12:30:00,30.04,30.04,29.96,30.0,22400.0,26.9478,26.9478,26.876,26.9119,22400.0
2013-05-21 12:40:00,30.0,30.02,29.93,29.94,25600.0,26.9119,26.9298,26.8491,26.8581,25600.0
2013-05-21 12:50:00,29.96,30.04,29.96,30.01,7800.0,26.876,26.9478,26.876,26.9209,7800.0
2013-05-21 13:00:00,30.0,30.1,29.97,30.08,29100.0,26.9119,27.0016,26.885,26.9837,29100.0
2013-05-21 13:10:00,30.08,30.09,30.04,30.07,8500.0,26.9837,26.9926,26.9478,26.9747,8500.0
2013-05-21 13:20:00,30.08,30.08,29.98,29.99,14500.0,26.9837,26.9837,26.894,26.9029,14500.0
2013-05-21 13:30:00,30.0,30.01,29.97,29.99,15400.0,26.9119,26.9209,26.885,26.9029,15400.0
2013-05-21 13:40:00,29.99,30.0,29.93,29.93,12500.0,26.9029,26.9119,26.8491,26.8491,12500.0
2013-05-21 13:50:00,29.94,29.98,29.92,29.98,26200.0,26.8581,26.894,26.8401,26.894,26200.0
2013-05-21 14:00:00,29.98,30.03,29.94,30.03,32600.0,26.894,26.9388,26.8581,26.9388,32600.0
2013-05-21 14:10:00,30.03,30.04,30.0,30.03,35900.0,26.9388,26.9478,26.9119,26.9388,35900.0
2013-05-21 14:20:00,30.03,30.1,30.0,30.04,21800.0,26.9388,27.0016,26.9119,26.9478,21800.0
2013-05-21 14:30:00,30.04,30.08,30.01,30.07,22100.0,26.9478,26.9837,26.9209,26.9747,22100.0
2013-05-21 14:40:00,30.07,30.07,30.01,30.04,21800.0,26.9747,26.9747,26.9209,26.9478,21800.0
2013-05-21 14:50:00,30.03,30.1,30.03,30.1,26300.0,26.9388,27.0016,26.9388,27.0016,26300.0
2013-05-21 15:00:00,30.1,30.11,30.08,30.11,21400.0,27.0016,27.0106,26.9837,27.0106,21400.0
2013-05-21 15:10:00,30.11,30.2,30.09,30.2,50800.0,27.0106,27.0913,26.9926,27.0913,50800.0
2013-05-21 15:20:00,30.2,30.25,30.16,30.16,61700.0,27.0913,27.1362,27.0554,27.0554,61700.0
2013-05-21 15:30:00,30.16,30.19,30.15,30.17,44100.0,27.0554,27.0823,27.0465,27.0644,44100.0
2013-05-21 15:40:00,30.16,30.2,30.1,30.1,91300.0,27.0554,27.0913,27.0016,27.0016,91300.0
2013-05-21 15:50:00,30.09,30.17,29.98,29.98,187700.0,26.9926,27.0644,26.894,26.894,187700.0
2013-05-22 09:30:00,29.95,29.95,29.64,29.64,42500.0,26.867,26.867,26.5889,26.5889,42500.0
2013-05-22 09:40:00,29.64,29.77,29.64,29.69,66400.0,26.5889,26.7056,26.5889,26.6338,66400.0
2013-05-22 09:50:00,29.71,29.75,29.59,29.65,65400.0,26.6517,26.6876,26.5441,26.5979,65400.0
2013-05-22 10:00:00,29.64,29.97,29.62,29.93,151700.0,26.5889,26.885,26.571,26.8491,151700.0
2013-05-22 10:10:00,29.95,30.06,29.9,30.03,60800.0,26.867,26.9657,26.8222,26.9388,60800.0
2013-05-22 10:20:00,30.02,30.07,30.0,30.02,46300.0,26.9298,26.9747,26.9119,26.9298,46300.0
2013-05-22 10:30:00,30.02,30.04,29.83,29.98,94200.0,26.9298,26.9478,26.7594,26.894,94200.0
2013-05-22 10:40:00,29.97,30.14,29.95,30.03,66800.0,26.885,27.0375,26.867,26.9388,66800.0
2013-05-22 10:50:00,30.0,30.05,29.93,29.96,29800.0,26.9119,26.9567,26.8491,26.876,29800.0
2013-05-22 11:00:00,29.96,30.0,29.87,29.92,35100.0,26.876,26.9119,26.7953,26.8401,35100.0
2013-05-22 11:10:00,29.93,30.04,29.88,29.89,23700.0,26.8491,26.9478,26.8042,26.8132,23700.0
2013-05-22 11:20:00,29.9,29.92,29.83,29.92,23300.0,26.8222,26.8401,26.7594,26.8401,23300.0
2013-05-22 11:30:00,29.92,29.96,29.85,29.85,24900.0,26.8401,26.876,26.7773,26.7773,24900.0
2013-05-22 11:40:00,29.86,29.96,29.84,29.95,24700.0,26.7863,26.876,26.7684,26.867,24700.0
2013-05-22 11:50:00,29.95,29.98,29.85,29.88,26000.0,26.867,26.894,26.7773,26.8042,26000.0
2013-05-22 12:00:00,29.88,29.91,29.85,29.89,30100.0,26.8042,26.8312,26.7773,26.8132,30100.0
2013-05-22 12:10:00,29.89,29.92,29.83,29.92,27000.0,26.8132,26.8401,26.7594,26.8401,27000.0
2013-05-22 12:20:00,29.91,29.92,29.81,29.85,32400.0,26.8312,26.8401,26.7415,26.7773,32400.0
2013-05-22 12:30:00,29.85,29.92,29.83,29.92,39900.0,26.7773,26.8401,26.7594,26.8401,39900.0
2013-05-22 12:40:00,29.92,29.92,29.86,29.87,15500.0,26.8401,26.8401,26.7863,26.7953,15500.0
2013-05-22 12:50:00,29.88,29.96,29.87,29.93,30500.0,26.8042,26.876,26.7953,26.8491,30500.0
2013-05-22 13:00:00,29.93,29.94,29.81,29.83,27300.0,26.8491,26.8581,26.7415,26.7594,27300.0
2013-05-22 13:10:00,29.83,29.84,29.78,29.78,16600.0,26.7594,26.7684,26.7145,26.7145,16600.0
2013-05-22 13:20:00,29.78,29.78,29.66,29.68,36000.0,26.7145,26.7145,26.6069,26.6248,36000.0
2013-05-22 13:30:00,29.7,29.76,29.69,29.71,106900.0,26.6428,26.6966,26.6338,26.6517,106900.0
2013-05-22 13:40:00,29.71,29.75,29.56,29.58,65100.0,26.6517,26.6876,26.5172,26.5351,65100.0
2013-05-22 13:50:00,29.58,29.59,29.51,29.55,92400.0,26.5351,26.5441,26.4723,26.5082,92400.0
2013-05-22 14:00:00,29.55,29.56,29.36,29.43,127200.0,26.5082,26.5172,26.3378,26.4006,127200.0
2013-05-22 14:10:00,29.41,29.43,29.27,29.33,137300.0,26.3826,26.4006,26.257,26.3109,137300.0
2013-05-22 14:20:00,29.32,29.41,29.3,29.35,99300.0,26.3019,26.3826,26.2839,26.3288,99300.0
2013-05-22 14:30:00,29.36,29.4,29.31,29.38,46700.0,26.3378,26.3737,26.2929,26.3557,46700.0
2013-05-22 14:40:00,29.38,29.39,29.21,29.37,168500.0,26.3557,26.3647,26.2032,26.3467,168500.0
2013-05-22 14:50:00,29.38,29.51,29.38,29.49,83100.0,26.3557,26.4723,26.3557,26.4544,83100.0
2013-05-22 15:00:00,29.48,29.51,29.43,29.5,116700.0,26.4454,26.4723,26.4006,26.4634,116700.0
2013-05-22 15:10:00,29.49,29.49,29.28,29.28,45800.0,26.4544,26.4544,26.266,26.266,45800.0
2013-05-22 15:20:00,29.28,29.29,28.97,29.01,208900.0,26.266,26.275,25.9879,26.0238,208900.0
2013-05-22 15:30:00,29.02,29.12,29.02,29.09,104000.0,26.0328,26.1225,26.0328,26.0956,104000.0
2013-05-22 15:40:00,29.1,29.11,29.03,29.03,78500.0,26.1045,26.1135,26.0417,26.0417,78500.0
2013-05-22 15:50:00,29.03,29.24,29.03,29.24,182200.0,26.0417,26.2301,26.0417,26.2301,182200.0
2013-05-23 09:30:00,28.73,28.83,28.67,28.75,53600.0,25.7726,25.8623,25.7188,25.7906,53600.0
2013-05-23 09:40:00,28.75,28.95,28.75,28.91,45200.0,25.7906,25.97,25.7906,25.9341,45200.0
2013-05-23 09:50:00,28.92,28.96,28.52,28.61,64700.0,25.9431,25.9789,25.5842,25.665,64700.0
2013-05-23 10:00:00,28.62,28.84,28.58,28.83,95700.0,25.6739,25.8713,25.6381,25.8623,95700.0
2013-05-23 10:10:00,28.85,28.96,28.64,28.66,121300.0,25.8803,25.9789,25.6919,25.7098,121300.0
2013-05-23 10:20:00,28.68,28.87,28.66,28.87,64600.0,25.7278,25.8982,25.7098,25.8982,64600.0
2013-05-23 10:30:00,28.85,28.96,28.85,28.86,23500.0,25.8803,25.9789,25.8803,25.8892,23500.0
2013-05-23 10:40:00,28.87,28.87,28.61,28.63,27600.0,25.8982,25.8982,25.665,25.6829,27600.0
2013-05-23 10:50:00,28.66,28.82,28.66,28.79,56800.0,25.7098,25.8534,25.7098,25.8264,56800.0
2013-05-23 11:00:00,28.8,28.83,28.71,28.77,68400.0,25.8354,25.8623,25.7547,25.8085,68400.0
2013-05-23 11:10:00,28.76,28.78,28.72,28.77,85300.0,25.7995,25.8175,25.7637,25.8085,85300.0
2013-05-23 11:20:00,28.77,28.84,28.75,28.78,23800.0,25.8085,25.8713,25.7906,25.8175,23800.0
2013-05-23 11:30:00,28.78,28.91,28.77,28.9,34000.0,25.8175,25.9341,25.8085,25.9251,34000.0
2013-05-23 11:40:00,28.9,28.98,28.87,28.87,52700.0,25.9251,25.9969,25.8982,25.8982,52700.0
2013-05-23 11:50:00,28.9,28.91,28.76,28.8,29700.0,25.9251,25.9341,25.7995,25.8354,29700.0
2013-05-23 12:00:00,28.83,28.89,28.8,28.85,35300.0,25.8623,25.9162,25.8354,25.8803,35300.0
2013-05-23 12:10:00,28.85,28.89,28.82,28.87,38300.0,25.8803,25.9162,25.8534,25.8982,38300.0
2013-05-23 12:20:00,28.88,28.88,28.81,28.83,20800.0,25.9072,25.9072,25.8444,25.8623,20800.0
2013-05-23 12:30:00,28.83,28.88,28.8,28.85,44100.0,25.8623,25.9072,25.8354,25.8803,44100.0
2013-05-23 12:40:00,28.85,28.88,28.82,28.87,19500.0,25.8803,25.9072,25.8534,25.8982,19500.0
2013-05-23 12:50:00,28.87,28.95,28.87,28.9,11200.0,25.8982,25.97,25.8982,25.9251,11200.0
2013-05-23 13:00:00,28.89,28.92,28.86,28.88,15700.0,25.9162,25.9431,25.8892,25.9072,15700.0
2013-05-23 13:10:00,28.88,28.88,28.81,28.81,32000.0,25.9072,25.9072,25.8444,25.8444,32000.0
2013-05-23 13:20:00,28.8,28.82,28.73,28.75,45700.0,25.8354,25.8534,25.7726,25.7906,45700.0
2013-05-23 13:30:00,28.74,28.84,28.69,28.83,63200.0,25.7816,25.8713,25.7367,25.8623,63200.0
2013-05-23 13:40:00,28.83,28.85,28.8,28.85,54100.0,25.8623,25.8803,25.8354,25.8803,54100.0
2013-05-23 13:50:00,28.85,28.94,28.83,28.94,33700.0,25.8803,25.961,25.8623,25.961,33700.0
2013-05-23 14:00:00,28.94,29.01,28.88,28.97,158200.0,25.961,26.0238,25.9072,25.9879,158200.0
2013-05-23 14:10:00,28.97,29.02,28.95,28.96,48600.0,25.9879,26.0328,25.97,25.9789,48600.0
2013-05-23 14:20:00,28.96,29.0,28.95,29.0,18100.0,25.9789,26.0148,25.97,26.0148,18100.0
2013-05-23 14:30:00,28.99,29.01,28.96,28.99,42500.0,26.0059,26.0238,25.9789,26.0059,42500.0
2013-05-23 14:40:00,29.0,29.01,28.94,28.98,61200.0,26.0148,26.0238,25.961,25.9969,61200.0
2013-05-23 14:50:00,28.99,29.09,28.95,29.05,57600.0,26.0059,26.0956,25.97,26.0597,57600.0
2013-05-23 15:00:00,29.05,29.13,29.05,29.13,147100.0,26.0597,26.1314,26.0597,26.1314,147100.0
2013-05-23 15:10:00,29.14,29.14,29.0,29.02,36600.0,26.1404,26.1404,26.0148,26.0328,36600.0
2013-05-23 15:20:00,29.02,29.11,29.02,29.1,39800.0,26.0328,26.1135,26.0328,26.1045,39800.0
2013-05-23 15:30:00,29.09,29.1,28.99,29.01,80900.0,26.0956,26.1045,26.0059,26.0238,80900.0
2013-05-23 15:40:00,29.01,29.02,28.96,28.97,81700.0,26.0238,26.0328,25.9789,25.9879,81700.0
2013-05-23 15:50:00,28.98,29.15,28.98,29.15,261600.0,25.9969,26.1494,25.9969,26.1494,261600.0
2013-05-24 09:30:00,29.14,29.17,28.89,29.16,65900.0,26.1404,26.1673,25.9162,26.1584,65900.0
2013-05-24 09:40:00,29.16,29.26,29.1,29.12,64100.0,26.1584,26.2481,26.1045,26.1225,64100.0
2013-05-24 09:50:00,29.13,29.22,29.1,29.17,58400.0,26.1314,26.2122,26.1045,26.1673,58400.0
2013-05-24 10:00:00,29.15,29.16,29.04,29.09,55300.0,26.1494,26.1584,26.0507,26.0956,55300.0
2013-05-24 10:10:00,29.1,29.1,28.94,28.98,22600.0,26.1045,26.1045,25.961,25.9969,22600.0
2013-05-24 10:20:00,28.99,28.99,28.91,28.92,30400.0,26.0059,26.0059,25.9341,25.9431,30400.0
2013-05-24 10:30:00,28.93,29.04,28.9,29.02,35300.0,25.952,26.0507,25.9251,26.0328,35300.0
2013-05-24 10:40:00,29.02,29.04,28.96,28.99,41500.0,26.0328,26.0507,25.9789,26.0059,41500.0
2013-05-24 10:50:00,28.99,29.06,28.96,28.97,7800.0,26.0059,26.0687,25.9789,25.9879,7800.0
2013-05-24 11:00:00,28.98,28.99,28.91,28.96,42000.0,25.9969,26.0059,25.9341,25.9789,42000.0
2013-05-24 11:10:00,28.95,29.02,28.92,28.97,44500.0,25.97,26.0328,25.9431,25.9879,44500.0
2013-05-24 11:20:00,28.98,28.99,28.92,28.95,58200.0,25.9969,26.0059,25.9431,25.97,58200.0
2013-05-24 11:30:00,28.95,29.0,28.92,28.97,50800.0,25.97,26.0148,25.9431,25.9879,50800.0
2013-05-24 11:40:00,28.99,29.05,28.99,29.02,20200.0,26.0059,26.0597,26.0059,26.0328,20200.0
2013-05-24 11:50:00,29.01,29.05,28.93,29.05,29100.0,26.0238,26.0597,25.952,26.0597,29100.0
2013-05-24 12:00:00,29.04,29.1,29.01,29.03,27600.0,26.0507,26.1045,26.0238,26.0417,27600.0
2013-05-24 12:10:00,29.03,29.1,29.02,29.06,23300.0,26.0417,26.1045,26.0328,26.0687,23300.0
2013-05-24 12:20:00,29.07,29.16,29.07,29.16,13600.0,26.0776,26.1584,26.0776,26.1584,13600.0
2013-05-24 12:30:00,29.18,29.18,29.07,29.12,21300.0,26.1763,26.1763,26.0776,26.1225,21300.0
2013-05-24 12:40:00,29.1,29.11,29.04,29.11,32600.0,26.1045,26.1135,26.0507,26.1135,32600.0
2013-05-24 12:50:00,29.11,29.12,29.05,29.07,11500.0,26.1135,26.1225,26.0597,26.0776,11500.0
2013-05-24 13:00:00,29.08,29.11,29.07,29.09,15900.0,26.0866,26.1135,26.0776,26.0956,15900.0
2013-05-24 13:10:00,29.09,29.12,29.05,29.11,53600.0,26.0956,26.1225,26.0597,26.1135,53600.0
2013-05-24 13:20:00,29.11,29.12,29.09,29.1,54800.0,26.1135,26.1225,26.0956,26.1045,54800.0
2013-05-24 13:30:00,29.1,29.13,29.09,29.11,8300.0,26.1045,26.1314,26.0956,26.1135,8300.0
2013-05-24 13:40:00,29.1,29.11,29.07,29.1,21300.0,26.1045,26.1135,26.0776,26.1045,21300.0
2013-05-24 13:50:00,29.09,29.15,29.04,29.15,42400.0,26.0956,26.1494,26.0507,26.1494,42400.0
2013-05-24 14:00:00,29.14,29.19,29.11,29.17,23000.0,26.1404,26.1853,26.1135,26.1673,23000.0
2013-05-24 14:10:00,29.17,29.26,29.17,29.26,13800.0,26.1673,26.2481,26.1673,26.2481,13800.0
2013-05-24 14:20:00,29.26,29.28,29.22,29.28,34700.0,26.2481,26.266,26.2122,26.266,34700.0
2013-05-24 14:30:00,29.28,29.28,29.24,29.27,28600.0,26.266,26.266,26.2301,26.257,28600.0
2013-05-24 14:40:00,29.27,29.33,29.26,29.32,21500.0,26.257,26.3109,26.2481,26.3019,21500.0
2013-05-24 14:50:00,29.33,29.34,29.24,29.28,22600.0,26.3109,26.3198,26.2301,26.266,22600.0
2013-05-24 15:00:00,29.28,29.57,29.27,29.57,142500.0,26.266,26.5262,26.257,26.5262,142500.0
2013-05-24 15:10:00,29.57,29.65,29.44,29.44,158000.0,26.5262,26.5979,26.4095,26.4095,158000.0
2013-05-24 15:20:00,29.45,29.51,29.45,29.49,52800.0,26.4185,26.4723,26.4185,26.4544,52800.0
2013-05-24 15:30:00,29.49,29.68,29.48,29.65,149400.0,26.4544,26.6248,26.4454,26.5979,149400.0
2013-05-24 15:40:00,29.64,29.76,29.4,29.43,153000.0,26.5889,26.6966,26.3737,26.4006,153000.0
2013-05-24 15:50:00,29.43,29.67,29.43,29.62,257500.0,26.4006,26.6159,26.4006,26.571,257500.0
2013-05-28 09:30:00,30.11,30.11,29.76,29.96,38700.0,27.0106,27.0106,26.6966,26.876,38700.0
2013-05-28 09:40:00,29.96,30.03,29.87,30.03,36400.0,26.876,26.9388,26.7953,26.9388,36400.0
2013-05-28 09:50:00,30.05,30.08,29.97,30.0,39900.0,26.9567,26.9837,26.885,26.9119,39900.0
2013-05-28 10:00:00,30.01,30.07,29.98,30.05,61300.0,26.9209,26.9747,26.894,26.9567,61300.0
2013-05-28 10:10:00,30.05,30.09,30.03,30.09,40400.0,26.9567,26.9926,26.9388,26.9926,40400.0
2013-05-28 10:20:00,30.08,30.1,30.02,30.1,51000.0,26.9837,27.0016,26.9298,27.0016,51000.0
2013-05-28 10:30:00,30.11,30.12,30.07,30.09,33200.0,27.0106,27.0195,26.9747,26.9926,33200.0
2013-05-28 10:40:00,30.07,30.19,30.04,30.19,62800.0,26.9747,27.0823,26.9478,27.0823,62800.0
2013-05-28 10:50:00,30.19,30.2,30.0,30.03,44400.0,27.0823,27.0913,26.9119,26.9388,44400.0
2013-05-28 11:00:00,30.02,30.09,30.0,30.07,38000.0,26.9298,26.9926,26.9119,26.9747,38000.0
2013-05-28 11:10:00,30.08,30.13,30.07,30.12,54000.0,26.9837,27.0285,26.9747,27.0195,54000.0
2013-05-28 11:20:00,30.12,30.3,30.12,30.3,101100.0,27.0195,27.181,27.0195,27.181,101100.0
2013-05-28 11:30:00,30.3,30.54,30.23,30.48,179600.0,27.181,27.3963,27.1182,27.3425,179600.0
2013-05-28 11:40:00,30.48,30.51,30.29,30.49,80800.0,27.3425,27.3694,27.172,27.3515,80800.0
2013-05-28 11:50:00,30.5,30.53,30.39,30.47,114000.0,27.3604,27.3873,27.2617,27.3335,114000.0
2013-05-28 12:00:00,30.46,30.57,30.46,30.54,130700.0,27.3245,27.4232,27.3245,27.3963,130700.0
2013-05-28 12:10:00,30.54,30.57,30.43,30.44,47900.0,27.3963,27.4232,27.2976,27.3066,47900.0
2013-05-28 12:20:00,30.44,30.44,30.35,30.42,41100.0,27.3066,27.3066,27.2259,27.2887,41100.0
2013-05-28 12:30:00,30.41,30.45,30.36,30.43,64900.0,27.2797,27.3156,27.2348,27.2976,64900.0
2013-05-28 12:40:00,30.44,30.53,30.44,30.53,27200.0,27.3066,27.3873,27.3066,27.3873,27200.0
2013-05-28 12:50:00,30.52,30.54,30.49,30.53,33400.0,27.3784,27.3963,27.3515,27.3873,33400.0
2013-05-28 13:00:00,30.53,30.59,30.52,30.52,22500.0,27.3873,27.4412,27.3784,27.3784,22500.0
2013-05-28 13:10:00,30.53,30.59,30.52,30.56,32600.0,27.3873,27.4412,27.3784,27.4142,32600.0
2013-05-28 13:20:00,30.56,30.75,30.49,30.65,239200.0,27.4142,27.5847,27.3515,27.495,239200.0
2013-05-28 13:30:00,30.65,30.7,30.51,30.55,81500.0,27.495,27.5398,27.3694,27.4053,81500.0
2013-05-28 13:40:00,30.55,30.56,30.44,30.5,57900.0,27.4053,27.4142,27.3066,27.3604,57900.0
2013-05-28 13:50:00,30.51,30.53,30.46,30.48,54000.0,27.3694,27.3873,27.3245,27.3425,54000.0
2013-05-28 14:00:00,30.48,30.5,30.45,30.47,54500.0,27.3425,27.3604,27.3156,27.3335,54500.0
2013-05-28 14:10:00,30.47,30.49,30.29,30.33,167300.0,27.3335,27.3515,27.172,27.2079,167300.0
2013-05-28 14:20:00,30.33,30.35,30.26,30.33,56200.0,27.2079,27.2259,27.1451,27.2079,56200.0
2013-05-28 14:30:00,30.34,30.34,30.19,30.19,40300.0,27.2169,27.2169,27.0823,27.0823,40300.0
2013-05-28 14:40:00,30.19,30.23,30.06,30.1,49200.0,27.0823,27.1182,26.9657,27.0016,49200.0
2013-05-28 14:50:00,30.1,30.21,30.09,30.19,26000.0,27.0016,27.1003,26.9926,27.0823,26000.0
2013-05-28 15:00:00,30.19,30.22,30.14,30.2,43200.0,27.0823,27.1092,27.0375,27.0913,43200.0
2013-05-28 15:10:00,30.2,30.36,30.19,30.36,106100.0,27.0913,27.2348,27.0823,27.2348,106100.0
2013-05-28 15:20:00,30.35,30.35,30.12,30.17,87800.0,27.2259,27.2259,27.0195,27.0644,87800.0
2013-05-28 15:30:00,30.18,30.44,30.17,30.4,149500.0,27.0734,27.3066,27.0644,27.2707,149500.0
2013-05-28 15:40:00,30.41,30.46,30.38,30.46,172300.0,27.2797,27.3245,27.2528,27.3245,172300.0
2013-05-28 15:50:00,30.45,30.46,30.31,30.31,189500.0,27.3156,27.3245,27.19,27.19,189500.0
2013-05-29 09:30:00,30.39,30.4,30.09,30.22,57700.0,27.2617,27.2707,26.9926,27.1092,57700.0
2013-05-29 09:40:00,30.23,30.5,30.06,30.5,83500.0,27.1182,27.3604,26.9657,27.3604,83500.0
2013-05-29 09:50:00,30.5,30.62,30.46,30.56,115000.0,27.3604,27.4681,27.3245,27.4142,115000.0
2013-05-29 10:00:00,30.55,30.67,30.34,30.37,91200.0,27.4053,27.5129,27.2169,27.2438,91200.0
2013-05-29 10:10:00,30.35,30.6,30.33,30.58,82000.0,27.2259,27.4501,27.2079,27.4322,82000.0
2013-05-29 10:20:00,30.58,30.59,30.32,30.33,93300.0,27.4322,27.4412,27.199,27.2079,93300.0
2013-05-29 10:30:00,30.32,30.53,30.24,30.5,82200.0,27.199,27.3873,27.1272,27.3604,82200.0
2013-05-29 10:40:00,30.51,30.81,30.49,30.79,159000.0,27.3694,27.6385,27.3515,27.6206,159000.0
2013-05-29 10:50:00,30.76,30.79,30.53,30.74,201500.0,27.5937,27.6206,27.3873,27.5757,201500.0
2013-05-29 11:00:00,30.75,30.78,30.7,30.73,154000.0,27.5847,27.6116,27.5398,27.5667,154000.0
2013-05-29 11:10:00,30.71,30.76,30.71,30.76,54700.0,27.5488,27.5937,27.5488,27.5937,54700.0
2013-05-29 11:20:00,30.75,30.81,30.63,30.63,423600.0,27.5847,27.6385,27.477,27.477,423600.0
2013-05-29 11:30:00,30.62,30.64,30.55,30.55,78900.0,27.4681,27.486,27.4053,27.4053,78900.0
2013-05-29 11:40:00,30.56,30.62,30.55,30.59,24200.0,27.4142,27.4681,27.4053,27.4412,24200.0
2013-05-29 11:50:00,30.56,30.57,30.49,30.53,25200.0,27.4142,27.4232,27.3515,27.3873,25200.0
2013-05-29 12:00:00,30.54,30.59,30.45,30.54,30000.0,27.3963,27.4412,27.3156,27.3963,30000.0
2013-05-29 12:10:00,30.53,30.67,30.53,30.63,21800.0,27.3873,27.5129,27.3873,27.477,21800.0
2013-05-29 12:20:00,30.63,30.63,30.52,30.54,16100.0,27.477,27.477,27.3784,27.3963,16100.0
2013-05-29 12:30:00,30.53,30.53,30.46,30.46,28400.0,27.3873,27.3873,27.3245,27.3245,28400.0
2013-05-29 12:40:00,30.46,30.47,30.44,30.44,19100.0,27.3245,27.3335,27.3066,27.3066,19100.0
2013-05-29 12:50:00,30.44,30.44,30.37,30.39,63800.0,27.3066,27.3066,27.2438,27.2617,63800.0
2013-05-29 13:00:00,30.4,30.52,30.38,30.52,21900.0,27.2707,27.3784,27.2528,27.3784,21900.0
2013-05-29 13:10:00,30.51,30.57,30.49,30.57,26100.0,27.3694,27.4232,27.3515,27.4232,26100.0
2013-05-29 13:20:00,30.59,30.6,30.53,30.59,25200.0,27.4412,27.4501,27.3873,27.4412,25200.0
2013-05-29 13:30:00,30.59,30.63,30.56,30.63,47000.0,27.4412,27.477,27.4142,27.477,47000.0
2013-05-29 13:40:00,30.63,30.63,30.54,30.57,57400.0,27.477,27.477,27.3963,27.4232,57400.0
2013-05-29 13:50:00,30.58,30.62,30.57,30.61,73200.0,27.4322,27.4681,27.4232,27.4591,73200.0
2013-05-29 14:00:00,30.61,30.63,30.55,30.62,32800.0,27.4591,27.477,27.4053,27.4681,32800.0
2013-05-29 14:10:00,30.63,30.64,30.57,30.6,44000.0,27.477,27.486,27.4232,27.4501,44000.0
2013-05-29 14:20:00,30.61,30.63,30.59,30.61,69600.0,27.4591,27.477,27.4412,27.4591,69600.0
2013-05-29 14:30:00,30.61,30.61,30.54,30.57,36700.0,27.4591,27.4591,27.3963,27.4232,36700.0
2013-05-29 14:40:00,30.56,30.6,30.55,30.57,60400.0,27.4142,27.4501,27.4053,27.4232,60400.0
2013-05-29 14:50:00,30.57,30.58,30.55,30.55,52200.0,27.4232,27.4322,27.4053,27.4053,52200.0
2013-05-29 15:00:00,30.55,30.66,30.55,30.65,81600.0,27.4053,27.504,27.4053,27.495,81600.0
2013-05-29 15:10:00,30.65,30.76,30.64,30.74,103300.0,27.495,27.5937,27.486,27.5757,103300.0
2013-05-29 15:20:00,30.74,30.88,30.7,30.82,59700.0,27.5757,27.7013,27.5398,27.6475,59700.0
2013-05-29 15:30:00,30.83,30.83,30.65,30.65,35900.0,27.6565,27.6565,27.495,27.495,35900.0
2013-05-29 15:40:00,30.65,30.81,30.65,30.8,98100.0,27.495,27.6385,27.495,27.6295,98100.0
2013-05-29 15:50:00,30.78,30.79,30.56,30.58,221200.0,27.6116,27.6206,27.4142,27.4322,221200.0
2013-05-30 09:30:00,30.32,30.68,30.28,30.65,88000.0,27.199,27.5219,27.1631,27.495,88000.0
2013-05-30 09:40:00,30.65,30.98,30.58,30.91,93400.0,27.495,27.791,27.4322,27.7282,93400.0
2013-05-30 09:50:00,30.91,30.97,30.8,30.94,70100.0,27.7282,27.782,27.6295,27.7551,70100.0
2013-05-30 10:00:00,30.94,31.0,30.93,30.98,60000.0,27.7551,27.809,27.7462,27.791,60000.0
2013-05-30 10:10:00,30.99,31.09,30.97,31.01,174600.0,27.8,27.8897,27.782,27.8179,174600.0
2013-05-30 10:20:00,31.01,31.06,30.97,31.0,88800.0,27.8179,27.8628,27.782,27.809,88800.0
2013-05-30 10:30:00,31.01,31.09,30.97,31.08,257100.0,27.8179,27.8897,27.782,27.8807,257100.0
2013-05-30 10:40:00,31.09,31.09,31.0,31.04,84300.0,27.8897,27.8897,27.809,27.8448,84300.0
2013-05-30 10:50:00,31.05,31.19,31.02,31.17,74400.0,27.8538,27.9794,27.8269,27.9615,74400.0
2013-05-30 11:00:00,31.17,31.35,31.16,31.23,178200.0,27.9615,28.1229,27.9525,28.0153,178200.0
2013-05-30 11:10:00,31.24,31.26,31.14,31.15,65900.0,28.0243,28.0422,27.9345,27.9435,65900.0
2013-05-30 11:20:00,31.16,31.23,31.15,31.18,30800.0,27.9525,28.0153,27.9435,27.9704,30800.0
2013-05-30 11:30:00,31.19,31.2,31.11,31.14,23600.0,27.9794,27.9884,27.9076,27.9345,23600.0
2013-05-30 11:40:00,31.15,31.25,31.12,31.2,45500.0,27.9435,28.0332,27.9166,27.9884,45500.0
2013-05-30 11:50:00,31.21,31.29,31.19,31.24,51300.0,27.9973,28.0691,27.9794,28.0243,51300.0
2013-05-30 12:00:00,31.24,31.27,31.23,31.25,66700.0,28.0243,28.0512,28.0153,28.0332,66700.0
2013-05-30 12:10:00,31.25,31.26,31.22,31.25,29700.0,28.0332,28.0422,28.0063,28.0332,29700.0
2013-05-30 12:20:00,31.24,31.29,31.24,31.27,34300.0,28.0243,28.0691,28.0243,28.0512,34300.0
2013-05-30 12:30:00,31.27,31.4,31.24,31.31,37400.0,28.0512,28.1678,28.0243,28.087,37400.0
2013-05-30 12:40:00,31.3,31.37,31.25,31.3,44500.0,28.0781,28.1409,28.0332,28.0781,44500.0
2013-05-30 12:50:00,31.3,31.32,31.28,31.31,38300.0,28.0781,28.096,28.0601,28.087,38300.0
2013-05-30 13:00:00,31.31,31.34,31.31,31.33,36400.0,28.087,28.114,28.087,28.105,36400.0
2013-05-30 13:10:00,31.32,31.46,31.31,31.42,57400.0,28.096,28.2216,28.087,28.1857,57400.0
2013-05-30 13:20:00,31.41,31.41,31.39,31.4,22400.0,28.1768,28.1768,28.1588,28.1678,22400.0
2013-05-30 13:30:00,31.39,31.43,31.36,31.43,284400.0,28.1588,28.1947,28.1319,28.1947,284400.0
2013-05-30 13:40:00,31.42,31.47,31.4,31.4,183800.0,28.1857,28.2306,28.1678,28.1678,183800.0
2013-05-30 13:50:00,31.4,31.41,31.33,31.33,42500.0,28.1678,28.1768,28.105,28.105,42500.0
2013-05-30 14:00:00,31.34,31.41,31.33,31.4,34300.0,28.114,28.1768,28.105,28.1678,34300.0
2013-05-30 14:10:00,31.4,31.41,31.33,31.33,36900.0,28.1678,28.1768,28.105,28.105,36900.0
2013-05-30 14:20:00,31.33,31.33,31.28,31.31,44500.0,28.105,28.105,28.0601,28.087,44500.0
2013-05-30 14:30:00,31.31,31.31,31.28,31.31,25100.0,28.087,28.087,28.0601,28.087,25100.0
2013-05-30 14:40:00,31.3,31.31,31.29,31.29,16300.0,28.0781,28.087,28.0691,28.0691,16300.0
2013-05-30 14:50:00,31.29,31.49,31.26,31.42,66000.0,28.0691,28.2485,28.0422,28.1857,66000.0
2013-05-30 15:00:00,31.41,31.42,31.35,31.4,42100.0,28.1768,28.1857,28.1229,28.1678,42100.0
2013-05-30 15:10:00,31.4,31.42,31.37,31.37,26500.0,28.1678,28.1857,28.1409,28.1409,26500.0
2013-05-30 15:20:00,31.38,31.43,31.38,31.38,326000.0,28.1498,28.1947,28.1498,28.1498,326000.0
2013-05-30 15:30:00,31.38,31.45,31.29,31.32,103300.0,28.1498,28.2126,28.0691,28.096,103300.0
2013-05-30 15:40:00,31.31,31.47,31.31,31.37,110500.0,28.087,28.2306,28.087,28.1409,110500.0
2013-05-30 15:50:00,31.36,31.43,31.33,31.43,248600.0,28.1319,28.1947,28.105,28.1947,248600.0
2013-05-31 09:30:00,31.37,31.37,31.01,31.19,43300.0,28.1409,28.1409,27.8179,27.9794,43300.0
2013-05-31 09:40:00,31.22,31.38,31.1,31.38,42300.0,28.0063,28.1498,27.8987,28.1498,42300.0
2013-05-31 09:50:00,31.38,31.38,31.24,31.25,31200.0,28.1498,28.1498,28.0243,28.0332,31200.0
2013-05-31 10:00:00,31.27,31.33,31.25,31.26,45000.0,28.0512,28.105,28.0332,28.0422,45000.0
2013-05-31 10:10:00,31.26,31.33,31.25,31.3,19600.0,28.0422,28.105,28.0332,28.0781,19600.0
2013-05-31 10:20:00,31.29,31.38,31.27,31.35,15000.0,28.0691,28.1498,28.0512,28.1229,15000.0
2013-05-31 10:30:00,31.32,31.33,31.28,31.31,19900.0,28.096,28.105,28.0601,28.087,19900.0
2013-05-31 10:40:00,31.3,31.31,31.25,31.3,22000.0,28.0781,28.087,28.0332,28.0781,22000.0
2013-05-31 10:50:00,31.3,31.31,31.26,31.29,8500.0,28.0781,28.087,28.0422,28.0691,8500.0
2013-05-31 11:00:00,31.28,31.34,31.27,31.33,63200.0,28.0601,28.114,28.0512,28.105,63200.0
2013-05-31 11:10:00,31.33,31.35,31.26,31.31,38100.0,28.105,28.1229,28.0422,28.087,38100.0
2013-05-31 11:20:00,31.31,31.36,31.28,31.32,42900.0,28.087,28.1319,28.0601,28.096,42900.0
2013-05-31 11:30:00,31.31,31.39,31.31,31.36,32900.0,28.087,28.1588,28.087,28.1319,32900.0
2013-05-31 11:40:00,31.37,31.4,31.34,31.36,53400.0,28.1409,28.1678,28.114,28.1319,53400.0
2013-05-31 11:50:00,31.36,31.4,31.25,31.38,109700.0,28.1319,28.1678,28.0332,28.1498,109700.0
2013-05-31 12:00:00,31.38,31.38,31.29,31.32,37600.0,28.1498,28.1498,28.0691,28.096,37600.0
2013-05-31 12:10:00,31.33,31.33,31.26,31.3,25000.0,28.105,28.105,28.0422,28.0781,25000.0
2013-05-31 12:20:00,31.3,31.31,31.28,31.3,7500.0,28.0781,28.087,28.0601,28.0781,7500.0
2013-05-31 12:30:00,31.32,31.32,31.27,31.29,19500.0,28.096,28.096,28.0512,28.0691,19500.0
2013-05-31 12:40:00,31.29,31.33,31.29,31.3,20500.0,28.0691,28.105,28.0691,28.0781,20500.0
2013-05-31 12:50:00,31.29,31.39,31.29,31.38,43700.0,28.0691,28.1588,28.0691,28.1498,43700.0
2013-05-31 13:00:00,31.36,31.4,31.3,31.31,53200.0,28.1319,28.1678,28.0781,28.087,53200.0
2013-05-31 13:10:00,31.3,31.32,31.21,31.26,134500.0,28.0781,28.096,27.9973,28.0422,134500.0
2013-05-31 13:20:00,31.26,31.27,31.21,31.24,60000.0,28.0422,28.0512,27.9973,28.0243,60000.0
2013-05-31 13:30:00,31.24,31.24,31.13,31.15,81700.0,28.0243,28.0243,27.9256,27.9435,81700.0
2013-05-31 13:40:00,31.15,31.24,31.11,31.18,27300.0,27.9435,28.0243,27.9076,27.9704,27300.0
2013-05-31 13:50:00,31.19,31.19,31.14,31.15,13600.0,27.9794,27.9794,27.9345,27.9435,13600.0
2013-05-31 14:00:00,31.16,31.16,31.1,31.1,8700.0,27.9525,27.9525,27.8987,27.8987,8700.0
2013-05-31 14:10:00,31.09,31.18,31.02,31.16,40700.0,27.8897,27.9704,27.8269,27.9525,40700.0
2013-05-31 14:20:00,31.16,31.3,31.16,31.26,59100.0,27.9525,28.0781,27.9525,28.0422,59100.0
2013-05-31 14:30:00,31.27,31.28,31.04,31.05,47700.0,28.0512,28.0601,27.8448,27.8538,47700.0
2013-05-31 14:40:00,31.03,31.06,30.96,31.06,47800.0,27.8359,27.8628,27.7731,27.8628,47800.0
2013-05-31 14:50:00,31.06,31.12,31.03,31.08,58200.0,27.8628,27.9166,27.8359,27.8807,58200.0
2013-05-31 15:00:00,31.08,31.14,31.05,31.14,55200.0,27.8807,27.9345,27.8538,27.9345,55200.0
2013-05-31 15:10:00,31.15,31.15,31.06,31.08,107000.0,27.9435,27.9435,27.8628,27.8807,107000.0
2013-05-31 15:20:00,31.08,31.1,30.93,30.93,83000.0,27.8807,27.8987,27.7462,27.7462,83000.0
2013-05-31 15:30:00,30.94,30.99,30.89,30.94,111000.0,27.7551,27.8,27.7103,27.7551,111000.0
2013-05-31 15:40:00,30.95,30.98,30.85,30.86,95300.0,27.7641,27.791,27.6744,27.6834,95300.0
2013-05-31 15:50:00,30.86,30.93,30.8,30.81,332200.0,27.6834,27.7462,27.6295,27.6385,332200.0
2013-06-03 09:30:00,31.16,31.18,30.95,31.18,34200.0,27.9525,27.9704,27.7641,27.9704,34200.0
2013-06-03 09:40:00,31.15,31.16,30.9,30.94,75400.0,27.9435,27.9525,27.7192,27.7551,75400.0
2013-06-03 09:50:00,30.95,31.14,30.94,31.11,97000.0,27.7641,27.9345,27.7551,27.9076,97000.0
2013-06-03 10:00:00,31.1,31.1,30.87,30.94,120000.0,27.8987,27.8987,27.6923,27.7551,120000.0
2013-06-03 10:10:00,30.93,30.98,30.86,30.94,42900.0,27.7462,27.791,27.6834,27.7551,42900.0
2013-06-03 10:20:00,30.94,30.99,30.74,30.77,42800.0,27.7551,27.8,27.5757,27.6026,42800.0
2013-06-03 10:30:00,30.77,30.78,30.61,30.65,81600.0,27.6026,27.6116,27.4591,27.495,81600.0
2013-06-03 10:40:00,30.66,30.66,30.48,30.53,78700.0,27.504,27.504,27.3425,27.3873,78700.0
2013-06-03 10:50:00,30.53,30.56,30.5,30.5,38100.0,27.3873,27.4142,27.3604,27.3604,38100.0
2013-06-03 11:00:00,30.51,30.64,30.46,30.47,28400.0,27.3694,27.486,27.3245,27.3335,28400.0
2013-06-03 11:10:00,30.45,30.47,30.26,30.43,32700.0,27.3156,27.3335,27.1451,27.2976,32700.0
2013-06-03 11:20:00,30.45,30.45,30.3,30.39,74300.0,27.3156,27.3156,27.181,27.2617,74300.0
2013-06-03 11:30:00,30.39,30.4,30.18,30.18,30900.0,27.2617,27.2707,27.0734,27.0734,30900.0
2013-06-03 11:40:00,30.18,30.18,30.03,30.09,175500.0,27.0734,27.0734,26.9388,26.9926,175500.0
2013-06-03 11:50:00,30.08,30.11,29.99,30.1,71500.0,26.9837,27.0106,26.9029,27.0016,71500.0
2013-06-03 12:00:00,30.09,30.11,29.99,30.0,95500.0,26.9926,27.0106,26.9029,26.9119,95500.0
2013-06-03 12:10:00,30.0,30.16,29.98,30.14,92000.0,26.9119,27.0554,26.894,27.0375,92000.0
2013-06-03 12:20:00,30.13,30.29,30.07,30.22,54900.0,27.0285,27.172,26.9747,27.1092,54900.0
2013-06-03 12:30:00,30.24,30.38,30.24,30.24,48600.0,27.1272,27.2528,27.1272,27.1272,48600.0
2013-06-03 12:40:00,30.24,30.26,30.19,30.25,19000.0,27.1272,27.1451,27.0823,27.1362,19000.0
2013-06-03 12:50:00,30.26,30.34,30.23,30.3,20900.0,27.1451,27.2169,27.1182,27.181,20900.0
2013-06-03 13:00:00,30.31,30.32,30.23,30.27,11600.0,27.19,27.199,27.1182,27.1541,11600.0
2013-06-03 13:10:00,30.27,30.28,30.21,30.26,10400.0,27.1541,27.1631,27.1003,27.1451,10400.0
2013-06-03 13:20:00,30.24,30.3,30.22,30.27,13800.0,27.1272,27.181,27.1092,27.1541,13800.0
2013-06-03 13:30:00,30.27,30.36,30.17,30.18,31300.0,27.1541,27.2348,27.0644,27.0734,31300.0
2013-06-03 13:40:00,30.18,30.3,30.16,30.28,40900.0,27.0734,27.181,27.0554,27.1631,40900.0
2013-06-03 13:50:00,30.28,30.41,30.28,30.38,42700.0,27.1631,27.2797,27.1631,27.2528,42700.0
2013-06-03 14:00:00,30.38,30.5,30.37,30.47,36200.0,27.2528,27.3604,27.2438,27.3335,36200.0
2013-06-03 14:10:00,30.47,30.48,30.36,30.36,21100.0,27.3335,27.3425,27.2348,27.2348,21100.0
2013-06-03 14:20:00,30.37,30.37,30.24,30.24,15200.0,27.2438,27.2438,27.1272,27.1272,15200.0
2013-06-03 14:30:00,30.25,30.29,30.22,30.28,10000.0,27.1362,27.172,27.1092,27.1631,10000.0
2013-06-03 14:40:00,30.28,30.35,30.27,30.27,12000.0,27.1631,27.2259,27.1541,27.1541,12000.0
2013-06-03 14:50:00,30.28,30.39,30.25,30.34,34600.0,27.1631,27.2617,27.1362,27.2169,34600.0
2013-06-03 15:00:00,30.35,30.4,30.33,30.34,14700.0,27.2259,27.2707,27.2079,27.2169,14700.0
2013-06-03 15:10:00,30.34,30.35,30.28,30.32,19900.0,27.2169,27.2259,27.1631,27.199,19900.0
2013-06-03 15:20:00,30.31,30.46,30.29,30.43,56800.0,27.19,27.3245,27.172,27.2976,56800.0
2013-06-03 15:30:00,30.43,30.44,30.35,30.39,26800.0,27.2976,27.3066,27.2259,27.2617,26800.0
2013-06-03 15:40:00,30.39,30.5,30.39,30.48,39500.0,27.2617,27.3604,27.2617,27.3425,39500.0
2013-06-03 15:50:00,30.47,30.52,30.45,30.5,119300.0,27.3335,27.3784,27.3156,27.3604,119300.0
2013-06-04 09:30:00,30.77,31.4,30.61,31.26,86900.0,27.6026,28.1678,27.4591,28.0422,86900.0
2013-06-04 09:40:00,31.26,31.39,31.23,31.26,197500.0,28.0422,28.1588,28.0153,28.0422,197500.0
2013-06-04 09:50:00,31.26,31.36,31.18,31.22,175000.0,28.0422,28.1319,27.9704,28.0063,175000.0
2013-06-04 10:00:00,31.23,31.31,31.18,31.31,78400.0,28.0153,28.087,27.9704,28.087,78400.0
2013-06-04 10:10:00,31.3,31.38,31.26,31.36,170300.0,28.0781,28.1498,28.0422,28.1319,170300.0
2013-06-04 10:20:00,31.34,31.34,31.24,31.26,94600.0,28.114,28.114,28.0243,28.0422,94600.0
2013-06-04 10:30:00,31.28,31.38,31.25,31.3,106300.0,28.0601,28.1498,28.0332,28.0781,106300.0
2013-06-04 10:40:00,31.3,31.34,31.2,31.21,41900.0,28.0781,28.114,27.9884,27.9973,41900.0
2013-06-04 10:50:00,31.21,31.32,31.14,31.29,78800.0,27.9973,28.096,27.9345,28.0691,78800.0
2013-06-04 11:00:00,31.29,31.32,31.27,31.3,43200.0,28.0691,28.096,28.0512,28.0781,43200.0
2013-06-04 11:10:00,31.3,31.32,31.27,31.3,40100.0,28.0781,28.096,28.0512,28.0781,40100.0
2013-06-04 11:20:00,31.3,31.33,31.27,31.3,62300.0,28.0781,28.105,28.0512,28.0781,62300.0
2013-06-04 11:30:00,31.31,31.4,31.29,31.29,135200.0,28.087,28.1678,28.0691,28.0691,135200.0
2013-06-04 11:40:00,31.29,31.57,31.29,31.48,85700.0,28.0691,28.3203,28.0691,28.2395,85700.0
2013-06-04 11:50:00,31.48,31.65,31.48,31.53,47000.0,28.2395,28.392,28.2395,28.2844,47000.0
2013-06-04 12:00:00,31.53,31.6,31.46,31.58,79900.0,28.2844,28.3472,28.2216,28.3293,79900.0
2013-06-04 12:10:00,31.58,31.82,31.58,31.61,178300.0,28.3293,28.5445,28.3293,28.3562,178300.0
2013-06-04 12:20:00,31.63,31.64,31.5,31.5,60700.0,28.3741,28.3831,28.2575,28.2575,60700.0
2013-06-04 12:30:00,31.5,31.53,31.43,31.5,109100.0,28.2575,28.2844,28.1947,28.2575,109100.0
2013-06-04 12:40:00,31.5,31.56,31.47,31.49,71300.0,28.2575,28.3113,28.2306,28.2485,71300.0
2013-06-04 12:50:00,31.47,31.6,31.44,31.6,19600.0,28.2306,28.3472,28.2037,28.3472,19600.0
2013-06-04 13:00:00,31.59,31.66,31.55,31.63,30200.0,28.3382,28.401,28.3023,28.3741,30200.0
2013-06-04 13:10:00,31.63,31.66,31.6,31.63,37300.0,28.3741,28.401,28.3472,28.3741,37300.0
2013-06-04 13:20:00,31.63,31.66,31.54,31.55,64600.0,28.3741,28.401,28.2934,28.3023,64600.0
2013-06-04 13:30:00,31.55,31.61,31.5,31.5,38900.0,28.3023,28.3562,28.2575,28.2575,38900.0
2013-06-04 13:40:00,31.52,31.52,31.34,31.36,188800.0,28.2754,28.2754,28.114,28.1319,188800.0
2013-06-04 13:50:00,31.36,31.4,31.33,31.38,22100.0,28.1319,28.1678,28.105,28.1498,22100.0
2013-06-04 14:00:00,31.38,31.38,31.21,31.22,40200.0,28.1498,28.1498,27.9973,28.0063,40200.0
2013-06-04 14:10:00,31.23,31.23,31.07,31.11,66000.0,28.0153,28.0153,27.8717,27.9076,66000.0
2013-06-04 14:20:00,31.12,31.21,31.11,31.13,114600.0,27.9166,27.9973,27.9076,27.9256,114600.0
2013-06-04 14:30:00,31.13,31.15,31.13,31.15,62500.0,27.9256,27.9435,27.9256,27.9435,62500.0
2013-06-04 14:40:00,31.15,31.15,31.14,31.14,65000.0,27.9435,27.9435,27.9345,27.9345,65000.0
2013-06-04 14:50:00,31.15,31.33,31.15,31.29,103500.0,27.9435,28.105,27.9435,28.0691,103500.0
2013-06-04 15:00:00,31.3,31.3,31.2,31.2,33000.0,28.0781,28.0781,27.9884,27.9884,33000.0
2013-06-04 15:10:00,31.2,31.28,31.15,31.28,54500.0,27.9884,28.0601,27.9435,28.0601,54500.0
2013-06-04 15:20:00,31.29,31.32,31.25,31.32,44300.0,28.0691,28.096,28.0332,28.096,44300.0
2013-06-04 15:30:00,31.31,31.51,31.31,31.5,144400.0,28.087,28.2665,28.087,28.2575,144400.0
2013-06-04 15:40:00,31.5,31.5,31.39,31.39,90900.0,28.2575,28.2575,28.1588,28.1588,90900.0
2013-06-04 15:50:00,31.39,31.46,31.32,31.46,207500.0,28.1588,28.2216,28.096,28.2216,207500.0
2013-06-05 09:30:00,31.0,31.3,30.88,31.22,75400.0,27.809,28.0781,27.7013,28.0063,75400.0
2013-06-05 09:40:00,31.22,31.28,31.11,31.21,31900.0,28.0063,28.0601,27.9076,27.9973,31900.0
2013-06-05 09:50:00,31.19,31.26,30.94,31.02,28700.0,27.9794,28.0422,27.7551,27.8269,28700.0
2013-06-05 10:00:00,31.03,31.08,30.96,31.0,62100.0,27.8359,27.8807,27.7731,27.809,62100.0
2013-06-05 10:10:00,31.0,31.05,30.9,30.93,80900.0,27.809,27.8538,27.7192,27.7462,80900.0
2013-06-05 10:20:00,30.94,31.09,30.94,31.09,127100.0,27.7551,27.8897,27.7551,27.8897,127100.0
2013-06-05 10:30:00,31.09,31.14,30.99,31.07,54000.0,27.8897,27.9345,27.8,27.8717,54000.0
2013-06-05 10:40:00,31.06,31.1,31.02,31.05,33200.0,27.8628,27.8987,27.8269,27.8538,33200.0
2013-06-05 10:50:00,31.05,31.1,30.93,30.95,156400.0,27.8538,27.8987,27.7462,27.7641,156400.0
2013-06-05 11:00:00,30.95,30.98,30.74,30.79,72900.0,27.7641,27.791,27.5757,27.6206,72900.0
2013-06-05 11:10:00,30.79,30.86,30.78,30.8,27100.0,27.6206,27.6834,27.6116,27.6295,27100.0
2013-06-05 11:20:00,30.82,30.93,30.78,30.84,33700.0,27.6475,27.7462,27.6116,27.6654,33700.0
2013-06-05 11:30:00,30.8,30.88,30.76,30.88,26400.0,27.6295,27.7013,27.5937,27.7013,26400.0
2013-06-05 11:40:00,30.84,30.86,30.78,30.8,26600.0,27.6654,27.6834,27.6116,27.6295,26600.0
2013-06-05 11:50:00,30.8,30.84,30.75,30.78,24100.0,27.6295,27.6654,27.5847,27.6116,24100.0
2013-06-05 12:00:00,30.78,30.82,30.73,30.82,36700.0,27.6116,27.6475,27.5667,27.6475,36700.0
2013-06-05 12:10:00,30.82,30.84,30.69,30.69,20300.0,27.6475,27.6654,27.5309,27.5309,20300.0
2013-06-05 12:20:00,30.69,30.78,30.67,30.76,16600.0,27.5309,27.6116,27.5129,27.5937,16600.0
2013-06-05 12:30:00,30.76,30.79,30.73,30.73,16600.0,27.5937,27.6206,27.5667,27.5667,16600.0
2013-06-05 12:40:00,30.74,30.76,30.67,30.72,18900.0,27.5757,27.5937,27.5129,27.5578,18900.0
2013-06-05 12:50:00,30.7,30.75,30.66,30.72,45700.0,27.5398,27.5847,27.504,27.5578,45700.0
2013-06-05 13:00:00,30.73,30.82,30.68,30.8,26600.0,27.5667,27.6475,27.5219,27.6295,26600.0
2013-06-05 13:10:00,30.81,30.93,30.79,30.92,70400.0,27.6385,27.7462,27.6206,27.7372,70400.0
2013-06-05 13:20:00,30.92,30.97,30.9,30.94,45800.0,27.7372,27.782,27.7192,27.7551,45800.0
2013-06-05 13:30:00,30.94,31.0,30.84,31.0,51300.0,27.7551,27.809,27.6654,27.809,51300.0
2013-06-05 13:40:00,30.98,31.04,30.94,30.97,39900.0,27.791,27.8448,27.7551,27.782,39900.0
2013-06-05 13:50:00,30.97,30.99,30.91,30.92,109000.0,27.782,27.8,27.7282,27.7372,109000.0
2013-06-05 14:00:00,30.92,31.03,30.9,30.95,61100.0,27.7372,27.8359,27.7192,27.7641,61100.0
2013-06-05 14:10:00,30.93,30.96,30.8,30.84,33000.0,27.7462,27.7731,27.6295,27.6654,33000.0
2013-06-05 14:20:00,30.85,30.88,30.67,30.71,73700.0,27.6744,27.7013,27.5129,27.5488,73700.0
2013-06-05 14:30:00,30.73,30.83,30.66,30.81,141100.0,27.5667,27.6565,27.504,27.6385,141100.0
2013-06-05 14:40:00,30.82,30.9,30.76,30.8,40500.0,27.6475,27.7192,27.5937,27.6295,40500.0
2013-06-05 14:50:00,30.8,30.87,30.78,30.81,70800.0,27.6295,27.6923,27.6116,27.6385,70800.0
2013-06-05 15:00:00,30.81,30.85,30.68,30.69,66600.0,27.6385,27.6744,27.5219,27.5309,66600.0
2013-06-05 15:10:00,30.68,30.8,30.65,30.72,61600.0,27.5219,27.6295,27.495,27.5578,61600.0
2013-06-05 15:20:00,30.72,30.82,30.63,30.8,51300.0,27.5578,27.6475,27.477,27.6295,51300.0
2013-06-05 15:30:00,30.8,30.81,30.69,30.75,54300.0,27.6295,27.6385,27.5309,27.5847,54300.0
2013-06-05 15:40:00,30.75,30.75,30.64,30.69,117000.0,27.5847,27.5847,27.486,27.5309,117000.0
2013-06-05 15:50:00,30.69,30.69,30.58,30.58,145100.0,27.5309,27.5309,27.4322,27.4322,145100.0
2013-06-06 09:30:00,30.43,30.7,30.31,30.7,31700.0,27.2976,27.5398,27.19,27.5398,31700.0
2013-06-06 09:40:00,30.71,30.73,30.41,30.43,24800.0,27.5488,27.5667,27.2797,27.2976,24800.0
2013-06-06 09:50:00,30.45,30.46,30.38,30.38,61500.0,27.3156,27.3245,27.2528,27.2528,61500.0
2013-06-06 10:00:00,30.41,30.5,30.39,30.46,39200.0,27.2797,27.3604,27.2617,27.3245,39200.0
2013-06-06 10:10:00,30.45,30.48,30.4,30.43,8100.0,27.3156,27.3425,27.2707,27.2976,8100.0
2013-06-06 10:20:00,30.44,30.53,30.43,30.44,11100.0,27.3066,27.3873,27.2976,27.3066,11100.0
2013-06-06 10:30:00,30.44,30.45,30.27,30.27,22800.0,27.3066,27.3156,27.1541,27.1541,22800.0
2013-06-06 10:40:00,30.28,30.41,30.28,30.4,30300.0,27.1631,27.2797,27.1631,27.2707,30300.0
2013-06-06 10:50:00,30.4,30.45,30.34,30.43,27500.0,27.2707,27.3156,27.2169,27.2976,27500.0
2013-06-06 11:00:00,30.43,30.43,30.34,30.4,13100.0,27.2976,27.2976,27.2169,27.2707,13100.0
2013-06-06 11:10:00,30.4,30.44,30.35,30.35,9600.0,27.2707,27.3066,27.2259,27.2259,9600.0
2013-06-06 11:20:00,30.36,30.39,30.3,30.34,40100.0,27.2348,27.2617,27.181,27.2169,40100.0
2013-06-06 11:30:00,30.34,30.4,30.34,30.39,7500.0,27.2169,27.2707,27.2169,27.2617,7500.0
2013-06-06 11:40:00,30.41,30.45,30.33,30.35,17300.0,27.2797,27.3156,27.2079,27.2259,17300.0
2013-06-06 11:50:00,30.36,30.36,30.09,30.13,35800.0,27.2348,27.2348,26.9926,27.0285,35800.0
2013-06-06 12:00:00,30.14,30.19,30.07,30.08,19700.0,27.0375,27.0823,26.9747,26.9837,19700.0
2013-06-06 12:10:00,30.09,30.14,29.95,29.97,81700.0,26.9926,27.0375,26.867,26.885,81700.0
2013-06-06 12:20:00,29.97,29.98,29.72,29.77,76700.0,26.885,26.894,26.6607,26.7056,76700.0
2013-06-06 12:30:00,29.77,29.97,29.73,29.97,35700.0,26.7056,26.885,26.6697,26.885,35700.0
2013-06-06 12:40:00,29.95,29.96,29.89,29.91,15400.0,26.867,26.876,26.8132,26.8312,15400.0
2013-06-06 12:50:00,29.89,29.94,29.86,29.94,31900.0,26.8132,26.8581,26.7863,26.8581,31900.0
2013-06-06 13:00:00,29.94,30.0,29.93,29.97,30600.0,26.8581,26.9119,26.8491,26.885,30600.0
2013-06-06 13:10:00,29.98,30.0,29.97,29.99,12600.0,26.894,26.9119,26.885,26.9029,12600.0
2013-06-06 13:20:00,29.99,30.0,29.93,29.97,31900.0,26.9029,26.9119,26.8491,26.885,31900.0
2013-06-06 13:30:00,29.98,30.01,29.93,30.0,17400.0,26.894,26.9209,26.8491,26.9119,17400.0
2013-06-06 13:40:00,29.97,30.0,29.95,29.97,34500.0,26.885,26.9119,26.867,26.885,34500.0
2013-06-06 13:50:00,29.97,30.0,29.95,29.97,197300.0,26.885,26.9119,26.867,26.885,197300.0
2013-06-06 14:00:00,29.98,29.99,29.93,29.93,63300.0,26.894,26.9029,26.8491,26.8491,63300.0
2013-06-06 14:10:00,29.95,30.0,29.95,29.99,56800.0,26.867,26.9119,26.867,26.9029,56800.0
2013-06-06 14:20:00,30.0,30.12,29.99,30.12,25700.0,26.9119,27.0195,26.9029,27.0195,25700.0
2013-06-06 14:30:00,30.12,30.16,30.08,30.15,81200.0,27.0195,27.0554,26.9837,27.0465,81200.0
2013-06-06 14:40:00,30.15,30.21,30.15,30.21,34200.0,27.0465,27.1003,27.0465,27.1003,34200.0
2013-06-06 14:50:00,30.2,30.21,30.15,30.16,29800.0,27.0913,27.1003,27.0465,27.0554,29800.0
2013-06-06 15:00:00,30.18,30.2,30.1,30.11,51600.0,27.0734,27.0913,27.0016,27.0106,51600.0
2013-06-06 15:10:00,30.09,30.13,30.05,30.07,21400.0,26.9926,27.0285,26.9567,26.9747,21400.0
2013-06-06 15:20:00,30.08,30.15,30.08,30.14,26400.0,26.9837,27.0465,26.9837,27.0375,26400.0
2013-06-06 15:30:00,30.15,30.15,30.13,30.14,49300.0,27.0465,27.0465,27.0285,27.0375,49300.0
2013-06-06 15:40:00,30.13,30.14,30.05,30.09,45500.0,27.0285,27.0375,26.9567,26.9926,45500.0
2013-06-06 15:50:00,30.09,30.15,30.07,30.1,161500.0,26.9926,27.0465,26.9747,27.0016,161500.0
2013-06-07 09:30:00,30.31,30.46,30.07,30.21,62600.0,27.19,27.3245,26.9747,27.1003,62600.0
2013-06-07 09:40:00,30.21,30.22,29.99,30.15,25600.0,27.1003,27.1092,26.9029,27.0465,25600.0
2013-06-07 09:50:00,30.15,30.4,30.09,30.35,72100.0,27.0465,27.2707,26.9926,27.2259,72100.0
2013-06-07 10:00:00,30.35,30.42,30.25,30.41,45000.0,27.2259,27.2887,27.1362,27.2797,45000.0
2013-06-07 10:10:00,30.43,30.51,30.39,30.42,82400.0,27.2976,27.3694,27.2617,27.2887,82400.0
2013-06-07 10:20:00,30.45,30.55,30.44,30.53,36600.0,27.3156,27.4053,27.3066,27.3873,36600.0
2013-06-07 10:30:00,30.55,30.63,30.5,30.61,22200.0,27.4053,27.477,27.3604,27.4591,22200.0
2013-06-07 10:40:00,30.6,30.67,30.59,30.64,14900.0,27.4501,27.5129,27.4412,27.486,14900.0
2013-06-07 10:50:00,30.65,30.68,30.57,30.57,37700.0,27.495,27.5219,27.4232,27.4232,37700.0
2013-06-07 11:00:00,30.57,30.58,30.5,30.53,25700.0,27.4232,27.4322,27.3604,27.3873,25700.0
2013-06-07 11:10:00,30.53,30.58,30.51,30.58,21100.0,27.3873,27.4322,27.3694,27.4322,21100.0
2013-06-07 11:20:00,30.58,30.6,30.53,30.6,17300.0,27.4322,27.4501,27.3873,27.4501,17300.0
2013-06-07 11:30:00,30.6,30.66,30.6,30.63,30000.0,27.4501,27.504,27.4501,27.477,30000.0
2013-06-07 11:40:00,30.63,30.65,30.58,30.62,37900.0,27.477,27.495,27.4322,27.4681,37900.0
2013-06-07 11:50:00,30.64,30.73,30.64,30.65,25200.0,27.486,27.5667,27.486,27.495,25200.0
2013-06-07 12:00:00,30.65,30.66,30.56,30.59,11200.0,27.495,27.504,27.4142,27.4412,11200.0
2013-06-07 12:10:00,30.61,30.65,30.59,30.61,31800.0,27.4591,27.495,27.4412,27.4591,31800.0
2013-06-07 12:20:00,30.61,30.65,30.59,30.62,24600.0,27.4591,27.495,27.4412,27.4681,24600.0
2013-06-07 12:30:00,30.64,30.64,30.56,30.61,67800.0,27.486,27.486,27.4142,27.4591,67800.0
2013-06-07 12:40:00,30.61,30.64,30.5,30.54,42000.0,27.4591,27.486,27.3604,27.3963,42000.0
2013-06-07 12:50:00,30.56,30.61,30.54,30.54,23900.0,27.4142,27.4591,27.3963,27.3963,23900.0
2013-06-07 13:00:00,30.55,30.59,30.51,30.51,19900.0,27.4053,27.4412,27.3694,27.3694,19900.0
2013-06-07 13:10:00,30.54,30.6,30.54,30.6,6600.0,27.3963,27.4501,27.3963,27.4501,6600.0
2013-06-07 13:20:00,30.6,30.65,30.54,30.55,28000.0,27.4501,27.495,27.3963,27.4053,28000.0
2013-06-07 13:30:00,30.57,30.6,30.53,30.56,31800.0,27.4232,27.4501,27.3873,27.4142,31800.0
2013-06-07 13:40:00,30.56,30.57,30.51,30.54,12000.0,27.4142,27.4232,27.3694,27.3963,12000.0
2013-06-07 13:50:00,30.55,30.58,30.48,30.48,15000.0,27.4053,27.4322,27.3425,27.3425,15000.0
2013-06-07 14:00:00,30.48,30.5,30.44,30.44,13200.0,27.3425,27.3604,27.3066,27.3066,13200.0
2013-06-07 14:10:00,30.46,30.46,30.41,30.43,10200.0,27.3245,27.3245,27.2797,27.2976,10200.0
2013-06-07 14:20:00,30.44,30.45,30.31,30.36,31700.0,27.3066,27.3156,27.19,27.2348,31700.0
2013-06-07 14:30:00,30.37,30.39,30.34,30.39,10600.0,27.2438,27.2617,27.2169,27.2617,10600.0
2013-06-07 14:40:00,30.39,30.42,30.37,30.42,21200.0,27.2617,27.2887,27.2438,27.2887,21200.0
2013-06-07 14:50:00,30.42,30.46,30.4,30.41,16900.0,27.2887,27.3245,27.2707,27.2797,16900.0
2013-06-07 15:00:00,30.42,30.48,30.41,30.42,11200.0,27.2887,27.3425,27.2797,27.2887,11200.0
2013-06-07 15:10:00,30.42,30.46,30.4,30.45,23400.0,27.2887,27.3245,27.2707,27.3156,23400.0
2013-06-07 15:20:00,30.45,30.46,30.4,30.45,17000.0,27.3156,27.3245,27.2707,27.3156,17000.0
2013-06-07 15:30:00,30.46,30.51,30.45,30.5,17400.0,27.3245,27.3694,27.3156,27.3604,17400.0
2013-06-07 15:40:00,30.52,30.58,30.51,30.56,29100.0,27.3784,27.4322,27.3694,27.4142,29100.0
2013-06-07 15:50:00,30.56,30.64,30.55,30.59,88900.0,27.4142,27.486,27.4053,27.4412,88900.0
2013-06-10 09:30:00,30.77,30.94,30.55,30.55,27900.0,27.6026,27.7551,27.4053,27.4053,27900.0
2013-06-10 09:40:00,30.55,30.68,30.48,30.66,20300.0,27.4053,27.5219,27.3425,27.504,20300.0
2013-06-10 09:50:00,30.68,30.79,30.67,30.73,31500.0,27.5219,27.6206,27.5129,27.5667,31500.0
2013-06-10 10:00:00,30.73,30.73,30.6,30.65,13700.0,27.5667,27.5667,27.4501,27.495,13700.0
2013-06-10 10:10:00,30.63,30.64,30.55,30.57,9300.0,27.477,27.486,27.4053,27.4232,9300.0
2013-06-10 10:20:00,30.55,30.68,30.53,30.68,22500.0,27.4053,27.5219,27.3873,27.5219,22500.0
2013-06-10 10:30:00,30.68,30.85,30.68,30.84,95400.0,27.5219,27.6744,27.5219,27.6654,95400.0
2013-06-10 10:40:00,30.85,30.94,30.83,30.92,45400.0,27.6744,27.7551,27.6565,27.7372,45400.0
2013-06-10 10:50:00,30.92,30.99,30.83,30.99,70200.0,27.7372,27.8,27.6565,27.8,70200.0
2013-06-10 11:00:00,30.98,31.0,30.94,30.94,52700.0,27.791,27.809,27.7551,27.7551,52700.0
2013-06-10 11:10:00,30.93,31.04,30.92,31.04,33400.0,27.7462,27.8448,27.7372,27.8448,33400.0
2013-06-10 11:20:00,31.04,31.06,30.86,30.9,88500.0,27.8448,27.8628,27.6834,27.7192,88500.0
2013-06-10 11:30:00,30.91,30.96,30.85,30.9,62400.0,27.7282,27.7731,27.6744,27.7192,62400.0
2013-06-10 11:40:00,30.88,30.88,30.78,30.78,16500.0,27.7013,27.7013,27.6116,27.6116,16500.0
2013-06-10 11:50:00,30.78,30.79,30.73,30.73,17400.0,27.6116,27.6206,27.5667,27.5667,17400.0
2013-06-10 12:00:00,30.74,30.74,30.67,30.68,29300.0,27.5757,27.5757,27.5129,27.5219,29300.0
2013-06-10 12:10:00,30.69,30.71,30.67,30.67,30400.0,27.5309,27.5488,27.5129,27.5129,30400.0
2013-06-10 12:20:00,30.68,30.71,30.65,30.66,8700.0,27.5219,27.5488,27.495,27.504,8700.0
2013-06-10 12:30:00,30.64,30.66,30.62,30.65,5800.0,27.486,27.504,27.4681,27.495,5800.0
2013-06-10 12:40:00,30.66,30.66,30.59,30.59,9300.0,27.504,27.504,27.4412,27.4412,9300.0
2013-06-10 12:50:00,30.59,30.59,30.5,30.54,64000.0,27.4412,27.4412,27.3604,27.3963,64000.0
2013-06-10 13:00:00,30.54,30.59,30.53,30.53,13600.0,27.3963,27.4412,27.3873,27.3873,13600.0
2013-06-10 13:10:00,30.53,30.55,30.47,30.48,10300.0,27.3873,27.4053,27.3335,27.3425,10300.0
2013-06-10 13:20:00,30.48,30.48,30.47,30.48,5500.0,27.3425,27.3425,27.3335,27.3425,5500.0
2013-06-10 13:30:00,30.49,30.5,30.46,30.5,19200.0,27.3515,27.3604,27.3245,27.3604,19200.0
2013-06-10 13:40:00,30.5,30.51,30.49,30.51,10200.0,27.3604,27.3694,27.3515,27.3694,10200.0
2013-06-10 13:50:00,30.51,30.53,30.5,30.52,20900.0,27.3694,27.3873,27.3604,27.3784,20900.0
2013-06-10 14:00:00,30.52,30.53,30.49,30.49,24800.0,27.3784,27.3873,27.3515,27.3515,24800.0
2013-06-10 14:10:00,30.5,30.5,30.39,30.46,26800.0,27.3604,27.3604,27.2617,27.3245,26800.0
2013-06-10 14:20:00,30.47,30.55,30.46,30.49,56100.0,27.3335,27.4053,27.3245,27.3515,56100.0
2013-06-10 14:30:00,30.49,30.51,30.47,30.5,43800.0,27.3515,27.3694,27.3335,27.3604,43800.0
2013-06-10 14:40:00,30.48,30.54,30.45,30.53,50700.0,27.3425,27.3963,27.3156,27.3873,50700.0
2013-06-10 14:50:00,30.54,30.56,30.53,30.54,10900.0,27.3963,27.4142,27.3873,27.3963,10900.0
2013-06-10 15:00:00,30.54,30.63,30.5,30.63,37600.0,27.3963,27.477,27.3604,27.477,37600.0
2013-06-10 15:10:00,30.63,30.64,30.5,30.5,34200.0,27.477,27.486,27.3604,27.3604,34200.0
2013-06-10 15:20:00,30.51,30.54,30.5,30.5,25700.0,27.3694,27.3963,27.3604,27.3604,25700.0
2013-06-10 15:30:00,30.5,30.63,30.49,30.6,53200.0,27.3604,27.477,27.3515,27.4501,53200.0
2013-06-10 15:40:00,30.59,30.66,30.53,30.55,56800.0,27.4412,27.504,27.3873,27.4053,56800.0
2013-06-10 15:50:00,30.54,30.63,30.54,30.58,112100.0,27.3963,27.477,27.3963,27.4322,112100.0
2013-06-11 09:30:00,30.06,30.44,29.72,29.83,17600.0,26.9657,27.3066,26.6607,26.7594,17600.0
2013-06-11 09:40:00,29.86,30.08,29.84,30.05,34100.0,26.7863,26.9837,26.7684,26.9567,34100.0
2013-06-11 09:50:00,30.05,30.07,29.95,29.96,57600.0,26.9567,26.9747,26.867,26.876,57600.0
2013-06-11 10:00:00,29.93,29.97,29.77,29.9,23300.0,26.8491,26.885,26.7056,26.8222,23300.0
2013-06-11 10:10:00,29.9,29.93,29.83,29.86,25700.0,26.8222,26.8491,26.7594,26.7863,25700.0
2013-06-11 10:20:00,29.85,29.92,29.8,29.89,91300.0,26.7773,26.8401,26.7325,26.8132,91300.0
2013-06-11 10:30:00,29.89,30.06,29.89,29.99,22500.0,26.8132,26.9657,26.8132,26.9029,22500.0
2013-06-11 10:40:00,29.98,30.02,29.92,29.99,30600.0,26.894,26.9298,26.8401,26.9029,30600.0
2013-06-11 10:50:00,30.01,30.07,29.96,30.0,19500.0,26.9209,26.9747,26.876,26.9119,19500.0
2013-06-11 11:00:00,29.99,30.1,29.98,29.99,47200.0,26.9029,27.0016,26.894,26.9029,47200.0
2013-06-11 11:10:00,29.99,30.08,29.97,29.97,27600.0,26.9029,26.9837,26.885,26.885,27600.0
2013-06-11 11:20:00,29.97,30.08,29.97,30.08,15700.0,26.885,26.9837,26.885,26.9837,15700.0
2013-06-11 11:30:00,30.1,30.1,29.97,29.99,12300.0,27.0016,27.0016,26.885,26.9029,12300.0
2013-06-11 11:40:00,29.99,30.05,29.96,30.02,12800.0,26.9029,26.9567,26.876,26.9298,12800.0
2013-06-11 11:50:00,30.03,30.03,29.92,29.96,15800.0,26.9388,26.9388,26.8401,26.876,15800.0
2013-06-11 12:00:00,29.94,29.99,29.89,29.9,7200.0,26.8581,26.9029,26.8132,26.8222,7200.0
2013-06-11 12:10:00,29.92,30.04,29.9,29.91,10100.0,26.8401,26.9478,26.8222,26.8312,10100.0
2013-06-11 12:20:00,29.92,30.02,29.9,30.02,18600.0,26.8401,26.9298,26.8222,26.9298,18600.0
2013-06-11 12:30:00,30.03,30.05,30.01,30.05,32400.0,26.9388,26.9567,26.9209,26.9567,32400.0
2013-06-11 12:40:00,30.04,30.1,30.02,30.06,13400.0,26.9478,27.0016,26.9298,26.9657,13400.0
2013-06-11 12:50:00,30.05,30.09,30.03,30.07,18300.0,26.9567,26.9926,26.9388,26.9747,18300.0
2013-06-11 13:00:00,30.07,30.1,30.06,30.06,11300.0,26.9747,27.0016,26.9657,26.9657,11300.0
2013-06-11 13:10:00,30.06,30.08,29.92,29.92,31700.0,26.9657,26.9837,26.8401,26.8401,31700.0
2013-06-11 13:20:00,29.93,29.94,29.82,29.82,9000.0,26.8491,26.8581,26.7504,26.7504,9000.0
2013-06-11 13:30:00,29.82,29.88,29.77,29.85,80500.0,26.7504,26.8042,26.7056,26.7773,80500.0
2013-06-11 13:40:00,29.87,29.91,29.78,29.91,73400.0,26.7953,26.8312,26.7145,26.8312,73400.0
2013-06-11 13:50:00,29.91,30.05,29.85,29.85,77400.0,26.8312,26.9567,26.7773,26.7773,77400.0
2013-06-11 14:00:00,29.83,29.87,29.8,29.87,22000.0,26.7594,26.7953,26.7325,26.7953,22000.0
2013-06-11 14:10:00,29.87,29.9,29.82,29.85,14100.0,26.7953,26.8222,26.7504,26.7773,14100.0
2013-06-11 14:20:00,29.85,29.87,29.82,29.86,9600.0,26.7773,26.7953,26.7504,26.7863,9600.0
2013-06-11 14:30:00,29.87,29.91,29.84,29.87,12300.0,26.7953,26.8312,26.7684,26.7953,12300.0
2013-06-11 14:40:00,29.86,29.89,29.84,29.87,19000.0,26.7863,26.8132,26.7684,26.7953,19000.0
2013-06-11 14:50:00,29.87,29.94,29.84,29.93,17600.0,26.7953,26.8581,26.7684,26.8491,17600.0
2013-06-11 15:00:00,29.95,30.0,29.91,29.99,24600.0,26.867,26.9119,26.8312,26.9029,24600.0
2013-06-11 15:10:00,29.99,30.03,29.98,30.02,29100.0,26.9029,26.9388,26.894,26.9298,29100.0
2013-06-11 15:20:00,30.02,30.04,29.96,29.98,47100.0,26.9298,26.9478,26.876,26.894,47100.0
2013-06-11 15:30:00,29.98,29.99,29.88,29.9,31400.0,26.894,26.9029,26.8042,26.8222,31400.0
2013-06-11 15:40:00,29.89,29.9,29.76,29.82,102800.0,26.8132,26.8222,26.6966,26.7504,102800.0
2013-06-11 15:50:00,29.8,29.8,29.73,29.73,72200.0,26.7325,26.7325,26.6697,26.6697,72200.0
2013-06-12 09:30:00,29.94,29.94,29.81,29.81,17200.0,26.8581,26.8581,26.7415,26.7415,17200.0
2013-06-12 09:40:00,29.83,29.88,29.73,29.75,15000.0,26.7594,26.8042,26.6697,26.6876,15000.0
2013-06-12 09:50:00,29.73,29.87,29.69,29.77,23500.0,26.6697,26.7953,26.6338,26.7056,23500.0
2013-06-12 10:00:00,29.76,29.78,29.68,29.72,22900.0,26.6966,26.7145,26.6248,26.6607,22900.0
2013-06-12 10:10:00,29.7,29.75,29.6,29.73,27800.0,26.6428,26.6876,26.5531,26.6697,27800.0
2013-06-12 10:20:00,29.75,29.89,29.74,29.88,17600.0,26.6876,26.8132,26.6787,26.8042,17600.0
2013-06-12 10:30:00,29.88,29.95,29.82,29.82,17800.0,26.8042,26.867,26.7504,26.7504,17800.0
2013-06-12 10:40:00,29.83,29.91,29.76,29.8,49800.0,26.7594,26.8312,26.6966,26.7325,49800.0
2013-06-12 10:50:00,29.79,29.83,29.77,29.81,136400.0,26.7235,26.7594,26.7056,26.7415,136400.0
2013-06-12 11:00:00,29.81,29.84,29.76,29.79,44300.0,26.7415,26.7684,26.6966,26.7235,44300.0
2013-06-12 11:10:00,29.79,29.79,29.72,29.76,23600.0,26.7235,26.7235,26.6607,26.6966,23600.0
2013-06-12 11:20:00,29.77,29.84,29.77,29.8,46800.0,26.7056,26.7684,26.7056,26.7325,46800.0
2013-06-12 11:30:00,29.8,29.81,29.75,29.77,28700.0,26.7325,26.7415,26.6876,26.7056,28700.0
2013-06-12 11:40:00,29.76,29.76,29.56,29.59,69000.0,26.6966,26.6966,26.5172,26.5441,69000.0
2013-06-12 11:50:00,29.61,29.61,29.5,29.54,21800.0,26.562,26.562,26.4634,26.4992,21800.0
2013-06-12 12:00:00,29.54,29.55,29.43,29.44,85500.0,26.4992,26.5082,26.4006,26.4095,85500.0
2013-06-12 12:10:00,29.43,29.48,29.38,29.45,118800.0,26.4006,26.4454,26.3557,26.4185,118800.0
2013-06-12 12:20:00,29.43,29.43,29.38,29.4,78200.0,26.4006,26.4006,26.3557,26.3737,78200.0
2013-06-12 12:30:00,29.41,29.43,29.17,29.19,263900.0,26.3826,26.4006,26.1673,26.1853,263900.0
2013-06-12 12:40:00,29.21,29.37,29.2,29.36,71400.0,26.2032,26.3467,26.1942,26.3378,71400.0
2013-06-12 12:50:00,29.37,29.47,29.37,29.41,12800.0,26.3467,26.4364,26.3467,26.3826,12800.0
2013-06-12 13:00:00,29.42,29.45,29.35,29.42,109600.0,26.3916,26.4185,26.3288,26.3916,109600.0
2013-06-12 13:10:00,29.43,29.45,29.38,29.42,6200.0,26.4006,26.4185,26.3557,26.3916,6200.0
2013-06-12 13:20:00,29.41,29.44,29.34,29.44,5600.0,26.3826,26.4095,26.3198,26.4095,5600.0
2013-06-12 13:30:00,29.43,29.46,29.37,29.37,7200.0,26.4006,26.4275,26.3467,26.3467,7200.0
2013-06-12 13:40:00,29.36,29.42,29.34,29.4,68100.0,26.3378,26.3916,26.3198,26.3737,68100.0
2013-06-12 13:50:00,29.41,29.42,29.37,29.39,9900.0,26.3826,26.3916,26.3467,26.3647,9900.0
2013-06-12 14:00:00,29.4,29.4,29.34,29.36,18600.0,26.3737,26.3737,26.3198,26.3378,18600.0
2013-06-12 14:10:00,29.37,29.37,29.28,29.33,42600.0,26.3467,26.3467,26.266,26.3109,42600.0
2013-06-12 14:20:00,29.33,29.39,29.29,29.31,22300.0,26.3109,26.3647,26.275,26.2929,22300.0
2013-06-12 14:30:00,29.3,29.37,29.29,29.35,42000.0,26.2839,26.3467,26.275,26.3288,42000.0
2013-06-12 14:40:00,29.35,29.4,29.32,29.33,33900.0,26.3288,26.3737,26.3019,26.3109,33900.0
2013-06-12 14:50:00,29.33,29.38,29.31,29.37,42600.0,26.3109,26.3557,26.2929,26.3467,42600.0
2013-06-12 15:00:00,29.36,29.42,29.35,29.38,100800.0,26.3378,26.3916,26.3288,26.3557,100800.0
2013-06-12 15:10:00,29.38,29.41,29.32,29.32,40100.0,26.3557,26.3826,26.3019,26.3019,40100.0
2013-06-12 15:20:00,29.32,29.33,29.29,29.32,80200.0,26.3019,26.3109,26.275,26.3019,80200.0
2013-06-12 15:30:00,29.31,29.31,29.21,29.21,175400.0,26.2929,26.2929,26.2032,26.2032,175400.0
2013-06-12 15:40:00,29.21,29.31,29.15,29.3,186900.0,26.2032,26.2929,26.1494,26.2839,186900.0
2013-06-12 15:50:00,29.3,29.42,29.3,29.41,176800.0,26.2839,26.3916,26.2839,26.3826,176800.0
2013-06-13 09:30:00,29.19,29.34,29.14,29.3,39100.0,26.1853,26.3198,26.1404,26.2839,39100.0
2013-06-13 09:40:00,29.3,29.5,29.29,29.48,20100.0,26.2839,26.4634,26.275,26.4454,20100.0
2013-06-13 09:50:00,29.48,29.6,29.42,29.58,12500.0,26.4454,26.5531,26.3916,26.5351,12500.0
2013-06-13 10:00:00,29.54,29.67,29.51,29.53,14300.0,26.4992,26.6159,26.4723,26.4903,14300.0
2013-06-13 10:10:00,29.5,29.57,29.4,29.57,14600.0,26.4634,26.5262,26.3737,26.5262,14600.0
2013-06-13 10:20:00,29.56,29.56,29.4,29.42,4600.0,26.5172,26.5172,26.3737,26.3916,4600.0
2013-06-13 10:30:00,29.42,29.55,29.42,29.54,7400.0,26.3916,26.5082,26.3916,26.4992,7400.0
2013-06-13 10:40:00,29.53,29.7,29.52,29.7,65400.0,26.4903,26.6428,26.4813,26.6428,65400.0
2013-06-13 10:50:00,29.68,29.91,29.68,29.71,62300.0,26.6248,26.8312,26.6248,26.6517,62300.0
2013-06-13 11:00:00,29.71,29.78,29.7,29.71,20900.0,26.6517,26.7145,26.6428,26.6517,20900.0
2013-06-13 11:10:00,29.72,29.77,29.71,29.75,12000.0,26.6607,26.7056,26.6517,26.6876,12000.0
2013-06-13 11:20:00,29.75,29.77,29.75,29.76,21900.0,26.6876,26.7056,26.6876,26.6966,21900.0
2013-06-13 11:30:00,29.75,29.79,29.7,29.74,34300.0,26.6876,26.7235,26.6428,26.6787,34300.0
2013-06-13 11:40:00,29.74,29.78,29.71,29.74,23200.0,26.6787,26.7145,26.6517,26.6787,23200.0
2013-06-13 11:50:00,29.73,29.78,29.72,29.77,27500.0,26.6697,26.7145,26.6607,26.7056,27500.0
2013-06-13 12:00:00,29.77,29.78,29.73,29.75,13900.0,26.7056,26.7145,26.6697,26.6876,13900.0
2013-06-13 12:10:00,29.74,29.79,29.72,29.79,9100.0,26.6787,26.7235,26.6607,26.7235,9100.0
2013-06-13 12:20:00,29.79,29.81,29.78,29.78,8100.0,26.7235,26.7415,26.7145,26.7145,8100.0
2013-06-13 12:30:00,29.79,29.9,29.79,29.87,17500.0,26.7235,26.8222,26.7235,26.7953,17500.0
2013-06-13 12:40:00,29.87,29.88,29.86,29.87,3500.0,26.7953,26.8042,26.7863,26.7953,3500.0
2013-06-13 12:50:00,29.87,30.01,29.87,30.01,27000.0,26.7953,26.9209,26.7953,26.9209,27000.0
2013-06-13 13:00:00,30.0,30.02,29.96,30.0,21600.0,26.9119,26.9298,26.876,26.9119,21600.0
2013-06-13 13:10:00,30.0,30.03,29.99,30.02,14000.0,26.9119,26.9388,26.9029,26.9298,14000.0
2013-06-13 13:20:00,30.02,30.07,30.01,30.05,17300.0,26.9298,26.9747,26.9209,26.9567,17300.0
2013-06-13 13:30:00,30.05,30.06,30.02,30.04,13100.0,26.9567,26.9657,26.9298,26.9478,13100.0
2013-06-13 13:40:00,30.03,30.1,30.03,30.1,18700.0,26.9388,27.0016,26.9388,27.0016,18700.0
2013-06-13 13:50:00,30.1,30.13,30.09,30.1,10200.0,27.0016,27.0285,26.9926,27.0016,10200.0
2013-06-13 14:00:00,30.11,30.21,30.11,30.19,62000.0,27.0106,27.1003,27.0106,27.0823,62000.0
2013-06-13 14:10:00,30.18,30.25,30.14,30.24,26200.0,27.0734,27.1362,27.0375,27.1272,26200.0
2013-06-13 14:20:00,30.24,30.3,30.22,30.22,15900.0,27.1272,27.181,27.1092,27.1092,15900.0
2013-06-13 14:30:00,30.22,30.25,30.21,30.24,15900.0,27.1092,27.1362,27.1003,27.1272,15900.0
2013-06-13 14:40:00,30.23,30.25,30.15,30.15,13800.0,27.1182,27.1362,27.0465,27.0465,13800.0
2013-06-13 14:50:00,30.14,30.23,30.13,30.22,18300.0,27.0375,27.1182,27.0285,27.1092,18300.0
2013-06-13 15:00:00,30.22,30.28,30.2,30.27,26800.0,27.1092,27.1631,27.0913,27.1541,26800.0
2013-06-13 15:10:00,30.27,30.27,30.2,30.2,15400.0,27.1541,27.1541,27.0913,27.0913,15400.0
2013-06-13 15:20:00,30.19,30.27,30.17,30.27,27000.0,27.0823,27.1541,27.0644,27.1541,27000.0
2013-06-13 15:30:00,30.26,30.28,30.25,30.26,27900.0,27.1451,27.1631,27.1362,27.1451,27900.0
2013-06-13 15:40:00,30.27,30.33,30.26,30.3,147200.0,27.1541,27.2079,27.1451,27.181,147200.0
2013-06-13 15:50:00,30.29,30.36,30.24,30.31,210200.0,27.172,27.2348,27.1272,27.19,210200.0
2013-06-14 09:30:00,30.17,30.69,30.07,30.16,69000.0,27.0644,27.5309,26.9747,27.0554,69000.0
2013-06-14 09:40:00,30.14,30.39,30.09,30.39,11200.0,27.0375,27.2617,26.9926,27.2617,11200.0
2013-06-14 09:50:00,30.38,30.46,30.24,30.46,40400.0,27.2528,27.3245,27.1272,27.3245,40400.0
2013-06-14 10:00:00,30.46,30.46,30.3,30.42,7200.0,27.3245,27.3245,27.181,27.2887,7200.0
2013-06-14 10:10:00,30.41,30.48,30.37,30.47,12200.0,27.2797,27.3425,27.2438,27.3335,12200.0
2013-06-14 10:20:00,30.47,30.47,30.36,30.43,73600.0,27.3335,27.3335,27.2348,27.2976,73600.0
2013-06-14 10:30:00,30.43,30.46,30.36,30.4,24800.0,27.2976,27.3245,27.2348,27.2707,24800.0
2013-06-14 10:40:00,30.4,30.48,30.4,30.45,95800.0,27.2707,27.3425,27.2707,27.3156,95800.0
2013-06-14 10:50:00,30.44,30.49,30.4,30.41,95400.0,27.3066,27.3515,27.2707,27.2797,95400.0
2013-06-14 11:00:00,30.4,30.49,30.39,30.44,137500.0,27.2707,27.3515,27.2617,27.3066,137500.0
2013-06-14 11:10:00,30.44,30.5,30.42,30.44,53100.0,27.3066,27.3604,27.2887,27.3066,53100.0
2013-06-14 11:20:00,30.44,30.54,30.44,30.51,17200.0,27.3066,27.3963,27.3066,27.3694,17200.0
2013-06-14 11:30:00,30.52,30.52,30.45,30.46,32700.0,27.3784,27.3784,27.3156,27.3245,32700.0
2013-06-14 11:40:00,30.46,30.55,30.44,30.49,36200.0,27.3245,27.4053,27.3066,27.3515,36200.0
2013-06-14 11:50:00,30.45,30.49,30.44,30.49,10600.0,27.3156,27.3515,27.3066,27.3515,10600.0
2013-06-14 12:00:00,30.49,30.55,30.46,30.55,29400.0,27.3515,27.4053,27.3245,27.4053,29400.0
2013-06-14 12:10:00,30.53,30.61,30.5,30.61,25400.0,27.3873,27.4591,27.3604,27.4591,25400.0
2013-06-14 12:20:00,30.61,30.65,30.56,30.63,20400.0,27.4591,27.495,27.4142,27.477,20400.0
2013-06-14 12:30:00,30.63,30.65,30.59,30.65,7600.0,27.477,27.495,27.4412,27.495,7600.0
2013-06-14 12:40:00,30.64,30.66,30.61,30.65,16600.0,27.486,27.504,27.4591,27.495,16600.0
2013-06-14 12:50:00,30.65,30.69,30.6,30.65,53000.0,27.495,27.5309,27.4501,27.495,53000.0
2013-06-14 13:00:00,30.64,30.65,30.56,30.61,31200.0,27.486,27.495,27.4142,27.4591,31200.0
2013-06-14 13:10:00,30.62,30.62,30.49,30.51,16200.0,27.4681,27.4681,27.3515,27.3694,16200.0
2013-06-14 13:20:00,30.5,30.53,30.5,30.53,29000.0,27.3604,27.3873,27.3604,27.3873,29000.0
2013-06-14 13:30:00,30.52,30.62,30.52,30.56,47300.0,27.3784,27.4681,27.3784,27.4142,47300.0
2013-06-14 13:40:00,30.58,30.6,30.55,30.58,8200.0,27.4322,27.4501,27.4053,27.4322,8200.0
2013-06-14 13:50:00,30.58,30.6,30.54,30.58,39000.0,27.4322,27.4501,27.3963,27.4322,39000.0
2013-06-14 14:00:00,30.58,30.62,30.51,30.61,75900.0,27.4322,27.4681,27.3694,27.4591,75900.0
2013-06-14 14:10:00,30.61,30.71,30.58,30.63,558700.0,27.4591,27.5488,27.4322,27.477,558700.0
2013-06-14 14:20:00,30.64,30.67,30.64,30.65,27600.0,27.486,27.5129,27.486,27.495,27600.0
2013-06-14 14:30:00,30.63,30.67,30.6,30.67,15600.0,27.477,27.5129,27.4501,27.5129,15600.0
2013-06-14 14:40:00,30.67,30.67,30.62,30.65,17100.0,27.5129,27.5129,27.4681,27.495,17100.0
2013-06-14 14:50:00,30.66,30.67,30.59,30.63,19800.0,27.504,27.5129,27.4412,27.477,19800.0
2013-06-14 15:00:00,30.63,30.65,30.6,30.6,37500.0,27.477,27.495,27.4501,27.4501,37500.0
2013-06-14 15:10:00,30.6,30.67,30.58,30.64,67900.0,27.4501,27.5129,27.4322,27.486,67900.0
2013-06-14 15:20:00,30.64,30.67,30.6,30.6,28700.0,27.486,27.5129,27.4501,27.4501,28700.0
2013-06-14 15:30:00,30.6,30.67,30.6,30.66,53900.0,27.4501,27.5129,27.4501,27.504,53900.0
2013-06-14 15:40:00,30.65,30.67,30.6,30.67,76300.0,27.495,27.5129,27.4501,27.5129,76300.0
2013-06-14 15:50:00,30.66,30.67,30.6,30.61,170000.0,27.504,27.5129,27.4501,27.4591,170000.0
2013-06-17 09:30:00,30.99,31.0,30.89,30.99,20300.0,27.8,27.809,27.7103,27.8,20300.0
2013-06-17 09:40:00,31.01,31.18,30.87,30.99,45200.0,27.8179,27.9704,27.6923,27.8,45200.0
2013-06-17 09:50:00,30.99,31.07,30.98,31.03,28600.0,27.8,27.8717,27.791,27.8359,28600.0
2013-06-17 10:00:00,31.03,31.24,31.03,31.24,58800.0,27.8359,28.0243,27.8359,28.0243,58800.0
2013-06-17 10:10:00,31.25,31.25,31.12,31.19,32800.0,28.0332,28.0332,27.9166,27.9794,32800.0
2013-06-17 10:20:00,31.18,31.21,31.1,31.16,74900.0,27.9704,27.9973,27.8987,27.9525,74900.0
2013-06-17 10:30:00,31.17,31.19,31.09,31.09,25500.0,27.9615,27.9794,27.8897,27.8897,25500.0
2013-06-17 10:40:00,31.1,31.18,31.05,31.18,29600.0,27.8987,27.9704,27.8538,27.9704,29600.0
2013-06-17 10:50:00,31.16,31.18,31.12,31.15,16100.0,27.9525,27.9704,27.9166,27.9435,16100.0
2013-06-17 11:00:00,31.15,31.17,31.1,31.12,42700.0,27.9435,27.9615,27.8987,27.9166,42700.0
2013-06-17 11:10:00,31.12,31.25,31.12,31.2,108200.0,27.9166,28.0332,27.9166,27.9884,108200.0
2013-06-17 11:20:00,31.2,31.26,31.19,31.23,16000.0,27.9884,28.0422,27.9794,28.0153,16000.0
2013-06-17 11:30:00,31.23,31.31,31.23,31.31,94500.0,28.0153,28.087,28.0153,28.087,94500.0
2013-06-17 11:40:00,31.3,31.36,31.25,31.27,34400.0,28.0781,28.1319,28.0332,28.0512,34400.0
2013-06-17 11:50:00,31.27,31.3,31.25,31.26,18000.0,28.0512,28.0781,28.0332,28.0422,18000.0
2013-06-17 12:00:00,31.26,31.29,31.25,31.26,24900.0,28.0422,28.0691,28.0332,28.0422,24900.0
2013-06-17 12:10:00,31.26,31.34,31.26,31.3,25700.0,28.0422,28.114,28.0422,28.0781,25700.0
2013-06-17 12:20:00,31.32,31.32,31.25,31.27,28400.0,28.096,28.096,28.0332,28.0512,28400.0
2013-06-17 12:30:00,31.26,31.33,31.26,31.3,8700.0,28.0422,28.105,28.0422,28.0781,8700.0
2013-06-17 12:40:00,31.3,31.31,31.29,31.3,4300.0,28.0781,28.087,28.0691,28.0781,4300.0
2013-06-17 12:50:00,31.31,31.31,31.25,31.26,21900.0,28.087,28.087,28.0332,28.0422,21900.0
2013-06-17 13:00:00,31.26,31.29,31.25,31.26,9200.0,28.0422,28.0691,28.0332,28.0422,9200.0
2013-06-17 13:10:00,31.26,31.31,31.25,31.28,19600.0,28.0422,28.087,28.0332,28.0601,19600.0
2013-06-17 13:20:00,31.28,31.31,31.26,31.27,9400.0,28.0601,28.087,28.0422,28.0512,9400.0
2013-06-17 13:30:00,31.26,31.28,31.25,31.26,26900.0,28.0422,28.0601,28.0332,28.0422,26900.0
2013-06-17 13:40:00,31.25,31.32,31.25,31.31,17600.0,28.0332,28.096,28.0332,28.087,17600.0
2013-06-17 13:50:00,31.3,31.33,31.27,31.3,14300.0,28.0781,28.105,28.0512,28.0781,14300.0
2013-06-17 14:00:00,31.3,31.36,31.27,31.29,98800.0,28.0781,28.1319,28.0512,28.0691,98800.0
2013-06-17 14:10:00,31.29,31.31,31.21,31.3,21600.0,28.0691,28.087,27.9973,28.0781,21600.0
2013-06-17 14:20:00,31.3,31.33,31.23,31.3,90300.0,28.0781,28.105,28.0153,28.0781,90300.0
2013-06-17 14:30:00,31.3,31.32,31.25,31.25,17000.0,28.0781,28.096,28.0332,28.0332,17000.0
2013-06-17 14:40:00,31.25,31.3,31.1,31.12,30300.0,28.0332,28.0781,27.8987,27.9166,30300.0
2013-06-17 14:50:00,31.11,31.19,31.1,31.15,112100.0,27.9076,27.9794,27.8987,27.9435,112100.0
2013-06-17 15:00:00,31.16,31.29,31.14,31.29,143000.0,27.9525,28.0691,27.9345,28.0691,143000.0
2013-06-17 15:10:00,31.29,31.29,31.19,31.19,34200.0,28.0691,28.0691,27.9794,27.9794,34200.0
2013-06-17 15:20:00,31.19,31.22,31.13,31.16,36700.0,27.9794,28.0063,27.9256,27.9525,36700.0
2013-06-17 15:30:00,31.17,31.29,31.17,31.28,150700.0,27.9615,28.0691,27.9615,28.0601,150700.0
2013-06-17 15:40:00,31.28,31.29,31.21,31.26,39200.0,28.0601,28.0691,27.9973,28.0422,39200.0
2013-06-17 15:50:00,31.25,31.25,31.17,31.23,271400.0,28.0332,28.0332,27.9615,28.0153,271400.0
2013-06-18 09:30:00,31.52,31.52,31.28,31.49,39800.0,28.2754,28.2754,28.0601,28.2485,39800.0
2013-06-18 09:40:00,31.49,31.51,31.37,31.38,182000.0,28.2485,28.2665,28.1409,28.1498,182000.0
2013-06-18 09:50:00,31.39,31.41,31.35,31.38,44900.0,28.1588,28.1768,28.1229,28.1498,44900.0
2013-06-18 10:00:00,31.37,31.46,31.37,31.45,106400.0,28.1409,28.2216,28.1409,28.2126,106400.0
2013-06-18 10:10:00,31.45,31.66,31.45,31.57,73700.0,28.2126,28.401,28.2126,28.3203,73700.0
2013-06-18 10:20:00,31.56,31.57,31.49,31.56,20500.0,28.3113,28.3203,28.2485,28.3113,20500.0
2013-06-18 10:30:00,31.54,31.69,31.53,31.69,28100.0,28.2934,28.4279,28.2844,28.4279,28100.0
2013-06-18 10:40:00,31.69,31.75,31.68,31.72,21000.0,28.4279,28.4818,28.419,28.4548,21000.0
2013-06-18 10:50:00,31.72,31.78,31.7,31.75,27700.0,28.4548,28.5087,28.4369,28.4818,27700.0
2013-06-18 11:00:00,31.75,31.76,31.64,31.65,19200.0,28.4818,28.4907,28.3831,28.392,19200.0
2013-06-18 11:10:00,31.64,31.69,31.63,31.67,13700.0,28.3831,28.4279,28.3741,28.41,13700.0
2013-06-18 11:20:00,31.67,31.71,31.66,31.71,17600.0,28.41,28.4459,28.401,28.4459,17600.0
2013-06-18 11:30:00,31.71,31.83,31.69,31.73,33000.0,28.4459,28.5535,28.4279,28.4638,33000.0
2013-06-18 11:40:00,31.73,31.73,31.66,31.66,8500.0,28.4638,28.4638,28.401,28.401,8500.0
2013-06-18 11:50:00,31.66,31.68,31.62,31.67,10000.0,28.401,28.419,28.3651,28.41,10000.0
2013-06-18 12:00:00,31.65,31.67,31.6,31.6,4600.0,28.392,28.41,28.3472,28.3472,4600.0
2013-06-18 12:10:00,31.61,31.72,31.61,31.71,10600.0,28.3562,28.4548,28.3562,28.4459,10600.0
2013-06-18 12:20:00,31.71,31.71,31.66,31.66,6100.0,28.4459,28.4459,28.401,28.401,6100.0
2013-06-18 12:30:00,31.67,31.72,31.66,31.69,6800.0,28.41,28.4548,28.401,28.4279,6800.0
2013-06-18 12:40:00,31.68,31.7,31.65,31.67,7000.0,28.419,28.4369,28.392,28.41,7000.0
2013-06-18 12:50:00,31.67,31.72,31.65,31.67,18200.0,28.41,28.4548,28.392,28.41,18200.0
2013-06-18 13:00:00,31.67,31.67,31.62,31.64,3700.0,28.41,28.41,28.3651,28.3831,3700.0
2013-06-18 13:10:00,31.63,31.66,31.63,31.66,13600.0,28.3741,28.401,28.3741,28.401,13600.0
2013-06-18 13:20:00,31.66,31.71,31.66,31.71,25400.0,28.401,28.4459,28.401,28.4459,25400.0
2013-06-18 13:30:00,31.71,31.74,31.67,31.72,31300.0,28.4459,28.4728,28.41,28.4548,31300.0
2013-06-18 13:40:00,31.72,31.77,31.71,31.74,12000.0,28.4548,28.4997,28.4459,28.4728,12000.0
2013-06-18 13:50:00,31.74,31.79,31.71,31.74,120700.0,28.4728,28.5176,28.4459,28.4728,120700.0
2013-06-18 14:00:00,31.75,31.8,31.73,31.78,15300.0,28.4818,28.5266,28.4638,28.5087,15300.0
2013-06-18 14:10:00,31.77,31.83,31.77,31.83,19900.0,28.4997,28.5535,28.4997,28.5535,19900.0
2013-06-18 14:20:00,31.83,31.9,31.82,31.89,30100.0,28.5535,28.6163,28.5445,28.6073,30100.0
2013-06-18 14:30:00,31.89,31.93,31.89,31.9,28100.0,28.6073,28.6432,28.6073,28.6163,28100.0
2013-06-18 14:40:00,31.9,31.95,31.9,31.94,14000.0,28.6163,28.6612,28.6163,28.6522,14000.0
2013-06-18 14:50:00,31.94,31.96,31.92,31.93,15900.0,28.6522,28.6701,28.6343,28.6432,15900.0
2013-06-18 15:00:00,31.93,31.94,31.9,31.9,29400.0,28.6432,28.6522,28.6163,28.6163,29400.0
2013-06-18 15:10:00,31.9,31.92,31.89,31.92,15700.0,28.6163,28.6343,28.6073,28.6343,15700.0
2013-06-18 15:20:00,31.92,31.92,31.88,31.88,20300.0,28.6343,28.6343,28.5984,28.5984,20300.0
2013-06-18 15:30:00,31.89,31.93,31.88,31.89,51700.0,28.6073,28.6432,28.5984,28.6073,51700.0
2013-06-18 15:40:00,31.9,31.91,31.88,31.89,215100.0,28.6163,28.6253,28.5984,28.6073,215100.0
2013-06-18 15:50:00,31.9,32.05,31.87,32.02,263500.0,28.6163,28.7509,28.5894,28.724,263500.0
2013-06-19 09:30:00,31.9,32.0,31.82,31.89,66200.0,28.6163,28.706,28.5445,28.6073,66200.0
2013-06-19 09:40:00,31.89,31.92,31.79,31.79,30300.0,28.6073,28.6343,28.5176,28.5176,30300.0
2013-06-19 09:50:00,31.78,31.87,31.67,31.86,31800.0,28.5087,28.5894,28.41,28.5804,31800.0
2013-06-19 10:00:00,31.86,31.87,31.74,31.75,28200.0,28.5804,28.5894,28.4728,28.4818,28200.0
2013-06-19 10:10:00,31.75,31.82,31.73,31.82,19000.0,28.4818,28.5445,28.4638,28.5445,19000.0
2013-06-19 10:20:00,31.81,31.82,31.7,31.71,140100.0,28.5356,28.5445,28.4369,28.4459,140100.0
2013-06-19 10:30:00,31.72,31.88,31.7,31.88,19300.0,28.4548,28.5984,28.4369,28.5984,19300.0
2013-06-19 10:40:00,31.87,31.89,31.79,31.8,27800.0,28.5894,28.6073,28.5176,28.5266,27800.0
2013-06-19 10:50:00,31.79,31.8,31.73,31.77,20600.0,28.5176,28.5266,28.4638,28.4997,20600.0
2013-06-19 11:00:00,31.77,31.77,31.64,31.65,30900.0,28.4997,28.4997,28.3831,28.392,30900.0
2013-06-19 11:10:00,31.65,31.73,31.65,31.72,22100.0,28.392,28.4638,28.392,28.4548,22100.0
2013-06-19 11:20:00,31.7,31.72,31.59,31.6,16400.0,28.4369,28.4548,28.3382,28.3472,16400.0
2013-06-19 11:30:00,31.6,31.68,31.6,31.65,20200.0,28.3472,28.419,28.3472,28.392,20200.0
2013-06-19 11:40:00,31.66,31.66,31.63,31.64,11700.0,28.401,28.401,28.3741,28.3831,11700.0
2013-06-19 11:50:00,31.64,31.65,31.58,31.58,12200.0,28.3831,28.392,28.3293,28.3293,12200.0
2013-06-19 12:00:00,31.58,31.62,31.57,31.6,11900.0,28.3293,28.3651,28.3203,28.3472,11900.0
2013-06-19 12:10:00,31.61,31.64,31.59,31.6,11300.0,28.3562,28.3831,28.3382,28.3472,11300.0
2013-06-19 12:20:00,31.6,31.64,31.58,31.63,17800.0,28.3472,28.3831,28.3293,28.3741,17800.0
2013-06-19 12:30:00,31.63,31.63,31.58,31.61,10700.0,28.3741,28.3741,28.3293,28.3562,10700.0
2013-06-19 12:40:00,31.61,31.62,31.58,31.61,11400.0,28.3562,28.3651,28.3293,28.3562,11400.0
2013-06-19 12:50:00,31.61,31.63,31.6,31.61,17700.0,28.3562,28.3741,28.3472,28.3562,17700.0
2013-06-19 13:00:00,31.61,31.64,31.6,31.61,24900.0,28.3562,28.3831,28.3472,28.3562,24900.0
2013-06-19 13:10:00,31.61,31.65,31.6,31.63,11200.0,28.3562,28.392,28.3472,28.3741,11200.0
2013-06-19 13:20:00,31.62,31.62,31.6,31.62,10600.0,28.3651,28.3651,28.3472,28.3651,10600.0
2013-06-19 13:30:00,31.61,31.64,31.6,31.61,16500.0,28.3562,28.3831,28.3472,28.3562,16500.0
2013-06-19 13:40:00,31.61,31.62,31.56,31.59,21800.0,28.3562,28.3651,28.3113,28.3382,21800.0
2013-06-19 13:50:00,31.59,31.63,31.55,31.58,14900.0,28.3382,28.3741,28.3023,28.3293,14900.0
2013-06-19 14:00:00,31.57,31.62,31.5,31.59,63800.0,28.3203,28.3651,28.2575,28.3382,63800.0
2013-06-19 14:10:00,31.59,31.85,31.58,31.84,50800.0,28.3382,28.5715,28.3293,28.5625,50800.0
2013-06-19 14:20:00,31.85,31.87,31.81,31.82,25700.0,28.5715,28.5894,28.5356,28.5445,25700.0
2013-06-19 14:30:00,31.81,31.85,31.65,31.79,92700.0,28.5356,28.5715,28.392,28.5176,92700.0
2013-06-19 14:40:00,31.78,31.85,31.7,31.75,21300.0,28.5087,28.5715,28.4369,28.4818,21300.0
2013-06-19 14:50:00,31.75,31.75,31.63,31.69,88900.0,28.4818,28.4818,28.3741,28.4279,88900.0
2013-06-19 15:00:00,31.68,31.69,31.5,31.55,116500.0,28.419,28.4279,28.2575,28.3023,116500.0
2013-06-19 15:10:00,31.55,31.6,31.53,31.56,45800.0,28.3023,28.3472,28.2844,28.3113,45800.0
2013-06-19 15:20:00,31.56,31.7,31.55,31.68,67400.0,28.3113,28.4369,28.3023,28.419,67400.0
2013-06-19 15:30:00,31.67,31.68,31.59,31.64,43600.0,28.41,28.419,28.3382,28.3831,43600.0
2013-06-19 15:40:00,31.66,31.72,31.61,31.66,129400.0,28.401,28.4548,28.3562,28.401,129400.0
2013-06-19 15:50:00,31.67,31.72,31.62,31.64,180700.0,28.41,28.4548,28.3651,28.3831,180700.0
2013-06-20 09:30:00,31.09,31.36,30.68,30.8,141800.0,27.8897,28.1319,27.5219,27.6295,141800.0
2013-06-20 09:40:00,30.81,30.91,30.8,30.91,72500.0,27.6385,27.7282,27.6295,27.7282,72500.0
2013-06-20 09:50:00,30.91,31.05,30.9,31.0,37600.0,27.7282,27.8538,27.7192,27.809,37600.0
2013-06-20 10:00:00,31.02,31.12,30.99,31.09,196900.0,27.8269,27.9166,27.8,27.8897,196900.0
2013-06-20 10:10:00,31.09,31.09,30.89,30.93,338800.0,27.8897,27.8897,27.7103,27.7462,338800.0
2013-06-20 10:20:00,30.89,30.91,30.82,30.9,74400.0,27.7103,27.7282,27.6475,27.7192,74400.0
2013-06-20 10:30:00,30.9,30.95,30.86,30.87,420500.0,27.7192,27.7641,27.6834,27.6923,420500.0
2013-06-20 10:40:00,30.86,30.9,30.77,30.8,183200.0,27.6834,27.7192,27.6026,27.6295,183200.0
2013-06-20 10:50:00,30.79,30.9,30.78,30.8,141100.0,27.6206,27.7192,27.6116,27.6295,141100.0
2013-06-20 11:00:00,30.78,30.78,30.5,30.5,26300.0,27.6116,27.6116,27.3604,27.3604,26300.0
2013-06-20 11:10:00,30.5,30.57,30.46,30.46,90200.0,27.3604,27.4232,27.3245,27.3245,90200.0
2013-06-20 11:20:00,30.46,30.53,30.44,30.52,26200.0,27.3245,27.3873,27.3066,27.3784,26200.0
2013-06-20 11:30:00,30.51,30.63,30.49,30.6,23700.0,27.3694,27.477,27.3515,27.4501,23700.0
2013-06-20 11:40:00,30.59,30.59,30.52,30.56,26200.0,27.4412,27.4412,27.3784,27.4142,26200.0
2013-06-20 11:50:00,30.55,30.57,30.49,30.51,8900.0,27.4053,27.4232,27.3515,27.3694,8900.0
2013-06-20 12:00:00,30.49,30.51,30.41,30.45,88200.0,27.3515,27.3694,27.2797,27.3156,88200.0
2013-06-20 12:10:00,30.45,30.51,30.45,30.5,18000.0,27.3156,27.3694,27.3156,27.3604,18000.0
2013-06-20 12:20:00,30.5,30.6,30.49,30.58,85000.0,27.3604,27.4501,27.3515,27.4322,85000.0
2013-06-20 12:30:00,30.56,30.6,30.49,30.5,16900.0,27.4142,27.4501,27.3515,27.3604,16900.0
2013-06-20 12:40:00,30.5,30.52,30.5,30.5,13700.0,27.3604,27.3784,27.3604,27.3604,13700.0
2013-06-20 12:50:00,30.5,30.51,30.5,30.5,16200.0,27.3604,27.3694,27.3604,27.3604,16200.0
2013-06-20 13:00:00,30.5,30.58,30.49,30.56,34700.0,27.3604,27.4322,27.3515,27.4142,34700.0
2013-06-20 13:10:00,30.57,30.57,30.5,30.51,31900.0,27.4232,27.4232,27.3604,27.3694,31900.0
2013-06-20 13:20:00,30.51,30.55,30.49,30.54,22400.0,27.3694,27.4053,27.3515,27.3963,22400.0
2013-06-20 13:30:00,30.53,30.58,30.52,30.58,145300.0,27.3873,27.4322,27.3784,27.4322,145300.0
2013-06-20 13:40:00,30.57,30.61,30.55,30.58,192000.0,27.4232,27.4591,27.4053,27.4322,192000.0
2013-06-20 13:50:00,30.58,30.63,30.54,30.61,40900.0,27.4322,27.477,27.3963,27.4591,40900.0
2013-06-20 14:00:00,30.61,30.62,30.54,30.54,23600.0,27.4591,27.4681,27.3963,27.3963,23600.0
2013-06-20 14:10:00,30.54,30.58,30.53,30.55,31700.0,27.3963,27.4322,27.3873,27.4053,31700.0
2013-06-20 14:20:00,30.53,30.56,30.5,30.53,389200.0,27.3873,27.4142,27.3604,27.3873,389200.0
2013-06-20 14:30:00,30.53,30.55,30.32,30.34,160600.0,27.3873,27.4053,27.199,27.2169,160600.0
2013-06-20 14:40:00,30.35,30.43,30.34,30.41,43400.0,27.2259,27.2976,27.2169,27.2797,43400.0
2013-06-20 14:50:00,30.42,30.45,30.37,30.37,359800.0,27.2887,27.3156,27.2438,27.2438,359800.0
2013-06-20 15:00:00,30.37,30.41,30.27,30.38,37100.0,27.2438,27.2797,27.1541,27.2528,37100.0
2013-06-20 15:10:00,30.37,30.42,30.36,30.36,30800.0,27.2438,27.2887,27.2348,27.2348,30800.0
2013-06-20 15:20:00,30.36,30.38,30.28,30.34,38800.0,27.2348,27.2528,27.1631,27.2169,38800.0
2013-06-20 15:30:00,30.34,30.35,30.23,30.24,64300.0,27.2169,27.2259,27.1182,27.1272,64300.0
2013-06-20 15:40:00,30.24,30.27,30.19,30.27,132900.0,27.1272,27.1541,27.0823,27.1541,132900.0
2013-06-20 15:50:00,30.27,30.62,30.26,30.59,618100.0,27.1541,27.4681,27.1451,27.4412,618100.0
2013-06-21 09:30:00,30.72,30.82,30.53,30.64,65300.0,27.5578,27.6475,27.3873,27.486,65300.0
2013-06-21 09:40:00,30.61,30.76,30.48,30.76,11000.0,27.4591,27.5937,27.3425,27.5937,11000.0
2013-06-21 09:50:00,30.72,30.76,30.55,30.56,31100.0,27.5578,27.5937,27.4053,27.4142,31100.0
2013-06-21 10:00:00,30.57,30.7,30.55,30.6,113500.0,27.4232,27.5398,27.4053,27.4501,113500.0
2013-06-21 10:10:00,30.6,30.61,30.51,30.57,77700.0,27.4501,27.4591,27.3694,27.4232,77700.0
2013-06-21 10:20:00,30.58,30.61,30.53,30.55,61700.0,27.4322,27.4591,27.3873,27.4053,61700.0
2013-06-21 10:30:00,30.55,30.58,30.37,30.43,194000.0,27.4053,27.4322,27.2438,27.2976,194000.0
2013-06-21 10:40:00,30.42,30.42,30.32,30.37,17200.0,27.2887,27.2887,27.199,27.2438,17200.0
2013-06-21 10:50:00,30.39,30.46,30.3,30.45,24100.0,27.2617,27.3245,27.181,27.3156,24100.0
2013-06-21 11:00:00,30.45,30.51,30.45,30.5,40400.0,27.3156,27.3694,27.3156,27.3604,40400.0
2013-06-21 11:10:00,30.47,30.52,30.45,30.51,36100.0,27.3335,27.3784,27.3156,27.3694,36100.0
2013-06-21 11:20:00,30.48,30.52,30.45,30.47,330100.0,27.3425,27.3784,27.3156,27.3335,330100.0
2013-06-21 11:30:00,30.45,30.55,30.37,30.49,512800.0,27.3156,27.4053,27.2438,27.3515,512800.0
2013-06-21 11:40:00,30.48,30.52,30.35,30.47,673300.0,27.3425,27.3784,27.2259,27.3335,673300.0
2013-06-21 11:50:00,30.46,30.5,30.33,30.41,223300.0,27.3245,27.3604,27.2079,27.2797,223300.0
2013-06-21 12:00:00,30.4,30.55,30.39,30.5,30400.0,27.2707,27.4053,27.2617,27.3604,30400.0
2013-06-21 12:10:00,30.5,30.61,30.5,30.61,33000.0,27.3604,27.4591,27.3604,27.4591,33000.0
2013-06-21 12:20:00,30.6,30.64,30.5,30.6,640700.0,27.4501,27.486,27.3604,27.4501,640700.0
2013-06-21 12:30:00,30.6,30.62,30.59,30.6,18100.0,27.4501,27.4681,27.4412,27.4501,18100.0
2013-06-21 12:40:00,30.6,30.78,30.59,30.77,44400.0,27.4501,27.6116,27.4412,27.6026,44400.0
2013-06-21 12:50:00,30.78,30.91,30.73,30.91,76200.0,27.6116,27.7282,27.5667,27.7282,76200.0
2013-06-21 13:00:00,30.91,30.91,30.74,30.79,37000.0,27.7282,27.7282,27.5757,27.6206,37000.0
2013-06-21 13:10:00,30.79,30.87,30.76,30.81,9900.0,27.6206,27.6923,27.5937,27.6385,9900.0
2013-06-21 13:20:00,30.79,30.79,30.75,30.77,41900.0,27.6206,27.6206,27.5847,27.6026,41900.0
2013-06-21 13:30:00,30.76,30.83,30.74,30.77,29300.0,27.5937,27.6565,27.5757,27.6026,29300.0
2013-06-21 13:40:00,30.78,30.8,30.72,30.79,64800.0,27.6116,27.6295,27.5578,27.6206,64800.0
2013-06-21 13:50:00,30.79,30.8,30.7,30.74,88900.0,27.6206,27.6295,27.5398,27.5757,88900.0
2013-06-21 14:00:00,30.74,30.77,30.7,30.74,31500.0,27.5757,27.6026,27.5398,27.5757,31500.0
2013-06-21 14:10:00,30.74,30.77,30.7,30.77,21700.0,27.5757,27.6026,27.5398,27.6026,21700.0
2013-06-21 14:20:00,30.76,30.76,30.71,30.74,14900.0,27.5937,27.5937,27.5488,27.5757,14900.0
2013-06-21 14:30:00,30.74,30.78,30.7,30.78,29200.0,27.5757,27.6116,27.5398,27.6116,29200.0
2013-06-21 14:40:00,30.77,30.77,30.7,30.74,32200.0,27.6026,27.6026,27.5398,27.5757,32200.0
2013-06-21 14:50:00,30.74,30.82,30.74,30.81,34800.0,27.5757,27.6475,27.5757,27.6385,34800.0
2013-06-21 15:00:00,30.82,30.89,30.76,30.83,26200.0,27.6475,27.7103,27.5937,27.6565,26200.0
2013-06-21 15:10:00,30.84,30.9,30.81,30.81,21900.0,27.6654,27.7192,27.6385,27.6385,21900.0
2013-06-21 15:20:00,30.81,30.91,30.81,30.91,19100.0,27.6385,27.7282,27.6385,27.7282,19100.0
2013-06-21 15:30:00,30.9,30.92,30.83,30.87,20500.0,27.7192,27.7372,27.6565,27.6923,20500.0
2013-06-21 15:40:00,30.87,30.87,30.77,30.81,42400.0,27.6923,27.6923,27.6026,27.6385,42400.0
2013-06-21 15:50:00,30.81,30.9,30.81,30.9,172800.0,27.6385,27.7192,27.6385,27.7192,172800.0
2013-06-24 09:30:00,30.4,30.59,30.4,30.46,160900.0,27.2707,27.4412,27.2707,27.3245,160900.0
2013-06-24 09:40:00,30.45,30.5,30.43,30.45,63900.0,27.3156,27.3604,27.2976,27.3156,63900.0
2013-06-24 09:50:00,30.45,30.49,30.34,30.37,628400.0,27.3156,27.3515,27.2169,27.2438,628400.0
2013-06-24 10:00:00,30.37,30.43,30.07,30.09,542500.0,27.2438,27.2976,26.9747,26.9926,542500.0
2013-06-24 10:10:00,30.09,30.09,29.93,29.96,341900.0,26.9926,26.9926,26.8491,26.876,341900.0
2013-06-24 10:20:00,29.96,29.96,29.79,29.81,356000.0,26.876,26.876,26.7235,26.7415,356000.0
2013-06-24 10:30:00,29.81,29.82,29.64,29.7,234100.0,26.7415,26.7504,26.5889,26.6428,234100.0
2013-06-24 10:40:00,29.7,29.78,29.63,29.7,153600.0,26.6428,26.7145,26.58,26.6428,153600.0
2013-06-24 10:50:00,29.7,29.92,29.7,29.79,286100.0,26.6428,26.8401,26.6428,26.7235,286100.0
2013-06-24 11:00:00,29.75,29.8,29.57,29.59,65000.0,26.6876,26.7325,26.5262,26.5441,65000.0
2013-06-24 11:10:00,29.58,29.6,29.41,29.41,113300.0,26.5351,26.5531,26.3826,26.3826,113300.0
2013-06-24 11:20:00,29.41,29.43,29.25,29.25,119500.0,26.3826,26.4006,26.2391,26.2391,119500.0
2013-06-24 11:30:00,29.24,29.35,29.23,29.28,212900.0,26.2301,26.3288,26.2212,26.266,212900.0
2013-06-24 11:40:00,29.28,29.32,29.24,29.28,196000.0,26.266,26.3019,26.2301,26.266,196000.0
2013-06-24 11:50:00,29.28,29.35,29.26,29.3,148700.0,26.266,26.3288,26.2481,26.2839,148700.0
2013-06-24 12:00:00,29.3,29.34,29.17,29.17,91200.0,26.2839,26.3198,26.1673,26.1673,91200.0
2013-06-24 12:10:00,29.16,29.25,29.12,29.21,80400.0,26.1584,26.2391,26.1225,26.2032,80400.0
2013-06-24 12:20:00,29.21,29.23,29.14,29.18,86400.0,26.2032,26.2212,26.1404,26.1763,86400.0
2013-06-24 12:30:00,29.18,29.26,29.1,29.1,70000.0,26.1763,26.2481,26.1045,26.1045,70000.0
2013-06-24 12:40:00,29.1,29.21,29.1,29.21,64500.0,26.1045,26.2032,26.1045,26.2032,64500.0
2013-06-24 12:50:00,29.2,29.21,29.03,29.05,92700.0,26.1942,26.2032,26.0417,26.0597,92700.0
2013-06-24 13:00:00,29.05,29.14,29.03,29.1,70100.0,26.0597,26.1404,26.0417,26.1045,70100.0
2013-06-24 13:10:00,29.09,29.13,29.05,29.05,60800.0,26.0956,26.1314,26.0597,26.0597,60800.0
2013-06-24 13:20:00,29.06,29.19,29.03,29.19,100700.0,26.0687,26.1853,26.0417,26.1853,100700.0
2013-06-24 13:30:00,29.21,29.33,29.19,29.31,51800.0,26.2032,26.3109,26.1853,26.2929,51800.0
2013-06-24 13:40:00,29.31,29.38,29.27,29.28,100200.0,26.2929,26.3557,26.257,26.266,100200.0
2013-06-24 13:50:00,29.27,29.31,29.18,29.3,44700.0,26.257,26.2929,26.1763,26.2839,44700.0
2013-06-24 14:00:00,29.31,29.59,29.26,29.57,105100.0,26.2929,26.5441,26.2481,26.5262,105100.0
2013-06-24 14:10:00,29.57,29.6,29.45,29.46,67700.0,26.5262,26.5531,26.4185,26.4275,67700.0
2013-06-24 14:20:00,29.46,29.52,29.43,29.51,50700.0,26.4275,26.4813,26.4006,26.4723,50700.0
2013-06-24 14:30:00,29.49,29.53,29.46,29.49,45500.0,26.4544,26.4903,26.4275,26.4544,45500.0
2013-06-24 14:40:00,29.49,29.56,29.46,29.55,85000.0,26.4544,26.5172,26.4275,26.5082,85000.0
2013-06-24 14:50:00,29.56,29.58,29.49,29.52,252600.0,26.5172,26.5351,26.4544,26.4813,252600.0
2013-06-24 15:00:00,29.51,29.52,29.45,29.46,222600.0,26.4723,26.4813,26.4185,26.4275,222600.0
2013-06-24 15:10:00,29.47,29.53,29.46,29.5,113200.0,26.4364,26.4903,26.4275,26.4634,113200.0
2013-06-24 15:20:00,29.51,29.53,29.4,29.4,109200.0,26.4723,26.4903,26.3737,26.3737,109200.0
2013-06-24 15:30:00,29.39,29.49,29.39,29.48,116300.0,26.3647,26.4544,26.3647,26.4454,116300.0
2013-06-24 15:40:00,29.48,29.49,29.23,29.25,177800.0,26.4454,26.4544,26.2212,26.2391,177800.0
2013-06-24 15:50:00,29.25,29.25,29.16,29.16,373300.0,26.2391,26.2391,26.1584,26.1584,373300.0
2013-06-25 09:30:00,29.45,29.73,29.41,29.54,37600.0,26.4185,26.6697,26.3826,26.4992,37600.0
2013-06-25 09:40:00,29.54,29.82,29.54,29.68,69900.0,26.4992,26.7504,26.4992,26.6248,69900.0
2013-06-25 09:50:00,29.66,29.69,29.46,29.55,209900.0,26.6069,26.6338,26.4275,26.5082,209900.0
2013-06-25 10:00:00,29.54,29.57,29.41,29.5,64300.0,26.4992,26.5262,26.3826,26.4634,64300.0
2013-06-25 10:10:00,29.51,29.54,29.4,29.43,120500.0,26.4723,26.4992,26.3737,26.4006,120500.0
2013-06-25 10:20:00,29.44,29.58,29.41,29.49,67500.0,26.4095,26.5351,26.3826,26.4544,67500.0
2013-06-25 10:30:00,29.46,29.57,29.44,29.54,22900.0,26.4275,26.5262,26.4095,26.4992,22900.0
2013-06-25 10:40:00,29.54,29.65,29.5,29.63,40800.0,26.4992,26.5979,26.4634,26.58,40800.0
2013-06-25 10:50:00,29.62,29.63,29.48,29.49,16000.0,26.571,26.58,26.4454,26.4544,16000.0
2013-06-25 11:00:00,29.49,29.55,29.45,29.55,128400.0,26.4544,26.5082,26.4185,26.5082,128400.0
2013-06-25 11:10:00,29.55,29.55,29.45,29.48,21400.0,26.5082,26.5082,26.4185,26.4454,21400.0
2013-06-25 11:20:00,29.5,29.51,29.46,29.49,16500.0,26.4634,26.4723,26.4275,26.4544,16500.0
2013-06-25 11:30:00,29.49,29.49,29.45,29.49,135500.0,26.4544,26.4544,26.4185,26.4544,135500.0
2013-06-25 11:40:00,29.48,29.52,29.43,29.51,21000.0,26.4454,26.4813,26.4006,26.4723,21000.0
2013-06-25 11:50:00,29.51,29.54,29.5,29.51,12700.0,26.4723,26.4992,26.4634,26.4723,12700.0
2013-06-25 12:00:00,29.51,29.65,29.5,29.56,19400.0,26.4723,26.5979,26.4634,26.5172,19400.0
2013-06-25 12:10:00,29.56,29.57,29.5,29.53,13000.0,26.5172,26.5262,26.4634,26.4903,13000.0
2013-06-25 12:20:00,29.53,29.58,29.49,29.49,15300.0,26.4903,26.5351,26.4544,26.4544,15300.0
2013-06-25 12:30:00,29.48,29.61,29.46,29.57,16900.0,26.4454,26.562,26.4275,26.5262,16900.0
2013-06-25 12:40:00,29.57,29.58,29.55,29.55,9800.0,26.5262,26.5351,26.5082,26.5082,9800.0
2013-06-25 12:50:00,29.54,29.56,29.49,29.5,16600.0,26.4992,26.5172,26.4544,26.4634,16600.0
2013-06-25 13:00:00,29.5,29.55,29.46,29.46,21800.0,26.4634,26.5082,26.4275,26.4275,21800.0
2013-06-25 13:10:00,29.46,29.5,29.41,29.42,104200.0,26.4275,26.4634,26.3826,26.3916,104200.0
2013-06-25 13:20:00,29.43,29.5,29.41,29.5,16400.0,26.4006,26.4634,26.3826,26.4634,16400.0
2013-06-25 13:30:00,29.48,29.51,29.44,29.51,13900.0,26.4454,26.4723,26.4095,26.4723,13900.0
2013-06-25 13:40:00,29.51,29.59,29.5,29.59,28000.0,26.4723,26.5441,26.4634,26.5441,28000.0
2013-06-25 13:50:00,29.58,29.59,29.48,29.48,25900.0,26.5351,26.5441,26.4454,26.4454,25900.0
2013-06-25 14:00:00,29.48,29.52,29.46,29.48,17300.0,26.4454,26.4813,26.4275,26.4454,17300.0
2013-06-25 14:10:00,29.48,29.67,29.48,29.67,31100.0,26.4454,26.6159,26.4454,26.6159,31100.0
2013-06-25 14:20:00,29.66,29.77,29.61,29.7,191400.0,26.6069,26.7056,26.562,26.6428,191400.0
2013-06-25 14:30:00,29.71,29.73,29.65,29.65,67500.0,26.6517,26.6697,26.5979,26.5979,67500.0
2013-06-25 14:40:00,29.66,29.66,29.59,29.65,26800.0,26.6069,26.6069,26.5441,26.5979,26800.0
2013-06-25 14:50:00,29.65,29.66,29.59,29.59,27300.0,26.5979,26.6069,26.5441,26.5441,27300.0
2013-06-25 15:00:00,29.59,29.64,29.54,29.58,31200.0,26.5441,26.5889,26.4992,26.5351,31200.0
2013-06-25 15:10:00,29.57,29.66,29.56,29.62,24600.0,26.5262,26.6069,26.5172,26.571,24600.0
2013-06-25 15:20:00,29.62,29.8,29.62,29.8,36600.0,26.571,26.7325,26.571,26.7325,36600.0
2013-06-25 15:30:00,29.81,29.9,29.81,29.88,32100.0,26.7415,26.8222,26.7415,26.8042,32100.0
2013-06-25 15:40:00,29.88,29.93,29.84,29.86,58600.0,26.8042,26.8491,26.7684,26.7863,58600.0
2013-06-25 15:50:00,29.86,29.94,29.8,29.91,195700.0,26.7863,26.8581,26.7325,26.8312,195700.0
2013-06-26 09:30:00,30.23,30.32,30.08,30.1,30000.0,27.1182,27.199,26.9837,27.0016,30000.0
2013-06-26 09:40:00,30.12,30.19,30.08,30.13,33000.0,27.0195,27.0823,26.9837,27.0285,33000.0
2013-06-26 09:50:00,30.12,30.14,29.84,29.95,86700.0,27.0195,27.0375,26.7684,26.867,86700.0
2013-06-26 10:00:00,29.97,29.99,29.86,29.9,124200.0,26.885,26.9029,26.7863,26.8222,124200.0
2013-06-26 10:10:00,29.93,29.94,29.84,29.92,44000.0,26.8491,26.8581,26.7684,26.8401,44000.0
2013-06-26 10:20:00,29.92,30.02,29.92,29.95,24700.0,26.8401,26.9298,26.8401,26.867,24700.0
2013-06-26 10:30:00,29.95,30.11,29.94,30.01,25600.0,26.867,27.0106,26.8581,26.9209,25600.0
2013-06-26 10:40:00,29.99,30.08,29.97,29.99,23500.0,26.9029,26.9837,26.885,26.9029,23500.0
2013-06-26 10:50:00,29.97,30.0,29.93,29.97,18700.0,26.885,26.9119,26.8491,26.885,18700.0
2013-06-26 11:00:00,29.98,29.99,29.94,29.98,6900.0,26.894,26.9029,26.8581,26.894,6900.0
2013-06-26 11:10:00,29.97,30.0,29.97,29.98,4700.0,26.885,26.9119,26.885,26.894,4700.0
2013-06-26 11:20:00,29.98,30.0,29.96,29.98,80100.0,26.894,26.9119,26.876,26.894,80100.0
2013-06-26 11:30:00,29.98,30.0,29.96,29.97,10500.0,26.894,26.9119,26.876,26.885,10500.0
2013-06-26 11:40:00,29.98,30.02,29.96,30.0,18600.0,26.894,26.9298,26.876,26.9119,18600.0
2013-06-26 11:50:00,30.0,30.03,29.99,30.03,11200.0,26.9119,26.9388,26.9029,26.9388,11200.0
2013-06-26 12:00:00,30.03,30.15,30.0,30.0,14600.0,26.9388,27.0465,26.9119,26.9119,14600.0
2013-06-26 12:10:00,30.01,30.09,30.0,30.09,36000.0,26.9209,26.9926,26.9119,26.9926,36000.0
2013-06-26 12:20:00,30.1,30.11,30.07,30.08,5700.0,27.0016,27.0106,26.9747,26.9837,5700.0
2013-06-26 12:30:00,30.08,30.09,30.01,30.06,42300.0,26.9837,26.9926,26.9209,26.9657,42300.0
2013-06-26 12:40:00,30.09,30.1,30.03,30.04,16400.0,26.9926,27.0016,26.9388,26.9478,16400.0
2013-06-26 12:50:00,30.04,30.1,30.04,30.08,10200.0,26.9478,27.0016,26.9478,26.9837,10200.0
2013-06-26 13:00:00,30.08,30.1,30.02,30.09,44700.0,26.9837,27.0016,26.9298,26.9926,44700.0
2013-06-26 13:10:00,30.1,30.16,30.09,30.14,7900.0,27.0016,27.0554,26.9926,27.0375,7900.0
2013-06-26 13:20:00,30.16,30.16,30.13,30.15,8400.0,27.0554,27.0554,27.0285,27.0465,8400.0
2013-06-26 13:30:00,30.16,30.16,30.1,30.1,5300.0,27.0554,27.0554,27.0016,27.0016,5300.0
2013-06-26 13:40:00,30.1,30.11,30.08,30.09,17400.0,27.0016,27.0106,26.9837,26.9926,17400.0
2013-06-26 13:50:00,30.08,30.1,29.99,29.99,22000.0,26.9837,27.0016,26.9029,26.9029,22000.0
2013-06-26 14:00:00,30.0,30.02,29.97,30.0,14800.0,26.9119,26.9298,26.885,26.9119,14800.0
2013-06-26 14:10:00,30.01,30.05,29.99,29.99,17100.0,26.9209,26.9567,26.9029,26.9029,17100.0
2013-06-26 14:20:00,30.0,30.04,29.98,30.01,14700.0,26.9119,26.9478,26.894,26.9209,14700.0
2013-06-26 14:30:00,30.02,30.02,29.99,30.01,8900.0,26.9298,26.9298,26.9029,26.9209,8900.0
2013-06-26 14:40:00,30.02,30.06,30.01,30.05,17300.0,26.9298,26.9657,26.9209,26.9567,17300.0
2013-06-26 14:50:00,30.05,30.09,30.03,30.09,10400.0,26.9567,26.9926,26.9388,26.9926,10400.0
2013-06-26 15:00:00,30.09,30.17,30.09,30.15,22100.0,26.9926,27.0644,26.9926,27.0465,22100.0
2013-06-26 15:10:00,30.16,30.23,30.16,30.22,22400.0,27.0554,27.1182,27.0554,27.1092,22400.0
2013-06-26 15:20:00,30.23,30.25,30.21,30.22,40200.0,27.1182,27.1362,27.1003,27.1092,40200.0
2013-06-26 15:30:00,30.21,30.22,30.16,30.22,66400.0,27.1003,27.1092,27.0554,27.1092,66400.0
2013-06-26 15:40:00,30.22,30.22,30.17,30.19,71900.0,27.1092,27.1092,27.0644,27.0823,71900.0
2013-06-26 15:50:00,30.19,30.23,30.18,30.19,113300.0,27.0823,27.1182,27.0734,27.0823,113300.0
2013-06-27 09:30:00,30.6,30.63,30.42,30.55,29300.0,27.4501,27.477,27.2887,27.4053,29300.0
2013-06-27 09:40:00,30.59,30.64,30.49,30.56,270100.0,27.4412,27.486,27.3515,27.4142,270100.0
2013-06-27 09:50:00,30.57,30.73,30.55,30.64,19400.0,27.4232,27.5667,27.4053,27.486,19400.0
2013-06-27 10:00:00,30.64,30.79,30.58,30.79,42000.0,27.486,27.6206,27.4322,27.6206,42000.0
2013-06-27 10:10:00,30.79,30.82,30.72,30.77,19600.0,27.6206,27.6475,27.5578,27.6026,19600.0
2013-06-27 10:20:00,30.77,30.88,30.77,30.87,25300.0,27.6026,27.7013,27.6026,27.6923,25300.0
2013-06-27 10:30:00,30.88,31.05,30.87,30.87,51600.0,27.7013,27.8538,27.6923,27.6923,51600.0
2013-06-27 10:40:00,30.88,30.9,30.85,30.85,41300.0,27.7013,27.7192,27.6744,27.6744,41300.0
2013-06-27 10:50:00,30.85,30.98,30.85,30.97,20900.0,27.6744,27.791,27.6744,27.782,20900.0
2013-06-27 11:00:00,30.95,31.03,30.93,30.94,10000.0,27.7641,27.8359,27.7462,27.7551,10000.0
2013-06-27 11:10:00,30.95,31.01,30.94,31.01,13200.0,27.7641,27.8179,27.7551,27.8179,13200.0
2013-06-27 11:20:00,31.0,31.03,30.94,30.97,11700.0,27.809,27.8359,27.7551,27.782,11700.0
2013-06-27 11:30:00,30.95,30.98,30.94,30.95,22000.0,27.7641,27.791,27.7551,27.7641,22000.0
2013-06-27 11:40:00,30.96,30.99,30.95,30.99,17200.0,27.7731,27.8,27.7641,27.8,17200.0
2013-06-27 11:50:00,30.99,31.0,30.96,30.99,10900.0,27.8,27.809,27.7731,27.8,10900.0
2013-06-27 12:00:00,30.98,31.03,30.95,31.01,35500.0,27.791,27.8359,27.7641,27.8179,35500.0
2013-06-27 12:10:00,31.01,31.1,30.99,31.05,21900.0,27.8179,27.8987,27.8,27.8538,21900.0
2013-06-27 12:20:00,31.06,31.09,31.02,31.07,14300.0,27.8628,27.8897,27.8269,27.8717,14300.0
2013-06-27 12:30:00,31.06,31.09,31.05,31.09,15500.0,27.8628,27.8897,27.8538,27.8897,15500.0
2013-06-27 12:40:00,31.09,31.15,31.07,31.15,23900.0,27.8897,27.9435,27.8717,27.9435,23900.0
2013-06-27 12:50:00,31.14,31.17,31.1,31.1,22800.0,27.9345,27.9615,27.8987,27.8987,22800.0
2013-06-27 13:00:00,31.1,31.19,31.08,31.11,27200.0,27.8987,27.9794,27.8807,27.9076,27200.0
2013-06-27 13:10:00,31.12,31.17,31.1,31.17,21100.0,27.9166,27.9615,27.8987,27.9615,21100.0
2013-06-27 13:20:00,31.16,31.17,31.11,31.12,18900.0,27.9525,27.9615,27.9076,27.9166,18900.0
2013-06-27 13:30:00,31.12,31.26,31.12,31.26,28800.0,27.9166,28.0422,27.9166,28.0422,28800.0
2013-06-27 13:40:00,31.26,31.3,31.24,31.25,42700.0,28.0422,28.0781,28.0243,28.0332,42700.0
2013-06-27 13:50:00,31.26,31.33,31.16,31.18,259300.0,28.0422,28.105,27.9525,27.9704,259300.0
2013-06-27 14:00:00,31.17,31.23,31.1,31.13,46200.0,27.9615,28.0153,27.8987,27.9256,46200.0
2013-06-27 14:10:00,31.13,31.13,30.96,30.98,26400.0,27.9256,27.9256,27.7731,27.791,26400.0
2013-06-27 14:20:00,31.0,31.04,31.0,31.03,9600.0,27.809,27.8448,27.809,27.8359,9600.0
2013-06-27 14:30:00,31.03,31.05,31.0,31.0,9200.0,27.8359,27.8538,27.809,27.809,9200.0
2013-06-27 14:40:00,31.0,31.08,31.0,31.03,49600.0,27.809,27.8807,27.809,27.8359,49600.0
2013-06-27 14:50:00,31.03,31.07,31.01,31.06,199900.0,27.8359,27.8717,27.8179,27.8628,199900.0
2013-06-27 15:00:00,31.05,31.08,31.03,31.05,37000.0,27.8538,27.8807,27.8359,27.8538,37000.0
2013-06-27 15:10:00,31.05,31.09,31.05,31.09,11800.0,27.8538,27.8897,27.8538,27.8897,11800.0
2013-06-27 15:20:00,31.08,31.1,31.03,31.08,24700.0,27.8807,27.8987,27.8359,27.8807,24700.0
2013-06-27 15:30:00,31.07,31.12,31.07,31.11,40100.0,27.8717,27.9166,27.8717,27.9076,40100.0
2013-06-27 15:40:00,31.1,31.12,31.09,31.1,55100.0,27.8987,27.9166,27.8897,27.8987,55100.0
2013-06-27 15:50:00,31.1,31.15,31.1,31.13,156100.0,27.8987,27.9435,27.8987,27.9256,156100.0
2013-06-28 09:30:00,30.89,31.14,30.82,31.0,30800.0,27.7103,27.9345,27.6475,27.809,30800.0
2013-06-28 09:40:00,31.04,31.11,30.9,30.95,27600.0,27.8448,27.9076,27.7192,27.7641,27600.0
2013-06-28 09:50:00,30.95,31.06,30.95,31.05,28800.0,27.7641,27.8628,27.7641,27.8538,28800.0
2013-06-28 10:00:00,31.06,31.18,31.04,31.17,114800.0,27.8628,27.9704,27.8448,27.9615,114800.0
2013-06-28 10:10:00,31.17,31.22,31.1,31.22,28400.0,27.9615,28.0063,27.8987,28.0063,28400.0
2013-06-28 10:20:00,31.21,31.35,31.2,31.35,40600.0,27.9973,28.1229,27.9884,28.1229,40600.0
2013-06-28 10:30:00,31.34,31.47,31.33,31.43,25300.0,28.114,28.2306,28.105,28.1947,25300.0
2013-06-28 10:40:00,31.43,31.43,31.32,31.4,24400.0,28.1947,28.1947,28.096,28.1678,24400.0
2013-06-28 10:50:00,31.4,31.42,31.3,31.3,36900.0,28.1678,28.1857,28.0781,28.0781,36900.0
2013-06-28 11:00:00,31.3,31.32,31.18,31.19,62700.0,28.0781,28.096,27.9704,27.9794,62700.0
2013-06-28 11:10:00,31.2,31.22,31.13,31.16,26500.0,27.9884,28.0063,27.9256,27.9525,26500.0
2013-06-28 11:20:00,31.16,31.22,31.15,31.17,121000.0,27.9525,28.0063,27.9435,27.9615,121000.0
2013-06-28 11:30:00,31.17,31.22,31.16,31.21,78300.0,27.9615,28.0063,27.9525,27.9973,78300.0
2013-06-28 11:40:00,31.2,31.25,31.18,31.25,85100.0,27.9884,28.0332,27.9704,28.0332,85100.0
2013-06-28 11:50:00,31.23,31.27,31.2,31.23,8800.0,28.0153,28.0512,27.9884,28.0153,8800.0
2013-06-28 12:00:00,31.21,31.26,31.2,31.22,32400.0,27.9973,28.0422,27.9884,28.0063,32400.0
2013-06-28 12:10:00,31.22,31.23,31.15,31.15,81700.0,28.0063,28.0153,27.9435,27.9435,81700.0
2013-06-28 12:20:00,31.16,31.16,31.08,31.1,13500.0,27.9525,27.9525,27.8807,27.8987,13500.0
2013-06-28 12:30:00,31.1,31.1,31.03,31.07,35300.0,27.8987,27.8987,27.8359,27.8717,35300.0
2013-06-28 12:40:00,31.06,31.06,30.98,31.01,26000.0,27.8628,27.8628,27.791,27.8179,26000.0
2013-06-28 12:50:00,31.02,31.06,30.98,30.99,25200.0,27.8269,27.8628,27.791,27.8,25200.0
2013-06-28 13:00:00,30.99,31.05,30.96,31.03,18200.0,27.8,27.8538,27.7731,27.8359,18200.0
2013-06-28 13:10:00,31.03,31.03,31.0,31.0,21900.0,27.8359,27.8359,27.809,27.809,21900.0
2013-06-28 13:20:00,31.0,31.02,30.98,30.98,28300.0,27.809,27.8269,27.791,27.791,28300.0
2013-06-28 13:30:00,30.98,31.02,30.98,31.0,17100.0,27.791,27.8269,27.791,27.809,17100.0
2013-06-28 13:40:00,31.0,31.03,30.98,30.98,20800.0,27.809,27.8359,27.791,27.791,20800.0
2013-06-28 13:50:00,30.99,31.03,30.98,31.01,42400.0,27.8,27.8359,27.791,27.8179,42400.0
2013-06-28 14:00:00,31.01,31.17,31.01,31.17,184000.0,27.8179,27.9615,27.8179,27.9615,184000.0
2013-06-28 14:10:00,31.17,31.2,31.09,31.1,26500.0,27.9615,27.9884,27.8897,27.8987,26500.0
2013-06-28 14:20:00,31.11,31.13,31.08,31.12,38900.0,27.9076,27.9256,27.8807,27.9166,38900.0
2013-06-28 14:30:00,31.12,31.15,31.05,31.09,23100.0,27.9166,27.9435,27.8538,27.8897,23100.0
2013-06-28 14:40:00,31.11,31.13,31.1,31.1,133400.0,27.9076,27.9256,27.8987,27.8987,133400.0
2013-06-28 14:50:00,31.1,31.1,31.03,31.04,39600.0,27.8987,27.8987,27.8359,27.8448,39600.0
2013-06-28 15:00:00,31.03,31.11,30.99,31.09,67900.0,27.8359,27.9076,27.8,27.8897,67900.0
2013-06-28 15:10:00,31.1,31.11,30.99,31.03,50000.0,27.8987,27.9076,27.8,27.8359,50000.0
2013-06-28 15:20:00,31.03,31.04,31.0,31.01,120500.0,27.8359,27.8448,27.809,27.8179,120500.0
2013-06-28 15:30:00,31.02,31.02,30.99,31.02,94400.0,27.8269,27.8269,27.8,27.8269,94400.0
2013-06-28 15:40:00,31.02,31.02,30.97,30.99,84200.0,27.8269,27.8269,27.782,27.8,84200.0
2013-06-28 15:50:00,31.0,31.02,30.96,30.98,404900.0,27.809,27.8269,27.7731,27.791,404900.0
2013-07-01 09:30:00,31.44,31.45,31.25,31.32,32000.0,28.2037,28.2126,28.0332,28.096,32000.0
2013-07-01 09:40:00,31.32,31.35,30.98,31.03,49700.0,28.096,28.1229,27.791,27.8359,49700.0
2013-07-01 09:50:00,31.04,31.17,31.04,31.05,33800.0,27.8448,27.9615,27.8448,27.8538,33800.0
2013-07-01 10:00:00,31.05,31.28,31.04,31.26,47900.0,27.8538,28.0601,27.8448,28.0422,47900.0
2013-07-01 10:10:00,31.26,31.35,31.26,31.35,22900.0,28.0422,28.1229,28.0422,28.1229,22900.0
2013-07-01 10:20:00,31.36,31.42,31.35,31.4,12100.0,28.1319,28.1857,28.1229,28.1678,12100.0
2013-07-01 10:30:00,31.4,31.46,31.39,31.42,30700.0,28.1678,28.2216,28.1588,28.1857,30700.0
2013-07-01 10:40:00,31.43,31.52,31.43,31.51,22300.0,28.1947,28.2754,28.1947,28.2665,22300.0
2013-07-01 10:50:00,31.51,31.54,31.5,31.54,28200.0,28.2665,28.2934,28.2575,28.2934,28200.0
2013-07-01 11:00:00,31.54,31.57,31.51,31.52,10000.0,28.2934,28.3203,28.2665,28.2754,10000.0
2013-07-01 11:10:00,31.52,31.54,31.48,31.54,11600.0,28.2754,28.2934,28.2395,28.2934,11600.0
2013-07-01 11:20:00,31.53,31.55,31.48,31.5,13000.0,28.2844,28.3023,28.2395,28.2575,13000.0
2013-07-01 11:30:00,31.49,31.52,31.46,31.46,12200.0,28.2485,28.2754,28.2216,28.2216,12200.0
2013-07-01 11:40:00,31.47,31.53,31.45,31.53,9300.0,28.2306,28.2844,28.2126,28.2844,9300.0
2013-07-01 11:50:00,31.54,31.56,31.5,31.51,7600.0,28.2934,28.3113,28.2575,28.2665,7600.0
2013-07-01 12:00:00,31.5,31.51,31.48,31.49,12900.0,28.2575,28.2665,28.2395,28.2485,12900.0
2013-07-01 12:10:00,31.49,31.57,31.48,31.5,19000.0,28.2485,28.3203,28.2395,28.2575,19000.0
2013-07-01 12:20:00,31.49,31.49,31.38,31.38,4200.0,28.2485,28.2485,28.1498,28.1498,4200.0
2013-07-01 12:30:00,31.38,31.38,31.34,31.35,4900.0,28.1498,28.1498,28.114,28.1229,4900.0
2013-07-01 12:40:00,31.35,31.38,31.33,31.37,7500.0,28.1229,28.1498,28.105,28.1409,7500.0
2013-07-01 12:50:00,31.37,31.41,31.34,31.35,10500.0,28.1409,28.1768,28.114,28.1229,10500.0
2013-07-01 13:00:00,31.35,31.36,31.33,31.35,11100.0,28.1229,28.1319,28.105,28.1229,11100.0
2013-07-01 13:10:00,31.35,31.38,31.33,31.38,9800.0,28.1229,28.1498,28.105,28.1498,9800.0
2013-07-01 13:20:00,31.39,31.49,31.34,31.48,15200.0,28.1588,28.2485,28.114,28.2395,15200.0
2013-07-01 13:30:00,31.48,31.48,31.44,31.45,9900.0,28.2395,28.2395,28.2037,28.2126,9900.0
2013-07-01 13:40:00,31.46,31.48,31.43,31.43,24400.0,28.2216,28.2395,28.1947,28.1947,24400.0
2013-07-01 13:50:00,31.44,31.47,31.4,31.4,55500.0,28.2037,28.2306,28.1678,28.1678,55500.0
2013-07-01 14:00:00,31.39,31.41,31.39,31.39,31100.0,28.1588,28.1768,28.1588,28.1588,31100.0
2013-07-01 14:10:00,31.39,31.41,31.32,31.32,23400.0,28.1588,28.1768,28.096,28.096,23400.0
2013-07-01 14:20:00,31.33,31.33,31.23,31.3,27600.0,28.105,28.105,28.0153,28.0781,27600.0
2013-07-01 14:30:00,31.3,31.43,31.3,31.42,22800.0,28.0781,28.1947,28.0781,28.1857,22800.0
2013-07-01 14:40:00,31.41,31.45,31.34,31.45,29900.0,28.1768,28.2126,28.114,28.2126,29900.0
2013-07-01 14:50:00,31.44,31.53,31.44,31.49,24300.0,28.2037,28.2844,28.2037,28.2485,24300.0
2013-07-01 15:00:00,31.49,31.51,31.43,31.5,23500.0,28.2485,28.2665,28.1947,28.2575,23500.0
2013-07-01 15:10:00,31.51,31.51,31.35,31.41,42800.0,28.2665,28.2665,28.1229,28.1768,42800.0
2013-07-01 15:20:00,31.41,31.45,31.4,31.4,20500.0,28.1768,28.2126,28.1678,28.1678,20500.0
2013-07-01 15:30:00,31.41,31.41,31.25,31.29,25200.0,28.1768,28.1768,28.0332,28.0691,25200.0
2013-07-01 15:40:00,31.28,31.28,31.2,31.21,29300.0,28.0601,28.0601,27.9884,27.9973,29300.0
2013-07-01 15:50:00,31.2,31.22,31.16,31.18,77200.0,27.9884,28.0063,27.9525,27.9704,77200.0
2013-07-02 09:30:00,31.01,31.32,31.01,31.32,17600.0,27.8179,28.096,27.8179,28.096,17600.0
2013-07-02 09:40:00,31.3,31.66,31.3,31.66,14700.0,28.0781,28.401,28.0781,28.401,14700.0
2013-07-02 09:50:00,31.65,31.65,31.39,31.52,12700.0,28.392,28.392,28.1588,28.2754,12700.0
2013-07-02 10:00:00,31.53,31.65,31.42,31.62,29400.0,28.2844,28.392,28.1857,28.3651,29400.0
2013-07-02 10:10:00,31.61,31.62,31.45,31.5,15900.0,28.3562,28.3651,28.2126,28.2575,15900.0
2013-07-02 10:20:00,31.51,31.82,31.51,31.82,132500.0,28.2665,28.5445,28.2665,28.5445,132500.0
2013-07-02 10:30:00,31.83,31.83,31.57,31.7,114000.0,28.5535,28.5535,28.3203,28.4369,114000.0
2013-07-02 10:40:00,31.69,31.8,31.67,31.67,19900.0,28.4279,28.5266,28.41,28.41,19900.0
2013-07-02 10:50:00,31.68,31.73,31.67,31.71,16800.0,28.419,28.4638,28.41,28.4459,16800.0
2013-07-02 11:00:00,31.71,31.71,31.68,31.68,8300.0,28.4459,28.4459,28.419,28.419,8300.0
2013-07-02 11:10:00,31.68,31.68,31.61,31.67,17500.0,28.419,28.419,28.3562,28.41,17500.0
2013-07-02 11:20:00,31.67,31.7,31.59,31.63,38500.0,28.41,28.4369,28.3382,28.3741,38500.0
2013-07-02 11:30:00,31.64,31.64,31.59,31.63,14200.0,28.3831,28.3831,28.3382,28.3741,14200.0
2013-07-02 11:40:00,31.63,31.66,31.59,31.62,8500.0,28.3741,28.401,28.3382,28.3651,8500.0
2013-07-02 11:50:00,31.62,31.62,31.51,31.55,7700.0,28.3651,28.3651,28.2665,28.3023,7700.0
2013-07-02 12:00:00,31.53,31.53,31.39,31.41,18500.0,28.2844,28.2844,28.1588,28.1768,18500.0
2013-07-02 12:10:00,31.4,31.42,31.38,31.4,48700.0,28.1678,28.1857,28.1498,28.1678,48700.0
2013-07-02 12:20:00,31.42,31.42,31.34,31.42,8400.0,28.1857,28.1857,28.114,28.1857,8400.0
2013-07-02 12:30:00,31.4,31.42,31.37,31.38,11300.0,28.1678,28.1857,28.1409,28.1498,11300.0
2013-07-02 12:40:00,31.38,31.43,31.34,31.37,36100.0,28.1498,28.1947,28.114,28.1409,36100.0
2013-07-02 12:50:00,31.38,31.42,31.38,31.41,21500.0,28.1498,28.1857,28.1498,28.1768,21500.0
2013-07-02 13:00:00,31.42,31.42,31.39,31.41,9000.0,28.1857,28.1857,28.1588,28.1768,9000.0
2013-07-02 13:10:00,31.41,31.43,31.34,31.36,24100.0,28.1768,28.1947,28.114,28.1319,24100.0
2013-07-02 13:20:00,31.36,31.37,31.31,31.31,9000.0,28.1319,28.1409,28.087,28.087,9000.0
2013-07-02 13:30:00,31.3,31.31,31.28,31.3,39400.0,28.0781,28.087,28.0601,28.0781,39400.0
2013-07-02 13:40:00,31.3,31.3,31.24,31.27,11000.0,28.0781,28.0781,28.0243,28.0512,11000.0
2013-07-02 13:50:00,31.25,31.3,31.24,31.29,8600.0,28.0332,28.0781,28.0243,28.0691,8600.0
2013-07-02 14:00:00,31.28,31.29,31.23,31.24,14300.0,28.0601,28.0691,28.0153,28.0243,14300.0
2013-07-02 14:10:00,31.23,31.24,31.15,31.23,37000.0,28.0153,28.0243,27.9435,28.0153,37000.0
2013-07-02 14:20:00,31.22,31.23,31.18,31.21,15200.0,28.0063,28.0153,27.9704,27.9973,15200.0
2013-07-02 14:30:00,31.2,31.25,31.19,31.2,27700.0,27.9884,28.0332,27.9794,27.9884,27700.0
2013-07-02 14:40:00,31.21,31.26,31.19,31.26,26700.0,27.9973,28.0422,27.9794,28.0422,26700.0
2013-07-02 14:50:00,31.25,31.3,31.24,31.25,17400.0,28.0332,28.0781,28.0243,28.0332,17400.0
2013-07-02 15:00:00,31.25,31.28,31.24,31.25,13600.0,28.0332,28.0601,28.0243,28.0332,13600.0
2013-07-02 15:10:00,31.25,31.32,31.24,31.3,16100.0,28.0332,28.096,28.0243,28.0781,16100.0
2013-07-02 15:20:00,31.3,31.32,31.24,31.29,16600.0,28.0781,28.096,28.0243,28.0691,16600.0
2013-07-02 15:30:00,31.29,31.34,31.25,31.34,22500.0,28.0691,28.114,28.0332,28.114,22500.0
2013-07-02 15:40:00,31.34,31.41,31.33,31.39,33400.0,28.114,28.1768,28.105,28.1588,33400.0
2013-07-02 15:50:00,31.39,31.41,31.33,31.35,109100.0,28.1588,28.1768,28.105,28.1229,109100.0
2013-07-03 09:30:00,31.18,31.23,31.11,31.23,5300.0,27.9704,28.0153,27.9076,28.0153,5300.0
2013-07-03 09:40:00,31.33,31.36,31.17,31.28,7100.0,28.105,28.1319,27.9615,28.0601,7100.0
2013-07-03 09:50:00,31.27,31.37,31.23,31.32,7600.0,28.0512,28.1409,28.0153,28.096,7600.0
2013-07-03 10:00:00,31.3,31.36,31.19,31.28,46300.0,28.0781,28.1319,27.9794,28.0601,46300.0
2013-07-03 10:10:00,31.25,31.36,31.16,31.36,16500.0,28.0332,28.1319,27.9525,28.1319,16500.0
2013-07-03 10:20:00,31.36,31.4,31.3,31.32,40100.0,28.1319,28.1678,28.0781,28.096,40100.0
2013-07-03 10:30:00,31.33,31.34,31.21,31.22,15500.0,28.105,28.114,27.9973,28.0063,15500.0
2013-07-03 10:40:00,31.21,31.31,31.21,31.3,5500.0,27.9973,28.087,27.9973,28.0781,5500.0
2013-07-03 10:50:00,31.31,31.42,31.31,31.37,25200.0,28.087,28.1857,28.087,28.1409,25200.0
2013-07-03 11:00:00,31.38,31.43,31.37,31.38,3400.0,28.1498,28.1947,28.1409,28.1498,3400.0
2013-07-03 11:10:00,31.36,31.46,31.34,31.45,8500.0,28.1319,28.2216,28.114,28.2126,8500.0
2013-07-03 11:20:00,31.46,31.51,31.45,31.48,7500.0,28.2216,28.2665,28.2126,28.2395,7500.0
2013-07-03 11:30:00,31.47,31.54,31.45,31.46,9800.0,28.2306,28.2934,28.2126,28.2216,9800.0
2013-07-03 11:40:00,31.47,31.55,31.46,31.53,15100.0,28.2306,28.3023,28.2216,28.2844,15100.0
2013-07-03 11:50:00,31.53,31.62,31.53,31.61,9800.0,28.2844,28.3651,28.2844,28.3562,9800.0
2013-07-03 12:00:00,31.62,31.62,31.57,31.6,8900.0,28.3651,28.3651,28.3203,28.3472,8900.0
2013-07-03 12:10:00,31.6,31.64,31.59,31.64,7600.0,28.3472,28.3831,28.3382,28.3831,7600.0
2013-07-03 12:20:00,31.65,31.67,31.65,31.66,13000.0,28.392,28.41,28.392,28.401,13000.0
2013-07-03 12:30:00,31.66,31.66,31.55,31.6,77600.0,28.401,28.401,28.3023,28.3472,77600.0
2013-07-03 12:40:00,31.61,31.67,31.6,31.65,70600.0,28.3562,28.41,28.3472,28.392,70600.0
2013-07-03 12:50:00,31.65,31.66,31.61,31.63,119400.0,28.392,28.401,28.3562,28.3741,119400.0
2013-07-05 09:30:00,31.89,32.17,31.69,32.02,39800.0,28.6073,28.8585,28.4279,28.724,39800.0
2013-07-05 09:40:00,32.03,32.09,31.92,32.09,19100.0,28.7329,28.7868,28.6343,28.7868,19100.0
2013-07-05 09:50:00,32.12,32.15,31.96,32.02,25300.0,28.8137,28.8406,28.6701,28.724,25300.0
2013-07-05 10:00:00,32.02,32.02,31.9,31.98,194300.0,28.724,28.724,28.6163,28.6881,194300.0
2013-07-05 10:10:00,31.92,31.92,31.7,31.85,24100.0,28.6343,28.6343,28.4369,28.5715,24100.0
2013-07-05 10:20:00,31.84,31.95,31.77,31.95,42500.0,28.5625,28.6612,28.4997,28.6612,42500.0
2013-07-05 10:30:00,31.93,31.97,31.85,31.85,8200.0,28.6432,28.6791,28.5715,28.5715,8200.0
2013-07-05 10:40:00,31.86,31.99,31.86,31.96,13000.0,28.5804,28.697,28.5804,28.6701,13000.0
2013-07-05 10:50:00,31.95,32.05,31.95,31.99,26300.0,28.6612,28.7509,28.6612,28.697,26300.0
2013-07-05 11:00:00,32.02,32.09,32.02,32.09,16900.0,28.724,28.7868,28.724,28.7868,16900.0
2013-07-05 11:10:00,32.09,32.09,31.98,32.06,6300.0,28.7868,28.7868,28.6881,28.7598,6300.0
2013-07-05 11:20:00,32.06,32.1,32.02,32.03,3300.0,28.7598,28.7957,28.724,28.7329,3300.0
2013-07-05 11:30:00,31.98,32.02,31.95,32.02,2900.0,28.6881,28.724,28.6612,28.724,2900.0
2013-07-05 11:40:00,32.01,32.02,31.97,32.01,7500.0,28.715,28.724,28.6791,28.715,7500.0
2013-07-05 11:50:00,32.02,32.1,31.97,32.1,13400.0,28.724,28.7957,28.6791,28.7957,13400.0
2013-07-05 12:00:00,32.14,32.19,32.12,32.19,8400.0,28.8316,28.8765,28.8137,28.8765,8400.0
2013-07-05 12:10:00,32.18,32.24,32.17,32.24,11700.0,28.8675,28.9213,28.8585,28.9213,11700.0
2013-07-05 12:20:00,32.24,32.31,32.23,32.3,16200.0,28.9213,28.9841,28.9123,28.9751,16200.0
2013-07-05 12:30:00,32.28,32.31,32.25,32.25,26100.0,28.9572,28.9841,28.9303,28.9303,26100.0
2013-07-05 12:40:00,32.25,32.28,32.19,32.19,19500.0,28.9303,28.9572,28.8765,28.8765,19500.0
2013-07-05 12:50:00,32.19,32.19,32.16,32.18,7300.0,28.8765,28.8765,28.8495,28.8675,7300.0
2013-07-05 13:00:00,32.17,32.17,32.07,32.13,8100.0,28.8585,28.8585,28.7688,28.8226,8100.0
2013-07-05 13:10:00,32.14,32.21,32.14,32.2,14600.0,28.8316,28.8944,28.8316,28.8854,14600.0
2013-07-05 13:20:00,32.21,32.22,32.18,32.19,105600.0,28.8944,28.9034,28.8675,28.8765,105600.0
2013-07-05 13:30:00,32.2,32.21,32.17,32.17,133700.0,28.8854,28.8944,28.8585,28.8585,133700.0
2013-07-05 13:40:00,32.16,32.19,32.11,32.12,4400.0,28.8495,28.8765,28.8047,28.8137,4400.0
2013-07-05 13:50:00,32.13,32.21,32.13,32.21,6400.0,28.8226,28.8944,28.8226,28.8944,6400.0
2013-07-05 14:00:00,32.21,32.27,32.2,32.27,8500.0,28.8944,28.9482,28.8854,28.9482,8500.0
2013-07-05 14:10:00,32.25,32.33,32.25,32.33,11700.0,28.9303,29.002,28.9303,29.002,11700.0
2013-07-05 14:20:00,32.33,32.36,32.3,32.3,11400.0,29.002,29.029,28.9751,28.9751,11400.0
2013-07-05 14:30:00,32.3,32.4,32.3,32.37,7700.0,28.9751,29.0648,28.9751,29.0379,7700.0
2013-07-05 14:40:00,32.37,32.37,32.26,32.3,6900.0,29.0379,29.0379,28.9393,28.9751,6900.0
2013-07-05 14:50:00,32.33,32.34,32.27,32.27,8900.0,29.002,29.011,28.9482,28.9482,8900.0
2013-07-05 15:00:00,32.28,32.3,32.22,32.28,11900.0,28.9572,28.9751,28.9034,28.9572,11900.0
2013-07-05 15:10:00,32.27,32.27,32.19,32.19,9800.0,28.9482,28.9482,28.8765,28.8765,9800.0
2013-07-05 15:20:00,32.19,32.22,32.16,32.21,39000.0,28.8765,28.9034,28.8495,28.8944,39000.0
2013-07-05 15:30:00,32.21,32.26,32.2,32.26,12700.0,28.8944,28.9393,28.8854,28.9393,12700.0
2013-07-05 15:40:00,32.27,32.31,32.25,32.31,24400.0,28.9482,28.9841,28.9303,28.9841,24400.0
2013-07-05 15:50:00,32.31,32.36,32.3,32.35,105800.0,28.9841,29.029,28.9751,29.02,105800.0
2013-07-08 09:30:00,32.49,32.58,32.19,32.19,48300.0,29.1456,29.2263,28.8765,28.8765,48300.0
2013-07-08 09:40:00,32.22,32.25,31.98,31.98,55900.0,28.9034,28.9303,28.6881,28.6881,55900.0
2013-07-08 09:50:00,32.0,32.17,31.94,31.96,54900.0,28.706,28.8585,28.6522,28.6701,54900.0
2013-07-08 10:00:00,31.98,32.0,31.86,31.92,52400.0,28.6881,28.706,28.5804,28.6343,52400.0
2013-07-08 10:10:00,31.93,32.09,31.92,32.08,37100.0,28.6432,28.7868,28.6343,28.7778,37100.0
2013-07-08 10:20:00,32.11,32.23,32.11,32.15,57000.0,28.8047,28.9123,28.8047,28.8406,57000.0
2013-07-08 10:30:00,32.15,32.15,31.92,31.94,46400.0,28.8406,28.8406,28.6343,28.6522,46400.0
2013-07-08 10:40:00,31.94,31.95,31.8,31.8,136500.0,28.6522,28.6612,28.5266,28.5266,136500.0
2013-07-08 10:50:00,31.81,31.81,31.55,31.72,205400.0,28.5356,28.5356,28.3023,28.4548,205400.0
2013-07-08 11:00:00,31.74,31.9,31.74,31.84,44300.0,28.4728,28.6163,28.4728,28.5625,44300.0
2013-07-08 11:10:00,31.84,31.88,31.79,31.82,33100.0,28.5625,28.5984,28.5176,28.5445,33100.0
2013-07-08 11:20:00,31.81,31.88,31.8,31.87,42400.0,28.5356,28.5984,28.5266,28.5894,42400.0
2013-07-08 11:30:00,31.85,31.89,31.79,31.89,87700.0,28.5715,28.6073,28.5176,28.6073,87700.0
2013-07-08 11:40:00,31.87,31.88,31.8,31.86,22500.0,28.5894,28.5984,28.5266,28.5804,22500.0
2013-07-08 11:50:00,31.86,31.91,31.81,31.9,41100.0,28.5804,28.6253,28.5356,28.6163,41100.0
2013-07-08 12:00:00,31.89,31.89,31.82,31.84,33600.0,28.6073,28.6073,28.5445,28.5625,33600.0
2013-07-08 12:10:00,31.85,31.86,31.8,31.82,70100.0,28.5715,28.5804,28.5266,28.5445,70100.0
2013-07-08 12:20:00,31.81,31.81,31.78,31.78,42000.0,28.5356,28.5356,28.5087,28.5087,42000.0
2013-07-08 12:30:00,31.78,31.81,31.76,31.79,34600.0,28.5087,28.5356,28.4907,28.5176,34600.0
2013-07-08 12:40:00,31.78,31.8,31.72,31.73,31600.0,28.5087,28.5266,28.4548,28.4638,31600.0
2013-07-08 12:50:00,31.72,31.75,31.68,31.68,41600.0,28.4548,28.4818,28.419,28.419,41600.0
2013-07-08 13:00:00,31.68,31.7,31.63,31.67,17100.0,28.419,28.4369,28.3741,28.41,17100.0
2013-07-08 13:10:00,31.67,31.69,31.6,31.6,22700.0,28.41,28.4279,28.3472,28.3472,22700.0
2013-07-08 13:20:00,31.61,31.63,31.56,31.57,26700.0,28.3562,28.3741,28.3113,28.3203,26700.0
2013-07-08 13:30:00,31.56,31.64,31.56,31.6,35800.0,28.3113,28.3831,28.3113,28.3472,35800.0
2013-07-08 13:40:00,31.59,31.62,31.58,31.59,30600.0,28.3382,28.3651,28.3293,28.3382,30600.0
2013-07-08 13:50:00,31.6,31.6,31.47,31.49,70000.0,28.3472,28.3472,28.2306,28.2485,70000.0
2013-07-08 14:00:00,31.49,31.5,31.35,31.46,112900.0,28.2485,28.2575,28.1229,28.2216,112900.0
2013-07-08 14:10:00,31.46,31.5,31.41,31.44,86800.0,28.2216,28.2575,28.1768,28.2037,86800.0
2013-07-08 14:20:00,31.43,31.44,31.38,31.43,55200.0,28.1947,28.2037,28.1498,28.1947,55200.0
2013-07-08 14:30:00,31.43,31.45,31.38,31.38,41000.0,28.1947,28.2126,28.1498,28.1498,41000.0
2013-07-08 14:40:00,31.38,31.47,31.33,31.46,69200.0,28.1498,28.2306,28.105,28.2216,69200.0
2013-07-08 14:50:00,31.46,31.47,31.38,31.43,80000.0,28.2216,28.2306,28.1498,28.1947,80000.0
2013-07-08 15:00:00,31.44,31.5,31.36,31.37,57800.0,28.2037,28.2575,28.1319,28.1409,57800.0
2013-07-08 15:10:00,31.37,31.37,31.28,31.35,41700.0,28.1409,28.1409,28.0601,28.1229,41700.0
2013-07-08 15:20:00,31.35,31.38,31.32,31.32,57100.0,28.1229,28.1498,28.096,28.096,57100.0
2013-07-08 15:30:00,31.32,31.36,31.3,31.36,86900.0,28.096,28.1319,28.0781,28.1319,86900.0
2013-07-08 15:40:00,31.36,31.52,31.35,31.52,82300.0,28.1319,28.2754,28.1229,28.2754,82300.0
2013-07-08 15:50:00,31.51,31.52,31.36,31.38,234100.0,28.2665,28.2754,28.1319,28.1498,234100.0
2013-07-09 09:30:00,31.58,32.0,31.55,31.62,52000.0,28.3293,28.706,28.3023,28.3651,52000.0
2013-07-09 09:40:00,31.62,31.7,31.53,31.7,13500.0,28.3651,28.4369,28.2844,28.4369,13500.0
2013-07-09 09:50:00,31.72,31.77,31.66,31.71,18900.0,28.4548,28.4997,28.401,28.4459,18900.0
2013-07-09 10:00:00,31.74,31.81,31.69,31.71,8700.0,28.4728,28.5356,28.4279,28.4459,8700.0
2013-07-09 10:10:00,31.74,31.83,31.7,31.72,29400.0,28.4728,28.5535,28.4369,28.4548,29400.0
2013-07-09 10:20:00,31.71,31.71,31.65,31.65,15600.0,28.4459,28.4459,28.392,28.392,15600.0
2013-07-09 10:30:00,31.64,31.71,31.6,31.61,28200.0,28.3831,28.4459,28.3472,28.3562,28200.0
2013-07-09 10:40:00,31.61,31.67,31.47,31.67,27600.0,28.3562,28.41,28.2306,28.41,27600.0
2013-07-09 10:50:00,31.66,31.71,31.54,31.58,63900.0,28.401,28.4459,28.2934,28.3293,63900.0
2013-07-09 11:00:00,31.56,31.66,31.56,31.64,29100.0,28.3113,28.401,28.3113,28.3831,29100.0
2013-07-09 11:10:00,31.63,31.71,31.6,31.7,11700.0,28.3741,28.4459,28.3472,28.4369,11700.0
2013-07-09 11:20:00,31.72,31.85,31.7,31.72,79400.0,28.4548,28.5715,28.4369,28.4548,79400.0
2013-07-09 11:30:00,31.72,31.72,31.59,31.64,45000.0,28.4548,28.4548,28.3382,28.3831,45000.0
2013-07-09 11:40:00,31.63,31.7,31.63,31.67,10400.0,28.3741,28.4369,28.3741,28.41,10400.0
2013-07-09 11:50:00,31.67,31.68,31.63,31.63,18700.0,28.41,28.419,28.3741,28.3741,18700.0
2013-07-09 12:00:00,31.62,31.67,31.62,31.62,15700.0,28.3651,28.41,28.3651,28.3651,15700.0
2013-07-09 12:10:00,31.63,31.67,31.61,31.61,9400.0,28.3741,28.41,28.3562,28.3562,9400.0
2013-07-09 12:20:00,31.61,31.68,31.61,31.61,30100.0,28.3562,28.419,28.3562,28.3562,30100.0
2013-07-09 12:30:00,31.62,31.66,31.61,31.66,36000.0,28.3651,28.401,28.3562,28.401,36000.0
2013-07-09 12:40:00,31.66,31.8,31.66,31.77,23100.0,28.401,28.5266,28.401,28.4997,23100.0
2013-07-09 12:50:00,31.77,31.81,31.75,31.75,6600.0,28.4997,28.5356,28.4818,28.4818,6600.0
2013-07-09 13:00:00,31.75,31.8,31.75,31.75,5200.0,28.4818,28.5266,28.4818,28.4818,5200.0
2013-07-09 13:10:00,31.76,31.8,31.76,31.76,5400.0,28.4907,28.5266,28.4907,28.4907,5400.0
2013-07-09 13:20:00,31.78,31.79,31.67,31.68,27300.0,28.5087,28.5176,28.41,28.419,27300.0
2013-07-09 13:30:00,31.67,31.67,31.56,31.56,33600.0,28.41,28.41,28.3113,28.3113,33600.0
2013-07-09 13:40:00,31.55,31.68,31.51,31.65,28600.0,28.3023,28.419,28.2665,28.392,28600.0
2013-07-09 13:50:00,31.65,31.65,31.61,31.63,14700.0,28.392,28.392,28.3562,28.3741,14700.0
2013-07-09 14:00:00,31.62,31.69,31.62,31.66,5600.0,28.3651,28.4279,28.3651,28.401,5600.0
2013-07-09 14:10:00,31.66,31.73,31.66,31.73,9000.0,28.401,28.4638,28.401,28.4638,9000.0
2013-07-09 14:20:00,31.74,31.74,31.68,31.72,7300.0,28.4728,28.4728,28.419,28.4548,7300.0
2013-07-09 14:30:00,31.72,31.76,31.72,31.73,22600.0,28.4548,28.4907,28.4548,28.4638,22600.0
2013-07-09 14:40:00,31.73,31.78,31.72,31.76,18400.0,28.4638,28.5087,28.4548,28.4907,18400.0
2013-07-09 14:50:00,31.76,31.78,31.73,31.75,23700.0,28.4907,28.5087,28.4638,28.4818,23700.0
2013-07-09 15:00:00,31.76,31.8,31.76,31.8,16100.0,28.4907,28.5266,28.4907,28.5266,16100.0
2013-07-09 15:10:00,31.8,31.85,31.79,31.83,19000.0,28.5266,28.5715,28.5176,28.5535,19000.0
2013-07-09 15:20:00,31.83,31.83,31.76,31.77,21300.0,28.5535,28.5535,28.4907,28.4997,21300.0
2013-07-09 15:30:00,31.77,31.78,31.73,31.75,50400.0,28.4997,28.5087,28.4638,28.4818,50400.0
2013-07-09 15:40:00,31.75,31.75,31.65,31.69,65600.0,28.4818,28.4818,28.392,28.4279,65600.0
2013-07-09 15:50:00,31.69,31.71,31.66,31.68,122900.0,28.4279,28.4459,28.401,28.419,122900.0
2013-07-10 09:30:00,31.71,31.87,31.69,31.87,13100.0,28.4459,28.5894,28.4279,28.5894,13100.0
2013-07-10 09:40:00,31.89,31.93,31.72,31.76,16000.0,28.6073,28.6432,28.4548,28.4907,16000.0
2013-07-10 09:50:00,31.78,31.91,31.73,31.73,15300.0,28.5087,28.6253,28.4638,28.4638,15300.0
2013-07-10 10:00:00,31.77,31.83,31.7,31.71,22000.0,28.4997,28.5535,28.4369,28.4459,22000.0
2013-07-10 10:10:00,31.72,31.73,31.61,31.62,100200.0,28.4548,28.4638,28.3562,28.3651,100200.0
2013-07-10 10:20:00,31.64,31.66,31.55,31.62,81700.0,28.3831,28.401,28.3023,28.3651,81700.0
2013-07-10 10:30:00,31.61,31.65,31.59,31.62,12600.0,28.3562,28.392,28.3382,28.3651,12600.0
2013-07-10 10:40:00,31.65,31.65,31.59,31.61,7000.0,28.392,28.392,28.3382,28.3562,7000.0
2013-07-10 10:50:00,31.61,31.7,31.61,31.63,70600.0,28.3562,28.4369,28.3562,28.3741,70600.0
2013-07-10 11:00:00,31.63,31.66,31.6,31.61,11600.0,28.3741,28.401,28.3472,28.3562,11600.0
2013-07-10 11:10:00,31.61,31.64,31.59,31.64,12100.0,28.3562,28.3831,28.3382,28.3831,12100.0
2013-07-10 11:20:00,31.64,31.64,31.6,31.6,9100.0,28.3831,28.3831,28.3472,28.3472,9100.0
2013-07-10 11:30:00,31.61,31.66,31.61,31.63,9200.0,28.3562,28.401,28.3562,28.3741,9200.0
2013-07-10 11:40:00,31.63,31.65,31.62,31.65,9000.0,28.3741,28.392,28.3651,28.392,9000.0
2013-07-10 11:50:00,31.65,31.65,31.61,31.64,5400.0,28.392,28.392,28.3562,28.3831,5400.0
2013-07-10 12:00:00,31.63,31.66,31.61,31.66,8400.0,28.3741,28.401,28.3562,28.401,8400.0
2013-07-10 12:10:00,31.66,31.68,31.64,31.64,8100.0,28.401,28.419,28.3831,28.3831,8100.0
2013-07-10 12:20:00,31.64,31.67,31.62,31.65,10600.0,28.3831,28.41,28.3651,28.392,10600.0
2013-07-10 12:30:00,31.66,31.66,31.62,31.65,5300.0,28.401,28.401,28.3651,28.392,5300.0
2013-07-10 12:40:00,31.65,31.68,31.63,31.66,13600.0,28.392,28.419,28.3741,28.401,13600.0
2013-07-10 12:50:00,31.66,31.68,31.65,31.66,6900.0,28.401,28.419,28.392,28.401,6900.0
2013-07-10 13:00:00,31.66,31.66,31.65,31.65,9700.0,28.401,28.401,28.392,28.392,9700.0
2013-07-10 13:10:00,31.65,31.65,31.63,31.64,40700.0,28.392,28.392,28.3741,28.3831,40700.0
2013-07-10 13:20:00,31.64,31.66,31.63,31.66,10900.0,28.3831,28.401,28.3741,28.401,10900.0
2013-07-10 13:30:00,31.67,31.68,31.64,31.67,6200.0,28.41,28.419,28.3831,28.41,6200.0
2013-07-10 13:40:00,31.66,31.66,31.63,31.64,11800.0,28.401,28.401,28.3741,28.3831,11800.0
2013-07-10 13:50:00,31.64,31.64,31.62,31.63,13200.0,28.3831,28.3831,28.3651,28.3741,13200.0
2013-07-10 14:00:00,31.63,31.7,31.62,31.68,54900.0,28.3741,28.4369,28.3651,28.419,54900.0
2013-07-10 14:10:00,31.68,31.73,31.64,31.69,40800.0,28.419,28.4638,28.3831,28.4279,40800.0
2013-07-10 14:20:00,31.7,31.76,31.64,31.66,35400.0,28.4369,28.4907,28.3831,28.401,35400.0
2013-07-10 14:30:00,31.67,31.68,31.62,31.63,17800.0,28.41,28.419,28.3651,28.3741,17800.0
2013-07-10 14:40:00,31.64,31.67,31.59,31.6,22200.0,28.3831,28.41,28.3382,28.3472,22200.0
2013-07-10 14:50:00,31.6,31.69,31.57,31.67,19000.0,28.3472,28.4279,28.3203,28.41,19000.0
2013-07-10 15:00:00,31.67,31.68,31.62,31.65,17500.0,28.41,28.419,28.3651,28.392,17500.0
2013-07-10 15:10:00,31.65,31.66,31.62,31.64,47200.0,28.392,28.401,28.3651,28.3831,47200.0
2013-07-10 15:20:00,31.63,31.65,31.61,31.63,102000.0,28.3741,28.392,28.3562,28.3741,102000.0
2013-07-10 15:30:00,31.63,31.63,31.58,31.6,111300.0,28.3741,28.3741,28.3293,28.3472,111300.0
2013-07-10 15:40:00,31.6,31.63,31.54,31.6,246900.0,28.3472,28.3741,28.2934,28.3472,246900.0
2013-07-10 15:50:00,31.61,31.66,31.58,31.64,169300.0,28.3562,28.401,28.3293,28.3831,169300.0
2013-07-11 09:30:00,31.96,32.03,31.61,32.0,27700.0,28.6701,28.7329,28.3562,28.706,27700.0
2013-07-11 09:40:00,32.0,32.0,31.85,31.85,94000.0,28.706,28.706,28.5715,28.5715,94000.0
2013-07-11 09:50:00,31.86,31.96,31.82,31.91,50500.0,28.5804,28.6701,28.5445,28.6253,50500.0
2013-07-11 10:00:00,31.91,31.92,31.76,31.76,46500.0,28.6253,28.6343,28.4907,28.4907,46500.0
2013-07-11 10:10:00,31.77,31.94,31.77,31.89,19500.0,28.4997,28.6522,28.4997,28.6073,19500.0
2013-07-11 10:20:00,31.88,31.99,31.85,31.99,58000.0,28.5984,28.697,28.5715,28.697,58000.0
2013-07-11 10:30:00,32.0,32.0,31.92,31.96,15100.0,28.706,28.706,28.6343,28.6701,15100.0
2013-07-11 10:40:00,31.95,32.0,31.85,32.0,59100.0,28.6612,28.706,28.5715,28.706,59100.0
2013-07-11 10:50:00,32.0,32.01,31.97,31.99,28500.0,28.706,28.715,28.6791,28.697,28500.0
2013-07-11 11:00:00,32.0,32.02,31.97,31.98,29700.0,28.706,28.724,28.6791,28.6881,29700.0
2013-07-11 11:10:00,31.98,31.98,31.95,31.95,15200.0,28.6881,28.6881,28.6612,28.6612,15200.0
2013-07-11 11:20:00,31.95,31.96,31.88,31.9,65700.0,28.6612,28.6701,28.5984,28.6163,65700.0
2013-07-11 11:30:00,31.91,31.93,31.88,31.88,41300.0,28.6253,28.6432,28.5984,28.5984,41300.0
2013-07-11 11:40:00,31.88,31.91,31.88,31.88,16700.0,28.5984,28.6253,28.5984,28.5984,16700.0
2013-07-11 11:50:00,31.88,31.9,31.87,31.88,45400.0,28.5984,28.6163,28.5894,28.5984,45400.0
2013-07-11 12:00:00,31.89,31.9,31.87,31.89,16800.0,28.6073,28.6163,28.5894,28.6073,16800.0
2013-07-11 12:10:00,31.88,31.91,31.87,31.89,10200.0,28.5984,28.6253,28.5894,28.6073,10200.0
2013-07-11 12:20:00,31.9,31.9,31.87,31.87,11100.0,28.6163,28.6163,28.5894,28.5894,11100.0
2013-07-11 12:30:00,31.88,31.89,31.8,31.81,35100.0,28.5984,28.6073,28.5266,28.5356,35100.0
2013-07-11 12:40:00,31.81,31.82,31.81,31.82,12600.0,28.5356,28.5445,28.5356,28.5445,12600.0
2013-07-11 12:50:00,31.82,31.99,31.81,31.98,10600.0,28.5445,28.697,28.5356,28.6881,10600.0
2013-07-11 13:00:00,31.97,32.0,31.97,32.0,5500.0,28.6791,28.706,28.6791,28.706,5500.0
2013-07-11 13:10:00,31.99,32.01,31.97,31.99,11000.0,28.697,28.715,28.6791,28.697,11000.0
2013-07-11 13:20:00,31.99,32.01,31.98,32.0,46000.0,28.697,28.715,28.6881,28.706,46000.0
2013-07-11 13:30:00,32.0,32.13,31.99,32.13,30100.0,28.706,28.8226,28.697,28.8226,30100.0
2013-07-11 13:40:00,32.13,32.17,32.12,32.16,10500.0,28.8226,28.8585,28.8137,28.8495,10500.0
2013-07-11 13:50:00,32.17,32.18,32.15,32.17,8200.0,28.8585,28.8675,28.8406,28.8585,8200.0
2013-07-11 14:00:00,32.17,32.17,32.05,32.1,29400.0,28.8585,28.8585,28.7509,28.7957,29400.0
2013-07-11 14:10:00,32.11,32.2,32.11,32.2,23100.0,28.8047,28.8854,28.8047,28.8854,23100.0
2013-07-11 14:20:00,32.19,32.34,32.19,32.31,24900.0,28.8765,29.011,28.8765,28.9841,24900.0
2013-07-11 14:30:00,32.3,32.38,32.3,32.3,24800.0,28.9751,29.0469,28.9751,28.9751,24800.0
2013-07-11 14:40:00,32.31,32.45,32.31,32.45,34300.0,28.9841,29.1097,28.9841,29.1097,34300.0
2013-07-11 14:50:00,32.45,32.49,32.35,32.41,44600.0,29.1097,29.1456,29.02,29.0738,44600.0
2013-07-11 15:00:00,32.41,32.44,32.37,32.4,48900.0,29.0738,29.1007,29.0379,29.0648,48900.0
2013-07-11 15:10:00,32.4,32.42,32.37,32.42,42000.0,29.0648,29.0828,29.0379,29.0828,42000.0
2013-07-11 15:20:00,32.42,32.5,32.41,32.44,59400.0,29.0828,29.1546,29.0738,29.1007,59400.0
2013-07-11 15:30:00,32.43,32.43,32.34,32.34,96000.0,29.0918,29.0918,29.011,29.011,96000.0
2013-07-11 15:40:00,32.34,32.35,32.2,32.21,158100.0,29.011,29.02,28.8854,28.8944,158100.0
2013-07-11 15:50:00,32.2,32.22,32.14,32.14,231800.0,28.8854,28.9034,28.8316,28.8316,231800.0
2013-07-12 09:30:00,32.15,32.32,32.15,32.26,12300.0,28.8406,28.9931,28.8406,28.9393,12300.0
2013-07-12 09:40:00,32.28,32.29,32.24,32.26,25600.0,28.9572,28.9662,28.9213,28.9393,25600.0
2013-07-12 09:50:00,32.26,32.27,32.1,32.16,16000.0,28.9393,28.9482,28.7957,28.8495,16000.0
2013-07-12 10:00:00,32.19,32.26,32.17,32.23,19200.0,28.8765,28.9393,28.8585,28.9123,19200.0
2013-07-12 10:10:00,32.23,32.26,32.19,32.26,22100.0,28.9123,28.9393,28.8765,28.9393,22100.0
2013-07-12 10:20:00,32.26,32.29,32.18,32.2,71900.0,28.9393,28.9662,28.8675,28.8854,71900.0
2013-07-12 10:30:00,32.2,32.2,32.12,32.12,22500.0,28.8854,28.8854,28.8137,28.8137,22500.0
2013-07-12 10:40:00,32.12,32.17,32.12,32.15,28200.0,28.8137,28.8585,28.8137,28.8406,28200.0
2013-07-12 10:50:00,32.15,32.24,32.15,32.18,70000.0,28.8406,28.9213,28.8406,28.8675,70000.0
2013-07-12 11:00:00,32.17,32.17,32.12,32.15,221700.0,28.8585,28.8585,28.8137,28.8406,221700.0
2013-07-12 11:10:00,32.14,32.15,32.13,32.13,27300.0,28.8316,28.8406,28.8226,28.8226,27300.0
2013-07-12 11:20:00,32.13,32.16,32.13,32.15,81600.0,28.8226,28.8495,28.8226,28.8406,81600.0
2013-07-12 11:30:00,32.15,32.24,32.15,32.2,140600.0,28.8406,28.9213,28.8406,28.8854,140600.0
2013-07-12 11:40:00,32.2,32.21,32.09,32.09,37600.0,28.8854,28.8944,28.7868,28.7868,37600.0
2013-07-12 11:50:00,32.1,32.11,32.04,32.05,107600.0,28.7957,28.8047,28.7419,28.7509,107600.0
2013-07-12 12:00:00,32.06,32.07,31.99,32.02,125600.0,28.7598,28.7688,28.697,28.724,125600.0
2013-07-12 12:10:00,32.03,32.05,32.0,32.02,23300.0,28.7329,28.7509,28.706,28.724,23300.0
2013-07-12 12:20:00,32.01,32.07,32.0,32.06,10800.0,28.715,28.7688,28.706,28.7598,10800.0
2013-07-12 12:30:00,32.06,32.1,32.04,32.1,6900.0,28.7598,28.7957,28.7419,28.7957,6900.0
2013-07-12 12:40:00,32.14,32.2,32.14,32.2,9900.0,28.8316,28.8854,28.8316,28.8854,9900.0
2013-07-12 12:50:00,32.2,32.23,32.16,32.22,13000.0,28.8854,28.9123,28.8495,28.9034,13000.0
2013-07-12 13:00:00,32.23,32.25,32.18,32.23,24100.0,28.9123,28.9303,28.8675,28.9123,24100.0
2013-07-12 13:10:00,32.22,32.28,32.21,32.27,14100.0,28.9034,28.9572,28.8944,28.9482,14100.0
2013-07-12 13:20:00,32.29,32.32,32.29,32.3,6300.0,28.9662,28.9931,28.9662,28.9751,6300.0
2013-07-12 13:30:00,32.29,32.3,32.27,32.29,9400.0,28.9662,28.9751,28.9482,28.9662,9400.0
2013-07-12 13:40:00,32.28,32.41,32.27,32.41,16400.0,28.9572,29.0738,28.9482,29.0738,16400.0
2013-07-12 13:50:00,32.41,32.44,32.38,32.44,22100.0,29.0738,29.1007,29.0469,29.1007,22100.0
2013-07-12 14:00:00,32.44,32.51,32.44,32.48,26700.0,29.1007,29.1635,29.1007,29.1366,26700.0
2013-07-12 14:10:00,32.48,32.49,32.45,32.46,23300.0,29.1366,29.1456,29.1097,29.1187,23300.0
2013-07-12 14:20:00,32.47,32.5,32.46,32.48,26000.0,29.1276,29.1546,29.1187,29.1366,26000.0
2013-07-12 14:30:00,32.48,32.54,32.47,32.54,23100.0,29.1366,29.1904,29.1276,29.1904,23100.0
2013-07-12 14:40:00,32.53,32.54,32.47,32.47,16100.0,29.1815,29.1904,29.1276,29.1276,16100.0
2013-07-12 14:50:00,32.47,32.5,32.44,32.49,41600.0,29.1276,29.1546,29.1007,29.1456,41600.0
2013-07-12 15:00:00,32.5,32.5,32.47,32.48,22300.0,29.1546,29.1546,29.1276,29.1366,22300.0
2013-07-12 15:10:00,32.48,32.5,32.42,32.43,13200.0,29.1366,29.1546,29.0828,29.0918,13200.0
2013-07-12 15:20:00,32.43,32.51,32.43,32.51,72800.0,29.0918,29.1635,29.0918,29.1635,72800.0
2013-07-12 15:30:00,32.51,32.51,32.45,32.45,22300.0,29.1635,29.1635,29.1097,29.1097,22300.0
2013-07-12 15:40:00,32.46,32.46,32.42,32.46,80500.0,29.1187,29.1187,29.0828,29.1187,80500.0
2013-07-12 15:50:00,32.46,32.54,32.45,32.54,147600.0,29.1187,29.1904,29.1097,29.1904,147600.0
2013-07-15 09:30:00,32.59,32.63,32.56,32.56,14500.0,29.2353,29.2712,29.2084,29.2084,14500.0
2013-07-15 09:40:00,32.56,32.61,32.54,32.6,18200.0,29.2084,29.2532,29.1904,29.2443,18200.0
2013-07-15 09:50:00,32.59,32.6,32.55,32.58,4500.0,29.2353,29.2443,29.1994,29.2263,4500.0
2013-07-15 10:00:00,32.56,32.6,32.53,32.53,23500.0,29.2084,29.2443,29.1815,29.1815,23500.0
2013-07-15 10:10:00,32.55,32.57,32.54,32.56,9800.0,29.1994,29.2173,29.1904,29.2084,9800.0
2013-07-15 10:20:00,32.55,32.56,32.49,32.54,16400.0,29.1994,29.2084,29.1456,29.1904,16400.0
2013-07-15 10:30:00,32.55,32.57,32.52,32.57,12200.0,29.1994,29.2173,29.1725,29.2173,12200.0
2013-07-15 10:40:00,32.57,32.81,32.55,32.8,96000.0,29.2173,29.4326,29.1994,29.4237,96000.0
2013-07-15 10:50:00,32.8,32.86,32.65,32.7,38200.0,29.4237,29.4775,29.2891,29.334,38200.0
2013-07-15 11:00:00,32.72,32.84,32.7,32.82,14200.0,29.3519,29.4596,29.334,29.4416,14200.0
2013-07-15 11:10:00,32.82,32.82,32.76,32.78,12700.0,29.4416,29.4416,29.3878,29.4057,12700.0
2013-07-15 11:20:00,32.77,32.8,32.73,32.77,7600.0,29.3968,29.4237,29.3609,29.3968,7600.0
2013-07-15 11:30:00,32.76,32.88,32.76,32.86,13100.0,29.3878,29.4954,29.3878,29.4775,13100.0
2013-07-15 11:40:00,32.85,32.92,32.85,32.88,66600.0,29.4685,29.5313,29.4685,29.4954,66600.0
2013-07-15 11:50:00,32.89,32.93,32.87,32.87,21500.0,29.5044,29.5403,29.4865,29.4865,21500.0
2013-07-15 12:00:00,32.87,32.87,32.8,32.81,9000.0,29.4865,29.4865,29.4237,29.4326,9000.0
2013-07-15 12:10:00,32.8,32.81,32.72,32.73,26400.0,29.4237,29.4326,29.3519,29.3609,26400.0
2013-07-15 12:20:00,32.73,32.77,32.72,32.76,29600.0,29.3609,29.3968,29.3519,29.3878,29600.0
2013-07-15 12:30:00,32.76,32.8,32.72,32.8,59200.0,29.3878,29.4237,29.3519,29.4237,59200.0
2013-07-15 12:40:00,32.82,32.84,32.82,32.83,9200.0,29.4416,29.4596,29.4416,29.4506,9200.0
2013-07-15 12:50:00,32.84,32.85,32.78,32.81,13800.0,29.4596,29.4685,29.4057,29.4326,13800.0
2013-07-15 13:00:00,32.82,32.83,32.8,32.82,3100.0,29.4416,29.4506,29.4237,29.4416,3100.0
2013-07-15 13:10:00,32.82,32.84,32.81,32.84,13300.0,29.4416,29.4596,29.4326,29.4596,13300.0
2013-07-15 13:20:00,32.84,32.84,32.8,32.84,3700.0,29.4596,29.4596,29.4237,29.4596,3700.0
2013-07-15 13:30:00,32.85,32.85,32.78,32.83,11000.0,29.4685,29.4685,29.4057,29.4506,11000.0
2013-07-15 13:40:00,32.81,32.84,32.8,32.83,2500.0,29.4326,29.4596,29.4237,29.4506,2500.0
2013-07-15 13:50:00,32.83,32.84,32.8,32.81,6700.0,29.4506,29.4596,29.4237,29.4326,6700.0
2013-07-15 14:00:00,32.8,32.81,32.74,32.75,10300.0,29.4237,29.4326,29.3698,29.3788,10300.0
2013-07-15 14:10:00,32.74,32.79,32.7,32.79,13400.0,29.3698,29.4147,29.334,29.4147,13400.0
2013-07-15 14:20:00,32.77,32.82,32.77,32.82,16100.0,29.3968,29.4416,29.3968,29.4416,16100.0
2013-07-15 14:30:00,32.82,32.82,32.79,32.8,6100.0,29.4416,29.4416,29.4147,29.4237,6100.0
2013-07-15 14:40:00,32.79,32.8,32.77,32.77,10200.0,29.4147,29.4237,29.3968,29.3968,10200.0
2013-07-15 14:50:00,32.77,32.77,32.74,32.77,6900.0,29.3968,29.3968,29.3698,29.3968,6900.0
2013-07-15 15:00:00,32.77,32.8,32.76,32.76,6800.0,29.3968,29.4237,29.3878,29.3878,6800.0
2013-07-15 15:10:00,32.76,32.79,32.74,32.79,13900.0,29.3878,29.4147,29.3698,29.4147,13900.0
2013-07-15 15:20:00,32.79,32.79,32.74,32.74,8200.0,29.4147,29.4147,29.3698,29.3698,8200.0
2013-07-15 15:30:00,32.74,32.76,32.73,32.75,29600.0,29.3698,29.3878,29.3609,29.3788,29600.0
2013-07-15 15:40:00,32.74,32.81,32.74,32.78,63000.0,29.3698,29.4326,29.3698,29.4057,63000.0
2013-07-15 15:50:00,32.78,32.89,32.77,32.87,136700.0,29.4057,29.5044,29.3968,29.4865,136700.0
2013-07-16 09:30:00,32.78,33.0,32.78,32.99,22700.0,29.4057,29.6031,29.4057,29.5941,22700.0
2013-07-16 09:40:00,32.98,33.18,32.95,33.03,65000.0,29.5851,29.7646,29.5582,29.63,65000.0
2013-07-16 09:50:00,33.04,33.17,33.01,33.16,20900.0,29.639,29.7556,29.6121,29.7466,20900.0
2013-07-16 10:00:00,33.15,33.17,33.04,33.09,29200.0,29.7376,29.7556,29.639,29.6838,29200.0
2013-07-16 10:10:00,33.09,33.09,32.96,32.97,36300.0,29.6838,29.6838,29.5672,29.5762,36300.0
2013-07-16 10:20:00,32.97,32.98,32.81,32.81,20500.0,29.5762,29.5851,29.4326,29.4326,20500.0
2013-07-16 10:30:00,32.83,32.94,32.83,32.89,28300.0,29.4506,29.5493,29.4506,29.5044,28300.0
2013-07-16 10:40:00,32.88,32.94,32.87,32.9,8100.0,29.4954,29.5493,29.4865,29.5134,8100.0
2013-07-16 10:50:00,32.93,32.96,32.9,32.93,22700.0,29.5403,29.5672,29.5134,29.5403,22700.0
2013-07-16 11:00:00,32.94,33.0,32.89,32.9,35800.0,29.5493,29.6031,29.5044,29.5134,35800.0
2013-07-16 11:10:00,32.89,32.94,32.89,32.94,17600.0,29.5044,29.5493,29.5044,29.5493,17600.0
2013-07-16 11:20:00,32.95,33.01,32.93,33.0,17100.0,29.5582,29.6121,29.5403,29.6031,17100.0
2013-07-16 11:30:00,32.99,32.99,32.79,32.81,66000.0,29.5941,29.5941,29.4147,29.4326,66000.0
2013-07-16 11:40:00,32.81,32.83,32.78,32.79,36300.0,29.4326,29.4506,29.4057,29.4147,36300.0
2013-07-16 11:50:00,32.79,32.84,32.78,32.84,52700.0,29.4147,29.4596,29.4057,29.4596,52700.0
2013-07-16 12:00:00,32.84,32.87,32.82,32.87,5900.0,29.4596,29.4865,29.4416,29.4865,5900.0
2013-07-16 12:10:00,32.84,32.99,32.84,32.99,11600.0,29.4596,29.5941,29.4596,29.5941,11600.0
2013-07-16 12:20:00,32.98,33.05,32.96,33.05,22200.0,29.5851,29.6479,29.5672,29.6479,22200.0
2013-07-16 12:30:00,33.06,33.07,32.98,32.98,22500.0,29.6569,29.6659,29.5851,29.5851,22500.0
2013-07-16 12:40:00,32.98,33.0,32.95,32.97,32300.0,29.5851,29.6031,29.5582,29.5762,32300.0
2013-07-16 12:50:00,32.98,33.01,32.98,33.01,7700.0,29.5851,29.6121,29.5851,29.6121,7700.0
2013-07-16 13:00:00,33.01,33.08,33.01,33.05,23800.0,29.6121,29.6748,29.6121,29.6479,23800.0
2013-07-16 13:10:00,33.05,33.05,32.97,32.97,16800.0,29.6479,29.6479,29.5762,29.5762,16800.0
2013-07-16 13:20:00,32.97,32.98,32.95,32.97,12400.0,29.5762,29.5851,29.5582,29.5762,12400.0
2013-07-16 13:30:00,32.97,33.04,32.95,33.03,25100.0,29.5762,29.639,29.5582,29.63,25100.0
2013-07-16 13:40:00,33.04,33.06,33.04,33.05,10000.0,29.639,29.6569,29.639,29.6479,10000.0
2013-07-16 13:50:00,33.05,33.05,33.04,33.04,3600.0,29.6479,29.6479,29.639,29.639,3600.0
2013-07-16 14:00:00,33.04,33.13,33.04,33.12,14400.0,29.639,29.7197,29.639,29.7107,14400.0
2013-07-16 14:10:00,33.13,33.16,33.11,33.14,28300.0,29.7197,29.7466,29.7018,29.7287,28300.0
2013-07-16 14:20:00,33.15,33.2,33.14,33.2,23700.0,29.7376,29.7825,29.7287,29.7825,23700.0
2013-07-16 14:30:00,33.2,33.23,33.19,33.19,91500.0,29.7825,29.8094,29.7735,29.7735,91500.0
2013-07-16 14:40:00,33.19,33.23,33.18,33.2,29300.0,29.7735,29.8094,29.7646,29.7825,29300.0
2013-07-16 14:50:00,33.2,33.23,33.17,33.2,34100.0,29.7825,29.8094,29.7556,29.7825,34100.0
2013-07-16 15:00:00,33.19,33.2,33.13,33.13,41200.0,29.7735,29.7825,29.7197,29.7197,41200.0
2013-07-16 15:10:00,33.12,33.13,33.05,33.12,31600.0,29.7107,29.7197,29.6479,29.7107,31600.0
2013-07-16 15:20:00,33.12,33.19,33.12,33.19,30900.0,29.7107,29.7735,29.7107,29.7735,30900.0
2013-07-16 15:30:00,33.19,33.22,33.18,33.2,37900.0,29.7735,29.8004,29.7646,29.7825,37900.0
2013-07-16 15:40:00,33.2,33.24,33.19,33.23,58400.0,29.7825,29.8184,29.7735,29.8094,58400.0
2013-07-16 15:50:00,33.24,33.32,33.23,33.32,183800.0,29.8184,29.8901,29.8094,29.8901,183800.0
2013-07-17 09:30:00,33.36,33.47,33.31,33.46,34000.0,29.926,30.0247,29.8812,30.0157,34000.0
2013-07-17 09:40:00,33.47,33.77,33.47,33.52,67300.0,30.0247,30.2938,30.0247,30.0696,67300.0
2013-07-17 09:50:00,33.53,33.61,33.46,33.59,23000.0,30.0785,30.1503,30.0157,30.1323,23000.0
2013-07-17 10:00:00,33.58,33.59,33.4,33.43,35600.0,30.1234,30.1323,29.9619,29.9888,35600.0
2013-07-17 10:10:00,33.42,33.7,33.37,33.64,50000.0,29.9798,30.231,29.935,30.1772,50000.0
2013-07-17 10:20:00,33.62,33.67,33.58,33.65,90100.0,30.1593,30.2041,30.1234,30.1862,90100.0
2013-07-17 10:30:00,33.65,33.94,33.64,33.72,119000.0,30.1862,30.4463,30.1772,30.249,119000.0
2013-07-17 10:40:00,33.71,33.73,33.55,33.73,47500.0,30.24,30.2579,30.0965,30.2579,47500.0
2013-07-17 10:50:00,33.73,33.73,33.62,33.66,51900.0,30.2579,30.2579,30.1593,30.1951,51900.0
2013-07-17 11:00:00,33.66,33.72,33.66,33.7,85100.0,30.1951,30.249,30.1951,30.231,85100.0
2013-07-17 11:10:00,33.7,33.7,33.61,33.66,57500.0,30.231,30.231,30.1503,30.1951,57500.0
2013-07-17 11:20:00,33.66,33.71,33.6,33.61,75100.0,30.1951,30.24,30.1413,30.1503,75100.0
2013-07-17 11:30:00,33.6,33.61,33.58,33.59,29100.0,30.1413,30.1503,30.1234,30.1323,29100.0
2013-07-17 11:40:00,33.59,33.63,33.57,33.59,33600.0,30.1323,30.1682,30.1144,30.1323,33600.0
2013-07-17 11:50:00,33.6,33.6,33.47,33.5,29700.0,30.1413,30.1413,30.0247,30.0516,29700.0
2013-07-17 12:00:00,33.51,33.6,33.5,33.6,6700.0,30.0606,30.1413,30.0516,30.1413,6700.0
2013-07-17 12:10:00,33.6,33.65,33.53,33.64,23900.0,30.1413,30.1862,30.0785,30.1772,23900.0
2013-07-17 12:20:00,33.64,33.65,33.62,33.64,13600.0,30.1772,30.1862,30.1593,30.1772,13600.0
2013-07-17 12:30:00,33.64,33.65,33.61,33.61,8900.0,30.1772,30.1862,30.1503,30.1503,8900.0
2013-07-17 12:40:00,33.61,33.61,33.58,33.58,13500.0,30.1503,30.1503,30.1234,30.1234,13500.0
2013-07-17 12:50:00,33.58,33.61,33.57,33.57,9500.0,30.1234,30.1503,30.1144,30.1144,9500.0
2013-07-17 13:00:00,33.56,33.58,33.55,33.55,10900.0,30.1054,30.1234,30.0965,30.0965,10900.0
2013-07-17 13:10:00,33.56,33.56,33.53,33.55,8600.0,30.1054,30.1054,30.0785,30.0965,8600.0
2013-07-17 13:20:00,33.56,33.57,33.51,33.53,17400.0,30.1054,30.1144,30.0606,30.0785,17400.0
2013-07-17 13:30:00,33.53,33.59,33.51,33.55,10000.0,30.0785,30.1323,30.0606,30.0965,10000.0
2013-07-17 13:40:00,33.55,33.57,33.55,33.57,12800.0,30.0965,30.1144,30.0965,30.1144,12800.0
2013-07-17 13:50:00,33.57,33.58,33.56,33.58,15300.0,30.1144,30.1234,30.1054,30.1234,15300.0
2013-07-17 14:00:00,33.58,33.58,33.57,33.58,16200.0,30.1234,30.1234,30.1144,30.1234,16200.0
2013-07-17 14:10:00,33.58,33.6,33.57,33.6,22000.0,30.1234,30.1413,30.1144,30.1413,22000.0
2013-07-17 14:20:00,33.6,33.63,33.59,33.59,27100.0,30.1413,30.1682,30.1323,30.1323,27100.0
2013-07-17 14:30:00,33.59,33.59,33.45,33.48,36700.0,30.1323,30.1323,30.0068,30.0337,36700.0
2013-07-17 14:40:00,33.48,33.5,33.4,33.48,21100.0,30.0337,30.0516,29.9619,30.0337,21100.0
2013-07-17 14:50:00,33.48,33.54,33.47,33.54,14700.0,30.0337,30.0875,30.0247,30.0875,14700.0
2013-07-17 15:00:00,33.54,33.55,33.5,33.54,17900.0,30.0875,30.0965,30.0516,30.0875,17900.0
2013-07-17 15:10:00,33.54,33.62,33.54,33.61,46900.0,30.0875,30.1593,30.0875,30.1503,46900.0
2013-07-17 15:20:00,33.62,33.62,33.51,33.6,62800.0,30.1593,30.1593,30.0606,30.1413,62800.0
2013-07-17 15:30:00,33.58,33.63,33.55,33.57,60400.0,30.1234,30.1682,30.0965,30.1144,60400.0
2013-07-17 15:40:00,33.57,33.6,33.56,33.58,39100.0,30.1144,30.1413,30.1054,30.1234,39100.0
2013-07-17 15:50:00,33.59,33.74,33.58,33.68,147100.0,30.1323,30.2669,30.1234,30.2131,147100.0
2013-07-18 09:30:00,33.52,33.67,33.15,33.24,102400.0,30.0696,30.2041,29.7376,29.8184,102400.0
2013-07-18 09:40:00,33.24,33.29,33.15,33.24,79700.0,29.8184,29.8632,29.7376,29.8184,79700.0
2013-07-18 09:50:00,33.23,33.24,33.12,33.24,31800.0,29.8094,29.8184,29.7107,29.8184,31800.0
2013-07-18 10:00:00,33.24,33.27,33.21,33.24,43100.0,29.8184,29.8453,29.7915,29.8184,43100.0
2013-07-18 10:10:00,33.23,33.25,33.16,33.22,15100.0,29.8094,29.8273,29.7466,29.8004,15100.0
2013-07-18 10:20:00,33.22,33.37,33.22,33.37,20900.0,29.8004,29.935,29.8004,29.935,20900.0
2013-07-18 10:30:00,33.37,33.39,33.31,33.33,33100.0,29.935,29.9529,29.8812,29.8991,33100.0
2013-07-18 10:40:00,33.34,33.46,33.34,33.46,63200.0,29.9081,30.0157,29.9081,30.0157,63200.0
2013-07-18 10:50:00,33.46,33.62,33.45,33.53,73600.0,30.0157,30.1593,30.0068,30.0785,73600.0
2013-07-18 11:00:00,33.53,33.62,33.45,33.62,83700.0,30.0785,30.1593,30.0068,30.1593,83700.0
2013-07-18 11:10:00,33.62,33.68,33.62,33.68,15000.0,30.1593,30.2131,30.1593,30.2131,15000.0
2013-07-18 11:20:00,33.67,33.77,33.64,33.7,56100.0,30.2041,30.2938,30.1772,30.231,56100.0
2013-07-18 11:30:00,33.7,33.81,33.7,33.71,106000.0,30.231,30.3297,30.231,30.24,106000.0
2013-07-18 11:40:00,33.71,33.79,33.67,33.78,75900.0,30.24,30.3118,30.2041,30.3028,75900.0
2013-07-18 11:50:00,33.77,33.78,33.69,33.69,24300.0,30.2938,30.3028,30.2221,30.2221,24300.0
2013-07-18 12:00:00,33.7,33.77,33.7,33.7,54200.0,30.231,30.2938,30.231,30.231,54200.0
2013-07-18 12:10:00,33.7,33.7,33.6,33.6,14000.0,30.231,30.231,30.1413,30.1413,14000.0
2013-07-18 12:20:00,33.6,33.6,33.54,33.56,21200.0,30.1413,30.1413,30.0875,30.1054,21200.0
2013-07-18 12:30:00,33.55,33.57,33.44,33.44,64600.0,30.0965,30.1144,29.9978,29.9978,64600.0
2013-07-18 12:40:00,33.44,33.45,33.26,33.29,57900.0,29.9978,30.0068,29.8363,29.8632,57900.0
2013-07-18 12:50:00,33.29,33.4,33.27,33.36,99800.0,29.8632,29.9619,29.8453,29.926,99800.0
2013-07-18 13:00:00,33.34,33.36,33.31,33.34,29500.0,29.9081,29.926,29.8812,29.9081,29500.0
2013-07-18 13:10:00,33.34,33.35,33.28,33.3,20100.0,29.9081,29.9171,29.8543,29.8722,20100.0
2013-07-18 13:20:00,33.3,33.31,33.24,33.28,28500.0,29.8722,29.8812,29.8184,29.8543,28500.0
2013-07-18 13:30:00,33.27,33.34,33.17,33.32,171800.0,29.8453,29.9081,29.7556,29.8901,171800.0
2013-07-18 13:40:00,33.32,33.37,33.29,33.29,38600.0,29.8901,29.935,29.8632,29.8632,38600.0
2013-07-18 13:50:00,33.29,33.29,33.24,33.27,14300.0,29.8632,29.8632,29.8184,29.8453,14300.0
2013-07-18 14:00:00,33.27,33.42,33.27,33.42,30200.0,29.8453,29.9798,29.8453,29.9798,30200.0
2013-07-18 14:10:00,33.41,33.42,33.39,33.39,18800.0,29.9709,29.9798,29.9529,29.9529,18800.0
2013-07-18 14:20:00,33.4,33.44,33.39,33.41,49000.0,29.9619,29.9978,29.9529,29.9709,49000.0
2013-07-18 14:30:00,33.41,33.44,33.39,33.4,19900.0,29.9709,29.9978,29.9529,29.9619,19900.0
2013-07-18 14:40:00,33.4,33.4,33.27,33.34,255600.0,29.9619,29.9619,29.8453,29.9081,255600.0
2013-07-18 14:50:00,33.34,33.35,33.27,33.35,14300.0,29.9081,29.9171,29.8453,29.9171,14300.0
2013-07-18 15:00:00,33.34,33.36,33.34,33.34,11700.0,29.9081,29.926,29.9081,29.9081,11700.0
2013-07-18 15:10:00,33.34,33.34,33.26,33.27,21300.0,29.9081,29.9081,29.8363,29.8453,21300.0
2013-07-18 15:20:00,33.27,33.33,33.27,33.33,22500.0,29.8453,29.8991,29.8453,29.8991,22500.0
2013-07-18 15:30:00,33.31,33.33,33.19,33.19,89400.0,29.8812,29.8991,29.7735,29.7735,89400.0
2013-07-18 15:40:00,33.2,33.2,33.09,33.14,99800.0,29.7825,29.7825,29.6838,29.7287,99800.0
2013-07-18 15:50:00,33.14,33.14,33.04,33.09,109500.0,29.7287,29.7287,29.639,29.6838,109500.0
2013-07-19 09:30:00,32.95,32.95,32.52,32.86,62000.0,29.5582,29.5582,29.1725,29.4775,62000.0
2013-07-19 09:40:00,32.84,32.98,32.83,32.9,100700.0,29.4596,29.5851,29.4506,29.5134,100700.0
2013-07-19 09:50:00,32.9,32.92,32.75,32.75,157000.0,29.5134,29.5313,29.3788,29.3788,157000.0
2013-07-19 10:00:00,32.74,32.85,32.68,32.76,100600.0,29.3698,29.4685,29.316,29.3878,100600.0
2013-07-19 10:10:00,32.77,32.85,32.76,32.8,97800.0,29.3968,29.4685,29.3878,29.4237,97800.0
2013-07-19 10:20:00,32.8,32.81,32.59,32.61,272200.0,29.4237,29.4326,29.2353,29.2532,272200.0
2013-07-19 10:30:00,32.61,32.75,32.61,32.74,117300.0,29.2532,29.3788,29.2532,29.3698,117300.0
2013-07-19 10:40:00,32.73,32.87,32.71,32.81,208600.0,29.3609,29.4865,29.3429,29.4326,208600.0
2013-07-19 10:50:00,32.8,32.92,32.79,32.88,657300.0,29.4237,29.5313,29.4147,29.4954,657300.0
2013-07-19 11:00:00,32.88,32.9,32.83,32.9,172000.0,29.4954,29.5134,29.4506,29.5134,172000.0
2013-07-19 11:10:00,32.9,32.98,32.89,32.97,35600.0,29.5134,29.5851,29.5044,29.5762,35600.0
2013-07-19 11:20:00,32.96,32.97,32.87,32.91,52800.0,29.5672,29.5762,29.4865,29.5223,52800.0
2013-07-19 11:30:00,32.93,32.95,32.89,32.9,42600.0,29.5403,29.5582,29.5044,29.5134,42600.0
2013-07-19 11:40:00,32.9,32.95,32.83,32.92,24600.0,29.5134,29.5582,29.4506,29.5313,24600.0
2013-07-19 11:50:00,32.91,32.91,32.85,32.87,41300.0,29.5223,29.5223,29.4685,29.4865,41300.0
2013-07-19 12:00:00,32.88,32.9,32.85,32.87,23300.0,29.4954,29.5134,29.4685,29.4865,23300.0
2013-07-19 12:10:00,32.87,32.87,32.69,32.74,16900.0,29.4865,29.4865,29.325,29.3698,16900.0
2013-07-19 12:20:00,32.74,32.76,32.72,32.72,17400.0,29.3698,29.3878,29.3519,29.3519,17400.0
2013-07-19 12:30:00,32.72,32.76,32.72,32.75,11000.0,29.3519,29.3878,29.3519,29.3788,11000.0
2013-07-19 12:40:00,32.74,32.75,32.7,32.7,9600.0,29.3698,29.3788,29.334,29.334,9600.0
2013-07-19 12:50:00,32.7,32.71,32.66,32.71,5900.0,29.334,29.3429,29.2981,29.3429,5900.0
2013-07-19 13:00:00,32.7,32.7,32.67,32.68,8400.0,29.334,29.334,29.3071,29.316,8400.0
2013-07-19 13:10:00,32.68,32.68,32.6,32.6,10800.0,29.316,29.316,29.2443,29.2443,10800.0
2013-07-19 13:20:00,32.61,32.68,32.55,32.66,49400.0,29.2532,29.316,29.1994,29.2981,49400.0
2013-07-19 13:30:00,32.65,32.67,32.62,32.62,30100.0,29.2891,29.3071,29.2622,29.2622,30100.0
2013-07-19 13:40:00,32.62,32.62,32.58,32.58,20100.0,29.2622,29.2622,29.2263,29.2263,20100.0
2013-07-19 13:50:00,32.58,32.65,32.55,32.63,11000.0,29.2263,29.2891,29.1994,29.2712,11000.0
2013-07-19 14:00:00,32.63,32.68,32.62,32.68,11200.0,29.2712,29.316,29.2622,29.316,11200.0
2013-07-19 14:10:00,32.67,32.75,32.67,32.73,13600.0,29.3071,29.3788,29.3071,29.3609,13600.0
2013-07-19 14:20:00,32.73,32.75,32.69,32.72,17900.0,29.3609,29.3788,29.325,29.3519,17900.0
2013-07-19 14:30:00,32.71,32.72,32.69,32.7,14100.0,29.3429,29.3519,29.325,29.334,14100.0
2013-07-19 14:40:00,32.7,32.7,32.66,32.66,14100.0,29.334,29.334,29.2981,29.2981,14100.0
2013-07-19 14:50:00,32.66,32.72,32.66,32.68,15400.0,29.2981,29.3519,29.2981,29.316,15400.0
2013-07-19 15:00:00,32.67,32.75,32.67,32.7,28600.0,29.3071,29.3788,29.3071,29.334,28600.0
2013-07-19 15:10:00,32.71,32.73,32.69,32.7,39700.0,29.3429,29.3609,29.325,29.334,39700.0
2013-07-19 15:20:00,32.69,32.72,32.68,32.7,20200.0,29.325,29.3519,29.316,29.334,20200.0
2013-07-19 15:30:00,32.7,32.73,32.69,32.7,83900.0,29.334,29.3609,29.325,29.334,83900.0
2013-07-19 15:40:00,32.7,32.7,32.68,32.68,42900.0,29.334,29.334,29.316,29.316,42900.0
2013-07-19 15:50:00,32.69,32.7,32.65,32.68,182700.0,29.325,29.334,29.2891,29.316,182700.0
2013-07-22 09:30:00,32.68,32.76,32.49,32.49,54700.0,29.316,29.3878,29.1456,29.1456,54700.0
2013-07-22 09:40:00,32.49,32.57,32.41,32.5,63900.0,29.1456,29.2173,29.0738,29.1546,63900.0
2013-07-22 09:50:00,32.52,32.6,32.49,32.5,46500.0,29.1725,29.2443,29.1456,29.1546,46500.0
2013-07-22 10:00:00,32.5,32.6,32.47,32.59,16600.0,29.1546,29.2443,29.1276,29.2353,16600.0
2013-07-22 10:10:00,32.55,32.75,32.55,32.7,107300.0,29.1994,29.3788,29.1994,29.334,107300.0
2013-07-22 10:20:00,32.71,32.8,32.65,32.75,27700.0,29.3429,29.4237,29.2891,29.3788,27700.0
2013-07-22 10:30:00,32.75,32.82,32.69,32.8,36100.0,29.3788,29.4416,29.325,29.4237,36100.0
2013-07-22 10:40:00,32.8,32.87,32.71,32.76,172100.0,29.4237,29.4865,29.3429,29.3878,172100.0
2013-07-22 10:50:00,32.78,32.88,32.78,32.88,52700.0,29.4057,29.4954,29.4057,29.4954,52700.0
2013-07-22 11:00:00,32.88,32.88,32.76,32.76,37200.0,29.4954,29.4954,29.3878,29.3878,37200.0
2013-07-22 11:10:00,32.77,32.8,32.71,32.77,32800.0,29.3968,29.4237,29.3429,29.3968,32800.0
2013-07-22 11:20:00,32.76,32.77,32.6,32.63,33600.0,29.3878,29.3968,29.2443,29.2712,33600.0
2013-07-22 11:30:00,32.62,32.63,32.61,32.63,7800.0,29.2622,29.2712,29.2532,29.2712,7800.0
2013-07-22 11:40:00,32.63,32.63,32.6,32.6,9200.0,29.2712,29.2712,29.2443,29.2443,9200.0
2013-07-22 11:50:00,32.61,32.76,32.58,32.75,48600.0,29.2532,29.3878,29.2263,29.3788,48600.0
2013-07-22 12:00:00,32.76,32.8,32.76,32.79,2300.0,29.3878,29.4237,29.3878,29.4147,2300.0
2013-07-22 12:10:00,32.8,32.81,32.73,32.75,13900.0,29.4237,29.4326,29.3609,29.3788,13900.0
2013-07-22 12:20:00,32.75,32.75,32.69,32.75,29100.0,29.3788,29.3788,29.325,29.3788,29100.0
2013-07-22 12:30:00,32.78,32.8,32.77,32.77,16800.0,29.4057,29.4237,29.3968,29.3968,16800.0
2013-07-22 12:40:00,32.76,32.81,32.76,32.79,9600.0,29.3878,29.4326,29.3878,29.4147,9600.0
2013-07-22 12:50:00,32.79,32.81,32.73,32.81,10600.0,29.4147,29.4326,29.3609,29.4326,10600.0
2013-07-22 13:00:00,32.81,32.81,32.7,32.71,16700.0,29.4326,29.4326,29.334,29.3429,16700.0
2013-07-22 13:10:00,32.71,32.74,32.68,32.7,9600.0,29.3429,29.3698,29.316,29.334,9600.0
2013-07-22 13:20:00,32.71,32.72,32.64,32.72,16300.0,29.3429,29.3519,29.2801,29.3519,16300.0
2013-07-22 13:30:00,32.72,32.76,32.67,32.69,14400.0,29.3519,29.3878,29.3071,29.325,14400.0
2013-07-22 13:40:00,32.69,32.69,32.6,32.66,6000.0,29.325,29.325,29.2443,29.2981,6000.0
2013-07-22 13:50:00,32.66,32.69,32.62,32.64,15800.0,29.2981,29.325,29.2622,29.2801,15800.0
2013-07-22 14:00:00,32.66,32.73,32.65,32.73,9000.0,29.2981,29.3609,29.2891,29.3609,9000.0
2013-07-22 14:10:00,32.73,32.73,32.72,32.73,17800.0,29.3609,29.3609,29.3519,29.3609,17800.0
2013-07-22 14:20:00,32.73,32.74,32.72,32.74,14400.0,29.3609,29.3698,29.3519,29.3698,14400.0
2013-07-22 14:30:00,32.75,32.89,32.74,32.88,19000.0,29.3788,29.5044,29.3698,29.4954,19000.0
2013-07-22 14:40:00,32.89,33.14,32.88,33.02,149900.0,29.5044,29.7287,29.4954,29.621,149900.0
2013-07-22 14:50:00,33.02,33.05,32.97,33.03,41800.0,29.621,29.6479,29.5762,29.63,41800.0
2013-07-22 15:00:00,33.03,33.03,32.99,33.03,24900.0,29.63,29.63,29.5941,29.63,24900.0
2013-07-22 15:10:00,33.04,33.09,33.02,33.03,14600.0,29.639,29.6838,29.621,29.63,14600.0
2013-07-22 15:20:00,33.04,33.05,33.01,33.05,10000.0,29.639,29.6479,29.6121,29.6479,10000.0
2013-07-22 15:30:00,33.04,33.06,33.0,33.01,27400.0,29.639,29.6569,29.6031,29.6121,27400.0
2013-07-22 15:40:00,33.0,33.02,32.98,32.98,24700.0,29.6031,29.621,29.5851,29.5851,24700.0
2013-07-22 15:50:00,32.97,32.99,32.94,32.97,92600.0,29.5762,29.5941,29.5493,29.5762,92600.0
2013-07-23 09:30:00,33.38,33.73,33.26,33.67,74400.0,29.944,30.2579,29.8363,30.2041,74400.0
2013-07-23 09:40:00,33.67,34.01,33.64,34.01,93400.0,30.2041,30.5091,30.1772,30.5091,93400.0
2013-07-23 09:50:00,34.01,34.1,33.86,33.93,172700.0,30.5091,30.5899,30.3746,30.4374,172700.0
2013-07-23 10:00:00,33.91,34.16,33.91,34.03,181900.0,30.4194,30.6437,30.4194,30.5271,181900.0
2013-07-23 10:10:00,34.01,34.08,33.82,33.85,60100.0,30.5091,30.5719,30.3387,30.3656,60100.0
2013-07-23 10:20:00,33.85,33.85,33.53,33.56,126500.0,30.3656,30.3656,30.0785,30.1054,126500.0
2013-07-23 10:30:00,33.56,33.56,33.22,33.22,50800.0,30.1054,30.1054,29.8004,29.8004,50800.0
2013-07-23 10:40:00,33.21,33.41,33.2,33.38,52300.0,29.7915,29.9709,29.7825,29.944,52300.0
2013-07-23 10:50:00,33.38,33.38,33.25,33.31,50300.0,29.944,29.944,29.8273,29.8812,50300.0
2013-07-23 11:00:00,33.3,33.3,33.23,33.25,43200.0,29.8722,29.8722,29.8094,29.8273,43200.0
2013-07-23 11:10:00,33.25,33.31,33.25,33.31,14300.0,29.8273,29.8812,29.8273,29.8812,14300.0
2013-07-23 11:20:00,33.31,33.31,33.28,33.28,17400.0,29.8812,29.8812,29.8543,29.8543,17400.0
2013-07-23 11:30:00,33.29,33.37,33.29,33.36,89800.0,29.8632,29.935,29.8632,29.926,89800.0
2013-07-23 11:40:00,33.36,33.43,33.35,33.36,30500.0,29.926,29.9888,29.9171,29.926,30500.0
2013-07-23 11:50:00,33.35,33.47,33.35,33.47,29600.0,29.9171,30.0247,29.9171,30.0247,29600.0
2013-07-23 12:00:00,33.47,33.5,33.44,33.46,24000.0,30.0247,30.0516,29.9978,30.0157,24000.0
2013-07-23 12:10:00,33.46,33.55,33.43,33.44,47800.0,30.0157,30.0965,29.9888,29.9978,47800.0
2013-07-23 12:20:00,33.44,33.52,33.43,33.46,31200.0,29.9978,30.0696,29.9888,30.0157,31200.0
2013-07-23 12:30:00,33.47,33.49,33.45,33.45,16200.0,30.0247,30.0426,30.0068,30.0068,16200.0
2013-07-23 12:40:00,33.46,33.47,33.44,33.45,7000.0,30.0157,30.0247,29.9978,30.0068,7000.0
2013-07-23 12:50:00,33.46,33.51,33.41,33.44,17600.0,30.0157,30.0606,29.9709,29.9978,17600.0
2013-07-23 13:00:00,33.44,33.54,33.44,33.52,25900.0,29.9978,30.0875,29.9978,30.0696,25900.0
2013-07-23 13:10:00,33.53,33.66,33.53,33.57,37500.0,30.0785,30.1951,30.0785,30.1144,37500.0
2013-07-23 13:20:00,33.57,33.63,33.57,33.58,18000.0,30.1144,30.1682,30.1144,30.1234,18000.0
2013-07-23 13:30:00,33.6,33.65,33.6,33.65,19000.0,30.1413,30.1862,30.1413,30.1862,19000.0
2013-07-23 13:40:00,33.65,33.69,33.63,33.64,46400.0,30.1862,30.2221,30.1682,30.1772,46400.0
2013-07-23 13:50:00,33.64,33.65,33.55,33.58,25000.0,30.1772,30.1862,30.0965,30.1234,25000.0
2013-07-23 14:00:00,33.59,33.66,33.59,33.63,24200.0,30.1323,30.1951,30.1323,30.1682,24200.0
2013-07-23 14:10:00,33.61,33.62,33.53,33.53,32200.0,30.1503,30.1593,30.0785,30.0785,32200.0
2013-07-23 14:20:00,33.53,33.53,33.44,33.47,92700.0,30.0785,30.0785,29.9978,30.0247,92700.0
2013-07-23 14:30:00,33.46,33.55,33.46,33.55,159100.0,30.0157,30.0965,30.0157,30.0965,159100.0
2013-07-23 14:40:00,33.56,33.66,33.56,33.64,26300.0,30.1054,30.1951,30.1054,30.1772,26300.0
2013-07-23 14:50:00,33.65,33.73,33.65,33.73,46900.0,30.1862,30.2579,30.1862,30.2579,46900.0
2013-07-23 15:00:00,33.72,33.73,33.66,33.68,56400.0,30.249,30.2579,30.1951,30.2131,56400.0
2013-07-23 15:10:00,33.68,33.74,33.68,33.7,147400.0,30.2131,30.2669,30.2131,30.231,147400.0
2013-07-23 15:20:00,33.7,33.8,33.7,33.8,51800.0,30.231,30.3207,30.231,30.3207,51800.0
2013-07-23 15:30:00,33.8,33.9,33.8,33.88,107200.0,30.3207,30.4104,30.3207,30.3925,107200.0
2013-07-23 15:40:00,33.89,33.91,33.74,33.8,113800.0,30.4015,30.4194,30.2669,30.3207,113800.0
2013-07-23 15:50:00,33.79,33.88,33.78,33.88,380400.0,30.3118,30.3925,30.3028,30.3925,380400.0
2013-07-24 09:30:00,33.9,34.28,33.9,34.17,36000.0,30.4104,30.7513,30.4104,30.6526,36000.0
2013-07-24 09:40:00,34.18,34.38,34.0,34.37,126300.0,30.6616,30.841,30.5001,30.8321,126300.0
2013-07-24 09:50:00,34.37,34.39,33.94,34.01,132900.0,30.8321,30.85,30.4463,30.5091,132900.0
2013-07-24 10:00:00,33.93,33.96,33.84,33.91,72100.0,30.4374,30.4643,30.3566,30.4194,72100.0
2013-07-24 10:10:00,33.93,34.02,33.86,34.01,58700.0,30.4374,30.5181,30.3746,30.5091,58700.0
2013-07-24 10:20:00,33.99,33.99,33.86,33.99,45000.0,30.4912,30.4912,30.3746,30.4912,45000.0
2013-07-24 10:30:00,33.96,33.96,33.88,33.9,180600.0,30.4643,30.4643,30.3925,30.4104,180600.0
2013-07-24 10:40:00,33.9,33.94,33.81,33.81,12600.0,30.4104,30.4463,30.3297,30.3297,12600.0
2013-07-24 10:50:00,33.81,33.81,33.71,33.76,49400.0,30.3297,30.3297,30.24,30.2848,49400.0
2013-07-24 11:00:00,33.76,33.84,33.74,33.75,34700.0,30.2848,30.3566,30.2669,30.2759,34700.0
2013-07-24 11:10:00,33.75,33.85,33.71,33.81,35800.0,30.2759,30.3656,30.24,30.3297,35800.0
2013-07-24 11:20:00,33.81,33.84,33.8,33.84,9900.0,30.3297,30.3566,30.3207,30.3566,9900.0
2013-07-24 11:30:00,33.85,33.93,33.85,33.91,15400.0,30.3656,30.4374,30.3656,30.4194,15400.0
2013-07-24 11:40:00,33.9,33.94,33.9,33.91,16300.0,30.4104,30.4463,30.4104,30.4194,16300.0
2013-07-24 11:50:00,33.92,33.99,33.89,33.9,30800.0,30.4284,30.4912,30.4015,30.4104,30800.0
2013-07-24 12:00:00,33.9,33.94,33.9,33.9,20300.0,30.4104,30.4463,30.4104,30.4104,20300.0
2013-07-24 12:10:00,33.9,33.91,33.89,33.91,35400.0,30.4104,30.4194,30.4015,30.4194,35400.0
2013-07-24 12:20:00,33.91,33.95,33.75,33.8,553400.0,30.4194,30.4553,30.2759,30.3207,553400.0
2013-07-24 12:30:00,33.8,33.8,33.64,33.69,17400.0,30.3207,30.3207,30.1772,30.2221,17400.0
2013-07-24 12:40:00,33.68,33.71,33.64,33.69,12500.0,30.2131,30.24,30.1772,30.2221,12500.0
2013-07-24 12:50:00,33.7,33.7,33.66,33.66,11100.0,30.231,30.231,30.1951,30.1951,11100.0
2013-07-24 13:00:00,33.66,33.68,33.65,33.68,16000.0,30.1951,30.2131,30.1862,30.2131,16000.0
2013-07-24 13:10:00,33.67,33.68,33.66,33.66,11400.0,30.2041,30.2131,30.1951,30.1951,11400.0
2013-07-24 13:20:00,33.66,33.71,33.65,33.66,15700.0,30.1951,30.24,30.1862,30.1951,15700.0
2013-07-24 13:30:00,33.64,33.65,33.54,33.54,19300.0,30.1772,30.1862,30.0875,30.0875,19300.0
2013-07-24 13:40:00,33.52,33.6,33.5,33.58,17700.0,30.0696,30.1413,30.0516,30.1234,17700.0
2013-07-24 13:50:00,33.6,33.62,33.55,33.57,14600.0,30.1413,30.1593,30.0965,30.1144,14600.0
2013-07-24 14:00:00,33.57,33.65,33.57,33.64,11100.0,30.1144,30.1862,30.1144,30.1772,11100.0
2013-07-24 14:10:00,33.65,33.7,33.65,33.67,18200.0,30.1862,30.231,30.1862,30.2041,18200.0
2013-07-24 14:20:00,33.66,33.66,33.55,33.56,13900.0,30.1951,30.1951,30.0965,30.1054,13900.0
2013-07-24 14:30:00,33.55,33.6,33.55,33.56,35200.0,30.0965,30.1413,30.0965,30.1054,35200.0
2013-07-24 14:40:00,33.55,33.58,33.54,33.56,26000.0,30.0965,30.1234,30.0875,30.1054,26000.0
2013-07-24 14:50:00,33.55,33.6,33.55,33.59,34800.0,30.0965,30.1413,30.0965,30.1323,34800.0
2013-07-24 15:00:00,33.59,33.59,33.54,33.59,39700.0,30.1323,30.1323,30.0875,30.1323,39700.0
2013-07-24 15:10:00,33.59,33.6,33.56,33.56,18200.0,30.1323,30.1413,30.1054,30.1054,18200.0
2013-07-24 15:20:00,33.55,33.6,33.55,33.58,29300.0,30.0965,30.1413,30.0965,30.1234,29300.0
2013-07-24 15:30:00,33.58,33.59,33.55,33.55,14600.0,30.1234,30.1323,30.0965,30.0965,14600.0
2013-07-24 15:40:00,33.55,33.57,33.5,33.51,57700.0,30.0965,30.1144,30.0516,30.0606,57700.0
2013-07-24 15:50:00,33.51,33.54,33.49,33.53,186100.0,30.0606,30.0875,30.0426,30.0785,186100.0
2013-07-25 09:30:00,32.8,33.63,32.76,33.58,68300.0,29.4237,30.1682,29.3878,30.1234,68300.0
2013-07-25 09:40:00,33.53,33.79,33.5,33.68,147900.0,30.0785,30.3118,30.0516,30.2131,147900.0
2013-07-25 09:50:00,33.67,33.69,33.44,33.48,116100.0,30.2041,30.2221,29.9978,30.0337,116100.0
2013-07-25 10:00:00,33.48,33.62,33.48,33.52,35200.0,30.0337,30.1593,30.0337,30.0696,35200.0
2013-07-25 10:10:00,33.51,33.59,33.36,33.48,253600.0,30.0606,30.1323,29.926,30.0337,253600.0
2013-07-25 10:20:00,33.47,33.48,33.33,33.37,26600.0,30.0247,30.0337,29.8991,29.935,26600.0
2013-07-25 10:30:00,33.37,33.42,33.24,33.24,14300.0,29.935,29.9798,29.8184,29.8184,14300.0
2013-07-25 10:40:00,33.22,33.4,33.22,33.39,6600.0,29.8004,29.9619,29.8004,29.9529,6600.0
2013-07-25 10:50:00,33.38,33.39,33.19,33.25,105200.0,29.944,29.9529,29.7735,29.8273,105200.0
2013-07-25 11:00:00,33.25,33.37,33.23,33.26,53200.0,29.8273,29.935,29.8094,29.8363,53200.0
2013-07-25 11:10:00,33.27,33.28,33.02,33.12,46600.0,29.8453,29.8543,29.621,29.7107,46600.0
2013-07-25 11:20:00,33.13,33.17,33.13,33.15,16700.0,29.7197,29.7556,29.7197,29.7376,16700.0
2013-07-25 11:30:00,33.15,33.21,33.14,33.19,16800.0,29.7376,29.7915,29.7287,29.7735,16800.0
2013-07-25 11:40:00,33.18,33.19,33.16,33.17,32400.0,29.7646,29.7735,29.7466,29.7556,32400.0
2013-07-25 11:50:00,33.17,33.19,33.12,33.14,30900.0,29.7556,29.7735,29.7107,29.7287,30900.0
2013-07-25 12:00:00,33.12,33.21,33.11,33.2,19700.0,29.7107,29.7915,29.7018,29.7825,19700.0
2013-07-25 12:10:00,33.21,33.21,33.18,33.19,29200.0,29.7915,29.7915,29.7646,29.7735,29200.0
2013-07-25 12:20:00,33.19,33.19,33.16,33.18,30400.0,29.7735,29.7735,29.7466,29.7646,30400.0
2013-07-25 12:30:00,33.18,33.19,33.15,33.18,20600.0,29.7646,29.7735,29.7376,29.7646,20600.0
2013-07-25 12:40:00,33.18,33.22,33.17,33.18,20900.0,29.7646,29.8004,29.7556,29.7646,20900.0
2013-07-25 12:50:00,33.18,33.19,33.12,33.15,18900.0,29.7646,29.7735,29.7107,29.7376,18900.0
2013-07-25 13:00:00,33.15,33.18,33.08,33.12,15400.0,29.7376,29.7646,29.6748,29.7107,15400.0
2013-07-25 13:10:00,33.12,33.15,33.08,33.13,20200.0,29.7107,29.7376,29.6748,29.7197,20200.0
2013-07-25 13:20:00,33.13,33.16,33.11,33.13,10300.0,29.7197,29.7466,29.7018,29.7197,10300.0
2013-07-25 13:30:00,33.14,33.16,33.12,33.13,7700.0,29.7287,29.7466,29.7107,29.7197,7700.0
2013-07-25 13:40:00,33.13,33.15,33.09,33.15,43600.0,29.7197,29.7376,29.6838,29.7376,43600.0
2013-07-25 13:50:00,33.15,33.2,33.15,33.17,22100.0,29.7376,29.7825,29.7376,29.7556,22100.0
2013-07-25 14:00:00,33.17,33.17,33.08,33.09,85500.0,29.7556,29.7556,29.6748,29.6838,85500.0
2013-07-25 14:10:00,33.1,33.11,33.07,33.11,78300.0,29.6928,29.7018,29.6659,29.7018,78300.0
2013-07-25 14:20:00,33.12,33.15,33.09,33.15,615400.0,29.7107,29.7376,29.6838,29.7376,615400.0
2013-07-25 14:30:00,33.16,33.22,33.16,33.22,41800.0,29.7466,29.8004,29.7466,29.8004,41800.0
2013-07-25 14:40:00,33.22,33.29,33.19,33.26,292700.0,29.8004,29.8632,29.7735,29.8363,292700.0
2013-07-25 14:50:00,33.27,33.32,33.23,33.28,37500.0,29.8453,29.8901,29.8094,29.8543,37500.0
2013-07-25 15:00:00,33.27,33.43,33.25,33.4,36100.0,29.8453,29.9888,29.8273,29.9619,36100.0
2013-07-25 15:10:00,33.39,33.44,33.31,33.35,41200.0,29.9529,29.9978,29.8812,29.9171,41200.0
2013-07-25 15:20:00,33.35,33.51,33.34,33.5,44100.0,29.9171,30.0606,29.9081,30.0516,44100.0
2013-07-25 15:30:00,33.5,33.51,33.39,33.39,59500.0,30.0516,30.0606,29.9529,29.9529,59500.0
2013-07-25 15:40:00,33.4,33.43,33.24,33.25,78400.0,29.9619,29.9888,29.8184,29.8273,78400.0
2013-07-25 15:50:00,33.26,33.28,33.24,33.25,154800.0,29.8363,29.8543,29.8184,29.8273,154800.0
2013-07-26 09:30:00,33.03,33.22,32.88,33.02,23100.0,29.63,29.8004,29.4954,29.621,23100.0
2013-07-26 09:40:00,33.01,33.05,32.94,32.96,45600.0,29.6121,29.6479,29.5493,29.5672,45600.0
2013-07-26 09:50:00,32.97,33.01,32.87,32.98,65400.0,29.5762,29.6121,29.4865,29.5851,65400.0
2013-07-26 10:00:00,32.98,33.04,32.93,33.02,175100.0,29.5851,29.639,29.5403,29.621,175100.0
2013-07-26 10:10:00,33.01,33.24,32.98,33.24,106100.0,29.6121,29.8184,29.5851,29.8184,106100.0
2013-07-26 10:20:00,33.24,33.27,33.1,33.24,54800.0,29.8184,29.8453,29.6928,29.8184,54800.0
2013-07-26 10:30:00,33.23,33.24,33.11,33.23,47000.0,29.8094,29.8184,29.7018,29.8094,47000.0
2013-07-26 10:40:00,33.23,33.27,33.07,33.07,76200.0,29.8094,29.8453,29.6659,29.6659,76200.0
2013-07-26 10:50:00,33.08,33.08,32.96,32.99,47000.0,29.6748,29.6748,29.5672,29.5941,47000.0
2013-07-26 11:00:00,32.99,33.11,32.97,33.09,23300.0,29.5941,29.7018,29.5762,29.6838,23300.0
2013-07-26 11:10:00,33.09,33.1,33.01,33.07,122400.0,29.6838,29.6928,29.6121,29.6659,122400.0
2013-07-26 11:20:00,33.08,33.15,33.06,33.15,18800.0,29.6748,29.7376,29.6569,29.7376,18800.0
2013-07-26 11:30:00,33.16,33.29,33.16,33.29,44900.0,29.7466,29.8632,29.7466,29.8632,44900.0
2013-07-26 11:40:00,33.29,33.33,33.28,33.33,13300.0,29.8632,29.8991,29.8543,29.8991,13300.0
2013-07-26 11:50:00,33.32,33.33,33.23,33.24,17900.0,29.8901,29.8991,29.8094,29.8184,17900.0
2013-07-26 12:00:00,33.24,33.32,33.21,33.3,72800.0,29.8184,29.8901,29.7915,29.8722,72800.0
2013-07-26 12:10:00,33.3,33.33,33.27,33.3,7700.0,29.8722,29.8991,29.8453,29.8722,7700.0
2013-07-26 12:20:00,33.3,33.37,33.29,33.34,9200.0,29.8722,29.935,29.8632,29.9081,9200.0
2013-07-26 12:30:00,33.35,33.35,33.27,33.3,20000.0,29.9171,29.9171,29.8453,29.8722,20000.0
2013-07-26 12:40:00,33.3,33.3,33.26,33.29,12600.0,29.8722,29.8722,29.8363,29.8632,12600.0
2013-07-26 12:50:00,33.29,33.3,33.24,33.29,21700.0,29.8632,29.8722,29.8184,29.8632,21700.0
2013-07-26 13:00:00,33.28,33.33,33.28,33.3,16600.0,29.8543,29.8991,29.8543,29.8722,16600.0
2013-07-26 13:10:00,33.31,33.31,33.28,33.3,16200.0,29.8812,29.8812,29.8543,29.8722,16200.0
2013-07-26 13:20:00,33.3,33.34,33.28,33.3,26800.0,29.8722,29.9081,29.8543,29.8722,26800.0
2013-07-26 13:30:00,33.3,33.31,33.28,33.29,26800.0,29.8722,29.8812,29.8543,29.8632,26800.0
2013-07-26 13:40:00,33.29,33.29,33.16,33.16,20000.0,29.8632,29.8632,29.7466,29.7466,20000.0
2013-07-26 13:50:00,33.16,33.19,33.15,33.19,9500.0,29.7466,29.7735,29.7376,29.7735,9500.0
2013-07-26 14:00:00,33.18,33.18,33.15,33.15,6200.0,29.7646,29.7646,29.7376,29.7376,6200.0
2013-07-26 14:10:00,33.16,33.19,33.13,33.14,8700.0,29.7466,29.7735,29.7197,29.7287,8700.0
2013-07-26 14:20:00,33.13,33.15,33.12,33.13,11400.0,29.7197,29.7376,29.7107,29.7197,11400.0
2013-07-26 14:30:00,33.12,33.15,33.1,33.14,5400.0,29.7107,29.7376,29.6928,29.7287,5400.0
2013-07-26 14:40:00,33.13,33.19,33.13,33.18,12900.0,29.7197,29.7735,29.7197,29.7646,12900.0
2013-07-26 14:50:00,33.19,33.2,33.17,33.18,7300.0,29.7735,29.7825,29.7556,29.7646,7300.0
2013-07-26 15:00:00,33.17,33.22,33.13,33.21,97600.0,29.7556,29.8004,29.7197,29.7915,97600.0
2013-07-26 15:10:00,33.22,33.23,33.18,33.2,92900.0,29.8004,29.8094,29.7646,29.7825,92900.0
2013-07-26 15:20:00,33.2,33.23,33.2,33.22,8400.0,29.7825,29.8094,29.7825,29.8004,8400.0
2013-07-26 15:30:00,33.23,33.23,33.21,33.23,10600.0,29.8094,29.8094,29.7915,29.8094,10600.0
2013-07-26 15:40:00,33.23,33.28,33.21,33.22,27000.0,29.8094,29.8543,29.7915,29.8004,27000.0
2013-07-26 15:50:00,33.21,33.3,33.19,33.29,76400.0,29.7915,29.8722,29.7735,29.8632,76400.0
2013-07-29 09:30:00,32.89,33.27,32.89,33.23,68100.0,29.5044,29.8453,29.5044,29.8094,68100.0
2013-07-29 09:40:00,33.25,33.26,33.1,33.22,13000.0,29.8273,29.8363,29.6928,29.8004,13000.0
2013-07-29 09:50:00,33.22,33.37,33.21,33.33,31200.0,29.8004,29.935,29.7915,29.8991,31200.0
2013-07-29 10:00:00,33.33,33.33,33.29,33.31,29100.0,29.8991,29.8991,29.8632,29.8812,29100.0
2013-07-29 10:10:00,33.31,33.33,33.15,33.18,20700.0,29.8812,29.8991,29.7376,29.7646,20700.0
2013-07-29 10:20:00,33.18,33.42,33.18,33.4,18500.0,29.7646,29.9798,29.7646,29.9619,18500.0
2013-07-29 10:30:00,33.39,33.39,33.25,33.32,16200.0,29.9529,29.9529,29.8273,29.8901,16200.0
2013-07-29 10:40:00,33.33,33.4,33.32,33.34,27300.0,29.8991,29.9619,29.8901,29.9081,27300.0
2013-07-29 10:50:00,33.34,33.36,33.32,33.32,13500.0,29.9081,29.926,29.8901,29.8901,13500.0
2013-07-29 11:00:00,33.31,33.31,33.17,33.18,13700.0,29.8812,29.8812,29.7556,29.7646,13700.0
2013-07-29 11:10:00,33.18,33.18,33.08,33.08,11200.0,29.7646,29.7646,29.6748,29.6748,11200.0
2013-07-29 11:20:00,33.09,33.17,33.09,33.16,31800.0,29.6838,29.7556,29.6838,29.7466,31800.0
2013-07-29 11:30:00,33.15,33.18,33.11,33.13,15300.0,29.7376,29.7646,29.7018,29.7197,15300.0
2013-07-29 11:40:00,33.13,33.18,33.13,33.18,64900.0,29.7197,29.7646,29.7197,29.7646,64900.0
2013-07-29 11:50:00,33.18,33.22,33.16,33.22,16500.0,29.7646,29.8004,29.7466,29.8004,16500.0
2013-07-29 12:00:00,33.21,33.25,33.21,33.23,14300.0,29.7915,29.8273,29.7915,29.8094,14300.0
2013-07-29 12:10:00,33.23,33.27,33.22,33.25,6000.0,29.8094,29.8453,29.8004,29.8273,6000.0
2013-07-29 12:20:00,33.25,33.25,33.19,33.2,12200.0,29.8273,29.8273,29.7735,29.7825,12200.0
2013-07-29 12:30:00,33.2,33.26,33.2,33.25,19700.0,29.7825,29.8363,29.7825,29.8273,19700.0
2013-07-29 12:40:00,33.26,33.29,33.25,33.29,3500.0,29.8363,29.8632,29.8273,29.8632,3500.0
2013-07-29 12:50:00,33.3,33.33,33.27,33.27,56600.0,29.8722,29.8991,29.8453,29.8453,56600.0
2013-07-29 13:00:00,33.27,33.29,33.25,33.26,9500.0,29.8453,29.8632,29.8273,29.8363,9500.0
2013-07-29 13:10:00,33.26,33.29,33.26,33.29,7100.0,29.8363,29.8632,29.8363,29.8632,7100.0
2013-07-29 13:20:00,33.3,33.32,33.29,33.3,17400.0,29.8722,29.8901,29.8632,29.8722,17400.0
2013-07-29 13:30:00,33.3,33.31,33.23,33.24,9600.0,29.8722,29.8812,29.8094,29.8184,9600.0
2013-07-29 13:40:00,33.23,33.25,33.21,33.21,7400.0,29.8094,29.8273,29.7915,29.7915,7400.0
2013-07-29 13:50:00,33.22,33.25,33.21,33.25,20700.0,29.8004,29.8273,29.7915,29.8273,20700.0
2013-07-29 14:00:00,33.24,33.3,33.24,33.29,27600.0,29.8184,29.8722,29.8184,29.8632,27600.0
2013-07-29 14:10:00,33.3,33.37,33.3,33.3,47500.0,29.8722,29.935,29.8722,29.8722,47500.0
2013-07-29 14:20:00,33.3,33.3,33.22,33.22,44400.0,29.8722,29.8722,29.8004,29.8004,44400.0
2013-07-29 14:30:00,33.23,33.24,33.22,33.24,12600.0,29.8094,29.8184,29.8004,29.8184,12600.0
2013-07-29 14:40:00,33.23,33.34,33.23,33.32,64400.0,29.8094,29.9081,29.8094,29.8901,64400.0
2013-07-29 14:50:00,33.33,33.34,33.32,33.32,14200.0,29.8991,29.9081,29.8901,29.8901,14200.0
2013-07-29 15:00:00,33.33,33.34,33.32,33.33,24400.0,29.8991,29.9081,29.8901,29.8991,24400.0
2013-07-29 15:10:00,33.33,33.34,33.27,33.27,46400.0,29.8991,29.9081,29.8453,29.8453,46400.0
2013-07-29 15:20:00,33.27,33.3,33.26,33.3,13900.0,29.8453,29.8722,29.8363,29.8722,13900.0
2013-07-29 15:30:00,33.3,33.32,33.28,33.28,34900.0,29.8722,29.8901,29.8543,29.8543,34900.0
2013-07-29 15:40:00,33.28,33.29,33.17,33.17,88800.0,29.8543,29.8632,29.7556,29.7556,88800.0
2013-07-29 15:50:00,33.17,33.17,33.07,33.14,197500.0,29.7556,29.7556,29.6659,29.7287,197500.0
2013-07-30 09:30:00,33.1,33.15,33.04,33.04,20700.0,29.6928,29.7376,29.639,29.639,20700.0
2013-07-30 09:40:00,33.03,33.11,32.99,33.09,78700.0,29.63,29.7018,29.5941,29.6838,78700.0
2013-07-30 09:50:00,33.1,33.13,33.01,33.01,7200.0,29.6928,29.7197,29.6121,29.6121,7200.0
2013-07-30 10:00:00,33.05,33.16,33.05,33.12,82700.0,29.6479,29.7466,29.6479,29.7107,82700.0
2013-07-30 10:10:00,33.13,33.16,33.12,33.15,16800.0,29.7197,29.7466,29.7107,29.7376,16800.0
2013-07-30 10:20:00,33.15,33.16,33.09,33.11,55300.0,29.7376,29.7466,29.6838,29.7018,55300.0
2013-07-30 10:30:00,33.12,33.15,33.1,33.11,24200.0,29.7107,29.7376,29.6928,29.7018,24200.0
2013-07-30 10:40:00,33.11,33.11,33.04,33.08,73700.0,29.7018,29.7018,29.639,29.6748,73700.0
2013-07-30 10:50:00,33.08,33.11,33.04,33.06,173200.0,29.6748,29.7018,29.639,29.6569,173200.0
2013-07-30 11:00:00,33.05,33.08,33.03,33.04,21600.0,29.6479,29.6748,29.63,29.639,21600.0
2013-07-30 11:10:00,33.04,33.09,33.04,33.05,20500.0,29.639,29.6838,29.639,29.6479,20500.0
2013-07-30 11:20:00,33.05,33.06,33.02,33.06,24600.0,29.6479,29.6569,29.621,29.6569,24600.0
2013-07-30 11:30:00,33.06,33.13,33.04,33.13,17000.0,29.6569,29.7197,29.639,29.7197,17000.0
2013-07-30 11:40:00,33.15,33.23,33.15,33.22,18000.0,29.7376,29.8094,29.7376,29.8004,18000.0
2013-07-30 11:50:00,33.23,33.24,33.12,33.14,19700.0,29.8094,29.8184,29.7107,29.7287,19700.0
2013-07-30 12:00:00,33.14,33.2,33.13,33.2,13900.0,29.7287,29.7825,29.7197,29.7825,13900.0
2013-07-30 12:10:00,33.18,33.18,33.03,33.03,8700.0,29.7646,29.7646,29.63,29.63,8700.0
2013-07-30 12:20:00,33.03,33.06,33.0,33.0,9300.0,29.63,29.6569,29.6031,29.6031,9300.0
2013-07-30 12:30:00,33.01,33.05,33.0,33.02,8100.0,29.6121,29.6479,29.6031,29.621,8100.0
2013-07-30 12:40:00,33.03,33.08,33.01,33.03,30900.0,29.63,29.6748,29.6121,29.63,30900.0
2013-07-30 12:50:00,33.03,33.06,33.01,33.06,8500.0,29.63,29.6569,29.6121,29.6569,8500.0
2013-07-30 13:00:00,33.06,33.08,33.04,33.07,8000.0,29.6569,29.6748,29.639,29.6659,8000.0
2013-07-30 13:10:00,33.07,33.07,33.0,33.0,11100.0,29.6659,29.6659,29.6031,29.6031,11100.0
2013-07-30 13:20:00,33.0,33.02,33.0,33.01,46400.0,29.6031,29.621,29.6031,29.6121,46400.0
2013-07-30 13:30:00,33.02,33.02,33.0,33.02,49300.0,29.621,29.621,29.6031,29.621,49300.0
2013-07-30 13:40:00,33.02,33.02,33.0,33.02,18100.0,29.621,29.621,29.6031,29.621,18100.0
2013-07-30 13:50:00,33.01,33.02,33.0,33.0,137300.0,29.6121,29.621,29.6031,29.6031,137300.0
2013-07-30 14:00:00,33.0,33.0,32.89,32.91,16100.0,29.6031,29.6031,29.5044,29.5223,16100.0
2013-07-30 14:10:00,32.91,32.96,32.91,32.95,16300.0,29.5223,29.5672,29.5223,29.5582,16300.0
2013-07-30 14:20:00,32.95,33.01,32.95,33.0,14100.0,29.5582,29.6121,29.5582,29.6031,14100.0
2013-07-30 14:30:00,33.01,33.05,33.01,33.05,10100.0,29.6121,29.6479,29.6121,29.6479,10100.0
2013-07-30 14:40:00,33.05,33.06,32.98,33.0,32600.0,29.6479,29.6569,29.5851,29.6031,32600.0
2013-07-30 14:50:00,33.0,33.02,33.0,33.0,12800.0,29.6031,29.621,29.6031,29.6031,12800.0
2013-07-30 15:00:00,33.0,33.02,32.98,33.02,28100.0,29.6031,29.621,29.5851,29.621,28100.0
2013-07-30 15:10:00,33.02,33.05,33.0,33.02,96200.0,29.621,29.6479,29.6031,29.621,96200.0
2013-07-30 15:20:00,33.02,33.02,33.01,33.02,19900.0,29.621,29.621,29.6121,29.621,19900.0
2013-07-30 15:30:00,33.02,33.02,32.97,32.98,138500.0,29.621,29.621,29.5762,29.5851,138500.0
2013-07-30 15:40:00,32.97,33.0,32.97,33.0,55900.0,29.5762,29.6031,29.5762,29.6031,55900.0
2013-07-30 15:50:00,32.99,33.16,32.98,33.12,231900.0,29.5941,29.7466,29.5851,29.7107,231900.0
2013-07-31 09:30:00,33.99,33.99,33.06,33.64,58500.0,30.4912,30.4912,29.6569,30.1772,58500.0
2013-07-31 09:40:00,33.64,33.7,33.2,33.26,35500.0,30.1772,30.231,29.7825,29.8363,35500.0
2013-07-31 09:50:00,33.29,33.29,33.16,33.19,48600.0,29.8632,29.8632,29.7466,29.7735,48600.0
2013-07-31 10:00:00,33.2,33.2,33.08,33.15,39200.0,29.7825,29.7825,29.6748,29.7376,39200.0
2013-07-31 10:10:00,33.14,33.15,33.07,33.14,11800.0,29.7287,29.7376,29.6659,29.7287,11800.0
2013-07-31 10:20:00,33.13,33.27,33.1,33.13,33500.0,29.7197,29.8453,29.6928,29.7197,33500.0
2013-07-31 10:30:00,33.15,33.3,33.14,33.26,48000.0,29.7376,29.8722,29.7287,29.8363,48000.0
2013-07-31 10:40:00,33.26,33.35,33.25,33.35,17000.0,29.8363,29.9171,29.8273,29.9171,17000.0
2013-07-31 10:50:00,33.35,33.43,33.34,33.35,59700.0,29.9171,29.9888,29.9081,29.9171,59700.0
2013-07-31 11:00:00,33.35,33.35,33.2,33.23,27400.0,29.9171,29.9171,29.7825,29.8094,27400.0
2013-07-31 11:10:00,33.23,33.28,33.16,33.19,26700.0,29.8094,29.8543,29.7466,29.7735,26700.0
2013-07-31 11:20:00,33.19,33.19,33.07,33.08,18200.0,29.7735,29.7735,29.6659,29.6748,18200.0
2013-07-31 11:30:00,33.09,33.16,32.99,33.16,17600.0,29.6838,29.7466,29.5941,29.7466,17600.0
2013-07-31 11:40:00,33.14,33.17,33.12,33.16,17300.0,29.7287,29.7556,29.7107,29.7466,17300.0
2013-07-31 11:50:00,33.16,33.16,33.11,33.13,12800.0,29.7466,29.7466,29.7018,29.7197,12800.0
2013-07-31 12:00:00,33.12,33.16,33.05,33.1,15200.0,29.7107,29.7466,29.6479,29.6928,15200.0
2013-07-31 12:10:00,33.1,33.12,33.03,33.09,22800.0,29.6928,29.7107,29.63,29.6838,22800.0
2013-07-31 12:20:00,33.09,33.1,33.02,33.04,97900.0,29.6838,29.6928,29.621,29.639,97900.0
2013-07-31 12:30:00,33.04,33.05,32.96,33.0,83800.0,29.639,29.6479,29.5672,29.6031,83800.0
2013-07-31 12:40:00,33.0,33.02,32.98,33.0,81800.0,29.6031,29.621,29.5851,29.6031,81800.0
2013-07-31 12:50:00,33.01,33.04,32.98,33.0,188100.0,29.6121,29.639,29.5851,29.6031,188100.0
2013-07-31 13:00:00,33.0,33.04,32.95,32.98,116300.0,29.6031,29.639,29.5582,29.5851,116300.0
2013-07-31 13:10:00,32.98,33.03,32.96,33.02,13600.0,29.5851,29.63,29.5672,29.621,13600.0
2013-07-31 13:20:00,33.02,33.09,33.01,33.07,14600.0,29.621,29.6838,29.6121,29.6659,14600.0
2013-07-31 13:30:00,33.08,33.11,33.04,33.08,53800.0,29.6748,29.7018,29.639,29.6748,53800.0
2013-07-31 13:40:00,33.08,33.13,33.05,33.13,22000.0,29.6748,29.7197,29.6479,29.7197,22000.0
2013-07-31 13:50:00,33.13,33.13,32.99,33.0,57700.0,29.7197,29.7197,29.5941,29.6031,57700.0
2013-07-31 14:00:00,33.0,33.14,32.99,33.13,47700.0,29.6031,29.7287,29.5941,29.7197,47700.0
2013-07-31 14:10:00,33.14,33.16,33.0,33.03,20200.0,29.7287,29.7466,29.6031,29.63,20200.0
2013-07-31 14:20:00,33.04,33.11,33.0,33.0,31200.0,29.639,29.7018,29.6031,29.6031,31200.0
2013-07-31 14:30:00,33.0,33.05,32.95,32.95,58500.0,29.6031,29.6479,29.5582,29.5582,58500.0
2013-07-31 14:40:00,32.96,33.02,32.94,33.01,73700.0,29.5672,29.621,29.5493,29.6121,73700.0
2013-07-31 14:50:00,33.01,33.08,33.0,33.03,83000.0,29.6121,29.6748,29.6031,29.63,83000.0
2013-07-31 15:00:00,33.03,33.05,32.94,33.04,117600.0,29.63,29.6479,29.5493,29.639,117600.0
2013-07-31 15:10:00,33.06,33.08,32.92,32.93,78700.0,29.6569,29.6748,29.5313,29.5403,78700.0
2013-07-31 15:20:00,32.93,32.99,32.92,32.93,57600.0,29.5403,29.5941,29.5313,29.5403,57600.0
2013-07-31 15:30:00,32.94,32.95,32.9,32.91,93100.0,29.5493,29.5582,29.5134,29.5223,93100.0
2013-07-31 15:40:00,32.91,32.91,32.89,32.9,150800.0,29.5223,29.5223,29.5044,29.5134,150800.0
2013-07-31 15:50:00,32.9,32.9,32.64,32.64,509000.0,29.5134,29.5134,29.2801,29.2801,509000.0
2013-08-01 09:30:00,32.95,33.5,32.59,33.35,357100.0,29.5582,30.0516,29.2353,29.9171,357100.0
2013-08-01 09:40:00,33.41,34.39,33.33,33.62,348700.0,29.9709,30.85,29.8991,30.1593,348700.0
2013-08-01 09:50:00,33.62,33.67,33.37,33.57,217400.0,30.1593,30.2041,29.935,30.1144,217400.0
2013-08-01 10:00:00,33.54,33.64,33.34,33.54,148300.0,30.0875,30.1772,29.9081,30.0875,148300.0
2013-08-01 10:10:00,33.54,33.72,33.35,33.56,166300.0,30.0875,30.249,29.9171,30.1054,166300.0
2013-08-01 10:20:00,33.57,33.73,33.39,33.63,350900.0,30.1144,30.2579,29.9529,30.1682,350900.0
2013-08-01 10:30:00,33.61,34.16,33.61,34.13,408500.0,30.1503,30.6437,30.1503,30.6168,408500.0
2013-08-01 10:40:00,34.17,34.5,33.85,33.92,169400.0,30.6526,30.9487,30.3656,30.4284,169400.0
2013-08-01 10:50:00,33.96,34.26,33.91,34.07,62100.0,30.4643,30.7334,30.4194,30.5629,62100.0
2013-08-01 11:00:00,34.05,34.08,33.94,34.0,152900.0,30.545,30.5719,30.4463,30.5001,152900.0
2013-08-01 11:10:00,34.0,34.12,33.9,34.02,103500.0,30.5001,30.6078,30.4104,30.5181,103500.0
2013-08-01 11:20:00,34.04,34.05,33.8,33.88,109500.0,30.536,30.545,30.3207,30.3925,109500.0
2013-08-01 11:30:00,33.9,34.0,33.82,33.85,140100.0,30.4104,30.5001,30.3387,30.3656,140100.0
2013-08-01 11:40:00,33.85,33.87,33.69,33.81,128200.0,30.3656,30.3835,30.2221,30.3297,128200.0
2013-08-01 11:50:00,33.81,33.85,33.73,33.73,39500.0,30.3297,30.3656,30.2579,30.2579,39500.0
2013-08-01 12:00:00,33.72,33.84,33.72,33.79,61200.0,30.249,30.3566,30.249,30.3118,61200.0
2013-08-01 12:10:00,33.76,33.83,33.63,33.64,80700.0,30.2848,30.3476,30.1682,30.1772,80700.0
2013-08-01 12:20:00,33.64,33.73,33.6,33.72,34400.0,30.1772,30.2579,30.1413,30.249,34400.0
2013-08-01 12:30:00,33.74,33.89,33.74,33.8,54100.0,30.2669,30.4015,30.2669,30.3207,54100.0
2013-08-01 12:40:00,33.8,33.9,33.77,33.86,61700.0,30.3207,30.4104,30.2938,30.3746,61700.0
2013-08-01 12:50:00,33.84,33.97,33.84,33.96,22500.0,30.3566,30.4732,30.3566,30.4643,22500.0
2013-08-01 13:00:00,33.97,34.04,33.94,33.99,66800.0,30.4732,30.536,30.4463,30.4912,66800.0
2013-08-01 13:10:00,33.99,34.13,33.99,34.11,21300.0,30.4912,30.6168,30.4912,30.5988,21300.0
2013-08-01 13:20:00,34.13,34.13,34.04,34.08,40300.0,30.6168,30.6168,30.536,30.5719,40300.0
2013-08-01 13:30:00,34.08,34.18,34.06,34.17,24400.0,30.5719,30.6616,30.554,30.6526,24400.0
2013-08-01 13:40:00,34.17,34.18,34.07,34.17,66600.0,30.6526,30.6616,30.5629,30.6526,66600.0
2013-08-01 13:50:00,34.17,34.23,34.17,34.22,60200.0,30.6526,30.7065,30.6526,30.6975,60200.0
2013-08-01 14:00:00,34.21,34.32,34.21,34.25,102400.0,30.6885,30.7872,30.6885,30.7244,102400.0
2013-08-01 14:10:00,34.25,34.25,34.13,34.13,35100.0,30.7244,30.7244,30.6168,30.6168,35100.0
2013-08-01 14:20:00,34.15,34.25,34.15,34.23,47800.0,30.6347,30.7244,30.6347,30.7065,47800.0
2013-08-01 14:30:00,34.23,34.34,34.23,34.34,45700.0,30.7065,30.8051,30.7065,30.8051,45700.0
2013-08-01 14:40:00,34.35,34.41,34.32,34.38,60200.0,30.8141,30.8679,30.7872,30.841,60200.0
2013-08-01 14:50:00,34.37,34.38,34.33,34.38,48200.0,30.8321,30.841,30.7962,30.841,48200.0
2013-08-01 15:00:00,34.38,34.45,34.33,34.45,39100.0,30.841,30.9038,30.7962,30.9038,39100.0
2013-08-01 15:10:00,34.45,34.6,34.39,34.53,140700.0,30.9038,31.0384,30.85,30.9756,140700.0
2013-08-01 15:20:00,34.54,34.56,34.45,34.56,158000.0,30.9846,31.0025,30.9038,31.0025,158000.0
2013-08-01 15:30:00,34.56,34.61,34.54,34.59,150300.0,31.0025,31.0474,30.9846,31.0294,150300.0
2013-08-01 15:40:00,34.6,34.75,34.6,34.74,192200.0,31.0384,31.1729,31.0384,31.164,192200.0
2013-08-01 15:50:00,34.74,34.96,34.64,34.81,460800.0,31.164,31.3613,31.0743,31.2268,460800.0
2013-08-02 09:30:00,34.81,34.9,34.3,34.3,81200.0,31.2268,31.3075,30.7693,30.7693,81200.0
2013-08-02 09:40:00,34.34,34.42,34.27,34.35,51400.0,30.8051,30.8769,30.7424,30.8141,51400.0
2013-08-02 09:50:00,34.35,34.53,34.34,34.49,31700.0,30.8141,30.9756,30.8051,30.9397,31700.0
2013-08-02 10:00:00,34.49,34.59,34.47,34.59,118100.0,30.9397,31.0294,30.9218,31.0294,118100.0
2013-08-02 10:10:00,34.6,34.76,34.58,34.76,34100.0,31.0384,31.1819,31.0204,31.1819,34100.0
2013-08-02 10:20:00,34.76,34.9,34.74,34.9,60400.0,31.1819,31.3075,31.164,31.3075,60400.0
2013-08-02 10:30:00,34.89,34.92,34.8,34.84,65900.0,31.2985,31.3254,31.2178,31.2537,65900.0
2013-08-02 10:40:00,34.84,34.98,34.84,34.92,63000.0,31.2537,31.3793,31.2537,31.3254,63000.0
2013-08-02 10:50:00,34.92,35.02,34.92,35.01,40000.0,31.3254,31.4151,31.3254,31.4062,40000.0
2013-08-02 11:00:00,35.02,35.02,34.92,34.98,123500.0,31.4151,31.4151,31.3254,31.3793,123500.0
2013-08-02 11:10:00,34.98,35.06,34.96,35.03,53400.0,31.3793,31.451,31.3613,31.4241,53400.0
2013-08-02 11:20:00,35.03,35.17,34.98,35.17,83200.0,31.4241,31.5497,31.3793,31.5497,83200.0
2013-08-02 11:30:00,35.15,35.19,35.14,35.18,31200.0,31.5318,31.5676,31.5228,31.5587,31200.0
2013-08-02 11:40:00,35.17,35.34,35.14,35.29,118200.0,31.5497,31.7022,31.5228,31.6574,118200.0
2013-08-02 11:50:00,35.27,35.49,35.25,35.43,172700.0,31.6394,31.8368,31.6215,31.7829,172700.0
2013-08-02 12:00:00,35.43,35.59,35.42,35.54,90700.0,31.7829,31.9265,31.774,31.8816,90700.0
2013-08-02 12:10:00,35.54,35.55,35.48,35.51,29200.0,31.8816,31.8906,31.8278,31.8547,29200.0
2013-08-02 12:20:00,35.51,35.58,35.5,35.58,41200.0,31.8547,31.9175,31.8457,31.9175,41200.0
2013-08-02 12:30:00,35.58,35.64,35.56,35.62,27600.0,31.9175,31.9713,31.8996,31.9534,27600.0
2013-08-02 12:40:00,35.62,35.62,35.59,35.62,38200.0,31.9534,31.9534,31.9265,31.9534,38200.0
2013-08-02 12:50:00,35.62,35.63,35.53,35.56,57000.0,31.9534,31.9624,31.8727,31.8996,57000.0
2013-08-02 13:00:00,35.56,35.57,35.53,35.53,129900.0,31.8996,31.9085,31.8727,31.8727,129900.0
2013-08-02 13:10:00,35.54,35.69,35.53,35.68,37400.0,31.8816,32.0162,31.8727,32.0072,37400.0
2013-08-02 13:20:00,35.68,35.69,35.63,35.68,51400.0,32.0072,32.0162,31.9624,32.0072,51400.0
2013-08-02 13:30:00,35.67,35.75,35.67,35.73,88200.0,31.9982,32.07,31.9982,32.0521,88200.0
2013-08-02 13:40:00,35.72,35.74,35.59,35.59,48300.0,32.0431,32.061,31.9265,31.9265,48300.0
2013-08-02 13:50:00,35.6,35.6,35.49,35.52,83400.0,31.9354,31.9354,31.8368,31.8637,83400.0
2013-08-02 14:00:00,35.52,35.69,35.52,35.69,49300.0,31.8637,32.0162,31.8637,32.0162,49300.0
2013-08-02 14:10:00,35.69,35.71,35.55,35.59,63500.0,32.0162,32.0341,31.8906,31.9265,63500.0
2013-08-02 14:20:00,35.58,35.61,35.52,35.52,67300.0,31.9175,31.9444,31.8637,31.8637,67300.0
2013-08-02 14:30:00,35.52,35.56,35.52,35.56,45900.0,31.8637,31.8996,31.8637,31.8996,45900.0
2013-08-02 14:40:00,35.56,35.56,35.53,35.54,39400.0,31.8996,31.8996,31.8727,31.8816,39400.0
2013-08-02 14:50:00,35.55,35.59,35.54,35.59,29100.0,31.8906,31.9265,31.8816,31.9265,29100.0
2013-08-02 15:00:00,35.59,35.67,35.56,35.59,53900.0,31.9265,31.9982,31.8996,31.9265,53900.0
2013-08-02 15:10:00,35.58,35.66,35.58,35.66,57300.0,31.9175,31.9893,31.9175,31.9893,57300.0
2013-08-02 15:20:00,35.66,35.69,35.65,35.68,55200.0,31.9893,32.0162,31.9803,32.0072,55200.0
2013-08-02 15:30:00,35.68,35.81,35.67,35.8,122100.0,32.0072,32.1238,31.9982,32.1149,122100.0
2013-08-02 15:40:00,35.8,35.9,35.75,35.88,174100.0,32.1149,32.2046,32.07,32.1866,174100.0
2013-08-02 15:50:00,35.88,35.93,35.74,35.77,299100.0,32.1866,32.2315,32.061,32.0879,299100.0
2013-08-05 09:30:00,35.84,35.98,35.58,35.66,62000.0,32.1507,32.2763,31.9175,31.9893,62000.0
2013-08-05 09:40:00,35.66,35.7,35.47,35.61,65400.0,31.9893,32.0252,31.8188,31.9444,65400.0
2013-08-05 09:50:00,35.61,35.77,35.6,35.72,28400.0,31.9444,32.0879,31.9354,32.0431,28400.0
2013-08-05 10:00:00,35.7,35.92,35.65,35.92,131400.0,32.0252,32.2225,31.9803,32.2225,131400.0
2013-08-05 10:10:00,35.94,36.07,35.93,36.04,151100.0,32.2404,32.3571,32.2315,32.3302,151100.0
2013-08-05 10:20:00,36.02,36.03,35.82,35.91,31100.0,32.3122,32.3212,32.1328,32.2135,31100.0
2013-08-05 10:30:00,35.92,35.95,35.76,35.84,63500.0,32.2225,32.2494,32.079,32.1507,63500.0
2013-08-05 10:40:00,35.85,36.05,35.84,36.01,55200.0,32.1597,32.3391,32.1507,32.3032,55200.0
2013-08-05 10:50:00,36.02,36.06,36.01,36.04,19500.0,32.3122,32.3481,32.3032,32.3302,19500.0
2013-08-05 11:00:00,36.05,36.2,36.04,36.06,175800.0,32.3391,32.4737,32.3302,32.3481,175800.0
2013-08-05 11:10:00,36.08,36.27,36.08,36.16,91700.0,32.366,32.5365,32.366,32.4378,91700.0
2013-08-05 11:20:00,36.16,36.23,36.14,36.18,75000.0,32.4378,32.5006,32.4199,32.4557,75000.0
2013-08-05 11:30:00,36.17,36.22,36.14,36.2,74800.0,32.4468,32.4916,32.4199,32.4737,74800.0
2013-08-05 11:40:00,36.19,36.25,36.19,36.21,36300.0,32.4647,32.5185,32.4647,32.4827,36300.0
2013-08-05 11:50:00,36.21,36.21,36.01,36.01,19500.0,32.4827,32.4827,32.3032,32.3032,19500.0
2013-08-05 12:00:00,36.0,36.01,35.97,35.99,11400.0,32.2943,32.3032,32.2674,32.2853,11400.0
2013-08-05 12:10:00,35.99,36.01,35.91,35.93,40800.0,32.2853,32.3032,32.2135,32.2315,40800.0
2013-08-05 12:20:00,35.92,35.99,35.92,35.97,18500.0,32.2225,32.2853,32.2225,32.2674,18500.0
2013-08-05 12:30:00,35.97,36.0,35.96,35.96,24100.0,32.2674,32.2943,32.2584,32.2584,24100.0
2013-08-05 12:40:00,35.96,35.99,35.93,35.95,22800.0,32.2584,32.2853,32.2315,32.2494,22800.0
2013-08-05 12:50:00,35.95,35.99,35.94,35.95,14500.0,32.2494,32.2853,32.2404,32.2494,14500.0
2013-08-05 13:00:00,35.97,36.04,35.92,35.92,58000.0,32.2674,32.3302,32.2225,32.2225,58000.0
2013-08-05 13:10:00,35.92,35.93,35.71,35.71,59600.0,32.2225,32.2315,32.0341,32.0341,59600.0
2013-08-05 13:20:00,35.7,35.72,35.68,35.7,18100.0,32.0252,32.0431,32.0072,32.0252,18100.0
2013-08-05 13:30:00,35.71,35.86,35.7,35.85,13500.0,32.0341,32.1687,32.0252,32.1597,13500.0
2013-08-05 13:40:00,35.85,35.96,35.85,35.94,51100.0,32.1597,32.2584,32.1597,32.2404,51100.0
2013-08-05 13:50:00,35.94,36.03,35.94,35.98,34400.0,32.2404,32.3212,32.2404,32.2763,34400.0
2013-08-05 14:00:00,35.97,35.97,35.85,35.9,29700.0,32.2674,32.2674,32.1597,32.2046,29700.0
2013-08-05 14:10:00,35.89,35.94,35.88,35.93,31100.0,32.1956,32.2404,32.1866,32.2315,31100.0
2013-08-05 14:20:00,35.92,35.93,35.86,35.89,13000.0,32.2225,32.2315,32.1687,32.1956,13000.0
2013-08-05 14:30:00,35.88,35.89,35.85,35.88,11200.0,32.1866,32.1956,32.1597,32.1866,11200.0
2013-08-05 14:40:00,35.88,35.88,35.85,35.87,14200.0,32.1866,32.1866,32.1597,32.1777,14200.0
2013-08-05 14:50:00,35.86,35.95,35.85,35.91,32900.0,32.1687,32.2494,32.1597,32.2135,32900.0
2013-08-05 15:00:00,35.9,35.95,35.89,35.89,44700.0,32.2046,32.2494,32.1956,32.1956,44700.0
2013-08-05 15:10:00,35.89,35.91,35.87,35.91,14000.0,32.1956,32.2135,32.1777,32.2135,14000.0
2013-08-05 15:20:00,35.9,35.91,35.87,35.91,20100.0,32.2046,32.2135,32.1777,32.2135,20100.0
2013-08-05 15:30:00,35.9,35.95,35.85,35.85,35700.0,32.2046,32.2494,32.1597,32.1597,35700.0
2013-08-05 15:40:00,35.85,35.89,35.85,35.86,49900.0,32.1597,32.1956,32.1597,32.1687,49900.0
2013-08-05 15:50:00,35.85,35.88,35.77,35.78,149900.0,32.1597,32.1866,32.0879,32.0969,149900.0
2013-08-06 09:30:00,35.85,35.85,35.56,35.66,29200.0,32.1597,32.1597,31.8996,31.9893,29200.0
2013-08-06 09:40:00,35.62,35.66,35.47,35.5,19400.0,31.9534,31.9893,31.8188,31.8457,19400.0
2013-08-06 09:50:00,35.5,35.65,35.5,35.64,21500.0,31.8457,31.9803,31.8457,31.9713,21500.0
2013-08-06 10:00:00,35.64,35.77,35.64,35.73,27000.0,31.9713,32.0879,31.9713,32.0521,27000.0
2013-08-06 10:10:00,35.73,35.73,35.6,35.66,16900.0,32.0521,32.0521,31.9354,31.9893,16900.0
2013-08-06 10:20:00,35.66,35.74,35.64,35.64,37800.0,31.9893,32.061,31.9713,31.9713,37800.0
2013-08-06 10:30:00,35.64,35.64,35.52,35.52,32400.0,31.9713,31.9713,31.8637,31.8637,32400.0
2013-08-06 10:40:00,35.51,35.51,35.41,35.47,13100.0,31.8547,31.8547,31.765,31.8188,13100.0
2013-08-06 10:50:00,35.46,35.46,35.31,35.31,60400.0,31.8099,31.8099,31.6753,31.6753,60400.0
2013-08-06 11:00:00,35.31,35.33,35.24,35.26,49200.0,31.6753,31.6932,31.6125,31.6304,49200.0
2013-08-06 11:10:00,35.26,35.4,35.26,35.29,30200.0,31.6304,31.756,31.6304,31.6574,30200.0
2013-08-06 11:20:00,35.29,35.46,35.28,35.45,24200.0,31.6574,31.8099,31.6484,31.8009,24200.0
2013-08-06 11:30:00,35.47,35.47,35.39,35.39,21200.0,31.8188,31.8188,31.7471,31.7471,21200.0
2013-08-06 11:40:00,35.38,35.39,35.33,35.36,14500.0,31.7381,31.7471,31.6932,31.7202,14500.0
2013-08-06 11:50:00,35.36,35.45,35.36,35.4,67300.0,31.7202,31.8009,31.7202,31.756,67300.0
2013-08-06 12:00:00,35.41,35.45,35.39,35.45,36100.0,31.765,31.8009,31.7471,31.8009,36100.0
2013-08-06 12:10:00,35.45,35.45,35.35,35.35,31700.0,31.8009,31.8009,31.7112,31.7112,31700.0
2013-08-06 12:20:00,35.36,35.38,35.28,35.3,48300.0,31.7202,31.7381,31.6484,31.6663,48300.0
2013-08-06 12:30:00,35.3,35.32,35.23,35.23,129400.0,31.6663,31.6843,31.6035,31.6035,129400.0
2013-08-06 12:40:00,35.23,35.3,35.23,35.27,27400.0,31.6035,31.6663,31.6035,31.6394,27400.0
2013-08-06 12:50:00,35.28,35.3,35.24,35.29,7500.0,31.6484,31.6663,31.6125,31.6574,7500.0
2013-08-06 13:00:00,35.3,35.31,35.26,35.28,110100.0,31.6663,31.6753,31.6304,31.6484,110100.0
2013-08-06 13:10:00,35.3,35.3,35.29,35.3,6400.0,31.6663,31.6663,31.6574,31.6663,6400.0
2013-08-06 13:20:00,35.3,35.35,35.27,35.28,68100.0,31.6663,31.7112,31.6394,31.6484,68100.0
2013-08-06 13:30:00,35.28,35.31,35.27,35.3,9700.0,31.6484,31.6753,31.6394,31.6663,9700.0
2013-08-06 13:40:00,35.29,35.29,35.23,35.25,79600.0,31.6574,31.6574,31.6035,31.6215,79600.0
2013-08-06 13:50:00,35.25,35.29,35.24,35.25,24700.0,31.6215,31.6574,31.6125,31.6215,24700.0
2013-08-06 14:00:00,35.25,35.26,35.21,35.21,36900.0,31.6215,31.6304,31.5856,31.5856,36900.0
2013-08-06 14:10:00,35.21,35.23,35.1,35.12,19500.0,31.5856,31.6035,31.4869,31.5049,19500.0
2013-08-06 14:20:00,35.12,35.2,35.11,35.19,22400.0,31.5049,31.5766,31.4959,31.5676,22400.0
2013-08-06 14:30:00,35.19,35.2,35.15,35.16,20800.0,31.5676,31.5766,31.5318,31.5407,20800.0
2013-08-06 14:40:00,35.16,35.21,35.16,35.19,58100.0,31.5407,31.5856,31.5407,31.5676,58100.0
2013-08-06 14:50:00,35.2,35.25,35.18,35.25,15000.0,31.5766,31.6215,31.5587,31.6215,15000.0
2013-08-06 15:00:00,35.25,35.26,35.24,35.25,39800.0,31.6215,31.6304,31.6125,31.6215,39800.0
2013-08-06 15:10:00,35.25,35.26,35.2,35.2,47300.0,31.6215,31.6304,31.5766,31.5766,47300.0
2013-08-06 15:20:00,35.2,35.25,35.16,35.25,21600.0,31.5766,31.6215,31.5407,31.6215,21600.0
2013-08-06 15:30:00,35.25,35.25,35.13,35.18,29300.0,31.6215,31.6215,31.5138,31.5587,29300.0
2013-08-06 15:40:00,35.18,35.24,35.14,35.14,37900.0,31.5587,31.6125,31.5228,31.5228,37900.0
2013-08-06 15:50:00,35.14,35.16,35.08,35.16,102100.0,31.5228,31.5407,31.469,31.5407,102100.0
2013-08-07 09:30:00,34.85,35.08,34.55,35.08,86100.0,31.2626,31.469,30.9935,31.469,86100.0
2013-08-07 09:40:00,35.04,35.11,35.0,35.07,48100.0,31.4331,31.4959,31.3972,31.46,48100.0
2013-08-07 09:50:00,35.09,35.1,34.91,34.94,80300.0,31.4779,31.4869,31.3165,31.3434,80300.0
2013-08-07 10:00:00,34.96,34.97,34.89,34.94,50900.0,31.3613,31.3703,31.2985,31.3434,50900.0
2013-08-07 10:10:00,34.95,34.96,34.88,34.9,54600.0,31.3524,31.3613,31.2896,31.3075,54600.0
2013-08-07 10:20:00,34.9,34.9,34.75,34.8,41800.0,31.3075,31.3075,31.1729,31.2178,41800.0
2013-08-07 10:30:00,34.8,34.8,34.75,34.79,31900.0,31.2178,31.2178,31.1729,31.2088,31900.0
2013-08-07 10:40:00,34.79,34.84,34.75,34.76,143800.0,31.2088,31.2537,31.1729,31.1819,143800.0
2013-08-07 10:50:00,34.77,34.95,34.71,34.94,119500.0,31.1909,31.3524,31.1371,31.3434,119500.0
2013-08-07 11:00:00,34.95,34.95,34.89,34.94,36200.0,31.3524,31.3524,31.2985,31.3434,36200.0
2013-08-07 11:10:00,34.94,34.96,34.8,34.8,38200.0,31.3434,31.3613,31.2178,31.2178,38200.0
2013-08-07 11:20:00,34.8,34.85,34.79,34.79,13300.0,31.2178,31.2626,31.2088,31.2088,13300.0
2013-08-07 11:30:00,34.79,34.82,34.74,34.8,23700.0,31.2088,31.2357,31.164,31.2178,23700.0
2013-08-07 11:40:00,34.8,34.81,34.77,34.78,18800.0,31.2178,31.2268,31.1909,31.1999,18800.0
2013-08-07 11:50:00,34.78,34.81,34.77,34.8,11600.0,31.1999,31.2268,31.1909,31.2178,11600.0
2013-08-07 12:00:00,34.81,34.84,34.8,34.83,16900.0,31.2268,31.2537,31.2178,31.2447,16900.0
2013-08-07 12:10:00,34.83,34.94,34.81,34.92,21700.0,31.2447,31.3434,31.2268,31.3254,21700.0
2013-08-07 12:20:00,34.93,34.94,34.92,34.93,12900.0,31.3344,31.3434,31.3254,31.3344,12900.0
2013-08-07 12:30:00,34.93,34.94,34.92,34.94,20200.0,31.3344,31.3434,31.3254,31.3434,20200.0
2013-08-07 12:40:00,34.94,34.94,34.92,34.93,9300.0,31.3434,31.3434,31.3254,31.3344,9300.0
2013-08-07 12:50:00,34.92,34.93,34.87,34.88,9700.0,31.3254,31.3344,31.2806,31.2896,9700.0
2013-08-07 13:00:00,34.87,34.9,34.86,34.9,22000.0,31.2806,31.3075,31.2716,31.3075,22000.0
2013-08-07 13:10:00,34.91,35.0,34.91,34.99,75500.0,31.3165,31.3972,31.3165,31.3882,75500.0
2013-08-07 13:20:00,35.0,35.0,34.95,34.98,18900.0,31.3972,31.3972,31.3524,31.3793,18900.0
2013-08-07 13:30:00,34.98,35.01,34.98,35.01,44500.0,31.3793,31.4062,31.3793,31.4062,44500.0
2013-08-07 13:40:00,35.0,35.01,34.98,34.98,15900.0,31.3972,31.4062,31.3793,31.3793,15900.0
2013-08-07 13:50:00,34.98,35.01,34.97,34.99,15800.0,31.3793,31.4062,31.3703,31.3882,15800.0
2013-08-07 14:00:00,34.99,35.02,34.98,35.02,28200.0,31.3882,31.4151,31.3793,31.4151,28200.0
2013-08-07 14:10:00,35.02,35.02,35.0,35.02,60300.0,31.4151,31.4151,31.3972,31.4151,60300.0
2013-08-07 14:20:00,35.0,35.02,35.0,35.01,26700.0,31.3972,31.4151,31.3972,31.4062,26700.0
2013-08-07 14:30:00,35.01,35.03,35.0,35.03,33800.0,31.4062,31.4241,31.3972,31.4241,33800.0
2013-08-07 14:40:00,35.03,35.05,35.02,35.05,26700.0,31.4241,31.4421,31.4151,31.4421,26700.0
2013-08-07 14:50:00,35.05,35.15,35.04,35.15,40300.0,31.4421,31.5318,31.4331,31.5318,40300.0
2013-08-07 15:00:00,35.14,35.15,35.11,35.12,39800.0,31.5228,31.5318,31.4959,31.5049,39800.0
2013-08-07 15:10:00,35.11,35.14,35.1,35.14,48700.0,31.4959,31.5228,31.4869,31.5228,48700.0
2013-08-07 15:20:00,35.14,35.16,35.12,35.16,83800.0,31.5228,31.5407,31.5049,31.5407,83800.0
2013-08-07 15:30:00,35.16,35.16,35.13,35.15,113800.0,31.5407,31.5407,31.5138,31.5318,113800.0
2013-08-07 15:40:00,35.15,35.21,35.15,35.2,127900.0,31.5318,31.5856,31.5318,31.5766,127900.0
2013-08-07 15:50:00,35.2,35.29,35.2,35.28,185300.0,31.5766,31.6574,31.5766,31.6484,185300.0
2013-08-08 09:30:00,35.51,36.0,35.34,35.81,146000.0,31.8547,32.2943,31.7022,32.1238,146000.0
2013-08-08 09:40:00,35.82,35.9,35.76,35.84,31300.0,32.1328,32.2046,32.079,32.1507,31300.0
2013-08-08 09:50:00,35.85,35.92,35.64,35.66,107900.0,32.1597,32.2225,31.9713,31.9893,107900.0
2013-08-08 10:00:00,35.65,35.69,35.58,35.65,73700.0,31.9803,32.0162,31.9175,31.9803,73700.0
2013-08-08 10:10:00,35.65,35.67,35.45,35.47,215200.0,31.9803,31.9982,31.8009,31.8188,215200.0
2013-08-08 10:20:00,35.44,35.46,35.33,35.46,26300.0,31.7919,31.8099,31.6932,31.8099,26300.0
2013-08-08 10:30:00,35.46,35.58,35.4,35.55,144000.0,31.8099,31.9175,31.756,31.8906,144000.0
2013-08-08 10:40:00,35.55,35.73,35.55,35.7,344800.0,31.8906,32.0521,31.8906,32.0252,344800.0
2013-08-08 10:50:00,35.7,35.78,35.47,35.5,259600.0,32.0252,32.0969,31.8188,31.8457,259600.0
2013-08-08 11:00:00,35.5,35.56,35.44,35.52,56300.0,31.8457,31.8996,31.7919,31.8637,56300.0
2013-08-08 11:10:00,35.53,35.6,35.48,35.51,36400.0,31.8727,31.9354,31.8278,31.8547,36400.0
2013-08-08 11:20:00,35.51,35.59,35.49,35.5,87200.0,31.8547,31.9265,31.8368,31.8457,87200.0
2013-08-08 11:30:00,35.51,35.67,35.51,35.63,35500.0,31.8547,31.9982,31.8547,31.9624,35500.0
2013-08-08 11:40:00,35.6,35.75,35.58,35.72,70800.0,31.9354,32.07,31.9175,32.0431,70800.0
2013-08-08 11:50:00,35.72,35.75,35.68,35.72,47400.0,32.0431,32.07,32.0072,32.0431,47400.0
2013-08-08 12:00:00,35.72,35.85,35.72,35.78,41500.0,32.0431,32.1597,32.0431,32.0969,41500.0
2013-08-08 12:10:00,35.8,35.89,35.75,35.89,31300.0,32.1149,32.1956,32.07,32.1956,31300.0
2013-08-08 12:20:00,35.86,35.9,35.81,35.81,18400.0,32.1687,32.2046,32.1238,32.1238,18400.0
2013-08-08 12:30:00,35.83,35.94,35.83,35.89,69600.0,32.1418,32.2404,32.1418,32.1956,69600.0
2013-08-08 12:40:00,35.9,35.9,35.71,35.73,40800.0,32.2046,32.2046,32.0341,32.0521,40800.0
2013-08-08 12:50:00,35.73,35.74,35.69,35.72,11700.0,32.0521,32.061,32.0162,32.0431,11700.0
2013-08-08 13:00:00,35.73,35.85,35.72,35.84,54800.0,32.0521,32.1597,32.0431,32.1507,54800.0
2013-08-08 13:10:00,35.83,35.86,35.8,35.86,30200.0,32.1418,32.1687,32.1149,32.1687,30200.0
2013-08-08 13:20:00,35.85,35.88,35.7,35.71,57400.0,32.1597,32.1866,32.0252,32.0341,57400.0
2013-08-08 13:30:00,35.69,35.83,35.69,35.81,22200.0,32.0162,32.1418,32.0162,32.1238,22200.0
2013-08-08 13:40:00,35.79,35.82,35.73,35.8,58200.0,32.1059,32.1328,32.0521,32.1149,58200.0
2013-08-08 13:50:00,35.8,35.84,35.76,35.81,153000.0,32.1149,32.1507,32.079,32.1238,153000.0
2013-08-08 14:00:00,35.82,35.94,35.79,35.92,52500.0,32.1328,32.2404,32.1059,32.2225,52500.0
2013-08-08 14:10:00,35.92,35.92,35.83,35.86,27500.0,32.2225,32.2225,32.1418,32.1687,27500.0
2013-08-08 14:20:00,35.86,35.91,35.85,35.9,34400.0,32.1687,32.2135,32.1597,32.2046,34400.0
2013-08-08 14:30:00,35.9,35.92,35.85,35.91,50700.0,32.2046,32.2225,32.1597,32.2135,50700.0
2013-08-08 14:40:00,35.91,35.96,35.88,35.9,42900.0,32.2135,32.2584,32.1866,32.2046,42900.0
2013-08-08 14:50:00,35.9,35.94,35.78,35.78,63100.0,32.2046,32.2404,32.0969,32.0969,63100.0
2013-08-08 15:00:00,35.78,35.82,35.74,35.79,26300.0,32.0969,32.1328,32.061,32.1059,26300.0
2013-08-08 15:10:00,35.77,35.79,35.72,35.77,40100.0,32.0879,32.1059,32.0431,32.0879,40100.0
2013-08-08 15:20:00,35.76,35.78,35.66,35.66,56400.0,32.079,32.0969,31.9893,31.9893,56400.0
2013-08-08 15:30:00,35.66,35.69,35.63,35.65,43000.0,31.9893,32.0162,31.9624,31.9803,43000.0
2013-08-08 15:40:00,35.65,35.73,35.63,35.7,54200.0,31.9803,32.0521,31.9624,32.0252,54200.0
2013-08-08 15:50:00,35.69,35.7,35.57,35.58,211700.0,32.0162,32.0252,31.9085,31.9175,211700.0
2013-08-09 09:30:00,35.7,35.93,35.62,35.85,44200.0,32.0252,32.2315,31.9534,32.1597,44200.0
2013-08-09 09:40:00,35.85,35.87,35.68,35.7,57600.0,32.1597,32.1777,32.0072,32.0252,57600.0
2013-08-09 09:50:00,35.7,35.82,35.66,35.66,43000.0,32.0252,32.1328,31.9893,31.9893,43000.0
2013-08-09 10:00:00,35.65,35.73,35.52,35.54,28600.0,31.9803,32.0521,31.8637,31.8816,28600.0
2013-08-09 10:10:00,35.55,35.61,35.51,35.58,77200.0,31.8906,31.9444,31.8547,31.9175,77200.0
2013-08-09 10:20:00,35.58,35.6,35.51,35.6,88500.0,31.9175,31.9354,31.8547,31.9354,88500.0
2013-08-09 10:30:00,35.59,35.75,35.58,35.74,73500.0,31.9265,32.07,31.9175,32.061,73500.0
2013-08-09 10:40:00,35.74,35.78,35.71,35.78,35400.0,32.061,32.0969,32.0341,32.0969,35400.0
2013-08-09 10:50:00,35.78,35.81,35.72,35.81,58300.0,32.0969,32.1238,32.0431,32.1238,58300.0
2013-08-09 11:00:00,35.78,35.79,35.48,35.48,18600.0,32.0969,32.1059,31.8278,31.8278,18600.0
2013-08-09 11:10:00,35.5,35.63,35.5,35.63,62000.0,31.8457,31.9624,31.8457,31.9624,62000.0
2013-08-09 11:20:00,35.62,35.63,35.44,35.44,73300.0,31.9534,31.9624,31.7919,31.7919,73300.0
2013-08-09 11:30:00,35.43,35.46,35.36,35.44,15800.0,31.7829,31.8099,31.7202,31.7919,15800.0
2013-08-09 11:40:00,35.44,35.45,35.35,35.37,21500.0,31.7919,31.8009,31.7112,31.7291,21500.0
2013-08-09 11:50:00,35.37,35.46,35.37,35.43,18100.0,31.7291,31.8099,31.7291,31.7829,18100.0
2013-08-09 12:00:00,35.42,35.51,35.41,35.49,29700.0,31.774,31.8547,31.765,31.8368,29700.0
2013-08-09 12:10:00,35.49,35.58,35.49,35.52,23100.0,31.8368,31.9175,31.8368,31.8637,23100.0
2013-08-09 12:20:00,35.51,35.56,35.46,35.5,36300.0,31.8547,31.8996,31.8099,31.8457,36300.0
2013-08-09 12:30:00,35.51,35.63,35.48,35.59,63800.0,31.8547,31.9624,31.8278,31.9265,63800.0
2013-08-09 12:40:00,35.59,35.64,35.52,35.56,21200.0,31.9265,31.9713,31.8637,31.8996,21200.0
2013-08-09 12:50:00,35.55,35.55,35.48,35.48,4900.0,31.8906,31.8906,31.8278,31.8278,4900.0
2013-08-09 13:00:00,35.49,35.5,35.41,35.44,11600.0,31.8368,31.8457,31.765,31.7919,11600.0
2013-08-09 13:10:00,35.45,35.47,35.39,35.42,17500.0,31.8009,31.8188,31.7471,31.774,17500.0
2013-08-09 13:20:00,35.43,35.44,35.4,35.4,12000.0,31.7829,31.7919,31.756,31.756,12000.0
2013-08-09 13:30:00,35.39,35.42,35.37,35.39,22800.0,31.7471,31.774,31.7291,31.7471,22800.0
2013-08-09 13:40:00,35.38,35.38,35.27,35.3,23000.0,31.7381,31.7381,31.6394,31.6663,23000.0
2013-08-09 13:50:00,35.33,35.37,35.3,35.32,33400.0,31.6932,31.7291,31.6663,31.6843,33400.0
2013-08-09 14:00:00,35.32,35.38,35.31,35.33,32400.0,31.6843,31.7381,31.6753,31.6932,32400.0
2013-08-09 14:10:00,35.34,35.4,35.34,35.4,46600.0,31.7022,31.756,31.7022,31.756,46600.0
2013-08-09 14:20:00,35.4,35.43,35.31,35.32,36400.0,31.756,31.7829,31.6753,31.6843,36400.0
2013-08-09 14:30:00,35.31,35.35,35.21,35.21,38500.0,31.6753,31.7112,31.5856,31.5856,38500.0
2013-08-09 14:40:00,35.21,35.39,35.2,35.37,48100.0,31.5856,31.7471,31.5766,31.7291,48100.0
2013-08-09 14:50:00,35.37,35.4,35.3,35.31,68800.0,31.7291,31.756,31.6663,31.6753,68800.0
2013-08-09 15:00:00,35.35,35.36,35.27,35.3,32400.0,31.7112,31.7202,31.6394,31.6663,32400.0
2013-08-09 15:10:00,35.3,35.36,35.24,35.34,53000.0,31.6663,31.7202,31.6125,31.7022,53000.0
2013-08-09 15:20:00,35.35,35.42,35.3,35.3,44800.0,31.7112,31.774,31.6663,31.6663,44800.0
2013-08-09 15:30:00,35.32,35.33,35.16,35.19,54000.0,31.6843,31.6932,31.5407,31.5676,54000.0
2013-08-09 15:40:00,35.19,35.26,35.18,35.2,84900.0,31.5676,31.6304,31.5587,31.5766,84900.0
2013-08-09 15:50:00,35.2,35.21,35.12,35.19,262400.0,31.5766,31.5856,31.5049,31.5676,262400.0
2013-08-12 09:30:00,35.34,35.7,35.0,35.49,36800.0,31.7022,32.0252,31.3972,31.8368,36800.0
2013-08-12 09:40:00,35.49,35.58,35.43,35.45,17100.0,31.8368,31.9175,31.7829,31.8009,17100.0
2013-08-12 09:50:00,35.47,35.54,35.45,35.45,20500.0,31.8188,31.8816,31.8009,31.8009,20500.0
2013-08-12 10:00:00,35.45,35.49,35.36,35.44,23900.0,31.8009,31.8368,31.7202,31.7919,23900.0
2013-08-12 10:10:00,35.44,35.48,35.38,35.38,28800.0,31.7919,31.8278,31.7381,31.7381,28800.0
2013-08-12 10:20:00,35.39,35.48,35.35,35.48,27400.0,31.7471,31.8278,31.7112,31.8278,27400.0
2013-08-12 10:30:00,35.49,35.67,35.48,35.66,24900.0,31.8368,31.9982,31.8278,31.9893,24900.0
2013-08-12 10:40:00,35.65,35.65,35.54,35.55,13800.0,31.9803,31.9803,31.8816,31.8906,13800.0
2013-08-12 10:50:00,35.55,35.62,35.45,35.61,13900.0,31.8906,31.9534,31.8009,31.9444,13900.0
2013-08-12 11:00:00,35.61,35.63,35.45,35.45,19200.0,31.9444,31.9624,31.8009,31.8009,19200.0
2013-08-12 11:10:00,35.46,35.6,35.4,35.59,22700.0,31.8099,31.9354,31.756,31.9265,22700.0
2013-08-12 11:20:00,35.62,35.62,35.49,35.5,37900.0,31.9534,31.9534,31.8368,31.8457,37900.0
2013-08-12 11:30:00,35.49,35.63,35.49,35.63,41600.0,31.8368,31.9624,31.8368,31.9624,41600.0
2013-08-12 11:40:00,35.63,35.73,35.63,35.71,53000.0,31.9624,32.0521,31.9624,32.0341,53000.0
2013-08-12 11:50:00,35.7,35.76,35.69,35.69,15000.0,32.0252,32.079,32.0162,32.0162,15000.0
2013-08-12 12:00:00,35.69,35.76,35.65,35.76,32500.0,32.0162,32.079,31.9803,32.079,32500.0
2013-08-12 12:10:00,35.75,35.75,35.52,35.56,51900.0,32.07,32.07,31.8637,31.8996,51900.0
2013-08-12 12:20:00,35.57,35.63,35.52,35.57,113400.0,31.9085,31.9624,31.8637,31.9085,113400.0
2013-08-12 12:30:00,35.56,35.69,35.53,35.58,26100.0,31.8996,32.0162,31.8727,31.9175,26100.0
2013-08-12 12:40:00,35.58,35.67,35.57,35.67,73800.0,31.9175,31.9982,31.9085,31.9982,73800.0
2013-08-12 12:50:00,35.66,35.78,35.66,35.78,20800.0,31.9893,32.0969,31.9893,32.0969,20800.0
2013-08-12 13:00:00,35.79,35.87,35.76,35.86,26400.0,32.1059,32.1777,32.079,32.1687,26400.0
2013-08-12 13:10:00,35.87,35.89,35.79,35.87,26500.0,32.1777,32.1956,32.1059,32.1777,26500.0
2013-08-12 13:20:00,35.88,35.89,35.84,35.85,22200.0,32.1866,32.1956,32.1507,32.1597,22200.0
2013-08-12 13:30:00,35.84,35.85,35.7,35.71,41500.0,32.1507,32.1597,32.0252,32.0341,41500.0
2013-08-12 13:40:00,35.7,35.74,35.69,35.71,23300.0,32.0252,32.061,32.0162,32.0341,23300.0
2013-08-12 13:50:00,35.71,35.75,35.69,35.72,39600.0,32.0341,32.07,32.0162,32.0431,39600.0
2013-08-12 14:00:00,35.73,35.76,35.7,35.75,32300.0,32.0521,32.079,32.0252,32.07,32300.0
2013-08-12 14:10:00,35.75,35.75,35.69,35.74,40200.0,32.07,32.07,32.0162,32.061,40200.0
2013-08-12 14:20:00,35.74,35.75,35.72,35.75,27900.0,32.061,32.07,32.0431,32.07,27900.0
2013-08-12 14:30:00,35.74,35.75,35.72,35.74,19300.0,32.061,32.07,32.0431,32.061,19300.0
2013-08-12 14:40:00,35.74,35.75,35.73,35.75,48900.0,32.061,32.07,32.0521,32.07,48900.0
2013-08-12 14:50:00,35.74,35.8,35.73,35.76,45000.0,32.061,32.1149,32.0521,32.079,45000.0
2013-08-12 15:00:00,35.76,35.76,35.73,35.76,33300.0,32.079,32.079,32.0521,32.079,33300.0
2013-08-12 15:10:00,35.75,35.84,35.75,35.83,50400.0,32.07,32.1507,32.07,32.1418,50400.0
2013-08-12 15:20:00,35.83,35.84,35.75,35.76,50600.0,32.1418,32.1507,32.07,32.079,50600.0
2013-08-12 15:30:00,35.77,35.8,35.75,35.78,37000.0,32.0879,32.1149,32.07,32.0969,37000.0
2013-08-12 15:40:00,35.79,35.92,35.79,35.88,156000.0,32.1059,32.2225,32.1059,32.1866,156000.0
2013-08-12 15:50:00,35.88,35.94,35.82,35.93,155000.0,32.1866,32.2404,32.1328,32.2315,155000.0
2013-08-13 09:30:00,36.0,36.21,36.0,36.1,18000.0,32.2943,32.4827,32.2943,32.384,18000.0
2013-08-13 09:40:00,36.12,36.12,35.76,35.81,37200.0,32.4019,32.4019,32.079,32.1238,37200.0
2013-08-13 09:50:00,35.81,35.94,35.7,35.72,30000.0,32.1238,32.2404,32.0252,32.0431,30000.0
2013-08-13 10:00:00,35.72,35.8,35.59,35.65,42900.0,32.0431,32.1149,31.9265,31.9803,42900.0
2013-08-13 10:10:00,35.65,35.67,35.51,35.55,35500.0,31.9803,31.9982,31.8547,31.8906,35500.0
2013-08-13 10:20:00,35.54,35.62,35.47,35.56,27600.0,31.8816,31.9534,31.8188,31.8996,27600.0
2013-08-13 10:30:00,35.57,35.8,35.53,35.8,52900.0,31.9085,32.1149,31.8727,32.1149,52900.0
2013-08-13 10:40:00,35.81,35.93,35.78,35.9,48700.0,32.1238,32.2315,32.0969,32.2046,48700.0
2013-08-13 10:50:00,35.91,35.91,35.79,35.83,46600.0,32.2135,32.2135,32.1059,32.1418,46600.0
2013-08-13 11:00:00,35.83,36.0,35.82,36.0,81500.0,32.1418,32.2943,32.1328,32.2943,81500.0
2013-08-13 11:10:00,36.0,36.09,35.98,36.05,121500.0,32.2943,32.375,32.2763,32.3391,121500.0
2013-08-13 11:20:00,36.05,36.09,35.81,35.81,41400.0,32.3391,32.375,32.1238,32.1238,41400.0
2013-08-13 11:30:00,35.83,35.93,35.83,35.9,33800.0,32.1418,32.2315,32.1418,32.2046,33800.0
2013-08-13 11:40:00,35.89,35.98,35.86,35.98,27000.0,32.1956,32.2763,32.1687,32.2763,27000.0
2013-08-13 11:50:00,35.96,36.0,35.94,35.95,47900.0,32.2584,32.2943,32.2404,32.2494,47900.0
2013-08-13 12:00:00,35.95,35.95,35.91,35.95,38300.0,32.2494,32.2494,32.2135,32.2494,38300.0
2013-08-13 12:10:00,35.96,35.98,35.84,35.87,26800.0,32.2584,32.2763,32.1507,32.1777,26800.0
2013-08-13 12:20:00,35.87,35.87,35.82,35.83,22500.0,32.1777,32.1777,32.1328,32.1418,22500.0
2013-08-13 12:30:00,35.83,35.89,35.8,35.84,49500.0,32.1418,32.1956,32.1149,32.1507,49500.0
2013-08-13 12:40:00,35.85,35.95,35.84,35.95,6000.0,32.1597,32.2494,32.1507,32.2494,6000.0
2013-08-13 12:50:00,35.95,35.97,35.87,35.87,13200.0,32.2494,32.2674,32.1777,32.1777,13200.0
2013-08-13 13:00:00,35.89,35.92,35.83,35.83,12400.0,32.1956,32.2225,32.1418,32.1418,12400.0
2013-08-13 13:10:00,35.83,35.97,35.8,35.95,31100.0,32.1418,32.2674,32.1149,32.2494,31100.0
2013-08-13 13:20:00,35.95,35.99,35.94,35.99,10700.0,32.2494,32.2853,32.2404,32.2853,10700.0
2013-08-13 13:30:00,35.97,35.98,35.9,35.91,16700.0,32.2674,32.2763,32.2046,32.2135,16700.0
2013-08-13 13:40:00,35.91,35.92,35.86,35.91,12300.0,32.2135,32.2225,32.1687,32.2135,12300.0
2013-08-13 13:50:00,35.92,36.05,35.91,36.04,37900.0,32.2225,32.3391,32.2135,32.3302,37900.0
2013-08-13 14:00:00,36.04,36.1,36.04,36.09,36500.0,32.3302,32.384,32.3302,32.375,36500.0
2013-08-13 14:10:00,36.09,36.11,36.07,36.08,41100.0,32.375,32.3929,32.3571,32.366,41100.0
2013-08-13 14:20:00,36.07,36.08,36.0,36.02,37000.0,32.3571,32.366,32.2943,32.3122,37000.0
2013-08-13 14:30:00,36.02,36.03,35.91,35.93,27100.0,32.3122,32.3212,32.2135,32.2315,27100.0
2013-08-13 14:40:00,35.92,35.92,35.86,35.87,23600.0,32.2225,32.2225,32.1687,32.1777,23600.0
2013-08-13 14:50:00,35.88,35.92,35.87,35.9,23600.0,32.1866,32.2225,32.1777,32.2046,23600.0
2013-08-13 15:00:00,35.9,35.92,35.87,35.89,15600.0,32.2046,32.2225,32.1777,32.1956,15600.0
2013-08-13 15:10:00,35.88,35.92,35.84,35.87,29700.0,32.1866,32.2225,32.1507,32.1777,29700.0
2013-08-13 15:20:00,35.88,35.91,35.84,35.89,25000.0,32.1866,32.2135,32.1507,32.1956,25000.0
2013-08-13 15:30:00,35.9,35.93,35.87,35.92,46300.0,32.2046,32.2315,32.1777,32.2225,46300.0
2013-08-13 15:40:00,35.91,35.91,35.77,35.77,74600.0,32.2135,32.2135,32.0879,32.0879,74600.0
2013-08-13 15:50:00,35.77,35.83,35.77,35.81,158800.0,32.0879,32.1418,32.0879,32.1238,158800.0
2013-08-14 09:30:00,35.72,35.89,35.68,35.69,27600.0,32.0431,32.1956,32.0072,32.0162,27600.0
2013-08-14 09:40:00,35.69,35.73,35.6,35.66,32500.0,32.0162,32.0521,31.9354,31.9893,32500.0
2013-08-14 09:50:00,35.67,35.68,35.5,35.64,46100.0,31.9982,32.0072,31.8457,31.9713,46100.0
2013-08-14 10:00:00,35.66,35.82,35.61,35.62,17200.0,31.9893,32.1328,31.9444,31.9534,17200.0
2013-08-14 10:10:00,35.64,35.74,35.63,35.74,34400.0,31.9713,32.061,31.9624,32.061,34400.0
2013-08-14 10:20:00,35.76,35.8,35.69,35.72,17400.0,32.079,32.1149,32.0162,32.0431,17400.0
2013-08-14 10:30:00,35.74,35.93,35.74,35.91,31900.0,32.061,32.2315,32.061,32.2135,31900.0
2013-08-14 10:40:00,35.89,35.93,35.79,35.86,56200.0,32.1956,32.2315,32.1059,32.1687,56200.0
2013-08-14 10:50:00,35.86,36.02,35.83,36.0,101800.0,32.1687,32.3122,32.1418,32.2943,101800.0
2013-08-14 11:00:00,35.99,36.11,35.99,36.09,42400.0,32.2853,32.3929,32.2853,32.375,42400.0
2013-08-14 11:10:00,36.09,36.11,36.05,36.09,28200.0,32.375,32.3929,32.3391,32.375,28200.0
2013-08-14 11:20:00,36.09,36.1,36.04,36.05,32800.0,32.375,32.384,32.3302,32.3391,32800.0
2013-08-14 11:30:00,36.07,36.12,36.07,36.09,62600.0,32.3571,32.4019,32.3571,32.375,62600.0
2013-08-14 11:40:00,36.09,36.23,36.07,36.23,45600.0,32.375,32.5006,32.3571,32.5006,45600.0
2013-08-14 11:50:00,36.23,36.25,36.13,36.14,33900.0,32.5006,32.5185,32.4109,32.4199,33900.0
2013-08-14 12:00:00,36.11,36.24,36.11,36.19,54500.0,32.3929,32.5096,32.3929,32.4647,54500.0
2013-08-14 12:10:00,36.21,36.27,36.18,36.22,19400.0,32.4827,32.5365,32.4557,32.4916,19400.0
2013-08-14 12:20:00,36.23,36.34,36.23,36.34,29700.0,32.5006,32.5993,32.5006,32.5993,29700.0
2013-08-14 12:30:00,36.33,36.44,36.31,36.44,43800.0,32.5903,32.689,32.5724,32.689,43800.0
2013-08-14 12:40:00,36.44,36.46,36.38,36.45,20800.0,32.689,32.7069,32.6352,32.6979,20800.0
2013-08-14 12:50:00,36.46,36.47,36.4,36.42,58200.0,32.7069,32.7159,32.6531,32.671,58200.0
2013-08-14 13:00:00,36.42,36.49,36.41,36.44,29800.0,32.671,32.7338,32.6621,32.689,29800.0
2013-08-14 13:10:00,36.44,36.58,36.4,36.57,94700.0,32.689,32.8146,32.6531,32.8056,94700.0
2013-08-14 13:20:00,36.58,36.61,36.5,36.54,36700.0,32.8146,32.8415,32.7428,32.7787,36700.0
2013-08-14 13:30:00,36.55,36.57,36.46,36.5,149700.0,32.7877,32.8056,32.7069,32.7428,149700.0
2013-08-14 13:40:00,36.49,36.51,36.3,36.3,72100.0,32.7338,32.7518,32.5634,32.5634,72100.0
2013-08-14 13:50:00,36.3,36.35,36.28,36.32,17800.0,32.5634,32.6082,32.5454,32.5813,17800.0
2013-08-14 14:00:00,36.32,36.36,36.24,36.31,19100.0,32.5813,32.6172,32.5096,32.5724,19100.0
2013-08-14 14:10:00,36.3,36.3,36.18,36.2,16100.0,32.5634,32.5634,32.4557,32.4737,16100.0
2013-08-14 14:20:00,36.2,36.2,36.11,36.11,12300.0,32.4737,32.4737,32.3929,32.3929,12300.0
2013-08-14 14:30:00,36.1,36.12,36.03,36.04,16500.0,32.384,32.4019,32.3212,32.3302,16500.0
2013-08-14 14:40:00,36.04,36.08,36.0,36.07,21500.0,32.3302,32.366,32.2943,32.3571,21500.0
2013-08-14 14:50:00,36.08,36.12,36.07,36.1,3900.0,32.366,32.4019,32.3571,32.384,3900.0
2013-08-14 15:00:00,36.09,36.1,36.07,36.08,13100.0,32.375,32.384,32.3571,32.366,13100.0
2013-08-14 15:10:00,36.08,36.1,36.07,36.08,20200.0,32.366,32.384,32.3571,32.366,20200.0
2013-08-14 15:20:00,36.08,36.14,36.07,36.12,65700.0,32.366,32.4199,32.3571,32.4019,65700.0
2013-08-14 15:30:00,36.12,36.12,36.09,36.09,29900.0,32.4019,32.4019,32.375,32.375,29900.0
2013-08-14 15:40:00,36.09,36.1,36.02,36.07,63800.0,32.375,32.384,32.3122,32.3571,63800.0
2013-08-14 15:50:00,36.06,36.11,36.0,36.02,312900.0,32.3481,32.3929,32.2943,32.3122,312900.0
2013-08-15 09:30:00,35.81,35.9,35.37,35.4,74300.0,32.1238,32.2046,31.7291,31.756,74300.0
2013-08-15 09:40:00,35.42,35.66,35.39,35.42,53700.0,31.774,31.9893,31.7471,31.774,53700.0
2013-08-15 09:50:00,35.43,35.43,35.25,35.29,41900.0,31.7829,31.7829,31.6215,31.6574,41900.0
2013-08-15 10:00:00,35.29,35.36,35.25,35.28,34000.0,31.6574,31.7202,31.6215,31.6484,34000.0
2013-08-15 10:10:00,35.27,35.29,35.2,35.23,46600.0,31.6394,31.6574,31.5766,31.6035,46600.0
2013-08-15 10:20:00,35.25,35.33,35.25,35.3,15500.0,31.6215,31.6932,31.6215,31.6663,15500.0
2013-08-15 10:30:00,35.29,35.29,35.2,35.2,27500.0,31.6574,31.6574,31.5766,31.5766,27500.0
2013-08-15 10:40:00,35.2,35.24,35.15,35.17,60600.0,31.5766,31.6125,31.5318,31.5497,60600.0
2013-08-15 10:50:00,35.17,35.17,34.99,35.02,106200.0,31.5497,31.5497,31.3882,31.4151,106200.0
2013-08-15 11:00:00,35.03,35.1,34.99,35.05,37900.0,31.4241,31.4869,31.3882,31.4421,37900.0
2013-08-15 11:10:00,35.07,35.13,35.04,35.12,38300.0,31.46,31.5138,31.4331,31.5049,38300.0
2013-08-15 11:20:00,35.12,35.34,35.08,35.3,71400.0,31.5049,31.7022,31.469,31.6663,71400.0
2013-08-15 11:30:00,35.31,35.37,35.29,35.35,39100.0,31.6753,31.7291,31.6574,31.7112,39100.0
2013-08-15 11:40:00,35.35,35.44,35.33,35.44,23100.0,31.7112,31.7919,31.6932,31.7919,23100.0
2013-08-15 11:50:00,35.43,35.44,35.23,35.25,71600.0,31.7829,31.7919,31.6035,31.6215,71600.0
2013-08-15 12:00:00,35.26,35.3,35.25,35.25,49600.0,31.6304,31.6663,31.6215,31.6215,49600.0
2013-08-15 12:10:00,35.26,35.28,35.19,35.22,25200.0,31.6304,31.6484,31.5676,31.5946,25200.0
2013-08-15 12:20:00,35.22,35.25,35.19,35.23,18600.0,31.5946,31.6215,31.5676,31.6035,18600.0
2013-08-15 12:30:00,35.26,35.26,35.13,35.13,11600.0,31.6304,31.6304,31.5138,31.5138,11600.0
2013-08-15 12:40:00,35.14,35.14,35.02,35.06,24000.0,31.5228,31.5228,31.4151,31.451,24000.0
2013-08-15 12:50:00,35.06,35.1,34.94,34.95,60600.0,31.451,31.4869,31.3434,31.3524,60600.0
2013-08-15 13:00:00,34.96,35.05,34.96,35.03,18200.0,31.3613,31.4421,31.3613,31.4241,18200.0
2013-08-15 13:10:00,35.02,35.03,34.96,34.97,17500.0,31.4151,31.4241,31.3613,31.3703,17500.0
2013-08-15 13:20:00,34.98,34.99,34.96,34.96,8100.0,31.3793,31.3882,31.3613,31.3613,8100.0
2013-08-15 13:30:00,34.96,35.01,34.95,34.98,17900.0,31.3613,31.4062,31.3524,31.3793,17900.0
2013-08-15 13:40:00,34.98,35.0,34.98,35.0,7300.0,31.3793,31.3972,31.3793,31.3972,7300.0
2013-08-15 13:50:00,35.01,35.01,35.0,35.0,20800.0,31.4062,31.4062,31.3972,31.3972,20800.0
2013-08-15 14:00:00,35.01,35.01,34.98,35.0,28100.0,31.4062,31.4062,31.3793,31.3972,28100.0
2013-08-15 14:10:00,35.0,35.01,34.97,34.98,19500.0,31.3972,31.4062,31.3703,31.3793,19500.0
2013-08-15 14:20:00,34.97,35.0,34.95,35.0,12000.0,31.3703,31.3972,31.3524,31.3972,12000.0
2013-08-15 14:30:00,35.0,35.01,34.96,34.96,43400.0,31.3972,31.4062,31.3613,31.3613,43400.0
2013-08-15 14:40:00,34.95,35.01,34.92,35.0,44000.0,31.3524,31.4062,31.3254,31.3972,44000.0
2013-08-15 14:50:00,34.99,35.01,34.97,34.97,16500.0,31.3882,31.4062,31.3703,31.3703,16500.0
2013-08-15 15:00:00,34.97,34.98,34.91,34.96,19800.0,31.3703,31.3793,31.3165,31.3613,19800.0
2013-08-15 15:10:00,34.96,34.96,34.89,34.9,30300.0,31.3613,31.3613,31.2985,31.3075,30300.0
2013-08-15 15:20:00,34.9,34.93,34.86,34.93,27400.0,31.3075,31.3344,31.2716,31.3344,27400.0
2013-08-15 15:30:00,34.92,34.93,34.9,34.91,25500.0,31.3254,31.3344,31.3075,31.3165,25500.0
2013-08-15 15:40:00,34.9,35.01,34.89,35.0,50200.0,31.3075,31.4062,31.2985,31.3972,50200.0
2013-08-15 15:50:00,34.99,35.0,34.89,34.9,115600.0,31.3882,31.3972,31.2985,31.3075,115600.0
2013-08-16 09:30:00,34.7,34.93,34.7,34.89,292600.0,31.1281,31.3344,31.1281,31.2985,292600.0
2013-08-16 09:40:00,34.9,35.14,34.89,35.08,122200.0,31.3075,31.5228,31.2985,31.469,122200.0
2013-08-16 09:50:00,35.08,35.31,35.07,35.17,188700.0,31.469,31.6753,31.46,31.5497,188700.0
2013-08-16 10:00:00,35.16,35.36,35.12,35.34,99100.0,31.5407,31.7202,31.5049,31.7022,99100.0
2013-08-16 10:10:00,35.34,35.37,35.17,35.17,93300.0,31.7022,31.7291,31.5497,31.5497,93300.0
2013-08-16 10:20:00,35.18,35.23,35.04,35.1,59400.0,31.5587,31.6035,31.4331,31.4869,59400.0
2013-08-16 10:30:00,35.09,35.1,35.05,35.08,90800.0,31.4779,31.4869,31.4421,31.469,90800.0
2013-08-16 10:40:00,35.1,35.29,35.03,35.29,115700.0,31.4869,31.6574,31.4241,31.6574,115700.0
2013-08-16 10:50:00,35.3,35.44,35.2,35.39,82600.0,31.6663,31.7919,31.5766,31.7471,82600.0
2013-08-16 11:00:00,35.39,35.45,35.34,35.42,85800.0,31.7471,31.8009,31.7022,31.774,85800.0
2013-08-16 11:10:00,35.43,35.52,35.43,35.44,53000.0,31.7829,31.8637,31.7829,31.7919,53000.0
2013-08-16 11:20:00,35.44,35.46,35.43,35.45,72700.0,31.7919,31.8099,31.7829,31.8009,72700.0
2013-08-16 11:30:00,35.44,35.46,35.39,35.43,20300.0,31.7919,31.8099,31.7471,31.7829,20300.0
2013-08-16 11:40:00,35.43,35.44,35.34,35.35,15100.0,31.7829,31.7919,31.7022,31.7112,15100.0
2013-08-16 11:50:00,35.34,35.36,35.25,35.3,33500.0,31.7022,31.7202,31.6215,31.6663,33500.0
2013-08-16 12:00:00,35.3,35.33,35.24,35.29,62700.0,31.6663,31.6932,31.6125,31.6574,62700.0
2013-08-16 12:10:00,35.29,35.35,35.26,35.33,161300.0,31.6574,31.7112,31.6304,31.6932,161300.0
2013-08-16 12:20:00,35.33,35.35,35.27,35.3,85000.0,31.6932,31.7112,31.6394,31.6663,85000.0
2013-08-16 12:30:00,35.3,35.31,35.2,35.22,13500.0,31.6663,31.6753,31.5766,31.5946,13500.0
2013-08-16 12:40:00,35.23,35.25,35.22,35.23,12800.0,31.6035,31.6215,31.5946,31.6035,12800.0
2013-08-16 12:50:00,35.23,35.29,35.23,35.28,205500.0,31.6035,31.6574,31.6035,31.6484,205500.0
2013-08-16 13:00:00,35.29,35.38,35.25,35.34,74100.0,31.6574,31.7381,31.6215,31.7022,74100.0
2013-08-16 13:10:00,35.34,35.41,35.33,35.39,26600.0,31.7022,31.765,31.6932,31.7471,26600.0
2013-08-16 13:20:00,35.37,35.52,35.36,35.5,38200.0,31.7291,31.8637,31.7202,31.8457,38200.0
2013-08-16 13:30:00,35.49,35.5,35.42,35.43,23500.0,31.8368,31.8457,31.774,31.7829,23500.0
2013-08-16 13:40:00,35.42,35.44,35.4,35.4,20000.0,31.774,31.7919,31.756,31.756,20000.0
2013-08-16 13:50:00,35.41,35.43,35.39,35.41,26700.0,31.765,31.7829,31.7471,31.765,26700.0
2013-08-16 14:00:00,35.41,35.41,35.26,35.29,16200.0,31.765,31.765,31.6304,31.6574,16200.0
2013-08-16 14:10:00,35.3,35.35,35.26,35.27,28000.0,31.6663,31.7112,31.6304,31.6394,28000.0
2013-08-16 14:20:00,35.26,35.39,35.26,35.39,38900.0,31.6304,31.7471,31.6304,31.7471,38900.0
2013-08-16 14:30:00,35.38,35.38,35.28,35.3,34900.0,31.7381,31.7381,31.6484,31.6663,34900.0
2013-08-16 14:40:00,35.3,35.37,35.25,35.33,40400.0,31.6663,31.7291,31.6215,31.6932,40400.0
2013-08-16 14:50:00,35.33,35.52,35.33,35.5,45400.0,31.6932,31.8637,31.6932,31.8457,45400.0
2013-08-16 15:00:00,35.53,35.63,35.49,35.62,72600.0,31.8727,31.9624,31.8368,31.9534,72600.0
2013-08-16 15:10:00,35.61,35.72,35.61,35.7,68500.0,31.9444,32.0431,31.9444,32.0252,68500.0
2013-08-16 15:20:00,35.7,35.76,35.63,35.64,64600.0,32.0252,32.079,31.9624,31.9713,64600.0
2013-08-16 15:30:00,35.65,35.7,35.57,35.58,33600.0,31.9803,32.0252,31.9085,31.9175,33600.0
2013-08-16 15:40:00,35.59,35.61,35.49,35.5,68800.0,31.9265,31.9444,31.8368,31.8457,68800.0
2013-08-16 15:50:00,35.5,35.54,35.43,35.46,326100.0,31.8457,31.8816,31.7829,31.8099,326100.0
2013-08-19 09:30:00,35.66,35.74,35.54,35.68,82700.0,31.9893,32.061,31.8816,32.0072,82700.0
2013-08-19 09:40:00,35.66,35.77,35.62,35.76,87800.0,31.9893,32.0879,31.9534,32.079,87800.0
2013-08-19 09:50:00,35.76,35.76,35.68,35.69,40100.0,32.079,32.079,32.0072,32.0162,40100.0
2013-08-19 10:00:00,35.72,35.97,35.71,35.94,37200.0,32.0431,32.2674,32.0341,32.2404,37200.0
2013-08-19 10:10:00,35.93,35.93,35.73,35.9,31600.0,32.2315,32.2315,32.0521,32.2046,31600.0
2013-08-19 10:20:00,35.9,35.92,35.76,35.8,72500.0,32.2046,32.2225,32.079,32.1149,72500.0
2013-08-19 10:30:00,35.79,35.87,35.78,35.83,21900.0,32.1059,32.1777,32.0969,32.1418,21900.0
2013-08-19 10:40:00,35.85,35.91,35.78,35.91,29300.0,32.1597,32.2135,32.0969,32.2135,29300.0
2013-08-19 10:50:00,35.9,35.91,35.8,35.9,49800.0,32.2046,32.2135,32.1149,32.2046,49800.0
2013-08-19 11:00:00,35.9,35.9,35.79,35.84,18600.0,32.2046,32.2046,32.1059,32.1507,18600.0
2013-08-19 11:10:00,35.84,35.86,35.76,35.78,43000.0,32.1507,32.1687,32.079,32.0969,43000.0
2013-08-19 11:20:00,35.78,35.82,35.77,35.8,17200.0,32.0969,32.1328,32.0879,32.1149,17200.0
2013-08-19 11:30:00,35.8,35.8,35.7,35.7,24500.0,32.1149,32.1149,32.0252,32.0252,24500.0
2013-08-19 11:40:00,35.71,35.74,35.69,35.71,43000.0,32.0341,32.061,32.0162,32.0341,43000.0
2013-08-19 11:50:00,35.72,35.74,35.69,35.73,12300.0,32.0431,32.061,32.0162,32.0521,12300.0
2013-08-19 12:00:00,35.73,35.75,35.72,35.74,15900.0,32.0521,32.07,32.0431,32.061,15900.0
2013-08-19 12:10:00,35.74,35.78,35.72,35.77,14200.0,32.061,32.0969,32.0431,32.0879,14200.0
2013-08-19 12:20:00,35.76,35.78,35.69,35.7,30400.0,32.079,32.0969,32.0162,32.0252,30400.0
2013-08-19 12:30:00,35.71,35.74,35.66,35.72,49500.0,32.0341,32.061,31.9893,32.0431,49500.0
2013-08-19 12:40:00,35.72,35.78,35.71,35.77,12900.0,32.0431,32.0969,32.0341,32.0879,12900.0
2013-08-19 12:50:00,35.77,35.77,35.58,35.58,16800.0,32.0879,32.0879,31.9175,31.9175,16800.0
2013-08-19 13:00:00,35.57,35.59,35.57,35.58,7800.0,31.9085,31.9265,31.9085,31.9175,7800.0
2013-08-19 13:10:00,35.58,35.58,35.48,35.49,22900.0,31.9175,31.9175,31.8278,31.8368,22900.0
2013-08-19 13:20:00,35.5,35.5,35.44,35.47,18800.0,31.8457,31.8457,31.7919,31.8188,18800.0
2013-08-19 13:30:00,35.46,35.46,35.38,35.38,19000.0,31.8099,31.8099,31.7381,31.7381,19000.0
2013-08-19 13:40:00,35.38,35.4,35.38,35.4,18600.0,31.7381,31.756,31.7381,31.756,18600.0
2013-08-19 13:50:00,35.4,35.53,35.4,35.5,52400.0,31.756,31.8727,31.756,31.8457,52400.0
2013-08-19 14:00:00,35.48,35.5,35.45,35.45,50500.0,31.8278,31.8457,31.8009,31.8009,50500.0
2013-08-19 14:10:00,35.44,35.46,35.38,35.4,31900.0,31.7919,31.8099,31.7381,31.756,31900.0
2013-08-19 14:20:00,35.4,35.5,35.4,35.46,47300.0,31.756,31.8457,31.756,31.8099,47300.0
2013-08-19 14:30:00,35.45,35.48,35.44,35.48,67100.0,31.8009,31.8278,31.7919,31.8278,67100.0
2013-08-19 14:40:00,35.48,35.52,35.47,35.52,24700.0,31.8278,31.8637,31.8188,31.8637,24700.0
2013-08-19 14:50:00,35.52,35.53,35.46,35.48,43100.0,31.8637,31.8727,31.8099,31.8278,43100.0
2013-08-19 15:00:00,35.47,35.48,35.43,35.43,95900.0,31.8188,31.8278,31.7829,31.7829,95900.0
2013-08-19 15:10:00,35.43,35.45,35.34,35.43,89900.0,31.7829,31.8009,31.7022,31.7829,89900.0
2013-08-19 15:20:00,35.43,35.44,35.36,35.41,45500.0,31.7829,31.7919,31.7202,31.765,45500.0
2013-08-19 15:30:00,35.4,35.41,35.4,35.4,109500.0,31.756,31.765,31.756,31.756,109500.0
2013-08-19 15:40:00,35.4,35.44,35.38,35.4,113200.0,31.756,31.7919,31.7381,31.756,113200.0
2013-08-19 15:50:00,35.4,35.46,35.35,35.4,256000.0,31.756,31.8099,31.7112,31.756,256000.0
2013-08-20 09:30:00,35.5,35.5,35.21,35.3,39000.0,31.8457,31.8457,31.5856,31.6663,39000.0
2013-08-20 09:40:00,35.3,35.5,35.3,35.47,59400.0,31.6663,31.8457,31.6663,31.8188,59400.0
2013-08-20 09:50:00,35.5,35.62,35.5,35.55,17000.0,31.8457,31.9534,31.8457,31.8906,17000.0
2013-08-20 10:00:00,35.57,35.61,35.49,35.55,24400.0,31.9085,31.9444,31.8368,31.8906,24400.0
2013-08-20 10:10:00,35.56,35.61,35.42,35.53,27500.0,31.8996,31.9444,31.774,31.8727,27500.0
2013-08-20 10:20:00,35.54,35.64,35.54,35.64,17400.0,31.8816,31.9713,31.8816,31.9713,17400.0
2013-08-20 10:30:00,35.64,35.75,35.61,35.75,49100.0,31.9713,32.07,31.9444,32.07,49100.0
2013-08-20 10:40:00,35.74,35.79,35.68,35.78,39300.0,32.061,32.1059,32.0072,32.0969,39300.0
2013-08-20 10:50:00,35.8,35.85,35.64,35.64,33400.0,32.1149,32.1597,31.9713,31.9713,33400.0
2013-08-20 11:00:00,35.64,35.67,35.6,35.61,25800.0,31.9713,31.9982,31.9354,31.9444,25800.0
2013-08-20 11:10:00,35.6,35.8,35.58,35.77,56600.0,31.9354,32.1149,31.9175,32.0879,56600.0
2013-08-20 11:20:00,35.77,35.79,35.7,35.7,13600.0,32.0879,32.1059,32.0252,32.0252,13600.0
2013-08-20 11:30:00,35.71,35.74,35.65,35.67,13900.0,32.0341,32.061,31.9803,31.9982,13900.0
2013-08-20 11:40:00,35.67,35.68,35.61,35.65,19000.0,31.9982,32.0072,31.9444,31.9803,19000.0
2013-08-20 11:50:00,35.65,35.66,35.56,35.63,22100.0,31.9803,31.9893,31.8996,31.9624,22100.0
2013-08-20 12:00:00,35.63,35.7,35.62,35.62,25600.0,31.9624,32.0252,31.9534,31.9534,25600.0
2013-08-20 12:10:00,35.63,35.7,35.6,35.69,42800.0,31.9624,32.0252,31.9354,32.0162,42800.0
2013-08-20 12:20:00,35.69,35.7,35.55,35.55,26200.0,32.0162,32.0252,31.8906,31.8906,26200.0
2013-08-20 12:30:00,35.57,35.6,35.5,35.56,28000.0,31.9085,31.9354,31.8457,31.8996,28000.0
2013-08-20 12:40:00,35.56,35.57,35.51,35.55,7600.0,31.8996,31.9085,31.8547,31.8906,7600.0
2013-08-20 12:50:00,35.55,35.58,35.51,35.56,15500.0,31.8906,31.9175,31.8547,31.8996,15500.0
2013-08-20 13:00:00,35.57,35.65,35.57,35.65,92100.0,31.9085,31.9803,31.9085,31.9803,92100.0
2013-08-20 13:10:00,35.65,35.71,35.61,35.7,91200.0,31.9803,32.0341,31.9444,32.0252,91200.0
2013-08-20 13:20:00,35.7,35.7,35.59,35.62,10700.0,32.0252,32.0252,31.9265,31.9534,10700.0
2013-08-20 13:30:00,35.63,35.65,35.61,35.62,9800.0,31.9624,31.9803,31.9444,31.9534,9800.0
2013-08-20 13:40:00,35.62,35.63,35.6,35.62,7200.0,31.9534,31.9624,31.9354,31.9534,7200.0
2013-08-20 13:50:00,35.61,35.61,35.58,35.58,5300.0,31.9444,31.9444,31.9175,31.9175,5300.0
2013-08-20 14:00:00,35.58,35.64,35.58,35.6,74200.0,31.9175,31.9713,31.9175,31.9354,74200.0
2013-08-20 14:10:00,35.61,35.61,35.58,35.6,22100.0,31.9444,31.9444,31.9175,31.9354,22100.0
2013-08-20 14:20:00,35.6,35.64,35.57,35.61,32100.0,31.9354,31.9713,31.9085,31.9444,32100.0
2013-08-20 14:30:00,35.61,35.62,35.57,35.59,28200.0,31.9444,31.9534,31.9085,31.9265,28200.0
2013-08-20 14:40:00,35.59,35.59,35.51,35.56,15700.0,31.9265,31.9265,31.8547,31.8996,15700.0
2013-08-20 14:50:00,35.57,35.59,35.55,35.59,16500.0,31.9085,31.9265,31.8906,31.9265,16500.0
2013-08-20 15:00:00,35.61,35.65,35.58,35.61,17500.0,31.9444,31.9803,31.9175,31.9444,17500.0
2013-08-20 15:10:00,35.6,35.63,35.59,35.61,21600.0,31.9354,31.9624,31.9265,31.9444,21600.0
2013-08-20 15:20:00,35.61,35.62,35.58,35.59,17500.0,31.9444,31.9534,31.9175,31.9265,17500.0
2013-08-20 15:30:00,35.59,35.66,35.58,35.63,20500.0,31.9265,31.9893,31.9175,31.9624,20500.0
2013-08-20 15:40:00,35.62,35.64,35.55,35.56,36900.0,31.9534,31.9713,31.8906,31.8996,36900.0
2013-08-20 15:50:00,35.54,35.59,35.5,35.54,158000.0,31.8816,31.9265,31.8457,31.8816,158000.0
2013-08-21 09:30:00,35.35,35.35,34.97,35.1,28200.0,31.7112,31.7112,31.3703,31.4869,28200.0
2013-08-21 09:40:00,35.1,35.12,34.88,34.94,153400.0,31.4869,31.5049,31.2896,31.3434,153400.0
2013-08-21 09:50:00,34.94,35.06,34.93,35.01,103200.0,31.3434,31.451,31.3344,31.4062,103200.0
2013-08-21 10:00:00,35.0,35.1,34.99,35.04,93100.0,31.3972,31.4869,31.3882,31.4331,93100.0
2013-08-21 10:10:00,35.04,35.12,35.0,35.05,64400.0,31.4331,31.5049,31.3972,31.4421,64400.0
2013-08-21 10:20:00,35.04,35.06,35.02,35.03,37200.0,31.4331,31.451,31.4151,31.4241,37200.0
2013-08-21 10:30:00,35.04,35.05,34.99,35.01,33300.0,31.4331,31.4421,31.3882,31.4062,33300.0
2013-08-21 10:40:00,35.03,35.03,34.98,35.0,26600.0,31.4241,31.4241,31.3793,31.3972,26600.0
2013-08-21 10:50:00,35.0,35.04,34.98,34.98,30200.0,31.3972,31.4331,31.3793,31.3793,30200.0
2013-08-21 11:00:00,34.99,35.0,34.92,34.93,30300.0,31.3882,31.3972,31.3254,31.3344,30300.0
2013-08-21 11:10:00,34.94,34.96,34.91,34.96,25700.0,31.3434,31.3613,31.3165,31.3613,25700.0
2013-08-21 11:20:00,34.97,34.97,34.89,34.89,42400.0,31.3703,31.3703,31.2985,31.2985,42400.0
2013-08-21 11:30:00,34.89,34.9,34.83,34.84,31200.0,31.2985,31.3075,31.2447,31.2537,31200.0
2013-08-21 11:40:00,34.85,34.9,34.84,34.86,30500.0,31.2626,31.3075,31.2537,31.2716,30500.0
2013-08-21 11:50:00,34.87,34.9,34.86,34.88,22400.0,31.2806,31.3075,31.2716,31.2896,22400.0
2013-08-21 12:00:00,34.88,34.95,34.85,34.88,13900.0,31.2896,31.3524,31.2626,31.2896,13900.0
2013-08-21 12:10:00,34.87,34.91,34.86,34.91,12200.0,31.2806,31.3165,31.2716,31.3165,12200.0
2013-08-21 12:20:00,34.9,34.9,34.81,34.87,69600.0,31.3075,31.3075,31.2268,31.2806,69600.0
2013-08-21 12:30:00,34.86,34.9,34.85,34.85,64800.0,31.2716,31.3075,31.2626,31.2626,64800.0
2013-08-21 12:40:00,34.85,34.91,34.84,34.85,14900.0,31.2626,31.3165,31.2537,31.2626,14900.0
2013-08-21 12:50:00,34.85,34.96,34.85,34.94,49000.0,31.2626,31.3613,31.2626,31.3434,49000.0
2013-08-21 13:00:00,34.93,34.93,34.82,34.88,13700.0,31.3344,31.3344,31.2357,31.2896,13700.0
2013-08-21 13:10:00,34.87,34.97,34.87,34.92,52700.0,31.2806,31.3703,31.2806,31.3254,52700.0
2013-08-21 13:20:00,34.91,34.92,34.86,34.89,14100.0,31.3165,31.3254,31.2716,31.2985,14100.0
2013-08-21 13:30:00,34.9,34.93,34.89,34.91,9200.0,31.3075,31.3344,31.2985,31.3165,9200.0
2013-08-21 13:40:00,34.9,34.91,34.89,34.9,13700.0,31.3075,31.3165,31.2985,31.3075,13700.0
2013-08-21 13:50:00,34.91,34.92,34.89,34.9,18200.0,31.3165,31.3254,31.2985,31.3075,18200.0
2013-08-21 14:00:00,34.9,34.92,34.66,34.73,32900.0,31.3075,31.3254,31.0922,31.155,32900.0
2013-08-21 14:10:00,34.75,34.87,34.75,34.87,26300.0,31.1729,31.2806,31.1729,31.2806,26300.0
2013-08-21 14:20:00,34.87,34.94,34.84,34.92,49700.0,31.2806,31.3434,31.2537,31.3254,49700.0
2013-08-21 14:30:00,34.92,35.06,34.92,35.0,96500.0,31.3254,31.451,31.3254,31.3972,96500.0
2013-08-21 14:40:00,35.0,35.06,35.0,35.04,36400.0,31.3972,31.451,31.3972,31.4331,36400.0
2013-08-21 14:50:00,35.05,35.09,35.04,35.06,94200.0,31.4421,31.4779,31.4331,31.451,94200.0
2013-08-21 15:00:00,35.06,35.09,35.04,35.07,73900.0,31.451,31.4779,31.4331,31.46,73900.0
2013-08-21 15:10:00,35.07,35.08,35.01,35.01,96700.0,31.46,31.469,31.4062,31.4062,96700.0
2013-08-21 15:20:00,35.0,35.06,35.0,35.03,78500.0,31.3972,31.451,31.3972,31.4241,78500.0
2013-08-21 15:30:00,35.03,35.03,35.0,35.0,17500.0,31.4241,31.4241,31.3972,31.3972,17500.0
2013-08-21 15:40:00,35.0,35.01,34.91,34.94,53300.0,31.3972,31.4062,31.3165,31.3434,53300.0
2013-08-21 15:50:00,34.94,34.94,34.79,34.79,148800.0,31.3434,31.3434,31.2088,31.2088,148800.0
2013-08-22 09:30:00,35.14,35.55,35.06,35.44,58400.0,31.5228,31.8906,31.451,31.7919,58400.0
2013-08-22 09:40:00,35.45,35.53,35.41,35.53,33200.0,31.8009,31.8727,31.765,31.8727,33200.0
2013-08-22 09:50:00,35.52,35.7,35.5,35.59,94300.0,31.8637,32.0252,31.8457,31.9265,94300.0
2013-08-22 10:00:00,35.62,35.7,35.6,35.66,38900.0,31.9534,32.0252,31.9354,31.9893,38900.0
2013-08-22 10:10:00,35.67,35.78,35.65,35.73,49500.0,31.9982,32.0969,31.9803,32.0521,49500.0
2013-08-22 10:20:00,35.74,35.84,35.7,35.84,50700.0,32.061,32.1507,32.0252,32.1507,50700.0
2013-08-22 10:30:00,35.84,35.95,35.82,35.95,47900.0,32.1507,32.2494,32.1328,32.2494,47900.0
2013-08-22 10:40:00,35.95,36.2,35.95,36.18,141400.0,32.2494,32.4737,32.2494,32.4557,141400.0
2013-08-22 10:50:00,36.17,36.32,36.17,36.3,42100.0,32.4468,32.5813,32.4468,32.5634,42100.0
2013-08-22 11:00:00,36.29,36.33,36.25,36.28,108500.0,32.5544,32.5903,32.5185,32.5454,108500.0
2013-08-22 11:10:00,36.29,36.38,36.26,36.38,91800.0,32.5544,32.6352,32.5275,32.6352,91800.0
2013-08-22 11:20:00,36.37,36.39,36.11,36.13,32900.0,32.6262,32.6441,32.3929,32.4109,32900.0
2013-08-22 11:30:00,36.15,36.22,36.1,36.14,27700.0,32.4288,32.4916,32.384,32.4199,27700.0
2013-08-22 11:40:00,36.13,36.13,36.05,36.11,40500.0,32.4109,32.4109,32.3391,32.3929,40500.0
2013-08-22 11:50:00,36.11,36.14,36.07,36.09,58500.0,32.3929,32.4199,32.3571,32.375,58500.0
2013-08-22 12:00:00,36.08,36.11,36.04,36.08,19300.0,32.366,32.3929,32.3302,32.366,19300.0
2013-08-22 12:10:00,36.08,36.11,36.06,36.11,38100.0,32.366,32.3929,32.3481,32.3929,38100.0
2013-08-22 12:20:00,36.08,36.08,36.06,36.07,6500.0,32.366,32.366,32.3481,32.3571,6500.0
2013-08-22 12:30:00,36.07,36.07,36.06,36.07,3100.0,32.3571,32.3571,32.3481,32.3571,3100.0
2013-08-22 12:40:00,36.07,36.07,36.07,36.07,100.0,32.3571,32.3571,32.3571,32.3571,100.0
2013-08-22 12:50:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:00:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:10:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:20:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:30:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:40:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 13:50:00,36.07,36.07,36.07,36.07,0.0,32.3571,32.3571,32.3571,32.3571,0.0
2013-08-22 14:00:00,36.05,36.05,36.05,36.05,200.0,32.3391,32.3391,32.3391,32.3391,200.0
2013-08-22 14:10:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:20:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:30:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:40:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 14:50:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 15:00:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 15:10:00,36.05,36.05,36.05,36.05,0.0,32.3391,32.3391,32.3391,32.3391,0.0
2013-08-22 15:20:00,35.96,36.09,35.95,36.0,46500.0,32.2584,32.375,32.2494,32.2943,46500.0
2013-08-22 15:30:00,36.0,36.13,35.97,36.13,133800.0,32.2943,32.4109,32.2674,32.4109,133800.0
2013-08-22 15:40:00,36.12,36.14,36.09,36.12,97600.0,32.4019,32.4199,32.375,32.4019,97600.0
2013-08-22 15:50:00,36.12,36.15,36.05,36.06,264600.0,32.4019,32.4288,32.3391,32.3481,264600.0
2013-08-23 09:30:00,36.13,36.19,35.9,36.05,34100.0,32.4109,32.4647,32.2046,32.3391,34100.0
2013-08-23 09:40:00,36.05,36.05,35.9,35.96,23900.0,32.3391,32.3391,32.2046,32.2584,23900.0
2013-08-23 09:50:00,35.94,36.04,35.89,35.9,31200.0,32.2404,32.3302,32.1956,32.2046,31200.0
2013-08-23 10:00:00,35.93,35.96,35.78,35.95,39500.0,32.2315,32.2584,32.0969,32.2494,39500.0
2013-08-23 10:10:00,35.98,36.03,35.94,36.0,20800.0,32.2763,32.3212,32.2404,32.2943,20800.0
2013-08-23 10:20:00,36.0,36.14,35.99,36.02,51100.0,32.2943,32.4199,32.2853,32.3122,51100.0
2013-08-23 10:30:00,36.0,36.11,35.98,36.03,20200.0,32.2943,32.3929,32.2763,32.3212,20200.0
2013-08-23 10:40:00,36.04,36.08,35.94,35.95,31900.0,32.3302,32.366,32.2404,32.2494,31900.0
2013-08-23 10:50:00,35.96,36.08,35.95,36.05,29600.0,32.2584,32.366,32.2494,32.3391,29600.0
2013-08-23 11:00:00,36.06,36.1,36.05,36.08,21400.0,32.3481,32.384,32.3391,32.366,21400.0
2013-08-23 11:10:00,36.08,36.1,36.04,36.08,27000.0,32.366,32.384,32.3302,32.366,27000.0
2013-08-23 11:20:00,36.07,36.1,36.01,36.07,32200.0,32.3571,32.384,32.3032,32.3571,32200.0
2013-08-23 11:30:00,36.07,36.19,36.06,36.19,31500.0,32.3571,32.4647,32.3481,32.4647,31500.0
2013-08-23 11:40:00,36.19,36.29,36.11,36.29,142400.0,32.4647,32.5544,32.3929,32.5544,142400.0
2013-08-23 11:50:00,36.3,36.46,36.18,36.18,104200.0,32.5634,32.7069,32.4557,32.4557,104200.0
2013-08-23 12:00:00,36.18,36.26,36.16,36.16,25900.0,32.4557,32.5275,32.4378,32.4378,25900.0
2013-08-23 12:10:00,36.15,36.15,36.07,36.11,29700.0,32.4288,32.4288,32.3571,32.3929,29700.0
2013-08-23 12:20:00,36.12,36.14,36.01,36.04,20000.0,32.4019,32.4199,32.3032,32.3302,20000.0
2013-08-23 12:30:00,36.03,36.06,36.01,36.06,6000.0,32.3212,32.3481,32.3032,32.3481,6000.0
2013-08-23 12:40:00,36.06,36.06,36.0,36.01,13700.0,32.3481,32.3481,32.2943,32.3032,13700.0
2013-08-23 12:50:00,36.02,36.02,36.0,36.0,14200.0,32.3122,32.3122,32.2943,32.2943,14200.0
2013-08-23 13:00:00,35.99,36.01,35.97,35.99,27500.0,32.2853,32.3032,32.2674,32.2853,27500.0
2013-08-23 13:10:00,36.0,36.0,35.96,35.97,16400.0,32.2943,32.2943,32.2584,32.2674,16400.0
2013-08-23 13:20:00,35.95,35.95,35.89,35.91,12500.0,32.2494,32.2494,32.1956,32.2135,12500.0
2013-08-23 13:30:00,35.91,35.95,35.91,35.95,15300.0,32.2135,32.2494,32.2135,32.2494,15300.0
2013-08-23 13:40:00,35.95,35.95,35.93,35.95,8600.0,32.2494,32.2494,32.2315,32.2494,8600.0
2013-08-23 13:50:00,35.96,35.97,35.93,35.94,16800.0,32.2584,32.2674,32.2315,32.2404,16800.0
2013-08-23 14:00:00,35.95,35.97,35.93,35.94,34200.0,32.2494,32.2674,32.2315,32.2404,34200.0
2013-08-23 14:10:00,35.94,35.99,35.93,35.95,47600.0,32.2404,32.2853,32.2315,32.2494,47600.0
2013-08-23 14:20:00,35.95,35.95,35.87,35.87,24900.0,32.2494,32.2494,32.1777,32.1777,24900.0
2013-08-23 14:30:00,35.87,35.87,35.81,35.83,26300.0,32.1777,32.1777,32.1238,32.1418,26300.0
2013-08-23 14:40:00,35.83,35.83,35.78,35.8,20300.0,32.1418,32.1418,32.0969,32.1149,20300.0
2013-08-23 14:50:00,35.8,35.82,35.78,35.81,21000.0,32.1149,32.1328,32.0969,32.1238,21000.0
2013-08-23 15:00:00,35.82,35.82,35.78,35.8,41000.0,32.1328,32.1328,32.0969,32.1149,41000.0
2013-08-23 15:10:00,35.8,35.85,35.78,35.85,104800.0,32.1149,32.1597,32.0969,32.1597,104800.0
2013-08-23 15:20:00,35.85,35.98,35.85,35.98,74300.0,32.1597,32.2763,32.1597,32.2763,74300.0
2013-08-23 15:30:00,35.98,35.98,35.93,35.97,62400.0,32.2763,32.2763,32.2315,32.2674,62400.0
2013-08-23 15:40:00,35.98,36.03,35.95,36.02,47400.0,32.2763,32.3212,32.2494,32.3122,47400.0
2013-08-23 15:50:00,36.03,36.21,36.03,36.16,225000.0,32.3212,32.4827,32.3212,32.4378,225000.0
2013-08-26 09:30:00,36.14,36.18,35.83,35.88,27300.0,32.4199,32.4557,32.1418,32.1866,27300.0
2013-08-26 09:40:00,35.88,36.09,35.88,36.01,177100.0,32.1866,32.375,32.1866,32.3032,177100.0
2013-08-26 09:50:00,36.02,36.18,36.02,36.06,55600.0,32.3122,32.4557,32.3122,32.3481,55600.0
2013-08-26 10:00:00,36.06,36.11,35.99,36.1,48600.0,32.3481,32.3929,32.2853,32.384,48600.0
2013-08-26 10:10:00,36.1,36.12,35.96,36.01,98500.0,32.384,32.4019,32.2584,32.3032,98500.0
2013-08-26 10:20:00,36.01,36.07,35.99,36.01,40900.0,32.3032,32.3571,32.2853,32.3032,40900.0
2013-08-26 10:30:00,36.01,36.08,35.97,36.03,71900.0,32.3032,32.366,32.2674,32.3212,71900.0
2013-08-26 10:40:00,36.03,36.17,36.0,36.17,77400.0,32.3212,32.4468,32.2943,32.4468,77400.0
2013-08-26 10:50:00,36.18,36.42,36.18,36.42,49900.0,32.4557,32.671,32.4557,32.671,49900.0
2013-08-26 11:00:00,36.41,36.5,36.41,36.44,32400.0,32.6621,32.7428,32.6621,32.689,32400.0
2013-08-26 11:10:00,36.43,36.43,36.3,36.33,44000.0,32.68,32.68,32.5634,32.5903,44000.0
2013-08-26 11:20:00,36.33,36.35,36.31,36.32,17300.0,32.5903,32.6082,32.5724,32.5813,17300.0
2013-08-26 11:30:00,36.32,36.38,36.32,36.36,15300.0,32.5813,32.6352,32.5813,32.6172,15300.0
2013-08-26 11:40:00,36.35,36.43,36.35,36.43,19400.0,32.6082,32.68,32.6082,32.68,19400.0
2013-08-26 11:50:00,36.43,36.51,36.43,36.51,33500.0,32.68,32.7518,32.68,32.7518,33500.0
2013-08-26 12:00:00,36.51,36.51,36.43,36.44,23100.0,32.7518,32.7518,32.68,32.689,23100.0
2013-08-26 12:10:00,36.44,36.44,36.36,36.38,14400.0,32.689,32.689,32.6172,32.6352,14400.0
2013-08-26 12:20:00,36.37,36.52,36.37,36.52,67300.0,32.6262,32.7607,32.6262,32.7607,67300.0
2013-08-26 12:30:00,36.53,36.57,36.49,36.52,26500.0,32.7697,32.8056,32.7338,32.7607,26500.0
2013-08-26 12:40:00,36.5,36.52,36.39,36.41,15600.0,32.7428,32.7607,32.6441,32.6621,15600.0
2013-08-26 12:50:00,36.43,36.49,36.43,36.46,11100.0,32.68,32.7338,32.68,32.7069,11100.0
2013-08-26 13:00:00,36.47,36.48,36.4,36.44,11300.0,32.7159,32.7249,32.6531,32.689,11300.0
2013-08-26 13:10:00,36.45,36.48,36.43,36.43,14300.0,32.6979,32.7249,32.68,32.68,14300.0
2013-08-26 13:20:00,36.42,36.49,36.4,36.49,115400.0,32.671,32.7338,32.6531,32.7338,115400.0
2013-08-26 13:30:00,36.48,36.48,36.42,36.42,6200.0,32.7249,32.7249,32.671,32.671,6200.0
2013-08-26 13:40:00,36.41,36.41,36.3,36.36,12900.0,32.6621,32.6621,32.5634,32.6172,12900.0
2013-08-26 13:50:00,36.37,36.43,36.36,36.42,14000.0,32.6262,32.68,32.6172,32.671,14000.0
2013-08-26 14:00:00,36.42,36.52,36.42,36.51,19300.0,32.671,32.7607,32.671,32.7518,19300.0
2013-08-26 14:10:00,36.51,36.55,36.38,36.39,19000.0,32.7518,32.7877,32.6352,32.6441,19000.0
2013-08-26 14:20:00,36.38,36.44,36.36,36.43,15300.0,32.6352,32.689,32.6172,32.68,15300.0
2013-08-26 14:30:00,36.43,36.48,36.37,36.41,56900.0,32.68,32.7249,32.6262,32.6621,56900.0
2013-08-26 14:40:00,36.4,36.46,36.37,36.46,27300.0,32.6531,32.7069,32.6262,32.7069,27300.0
2013-08-26 14:50:00,36.45,36.46,36.41,36.44,31000.0,32.6979,32.7069,32.6621,32.689,31000.0
2013-08-26 15:00:00,36.45,36.55,36.45,36.51,82900.0,32.6979,32.7877,32.6979,32.7518,82900.0
2013-08-26 15:10:00,36.48,36.5,36.34,36.39,41000.0,32.7249,32.7428,32.5993,32.6441,41000.0
2013-08-26 15:20:00,36.38,36.4,36.18,36.24,43700.0,32.6352,32.6531,32.4557,32.5096,43700.0
2013-08-26 15:30:00,36.25,36.33,36.25,36.32,38600.0,32.5185,32.5903,32.5185,32.5813,38600.0
2013-08-26 15:40:00,36.31,36.35,36.24,36.27,68000.0,32.5724,32.6082,32.5096,32.5365,68000.0
2013-08-26 15:50:00,36.27,36.34,36.23,36.31,84200.0,32.5365,32.5993,32.5006,32.5724,84200.0
2013-08-27 09:30:00,35.67,36.0,35.6,35.8,117900.0,31.9982,32.2943,31.9354,32.1149,117900.0
2013-08-27 09:40:00,35.79,35.8,35.72,35.76,110900.0,32.1059,32.1149,32.0431,32.079,110900.0
2013-08-27 09:50:00,35.76,35.77,35.59,35.6,77900.0,32.079,32.0879,31.9265,31.9354,77900.0
2013-08-27 10:00:00,35.6,35.64,35.57,35.59,70200.0,31.9354,31.9713,31.9085,31.9265,70200.0
2013-08-27 10:10:00,35.59,35.59,35.47,35.47,67600.0,31.9265,31.9265,31.8188,31.8188,67600.0
2013-08-27 10:20:00,35.47,35.54,35.43,35.47,29600.0,31.8188,31.8816,31.7829,31.8188,29600.0
2013-08-27 10:30:00,35.47,35.58,35.45,35.58,47400.0,31.8188,31.9175,31.8009,31.9175,47400.0
2013-08-27 10:40:00,35.58,35.74,35.57,35.64,49000.0,31.9175,32.061,31.9085,31.9713,49000.0
2013-08-27 10:50:00,35.62,35.7,35.56,35.69,35900.0,31.9534,32.0252,31.8996,32.0162,35900.0
2013-08-27 11:00:00,35.7,35.71,35.59,35.62,60200.0,32.0252,32.0341,31.9265,31.9534,60200.0
2013-08-27 11:10:00,35.61,35.61,35.48,35.54,8300.0,31.9444,31.9444,31.8278,31.8816,8300.0
2013-08-27 11:20:00,35.55,35.58,35.49,35.54,31600.0,31.8906,31.9175,31.8368,31.8816,31600.0
2013-08-27 11:30:00,35.55,35.56,35.4,35.44,43200.0,31.8906,31.8996,31.756,31.7919,43200.0
2013-08-27 11:40:00,35.43,35.43,35.31,35.39,25700.0,31.7829,31.7829,31.6753,31.7471,25700.0
2013-08-27 11:50:00,35.39,35.45,35.36,35.43,57700.0,31.7471,31.8009,31.7202,31.7829,57700.0
2013-08-27 12:00:00,35.44,35.44,35.21,35.25,34300.0,31.7919,31.7919,31.5856,31.6215,34300.0
2013-08-27 12:10:00,35.25,35.32,35.23,35.25,17200.0,31.6215,31.6843,31.6035,31.6215,17200.0
2013-08-27 12:20:00,35.23,35.29,35.23,35.27,9400.0,31.6035,31.6574,31.6035,31.6394,9400.0
2013-08-27 12:30:00,35.26,35.31,35.25,35.3,14800.0,31.6304,31.6753,31.6215,31.6663,14800.0
2013-08-27 12:40:00,35.29,35.3,35.25,35.26,21600.0,31.6574,31.6663,31.6215,31.6304,21600.0
2013-08-27 12:50:00,35.28,35.3,35.25,35.26,14700.0,31.6484,31.6663,31.6215,31.6304,14700.0
2013-08-27 13:00:00,35.24,35.35,35.24,35.27,86100.0,31.6125,31.7112,31.6125,31.6394,86100.0
2013-08-27 13:10:00,35.27,35.29,35.17,35.17,15900.0,31.6394,31.6574,31.5497,31.5497,15900.0
2013-08-27 13:20:00,35.17,35.17,35.03,35.07,20500.0,31.5497,31.5497,31.4241,31.46,20500.0
2013-08-27 13:30:00,35.05,35.18,35.05,35.18,11100.0,31.4421,31.5587,31.4421,31.5587,11100.0
2013-08-27 13:40:00,35.17,35.19,35.15,35.17,33900.0,31.5497,31.5676,31.5318,31.5497,33900.0
2013-08-27 13:50:00,35.19,35.19,35.07,35.07,8300.0,31.5676,31.5676,31.46,31.46,8300.0
2013-08-27 14:00:00,35.07,35.12,35.03,35.09,38500.0,31.46,31.5049,31.4241,31.4779,38500.0
2013-08-27 14:10:00,35.1,35.11,35.05,35.1,17000.0,31.4869,31.4959,31.4421,31.4869,17000.0
2013-08-27 14:20:00,35.09,35.27,35.09,35.27,57100.0,31.4779,31.6394,31.4779,31.6394,57100.0
2013-08-27 14:30:00,35.27,35.31,35.26,35.29,69400.0,31.6394,31.6753,31.6304,31.6574,69400.0
2013-08-27 14:40:00,35.28,35.5,35.28,35.45,113600.0,31.6484,31.8457,31.6484,31.8009,113600.0
2013-08-27 14:50:00,35.45,35.48,35.36,35.36,46000.0,31.8009,31.8278,31.7202,31.7202,46000.0
2013-08-27 15:00:00,35.36,35.5,35.34,35.5,62200.0,31.7202,31.8457,31.7022,31.8457,62200.0
2013-08-27 15:10:00,35.5,35.59,35.44,35.44,93300.0,31.8457,31.9265,31.7919,31.7919,93300.0
2013-08-27 15:20:00,35.45,35.51,35.38,35.41,54900.0,31.8009,31.8547,31.7381,31.765,54900.0
2013-08-27 15:30:00,35.41,35.54,35.41,35.48,75300.0,31.765,31.8816,31.765,31.8278,75300.0
2013-08-27 15:40:00,35.47,35.52,35.47,35.49,67800.0,31.8188,31.8637,31.8188,31.8368,67800.0
2013-08-27 15:50:00,35.48,35.5,35.41,35.44,133200.0,31.8278,31.8457,31.765,31.7919,133200.0
2013-08-28 09:30:00,35.3,35.7,35.01,35.7,57300.0,31.6663,32.0252,31.4062,32.0252,57300.0
2013-08-28 09:40:00,35.69,35.82,35.67,35.73,107000.0,32.0162,32.1328,31.9982,32.0521,107000.0
2013-08-28 09:50:00,35.72,35.73,35.64,35.66,33600.0,32.0431,32.0521,31.9713,31.9893,33600.0
2013-08-28 10:00:00,35.65,35.73,35.59,35.65,46900.0,31.9803,32.0521,31.9265,31.9803,46900.0
2013-08-28 10:10:00,35.65,35.81,35.64,35.81,50300.0,31.9803,32.1238,31.9713,32.1238,50300.0
2013-08-28 10:20:00,35.8,35.94,35.73,35.88,34600.0,32.1149,32.2404,32.0521,32.1866,34600.0
2013-08-28 10:30:00,35.91,35.91,35.68,35.88,82300.0,32.2135,32.2135,32.0072,32.1866,82300.0
2013-08-28 10:40:00,35.88,36.11,35.88,36.09,122200.0,32.1866,32.3929,32.1866,32.375,122200.0
2013-08-28 10:50:00,36.08,36.16,36.0,36.15,112600.0,32.366,32.4378,32.2943,32.4288,112600.0
2013-08-28 11:00:00,36.16,36.39,36.14,36.39,92300.0,32.4378,32.6441,32.4199,32.6441,92300.0
2013-08-28 11:10:00,36.38,36.39,36.12,36.12,107600.0,32.6352,32.6441,32.4019,32.4019,107600.0
2013-08-28 11:20:00,36.12,36.27,36.08,36.26,110400.0,32.4019,32.5365,32.366,32.5275,110400.0
2013-08-28 11:30:00,36.25,36.37,36.25,36.36,86500.0,32.5185,32.6262,32.5185,32.6172,86500.0
2013-08-28 11:40:00,36.36,36.41,36.31,36.39,71300.0,32.6172,32.6621,32.5724,32.6441,71300.0
2013-08-28 11:50:00,36.38,36.49,36.36,36.48,52500.0,32.6352,32.7338,32.6172,32.7249,52500.0
2013-08-28 12:00:00,36.46,36.49,36.35,36.47,62600.0,32.7069,32.7338,32.6082,32.7159,62600.0
2013-08-28 12:10:00,36.47,36.68,36.46,36.63,67800.0,32.7159,32.9043,32.7069,32.8594,67800.0
2013-08-28 12:20:00,36.62,36.73,36.61,36.65,59100.0,32.8504,32.9491,32.8415,32.8774,59100.0
2013-08-28 12:30:00,36.65,36.7,36.58,36.66,58600.0,32.8774,32.9222,32.8146,32.8863,58600.0
2013-08-28 12:40:00,36.66,36.72,36.63,36.72,55300.0,32.8863,32.9402,32.8594,32.9402,55300.0
2013-08-28 12:50:00,36.71,36.75,36.51,36.51,80200.0,32.9312,32.9671,32.7518,32.7518,80200.0
2013-08-28 13:00:00,36.52,36.74,36.51,36.73,67400.0,32.7607,32.9581,32.7518,32.9491,67400.0
2013-08-28 13:10:00,36.73,36.75,36.68,36.69,40000.0,32.9491,32.9671,32.9043,32.9132,40000.0
2013-08-28 13:20:00,36.68,36.69,36.59,36.69,83800.0,32.9043,32.9132,32.8235,32.9132,83800.0
2013-08-28 13:30:00,36.69,36.74,36.69,36.74,23200.0,32.9132,32.9581,32.9132,32.9581,23200.0
2013-08-28 13:40:00,36.74,36.84,36.73,36.84,69200.0,32.9581,33.0478,32.9491,33.0478,69200.0
2013-08-28 13:50:00,36.83,36.85,36.7,36.77,69300.0,33.0388,33.0568,32.9222,32.985,69300.0
2013-08-28 14:00:00,36.77,36.83,36.71,36.71,82200.0,32.985,33.0388,32.9312,32.9312,82200.0
2013-08-28 14:10:00,36.71,36.86,36.69,36.76,124000.0,32.9312,33.0657,32.9132,32.976,124000.0
2013-08-28 14:20:00,36.75,36.8,36.73,36.73,68200.0,32.9671,33.0119,32.9491,32.9491,68200.0
2013-08-28 14:30:00,36.74,36.84,36.73,36.74,65700.0,32.9581,33.0478,32.9491,32.9581,65700.0
2013-08-28 14:40:00,36.74,36.82,36.71,36.81,64200.0,32.9581,33.0299,32.9312,33.0209,64200.0
2013-08-28 14:50:00,36.81,36.86,36.77,36.85,36100.0,33.0209,33.0657,32.985,33.0568,36100.0
2013-08-28 15:00:00,36.85,37.05,36.84,37.04,127400.0,33.0568,33.2362,33.0478,33.2272,127400.0
2013-08-28 15:10:00,37.05,37.08,36.91,37.0,70600.0,33.2362,33.2631,33.1106,33.1913,70600.0
2013-08-28 15:20:00,37.0,37.2,36.99,37.19,102500.0,33.1913,33.3707,33.1824,33.3618,102500.0
2013-08-28 15:30:00,37.2,37.3,37.19,37.23,176300.0,33.3707,33.4605,33.3618,33.3977,176300.0
2013-08-28 15:40:00,37.23,37.26,37.16,37.23,149200.0,33.3977,33.4246,33.3349,33.3977,149200.0
2013-08-28 15:50:00,37.22,37.32,37.16,37.25,315800.0,33.3887,33.4784,33.3349,33.4156,315800.0
2013-08-29 09:30:00,37.46,37.81,37.28,37.32,164200.0,33.604,33.918,33.4425,33.4784,164200.0
2013-08-29 09:40:00,37.33,37.34,36.95,37.0,62100.0,33.4874,33.4963,33.1465,33.1913,62100.0
2013-08-29 09:50:00,37.01,37.12,36.9,37.05,100400.0,33.2003,33.299,33.1016,33.2362,100400.0
2013-08-29 10:00:00,37.08,37.09,36.95,37.05,78100.0,33.2631,33.2721,33.1465,33.2362,78100.0
2013-08-29 10:10:00,37.05,37.2,37.02,37.18,89400.0,33.2362,33.3707,33.2093,33.3528,89400.0
2013-08-29 10:20:00,37.19,37.19,36.99,37.05,83200.0,33.3618,33.3618,33.1824,33.2362,83200.0
2013-08-29 10:30:00,37.05,37.18,37.0,37.18,70800.0,33.2362,33.3528,33.1913,33.3528,70800.0
2013-08-29 10:40:00,37.19,37.39,37.18,37.32,89800.0,33.3618,33.5412,33.3528,33.4784,89800.0
2013-08-29 10:50:00,37.26,37.45,37.19,37.33,60200.0,33.4246,33.595,33.3618,33.4874,60200.0
2013-08-29 11:00:00,37.33,37.37,37.25,37.34,60600.0,33.4874,33.5232,33.4156,33.4963,60600.0
2013-08-29 11:10:00,37.35,37.49,37.34,37.47,57200.0,33.5053,33.6309,33.4963,33.613,57200.0
2013-08-29 11:20:00,37.47,37.57,37.45,37.51,50300.0,33.613,33.7027,33.595,33.6488,50300.0
2013-08-29 11:30:00,37.52,37.57,37.38,37.44,73900.0,33.6578,33.7027,33.5322,33.586,73900.0
2013-08-29 11:40:00,37.4,37.46,37.37,37.44,29000.0,33.5502,33.604,33.5232,33.586,29000.0
2013-08-29 11:50:00,37.43,37.5,37.4,37.5,25400.0,33.5771,33.6399,33.5502,33.6399,25400.0
2013-08-29 12:00:00,37.5,37.68,37.48,37.6,50700.0,33.6399,33.8013,33.6219,33.7296,50700.0
2013-08-29 12:10:00,37.58,37.6,37.51,37.59,38000.0,33.7116,33.7296,33.6488,33.7206,38000.0
2013-08-29 12:20:00,37.58,37.66,37.56,37.62,39100.0,33.7116,33.7834,33.6937,33.7475,39100.0
2013-08-29 12:30:00,37.64,37.69,37.61,37.65,44700.0,33.7655,33.8103,33.7385,33.7744,44700.0
2013-08-29 12:40:00,37.66,37.79,37.65,37.79,47900.0,33.7834,33.9,33.7744,33.9,47900.0
2013-08-29 12:50:00,37.78,37.84,37.74,37.82,36300.0,33.891,33.9449,33.8552,33.9269,36300.0
2013-08-29 13:00:00,37.8,37.93,37.78,37.92,31600.0,33.909,34.0256,33.891,34.0166,31600.0
2013-08-29 13:10:00,37.91,37.94,37.81,37.94,41600.0,34.0077,34.0346,33.918,34.0346,41600.0
2013-08-29 13:20:00,37.94,38.02,37.94,38.01,112800.0,34.0346,34.1063,34.0346,34.0974,112800.0
2013-08-29 13:30:00,38.01,38.05,37.97,38.02,129000.0,34.0974,34.1333,34.0615,34.1063,129000.0
2013-08-29 13:40:00,38.02,38.04,37.97,38.02,104700.0,34.1063,34.1243,34.0615,34.1063,104700.0
2013-08-29 13:50:00,38.02,38.08,37.98,38.0,252300.0,34.1063,34.1602,34.0705,34.0884,252300.0
2013-08-29 14:00:00,38.0,38.01,37.88,37.96,123100.0,34.0884,34.0974,33.9807,34.0525,123100.0
2013-08-29 14:10:00,37.97,38.02,37.92,37.92,56500.0,34.0615,34.1063,34.0166,34.0166,56500.0
2013-08-29 14:20:00,37.92,38.01,37.91,37.91,83900.0,34.0166,34.0974,34.0077,34.0077,83900.0
2013-08-29 14:30:00,37.9,38.01,37.9,37.92,61100.0,33.9987,34.0974,33.9987,34.0166,61100.0
2013-08-29 14:40:00,37.92,38.02,37.9,38.0,67300.0,34.0166,34.1063,33.9987,34.0884,67300.0
2013-08-29 14:50:00,38.0,38.03,37.87,37.88,64000.0,34.0884,34.1153,33.9718,33.9807,64000.0
2013-08-29 15:00:00,37.89,37.89,37.68,37.79,71700.0,33.9897,33.9897,33.8013,33.9,71700.0
2013-08-29 15:10:00,37.79,37.87,37.73,37.73,59300.0,33.9,33.9718,33.8462,33.8462,59300.0
2013-08-29 15:20:00,37.72,37.72,37.56,37.56,71000.0,33.8372,33.8372,33.6937,33.6937,71000.0
2013-08-29 15:30:00,37.56,37.83,37.56,37.82,89400.0,33.6937,33.9359,33.6937,33.9269,89400.0
2013-08-29 15:40:00,37.82,37.93,37.81,37.91,77000.0,33.9269,34.0256,33.918,34.0077,77000.0
2013-08-29 15:50:00,37.91,37.97,37.8,37.94,151100.0,34.0077,34.0615,33.909,34.0346,151100.0
2013-08-30 09:30:00,38.56,38.82,37.44,37.48,43100.0,34.5908,34.824,33.586,33.6219,43100.0
2013-08-30 09:40:00,37.46,37.54,37.29,37.38,17800.0,33.604,33.6757,33.4515,33.5322,17800.0
2013-08-30 09:50:00,37.37,37.43,37.21,37.29,32300.0,33.5232,33.5771,33.3797,33.4515,32300.0
2013-08-30 10:00:00,37.29,37.34,37.22,37.29,45200.0,33.4515,33.4963,33.3887,33.4515,45200.0
2013-08-30 10:10:00,37.28,37.45,37.24,37.45,31900.0,33.4425,33.595,33.4066,33.595,31900.0
2013-08-30 10:20:00,37.45,37.46,37.21,37.21,36400.0,33.595,33.604,33.3797,33.3797,36400.0
2013-08-30 10:30:00,37.23,37.23,36.96,36.96,26900.0,33.3977,33.3977,33.1555,33.1555,26900.0
2013-08-30 10:40:00,36.97,37.08,36.89,37.06,78500.0,33.1644,33.2631,33.0927,33.2452,78500.0
2013-08-30 10:50:00,37.06,37.2,36.99,37.13,24200.0,33.2452,33.3707,33.1824,33.308,24200.0
2013-08-30 11:00:00,37.11,37.34,37.08,37.2,31900.0,33.29,33.4963,33.2631,33.3707,31900.0
2013-08-30 11:10:00,37.21,37.31,37.18,37.18,38300.0,33.3797,33.4694,33.3528,33.3528,38300.0
2013-08-30 11:20:00,37.2,37.23,37.12,37.17,25100.0,33.3707,33.3977,33.299,33.3438,25100.0
2013-08-30 11:30:00,37.17,37.21,37.07,37.08,54900.0,33.3438,33.3797,33.2541,33.2631,54900.0
2013-08-30 11:40:00,37.08,37.12,37.05,37.09,20900.0,33.2631,33.299,33.2362,33.2721,20900.0
2013-08-30 11:50:00,37.08,37.14,37.03,37.04,9300.0,33.2631,33.3169,33.2182,33.2272,9300.0
2013-08-30 12:00:00,37.07,37.08,37.01,37.02,10000.0,33.2541,33.2631,33.2003,33.2093,10000.0
2013-08-30 12:10:00,37.01,37.15,37.01,37.14,12400.0,33.2003,33.3259,33.2003,33.3169,12400.0
2013-08-30 12:20:00,37.14,37.17,37.09,37.17,18400.0,33.3169,33.3438,33.2721,33.3438,18400.0
2013-08-30 12:30:00,37.16,37.16,37.08,37.08,16800.0,33.3349,33.3349,33.2631,33.2631,16800.0
2013-08-30 12:40:00,37.08,37.17,37.06,37.16,11300.0,33.2631,33.3438,33.2452,33.3349,11300.0
2013-08-30 12:50:00,37.17,37.18,37.12,37.18,13600.0,33.3438,33.3528,33.299,33.3528,13600.0
2013-08-30 13:00:00,37.18,37.19,37.01,37.01,73200.0,33.3528,33.3618,33.2003,33.2003,73200.0
2013-08-30 13:10:00,37.01,37.3,37.01,37.22,53500.0,33.2003,33.4605,33.2003,33.3887,53500.0
2013-08-30 13:20:00,37.24,37.24,37.06,37.13,38200.0,33.4066,33.4066,33.2452,33.308,38200.0
2013-08-30 13:30:00,37.12,37.12,37.0,37.0,22900.0,33.299,33.299,33.1913,33.1913,22900.0
2013-08-30 13:40:00,37.0,37.13,36.99,37.08,23100.0,33.1913,33.308,33.1824,33.2631,23100.0
2013-08-30 13:50:00,37.08,37.1,37.0,37.0,24200.0,33.2631,33.281,33.1913,33.1913,24200.0
2013-08-30 14:00:00,37.0,37.06,37.0,37.0,22300.0,33.1913,33.2452,33.1913,33.1913,22300.0
2013-08-30 14:10:00,37.0,37.04,37.0,37.03,17000.0,33.1913,33.2272,33.1913,33.2182,17000.0
2013-08-30 14:20:00,37.02,37.05,36.99,36.99,36200.0,33.2093,33.2362,33.1824,33.1824,36200.0
2013-08-30 14:30:00,37.0,37.13,36.99,37.13,33000.0,33.1913,33.308,33.1824,33.308,33000.0
2013-08-30 14:40:00,37.13,37.17,37.05,37.13,24700.0,33.308,33.3438,33.2362,33.308,24700.0
2013-08-30 14:50:00,37.13,37.17,37.1,37.17,15400.0,33.308,33.3438,33.281,33.3438,15400.0
2013-08-30 15:00:00,37.16,37.16,37.06,37.06,20600.0,33.3349,33.3349,33.2452,33.2452,20600.0
2013-08-30 15:10:00,37.06,37.23,37.06,37.23,48500.0,33.2452,33.3977,33.2452,33.3977,48500.0
2013-08-30 15:20:00,37.23,37.28,37.2,37.26,57800.0,33.3977,33.4425,33.3707,33.4246,57800.0
2013-08-30 15:30:00,37.26,37.32,37.24,37.28,66500.0,33.4246,33.4784,33.4066,33.4425,66500.0
2013-08-30 15:40:00,37.28,37.29,37.2,37.25,116300.0,33.4425,33.4515,33.3707,33.4156,116300.0
2013-08-30 15:50:00,37.2,37.21,37.1,37.18,131900.0,33.3707,33.3797,33.281,33.3528,131900.0
2013-09-03 09:30:00,38.11,38.11,37.65,37.95,107400.0,34.1871,34.1871,33.7744,34.0435,107400.0
2013-09-03 09:40:00,37.95,37.96,37.79,37.86,41300.0,34.0435,34.0525,33.9,33.9628,41300.0
2013-09-03 09:50:00,37.86,37.92,37.65,37.73,30400.0,33.9628,34.0166,33.7744,33.8462,30400.0
2013-09-03 10:00:00,37.72,37.88,37.7,37.88,28600.0,33.8372,33.9807,33.8193,33.9807,28600.0
2013-09-03 10:10:00,37.88,38.03,37.85,37.9,24400.0,33.9807,34.1153,33.9538,33.9987,24400.0
2013-09-03 10:20:00,37.91,38.0,37.89,38.0,23600.0,34.0077,34.0884,33.9897,34.0884,23600.0
2013-09-03 10:30:00,38.03,38.23,37.97,38.23,53200.0,34.1153,34.2947,34.0615,34.2947,53200.0
2013-09-03 10:40:00,38.24,38.24,38.11,38.17,31900.0,34.3037,34.3037,34.1871,34.2409,31900.0
2013-09-03 10:50:00,38.17,38.19,38.07,38.18,34600.0,34.2409,34.2588,34.1512,34.2499,34600.0
2013-09-03 11:00:00,38.18,38.19,38.16,38.18,35800.0,34.2499,34.2588,34.2319,34.2499,35800.0
2013-09-03 11:10:00,38.18,38.19,37.94,37.99,74300.0,34.2499,34.2588,34.0346,34.0794,74300.0
2013-09-03 11:20:00,38.0,38.12,37.98,38.04,39100.0,34.0884,34.196,34.0705,34.1243,39100.0
2013-09-03 11:30:00,38.02,38.09,38.0,38.08,20600.0,34.1063,34.1691,34.0884,34.1602,20600.0
2013-09-03 11:40:00,38.08,38.08,37.89,38.0,23000.0,34.1602,34.1602,33.9897,34.0884,23000.0
2013-09-03 11:50:00,38.01,38.01,37.89,37.89,12900.0,34.0974,34.0974,33.9897,33.9897,12900.0
2013-09-03 12:00:00,37.85,37.86,37.81,37.85,18900.0,33.9538,33.9628,33.918,33.9538,18900.0
2013-09-03 12:10:00,37.86,37.91,37.84,37.84,38000.0,33.9628,34.0077,33.9449,33.9449,38000.0
2013-09-03 12:20:00,37.83,37.93,37.81,37.92,19600.0,33.9359,34.0256,33.918,34.0166,19600.0
2013-09-03 12:30:00,37.92,37.98,37.92,37.98,14600.0,34.0166,34.0705,34.0166,34.0705,14600.0
2013-09-03 12:40:00,37.98,37.99,37.81,37.83,16300.0,34.0705,34.0794,33.918,33.9359,16300.0
2013-09-03 12:50:00,37.83,37.87,37.81,37.82,21700.0,33.9359,33.9718,33.918,33.9269,21700.0
2013-09-03 13:00:00,37.81,37.81,37.72,37.81,13800.0,33.918,33.918,33.8372,33.918,13800.0
2013-09-03 13:10:00,37.84,37.88,37.74,37.74,17400.0,33.9449,33.9807,33.8552,33.8552,17400.0
2013-09-03 13:20:00,37.74,37.89,37.74,37.89,12900.0,33.8552,33.9897,33.8552,33.9897,12900.0
2013-09-03 13:30:00,37.89,37.9,37.86,37.87,9900.0,33.9897,33.9987,33.9628,33.9718,9900.0
2013-09-03 13:40:00,37.87,37.87,37.67,37.67,15700.0,33.9718,33.9718,33.7924,33.7924,15700.0
2013-09-03 13:50:00,37.68,37.74,37.66,37.66,17700.0,33.8013,33.8552,33.7834,33.7834,17700.0
2013-09-03 14:00:00,37.67,37.76,37.66,37.73,13700.0,33.7924,33.8731,33.7834,33.8462,13700.0
2013-09-03 14:10:00,37.73,37.78,37.69,37.69,23700.0,33.8462,33.891,33.8103,33.8103,23700.0
2013-09-03 14:20:00,37.69,37.77,37.68,37.77,37100.0,33.8103,33.8821,33.8013,33.8821,37100.0
2013-09-03 14:30:00,37.76,37.8,37.7,37.72,30100.0,33.8731,33.909,33.8193,33.8372,30100.0
2013-09-03 14:40:00,37.72,37.75,37.69,37.74,56500.0,33.8372,33.8641,33.8103,33.8552,56500.0
2013-09-03 14:50:00,37.74,37.84,37.72,37.84,41700.0,33.8552,33.9449,33.8372,33.9449,41700.0
2013-09-03 15:00:00,37.84,37.98,37.84,37.97,23200.0,33.9449,34.0705,33.9449,34.0615,23200.0
2013-09-03 15:10:00,37.96,37.96,37.9,37.93,33700.0,34.0525,34.0525,33.9987,34.0256,33700.0
2013-09-03 15:20:00,37.93,37.95,37.84,37.93,38000.0,34.0256,34.0435,33.9449,34.0256,38000.0
2013-09-03 15:30:00,37.93,37.96,37.9,37.95,34400.0,34.0256,34.0525,33.9987,34.0435,34400.0
2013-09-03 15:40:00,37.94,37.95,37.81,37.82,39300.0,34.0346,34.0435,33.918,33.9269,39300.0
2013-09-03 15:50:00,37.82,37.93,37.81,37.93,92800.0,33.9269,34.0256,33.918,34.0256,92800.0
2013-09-04 09:30:00,37.8,37.97,37.7,37.78,76200.0,33.909,34.0615,33.8193,33.891,76200.0
2013-09-04 09:40:00,37.78,38.16,37.77,38.12,25500.0,33.891,34.2319,33.8821,34.196,25500.0
2013-09-04 09:50:00,38.13,38.19,38.07,38.17,20500.0,34.205,34.2588,34.1512,34.2409,20500.0
2013-09-04 10:00:00,38.15,38.33,38.13,38.28,30400.0,34.223,34.3844,34.205,34.3396,30400.0
2013-09-04 10:10:00,38.29,38.34,38.19,38.2,62600.0,34.3485,34.3934,34.2588,34.2678,62600.0
2013-09-04 10:20:00,38.2,38.34,38.19,38.32,34700.0,34.2678,34.3934,34.2588,34.3755,34700.0
2013-09-04 10:30:00,38.32,38.4,38.25,38.39,76800.0,34.3755,34.4472,34.3127,34.4383,76800.0
2013-09-04 10:40:00,38.39,38.39,38.29,38.35,35300.0,34.4383,34.4383,34.3485,34.4024,35300.0
2013-09-04 10:50:00,38.36,38.54,38.36,38.52,25800.0,34.4113,34.5728,34.4113,34.5549,25800.0
2013-09-04 11:00:00,38.53,38.65,38.53,38.65,20700.0,34.5638,34.6715,34.5638,34.6715,20700.0
2013-09-04 11:10:00,38.65,38.7,38.61,38.62,61400.0,34.6715,34.7163,34.6356,34.6446,61400.0
2013-09-04 11:20:00,38.62,38.63,38.55,38.6,61800.0,34.6446,34.6535,34.5818,34.6266,61800.0
2013-09-04 11:30:00,38.6,38.61,38.54,38.55,31700.0,34.6266,34.6356,34.5728,34.5818,31700.0
2013-09-04 11:40:00,38.56,38.68,38.56,38.68,20500.0,34.5908,34.6984,34.5908,34.6984,20500.0
2013-09-04 11:50:00,38.69,38.78,38.69,38.76,23900.0,34.7074,34.7881,34.7074,34.7702,23900.0
2013-09-04 12:00:00,38.77,38.79,38.66,38.73,40400.0,34.7791,34.7971,34.6805,34.7433,40400.0
2013-09-04 12:10:00,38.73,38.73,38.57,38.57,12100.0,34.7433,34.7433,34.5997,34.5997,12100.0
2013-09-04 12:20:00,38.57,38.72,38.57,38.72,22800.0,34.5997,34.7343,34.5997,34.7343,22800.0
2013-09-04 12:30:00,38.71,38.75,38.66,38.75,26200.0,34.7253,34.7612,34.6805,34.7612,26200.0
2013-09-04 12:40:00,38.76,38.8,38.71,38.79,21500.0,34.7702,34.806,34.7253,34.7971,21500.0
2013-09-04 12:50:00,38.79,38.8,38.77,38.8,11500.0,34.7971,34.806,34.7791,34.806,11500.0
2013-09-04 13:00:00,38.8,38.93,38.79,38.9,34500.0,34.806,34.9227,34.7971,34.8958,34500.0
2013-09-04 13:10:00,38.9,38.92,38.79,38.81,33100.0,34.8958,34.9137,34.7971,34.815,33100.0
2013-09-04 13:20:00,38.81,38.91,38.75,38.84,48600.0,34.815,34.9047,34.7612,34.8419,48600.0
2013-09-04 13:30:00,38.84,38.92,38.83,38.88,42600.0,34.8419,34.9137,34.833,34.8778,42600.0
2013-09-04 13:40:00,38.88,38.89,38.82,38.89,36400.0,34.8778,34.8868,34.824,34.8868,36400.0
2013-09-04 13:50:00,38.89,38.89,38.77,38.83,65700.0,34.8868,34.8868,34.7791,34.833,65700.0
2013-09-04 14:00:00,38.84,38.85,38.75,38.75,80500.0,34.8419,34.8509,34.7612,34.7612,80500.0
2013-09-04 14:10:00,38.77,38.8,38.57,38.63,77200.0,34.7791,34.806,34.5997,34.6535,77200.0
2013-09-04 14:20:00,38.63,38.67,38.61,38.66,45200.0,34.6535,34.6894,34.6356,34.6805,45200.0
2013-09-04 14:30:00,38.66,38.76,38.65,38.75,39900.0,34.6805,34.7702,34.6715,34.7612,39900.0
2013-09-04 14:40:00,38.75,38.83,38.74,38.81,29800.0,34.7612,34.833,34.7522,34.815,29800.0
2013-09-04 14:50:00,38.81,38.88,38.78,38.87,64300.0,34.815,34.8778,34.7881,34.8688,64300.0
2013-09-04 15:00:00,38.87,38.89,38.84,38.88,33400.0,34.8688,34.8868,34.8419,34.8778,33400.0
2013-09-04 15:10:00,38.88,38.88,38.82,38.86,42500.0,34.8778,34.8778,34.824,34.8599,42500.0
2013-09-04 15:20:00,38.84,38.86,38.75,38.77,66600.0,34.8419,34.8599,34.7612,34.7791,66600.0
2013-09-04 15:30:00,38.77,38.85,38.72,38.72,74400.0,34.7791,34.8509,34.7343,34.7343,74400.0
2013-09-04 15:40:00,38.72,38.8,38.6,38.76,100700.0,34.7343,34.806,34.6266,34.7702,100700.0
2013-09-04 15:50:00,38.77,38.86,38.71,38.79,221300.0,34.7791,34.8599,34.7253,34.7971,221300.0
2013-09-05 09:30:00,38.68,38.91,38.65,38.86,20400.0,34.6984,34.9047,34.6715,34.8599,20400.0
2013-09-05 09:40:00,38.85,38.91,38.72,38.77,55600.0,34.8509,34.9047,34.7343,34.7791,55600.0
2013-09-05 09:50:00,38.77,38.78,38.6,38.62,23800.0,34.7791,34.7881,34.6266,34.6446,23800.0
2013-09-05 10:00:00,38.63,38.75,38.63,38.69,36200.0,34.6535,34.7612,34.6535,34.7074,36200.0
2013-09-05 10:10:00,38.7,38.83,38.7,38.79,22000.0,34.7163,34.833,34.7163,34.7971,22000.0
2013-09-05 10:20:00,38.78,38.81,38.72,38.78,14300.0,34.7881,34.815,34.7343,34.7881,14300.0
2013-09-05 10:30:00,38.77,38.85,38.6,38.84,32200.0,34.7791,34.8509,34.6266,34.8419,32200.0
2013-09-05 10:40:00,38.84,38.91,38.81,38.84,26000.0,34.8419,34.9047,34.815,34.8419,26000.0
2013-09-05 10:50:00,38.87,38.92,38.85,38.89,30200.0,34.8688,34.9137,34.8509,34.8868,30200.0
2013-09-05 11:00:00,38.89,39.09,38.87,39.09,79400.0,34.8868,35.0662,34.8688,35.0662,79400.0
2013-09-05 11:10:00,39.08,39.16,39.01,39.14,55500.0,35.0572,35.129,34.9944,35.111,55500.0
2013-09-05 11:20:00,39.14,39.23,39.1,39.22,16600.0,35.111,35.1918,35.0752,35.1828,16600.0
2013-09-05 11:30:00,39.22,39.41,39.17,39.23,52700.0,35.1828,35.3533,35.138,35.1918,52700.0
2013-09-05 11:40:00,39.22,39.24,39.18,39.19,7400.0,35.1828,35.2008,35.1469,35.1559,7400.0
2013-09-05 11:50:00,39.2,39.28,39.13,39.24,44900.0,35.1649,35.2366,35.1021,35.2008,44900.0
2013-09-05 12:00:00,39.24,39.41,39.24,39.4,49900.0,35.2008,35.3533,35.2008,35.3443,49900.0
2013-09-05 12:10:00,39.4,39.44,39.24,39.28,39200.0,35.3443,35.3802,35.2008,35.2366,39200.0
2013-09-05 12:20:00,39.29,39.3,39.12,39.13,79500.0,35.2456,35.2546,35.0931,35.1021,79500.0
2013-09-05 12:30:00,39.13,39.15,39.04,39.04,41100.0,35.1021,35.12,35.0213,35.0213,41100.0
2013-09-05 12:40:00,39.04,39.11,39.04,39.1,12200.0,35.0213,35.0841,35.0213,35.0752,12200.0
2013-09-05 12:50:00,39.1,39.15,39.06,39.07,13800.0,35.0752,35.12,35.0393,35.0483,13800.0
2013-09-05 13:00:00,39.06,39.09,39.05,39.08,10900.0,35.0393,35.0662,35.0303,35.0572,10900.0
2013-09-05 13:10:00,39.08,39.14,39.07,39.14,20600.0,35.0572,35.111,35.0483,35.111,20600.0
2013-09-05 13:20:00,39.14,39.16,39.14,39.14,12500.0,35.111,35.129,35.111,35.111,12500.0
2013-09-05 13:30:00,39.14,39.14,39.1,39.12,16100.0,35.111,35.111,35.0752,35.0931,16100.0
2013-09-05 13:40:00,39.11,39.12,39.1,39.1,5900.0,35.0841,35.0931,35.0752,35.0752,5900.0
2013-09-05 13:50:00,39.1,39.1,39.0,39.07,37100.0,35.0752,35.0752,34.9855,35.0483,37100.0
2013-09-05 14:00:00,39.06,39.18,39.06,39.17,45200.0,35.0393,35.1469,35.0393,35.138,45200.0
2013-09-05 14:10:00,39.16,39.16,39.09,39.09,21900.0,35.129,35.129,35.0662,35.0662,21900.0
2013-09-05 14:20:00,39.11,39.17,39.09,39.16,31000.0,35.0841,35.138,35.0662,35.129,31000.0
2013-09-05 14:30:00,39.17,39.23,39.11,39.13,26600.0,35.138,35.1918,35.0841,35.1021,26600.0
2013-09-05 14:40:00,39.14,39.22,39.11,39.18,51800.0,35.111,35.1828,35.0841,35.1469,51800.0
2013-09-05 14:50:00,39.17,39.22,39.17,39.2,21300.0,35.138,35.1828,35.138,35.1649,21300.0
2013-09-05 15:00:00,39.2,39.21,39.11,39.19,23900.0,35.1649,35.1738,35.0841,35.1559,23900.0
2013-09-05 15:10:00,39.17,39.17,39.01,39.04,20400.0,35.138,35.138,34.9944,35.0213,20400.0
2013-09-05 15:20:00,39.04,39.04,38.96,38.97,17200.0,35.0213,35.0213,34.9496,34.9585,17200.0
2013-09-05 15:30:00,38.96,39.05,38.94,39.04,24600.0,34.9496,35.0303,34.9316,35.0213,24600.0
2013-09-05 15:40:00,39.05,39.07,38.97,38.98,31100.0,35.0303,35.0483,34.9585,34.9675,31100.0
2013-09-05 15:50:00,38.99,39.0,38.95,38.99,63200.0,34.9765,34.9855,34.9406,34.9765,63200.0
2013-09-06 09:30:00,39.46,39.46,39.01,39.02,23700.0,35.3981,35.3981,34.9944,35.0034,23700.0
2013-09-06 09:40:00,39.0,39.01,38.47,38.51,41900.0,34.9855,34.9944,34.51,34.5459,41900.0
2013-09-06 09:50:00,38.53,38.53,38.44,38.48,97500.0,34.5638,34.5638,34.4831,34.519,97500.0
2013-09-06 10:00:00,38.45,38.5,38.11,38.14,120000.0,34.4921,34.5369,34.1871,34.214,120000.0
2013-09-06 10:10:00,38.16,38.29,38.12,38.13,117500.0,34.2319,34.3485,34.196,34.205,117500.0
2013-09-06 10:20:00,38.13,38.13,38.05,38.09,91000.0,34.205,34.205,34.1333,34.1691,91000.0
2013-09-06 10:30:00,38.08,38.19,38.08,38.12,214500.0,34.1602,34.2588,34.1602,34.196,214500.0
2013-09-06 10:40:00,38.12,38.17,38.1,38.14,129900.0,34.196,34.2409,34.1781,34.214,129900.0
2013-09-06 10:50:00,38.14,38.18,38.1,38.1,71600.0,34.214,34.2499,34.1781,34.1781,71600.0
2013-09-06 11:00:00,38.09,38.16,38.09,38.09,68200.0,34.1691,34.2319,34.1691,34.1691,68200.0
2013-09-06 11:10:00,38.09,38.14,38.03,38.03,54400.0,34.1691,34.214,34.1153,34.1153,54400.0
2013-09-06 11:20:00,38.04,38.11,38.01,38.04,53900.0,34.1243,34.1871,34.0974,34.1243,53900.0
2013-09-06 11:30:00,38.04,38.09,37.95,38.0,60900.0,34.1243,34.1691,34.0435,34.0884,60900.0
2013-09-06 11:40:00,38.0,38.0,37.83,37.83,97700.0,34.0884,34.0884,33.9359,33.9359,97700.0
2013-09-06 11:50:00,37.83,37.94,37.8,37.93,46200.0,33.9359,34.0346,33.909,34.0256,46200.0
2013-09-06 12:00:00,37.93,38.15,37.93,38.13,82000.0,34.0256,34.223,34.0256,34.205,82000.0
2013-09-06 12:10:00,38.13,38.18,38.11,38.18,42500.0,34.205,34.2499,34.1871,34.2499,42500.0
2013-09-06 12:20:00,38.17,38.31,38.15,38.3,42600.0,34.2409,34.3665,34.223,34.3575,42600.0
2013-09-06 12:30:00,38.31,38.41,38.3,38.32,40100.0,34.3665,34.4562,34.3575,34.3755,40100.0
2013-09-06 12:40:00,38.33,38.41,38.33,38.39,25000.0,34.3844,34.4562,34.3844,34.4383,25000.0
2013-09-06 12:50:00,38.38,38.5,38.38,38.5,15400.0,34.4293,34.5369,34.4293,34.5369,15400.0
2013-09-06 13:00:00,38.5,38.5,38.46,38.46,24700.0,34.5369,34.5369,34.501,34.501,24700.0
2013-09-06 13:10:00,38.47,38.49,38.44,38.45,13100.0,34.51,34.528,34.4831,34.4921,13100.0
2013-09-06 13:20:00,38.45,38.52,38.41,38.5,44600.0,34.4921,34.5549,34.4562,34.5369,44600.0
2013-09-06 13:30:00,38.5,38.61,38.5,38.59,22100.0,34.5369,34.6356,34.5369,34.6177,22100.0
2013-09-06 13:40:00,38.58,38.61,38.52,38.6,15900.0,34.6087,34.6356,34.5549,34.6266,15900.0
2013-09-06 13:50:00,38.61,38.69,38.58,38.59,19500.0,34.6356,34.7074,34.6087,34.6177,19500.0
2013-09-06 14:00:00,38.6,38.66,38.55,38.56,45300.0,34.6266,34.6805,34.5818,34.5908,45300.0
2013-09-06 14:10:00,38.55,38.55,38.42,38.42,23700.0,34.5818,34.5818,34.4652,34.4652,23700.0
2013-09-06 14:20:00,38.41,38.43,38.36,38.36,33500.0,34.4562,34.4741,34.4113,34.4113,33500.0
2013-09-06 14:30:00,38.37,38.45,38.36,38.44,29800.0,34.4203,34.4921,34.4113,34.4831,29800.0
2013-09-06 14:40:00,38.44,38.46,38.39,38.39,20000.0,34.4831,34.501,34.4383,34.4383,20000.0
2013-09-06 14:50:00,38.38,38.39,38.25,38.28,30700.0,34.4293,34.4383,34.3127,34.3396,30700.0
2013-09-06 15:00:00,38.3,38.46,38.28,38.32,36300.0,34.3575,34.501,34.3396,34.3755,36300.0
2013-09-06 15:10:00,38.33,38.33,38.27,38.32,30200.0,34.3844,34.3844,34.3306,34.3755,30200.0
2013-09-06 15:20:00,38.32,38.37,38.23,38.25,62100.0,34.3755,34.4203,34.2947,34.3127,62100.0
2013-09-06 15:30:00,38.25,38.26,38.08,38.13,87500.0,34.3127,34.3216,34.1602,34.205,87500.0
2013-09-06 15:40:00,38.13,38.16,38.04,38.1,105800.0,34.205,34.2319,34.1243,34.1781,105800.0
2013-09-06 15:50:00,38.09,38.16,38.06,38.09,191200.0,34.1691,34.2319,34.1422,34.1691,191200.0
2013-09-09 09:30:00,38.47,38.58,38.25,38.57,41500.0,34.51,34.6087,34.3127,34.5997,41500.0
2013-09-09 09:40:00,38.57,38.8,38.54,38.72,46200.0,34.5997,34.806,34.5728,34.7343,46200.0
2013-09-09 09:50:00,38.72,38.79,38.56,38.56,31500.0,34.7343,34.7971,34.5908,34.5908,31500.0
2013-09-09 10:00:00,38.57,38.64,38.3,38.41,43900.0,34.5997,34.6625,34.3575,34.4562,43900.0
2013-09-09 10:10:00,38.39,38.53,38.33,38.48,34300.0,34.4383,34.5638,34.3844,34.519,34300.0
2013-09-09 10:20:00,38.48,38.54,38.45,38.47,19000.0,34.519,34.5728,34.4921,34.51,19000.0
2013-09-09 10:30:00,38.47,38.48,38.44,38.47,13300.0,34.51,34.519,34.4831,34.51,13300.0
2013-09-09 10:40:00,38.47,38.48,38.35,38.43,58600.0,34.51,34.519,34.4024,34.4741,58600.0
2013-09-09 10:50:00,38.42,38.44,38.35,38.37,15300.0,34.4652,34.4831,34.4024,34.4203,15300.0
2013-09-09 11:00:00,38.39,38.43,38.34,38.35,35700.0,34.4383,34.4741,34.3934,34.4024,35700.0
2013-09-09 11:10:00,38.35,38.39,38.33,38.34,35200.0,34.4024,34.4383,34.3844,34.3934,35200.0
2013-09-09 11:20:00,38.34,38.42,38.3,38.4,21800.0,34.3934,34.4652,34.3575,34.4472,21800.0
2013-09-09 11:30:00,38.4,38.43,38.36,38.37,32000.0,34.4472,34.4741,34.4113,34.4203,32000.0
2013-09-09 11:40:00,38.37,38.41,38.33,38.41,27300.0,34.4203,34.4562,34.3844,34.4562,27300.0
2013-09-09 11:50:00,38.41,38.44,38.37,38.4,55900.0,34.4562,34.4831,34.4203,34.4472,55900.0
2013-09-09 12:00:00,38.41,38.58,38.39,38.58,436400.0,34.4562,34.6087,34.4383,34.6087,436400.0
2013-09-09 12:10:00,38.58,38.62,38.5,38.5,50000.0,34.6087,34.6446,34.5369,34.5369,50000.0
2013-09-09 12:20:00,38.5,38.52,38.46,38.51,31300.0,34.5369,34.5549,34.501,34.5459,31300.0
2013-09-09 12:30:00,38.51,38.51,38.44,38.51,35300.0,34.5459,34.5459,34.4831,34.5459,35300.0
2013-09-09 12:40:00,38.5,38.51,38.46,38.48,18700.0,34.5369,34.5459,34.501,34.519,18700.0
2013-09-09 12:50:00,38.49,38.51,38.43,38.43,8900.0,34.528,34.5459,34.4741,34.4741,8900.0
2013-09-09 13:00:00,38.43,38.43,38.29,38.32,36500.0,34.4741,34.4741,34.3485,34.3755,36500.0
2013-09-09 13:10:00,38.33,38.33,38.3,38.3,14600.0,34.3844,34.3844,34.3575,34.3575,14600.0
2013-09-09 13:20:00,38.31,38.33,38.28,38.3,33400.0,34.3665,34.3844,34.3396,34.3575,33400.0
2013-09-09 13:30:00,38.3,38.31,38.25,38.26,87800.0,34.3575,34.3665,34.3127,34.3216,87800.0
2013-09-09 13:40:00,38.26,38.47,38.25,38.41,38000.0,34.3216,34.51,34.3127,34.4562,38000.0
2013-09-09 13:50:00,38.4,38.45,38.4,38.44,23600.0,34.4472,34.4921,34.4472,34.4831,23600.0
2013-09-09 14:00:00,38.45,38.62,38.45,38.55,31500.0,34.4921,34.6446,34.4921,34.5818,31500.0
2013-09-09 14:10:00,38.54,38.72,38.52,38.72,46200.0,34.5728,34.7343,34.5549,34.7343,46200.0
2013-09-09 14:20:00,38.72,38.72,38.58,38.62,42600.0,34.7343,34.7343,34.6087,34.6446,42600.0
2013-09-09 14:30:00,38.62,38.63,38.42,38.44,50600.0,34.6446,34.6535,34.4652,34.4831,50600.0
2013-09-09 14:40:00,38.45,38.6,38.45,38.6,47900.0,34.4921,34.6266,34.4921,34.6266,47900.0
2013-09-09 14:50:00,38.6,38.6,38.47,38.5,45800.0,34.6266,34.6266,34.51,34.5369,45800.0
2013-09-09 15:00:00,38.5,38.55,38.44,38.47,32600.0,34.5369,34.5818,34.4831,34.51,32600.0
2013-09-09 15:10:00,38.47,38.57,38.46,38.57,163800.0,34.51,34.5997,34.501,34.5997,163800.0
2013-09-09 15:20:00,38.58,38.61,38.48,38.49,38900.0,34.6087,34.6356,34.519,34.528,38900.0
2013-09-09 15:30:00,38.48,38.6,38.48,38.51,162400.0,34.519,34.6266,34.519,34.5459,162400.0
2013-09-09 15:40:00,38.5,38.59,38.48,38.59,54600.0,34.5369,34.6177,34.519,34.6177,54600.0
2013-09-09 15:50:00,38.59,38.59,38.47,38.49,203500.0,34.6177,34.6177,34.51,34.528,203500.0
2013-09-10 09:30:00,38.74,39.15,38.74,38.94,39100.0,34.7522,35.12,34.7522,34.9316,39100.0
2013-09-10 09:40:00,38.92,39.0,38.81,38.81,53500.0,34.9137,34.9855,34.815,34.815,53500.0
2013-09-10 09:50:00,38.81,38.93,38.74,38.8,30900.0,34.815,34.9227,34.7522,34.806,30900.0
2013-09-10 10:00:00,38.82,38.95,38.8,38.83,48700.0,34.824,34.9406,34.806,34.833,48700.0
2013-09-10 10:10:00,38.83,38.91,38.79,38.79,32500.0,34.833,34.9047,34.7971,34.7971,32500.0
2013-09-10 10:20:00,38.8,38.94,38.8,38.88,61900.0,34.806,34.9316,34.806,34.8778,61900.0
2013-09-10 10:30:00,38.89,38.93,38.84,38.92,42100.0,34.8868,34.9227,34.8419,34.9137,42100.0
2013-09-10 10:40:00,38.92,39.02,38.89,38.9,49300.0,34.9137,35.0034,34.8868,34.8958,49300.0
2013-09-10 10:50:00,38.9,38.92,38.85,38.85,41600.0,34.8958,34.9137,34.8509,34.8509,41600.0
2013-09-10 11:00:00,38.87,38.88,38.82,38.86,64600.0,34.8688,34.8778,34.824,34.8599,64600.0
2013-09-10 11:10:00,38.87,38.91,38.86,38.89,37200.0,34.8688,34.9047,34.8599,34.8868,37200.0
2013-09-10 11:20:00,38.9,39.03,38.9,38.98,26400.0,34.8958,35.0124,34.8958,34.9675,26400.0
2013-09-10 11:30:00,38.99,38.99,38.87,38.9,94000.0,34.9765,34.9765,34.8688,34.8958,94000.0
2013-09-10 11:40:00,38.93,38.98,38.9,38.94,15400.0,34.9227,34.9675,34.8958,34.9316,15400.0
2013-09-10 11:50:00,38.9,38.92,38.84,38.86,33000.0,34.8958,34.9137,34.8419,34.8599,33000.0
2013-09-10 12:00:00,38.86,38.91,38.84,38.87,20000.0,34.8599,34.9047,34.8419,34.8688,20000.0
2013-09-10 12:10:00,38.87,38.87,38.81,38.82,14300.0,34.8688,34.8688,34.815,34.824,14300.0
2013-09-10 12:20:00,38.82,38.88,38.8,38.85,76000.0,34.824,34.8778,34.806,34.8509,76000.0
2013-09-10 12:30:00,38.87,38.87,38.76,38.79,17700.0,34.8688,34.8688,34.7702,34.7971,17700.0
2013-09-10 12:40:00,38.82,38.88,38.76,38.79,15100.0,34.824,34.8778,34.7702,34.7971,15100.0
2013-09-10 12:50:00,38.81,38.86,38.74,38.75,25200.0,34.815,34.8599,34.7522,34.7612,25200.0
2013-09-10 13:00:00,38.75,38.97,38.75,38.89,46100.0,34.7612,34.9585,34.7612,34.8868,46100.0
2013-09-10 13:10:00,38.87,38.94,38.8,38.9,37600.0,34.8688,34.9316,34.806,34.8958,37600.0
2013-09-10 13:20:00,38.89,38.93,38.81,38.84,18900.0,34.8868,34.9227,34.815,34.8419,18900.0
2013-09-10 13:30:00,38.81,38.84,38.76,38.8,16700.0,34.815,34.8419,34.7702,34.806,16700.0
2013-09-10 13:40:00,38.8,38.83,38.74,38.78,27800.0,34.806,34.833,34.7522,34.7881,27800.0
2013-09-10 13:50:00,38.76,38.83,38.75,38.76,29700.0,34.7702,34.833,34.7612,34.7702,29700.0
2013-09-10 14:00:00,38.76,38.86,38.65,38.81,98600.0,34.7702,34.8599,34.6715,34.815,98600.0
2013-09-10 14:10:00,38.8,38.81,38.72,38.73,16400.0,34.806,34.815,34.7343,34.7433,16400.0
2013-09-10 14:20:00,38.73,38.77,38.73,38.75,10700.0,34.7433,34.7791,34.7433,34.7612,10700.0
2013-09-10 14:30:00,38.75,38.78,38.71,38.74,18800.0,34.7612,34.7881,34.7253,34.7522,18800.0
2013-09-10 14:40:00,38.75,38.75,38.74,38.74,31100.0,34.7612,34.7612,34.7522,34.7522,31100.0
2013-09-10 14:50:00,38.74,38.86,38.73,38.86,21700.0,34.7522,34.8599,34.7433,34.8599,21700.0
2013-09-10 15:00:00,38.86,38.97,38.86,38.94,24300.0,34.8599,34.9585,34.8599,34.9316,24300.0
2013-09-10 15:10:00,38.94,39.0,38.94,38.98,12400.0,34.9316,34.9855,34.9316,34.9675,12400.0
2013-09-10 15:20:00,38.98,39.0,38.96,38.99,74700.0,34.9675,34.9855,34.9496,34.9765,74700.0
2013-09-10 15:30:00,38.99,39.0,38.97,39.0,74100.0,34.9765,34.9855,34.9585,34.9855,74100.0
2013-09-10 15:40:00,39.0,39.03,38.99,39.02,74200.0,34.9855,35.0124,34.9765,35.0034,74200.0
2013-09-10 15:50:00,39.01,39.12,39.01,39.12,103300.0,34.9944,35.0931,34.9944,35.0931,103300.0
2013-09-11 09:30:00,38.93,39.0,38.72,38.86,38600.0,34.9227,34.9855,34.7343,34.8599,38600.0
2013-09-11 09:40:00,38.86,38.94,38.7,38.7,33500.0,34.8599,34.9316,34.7163,34.7163,33500.0
2013-09-11 09:50:00,38.66,38.71,38.51,38.55,14000.0,34.6805,34.7253,34.5459,34.5818,14000.0
2013-09-11 10:00:00,38.55,38.78,38.54,38.71,10800.0,34.5818,34.7881,34.5728,34.7253,10800.0
2013-09-11 10:10:00,38.7,38.79,38.65,38.77,15700.0,34.7163,34.7971,34.6715,34.7791,15700.0
2013-09-11 10:20:00,38.77,38.88,38.76,38.86,18900.0,34.7791,34.8778,34.7702,34.8599,18900.0
2013-09-11 10:30:00,38.84,38.88,38.83,38.84,8200.0,34.8419,34.8778,34.833,34.8419,8200.0
2013-09-11 10:40:00,38.85,38.85,38.81,38.81,5500.0,34.8509,34.8509,34.815,34.815,5500.0
2013-09-11 10:50:00,38.79,38.85,38.79,38.85,6200.0,34.7971,34.8509,34.7971,34.8509,6200.0
2013-09-11 11:00:00,38.86,38.89,38.84,38.89,7200.0,34.8599,34.8868,34.8419,34.8868,7200.0
2013-09-11 11:10:00,38.9,38.97,38.9,38.91,13600.0,34.8958,34.9585,34.8958,34.9047,13600.0
2013-09-11 11:20:00,38.91,38.97,38.89,38.96,7100.0,34.9047,34.9585,34.8868,34.9496,7100.0
2013-09-11 11:30:00,38.96,39.02,38.95,39.0,67300.0,34.9496,35.0034,34.9406,34.9855,67300.0
2013-09-11 11:40:00,39.0,39.02,38.98,38.99,30300.0,34.9855,35.0034,34.9675,34.9765,30300.0
2013-09-11 11:50:00,39.0,39.0,38.96,38.99,19100.0,34.9855,34.9855,34.9496,34.9765,19100.0
2013-09-11 12:00:00,38.99,38.99,38.96,38.97,4900.0,34.9765,34.9765,34.9496,34.9585,4900.0
2013-09-11 12:10:00,38.98,39.0,38.98,39.0,13100.0,34.9675,34.9855,34.9675,34.9855,13100.0
2013-09-11 12:20:00,39.0,39.0,38.98,39.0,14100.0,34.9855,34.9855,34.9675,34.9855,14100.0
2013-09-11 12:30:00,39.0,39.0,38.98,39.0,13200.0,34.9855,34.9855,34.9675,34.9855,13200.0
2013-09-11 12:40:00,39.0,39.0,38.97,39.0,9700.0,34.9855,34.9855,34.9585,34.9855,9700.0
2013-09-11 12:50:00,39.0,39.0,38.98,38.99,6200.0,34.9855,34.9855,34.9675,34.9765,6200.0
2013-09-11 13:00:00,39.0,39.0,38.97,38.97,5900.0,34.9855,34.9855,34.9585,34.9585,5900.0
2013-09-11 13:10:00,38.99,39.0,38.98,39.0,2100.0,34.9765,34.9855,34.9675,34.9855,2100.0
2013-09-11 13:20:00,39.0,39.0,38.99,39.0,13400.0,34.9855,34.9855,34.9765,34.9855,13400.0
2013-09-11 13:30:00,39.0,39.08,39.0,39.04,20700.0,34.9855,35.0572,34.9855,35.0213,20700.0
2013-09-11 13:40:00,39.03,39.05,38.98,38.98,17600.0,35.0124,35.0303,34.9675,34.9675,17600.0
2013-09-11 13:50:00,38.98,39.0,38.95,38.96,8900.0,34.9675,34.9855,34.9406,34.9496,8900.0
2013-09-11 14:00:00,38.98,39.0,38.96,39.0,12000.0,34.9675,34.9855,34.9496,34.9855,12000.0
2013-09-11 14:10:00,39.0,39.0,38.91,38.94,7300.0,34.9855,34.9855,34.9047,34.9316,7300.0
2013-09-11 14:20:00,38.93,39.01,38.93,39.0,11700.0,34.9227,34.9944,34.9227,34.9855,11700.0
2013-09-11 14:30:00,39.0,39.0,38.96,38.98,10900.0,34.9855,34.9855,34.9496,34.9675,10900.0
2013-09-11 14:40:00,38.99,39.0,38.98,39.0,17600.0,34.9765,34.9855,34.9675,34.9855,17600.0
2013-09-11 14:50:00,38.99,39.0,38.94,38.98,10900.0,34.9765,34.9855,34.9316,34.9675,10900.0
2013-09-11 15:00:00,38.98,38.98,38.89,38.89,24600.0,34.9675,34.9675,34.8868,34.8868,24600.0
2013-09-11 15:10:00,38.89,38.89,38.81,38.81,48800.0,34.8868,34.8868,34.815,34.815,48800.0
2013-09-11 15:20:00,38.82,38.87,38.8,38.86,53000.0,34.824,34.8688,34.806,34.8599,53000.0
2013-09-11 15:30:00,38.86,38.87,38.79,38.79,49300.0,34.8599,34.8688,34.7971,34.7971,49300.0
2013-09-11 15:40:00,38.79,38.83,38.75,38.8,65900.0,34.7971,34.833,34.7612,34.806,65900.0
2013-09-11 15:50:00,38.8,38.84,38.77,38.8,157600.0,34.806,34.8419,34.7791,34.806,157600.0
2013-09-12 09:30:00,38.81,38.97,38.53,38.58,31900.0,34.815,34.9585,34.5638,34.6087,31900.0
2013-09-12 09:40:00,38.53,38.65,38.52,38.63,53900.0,34.5638,34.6715,34.5549,34.6535,53900.0
2013-09-12 09:50:00,38.63,38.9,38.61,38.8,159900.0,34.6535,34.8958,34.6356,34.806,159900.0
2013-09-12 10:00:00,38.81,38.82,38.71,38.76,29500.0,34.815,34.824,34.7253,34.7702,29500.0
2013-09-12 10:10:00,38.77,38.79,38.67,38.69,63300.0,34.7791,34.7971,34.6894,34.7074,63300.0
2013-09-12 10:20:00,38.71,38.76,38.69,38.75,22200.0,34.7253,34.7702,34.7074,34.7612,22200.0
2013-09-12 10:30:00,38.75,38.76,38.69,38.7,26900.0,34.7612,34.7702,34.7074,34.7163,26900.0
2013-09-12 10:40:00,38.72,38.78,38.69,38.73,90000.0,34.7343,34.7881,34.7074,34.7433,90000.0
2013-09-12 10:50:00,38.75,38.76,38.72,38.74,8300.0,34.7612,34.7702,34.7343,34.7522,8300.0
2013-09-12 11:00:00,38.74,38.78,38.7,38.7,35700.0,34.7522,34.7881,34.7163,34.7163,35700.0
2013-09-12 11:10:00,38.68,38.71,38.62,38.62,8100.0,34.6984,34.7253,34.6446,34.6446,8100.0
2013-09-12 11:20:00,38.63,38.73,38.59,38.68,44300.0,34.6535,34.7433,34.6177,34.6984,44300.0
2013-09-12 11:30:00,38.7,38.72,38.61,38.62,14600.0,34.7163,34.7343,34.6356,34.6446,14600.0
2013-09-12 11:40:00,38.61,38.75,38.61,38.72,42400.0,34.6356,34.7612,34.6356,34.7343,42400.0
2013-09-12 11:50:00,38.74,38.75,38.73,38.75,13400.0,34.7522,34.7612,34.7433,34.7612,13400.0
2013-09-12 12:00:00,38.75,38.75,38.59,38.59,86000.0,34.7612,34.7612,34.6177,34.6177,86000.0
2013-09-12 12:10:00,38.61,38.66,38.6,38.64,16400.0,34.6356,34.6805,34.6266,34.6625,16400.0
2013-09-12 12:20:00,38.63,38.66,38.62,38.65,53700.0,34.6535,34.6805,34.6446,34.6715,53700.0
2013-09-12 12:30:00,38.65,38.72,38.64,38.71,15100.0,34.6715,34.7343,34.6625,34.7253,15100.0
2013-09-12 12:40:00,38.71,38.73,38.67,38.7,9000.0,34.7253,34.7433,34.6894,34.7163,9000.0
2013-09-12 12:50:00,38.71,38.71,38.64,38.66,9100.0,34.7253,34.7253,34.6625,34.6805,9100.0
2013-09-12 13:00:00,38.67,38.74,38.67,38.71,9800.0,34.6894,34.7522,34.6894,34.7253,9800.0
2013-09-12 13:10:00,38.71,38.77,38.71,38.74,9500.0,34.7253,34.7791,34.7253,34.7522,9500.0
2013-09-12 13:20:00,38.76,38.76,38.74,38.75,4200.0,34.7702,34.7702,34.7522,34.7612,4200.0
2013-09-12 13:30:00,38.74,38.85,38.72,38.79,72500.0,34.7522,34.8509,34.7343,34.7971,72500.0
2013-09-12 13:40:00,38.79,38.8,38.74,38.78,23500.0,34.7971,34.806,34.7522,34.7881,23500.0
2013-09-12 13:50:00,38.79,38.81,38.74,38.74,21700.0,34.7971,34.815,34.7522,34.7522,21700.0
2013-09-12 14:00:00,38.74,38.78,38.74,38.75,24000.0,34.7522,34.7881,34.7522,34.7612,24000.0
2013-09-12 14:10:00,38.77,38.77,38.74,38.75,11500.0,34.7791,34.7791,34.7522,34.7612,11500.0
2013-09-12 14:20:00,38.74,38.77,38.73,38.76,16600.0,34.7522,34.7791,34.7433,34.7702,16600.0
2013-09-12 14:30:00,38.77,38.78,38.55,38.61,65900.0,34.7791,34.7881,34.5818,34.6356,65900.0
2013-09-12 14:40:00,38.61,38.64,38.54,38.55,43300.0,34.6356,34.6625,34.5728,34.5818,43300.0
2013-09-12 14:50:00,38.55,38.61,38.24,38.35,212500.0,34.5818,34.6356,34.3037,34.4024,212500.0
2013-09-12 15:00:00,38.35,38.4,38.11,38.12,154000.0,34.4024,34.4472,34.1871,34.196,154000.0
2013-09-12 15:10:00,38.12,38.32,38.12,38.25,228100.0,34.196,34.3755,34.196,34.3127,228100.0
2013-09-12 15:20:00,38.25,38.3,38.19,38.2,40800.0,34.3127,34.3575,34.2588,34.2678,40800.0
2013-09-12 15:30:00,38.2,38.22,38.02,38.15,123500.0,34.2678,34.2858,34.1063,34.223,123500.0
2013-09-12 15:40:00,38.15,38.15,37.94,37.94,119500.0,34.223,34.223,34.0346,34.0346,119500.0
2013-09-12 15:50:00,37.95,38.1,37.91,38.02,320700.0,34.0435,34.1781,34.0077,34.1063,320700.0
2013-09-13 09:30:00,37.22,37.34,37.15,37.16,1106100.0,33.3887,33.4963,33.3259,33.3349,1106100.0
2013-09-13 09:40:00,37.16,37.2,37.1,37.16,545400.0,33.3349,33.3707,33.281,33.3349,545400.0
2013-09-13 09:50:00,37.17,37.44,37.17,37.35,582700.0,33.3438,33.586,33.3438,33.5053,582700.0
2013-09-13 10:00:00,37.32,37.37,37.24,37.24,201900.0,33.4784,33.5232,33.4066,33.4066,201900.0
2013-09-13 10:10:00,37.25,37.32,37.15,37.26,263800.0,33.4156,33.4784,33.3259,33.4246,263800.0
2013-09-13 10:20:00,37.26,37.29,37.2,37.25,92500.0,33.4246,33.4515,33.3707,33.4156,92500.0
2013-09-13 10:30:00,37.25,37.27,37.15,37.17,186600.0,33.4156,33.4335,33.3259,33.3438,186600.0
2013-09-13 10:40:00,37.19,37.25,37.17,37.25,82800.0,33.3618,33.4156,33.3438,33.4156,82800.0
2013-09-13 10:50:00,37.25,37.44,37.24,37.38,183500.0,33.4156,33.586,33.4066,33.5322,183500.0
2013-09-13 11:00:00,37.36,37.43,37.34,37.39,160100.0,33.5143,33.5771,33.4963,33.5412,160100.0
2013-09-13 11:10:00,37.39,37.5,37.37,37.46,242400.0,33.5412,33.6399,33.5232,33.604,242400.0
2013-09-13 11:20:00,37.47,37.65,37.42,37.63,280400.0,33.613,33.7744,33.5681,33.7565,280400.0
2013-09-13 11:30:00,37.65,37.69,37.55,37.67,177200.0,33.7744,33.8103,33.6847,33.7924,177200.0
2013-09-13 11:40:00,37.66,37.7,37.43,37.46,110700.0,33.7834,33.8193,33.5771,33.604,110700.0
2013-09-13 11:50:00,37.46,37.53,37.46,37.52,51900.0,33.604,33.6668,33.604,33.6578,51900.0
2013-09-13 12:00:00,37.52,37.57,37.51,37.52,62000.0,33.6578,33.7027,33.6488,33.6578,62000.0
2013-09-13 12:10:00,37.52,37.61,37.5,37.54,133800.0,33.6578,33.7385,33.6399,33.6757,133800.0
2013-09-13 12:20:00,37.53,37.61,37.51,37.54,56900.0,33.6668,33.7385,33.6488,33.6757,56900.0
2013-09-13 12:30:00,37.55,37.64,37.5,37.6,73700.0,33.6847,33.7655,33.6399,33.7296,73700.0
2013-09-13 12:40:00,37.6,37.66,37.59,37.63,97400.0,33.7296,33.7834,33.7206,33.7565,97400.0
2013-09-13 12:50:00,37.63,37.66,37.59,37.65,57300.0,33.7565,33.7834,33.7206,33.7744,57300.0
2013-09-13 13:00:00,37.65,37.68,37.52,37.62,46500.0,33.7744,33.8013,33.6578,33.7475,46500.0
2013-09-13 13:10:00,37.62,37.63,37.55,37.6,43800.0,33.7475,33.7565,33.6847,33.7296,43800.0
2013-09-13 13:20:00,37.59,37.63,37.56,37.62,68000.0,33.7206,33.7565,33.6937,33.7475,68000.0
2013-09-13 13:30:00,37.63,37.65,37.6,37.62,59400.0,33.7565,33.7744,33.7296,33.7475,59400.0
2013-09-13 13:40:00,37.62,37.65,37.56,37.58,77200.0,33.7475,33.7744,33.6937,33.7116,77200.0
2013-09-13 13:50:00,37.57,37.62,37.57,37.57,61800.0,33.7027,33.7475,33.7027,33.7027,61800.0
2013-09-13 14:00:00,37.58,37.63,37.57,37.59,70000.0,33.7116,33.7565,33.7027,33.7206,70000.0
2013-09-13 14:10:00,37.59,37.63,37.55,37.6,101500.0,33.7206,33.7565,33.6847,33.7296,101500.0
2013-09-13 14:20:00,37.61,37.61,37.49,37.59,125300.0,33.7385,33.7385,33.6309,33.7206,125300.0
2013-09-13 14:30:00,37.59,37.61,37.5,37.52,141100.0,33.7206,33.7385,33.6399,33.6578,141100.0
2013-09-13 14:40:00,37.53,37.6,37.53,37.55,119000.0,33.6668,33.7296,33.6668,33.6847,119000.0
2013-09-13 14:50:00,37.55,37.57,37.51,37.56,60700.0,33.6847,33.7027,33.6488,33.6937,60700.0
2013-09-13 15:00:00,37.55,37.59,37.52,37.55,103500.0,33.6847,33.7206,33.6578,33.6847,103500.0
2013-09-13 15:10:00,37.55,37.66,37.54,37.61,121300.0,33.6847,33.7834,33.6757,33.7385,121300.0
2013-09-13 15:20:00,37.61,37.65,37.49,37.5,211500.0,33.7385,33.7744,33.6309,33.6399,211500.0
2013-09-13 15:30:00,37.51,37.62,37.51,37.54,181200.0,33.6488,33.7475,33.6488,33.6757,181200.0
2013-09-13 15:40:00,37.54,37.63,37.51,37.62,232300.0,33.6757,33.7565,33.6488,33.7475,232300.0
2013-09-13 15:50:00,37.61,37.66,37.57,37.64,218600.0,33.7385,33.7834,33.7027,33.7655,218600.0
2013-09-16 09:30:00,37.83,38.08,37.76,37.95,206300.0,33.9359,34.1602,33.8731,34.0435,206300.0
2013-09-16 09:40:00,37.94,37.97,37.74,37.91,111900.0,34.0346,34.0615,33.8552,34.0077,111900.0
2013-09-16 09:50:00,37.92,37.93,37.73,37.73,154400.0,34.0166,34.0256,33.8462,33.8462,154400.0
2013-09-16 10:00:00,37.73,37.85,37.65,37.68,107600.0,33.8462,33.9538,33.7744,33.8013,107600.0
2013-09-16 10:10:00,37.68,37.8,37.67,37.68,48100.0,33.8013,33.909,33.7924,33.8013,48100.0
2013-09-16 10:20:00,37.68,37.75,37.65,37.73,57900.0,33.8013,33.8641,33.7744,33.8462,57900.0
2013-09-16 10:30:00,37.73,37.75,37.68,37.75,54300.0,33.8462,33.8641,33.8013,33.8641,54300.0
2013-09-16 10:40:00,37.75,37.75,37.7,37.75,47300.0,33.8641,33.8641,33.8193,33.8641,47300.0
2013-09-16 10:50:00,37.75,37.83,37.7,37.73,45600.0,33.8641,33.9359,33.8193,33.8462,45600.0
2013-09-16 11:00:00,37.72,37.75,37.72,37.75,28300.0,33.8372,33.8641,33.8372,33.8641,28300.0
2013-09-16 11:10:00,37.75,37.75,37.72,37.73,41400.0,33.8641,33.8641,33.8372,33.8462,41400.0
2013-09-16 11:20:00,37.73,37.75,37.7,37.7,23900.0,33.8462,33.8641,33.8193,33.8193,23900.0
2013-09-16 11:30:00,37.7,37.71,37.68,37.7,27200.0,33.8193,33.8282,33.8013,33.8193,27200.0
2013-09-16 11:40:00,37.7,37.71,37.65,37.68,56700.0,33.8193,33.8282,33.7744,33.8013,56700.0
2013-09-16 11:50:00,37.67,37.72,37.66,37.67,72800.0,33.7924,33.8372,33.7834,33.7924,72800.0
2013-09-16 12:00:00,37.67,37.74,37.65,37.7,17300.0,33.7924,33.8552,33.7744,33.8193,17300.0
2013-09-16 12:10:00,37.7,37.75,37.7,37.75,14600.0,33.8193,33.8641,33.8193,33.8641,14600.0
2013-09-16 12:20:00,37.74,37.75,37.72,37.75,26800.0,33.8552,33.8641,33.8372,33.8641,26800.0
2013-09-16 12:30:00,37.74,37.75,37.73,37.75,23400.0,33.8552,33.8641,33.8462,33.8641,23400.0
2013-09-16 12:40:00,37.75,37.76,37.73,37.75,29700.0,33.8641,33.8731,33.8462,33.8641,29700.0
2013-09-16 12:50:00,37.74,37.76,37.72,37.73,30300.0,33.8552,33.8731,33.8372,33.8462,30300.0
2013-09-16 13:00:00,37.71,37.75,37.71,37.73,42300.0,33.8282,33.8641,33.8282,33.8462,42300.0
2013-09-16 13:10:00,37.71,37.75,37.7,37.75,17600.0,33.8282,33.8641,33.8193,33.8641,17600.0
2013-09-16 13:20:00,37.74,37.76,37.72,37.73,44500.0,33.8552,33.8731,33.8372,33.8462,44500.0
2013-09-16 13:30:00,37.73,37.73,37.67,37.71,26500.0,33.8462,33.8462,33.7924,33.8282,26500.0
2013-09-16 13:40:00,37.7,37.72,37.59,37.7,53700.0,33.8193,33.8372,33.7206,33.8193,53700.0
2013-09-16 13:50:00,37.7,37.7,37.65,37.67,60200.0,33.8193,33.8193,33.7744,33.7924,60200.0
2013-09-16 14:00:00,37.68,37.76,37.67,37.73,36700.0,33.8013,33.8731,33.7924,33.8462,36700.0
2013-09-16 14:10:00,37.72,37.81,37.71,37.81,71500.0,33.8372,33.918,33.8282,33.918,71500.0
2013-09-16 14:20:00,37.81,37.84,37.73,37.78,135500.0,33.918,33.9449,33.8462,33.891,135500.0
2013-09-16 14:30:00,37.77,37.77,37.73,37.74,199600.0,33.8821,33.8821,33.8462,33.8552,199600.0
2013-09-16 14:40:00,37.74,37.75,37.73,37.75,60000.0,33.8552,33.8641,33.8462,33.8641,60000.0
2013-09-16 14:50:00,37.75,37.83,37.73,37.75,1221600.0,33.8641,33.9359,33.8462,33.8641,1221600.0
2013-09-16 15:00:00,37.75,37.8,37.73,37.73,62500.0,33.8641,33.909,33.8462,33.8462,62500.0
2013-09-16 15:10:00,37.74,37.77,37.73,37.74,48900.0,33.8552,33.8821,33.8462,33.8552,48900.0
2013-09-16 15:20:00,37.74,37.75,37.73,37.74,51900.0,33.8552,33.8641,33.8462,33.8552,51900.0
2013-09-16 15:30:00,37.74,37.77,37.71,37.73,169500.0,33.8552,33.8821,33.8282,33.8462,169500.0
2013-09-16 15:40:00,37.74,37.75,37.72,37.72,89500.0,33.8552,33.8641,33.8372,33.8372,89500.0
2013-09-16 15:50:00,37.73,37.74,37.68,37.73,158700.0,33.8462,33.8552,33.8013,33.8462,158700.0
2013-09-17 09:30:00,37.92,37.96,37.72,37.85,72000.0,34.0166,34.0525,33.8372,33.9538,72000.0
2013-09-17 09:40:00,37.84,37.97,37.84,37.91,48400.0,33.9449,34.0615,33.9449,34.0077,48400.0
2013-09-17 09:50:00,37.91,38.08,37.9,37.94,64300.0,34.0077,34.1602,33.9987,34.0346,64300.0
2013-09-17 10:00:00,37.95,38.01,37.91,37.93,45100.0,34.0435,34.0974,34.0077,34.0256,45100.0
2013-09-17 10:10:00,37.95,37.95,37.79,37.89,52900.0,34.0435,34.0435,33.9,33.9897,52900.0
2013-09-17 10:20:00,37.89,37.9,37.76,37.76,61100.0,33.9897,33.9987,33.8731,33.8731,61100.0
2013-09-17 10:30:00,37.77,37.89,37.77,37.85,27100.0,33.8821,33.9897,33.8821,33.9538,27100.0
2013-09-17 10:40:00,37.86,37.86,37.77,37.84,33000.0,33.9628,33.9628,33.8821,33.9449,33000.0
2013-09-17 10:50:00,37.84,37.88,37.83,37.83,28300.0,33.9449,33.9807,33.9359,33.9359,28300.0
2013-09-17 11:00:00,37.84,37.9,37.84,37.87,83400.0,33.9449,33.9987,33.9449,33.9718,83400.0
2013-09-17 11:10:00,37.86,37.86,37.77,37.82,37900.0,33.9628,33.9628,33.8821,33.9269,37900.0
2013-09-17 11:20:00,37.82,37.82,37.8,37.8,25500.0,33.9269,33.9269,33.909,33.909,25500.0
2013-09-17 11:30:00,37.8,37.82,37.78,37.82,34000.0,33.909,33.9269,33.891,33.9269,34000.0
2013-09-17 11:40:00,37.81,37.9,37.8,37.9,24800.0,33.918,33.9987,33.909,33.9987,24800.0
2013-09-17 11:50:00,37.9,37.91,37.85,37.9,38500.0,33.9987,34.0077,33.9538,33.9987,38500.0
2013-09-17 12:00:00,37.89,37.9,37.86,37.86,18400.0,33.9897,33.9987,33.9628,33.9628,18400.0
2013-09-17 12:10:00,37.86,37.91,37.85,37.9,18700.0,33.9628,34.0077,33.9538,33.9987,18700.0
2013-09-17 12:20:00,37.9,37.9,37.86,37.89,15900.0,33.9987,33.9987,33.9628,33.9897,15900.0
2013-09-17 12:30:00,37.89,37.9,37.86,37.89,22800.0,33.9897,33.9987,33.9628,33.9897,22800.0
2013-09-17 12:40:00,37.89,37.9,37.88,37.9,17900.0,33.9897,33.9987,33.9807,33.9987,17900.0
2013-09-17 12:50:00,37.9,37.9,37.89,37.9,32700.0,33.9987,33.9987,33.9897,33.9987,32700.0
2013-09-17 13:00:00,37.91,37.93,37.83,37.84,48500.0,34.0077,34.0256,33.9359,33.9449,48500.0
2013-09-17 13:10:00,37.84,37.85,37.81,37.84,18700.0,33.9449,33.9538,33.918,33.9449,18700.0
2013-09-17 13:20:00,37.83,37.84,37.78,37.8,24700.0,33.9359,33.9449,33.891,33.909,24700.0
2013-09-17 13:30:00,37.8,37.81,37.79,37.8,25600.0,33.909,33.918,33.9,33.909,25600.0
2013-09-17 13:40:00,37.81,37.81,37.76,37.78,85200.0,33.918,33.918,33.8731,33.891,85200.0
2013-09-17 13:50:00,37.79,37.83,37.78,37.81,29700.0,33.9,33.9359,33.891,33.918,29700.0
2013-09-17 14:00:00,37.81,37.82,37.76,37.82,20100.0,33.918,33.9269,33.8731,33.9269,20100.0
2013-09-17 14:10:00,37.82,37.82,37.73,37.73,26600.0,33.9269,33.9269,33.8462,33.8462,26600.0
2013-09-17 14:20:00,37.73,37.81,37.73,37.78,79600.0,33.8462,33.918,33.8462,33.891,79600.0
2013-09-17 14:30:00,37.78,37.78,37.77,37.77,29800.0,33.891,33.891,33.8821,33.8821,29800.0
2013-09-17 14:40:00,37.77,37.78,37.77,37.77,33800.0,33.8821,33.891,33.8821,33.8821,33800.0
2013-09-17 14:50:00,37.77,37.79,37.76,37.78,95500.0,33.8821,33.9,33.8731,33.891,95500.0
2013-09-17 15:00:00,37.78,37.83,37.78,37.82,45700.0,33.891,33.9359,33.891,33.9269,45700.0
2013-09-17 15:10:00,37.83,37.86,37.81,37.84,29100.0,33.9359,33.9628,33.918,33.9449,29100.0
2013-09-17 15:20:00,37.83,37.86,37.82,37.83,30200.0,33.9359,33.9628,33.9269,33.9359,30200.0
2013-09-17 15:30:00,37.82,37.83,37.78,37.78,59400.0,33.9269,33.9359,33.891,33.891,59400.0
2013-09-17 15:40:00,37.78,37.82,37.77,37.81,46600.0,33.891,33.9269,33.8821,33.918,46600.0
2013-09-17 15:50:00,37.81,37.82,37.77,37.78,98700.0,33.918,33.9269,33.8821,33.891,98700.0
2013-09-18 09:30:00,37.96,38.0,37.67,37.71,68300.0,34.0525,34.0884,33.7924,33.8282,68300.0
2013-09-18 09:40:00,37.71,37.85,37.66,37.83,64800.0,33.8282,33.9538,33.7834,33.9359,64800.0
2013-09-18 09:50:00,37.83,37.9,37.64,37.64,50500.0,33.9359,33.9987,33.7655,33.7655,50500.0
2013-09-18 10:00:00,37.64,37.72,37.62,37.68,31600.0,33.7655,33.8372,33.7475,33.8013,31600.0
2013-09-18 10:10:00,37.68,37.68,37.54,37.58,70400.0,33.8013,33.8013,33.6757,33.7116,70400.0
2013-09-18 10:20:00,37.58,37.61,37.34,37.41,112500.0,33.7116,33.7385,33.4963,33.5591,112500.0
2013-09-18 10:30:00,37.41,37.47,37.29,37.46,101300.0,33.5591,33.613,33.4515,33.604,101300.0
2013-09-18 10:40:00,37.47,37.52,37.35,37.42,183100.0,33.613,33.6578,33.5053,33.5681,183100.0
2013-09-18 10:50:00,37.44,37.56,37.44,37.56,38400.0,33.586,33.6937,33.586,33.6937,38400.0
2013-09-18 11:00:00,37.56,37.59,37.53,37.53,18500.0,33.6937,33.7206,33.6668,33.6668,18500.0
2013-09-18 11:10:00,37.53,37.53,37.39,37.43,25700.0,33.6668,33.6668,33.5412,33.5771,25700.0
2013-09-18 11:20:00,37.41,37.52,37.41,37.49,26600.0,33.5591,33.6578,33.5591,33.6309,26600.0
2013-09-18 11:30:00,37.52,37.53,37.47,37.5,21400.0,33.6578,33.6668,33.613,33.6399,21400.0
2013-09-18 11:40:00,37.5,37.5,37.4,37.4,28700.0,33.6399,33.6399,33.5502,33.5502,28700.0
2013-09-18 11:50:00,37.4,37.41,37.3,37.34,35300.0,33.5502,33.5591,33.4605,33.4963,35300.0
2013-09-18 12:00:00,37.34,37.34,37.29,37.32,21600.0,33.4963,33.4963,33.4515,33.4784,21600.0
2013-09-18 12:10:00,37.32,37.33,37.24,37.28,39600.0,33.4784,33.4874,33.4066,33.4425,39600.0
2013-09-18 12:20:00,37.29,37.31,37.28,37.28,15400.0,33.4515,33.4694,33.4425,33.4425,15400.0
2013-09-18 12:30:00,37.27,37.28,37.26,37.26,35300.0,33.4335,33.4425,33.4246,33.4246,35300.0
2013-09-18 12:40:00,37.26,37.31,37.25,37.31,21200.0,33.4246,33.4694,33.4156,33.4694,21200.0
2013-09-18 12:50:00,37.32,37.34,37.3,37.33,117700.0,33.4784,33.4963,33.4605,33.4874,117700.0
2013-09-18 13:00:00,37.32,37.4,37.32,37.37,23500.0,33.4784,33.5502,33.4784,33.5232,23500.0
2013-09-18 13:10:00,37.36,37.44,37.34,37.37,36900.0,33.5143,33.586,33.4963,33.5232,36900.0
2013-09-18 13:20:00,37.35,37.38,37.32,37.36,34800.0,33.5053,33.5322,33.4784,33.5143,34800.0
2013-09-18 13:30:00,37.37,37.5,37.36,37.5,71600.0,33.5232,33.6399,33.5143,33.6399,71600.0
2013-09-18 13:40:00,37.5,37.61,37.49,37.58,38500.0,33.6399,33.7385,33.6309,33.7116,38500.0
2013-09-18 13:50:00,37.58,37.6,37.51,37.57,35400.0,33.7116,33.7296,33.6488,33.7027,35400.0
2013-09-18 14:00:00,37.59,37.82,37.58,37.7,355100.0,33.7206,33.9269,33.7116,33.8193,355100.0
2013-09-18 14:10:00,37.7,37.73,37.62,37.62,155800.0,33.8193,33.8462,33.7475,33.7475,155800.0
2013-09-18 14:20:00,37.63,37.73,37.6,37.73,148500.0,33.7565,33.8462,33.7296,33.8462,148500.0
2013-09-18 14:30:00,37.73,37.76,37.7,37.73,119300.0,33.8462,33.8731,33.8193,33.8462,119300.0
2013-09-18 14:40:00,37.73,37.75,37.68,37.72,80400.0,33.8462,33.8641,33.8013,33.8372,80400.0
2013-09-18 14:50:00,37.72,37.77,37.7,37.74,131500.0,33.8372,33.8821,33.8193,33.8552,131500.0
2013-09-18 15:00:00,37.74,37.8,37.69,37.75,174300.0,33.8552,33.909,33.8103,33.8641,174300.0
2013-09-18 15:10:00,37.75,37.9,37.73,37.77,217400.0,33.8641,33.9987,33.8462,33.8821,217400.0
2013-09-18 15:20:00,37.78,37.82,37.74,37.8,203200.0,33.891,33.9269,33.8552,33.909,203200.0
2013-09-18 15:30:00,37.79,37.8,37.64,37.7,207500.0,33.9,33.909,33.7655,33.8193,207500.0
2013-09-18 15:40:00,37.69,37.7,37.67,37.68,90500.0,33.8103,33.8193,33.7924,33.8013,90500.0
2013-09-18 15:50:00,37.69,37.7,37.66,37.68,218500.0,33.8103,33.8193,33.7834,33.8013,218500.0
2013-09-19 09:30:00,37.68,37.91,37.68,37.8,48300.0,33.8013,34.0077,33.8013,33.909,48300.0
2013-09-19 09:40:00,37.81,37.81,37.7,37.71,251100.0,33.918,33.918,33.8193,33.8282,251100.0
2013-09-19 09:50:00,37.71,37.75,37.7,37.75,25600.0,33.8282,33.8641,33.8193,33.8641,25600.0
2013-09-19 10:00:00,37.75,37.75,37.6,37.6,32900.0,33.8641,33.8641,33.7296,33.7296,32900.0
2013-09-19 10:10:00,37.62,37.73,37.54,37.67,47300.0,33.7475,33.8462,33.6757,33.7924,47300.0
2013-09-19 10:20:00,37.67,37.76,37.67,37.75,20800.0,33.7924,33.8731,33.7924,33.8641,20800.0
2013-09-19 10:30:00,37.76,37.83,37.69,37.83,45000.0,33.8731,33.9359,33.8103,33.9359,45000.0
2013-09-19 10:40:00,37.84,37.84,37.76,37.79,104700.0,33.9449,33.9449,33.8731,33.9,104700.0
2013-09-19 10:50:00,37.79,37.82,37.73,37.79,63800.0,33.9,33.9269,33.8462,33.9,63800.0
2013-09-19 11:00:00,37.79,37.81,37.74,37.74,21800.0,33.9,33.918,33.8552,33.8552,21800.0
2013-09-19 11:10:00,37.74,37.75,37.69,37.7,74600.0,33.8552,33.8641,33.8103,33.8193,74600.0
2013-09-19 11:20:00,37.71,37.72,37.68,37.71,23500.0,33.8282,33.8372,33.8013,33.8282,23500.0
2013-09-19 11:30:00,37.71,37.72,37.68,37.71,57300.0,33.8282,33.8372,33.8013,33.8282,57300.0
2013-09-19 11:40:00,37.71,37.76,37.69,37.71,18900.0,33.8282,33.8731,33.8103,33.8282,18900.0
2013-09-19 11:50:00,37.7,37.72,37.64,37.66,13800.0,33.8193,33.8372,33.7655,33.7834,13800.0
2013-09-19 12:00:00,37.67,37.72,37.67,37.71,15300.0,33.7924,33.8372,33.7924,33.8282,15300.0
2013-09-19 12:10:00,37.71,37.72,37.67,37.67,12400.0,33.8282,33.8372,33.7924,33.7924,12400.0
2013-09-19 12:20:00,37.68,37.7,37.66,37.69,13700.0,33.8013,33.8193,33.7834,33.8103,13700.0
2013-09-19 12:30:00,37.69,37.69,37.6,37.62,16500.0,33.8103,33.8103,33.7296,33.7475,16500.0
2013-09-19 12:40:00,37.64,37.71,37.64,37.68,44800.0,33.7655,33.8282,33.7655,33.8013,44800.0
2013-09-19 12:50:00,37.67,37.73,37.64,37.65,9900.0,33.7924,33.8462,33.7655,33.7744,9900.0
2013-09-19 13:00:00,37.66,37.67,37.6,37.6,20400.0,33.7834,33.7924,33.7296,33.7296,20400.0
2013-09-19 13:10:00,37.61,37.64,37.6,37.62,13400.0,33.7385,33.7655,33.7296,33.7475,13400.0
2013-09-19 13:20:00,37.61,37.62,37.6,37.61,13100.0,33.7385,33.7475,33.7296,33.7385,13100.0
2013-09-19 13:30:00,37.61,37.61,37.56,37.56,32900.0,33.7385,33.7385,33.6937,33.6937,32900.0
2013-09-19 13:40:00,37.56,37.63,37.56,37.59,55900.0,33.6937,33.7565,33.6937,33.7206,55900.0
2013-09-19 13:50:00,37.6,37.61,37.56,37.6,71900.0,33.7296,33.7385,33.6937,33.7296,71900.0
2013-09-19 14:00:00,37.6,37.62,37.59,37.61,72300.0,33.7296,33.7475,33.7206,33.7385,72300.0
2013-09-19 14:10:00,37.61,37.62,37.6,37.6,33600.0,33.7385,33.7475,33.7296,33.7296,33600.0
2013-09-19 14:20:00,37.61,37.62,37.6,37.61,27200.0,33.7385,33.7475,33.7296,33.7385,27200.0
2013-09-19 14:30:00,37.61,37.61,37.59,37.61,28000.0,33.7385,33.7385,33.7206,33.7385,28000.0
2013-09-19 14:40:00,37.61,37.61,37.57,37.58,21600.0,33.7385,33.7385,33.7027,33.7116,21600.0
2013-09-19 14:50:00,37.56,37.61,37.56,37.61,13500.0,33.6937,33.7385,33.6937,33.7385,13500.0
2013-09-19 15:00:00,37.61,37.61,37.59,37.59,25600.0,33.7385,33.7385,33.7206,33.7206,25600.0
2013-09-19 15:10:00,37.59,37.61,37.56,37.6,46500.0,33.7206,33.7385,33.6937,33.7296,46500.0
2013-09-19 15:20:00,37.6,37.62,37.56,37.61,33500.0,33.7296,33.7475,33.6937,33.7385,33500.0
2013-09-19 15:30:00,37.61,37.61,37.54,37.55,52500.0,33.7385,33.7385,33.6757,33.6847,52500.0
2013-09-19 15:40:00,37.54,37.61,37.54,37.6,131100.0,33.6757,33.7385,33.6757,33.7296,131100.0
2013-09-19 15:50:00,37.59,37.6,37.53,37.58,103800.0,33.7206,33.7296,33.6668,33.7116,103800.0
2013-09-20 09:30:00,37.79,38.13,37.79,38.13,416800.0,33.9,34.205,33.9,34.205,416800.0
2013-09-20 09:40:00,38.14,38.18,37.85,38.02,570300.0,34.214,34.2499,33.9538,34.1063,570300.0
2013-09-20 09:50:00,38.04,38.17,37.99,38.16,203100.0,34.1243,34.2409,34.0794,34.2319,203100.0
2013-09-20 10:00:00,38.15,38.35,38.1,38.33,336300.0,34.223,34.4024,34.1781,34.3844,336300.0
2013-09-20 10:10:00,38.32,38.33,38.18,38.27,129000.0,34.3755,34.3844,34.2499,34.3306,129000.0
2013-09-20 10:20:00,38.27,38.31,38.24,38.29,101500.0,34.3306,34.3665,34.3037,34.3485,101500.0
2013-09-20 10:30:00,38.3,38.3,38.24,38.3,52700.0,34.3575,34.3575,34.3037,34.3575,52700.0
2013-09-20 10:40:00,38.31,38.32,38.23,38.25,77400.0,34.3665,34.3755,34.2947,34.3127,77400.0
2013-09-20 10:50:00,38.25,38.31,38.25,38.26,59100.0,34.3127,34.3665,34.3127,34.3216,59100.0
2013-09-20 11:00:00,38.26,38.26,38.18,38.2,44500.0,34.3216,34.3216,34.2499,34.2678,44500.0
2013-09-20 11:10:00,38.2,38.2,38.12,38.19,44700.0,34.2678,34.2678,34.196,34.2588,44700.0
2013-09-20 11:20:00,38.19,38.19,38.06,38.18,51500.0,34.2588,34.2588,34.1422,34.2499,51500.0
2013-09-20 11:30:00,38.19,38.21,38.07,38.09,47900.0,34.2588,34.2768,34.1512,34.1691,47900.0
2013-09-20 11:40:00,38.09,38.1,37.96,37.99,45400.0,34.1691,34.1781,34.0525,34.0794,45400.0
2013-09-20 11:50:00,38.0,38.1,37.93,37.99,260000.0,34.0884,34.1781,34.0256,34.0794,260000.0
2013-09-20 12:00:00,37.99,38.08,37.97,38.07,161000.0,34.0794,34.1602,34.0615,34.1512,161000.0
2013-09-20 12:10:00,38.08,38.15,38.03,38.04,85800.0,34.1602,34.223,34.1153,34.1243,85800.0
2013-09-20 12:20:00,38.03,38.12,38.02,38.11,38200.0,34.1153,34.196,34.1063,34.1871,38200.0
2013-09-20 12:30:00,38.11,38.12,37.98,38.02,49200.0,34.1871,34.196,34.0705,34.1063,49200.0
2013-09-20 12:40:00,38.03,38.13,38.02,38.06,31500.0,34.1153,34.205,34.1063,34.1422,31500.0
2013-09-20 12:50:00,38.06,38.07,37.98,38.0,115400.0,34.1422,34.1512,34.0705,34.0884,115400.0
2013-09-20 13:00:00,38.01,38.19,38.0,38.04,151000.0,34.0974,34.2588,34.0884,34.1243,151000.0
2013-09-20 13:10:00,38.02,38.03,37.79,37.81,51400.0,34.1063,34.1153,33.9,33.918,51400.0
2013-09-20 13:20:00,37.84,37.85,37.77,37.82,61200.0,33.9449,33.9538,33.8821,33.9269,61200.0
2013-09-20 13:30:00,37.83,37.93,37.8,37.82,42600.0,33.9359,34.0256,33.909,33.9269,42600.0
2013-09-20 13:40:00,37.82,37.86,37.81,37.85,27800.0,33.9269,33.9628,33.918,33.9538,27800.0
2013-09-20 13:50:00,37.87,37.95,37.87,37.9,41400.0,33.9718,34.0435,33.9718,33.9987,41400.0
2013-09-20 14:00:00,37.9,38.04,37.89,38.01,46400.0,33.9987,34.1243,33.9897,34.0974,46400.0
2013-09-20 14:10:00,38.01,38.07,38.01,38.07,34700.0,34.0974,34.1512,34.0974,34.1512,34700.0
2013-09-20 14:20:00,38.07,38.18,38.04,38.17,42300.0,34.1512,34.2499,34.1243,34.2409,42300.0
2013-09-20 14:30:00,38.15,38.19,38.05,38.06,53800.0,34.223,34.2588,34.1333,34.1422,53800.0
2013-09-20 14:40:00,38.06,38.11,38.03,38.07,38600.0,34.1422,34.1871,34.1153,34.1512,38600.0
2013-09-20 14:50:00,38.08,38.15,38.08,38.12,45200.0,34.1602,34.223,34.1602,34.196,45200.0
2013-09-20 15:00:00,38.11,38.2,38.11,38.16,81900.0,34.1871,34.2678,34.1871,34.2319,81900.0
2013-09-20 15:10:00,38.15,38.18,38.13,38.15,71000.0,34.223,34.2499,34.205,34.223,71000.0
2013-09-20 15:20:00,38.14,38.18,38.1,38.1,84300.0,34.214,34.2499,34.1781,34.1781,84300.0
2013-09-20 15:30:00,38.11,38.11,38.05,38.1,90500.0,34.1871,34.1871,34.1333,34.1781,90500.0
2013-09-20 15:40:00,38.09,38.11,38.06,38.1,92100.0,34.1691,34.1871,34.1422,34.1781,92100.0
2013-09-20 15:50:00,38.09,38.13,38.07,38.07,281900.0,34.1691,34.205,34.1512,34.1512,281900.0
2013-09-23 09:30:00,37.91,38.1,37.77,37.78,187000.0,34.0077,34.1781,33.8821,33.891,187000.0
2013-09-23 09:40:00,37.8,37.83,37.64,37.69,44000.0,33.909,33.9359,33.7655,33.8103,44000.0
2013-09-23 09:50:00,37.7,37.73,37.55,37.6,74600.0,33.8193,33.8462,33.6847,33.7296,74600.0
2013-09-23 10:00:00,37.59,37.59,37.25,37.26,167700.0,33.7206,33.7206,33.4156,33.4246,167700.0
2013-09-23 10:10:00,37.26,37.29,37.15,37.24,99600.0,33.4246,33.4515,33.3259,33.4066,99600.0
2013-09-23 10:20:00,37.23,37.28,37.15,37.18,78700.0,33.3977,33.4425,33.3259,33.3528,78700.0
2013-09-23 10:30:00,37.2,37.28,37.17,37.27,45700.0,33.3707,33.4425,33.3438,33.4335,45700.0
2013-09-23 10:40:00,37.29,37.3,37.16,37.22,36900.0,33.4515,33.4605,33.3349,33.3887,36900.0
2013-09-23 10:50:00,37.2,37.21,37.06,37.09,62300.0,33.3707,33.3797,33.2452,33.2721,62300.0
2013-09-23 11:00:00,37.09,37.17,37.07,37.11,68300.0,33.2721,33.3438,33.2541,33.29,68300.0
2013-09-23 11:10:00,37.11,37.11,37.03,37.03,59300.0,33.29,33.29,33.2182,33.2182,59300.0
2013-09-23 11:20:00,37.03,37.08,36.99,36.99,69900.0,33.2182,33.2631,33.1824,33.1824,69900.0
2013-09-23 11:30:00,36.99,37.11,36.98,37.1,66200.0,33.1824,33.29,33.1734,33.281,66200.0
2013-09-23 11:40:00,37.1,37.11,36.88,36.89,53100.0,33.281,33.29,33.0837,33.0927,53100.0
2013-09-23 11:50:00,36.89,36.95,36.84,36.85,79200.0,33.0927,33.1465,33.0478,33.0568,79200.0
2013-09-23 12:00:00,36.85,37.05,36.83,37.02,100900.0,33.0568,33.2362,33.0388,33.2093,100900.0
2013-09-23 12:10:00,37.03,37.16,37.03,37.1,75200.0,33.2182,33.3349,33.2182,33.281,75200.0
2013-09-23 12:20:00,37.08,37.1,37.01,37.02,24100.0,33.2631,33.281,33.2003,33.2093,24100.0
2013-09-23 12:30:00,37.04,37.04,37.0,37.04,19400.0,33.2272,33.2272,33.1913,33.2272,19400.0
2013-09-23 12:40:00,37.04,37.1,37.0,37.01,16700.0,33.2272,33.281,33.1913,33.2003,16700.0
2013-09-23 12:50:00,37.01,37.09,37.01,37.04,11300.0,33.2003,33.2721,33.2003,33.2272,11300.0
2013-09-23 13:00:00,37.04,37.04,36.93,36.94,30500.0,33.2272,33.2272,33.1285,33.1375,30500.0
2013-09-23 13:10:00,36.94,36.96,36.91,36.95,36400.0,33.1375,33.1555,33.1106,33.1465,36400.0
2013-09-23 13:20:00,36.95,37.11,36.95,37.09,38700.0,33.1465,33.29,33.1465,33.2721,38700.0
2013-09-23 13:30:00,37.09,37.11,37.03,37.04,31200.0,33.2721,33.29,33.2182,33.2272,31200.0
2013-09-23 13:40:00,37.04,37.11,37.04,37.06,21400.0,33.2272,33.29,33.2272,33.2452,21400.0
2013-09-23 13:50:00,37.05,37.13,37.02,37.05,103500.0,33.2362,33.308,33.2093,33.2362,103500.0
2013-09-23 14:00:00,37.05,37.12,37.05,37.12,29500.0,33.2362,33.299,33.2362,33.299,29500.0
2013-09-23 14:10:00,37.12,37.2,37.12,37.18,36800.0,33.299,33.3707,33.299,33.3528,36800.0
2013-09-23 14:20:00,37.18,37.19,37.15,37.15,32100.0,33.3528,33.3618,33.3259,33.3259,32100.0
2013-09-23 14:30:00,37.15,37.16,37.1,37.14,40700.0,33.3259,33.3349,33.281,33.3169,40700.0
2013-09-23 14:40:00,37.15,37.15,37.08,37.08,52800.0,33.3259,33.3259,33.2631,33.2631,52800.0
2013-09-23 14:50:00,37.08,37.08,37.01,37.02,34300.0,33.2631,33.2631,33.2003,33.2093,34300.0
2013-09-23 15:00:00,37.02,37.1,37.01,37.1,23600.0,33.2093,33.281,33.2003,33.281,23600.0
2013-09-23 15:10:00,37.09,37.1,37.04,37.07,38300.0,33.2721,33.281,33.2272,33.2541,38300.0
2013-09-23 15:20:00,37.07,37.07,37.03,37.05,28300.0,33.2541,33.2541,33.2182,33.2362,28300.0
2013-09-23 15:30:00,37.05,37.11,37.04,37.08,68000.0,33.2362,33.29,33.2272,33.2631,68000.0
2013-09-23 15:40:00,37.08,37.12,37.07,37.11,66900.0,33.2631,33.299,33.2541,33.29,66900.0
2013-09-23 15:50:00,37.11,37.12,37.01,37.03,135200.0,33.29,33.299,33.2003,33.2182,135200.0
2013-09-24 09:30:00,37.13,37.22,37.02,37.05,44900.0,33.308,33.3887,33.2093,33.2362,44900.0
2013-09-24 09:40:00,37.07,37.16,36.93,37.07,22700.0,33.2541,33.3349,33.1285,33.2541,22700.0
2013-09-24 09:50:00,37.04,37.05,36.93,37.03,15600.0,33.2272,33.2362,33.1285,33.2182,15600.0
2013-09-24 10:00:00,37.0,37.02,36.93,36.98,27200.0,33.1913,33.2093,33.1285,33.1734,27200.0
2013-09-24 10:10:00,37.0,37.05,36.97,37.02,28800.0,33.1913,33.2362,33.1644,33.2093,28800.0
2013-09-24 10:20:00,37.02,37.17,37.02,37.15,165900.0,33.2093,33.3438,33.2093,33.3259,165900.0
2013-09-24 10:30:00,37.15,37.24,37.11,37.23,68100.0,33.3259,33.4066,33.29,33.3977,68100.0
2013-09-24 10:40:00,37.23,37.25,37.1,37.1,42200.0,33.3977,33.4156,33.281,33.281,42200.0
2013-09-24 10:50:00,37.11,37.17,37.1,37.13,17900.0,33.29,33.3438,33.281,33.308,17900.0
2013-09-24 11:00:00,37.12,37.24,37.1,37.24,19200.0,33.299,33.4066,33.281,33.4066,19200.0
2013-09-24 11:10:00,37.23,37.32,37.23,37.31,19500.0,33.3977,33.4784,33.3977,33.4694,19500.0
2013-09-24 11:20:00,37.3,37.34,37.25,37.3,13400.0,33.4605,33.4963,33.4156,33.4605,13400.0
2013-09-24 11:30:00,37.3,37.41,37.29,37.35,22700.0,33.4605,33.5591,33.4515,33.5053,22700.0
2013-09-24 11:40:00,37.35,37.46,37.3,37.3,30500.0,33.5053,33.604,33.4605,33.4605,30500.0
2013-09-24 11:50:00,37.3,37.39,37.27,37.38,15300.0,33.4605,33.5412,33.4335,33.5322,15300.0
2013-09-24 12:00:00,37.35,37.42,37.35,37.39,11900.0,33.5053,33.5681,33.5053,33.5412,11900.0
2013-09-24 12:10:00,37.4,37.41,37.35,37.4,18200.0,33.5502,33.5591,33.5053,33.5502,18200.0
2013-09-24 12:20:00,37.4,37.52,37.39,37.49,12400.0,33.5502,33.6578,33.5412,33.6309,12400.0
2013-09-24 12:30:00,37.5,37.61,37.48,37.59,28400.0,33.6399,33.7385,33.6219,33.7206,28400.0
2013-09-24 12:40:00,37.6,37.64,37.58,37.61,22300.0,33.7296,33.7655,33.7116,33.7385,22300.0
2013-09-24 12:50:00,37.6,37.66,37.58,37.62,45800.0,33.7296,33.7834,33.7116,33.7475,45800.0
2013-09-24 13:00:00,37.61,37.66,37.61,37.66,27400.0,33.7385,33.7834,33.7385,33.7834,27400.0
2013-09-24 13:10:00,37.66,37.68,37.62,37.62,17000.0,33.7834,33.8013,33.7475,33.7475,17000.0
2013-09-24 13:20:00,37.62,37.68,37.62,37.65,24500.0,33.7475,33.8013,33.7475,33.7744,24500.0
2013-09-24 13:30:00,37.64,37.65,37.58,37.59,28700.0,33.7655,33.7744,33.7116,33.7206,28700.0
2013-09-24 13:40:00,37.6,37.66,37.59,37.64,23700.0,33.7296,33.7834,33.7206,33.7655,23700.0
2013-09-24 13:50:00,37.62,37.65,37.59,37.59,20900.0,33.7475,33.7744,33.7206,33.7206,20900.0
2013-09-24 14:00:00,37.6,37.64,37.58,37.62,29500.0,33.7296,33.7655,33.7116,33.7475,29500.0
2013-09-24 14:10:00,37.62,37.67,37.6,37.67,49100.0,33.7475,33.7924,33.7296,33.7924,49100.0
2013-09-24 14:20:00,37.67,37.69,37.63,37.67,31500.0,33.7924,33.8103,33.7565,33.7924,31500.0
2013-09-24 14:30:00,37.67,37.69,37.6,37.63,56800.0,33.7924,33.8103,33.7296,33.7565,56800.0
2013-09-24 14:40:00,37.63,37.66,37.59,37.62,107300.0,33.7565,33.7834,33.7206,33.7475,107300.0
2013-09-24 14:50:00,37.62,37.66,37.59,37.63,69100.0,33.7475,33.7834,33.7206,33.7565,69100.0
2013-09-24 15:00:00,37.63,37.65,37.6,37.61,35400.0,33.7565,33.7744,33.7296,33.7385,35400.0
2013-09-24 15:10:00,37.61,37.65,37.59,37.6,44000.0,33.7385,33.7744,33.7206,33.7296,44000.0
2013-09-24 15:20:00,37.59,37.66,37.52,37.55,34800.0,33.7206,33.7834,33.6578,33.6847,34800.0
2013-09-24 15:30:00,37.54,37.57,37.45,37.51,72300.0,33.6757,33.7027,33.595,33.6488,72300.0
2013-09-24 15:40:00,37.51,37.54,37.47,37.51,68200.0,33.6488,33.6757,33.613,33.6488,68200.0
2013-09-24 15:50:00,37.5,37.51,37.42,37.45,117300.0,33.6399,33.6488,33.5681,33.595,117300.0
2013-09-25 09:30:00,37.64,37.9,37.3,37.31,70600.0,33.7655,33.9987,33.4605,33.4694,70600.0
2013-09-25 09:40:00,37.33,37.38,37.25,37.25,32000.0,33.4874,33.5322,33.4156,33.4156,32000.0
2013-09-25 09:50:00,37.25,37.33,37.25,37.25,22000.0,33.4156,33.4874,33.4156,33.4156,22000.0
2013-09-25 10:00:00,37.25,37.39,37.24,37.25,34600.0,33.4156,33.5412,33.4066,33.4156,34600.0
2013-09-25 10:10:00,37.26,37.31,37.15,37.29,40000.0,33.4246,33.4694,33.3259,33.4515,40000.0
2013-09-25 10:20:00,37.28,37.52,37.28,37.52,45800.0,33.4425,33.6578,33.4425,33.6578,45800.0
2013-09-25 10:30:00,37.52,37.53,37.49,37.51,37300.0,33.6578,33.6668,33.6309,33.6488,37300.0
2013-09-25 10:40:00,37.53,37.59,37.53,37.55,9000.0,33.6668,33.7206,33.6668,33.6847,9000.0
2013-09-25 10:50:00,37.55,37.63,37.54,37.54,17400.0,33.6847,33.7565,33.6757,33.6757,17400.0
2013-09-25 11:00:00,37.54,37.54,37.33,37.34,28900.0,33.6757,33.6757,33.4874,33.4963,28900.0
2013-09-25 11:10:00,37.33,37.54,37.33,37.53,15700.0,33.4874,33.6757,33.4874,33.6668,15700.0
2013-09-25 11:20:00,37.52,37.54,37.49,37.52,12700.0,33.6578,33.6757,33.6309,33.6578,12700.0
2013-09-25 11:30:00,37.52,37.53,37.45,37.52,16000.0,33.6578,33.6668,33.595,33.6578,16000.0
2013-09-25 11:40:00,37.51,37.53,37.46,37.52,12500.0,33.6488,33.6668,33.604,33.6578,12500.0
2013-09-25 11:50:00,37.54,37.63,37.54,37.58,32500.0,33.6757,33.7565,33.6757,33.7116,32500.0
2013-09-25 12:00:00,37.58,37.67,37.53,37.66,18400.0,33.7116,33.7924,33.6668,33.7834,18400.0
2013-09-25 12:10:00,37.65,37.68,37.63,37.65,11100.0,33.7744,33.8013,33.7565,33.7744,11100.0
2013-09-25 12:20:00,37.65,37.65,37.49,37.58,9700.0,33.7744,33.7744,33.6309,33.7116,9700.0
2013-09-25 12:30:00,37.58,37.58,37.53,37.58,8700.0,33.7116,33.7116,33.6668,33.7116,8700.0
2013-09-25 12:40:00,37.6,37.61,37.53,37.61,10100.0,33.7296,33.7385,33.6668,33.7385,10100.0
2013-09-25 12:50:00,37.6,37.61,37.52,37.53,18000.0,33.7296,33.7385,33.6578,33.6668,18000.0
2013-09-25 13:00:00,37.52,37.58,37.52,37.56,9100.0,33.6578,33.7116,33.6578,33.6937,9100.0
2013-09-25 13:10:00,37.56,37.6,37.51,37.56,42100.0,33.6937,33.7296,33.6488,33.6937,42100.0
2013-09-25 13:20:00,37.54,37.55,37.45,37.45,17000.0,33.6757,33.6847,33.595,33.595,17000.0
2013-09-25 13:30:00,37.45,37.45,37.3,37.3,27600.0,33.595,33.595,33.4605,33.4605,27600.0
2013-09-25 13:40:00,37.32,37.38,37.24,37.34,11500.0,33.4784,33.5322,33.4066,33.4963,11500.0
2013-09-25 13:50:00,37.33,37.34,37.25,37.28,23100.0,33.4874,33.4963,33.4156,33.4425,23100.0
2013-09-25 14:00:00,37.28,37.32,37.25,37.25,33700.0,33.4425,33.4784,33.4156,33.4156,33700.0
2013-09-25 14:10:00,37.25,37.32,37.16,37.29,40600.0,33.4156,33.4784,33.3349,33.4515,40600.0
2013-09-25 14:20:00,37.28,37.34,37.24,37.3,47700.0,33.4425,33.4963,33.4066,33.4605,47700.0
2013-09-25 14:30:00,37.3,37.32,37.26,37.28,42800.0,33.4605,33.4784,33.4246,33.4425,42800.0
2013-09-25 14:40:00,37.29,37.37,37.28,37.31,28600.0,33.4515,33.5232,33.4425,33.4694,28600.0
2013-09-25 14:50:00,37.31,37.36,37.3,37.31,39500.0,33.4694,33.5143,33.4605,33.4694,39500.0
2013-09-25 15:00:00,37.31,37.38,37.3,37.34,33700.0,33.4694,33.5322,33.4605,33.4963,33700.0
2013-09-25 15:10:00,37.35,37.38,37.32,37.34,31200.0,33.5053,33.5322,33.4784,33.4963,31200.0
2013-09-25 15:20:00,37.34,37.35,37.28,37.31,48400.0,33.4963,33.5053,33.4425,33.4694,48400.0
2013-09-25 15:30:00,37.3,37.31,37.18,37.23,76400.0,33.4605,33.4694,33.3528,33.3977,76400.0
2013-09-25 15:40:00,37.24,37.24,37.14,37.15,97800.0,33.4066,33.4066,33.3169,33.3259,97800.0
2013-09-25 15:50:00,37.15,37.19,37.15,37.15,170100.0,33.3259,33.3618,33.3259,33.3259,170100.0
2013-09-26 09:30:00,37.29,37.61,37.16,37.61,21000.0,33.4515,33.7385,33.3349,33.7385,21000.0
2013-09-26 09:40:00,37.61,37.61,37.26,37.57,18700.0,33.7385,33.7385,33.4246,33.7027,18700.0
2013-09-26 09:50:00,37.58,37.7,37.48,37.61,47400.0,33.7116,33.8193,33.6219,33.7385,47400.0
2013-09-26 10:00:00,37.61,37.77,37.57,37.76,13000.0,33.7385,33.8821,33.7027,33.8731,13000.0
2013-09-26 10:10:00,37.77,37.77,37.59,37.59,15400.0,33.8821,33.8821,33.7206,33.7206,15400.0
2013-09-26 10:20:00,37.6,37.62,37.56,37.58,18600.0,33.7296,33.7475,33.6937,33.7116,18600.0
2013-09-26 10:30:00,37.6,37.61,37.48,37.5,16400.0,33.7296,33.7385,33.6219,33.6399,16400.0
2013-09-26 10:40:00,37.51,37.54,37.27,37.34,18400.0,33.6488,33.6757,33.4335,33.4963,18400.0
2013-09-26 10:50:00,37.34,37.35,37.21,37.26,16300.0,33.4963,33.5053,33.3797,33.4246,16300.0
2013-09-26 11:00:00,37.25,37.26,37.12,37.16,28600.0,33.4156,33.4246,33.299,33.3349,28600.0
2013-09-26 11:10:00,37.17,37.17,37.1,37.1,24200.0,33.3438,33.3438,33.281,33.281,24200.0
2013-09-26 11:20:00,37.11,37.28,37.1,37.25,42500.0,33.29,33.4425,33.281,33.4156,42500.0
2013-09-26 11:30:00,37.23,37.25,37.15,37.15,14800.0,33.3977,33.4156,33.3259,33.3259,14800.0
2013-09-26 11:40:00,37.18,37.39,37.17,37.39,29200.0,33.3528,33.5412,33.3438,33.5412,29200.0
2013-09-26 11:50:00,37.38,37.39,37.27,37.32,15400.0,33.5322,33.5412,33.4335,33.4784,15400.0
2013-09-26 12:00:00,37.33,37.49,37.33,37.47,19500.0,33.4874,33.6309,33.4874,33.613,19500.0
2013-09-26 12:10:00,37.49,37.5,37.42,37.42,11800.0,33.6309,33.6399,33.5681,33.5681,11800.0
2013-09-26 12:20:00,37.43,37.47,37.41,37.47,8300.0,33.5771,33.613,33.5591,33.613,8300.0
2013-09-26 12:30:00,37.49,37.51,37.43,37.45,15300.0,33.6309,33.6488,33.5771,33.595,15300.0
2013-09-26 12:40:00,37.44,37.5,37.4,37.47,13600.0,33.586,33.6399,33.5502,33.613,13600.0
2013-09-26 12:50:00,37.45,37.45,37.38,37.43,8300.0,33.595,33.595,33.5322,33.5771,8300.0
2013-09-26 13:00:00,37.44,37.53,37.44,37.49,13800.0,33.586,33.6668,33.586,33.6309,13800.0
2013-09-26 13:10:00,37.47,37.52,37.46,37.47,11900.0,33.613,33.6578,33.604,33.613,11900.0
2013-09-26 13:20:00,37.44,37.5,37.44,37.46,21800.0,33.586,33.6399,33.586,33.604,21800.0
2013-09-26 13:30:00,37.45,37.47,37.35,37.35,9500.0,33.595,33.613,33.5053,33.5053,9500.0
2013-09-26 13:40:00,37.35,37.43,37.32,37.39,10800.0,33.5053,33.5771,33.4784,33.5412,10800.0
2013-09-26 13:50:00,37.41,37.43,37.36,37.36,67300.0,33.5591,33.5771,33.5143,33.5143,67300.0
2013-09-26 14:00:00,37.36,37.36,37.17,37.21,22500.0,33.5143,33.5143,33.3438,33.3797,22500.0
2013-09-26 14:10:00,37.21,37.21,37.15,37.15,52900.0,33.3797,33.3797,33.3259,33.3259,52900.0
2013-09-26 14:20:00,37.16,37.19,37.13,37.17,16700.0,33.3349,33.3618,33.308,33.3438,16700.0
2013-09-26 14:30:00,37.15,37.23,37.14,37.23,19100.0,33.3259,33.3977,33.3169,33.3977,19100.0
2013-09-26 14:40:00,37.23,37.29,37.15,37.23,35700.0,33.3977,33.4515,33.3259,33.3977,35700.0
2013-09-26 14:50:00,37.24,37.27,37.21,37.25,27500.0,33.4066,33.4335,33.3797,33.4156,27500.0
2013-09-26 15:00:00,37.25,37.26,37.22,37.23,25000.0,33.4156,33.4246,33.3887,33.3977,25000.0
2013-09-26 15:10:00,37.23,37.24,37.15,37.24,11900.0,33.3977,33.4066,33.3259,33.4066,11900.0
2013-09-26 15:20:00,37.24,37.31,37.23,37.24,15200.0,33.4066,33.4694,33.3977,33.4066,15200.0
2013-09-26 15:30:00,37.25,37.27,37.22,37.24,33900.0,33.4156,33.4335,33.3887,33.4066,33900.0
2013-09-26 15:40:00,37.25,37.28,37.19,37.27,41400.0,33.4156,33.4425,33.3618,33.4335,41400.0
2013-09-26 15:50:00,37.27,37.31,37.21,37.31,71800.0,33.4335,33.4694,33.3797,33.4694,71800.0
2013-09-27 09:30:00,37.3,37.33,37.11,37.21,40400.0,33.4605,33.4874,33.29,33.3797,40400.0
2013-09-27 09:40:00,37.19,37.32,37.19,37.24,35100.0,33.3618,33.4784,33.3618,33.4066,35100.0
2013-09-27 09:50:00,37.25,37.34,37.19,37.2,5700.0,33.4156,33.4963,33.3618,33.3707,5700.0
2013-09-27 10:00:00,37.14,37.15,37.04,37.05,30800.0,33.3169,33.3259,33.2272,33.2362,30800.0
2013-09-27 10:10:00,37.07,37.24,37.07,37.12,12900.0,33.2541,33.4066,33.2541,33.299,12900.0
2013-09-27 10:20:00,37.13,37.16,37.07,37.13,11900.0,33.308,33.3349,33.2541,33.308,11900.0
2013-09-27 10:30:00,37.1,37.3,37.09,37.25,8800.0,33.281,33.4605,33.2721,33.4156,8800.0
2013-09-27 10:40:00,37.24,37.28,37.2,37.27,3900.0,33.4066,33.4425,33.3707,33.4335,3900.0
2013-09-27 10:50:00,37.28,37.29,37.22,37.25,5700.0,33.4425,33.4515,33.3887,33.4156,5700.0
2013-09-27 11:00:00,37.26,37.33,37.22,37.22,8200.0,33.4246,33.4874,33.3887,33.3887,8200.0
2013-09-27 11:10:00,37.21,37.27,37.2,37.25,5600.0,33.3797,33.4335,33.3707,33.4156,5600.0
2013-09-27 11:20:00,37.24,37.3,37.22,37.29,5400.0,33.4066,33.4605,33.3887,33.4515,5400.0
2013-09-27 11:30:00,37.3,37.34,37.23,37.29,6600.0,33.4605,33.4963,33.3977,33.4515,6600.0
2013-09-27 11:40:00,37.27,37.31,37.24,37.29,39700.0,33.4335,33.4694,33.4066,33.4515,39700.0
2013-09-27 11:50:00,37.27,37.32,37.25,37.29,7700.0,33.4335,33.4784,33.4156,33.4515,7700.0
2013-09-27 12:00:00,37.29,37.31,37.26,37.27,8900.0,33.4515,33.4694,33.4246,33.4335,8900.0
2013-09-27 12:10:00,37.25,37.32,37.25,37.32,9500.0,33.4156,33.4784,33.4156,33.4784,9500.0
2013-09-27 12:20:00,37.34,37.34,37.26,37.27,3000.0,33.4963,33.4963,33.4246,33.4335,3000.0
2013-09-27 12:30:00,37.28,37.29,37.25,37.25,5200.0,33.4425,33.4515,33.4156,33.4156,5200.0
2013-09-27 12:40:00,37.25,37.27,37.25,37.25,8200.0,33.4156,33.4335,33.4156,33.4156,8200.0
2013-09-27 12:50:00,37.26,37.26,37.25,37.26,3800.0,33.4246,33.4246,33.4156,33.4246,3800.0
2013-09-27 13:00:00,37.25,37.27,37.25,37.27,6800.0,33.4156,33.4335,33.4156,33.4335,6800.0
2013-09-27 13:10:00,37.26,37.31,37.26,37.29,11000.0,33.4246,33.4694,33.4246,33.4515,11000.0
2013-09-27 13:20:00,37.3,37.3,37.25,37.26,9300.0,33.4605,33.4605,33.4156,33.4246,9300.0
2013-09-27 13:30:00,37.26,37.27,37.25,37.26,13600.0,33.4246,33.4335,33.4156,33.4246,13600.0
2013-09-27 13:40:00,37.26,37.26,37.25,37.26,2500.0,33.4246,33.4246,33.4156,33.4246,2500.0
2013-09-27 13:50:00,37.27,37.28,37.18,37.19,13600.0,33.4335,33.4425,33.3528,33.3618,13600.0
2013-09-27 14:00:00,37.2,37.21,37.09,37.1,24000.0,33.3707,33.3797,33.2721,33.281,24000.0
2013-09-27 14:10:00,37.09,37.17,37.09,37.11,21400.0,33.2721,33.3438,33.2721,33.29,21400.0
2013-09-27 14:20:00,37.1,37.15,37.09,37.14,5800.0,33.281,33.3259,33.2721,33.3169,5800.0
2013-09-27 14:30:00,37.13,37.16,37.09,37.15,14700.0,33.308,33.3349,33.2721,33.3259,14700.0
2013-09-27 14:40:00,37.14,37.14,37.11,37.11,7900.0,33.3169,33.3169,33.29,33.29,7900.0
2013-09-27 14:50:00,37.11,37.15,37.1,37.12,13700.0,33.29,33.3259,33.281,33.299,13700.0
2013-09-27 15:00:00,37.14,37.17,37.14,37.15,18900.0,33.3169,33.3438,33.3169,33.3259,18900.0
2013-09-27 15:10:00,37.16,37.18,37.15,37.15,12200.0,33.3349,33.3528,33.3259,33.3259,12200.0
2013-09-27 15:20:00,37.15,37.16,37.11,37.11,68500.0,33.3259,33.3349,33.29,33.29,68500.0
2013-09-27 15:30:00,37.11,37.15,37.1,37.14,54600.0,33.29,33.3259,33.281,33.3169,54600.0
2013-09-27 15:40:00,37.15,37.18,37.1,37.15,66000.0,33.3259,33.3528,33.281,33.3259,66000.0
2013-09-27 15:50:00,37.15,37.22,37.15,37.22,120000.0,33.3259,33.3887,33.3259,33.3887,120000.0
2013-09-30 09:30:00,36.71,37.0,36.71,36.95,111800.0,32.9312,33.1913,32.9312,33.1465,111800.0
2013-09-30 09:40:00,36.93,37.0,36.86,36.92,69800.0,33.1285,33.1913,33.0657,33.1196,69800.0
2013-09-30 09:50:00,36.92,36.99,36.9,36.9,35100.0,33.1196,33.1824,33.1016,33.1016,35100.0
2013-09-30 10:00:00,36.9,36.9,36.82,36.9,32600.0,33.1016,33.1016,33.0299,33.1016,32600.0
2013-09-30 10:10:00,36.92,37.07,36.9,37.01,43700.0,33.1196,33.2541,33.1016,33.2003,43700.0
2013-09-30 10:20:00,37.02,37.09,37.01,37.01,7900.0,33.2093,33.2721,33.2003,33.2003,7900.0
2013-09-30 10:30:00,36.98,37.08,36.92,37.08,13600.0,33.1734,33.2631,33.1196,33.2631,13600.0
2013-09-30 10:40:00,37.08,37.15,37.03,37.09,19400.0,33.2631,33.3259,33.2182,33.2721,19400.0
2013-09-30 10:50:00,37.09,37.15,37.08,37.13,21700.0,33.2721,33.3259,33.2631,33.308,21700.0
2013-09-30 11:00:00,37.11,37.15,37.1,37.12,10400.0,33.29,33.3259,33.281,33.299,10400.0
2013-09-30 11:10:00,37.1,37.13,37.08,37.09,17400.0,33.281,33.308,33.2631,33.2721,17400.0
2013-09-30 11:20:00,37.1,37.18,37.1,37.17,10300.0,33.281,33.3528,33.281,33.3438,10300.0
2013-09-30 11:30:00,37.15,37.2,37.13,37.19,21400.0,33.3259,33.3707,33.308,33.3618,21400.0
2013-09-30 11:40:00,37.19,37.27,37.19,37.21,27600.0,33.3618,33.4335,33.3618,33.3797,27600.0
2013-09-30 11:50:00,37.2,37.27,37.2,37.25,14300.0,33.3707,33.4335,33.3707,33.4156,14300.0
2013-09-30 12:00:00,37.24,37.25,37.18,37.18,14000.0,33.4066,33.4156,33.3528,33.3528,14000.0
2013-09-30 12:10:00,37.18,37.22,37.17,37.21,23100.0,33.3528,33.3887,33.3438,33.3797,23100.0
2013-09-30 12:20:00,37.22,37.22,37.16,37.22,20100.0,33.3887,33.3887,33.3349,33.3887,20100.0
2013-09-30 12:30:00,37.22,37.25,37.2,37.24,15500.0,33.3887,33.4156,33.3707,33.4066,15500.0
2013-09-30 12:40:00,37.24,37.26,37.23,37.25,16900.0,33.4066,33.4246,33.3977,33.4156,16900.0
2013-09-30 12:50:00,37.24,37.25,37.16,37.2,19000.0,33.4066,33.4156,33.3349,33.3707,19000.0
2013-09-30 13:00:00,37.22,37.25,37.22,37.24,13300.0,33.3887,33.4156,33.3887,33.4066,13300.0
2013-09-30 13:10:00,37.25,37.29,37.22,37.27,66700.0,33.4156,33.4515,33.3887,33.4335,66700.0
2013-09-30 13:20:00,37.27,37.27,37.17,37.2,9100.0,33.4335,33.4335,33.3438,33.3707,9100.0
2013-09-30 13:30:00,37.21,37.33,37.21,37.26,11800.0,33.3797,33.4874,33.3797,33.4246,11800.0
2013-09-30 13:40:00,37.27,37.36,37.24,37.36,11300.0,33.4335,33.5143,33.4066,33.5143,11300.0
2013-09-30 13:50:00,37.35,37.36,37.18,37.27,28100.0,33.5053,33.5143,33.3528,33.4335,28100.0
2013-09-30 14:00:00,37.29,37.31,37.24,37.31,7600.0,33.4515,33.4694,33.4066,33.4694,7600.0
2013-09-30 14:10:00,37.31,37.33,37.23,37.26,18400.0,33.4694,33.4874,33.3977,33.4246,18400.0
2013-09-30 14:20:00,37.26,37.26,37.22,37.24,12000.0,33.4246,33.4246,33.3887,33.4066,12000.0
2013-09-30 14:30:00,37.25,37.37,37.24,37.36,17700.0,33.4156,33.5232,33.4066,33.5143,17700.0
2013-09-30 14:40:00,37.36,37.36,37.24,37.28,21300.0,33.5143,33.5143,33.4066,33.4425,21300.0
2013-09-30 14:50:00,37.29,37.35,37.29,37.29,122800.0,33.4515,33.5053,33.4515,33.4515,122800.0
2013-09-30 15:00:00,37.28,37.28,37.2,37.27,10300.0,33.4425,33.4425,33.3707,33.4335,10300.0
2013-09-30 15:10:00,37.28,37.28,37.09,37.13,45400.0,33.4425,33.4425,33.2721,33.308,45400.0
2013-09-30 15:20:00,37.13,37.17,37.12,37.16,31400.0,33.308,33.3438,33.299,33.3349,31400.0
2013-09-30 15:30:00,37.16,37.23,37.15,37.19,64000.0,33.3349,33.3977,33.3259,33.3618,64000.0
2013-09-30 15:40:00,37.18,37.22,37.1,37.15,65900.0,33.3528,33.3887,33.281,33.3259,65900.0
2013-09-30 15:50:00,37.15,37.23,37.09,37.22,74200.0,33.3259,33.3977,33.2721,33.3887,74200.0
2013-10-01 09:30:00,37.49,37.77,37.44,37.72,48500.0,33.6309,33.8821,33.586,33.8372,48500.0
2013-10-01 09:40:00,37.68,37.76,37.54,37.75,29200.0,33.8013,33.8731,33.6757,33.8641,29200.0
2013-10-01 09:50:00,37.7,37.79,37.64,37.78,62300.0,33.8193,33.9,33.7655,33.891,62300.0
2013-10-01 10:00:00,37.75,37.89,37.75,37.76,37900.0,33.8641,33.9897,33.8641,33.8731,37900.0
2013-10-01 10:10:00,37.75,37.75,37.64,37.75,34000.0,33.8641,33.8641,33.7655,33.8641,34000.0
2013-10-01 10:20:00,37.75,37.76,37.68,37.73,28100.0,33.8641,33.8731,33.8013,33.8462,28100.0
2013-10-01 10:30:00,37.74,37.78,37.71,37.77,21000.0,33.8552,33.891,33.8282,33.8821,21000.0
2013-10-01 10:40:00,37.77,37.77,37.71,37.74,8800.0,33.8821,33.8821,33.8282,33.8552,8800.0
2013-10-01 10:50:00,37.74,37.8,37.74,37.74,13500.0,33.8552,33.909,33.8552,33.8552,13500.0
2013-10-01 11:00:00,37.74,37.8,37.74,37.78,4000.0,33.8552,33.909,33.8552,33.891,4000.0
2013-10-01 11:10:00,37.79,37.79,37.75,37.77,41300.0,33.9,33.9,33.8641,33.8821,41300.0
2013-10-01 11:20:00,37.77,37.77,37.73,37.74,12100.0,33.8821,33.8821,33.8462,33.8552,12100.0
2013-10-01 11:30:00,37.74,37.86,37.74,37.86,9500.0,33.8552,33.9628,33.8552,33.9628,9500.0
2013-10-01 11:40:00,37.86,37.9,37.84,37.85,24200.0,33.9628,33.9987,33.9449,33.9538,24200.0
2013-10-01 11:50:00,37.84,37.85,37.74,37.75,25600.0,33.9449,33.9538,33.8552,33.8641,25600.0
2013-10-01 12:00:00,37.75,37.81,37.75,37.79,15600.0,33.8641,33.918,33.8641,33.9,15600.0
2013-10-01 12:10:00,37.79,37.84,37.78,37.83,5900.0,33.9,33.9449,33.891,33.9359,5900.0
2013-10-01 12:20:00,37.83,37.89,37.81,37.89,24100.0,33.9359,33.9897,33.918,33.9897,24100.0
2013-10-01 12:30:00,37.9,37.9,37.86,37.87,14500.0,33.9987,33.9987,33.9628,33.9718,14500.0
2013-10-01 12:40:00,37.83,37.88,37.83,37.87,11200.0,33.9359,33.9807,33.9359,33.9718,11200.0
2013-10-01 12:50:00,37.85,37.86,37.76,37.77,17500.0,33.9538,33.9628,33.8731,33.8821,17500.0
2013-10-01 13:00:00,37.78,37.85,37.78,37.85,14400.0,33.891,33.9538,33.891,33.9538,14400.0
2013-10-01 13:10:00,37.85,37.86,37.79,37.81,17100.0,33.9538,33.9628,33.9,33.918,17100.0
2013-10-01 13:20:00,37.82,37.82,37.79,37.8,6800.0,33.9269,33.9269,33.9,33.909,6800.0
2013-10-01 13:30:00,37.8,37.81,37.77,37.77,29700.0,33.909,33.918,33.8821,33.8821,29700.0
2013-10-01 13:40:00,37.78,37.82,37.78,37.79,15100.0,33.891,33.9269,33.891,33.9,15100.0
2013-10-01 13:50:00,37.8,37.81,37.78,37.79,11500.0,33.909,33.918,33.891,33.9,11500.0
2013-10-01 14:00:00,37.78,37.78,37.71,37.71,15500.0,33.891,33.891,33.8282,33.8282,15500.0
2013-10-01 14:10:00,37.72,37.76,37.69,37.69,19900.0,33.8372,33.8731,33.8103,33.8103,19900.0
2013-10-01 14:20:00,37.69,37.69,37.6,37.61,12400.0,33.8103,33.8103,33.7296,33.7385,12400.0
2013-10-01 14:30:00,37.61,37.67,37.61,37.64,17600.0,33.7385,33.7924,33.7385,33.7655,17600.0
2013-10-01 14:40:00,37.65,37.66,37.61,37.66,12000.0,33.7744,33.7834,33.7385,33.7834,12000.0
2013-10-01 14:50:00,37.67,37.71,37.66,37.71,20800.0,33.7924,33.8282,33.7834,33.8282,20800.0
2013-10-01 15:00:00,37.7,37.73,37.68,37.72,25200.0,33.8193,33.8462,33.8013,33.8372,25200.0
2013-10-01 15:10:00,37.72,37.76,37.72,37.75,29000.0,33.8372,33.8731,33.8372,33.8641,29000.0
2013-10-01 15:20:00,37.74,37.77,37.72,37.72,27700.0,33.8552,33.8821,33.8372,33.8372,27700.0
2013-10-01 15:30:00,37.72,37.8,37.72,37.79,63900.0,33.8372,33.909,33.8372,33.9,63900.0
2013-10-01 15:40:00,37.79,37.86,37.78,37.85,50400.0,33.9,33.9628,33.891,33.9538,50400.0
2013-10-01 15:50:00,37.84,37.88,37.8,37.87,98700.0,33.9449,33.9807,33.909,33.9718,98700.0
2013-10-02 09:30:00,37.61,37.74,37.31,37.65,29700.0,33.7385,33.8552,33.4694,33.7744,29700.0
2013-10-02 09:40:00,37.6,37.7,37.6,37.63,29800.0,33.7296,33.8193,33.7296,33.7565,29800.0
2013-10-02 09:50:00,37.63,37.65,37.54,37.59,43400.0,33.7565,33.7744,33.6757,33.7206,43400.0
2013-10-02 10:00:00,37.6,37.61,37.34,37.36,40600.0,33.7296,33.7385,33.4963,33.5143,40600.0
2013-10-02 10:10:00,37.36,37.52,37.33,37.51,28100.0,33.5143,33.6578,33.4874,33.6488,28100.0
2013-10-02 10:20:00,37.5,37.54,37.36,37.39,37000.0,33.6399,33.6757,33.5143,33.5412,37000.0
2013-10-02 10:30:00,37.39,37.6,37.38,37.57,36700.0,33.5412,33.7296,33.5322,33.7027,36700.0
2013-10-02 10:40:00,37.56,37.56,37.45,37.53,21900.0,33.6937,33.6937,33.595,33.6668,21900.0
2013-10-02 10:50:00,37.52,37.58,37.47,37.47,39300.0,33.6578,33.7116,33.613,33.613,39300.0
2013-10-02 11:00:00,37.47,37.54,37.41,37.44,22000.0,33.613,33.6757,33.5591,33.586,22000.0
2013-10-02 11:10:00,37.41,37.52,37.35,37.5,36800.0,33.5591,33.6578,33.5053,33.6399,36800.0
2013-10-02 11:20:00,37.5,37.54,37.48,37.51,70200.0,33.6399,33.6757,33.6219,33.6488,70200.0
2013-10-02 11:30:00,37.51,37.54,37.5,37.5,47600.0,33.6488,33.6757,33.6399,33.6399,47600.0
2013-10-02 11:40:00,37.5,37.52,37.44,37.52,30300.0,33.6399,33.6578,33.586,33.6578,30300.0
2013-10-02 11:50:00,37.52,37.52,37.5,37.5,9200.0,33.6578,33.6578,33.6399,33.6399,9200.0
2013-10-02 12:00:00,37.5,37.53,37.5,37.51,25500.0,33.6399,33.6668,33.6399,33.6488,25500.0
2013-10-02 12:10:00,37.5,37.51,37.41,37.42,66300.0,33.6399,33.6488,33.5591,33.5681,66300.0
2013-10-02 12:20:00,37.42,37.45,37.35,37.36,9200.0,33.5681,33.595,33.5053,33.5143,9200.0
2013-10-02 12:30:00,37.36,37.41,37.36,37.4,7800.0,33.5143,33.5591,33.5143,33.5502,7800.0
2013-10-02 12:40:00,37.4,37.45,37.4,37.45,15100.0,33.5502,33.595,33.5502,33.595,15100.0
2013-10-02 12:50:00,37.44,37.45,37.4,37.4,19100.0,33.586,33.595,33.5502,33.5502,19100.0
2013-10-02 13:00:00,37.4,37.47,37.4,37.46,13100.0,33.5502,33.613,33.5502,33.604,13100.0
2013-10-02 13:10:00,37.46,37.46,37.45,37.45,10400.0,33.604,33.604,33.595,33.595,10400.0
2013-10-02 13:20:00,37.45,37.52,37.45,37.5,9100.0,33.595,33.6578,33.595,33.6399,9100.0
2013-10-02 13:30:00,37.49,37.61,37.47,37.59,46500.0,33.6309,33.7385,33.613,33.7206,46500.0
2013-10-02 13:40:00,37.58,37.69,37.57,37.65,42300.0,33.7116,33.8103,33.7027,33.7744,42300.0
2013-10-02 13:50:00,37.66,37.78,37.58,37.77,303200.0,33.7834,33.891,33.7116,33.8821,303200.0
2013-10-02 14:00:00,37.77,37.85,37.75,37.85,87200.0,33.8821,33.9538,33.8641,33.9538,87200.0
2013-10-02 14:10:00,37.84,37.86,37.83,37.85,17100.0,33.9449,33.9628,33.9359,33.9538,17100.0
2013-10-02 14:20:00,37.86,37.89,37.85,37.86,36100.0,33.9628,33.9897,33.9538,33.9628,36100.0
2013-10-02 14:30:00,37.85,37.88,37.82,37.87,30900.0,33.9538,33.9807,33.9269,33.9718,30900.0
2013-10-02 14:40:00,37.86,37.88,37.82,37.83,47100.0,33.9628,33.9807,33.9269,33.9359,47100.0
2013-10-02 14:50:00,37.83,37.93,37.83,37.9,150900.0,33.9359,34.0256,33.9359,33.9987,150900.0
2013-10-02 15:00:00,37.9,37.93,37.88,37.93,74500.0,33.9987,34.0256,33.9807,34.0256,74500.0
2013-10-02 15:10:00,37.93,38.01,37.93,37.99,176900.0,34.0256,34.0974,34.0256,34.0794,176900.0
2013-10-02 15:20:00,37.99,37.99,37.88,37.9,25300.0,34.0794,34.0794,33.9807,33.9987,25300.0
2013-10-02 15:30:00,37.9,37.99,37.9,37.97,124100.0,33.9987,34.0794,33.9987,34.0615,124100.0
2013-10-02 15:40:00,37.96,37.96,37.84,37.84,70400.0,34.0525,34.0525,33.9449,33.9449,70400.0
2013-10-02 15:50:00,37.84,37.86,37.79,37.83,152800.0,33.9449,33.9628,33.9,33.9359,152800.0
2013-10-03 09:30:00,37.94,38.07,37.76,37.92,40800.0,34.0346,34.1512,33.8731,34.0166,40800.0
2013-10-03 09:40:00,37.89,37.97,37.85,37.89,22200.0,33.9897,34.0615,33.9538,33.9897,22200.0
2013-10-03 09:50:00,37.89,37.92,37.65,37.85,85500.0,33.9897,34.0166,33.7744,33.9538,85500.0
2013-10-03 10:00:00,37.8,37.9,37.61,37.69,151700.0,33.909,33.9987,33.7385,33.8103,151700.0
2013-10-03 10:10:00,37.69,37.78,37.65,37.69,40800.0,33.8103,33.891,33.7744,33.8103,40800.0
2013-10-03 10:20:00,37.69,37.69,37.58,37.68,27800.0,33.8103,33.8103,33.7116,33.8013,27800.0
2013-10-03 10:30:00,37.66,37.69,37.61,37.64,17300.0,33.7834,33.8103,33.7385,33.7655,17300.0
2013-10-03 10:40:00,37.63,37.71,37.6,37.65,59000.0,33.7565,33.8282,33.7296,33.7744,59000.0
2013-10-03 10:50:00,37.65,37.75,37.64,37.69,35600.0,33.7744,33.8641,33.7655,33.8103,35600.0
2013-10-03 11:00:00,37.66,37.74,37.64,37.69,25200.0,33.7834,33.8552,33.7655,33.8103,25200.0
2013-10-03 11:10:00,37.71,37.81,37.7,37.79,24900.0,33.8282,33.918,33.8193,33.9,24900.0
2013-10-03 11:20:00,37.78,37.86,37.77,37.8,14900.0,33.891,33.9628,33.8821,33.909,14900.0
2013-10-03 11:30:00,37.78,37.82,37.68,37.7,31000.0,33.891,33.9269,33.8013,33.8193,31000.0
2013-10-03 11:40:00,37.7,37.7,37.59,37.6,32900.0,33.8193,33.8193,33.7206,33.7296,32900.0
2013-10-03 11:50:00,37.58,37.58,37.43,37.44,11400.0,33.7116,33.7116,33.5771,33.586,11400.0
2013-10-03 12:00:00,37.45,37.52,37.45,37.51,49800.0,33.595,33.6578,33.595,33.6488,49800.0
2013-10-03 12:10:00,37.51,37.53,37.45,37.46,37300.0,33.6488,33.6668,33.595,33.604,37300.0
2013-10-03 12:20:00,37.47,37.49,37.45,37.49,10200.0,33.613,33.6309,33.595,33.6309,10200.0
2013-10-03 12:30:00,37.49,37.6,37.48,37.57,36100.0,33.6309,33.7296,33.6219,33.7027,36100.0
2013-10-03 12:40:00,37.56,37.57,37.44,37.56,27600.0,33.6937,33.7027,33.586,33.6937,27600.0
2013-10-03 12:50:00,37.56,37.6,37.55,37.6,8600.0,33.6937,33.7296,33.6847,33.7296,8600.0
2013-10-03 13:00:00,37.6,37.66,37.53,37.65,18000.0,33.7296,33.7834,33.6668,33.7744,18000.0
2013-10-03 13:10:00,37.64,37.7,37.59,37.7,62400.0,33.7655,33.8193,33.7206,33.8193,62400.0
2013-10-03 13:20:00,37.7,37.79,37.64,37.78,30000.0,33.8193,33.9,33.7655,33.891,30000.0
2013-10-03 13:30:00,37.79,37.83,37.79,37.8,25200.0,33.9,33.9359,33.9,33.909,25200.0
2013-10-03 13:40:00,37.8,37.86,37.8,37.8,38600.0,33.909,33.9628,33.909,33.909,38600.0
2013-10-03 13:50:00,37.81,37.82,37.8,37.82,43600.0,33.918,33.9269,33.909,33.9269,43600.0
2013-10-03 14:00:00,37.82,37.82,37.68,37.73,126100.0,33.9269,33.9269,33.8013,33.8462,126100.0
2013-10-03 14:10:00,37.74,37.82,37.73,37.75,53400.0,33.8552,33.9269,33.8462,33.8641,53400.0
2013-10-03 14:20:00,37.75,37.92,37.75,37.92,88500.0,33.8641,34.0166,33.8641,34.0166,88500.0
2013-10-03 14:30:00,37.91,37.91,37.82,37.83,72000.0,34.0077,34.0077,33.9269,33.9359,72000.0
2013-10-03 14:40:00,37.84,37.87,37.81,37.83,34400.0,33.9449,33.9718,33.918,33.9359,34400.0
2013-10-03 14:50:00,37.83,37.87,37.82,37.84,49200.0,33.9359,33.9718,33.9269,33.9449,49200.0
2013-10-03 15:00:00,37.83,37.9,37.83,37.85,17300.0,33.9359,33.9987,33.9359,33.9538,17300.0
2013-10-03 15:10:00,37.85,37.9,37.85,37.88,20400.0,33.9538,33.9987,33.9538,33.9807,20400.0
2013-10-03 15:20:00,37.88,37.9,37.86,37.9,38500.0,33.9807,33.9987,33.9628,33.9987,38500.0
2013-10-03 15:30:00,37.9,37.98,37.9,37.98,42400.0,33.9987,34.0705,33.9987,34.0705,42400.0
2013-10-03 15:40:00,37.97,37.99,37.85,37.86,85400.0,34.0615,34.0794,33.9538,33.9628,85400.0
2013-10-03 15:50:00,37.87,37.91,37.8,37.86,118500.0,33.9718,34.0077,33.909,33.9628,118500.0
2013-10-04 09:30:00,38.5,38.59,38.27,38.4,443600.0,34.5369,34.6177,34.3306,34.4472,443600.0
2013-10-04 09:40:00,38.4,38.45,38.14,38.37,127300.0,34.4472,34.4921,34.214,34.4203,127300.0
2013-10-04 09:50:00,38.36,38.37,37.91,37.95,130600.0,34.4113,34.4203,34.0077,34.0435,130600.0
2013-10-04 10:00:00,37.97,38.18,37.95,38.18,113000.0,34.0615,34.2499,34.0435,34.2499,113000.0
2013-10-04 10:10:00,38.2,38.23,38.12,38.12,35200.0,34.2678,34.2947,34.196,34.196,35200.0
2013-10-04 10:20:00,38.14,38.25,38.13,38.25,165500.0,34.214,34.3127,34.205,34.3127,165500.0
2013-10-04 10:30:00,38.24,38.33,38.14,38.14,57300.0,34.3037,34.3844,34.214,34.214,57300.0
2013-10-04 10:40:00,38.15,38.3,38.15,38.3,145700.0,34.223,34.3575,34.223,34.3575,145700.0
2013-10-04 10:50:00,38.3,38.3,38.23,38.3,41700.0,34.3575,34.3575,34.2947,34.3575,41700.0
2013-10-04 11:00:00,38.3,38.39,38.3,38.31,71300.0,34.3575,34.4383,34.3575,34.3665,71300.0
2013-10-04 11:10:00,38.32,38.38,38.31,38.38,67800.0,34.3755,34.4293,34.3665,34.4293,67800.0
2013-10-04 11:20:00,38.37,38.39,38.32,38.34,46400.0,34.4203,34.4383,34.3755,34.3934,46400.0
2013-10-04 11:30:00,38.34,38.4,38.33,38.37,18500.0,34.3934,34.4472,34.3844,34.4203,18500.0
2013-10-04 11:40:00,38.37,38.47,38.36,38.47,28300.0,34.4203,34.51,34.4113,34.51,28300.0
2013-10-04 11:50:00,38.47,38.51,38.46,38.49,141600.0,34.51,34.5459,34.501,34.528,141600.0
2013-10-04 12:00:00,38.48,38.49,38.42,38.48,66900.0,34.519,34.528,34.4652,34.519,66900.0
2013-10-04 12:10:00,38.49,38.51,38.47,38.47,146800.0,34.528,34.5459,34.51,34.51,146800.0
2013-10-04 12:20:00,38.48,38.52,38.47,38.5,102900.0,34.519,34.5549,34.51,34.5369,102900.0
2013-10-04 12:30:00,38.5,38.54,38.47,38.54,49000.0,34.5369,34.5728,34.51,34.5728,49000.0
2013-10-04 12:40:00,38.54,38.57,38.47,38.5,74800.0,34.5728,34.5997,34.51,34.5369,74800.0
2013-10-04 12:50:00,38.5,38.53,38.47,38.49,23400.0,34.5369,34.5638,34.51,34.528,23400.0
2013-10-04 13:00:00,38.51,38.54,38.48,38.51,25200.0,34.5459,34.5728,34.519,34.5459,25200.0
2013-10-04 13:10:00,38.51,38.52,38.47,38.5,30300.0,34.5459,34.5549,34.51,34.5369,30300.0
2013-10-04 13:20:00,38.5,38.51,38.5,38.5,9500.0,34.5369,34.5459,34.5369,34.5369,9500.0
2013-10-04 13:30:00,38.5,38.55,38.5,38.55,27600.0,34.5369,34.5818,34.5369,34.5818,27600.0
2013-10-04 13:40:00,38.54,38.56,38.48,38.53,36300.0,34.5728,34.5908,34.519,34.5638,36300.0
2013-10-04 13:50:00,38.53,38.55,38.5,38.54,30500.0,34.5638,34.5818,34.5369,34.5728,30500.0
2013-10-04 14:00:00,38.55,38.6,38.51,38.6,52600.0,34.5818,34.6266,34.5459,34.6266,52600.0
2013-10-04 14:10:00,38.6,38.6,38.55,38.6,54400.0,34.6266,34.6266,34.5818,34.6266,54400.0
2013-10-04 14:20:00,38.6,38.6,38.55,38.6,39400.0,34.6266,34.6266,34.5818,34.6266,39400.0
2013-10-04 14:30:00,38.59,38.6,38.58,38.58,46200.0,34.6177,34.6266,34.6087,34.6087,46200.0
2013-10-04 14:40:00,38.58,38.6,38.58,38.6,37300.0,34.6087,34.6266,34.6087,34.6266,37300.0
2013-10-04 14:50:00,38.6,38.7,38.6,38.66,85700.0,34.6266,34.7163,34.6266,34.6805,85700.0
2013-10-04 15:00:00,38.66,38.69,38.63,38.69,38300.0,34.6805,34.7074,34.6535,34.7074,38300.0
2013-10-04 15:10:00,38.7,38.7,38.68,38.69,32500.0,34.7163,34.7163,34.6984,34.7074,32500.0
2013-10-04 15:20:00,38.68,38.69,38.57,38.64,59500.0,34.6984,34.7074,34.5997,34.6625,59500.0
2013-10-04 15:30:00,38.63,38.68,38.62,38.66,66700.0,34.6535,34.6984,34.6446,34.6805,66700.0
2013-10-04 15:40:00,38.66,38.7,38.65,38.7,80700.0,34.6805,34.7163,34.6715,34.7163,80700.0
2013-10-04 15:50:00,38.69,38.7,38.67,38.68,167800.0,34.7074,34.7163,34.6894,34.6984,167800.0
2013-10-07 09:30:00,38.3,38.41,37.94,38.22,62700.0,34.3575,34.4562,34.0346,34.2858,62700.0
2013-10-07 09:40:00,38.24,38.34,38.1,38.11,124100.0,34.3037,34.3934,34.1781,34.1871,124100.0
2013-10-07 09:50:00,38.12,38.15,38.01,38.09,134800.0,34.196,34.223,34.0974,34.1691,134800.0
2013-10-07 10:00:00,38.09,38.32,38.07,38.31,73400.0,34.1691,34.3755,34.1512,34.3665,73400.0
2013-10-07 10:10:00,38.31,38.37,38.23,38.27,59900.0,34.3665,34.4203,34.2947,34.3306,59900.0
2013-10-07 10:20:00,38.29,38.42,38.27,38.4,91100.0,34.3485,34.4652,34.3306,34.4472,91100.0
2013-10-07 10:30:00,38.41,38.55,38.38,38.51,71900.0,34.4562,34.5818,34.4293,34.5459,71900.0
2013-10-07 10:40:00,38.49,38.56,38.45,38.53,46400.0,34.528,34.5908,34.4921,34.5638,46400.0
2013-10-07 10:50:00,38.51,38.51,38.43,38.44,68200.0,34.5459,34.5459,34.4741,34.4831,68200.0
2013-10-07 11:00:00,38.44,38.45,38.28,38.3,40200.0,34.4831,34.4921,34.3396,34.3575,40200.0
2013-10-07 11:10:00,38.3,38.34,38.09,38.09,37900.0,34.3575,34.3934,34.1691,34.1691,37900.0
2013-10-07 11:20:00,38.08,38.21,38.0,38.18,81900.0,34.1602,34.2768,34.0884,34.2499,81900.0
2013-10-07 11:30:00,38.18,38.31,38.16,38.26,20200.0,34.2499,34.3665,34.2319,34.3216,20200.0
2013-10-07 11:40:00,38.26,38.28,38.22,38.25,35400.0,34.3216,34.3396,34.2858,34.3127,35400.0
2013-10-07 11:50:00,38.25,38.26,38.18,38.24,16900.0,34.3127,34.3216,34.2499,34.3037,16900.0
2013-10-07 12:00:00,38.24,38.26,38.21,38.26,8800.0,34.3037,34.3216,34.2768,34.3216,8800.0
2013-10-07 12:10:00,38.26,38.27,38.24,38.25,66600.0,34.3216,34.3306,34.3037,34.3127,66600.0
2013-10-07 12:20:00,38.27,38.27,38.14,38.16,20300.0,34.3306,34.3306,34.214,34.2319,20300.0
2013-10-07 12:30:00,38.14,38.18,38.09,38.17,9500.0,34.214,34.2499,34.1691,34.2409,9500.0
2013-10-07 12:40:00,38.16,38.17,38.12,38.16,16200.0,34.2319,34.2409,34.196,34.2319,16200.0
2013-10-07 12:50:00,38.17,38.18,38.08,38.08,16900.0,34.2409,34.2499,34.1602,34.1602,16900.0
2013-10-07 13:00:00,38.08,38.13,38.08,38.12,77100.0,34.1602,34.205,34.1602,34.196,77100.0
2013-10-07 13:10:00,38.11,38.34,38.11,38.33,22600.0,34.1871,34.3934,34.1871,34.3844,22600.0
2013-10-07 13:20:00,38.34,38.38,38.33,38.33,11200.0,34.3934,34.4293,34.3844,34.3844,11200.0
2013-10-07 13:30:00,38.31,38.38,38.25,38.25,13300.0,34.3665,34.4293,34.3127,34.3127,13300.0
2013-10-07 13:40:00,38.25,38.41,38.25,38.35,16800.0,34.3127,34.4562,34.3127,34.4024,16800.0
2013-10-07 13:50:00,38.35,38.36,38.27,38.29,88900.0,34.4024,34.4113,34.3306,34.3485,88900.0
2013-10-07 14:00:00,38.3,38.32,38.19,38.21,77000.0,34.3575,34.3755,34.2588,34.2768,77000.0
2013-10-07 14:10:00,38.21,38.23,38.14,38.15,47400.0,34.2768,34.2947,34.214,34.223,47400.0
2013-10-07 14:20:00,38.15,38.18,38.05,38.13,60400.0,34.223,34.2499,34.1333,34.205,60400.0
2013-10-07 14:30:00,38.14,38.19,38.11,38.15,21600.0,34.214,34.2588,34.1871,34.223,21600.0
2013-10-07 14:40:00,38.15,38.16,38.09,38.09,24800.0,34.223,34.2319,34.1691,34.1691,24800.0
2013-10-07 14:50:00,38.08,38.11,38.08,38.09,27000.0,34.1602,34.1871,34.1602,34.1691,27000.0
2013-10-07 15:00:00,38.1,38.1,38.06,38.09,40700.0,34.1781,34.1781,34.1422,34.1691,40700.0
2013-10-07 15:10:00,38.1,38.13,38.08,38.11,34000.0,34.1781,34.205,34.1602,34.1871,34000.0
2013-10-07 15:20:00,38.1,38.1,37.95,38.01,25300.0,34.1781,34.1781,34.0435,34.0974,25300.0
2013-10-07 15:30:00,38.02,38.02,37.93,37.94,32300.0,34.1063,34.1063,34.0256,34.0346,32300.0
2013-10-07 15:40:00,37.93,37.95,37.85,37.86,70200.0,34.0256,34.0435,33.9538,33.9628,70200.0
2013-10-07 15:50:00,37.87,37.93,37.85,37.92,199800.0,33.9718,34.0256,33.9538,34.0166,199800.0
2013-10-08 09:30:00,37.71,38.14,37.71,37.92,126300.0,33.8282,34.214,33.8282,34.0166,126300.0
2013-10-08 09:40:00,37.93,38.03,37.82,37.84,210700.0,34.0256,34.1153,33.9269,33.9449,210700.0
2013-10-08 09:50:00,37.85,37.89,37.71,37.77,62500.0,33.9538,33.9897,33.8282,33.8821,62500.0
2013-10-08 10:00:00,37.79,37.9,37.63,37.65,45400.0,33.9,33.9987,33.7565,33.7744,45400.0
2013-10-08 10:10:00,37.64,37.76,37.63,37.74,101400.0,33.7655,33.8731,33.7565,33.8552,101400.0
2013-10-08 10:20:00,37.73,37.75,37.53,37.71,219700.0,33.8462,33.8641,33.6668,33.8282,219700.0
2013-10-08 10:30:00,37.7,37.7,37.5,37.5,46200.0,33.8193,33.8193,33.6399,33.6399,46200.0
2013-10-08 10:40:00,37.5,37.65,37.32,37.35,102700.0,33.6399,33.7744,33.4784,33.5053,102700.0
2013-10-08 10:50:00,37.33,37.34,37.03,37.04,335000.0,33.4874,33.4963,33.2182,33.2272,335000.0
2013-10-08 11:00:00,37.03,37.05,36.75,37.02,175700.0,33.2182,33.2362,32.9671,33.2093,175700.0
2013-10-08 11:10:00,37.02,37.14,36.94,37.14,111500.0,33.2093,33.3169,33.1375,33.3169,111500.0
2013-10-08 11:20:00,37.11,37.16,36.98,37.0,51700.0,33.29,33.3349,33.1734,33.1913,51700.0
2013-10-08 11:30:00,37.0,37.0,36.79,36.87,166000.0,33.1913,33.1913,33.003,33.0747,166000.0
2013-10-08 11:40:00,36.87,36.94,36.71,36.74,201400.0,33.0747,33.1375,32.9312,32.9581,201400.0
2013-10-08 11:50:00,36.76,36.93,36.75,36.9,40600.0,32.976,33.1285,32.9671,33.1016,40600.0
2013-10-08 12:00:00,36.9,36.9,36.74,36.78,58800.0,33.1016,33.1016,32.9581,32.994,58800.0
2013-10-08 12:10:00,36.78,36.8,36.51,36.54,87500.0,32.994,33.0119,32.7518,32.7787,87500.0
2013-10-08 12:20:00,36.53,36.54,36.42,36.52,150000.0,32.7697,32.7787,32.671,32.7607,150000.0
2013-10-08 12:30:00,36.53,36.59,36.47,36.58,62500.0,32.7697,32.8235,32.7159,32.8146,62500.0
2013-10-08 12:40:00,36.58,36.79,36.52,36.78,51500.0,32.8146,33.003,32.7607,32.994,51500.0
2013-10-08 12:50:00,36.78,36.79,36.68,36.68,103600.0,32.994,33.003,32.9043,32.9043,103600.0
2013-10-08 13:00:00,36.68,36.68,36.58,36.58,70600.0,32.9043,32.9043,32.8146,32.8146,70600.0
2013-10-08 13:10:00,36.57,36.61,36.5,36.51,45700.0,32.8056,32.8415,32.7428,32.7518,45700.0
2013-10-08 13:20:00,36.51,36.66,36.5,36.64,208400.0,32.7518,32.8863,32.7428,32.8684,208400.0
2013-10-08 13:30:00,36.64,36.75,36.6,36.6,81300.0,32.8684,32.9671,32.8325,32.8325,81300.0
2013-10-08 13:40:00,36.6,36.62,36.57,36.6,70000.0,32.8325,32.8504,32.8056,32.8325,70000.0
2013-10-08 13:50:00,36.6,36.61,36.58,36.58,67700.0,32.8325,32.8415,32.8146,32.8146,67700.0
2013-10-08 14:00:00,36.58,36.62,36.52,36.61,100300.0,32.8146,32.8504,32.7607,32.8415,100300.0
2013-10-08 14:10:00,36.62,36.64,36.57,36.57,93300.0,32.8504,32.8684,32.8056,32.8056,93300.0
2013-10-08 14:20:00,36.58,36.64,36.56,36.64,122300.0,32.8146,32.8684,32.7966,32.8684,122300.0
2013-10-08 14:30:00,36.64,36.65,36.57,36.64,70600.0,32.8684,32.8774,32.8056,32.8684,70600.0
2013-10-08 14:40:00,36.64,36.67,36.58,36.6,249200.0,32.8684,32.8953,32.8146,32.8325,249200.0
2013-10-08 14:50:00,36.59,36.67,36.59,36.67,55300.0,32.8235,32.8953,32.8235,32.8953,55300.0
2013-10-08 15:00:00,36.67,36.72,36.63,36.7,69700.0,32.8953,32.9402,32.8594,32.9222,69700.0
2013-10-08 15:10:00,36.7,36.81,36.69,36.8,102600.0,32.9222,33.0209,32.9132,33.0119,102600.0
2013-10-08 15:20:00,36.8,36.86,36.79,36.84,141300.0,33.0119,33.0657,33.003,33.0478,141300.0
2013-10-08 15:30:00,36.85,36.89,36.69,36.75,169200.0,33.0568,33.0927,32.9132,32.9671,169200.0
2013-10-08 15:40:00,36.75,36.78,36.71,36.77,117000.0,32.9671,32.994,32.9312,32.985,117000.0
2013-10-08 15:50:00,36.76,36.8,36.56,36.6,325000.0,32.976,33.0119,32.7966,32.8325,325000.0
2013-10-09 09:30:00,36.08,36.94,36.08,36.82,45800.0,32.366,33.1375,32.366,33.0299,45800.0
2013-10-09 09:40:00,36.83,36.9,36.62,36.65,77300.0,33.0388,33.1016,32.8504,32.8774,77300.0
2013-10-09 09:50:00,36.63,36.64,36.45,36.64,31000.0,32.8594,32.8684,32.6979,32.8684,31000.0
2013-10-09 10:00:00,36.6,36.63,36.41,36.41,79200.0,32.8325,32.8594,32.6621,32.6621,79200.0
2013-10-09 10:10:00,36.42,36.45,36.31,36.41,43700.0,32.671,32.6979,32.5724,32.6621,43700.0
2013-10-09 10:20:00,36.42,36.61,36.38,36.54,80000.0,32.671,32.8415,32.6352,32.7787,80000.0
2013-10-09 10:30:00,36.55,36.61,36.4,36.4,59300.0,32.7877,32.8415,32.6531,32.6531,59300.0
2013-10-09 10:40:00,36.41,36.56,36.39,36.56,164300.0,32.6621,32.7966,32.6441,32.7966,164300.0
2013-10-09 10:50:00,36.55,36.65,36.54,36.58,171500.0,32.7877,32.8774,32.7787,32.8146,171500.0
2013-10-09 11:00:00,36.58,36.61,36.39,36.4,53800.0,32.8146,32.8415,32.6441,32.6531,53800.0
2013-10-09 11:10:00,36.4,36.45,36.38,36.4,80000.0,32.6531,32.6979,32.6352,32.6531,80000.0
2013-10-09 11:20:00,36.4,36.4,36.32,36.34,75300.0,32.6531,32.6531,32.5813,32.5993,75300.0
2013-10-09 11:30:00,36.36,36.41,36.21,36.21,33000.0,32.6172,32.6621,32.4827,32.4827,33000.0
2013-10-09 11:40:00,36.21,36.28,36.16,36.26,29400.0,32.4827,32.5454,32.4378,32.5275,29400.0
2013-10-09 11:50:00,36.27,36.27,36.14,36.18,33000.0,32.5365,32.5365,32.4199,32.4557,33000.0
2013-10-09 12:00:00,36.19,36.29,36.17,36.22,30700.0,32.4647,32.5544,32.4468,32.4916,30700.0
2013-10-09 12:10:00,36.22,36.36,36.22,36.26,44800.0,32.4916,32.6172,32.4916,32.5275,44800.0
2013-10-09 12:20:00,36.25,36.25,36.16,36.16,28900.0,32.5185,32.5185,32.4378,32.4378,28900.0
2013-10-09 12:30:00,36.16,36.3,36.14,36.22,134700.0,32.4378,32.5634,32.4199,32.4916,134700.0
2013-10-09 12:40:00,36.22,36.23,36.07,36.07,84100.0,32.4916,32.5006,32.3571,32.3571,84100.0
2013-10-09 12:50:00,36.08,36.09,36.04,36.04,32300.0,32.366,32.375,32.3302,32.3302,32300.0
2013-10-09 13:00:00,36.03,36.25,36.03,36.24,33600.0,32.3212,32.5185,32.3212,32.5096,33600.0
2013-10-09 13:10:00,36.24,36.42,36.22,36.42,52600.0,32.5096,32.671,32.4916,32.671,52600.0
2013-10-09 13:20:00,36.43,36.53,36.41,36.52,109400.0,32.68,32.7697,32.6621,32.7607,109400.0
2013-10-09 13:30:00,36.53,36.57,36.49,36.49,67200.0,32.7697,32.8056,32.7338,32.7338,67200.0
2013-10-09 13:40:00,36.49,36.65,36.48,36.58,119500.0,32.7338,32.8774,32.7249,32.8146,119500.0
2013-10-09 13:50:00,36.59,36.62,36.55,36.61,38500.0,32.8235,32.8504,32.7877,32.8415,38500.0
2013-10-09 14:00:00,36.62,36.62,36.48,36.5,121900.0,32.8504,32.8504,32.7249,32.7428,121900.0
2013-10-09 14:10:00,36.5,36.5,36.34,36.39,156000.0,32.7428,32.7428,32.5993,32.6441,156000.0
2013-10-09 14:20:00,36.39,36.48,36.35,36.48,134600.0,32.6441,32.7249,32.6082,32.7249,134600.0
2013-10-09 14:30:00,36.49,36.61,36.46,36.59,118500.0,32.7338,32.8415,32.7069,32.8235,118500.0
2013-10-09 14:40:00,36.58,36.6,36.51,36.54,117900.0,32.8146,32.8325,32.7518,32.7787,117900.0
2013-10-09 14:50:00,36.53,36.68,36.5,36.59,126700.0,32.7697,32.9043,32.7428,32.8235,126700.0
2013-10-09 15:00:00,36.57,36.66,36.57,36.63,87800.0,32.8056,32.8863,32.8056,32.8594,87800.0
2013-10-09 15:10:00,36.63,36.71,36.63,36.7,71600.0,32.8594,32.9312,32.8594,32.9222,71600.0
2013-10-09 15:20:00,36.7,36.72,36.58,36.61,92000.0,32.9222,32.9402,32.8146,32.8415,92000.0
2013-10-09 15:30:00,36.6,36.74,36.6,36.72,227600.0,32.8325,32.9581,32.8325,32.9402,227600.0
2013-10-09 15:40:00,36.72,36.76,36.6,36.61,181100.0,32.9402,32.976,32.8325,32.8415,181100.0
2013-10-09 15:50:00,36.6,36.68,36.53,36.63,221300.0,32.8325,32.9043,32.7697,32.8594,221300.0
2013-10-10 09:30:00,37.1,37.74,37.03,37.51,190600.0,33.281,33.8552,33.2182,33.6488,190600.0
2013-10-10 09:40:00,37.51,37.66,37.51,37.59,72200.0,33.6488,33.7834,33.6488,33.7206,72200.0
2013-10-10 09:50:00,37.6,37.77,37.56,37.69,82600.0,33.7296,33.8821,33.6937,33.8103,82600.0
2013-10-10 10:00:00,37.71,37.74,37.58,37.62,53700.0,33.8282,33.8552,33.7116,33.7475,53700.0
2013-10-10 10:10:00,37.62,37.7,37.6,37.6,51900.0,33.7475,33.8193,33.7296,33.7296,51900.0
2013-10-10 10:20:00,37.61,37.73,37.61,37.73,58900.0,33.7385,33.8462,33.7385,33.8462,58900.0
2013-10-10 10:30:00,37.73,37.74,37.65,37.67,22700.0,33.8462,33.8552,33.7744,33.7924,22700.0
2013-10-10 10:40:00,37.68,37.69,37.53,37.54,50200.0,33.8013,33.8103,33.6668,33.6757,50200.0
2013-10-10 10:50:00,37.52,37.6,37.44,37.46,164900.0,33.6578,33.7296,33.586,33.604,164900.0
2013-10-10 11:00:00,37.47,37.48,37.4,37.42,34500.0,33.613,33.6219,33.5502,33.5681,34500.0
2013-10-10 11:10:00,37.42,37.47,37.36,37.4,95600.0,33.5681,33.613,33.5143,33.5502,95600.0
2013-10-10 11:20:00,37.41,37.49,37.32,37.42,80000.0,33.5591,33.6309,33.4784,33.5681,80000.0
2013-10-10 11:30:00,37.42,37.46,37.35,37.43,29500.0,33.5681,33.604,33.5053,33.5771,29500.0
2013-10-10 11:40:00,37.43,37.45,37.36,37.38,53400.0,33.5771,33.595,33.5143,33.5322,53400.0
2013-10-10 11:50:00,37.37,37.43,37.36,37.38,23200.0,33.5232,33.5771,33.5143,33.5322,23200.0
2013-10-10 12:00:00,37.39,37.4,37.31,37.34,54800.0,33.5412,33.5502,33.4694,33.4963,54800.0
2013-10-10 12:10:00,37.34,37.52,37.34,37.51,47200.0,33.4963,33.6578,33.4963,33.6488,47200.0
2013-10-10 12:20:00,37.52,37.52,37.46,37.5,21300.0,33.6578,33.6578,33.604,33.6399,21300.0
2013-10-10 12:30:00,37.5,37.6,37.5,37.54,17700.0,33.6399,33.7296,33.6399,33.6757,17700.0
2013-10-10 12:40:00,37.55,37.55,37.44,37.45,25200.0,33.6847,33.6847,33.586,33.595,25200.0
2013-10-10 12:50:00,37.45,37.45,37.39,37.4,37700.0,33.595,33.595,33.5412,33.5502,37700.0
2013-10-10 13:00:00,37.4,37.41,37.35,37.35,20200.0,33.5502,33.5591,33.5053,33.5053,20200.0
2013-10-10 13:10:00,37.35,37.35,37.19,37.24,47700.0,33.5053,33.5053,33.3618,33.4066,47700.0
2013-10-10 13:20:00,37.24,37.3,37.23,37.28,47300.0,33.4066,33.4605,33.3977,33.4425,47300.0
2013-10-10 13:30:00,37.27,37.31,37.24,37.24,53300.0,33.4335,33.4694,33.4066,33.4066,53300.0
2013-10-10 13:40:00,37.23,37.26,37.2,37.2,41300.0,33.3977,33.4246,33.3707,33.3707,41300.0
2013-10-10 13:50:00,37.2,37.22,37.14,37.16,152800.0,33.3707,33.3887,33.3169,33.3349,152800.0
2013-10-10 14:00:00,37.16,37.24,37.14,37.22,245600.0,33.3349,33.4066,33.3169,33.3887,245600.0
2013-10-10 14:10:00,37.22,37.29,37.2,37.25,82000.0,33.3887,33.4515,33.3707,33.4156,82000.0
2013-10-10 14:20:00,37.26,37.28,37.2,37.21,66600.0,33.4246,33.4425,33.3707,33.3797,66600.0
2013-10-10 14:30:00,37.21,37.39,37.21,37.36,108500.0,33.3797,33.5412,33.3797,33.5143,108500.0
2013-10-10 14:40:00,37.36,37.37,37.28,37.28,33100.0,33.5143,33.5232,33.4425,33.4425,33100.0
2013-10-10 14:50:00,37.28,37.28,37.21,37.24,41100.0,33.4425,33.4425,33.3797,33.4066,41100.0
2013-10-10 15:00:00,37.24,37.48,37.22,37.47,60900.0,33.4066,33.6219,33.3887,33.613,60900.0
2013-10-10 15:10:00,37.47,37.52,37.38,37.4,95100.0,33.613,33.6578,33.5322,33.5502,95100.0
2013-10-10 15:20:00,37.39,37.47,37.3,37.3,111500.0,33.5412,33.613,33.4605,33.4605,111500.0
2013-10-10 15:30:00,37.3,37.33,37.22,37.33,110000.0,33.4605,33.4874,33.3887,33.4874,110000.0
2013-10-10 15:40:00,37.33,37.4,37.29,37.3,107000.0,33.4874,33.5502,33.4515,33.4605,107000.0
2013-10-10 15:50:00,37.3,37.37,37.27,37.36,216400.0,33.4605,33.5232,33.4335,33.5143,216400.0
2013-10-11 09:30:00,37.59,37.86,37.47,37.47,104800.0,33.7206,33.9628,33.613,33.613,104800.0
2013-10-11 09:40:00,37.46,37.92,37.36,37.89,73500.0,33.604,34.0166,33.5143,33.9897,73500.0
2013-10-11 09:50:00,37.9,37.93,37.75,37.83,43600.0,33.9987,34.0256,33.8641,33.9359,43600.0
2013-10-11 10:00:00,37.83,38.06,37.8,38.05,77100.0,33.9359,34.1422,33.909,34.1333,77100.0
2013-10-11 10:10:00,38.05,38.05,37.9,38.04,99900.0,34.1333,34.1333,33.9987,34.1243,99900.0
2013-10-11 10:20:00,38.02,38.11,37.98,38.04,146700.0,34.1063,34.1871,34.0705,34.1243,146700.0
2013-10-11 10:30:00,38.04,38.04,37.89,37.91,47000.0,34.1243,34.1243,33.9897,34.0077,47000.0
2013-10-11 10:40:00,37.91,37.93,37.74,37.78,69100.0,34.0077,34.0256,33.8552,33.891,69100.0
2013-10-11 10:50:00,37.78,37.83,37.76,37.78,48100.0,33.891,33.9359,33.8731,33.891,48100.0
2013-10-11 11:00:00,37.79,37.88,37.76,37.84,28400.0,33.9,33.9807,33.8731,33.9449,28400.0
2013-10-11 11:10:00,37.84,38.0,37.84,37.95,42900.0,33.9449,34.0884,33.9449,34.0435,42900.0
2013-10-11 11:20:00,37.95,38.0,37.94,38.0,77900.0,34.0435,34.0884,34.0346,34.0884,77900.0
2013-10-11 11:30:00,38.0,38.05,37.99,38.02,67100.0,34.0884,34.1333,34.0794,34.1063,67100.0
2013-10-11 11:40:00,38.02,38.05,38.0,38.05,27500.0,34.1063,34.1333,34.0884,34.1333,27500.0
2013-10-11 11:50:00,38.05,38.08,38.04,38.08,48600.0,34.1333,34.1602,34.1243,34.1602,48600.0
2013-10-11 12:00:00,38.07,38.16,37.99,38.15,236200.0,34.1512,34.2319,34.0794,34.223,236200.0
2013-10-11 12:10:00,38.15,38.25,38.0,38.25,146500.0,34.223,34.3127,34.0884,34.3127,146500.0
2013-10-11 12:20:00,38.25,38.27,38.25,38.27,43200.0,34.3127,34.3306,34.3127,34.3306,43200.0
2013-10-11 12:30:00,38.27,38.3,38.25,38.27,40000.0,34.3306,34.3575,34.3127,34.3306,40000.0
2013-10-11 12:40:00,38.28,38.31,38.26,38.3,61000.0,34.3396,34.3665,34.3216,34.3575,61000.0
2013-10-11 12:50:00,38.3,38.36,38.29,38.33,59200.0,34.3575,34.4113,34.3485,34.3844,59200.0
2013-10-11 13:00:00,38.33,38.44,38.27,38.43,56500.0,34.3844,34.4831,34.3306,34.4741,56500.0
2013-10-11 13:10:00,38.44,38.44,38.26,38.31,74300.0,34.4831,34.4831,34.3216,34.3665,74300.0
2013-10-11 13:20:00,38.32,38.35,38.3,38.35,32000.0,34.3755,34.4024,34.3575,34.4024,32000.0
2013-10-11 13:30:00,38.34,38.37,38.34,38.34,61000.0,34.3934,34.4203,34.3934,34.3934,61000.0
2013-10-11 13:40:00,38.34,38.36,38.34,38.34,25800.0,34.3934,34.4113,34.3934,34.3934,25800.0
2013-10-11 13:50:00,38.34,38.38,38.33,38.38,31400.0,34.3934,34.4293,34.3844,34.4293,31400.0
2013-10-11 14:00:00,38.37,38.4,38.36,38.38,41700.0,34.4203,34.4472,34.4113,34.4293,41700.0
2013-10-11 14:10:00,38.39,38.45,38.38,38.44,70800.0,34.4383,34.4921,34.4293,34.4831,70800.0
2013-10-11 14:20:00,38.45,38.45,38.41,38.41,35100.0,34.4921,34.4921,34.4562,34.4562,35100.0
2013-10-11 14:30:00,38.4,38.41,38.37,38.38,26400.0,34.4472,34.4562,34.4203,34.4293,26400.0
2013-10-11 14:40:00,38.38,38.38,38.34,38.35,39300.0,34.4293,34.4293,34.3934,34.4024,39300.0
2013-10-11 14:50:00,38.34,38.36,38.3,38.31,137900.0,34.3934,34.4113,34.3575,34.3665,137900.0
2013-10-11 15:00:00,38.3,38.3,38.17,38.18,84900.0,34.3575,34.3575,34.2409,34.2499,84900.0
2013-10-11 15:10:00,38.18,38.2,38.15,38.16,45300.0,34.2499,34.2678,34.223,34.2319,45300.0
2013-10-11 15:20:00,38.16,38.2,38.13,38.18,82900.0,34.2319,34.2678,34.205,34.2499,82900.0
2013-10-11 15:30:00,38.19,38.25,38.19,38.23,100900.0,34.2588,34.3127,34.2588,34.2947,100900.0
2013-10-11 15:40:00,38.23,38.23,38.14,38.15,73000.0,34.2947,34.2947,34.214,34.223,73000.0
2013-10-11 15:50:00,38.15,38.24,38.14,38.18,197600.0,34.223,34.3037,34.214,34.2499,197600.0
2013-10-14 09:30:00,38.09,38.28,37.92,37.96,43800.0,34.1691,34.3396,34.0166,34.0525,43800.0
2013-10-14 09:40:00,37.96,37.98,37.66,37.7,38800.0,34.0525,34.0705,33.7834,33.8193,38800.0
2013-10-14 09:50:00,37.73,38.06,37.73,38.05,40900.0,33.8462,34.1422,33.8462,34.1333,40900.0
2013-10-14 10:00:00,38.05,38.05,37.86,37.88,31900.0,34.1333,34.1333,33.9628,33.9807,31900.0
2013-10-14 10:10:00,37.88,38.01,37.83,38.0,22800.0,33.9807,34.0974,33.9359,34.0884,22800.0
2013-10-14 10:20:00,37.99,38.11,37.99,38.06,35500.0,34.0794,34.1871,34.0794,34.1422,35500.0
2013-10-14 10:30:00,38.04,38.12,38.02,38.08,23300.0,34.1243,34.196,34.1063,34.1602,23300.0
2013-10-14 10:40:00,38.06,38.1,38.0,38.1,48700.0,34.1422,34.1781,34.0884,34.1781,48700.0
2013-10-14 10:50:00,38.1,38.11,37.95,37.99,8500.0,34.1781,34.1871,34.0435,34.0794,8500.0
2013-10-14 11:00:00,37.99,38.04,37.97,37.97,23800.0,34.0794,34.1243,34.0615,34.0615,23800.0
2013-10-14 11:10:00,37.99,38.05,37.98,37.99,9800.0,34.0794,34.1333,34.0705,34.0794,9800.0
2013-10-14 11:20:00,37.99,38.01,37.97,38.01,9300.0,34.0794,34.0974,34.0615,34.0974,9300.0
2013-10-14 11:30:00,38.01,38.03,37.97,38.0,20100.0,34.0974,34.1153,34.0615,34.0884,20100.0
2013-10-14 11:40:00,38.0,38.02,37.96,38.01,14800.0,34.0884,34.1063,34.0525,34.0974,14800.0
2013-10-14 11:50:00,38.01,38.14,38.01,38.13,43500.0,34.0974,34.214,34.0974,34.205,43500.0
2013-10-14 12:00:00,38.14,38.25,38.13,38.19,16300.0,34.214,34.3127,34.205,34.2588,16300.0
2013-10-14 12:10:00,38.2,38.22,38.18,38.19,16200.0,34.2678,34.2858,34.2499,34.2588,16200.0
2013-10-14 12:20:00,38.2,38.22,38.18,38.19,20600.0,34.2678,34.2858,34.2499,34.2588,20600.0
2013-10-14 12:30:00,38.18,38.29,38.18,38.29,16300.0,34.2499,34.3485,34.2499,34.3485,16300.0
2013-10-14 12:40:00,38.29,38.32,38.23,38.32,60700.0,34.3485,34.3755,34.2947,34.3755,60700.0
2013-10-14 12:50:00,38.33,38.39,38.32,38.32,37600.0,34.3844,34.4383,34.3755,34.3755,37600.0
2013-10-14 13:00:00,38.33,38.33,38.3,38.3,13700.0,34.3844,34.3844,34.3575,34.3575,13700.0
2013-10-14 13:10:00,38.3,38.31,38.27,38.3,21100.0,34.3575,34.3665,34.3306,34.3575,21100.0
2013-10-14 13:20:00,38.3,38.36,38.3,38.35,19100.0,34.3575,34.4113,34.3575,34.4024,19100.0
2013-10-14 13:30:00,38.35,38.36,38.31,38.32,13400.0,34.4024,34.4113,34.3665,34.3755,13400.0
2013-10-14 13:40:00,38.33,38.36,38.33,38.34,19500.0,34.3844,34.4113,34.3844,34.3934,19500.0
2013-10-14 13:50:00,38.33,38.36,38.27,38.31,32800.0,34.3844,34.4113,34.3306,34.3665,32800.0
2013-10-14 14:00:00,38.29,38.39,38.29,38.37,16000.0,34.3485,34.4383,34.3485,34.4203,16000.0
2013-10-14 14:10:00,38.35,38.35,38.31,38.33,31800.0,34.4024,34.4024,34.3665,34.3844,31800.0
2013-10-14 14:20:00,38.33,38.34,38.29,38.34,32800.0,34.3844,34.3934,34.3485,34.3934,32800.0
2013-10-14 14:30:00,38.34,38.47,38.34,38.46,21400.0,34.3934,34.51,34.3934,34.501,21400.0
2013-10-14 14:40:00,38.45,38.49,38.37,38.49,31100.0,34.4921,34.528,34.4203,34.528,31100.0
2013-10-14 14:50:00,38.49,38.49,38.32,38.34,27500.0,34.528,34.528,34.3755,34.3934,27500.0
2013-10-14 15:00:00,38.32,38.44,38.31,38.44,21000.0,34.3755,34.4831,34.3665,34.4831,21000.0
2013-10-14 15:10:00,38.44,38.45,38.35,38.36,37200.0,34.4831,34.4921,34.4024,34.4113,37200.0
2013-10-14 15:20:00,38.36,38.4,38.33,38.4,12000.0,34.4113,34.4472,34.3844,34.4472,12000.0
2013-10-14 15:30:00,38.4,38.45,38.26,38.27,51900.0,34.4472,34.4921,34.3216,34.3306,51900.0
2013-10-14 15:40:00,38.26,38.29,38.2,38.2,77600.0,34.3216,34.3485,34.2678,34.2678,77600.0
2013-10-14 15:50:00,38.21,38.27,38.2,38.25,66700.0,34.2768,34.3306,34.2678,34.3127,66700.0
2013-10-15 09:30:00,38.25,38.5,38.11,38.11,99700.0,34.3127,34.5369,34.1871,34.1871,99700.0
2013-10-15 09:40:00,38.1,38.16,37.93,38.01,72100.0,34.1781,34.2319,34.0256,34.0974,72100.0
2013-10-15 09:50:00,38.01,38.1,37.97,38.1,48000.0,34.0974,34.1781,34.0615,34.1781,48000.0
2013-10-15 10:00:00,38.1,38.22,38.07,38.15,17400.0,34.1781,34.2858,34.1512,34.223,17400.0
2013-10-15 10:10:00,38.14,38.22,38.08,38.08,29200.0,34.214,34.2858,34.1602,34.1602,29200.0
2013-10-15 10:20:00,38.08,38.25,38.08,38.22,86900.0,34.1602,34.3127,34.1602,34.2858,86900.0
2013-10-15 10:30:00,38.21,38.23,38.15,38.22,26400.0,34.2768,34.2947,34.223,34.2858,26400.0
2013-10-15 10:40:00,38.22,38.22,38.12,38.17,29400.0,34.2858,34.2858,34.196,34.2409,29400.0
2013-10-15 10:50:00,38.17,38.22,38.16,38.16,22800.0,34.2409,34.2858,34.2319,34.2319,22800.0
2013-10-15 11:00:00,38.15,38.2,38.08,38.12,21100.0,34.223,34.2678,34.1602,34.196,21100.0
2013-10-15 11:10:00,38.1,38.22,38.05,38.12,24400.0,34.1781,34.2858,34.1333,34.196,24400.0
2013-10-15 11:20:00,38.12,38.19,38.12,38.16,10300.0,34.196,34.2588,34.196,34.2319,10300.0
2013-10-15 11:30:00,38.16,38.18,38.04,38.05,10100.0,34.2319,34.2499,34.1243,34.1333,10100.0
2013-10-15 11:40:00,38.06,38.1,38.03,38.04,71500.0,34.1422,34.1781,34.1153,34.1243,71500.0
2013-10-15 11:50:00,38.06,38.19,38.05,38.13,75300.0,34.1422,34.2588,34.1333,34.205,75300.0
2013-10-15 12:00:00,38.1,38.18,38.04,38.1,88200.0,34.1781,34.2499,34.1243,34.1781,88200.0
2013-10-15 12:10:00,38.1,38.1,37.94,37.94,17900.0,34.1781,34.1781,34.0346,34.0346,17900.0
2013-10-15 12:20:00,37.95,38.01,37.94,37.94,7300.0,34.0435,34.0974,34.0346,34.0346,7300.0
2013-10-15 12:30:00,37.93,37.93,37.79,37.82,35200.0,34.0256,34.0256,33.9,33.9269,35200.0
2013-10-15 12:40:00,37.82,37.9,37.82,37.84,6800.0,33.9269,33.9987,33.9269,33.9449,6800.0
2013-10-15 12:50:00,37.84,37.85,37.76,37.8,10900.0,33.9449,33.9538,33.8731,33.909,10900.0
2013-10-15 13:00:00,37.8,37.86,37.76,37.8,52800.0,33.909,33.9628,33.8731,33.909,52800.0
2013-10-15 13:10:00,37.78,37.85,37.75,37.8,9600.0,33.891,33.9538,33.8641,33.909,9600.0
2013-10-15 13:20:00,37.8,37.81,37.75,37.75,14100.0,33.909,33.918,33.8641,33.8641,14100.0
2013-10-15 13:30:00,37.75,37.78,37.67,37.69,36100.0,33.8641,33.891,33.7924,33.8103,36100.0
2013-10-15 13:40:00,37.7,37.82,37.7,37.79,17000.0,33.8193,33.9269,33.8193,33.9,17000.0
2013-10-15 13:50:00,37.78,37.83,37.76,37.83,9000.0,33.891,33.9359,33.8731,33.9359,9000.0
2013-10-15 14:00:00,37.83,37.89,37.82,37.88,17000.0,33.9359,33.9897,33.9269,33.9807,17000.0
2013-10-15 14:10:00,37.87,37.9,37.8,37.8,38600.0,33.9718,33.9987,33.909,33.909,38600.0
2013-10-15 14:20:00,37.81,37.83,37.62,37.62,13700.0,33.918,33.9359,33.7475,33.7475,13700.0
2013-10-15 14:30:00,37.62,37.64,37.44,37.51,32500.0,33.7475,33.7655,33.586,33.6488,32500.0
2013-10-15 14:40:00,37.51,37.56,37.46,37.51,22500.0,33.6488,33.6937,33.604,33.6488,22500.0
2013-10-15 14:50:00,37.51,37.61,37.49,37.53,23100.0,33.6488,33.7385,33.6309,33.6668,23100.0
2013-10-15 15:00:00,37.55,37.66,37.51,37.66,26800.0,33.6847,33.7834,33.6488,33.7834,26800.0
2013-10-15 15:10:00,37.67,37.7,37.64,37.69,17900.0,33.7924,33.8193,33.7655,33.8103,17900.0
2013-10-15 15:20:00,37.7,37.72,37.65,37.7,18300.0,33.8193,33.8372,33.7744,33.8193,18300.0
2013-10-15 15:30:00,37.7,37.7,37.53,37.57,31000.0,33.8193,33.8193,33.6668,33.7027,31000.0
2013-10-15 15:40:00,37.56,37.57,37.48,37.51,44500.0,33.6937,33.7027,33.6219,33.6488,44500.0
2013-10-15 15:50:00,37.5,37.54,37.46,37.49,68900.0,33.6399,33.6757,33.604,33.6309,68900.0
2013-10-16 09:30:00,37.12,37.42,37.12,37.27,132600.0,33.299,33.5681,33.299,33.4335,132600.0
2013-10-16 09:40:00,37.3,37.53,37.28,37.44,40900.0,33.4605,33.6668,33.4425,33.586,40900.0
2013-10-16 09:50:00,37.45,37.75,37.34,37.62,107700.0,33.595,33.8641,33.4963,33.7475,107700.0
2013-10-16 10:00:00,37.61,37.69,37.52,37.69,16800.0,33.7385,33.8103,33.6578,33.8103,16800.0
2013-10-16 10:10:00,37.69,37.7,37.57,37.58,44000.0,33.8103,33.8193,33.7027,33.7116,44000.0
2013-10-16 10:20:00,37.59,37.66,37.57,37.64,62300.0,33.7206,33.7834,33.7027,33.7655,62300.0
2013-10-16 10:30:00,37.64,37.68,37.6,37.62,42600.0,33.7655,33.8013,33.7296,33.7475,42600.0
2013-10-16 10:40:00,37.62,37.75,37.62,37.74,28100.0,33.7475,33.8641,33.7475,33.8552,28100.0
2013-10-16 10:50:00,37.73,37.75,37.7,37.72,35100.0,33.8462,33.8641,33.8193,33.8372,35100.0
2013-10-16 11:00:00,37.73,37.89,37.7,37.89,22300.0,33.8462,33.9897,33.8193,33.9897,22300.0
2013-10-16 11:10:00,37.89,37.92,37.83,37.87,64500.0,33.9897,34.0166,33.9359,33.9718,64500.0
2013-10-16 11:20:00,37.86,37.86,37.66,37.69,79600.0,33.9628,33.9628,33.7834,33.8103,79600.0
2013-10-16 11:30:00,37.69,37.71,37.64,37.68,34200.0,33.8103,33.8282,33.7655,33.8013,34200.0
2013-10-16 11:40:00,37.68,37.72,37.63,37.7,84700.0,33.8013,33.8372,33.7565,33.8193,84700.0
2013-10-16 11:50:00,37.7,37.79,37.7,37.79,32100.0,33.8193,33.9,33.8193,33.9,32100.0
2013-10-16 12:00:00,37.79,37.89,37.79,37.89,38700.0,33.9,33.9897,33.9,33.9897,38700.0
2013-10-16 12:10:00,37.9,38.12,37.9,38.12,76400.0,33.9987,34.196,33.9987,34.196,76400.0
2013-10-16 12:20:00,38.13,38.14,37.87,37.91,55000.0,34.205,34.214,33.9718,34.0077,55000.0
2013-10-16 12:30:00,37.91,38.01,37.89,37.98,11500.0,34.0077,34.0974,33.9897,34.0705,11500.0
2013-10-16 12:40:00,37.99,38.05,37.94,38.01,35500.0,34.0794,34.1333,34.0346,34.0974,35500.0
2013-10-16 12:50:00,38.01,38.07,38.0,38.04,12000.0,34.0974,34.1512,34.0884,34.1243,12000.0
2013-10-16 13:00:00,38.05,38.08,38.05,38.07,8500.0,34.1333,34.1602,34.1333,34.1512,8500.0
2013-10-16 13:10:00,38.06,38.07,37.99,38.02,26800.0,34.1422,34.1512,34.0794,34.1063,26800.0
2013-10-16 13:20:00,38.04,38.08,38.0,38.06,25800.0,34.1243,34.1602,34.0884,34.1422,25800.0
2013-10-16 13:30:00,38.07,38.1,38.06,38.09,17200.0,34.1512,34.1781,34.1422,34.1691,17200.0
2013-10-16 13:40:00,38.1,38.13,38.06,38.09,17200.0,34.1781,34.205,34.1422,34.1691,17200.0
2013-10-16 13:50:00,38.09,38.17,38.09,38.14,20100.0,34.1691,34.2409,34.1691,34.214,20100.0
2013-10-16 14:00:00,38.14,38.14,38.03,38.07,28600.0,34.214,34.214,34.1153,34.1512,28600.0
2013-10-16 14:10:00,38.08,38.1,38.05,38.09,8500.0,34.1602,34.1781,34.1333,34.1691,8500.0
2013-10-16 14:20:00,38.09,38.11,37.99,37.99,33600.0,34.1691,34.1871,34.0794,34.0794,33600.0
2013-10-16 14:30:00,37.99,38.02,37.97,37.98,19600.0,34.0794,34.1063,34.0615,34.0705,19600.0
2013-10-16 14:40:00,37.97,37.99,37.92,37.95,25800.0,34.0615,34.0794,34.0166,34.0435,25800.0
2013-10-16 14:50:00,37.96,38.0,37.94,38.0,23100.0,34.0525,34.0884,34.0346,34.0884,23100.0
2013-10-16 15:00:00,38.0,38.01,37.99,38.0,49700.0,34.0884,34.0974,34.0794,34.0884,49700.0
2013-10-16 15:10:00,38.0,38.04,37.98,37.99,39200.0,34.0884,34.1243,34.0705,34.0794,39200.0
2013-10-16 15:20:00,38.0,38.01,37.94,37.98,24700.0,34.0884,34.0974,34.0346,34.0705,24700.0
2013-10-16 15:30:00,37.98,38.0,37.94,37.97,19900.0,34.0705,34.0884,34.0346,34.0615,19900.0
2013-10-16 15:40:00,37.97,38.01,37.95,37.97,32800.0,34.0615,34.0974,34.0435,34.0615,32800.0
2013-10-16 15:50:00,37.96,37.99,37.95,37.96,58900.0,34.0525,34.0794,34.0435,34.0525,58900.0
2013-10-17 09:30:00,37.61,37.72,37.05,37.52,107200.0,33.7385,33.8372,33.2362,33.6578,107200.0
2013-10-17 09:40:00,37.5,37.62,37.45,37.52,81900.0,33.6399,33.7475,33.595,33.6578,81900.0
2013-10-17 09:50:00,37.5,37.61,37.19,37.29,149500.0,33.6399,33.7385,33.3618,33.4515,149500.0
2013-10-17 10:00:00,37.29,37.4,37.21,37.35,62900.0,33.4515,33.5502,33.3797,33.5053,62900.0
2013-10-17 10:10:00,37.36,37.5,37.3,37.48,186800.0,33.5143,33.6399,33.4605,33.6219,186800.0
2013-10-17 10:20:00,37.47,37.61,37.45,37.61,74200.0,33.613,33.7385,33.595,33.7385,74200.0
2013-10-17 10:30:00,37.61,37.75,37.6,37.75,32100.0,33.7385,33.8641,33.7296,33.8641,32100.0
2013-10-17 10:40:00,37.75,37.93,37.75,37.87,92800.0,33.8641,34.0256,33.8641,33.9718,92800.0
2013-10-17 10:50:00,37.86,37.89,37.77,37.78,38600.0,33.9628,33.9897,33.8821,33.891,38600.0
2013-10-17 11:00:00,37.79,37.81,37.69,37.69,48900.0,33.9,33.918,33.8103,33.8103,48900.0
2013-10-17 11:10:00,37.69,37.7,37.63,37.65,43600.0,33.8103,33.8193,33.7565,33.7744,43600.0
2013-10-17 11:20:00,37.67,37.67,37.56,37.6,44000.0,33.7924,33.7924,33.6937,33.7296,44000.0
2013-10-17 11:30:00,37.6,37.61,37.49,37.55,176200.0,33.7296,33.7385,33.6309,33.6847,176200.0
2013-10-17 11:40:00,37.55,37.62,37.53,37.56,88600.0,33.6847,33.7475,33.6668,33.6937,88600.0
2013-10-17 11:50:00,37.56,37.63,37.52,37.58,37400.0,33.6937,33.7565,33.6578,33.7116,37400.0
2013-10-17 12:00:00,37.59,37.6,37.52,37.58,23700.0,33.7206,33.7296,33.6578,33.7116,23700.0
2013-10-17 12:10:00,37.58,37.64,37.57,37.6,16000.0,33.7116,33.7655,33.7027,33.7296,16000.0
2013-10-17 12:20:00,37.61,37.69,37.54,37.66,73500.0,33.7385,33.8103,33.6757,33.7834,73500.0
2013-10-17 12:30:00,37.65,37.75,37.65,37.71,153000.0,33.7744,33.8641,33.7744,33.8282,153000.0
2013-10-17 12:40:00,37.72,37.74,37.66,37.69,34200.0,33.8372,33.8552,33.7834,33.8103,34200.0
2013-10-17 12:50:00,37.68,37.76,37.68,37.7,9400.0,33.8013,33.8731,33.8013,33.8193,9400.0
2013-10-17 13:00:00,37.69,37.75,37.67,37.72,16700.0,33.8103,33.8641,33.7924,33.8372,16700.0
2013-10-17 13:10:00,37.74,37.75,37.65,37.68,21900.0,33.8552,33.8641,33.7744,33.8013,21900.0
2013-10-17 13:20:00,37.66,37.68,37.62,37.68,10800.0,33.7834,33.8013,33.7475,33.8013,10800.0
2013-10-17 13:30:00,37.68,37.7,37.62,37.63,23700.0,33.8013,33.8193,33.7475,33.7565,23700.0
2013-10-17 13:40:00,37.63,37.68,37.6,37.6,20900.0,33.7565,33.8013,33.7296,33.7296,20900.0
2013-10-17 13:50:00,37.61,37.65,37.59,37.64,11400.0,33.7385,33.7744,33.7206,33.7655,11400.0
2013-10-17 14:00:00,37.63,37.63,37.56,37.59,34000.0,33.7565,33.7565,33.6937,33.7206,34000.0
2013-10-17 14:10:00,37.58,37.61,37.51,37.53,31800.0,33.7116,33.7385,33.6488,33.6668,31800.0
2013-10-17 14:20:00,37.52,37.6,37.52,37.57,15100.0,33.6578,33.7296,33.6578,33.7027,15100.0
2013-10-17 14:30:00,37.57,37.61,37.57,37.59,19100.0,33.7027,33.7385,33.7027,33.7206,19100.0
2013-10-17 14:40:00,37.59,37.59,37.5,37.53,23900.0,33.7206,33.7206,33.6399,33.6668,23900.0
2013-10-17 14:50:00,37.53,37.59,37.53,37.58,15700.0,33.6668,33.7206,33.6668,33.7116,15700.0
2013-10-17 15:00:00,37.58,37.58,37.42,37.49,87800.0,33.7116,33.7116,33.5681,33.6309,87800.0
2013-10-17 15:10:00,37.48,37.62,37.48,37.61,53500.0,33.6219,33.7475,33.6219,33.7385,53500.0
2013-10-17 15:20:00,37.61,37.64,37.57,37.59,41100.0,33.7385,33.7655,33.7027,33.7206,41100.0
2013-10-17 15:30:00,37.59,37.59,37.53,37.54,85700.0,33.7206,33.7206,33.6668,33.6757,85700.0
2013-10-17 15:40:00,37.55,37.6,37.51,37.55,127900.0,33.6847,33.7296,33.6488,33.6847,127900.0
2013-10-17 15:50:00,37.55,37.57,37.47,37.52,185600.0,33.6847,33.7027,33.613,33.6578,185600.0
2013-10-18 09:30:00,38.49,38.49,37.44,37.5,135400.0,34.528,34.528,33.586,33.6399,135400.0
2013-10-18 09:40:00,37.5,37.59,37.44,37.49,173600.0,33.6399,33.7206,33.586,33.6309,173600.0
2013-10-18 09:50:00,37.49,37.67,37.45,37.6,73300.0,33.6309,33.7924,33.595,33.7296,73300.0
2013-10-18 10:00:00,37.6,37.63,37.4,37.45,206800.0,33.7296,33.7565,33.5502,33.595,206800.0
2013-10-18 10:10:00,37.45,37.57,37.45,37.45,86300.0,33.595,33.7027,33.595,33.595,86300.0
2013-10-18 10:20:00,37.46,37.46,37.39,37.4,53000.0,33.604,33.604,33.5412,33.5502,53000.0
2013-10-18 10:30:00,37.4,37.43,37.35,37.39,57400.0,33.5502,33.5771,33.5053,33.5412,57400.0
2013-10-18 10:40:00,37.39,37.44,37.37,37.4,57100.0,33.5412,33.586,33.5232,33.5502,57100.0
2013-10-18 10:50:00,37.42,37.49,37.4,37.49,33600.0,33.5681,33.6309,33.5502,33.6309,33600.0
2013-10-18 11:00:00,37.48,37.5,37.45,37.49,38700.0,33.6219,33.6399,33.595,33.6309,38700.0
2013-10-18 11:10:00,37.48,37.59,37.46,37.55,69600.0,33.6219,33.7206,33.604,33.6847,69600.0
2013-10-18 11:20:00,37.54,37.55,37.39,37.45,54700.0,33.6757,33.6847,33.5412,33.595,54700.0
2013-10-18 11:30:00,37.46,37.52,37.45,37.49,48800.0,33.604,33.6578,33.595,33.6309,48800.0
2013-10-18 11:40:00,37.48,37.51,37.48,37.5,66600.0,33.6219,33.6488,33.6219,33.6399,66600.0
2013-10-18 11:50:00,37.5,37.53,37.45,37.47,52100.0,33.6399,33.6668,33.595,33.613,52100.0
2013-10-18 12:00:00,37.45,37.5,37.42,37.47,28900.0,33.595,33.6399,33.5681,33.613,28900.0
2013-10-18 12:10:00,37.46,37.48,37.44,37.48,18000.0,33.604,33.6219,33.586,33.6219,18000.0
2013-10-18 12:20:00,37.48,37.48,37.41,37.46,25000.0,33.6219,33.6219,33.5591,33.604,25000.0
2013-10-18 12:30:00,37.45,37.52,37.45,37.49,69900.0,33.595,33.6578,33.595,33.6309,69900.0
2013-10-18 12:40:00,37.5,37.52,37.46,37.49,21500.0,33.6399,33.6578,33.604,33.6309,21500.0
2013-10-18 12:50:00,37.49,37.51,37.45,37.49,39100.0,33.6309,33.6488,33.595,33.6309,39100.0
2013-10-18 13:00:00,37.48,37.52,37.48,37.5,19800.0,33.6219,33.6578,33.6219,33.6399,19800.0
2013-10-18 13:10:00,37.52,37.59,37.49,37.59,50400.0,33.6578,33.7206,33.6309,33.7206,50400.0
2013-10-18 13:20:00,37.59,37.61,37.55,37.56,37000.0,33.7206,33.7385,33.6847,33.6937,37000.0
2013-10-18 13:30:00,37.56,37.61,37.54,37.61,48300.0,33.6937,33.7385,33.6757,33.7385,48300.0
2013-10-18 13:40:00,37.6,37.67,37.57,37.59,44500.0,33.7296,33.7924,33.7027,33.7206,44500.0
2013-10-18 13:50:00,37.59,37.73,37.58,37.7,30000.0,33.7206,33.8462,33.7116,33.8193,30000.0
2013-10-18 14:00:00,37.71,37.77,37.65,37.76,139300.0,33.8282,33.8821,33.7744,33.8731,139300.0
2013-10-18 14:10:00,37.77,37.8,37.67,37.76,66000.0,33.8821,33.909,33.7924,33.8731,66000.0
2013-10-18 14:20:00,37.77,37.86,37.73,37.84,85300.0,33.8821,33.9628,33.8462,33.9449,85300.0
2013-10-18 14:30:00,37.84,37.88,37.75,37.88,68300.0,33.9449,33.9807,33.8641,33.9807,68300.0
2013-10-18 14:40:00,37.88,38.01,37.88,38.0,62200.0,33.9807,34.0974,33.9807,34.0884,62200.0
2013-10-18 14:50:00,38.0,38.0,37.95,38.0,28700.0,34.0884,34.0884,34.0435,34.0884,28700.0
2013-10-18 15:00:00,38.0,38.01,37.87,37.89,47400.0,34.0884,34.0974,33.9718,33.9897,47400.0
2013-10-18 15:10:00,37.9,37.94,37.86,37.93,52800.0,33.9987,34.0346,33.9628,34.0256,52800.0
2013-10-18 15:20:00,37.92,37.92,37.79,37.81,47700.0,34.0166,34.0166,33.9,33.918,47700.0
2013-10-18 15:30:00,37.82,37.9,37.81,37.88,48400.0,33.9269,33.9987,33.918,33.9807,48400.0
2013-10-18 15:40:00,37.89,37.9,37.83,37.83,70600.0,33.9897,33.9987,33.9359,33.9359,70600.0
2013-10-18 15:50:00,37.82,37.93,37.8,37.91,166500.0,33.9269,34.0256,33.909,34.0077,166500.0
2013-10-21 09:30:00,38.42,38.49,38.14,38.26,72100.0,34.4652,34.528,34.214,34.3216,72100.0
2013-10-21 09:40:00,38.2,38.44,38.2,38.33,45600.0,34.2678,34.4831,34.2678,34.3844,45600.0
2013-10-21 09:50:00,38.32,38.36,38.29,38.31,24200.0,34.3755,34.4113,34.3485,34.3665,24200.0
2013-10-21 10:00:00,38.3,38.33,38.24,38.25,28300.0,34.3575,34.3844,34.3037,34.3127,28300.0
2013-10-21 10:10:00,38.27,38.27,38.1,38.2,40400.0,34.3306,34.3306,34.1781,34.2678,40400.0
2013-10-21 10:20:00,38.19,38.25,38.19,38.23,40400.0,34.2588,34.3127,34.2588,34.2947,40400.0
2013-10-21 10:30:00,38.23,38.27,38.18,38.22,47600.0,34.2947,34.3306,34.2499,34.2858,47600.0
2013-10-21 10:40:00,38.22,38.27,38.22,38.23,17300.0,34.2858,34.3306,34.2858,34.2947,17300.0
2013-10-21 10:50:00,38.24,38.26,38.17,38.2,23500.0,34.3037,34.3216,34.2409,34.2678,23500.0
2013-10-21 11:00:00,38.2,38.23,38.15,38.19,15500.0,34.2678,34.2947,34.223,34.2588,15500.0
2013-10-21 11:10:00,38.19,38.26,38.18,38.23,20100.0,34.2588,34.3216,34.2499,34.2947,20100.0
2013-10-21 11:20:00,38.21,38.21,38.15,38.21,16100.0,34.2768,34.2768,34.223,34.2768,16100.0
2013-10-21 11:30:00,38.2,38.24,38.18,38.2,15800.0,34.2678,34.3037,34.2499,34.2678,15800.0
2013-10-21 11:40:00,38.19,38.23,38.18,38.18,31500.0,34.2588,34.2947,34.2499,34.2499,31500.0
2013-10-21 11:50:00,38.18,38.19,38.12,38.12,27100.0,34.2499,34.2588,34.196,34.196,27100.0
2013-10-21 12:00:00,38.11,38.2,38.11,38.15,30700.0,34.1871,34.2678,34.1871,34.223,30700.0
2013-10-21 12:10:00,38.15,38.27,38.15,38.27,24300.0,34.223,34.3306,34.223,34.3306,24300.0
2013-10-21 12:20:00,38.27,38.27,38.2,38.21,36500.0,34.3306,34.3306,34.2678,34.2768,36500.0
2013-10-21 12:30:00,38.21,38.23,38.19,38.2,30800.0,34.2768,34.2947,34.2588,34.2678,30800.0
2013-10-21 12:40:00,38.19,38.19,38.12,38.19,27100.0,34.2588,34.2588,34.196,34.2588,27100.0
2013-10-21 12:50:00,38.18,38.22,38.16,38.22,12500.0,34.2499,34.2858,34.2319,34.2858,12500.0
2013-10-21 13:00:00,38.23,38.23,38.19,38.19,13700.0,34.2947,34.2947,34.2588,34.2588,13700.0
2013-10-21 13:10:00,38.2,38.24,38.19,38.23,16300.0,34.2678,34.3037,34.2588,34.2947,16300.0
2013-10-21 13:20:00,38.23,38.25,38.22,38.23,19500.0,34.2947,34.3127,34.2858,34.2947,19500.0
2013-10-21 13:30:00,38.23,38.25,38.23,38.25,17700.0,34.2947,34.3127,34.2947,34.3127,17700.0
2013-10-21 13:40:00,38.25,38.26,38.22,38.25,21800.0,34.3127,34.3216,34.2858,34.3127,21800.0
2013-10-21 13:50:00,38.25,38.25,38.22,38.23,12200.0,34.3127,34.3127,34.2858,34.2947,12200.0
2013-10-21 14:00:00,38.22,38.24,38.2,38.24,33700.0,34.2858,34.3037,34.2678,34.3037,33700.0
2013-10-21 14:10:00,38.24,38.25,38.22,38.24,40900.0,34.3037,34.3127,34.2858,34.3037,40900.0
2013-10-21 14:20:00,38.23,38.23,38.17,38.22,48900.0,34.2947,34.2947,34.2409,34.2858,48900.0
2013-10-21 14:30:00,38.22,38.25,38.17,38.24,25700.0,34.2858,34.3127,34.2409,34.3037,25700.0
2013-10-21 14:40:00,38.25,38.25,38.19,38.2,23400.0,34.3127,34.3127,34.2588,34.2678,23400.0
2013-10-21 14:50:00,38.2,38.24,38.19,38.23,63900.0,34.2678,34.3037,34.2588,34.2947,63900.0
2013-10-21 15:00:00,38.23,38.29,38.21,38.29,31000.0,34.2947,34.3485,34.2768,34.3485,31000.0
2013-10-21 15:10:00,38.29,38.3,38.25,38.27,23800.0,34.3485,34.3575,34.3127,34.3306,23800.0
2013-10-21 15:20:00,38.26,38.27,38.21,38.22,38300.0,34.3216,34.3306,34.2768,34.2858,38300.0
2013-10-21 15:30:00,38.22,38.26,38.21,38.23,56900.0,34.2858,34.3216,34.2768,34.2947,56900.0
2013-10-21 15:40:00,38.23,38.24,38.22,38.22,31700.0,34.2947,34.3037,34.2858,34.2858,31700.0
2013-10-21 15:50:00,38.22,38.29,38.22,38.28,160500.0,34.2858,34.3485,34.2858,34.3396,160500.0
2013-10-22 09:30:00,38.15,38.32,38.14,38.18,49400.0,34.223,34.3755,34.214,34.2499,49400.0
2013-10-22 09:40:00,38.19,38.21,38.02,38.1,129600.0,34.2588,34.2768,34.1063,34.1781,129600.0
2013-10-22 09:50:00,38.08,38.11,37.53,37.54,195000.0,34.1602,34.1871,33.6668,33.6757,195000.0
2013-10-22 10:00:00,37.55,37.77,37.54,37.6,95500.0,33.6847,33.8821,33.6757,33.7296,95500.0
2013-10-22 10:10:00,37.61,37.76,37.59,37.69,221100.0,33.7385,33.8731,33.7206,33.8103,221100.0
2013-10-22 10:20:00,37.7,37.86,37.67,37.77,229000.0,33.8193,33.9628,33.7924,33.8821,229000.0
2013-10-22 10:30:00,37.77,37.95,37.77,37.92,137700.0,33.8821,34.0435,33.8821,34.0166,137700.0
2013-10-22 10:40:00,37.92,37.93,37.52,37.54,100000.0,34.0166,34.0256,33.6578,33.6757,100000.0
2013-10-22 10:50:00,37.52,37.56,37.36,37.53,81000.0,33.6578,33.6937,33.5143,33.6668,81000.0
2013-10-22 11:00:00,37.53,37.69,37.52,37.69,242200.0,33.6668,33.8103,33.6578,33.8103,242200.0
2013-10-22 11:10:00,37.68,37.75,37.56,37.64,66000.0,33.8013,33.8641,33.6937,33.7655,66000.0
2013-10-22 11:20:00,37.64,37.72,37.57,37.61,41500.0,33.7655,33.8372,33.7027,33.7385,41500.0
2013-10-22 11:30:00,37.62,37.67,37.52,37.54,69200.0,33.7475,33.7924,33.6578,33.6757,69200.0
2013-10-22 11:40:00,37.54,37.58,37.49,37.55,36100.0,33.6757,33.7116,33.6309,33.6847,36100.0
2013-10-22 11:50:00,37.55,37.63,37.51,37.63,12800.0,33.6847,33.7565,33.6488,33.7565,12800.0
2013-10-22 12:00:00,37.63,37.67,37.53,37.56,74000.0,33.7565,33.7924,33.6668,33.6937,74000.0
2013-10-22 12:10:00,37.56,37.56,37.5,37.5,15200.0,33.6937,33.6937,33.6399,33.6399,15200.0
2013-10-22 12:20:00,37.51,37.51,37.48,37.5,32600.0,33.6488,33.6488,33.6219,33.6399,32600.0
2013-10-22 12:30:00,37.5,37.5,37.37,37.37,25300.0,33.6399,33.6399,33.5232,33.5232,25300.0
2013-10-22 12:40:00,37.37,37.37,37.24,37.26,54800.0,33.5232,33.5232,33.4066,33.4246,54800.0
2013-10-22 12:50:00,37.26,37.26,37.15,37.24,197900.0,33.4246,33.4246,33.3259,33.4066,197900.0
2013-10-22 13:00:00,37.24,37.42,37.24,37.41,26000.0,33.4066,33.5681,33.4066,33.5591,26000.0
2013-10-22 13:10:00,37.4,37.4,37.27,37.29,60600.0,33.5502,33.5502,33.4335,33.4515,60600.0
2013-10-22 13:20:00,37.28,37.37,37.27,37.27,45900.0,33.4425,33.5232,33.4335,33.4335,45900.0
2013-10-22 13:30:00,37.27,37.34,37.18,37.34,31100.0,33.4335,33.4963,33.3528,33.4963,31100.0
2013-10-22 13:40:00,37.34,37.45,37.34,37.45,25800.0,33.4963,33.595,33.4963,33.595,25800.0
2013-10-22 13:50:00,37.43,37.44,37.38,37.42,19300.0,33.5771,33.586,33.5322,33.5681,19300.0
2013-10-22 14:00:00,37.41,37.43,37.32,37.42,48700.0,33.5591,33.5771,33.4784,33.5681,48700.0
2013-10-22 14:10:00,37.43,37.57,37.42,37.55,65500.0,33.5771,33.7027,33.5681,33.6847,65500.0
2013-10-22 14:20:00,37.56,37.59,37.5,37.59,54500.0,33.6937,33.7206,33.6399,33.7206,54500.0
2013-10-22 14:30:00,37.58,37.65,37.57,37.65,31400.0,33.7116,33.7744,33.7027,33.7744,31400.0
2013-10-22 14:40:00,37.64,37.69,37.64,37.67,76500.0,33.7655,33.8103,33.7655,33.7924,76500.0
2013-10-22 14:50:00,37.66,37.68,37.6,37.6,41800.0,33.7834,33.8013,33.7296,33.7296,41800.0
2013-10-22 15:00:00,37.59,37.66,37.55,37.58,26200.0,33.7206,33.7834,33.6847,33.7116,26200.0
2013-10-22 15:10:00,37.58,37.65,37.55,37.56,27900.0,33.7116,33.7744,33.6847,33.6937,27900.0
2013-10-22 15:20:00,37.57,37.64,37.55,37.58,26000.0,33.7027,33.7655,33.6847,33.7116,26000.0
2013-10-22 15:30:00,37.59,37.59,37.44,37.45,48900.0,33.7206,33.7206,33.586,33.595,48900.0
2013-10-22 15:40:00,37.44,37.49,37.32,37.39,58100.0,33.586,33.6309,33.4784,33.5412,58100.0
2013-10-22 15:50:00,37.38,37.4,37.29,37.3,214300.0,33.5322,33.5502,33.4515,33.4605,214300.0
2013-10-23 09:30:00,37.0,37.0,35.51,35.52,489500.0,33.1913,33.1913,31.8547,31.8637,489500.0
2013-10-23 09:40:00,35.53,35.74,35.09,35.22,254900.0,31.8727,32.061,31.4779,31.5946,254900.0
2013-10-23 09:50:00,35.24,35.5,35.1,35.33,229200.0,31.6125,31.8457,31.4869,31.6932,229200.0
2013-10-23 10:00:00,35.33,35.55,35.23,35.55,209600.0,31.6932,31.8906,31.6035,31.8906,209600.0
2013-10-23 10:10:00,35.53,35.69,35.49,35.69,213900.0,31.8727,32.0162,31.8368,32.0162,213900.0
2013-10-23 10:20:00,35.7,35.84,35.56,35.81,365900.0,32.0252,32.1507,31.8996,32.1238,365900.0
2013-10-23 10:30:00,35.81,36.0,35.69,35.91,237600.0,32.1238,32.2943,32.0162,32.2135,237600.0
2013-10-23 10:40:00,35.9,36.03,35.86,35.94,249600.0,32.2046,32.3212,32.1687,32.2404,249600.0
2013-10-23 10:50:00,35.94,35.94,35.82,35.91,101600.0,32.2404,32.2404,32.1328,32.2135,101600.0
2013-10-23 11:00:00,35.91,35.96,35.7,35.72,78300.0,32.2135,32.2584,32.0252,32.0431,78300.0
2013-10-23 11:10:00,35.74,35.74,35.63,35.65,92900.0,32.061,32.061,31.9624,31.9803,92900.0
2013-10-23 11:20:00,35.65,35.73,35.58,35.59,126800.0,31.9803,32.0521,31.9175,31.9265,126800.0
2013-10-23 11:30:00,35.6,35.61,35.49,35.54,117100.0,31.9354,31.9444,31.8368,31.8816,117100.0
2013-10-23 11:40:00,35.54,35.62,35.54,35.6,102600.0,31.8816,31.9534,31.8816,31.9354,102600.0
2013-10-23 11:50:00,35.61,35.73,35.61,35.69,128700.0,31.9444,32.0521,31.9444,32.0162,128700.0
2013-10-23 12:00:00,35.69,35.86,35.59,35.61,83800.0,32.0162,32.1687,31.9265,31.9444,83800.0
2013-10-23 12:10:00,35.61,35.77,35.6,35.76,80100.0,31.9444,32.0879,31.9354,32.079,80100.0
2013-10-23 12:20:00,35.75,35.77,35.7,35.71,34100.0,32.07,32.0879,32.0252,32.0341,34100.0
2013-10-23 12:30:00,35.7,35.77,35.69,35.77,129000.0,32.0252,32.0879,32.0162,32.0879,129000.0
2013-10-23 12:40:00,35.76,35.81,35.69,35.78,99900.0,32.079,32.1238,32.0162,32.0969,99900.0
2013-10-23 12:50:00,35.79,35.79,35.62,35.7,135600.0,32.1059,32.1059,31.9534,32.0252,135600.0
2013-10-23 13:00:00,35.71,35.87,35.65,35.86,31000.0,32.0341,32.1777,31.9803,32.1687,31000.0
2013-10-23 13:10:00,35.86,35.91,35.75,35.9,50900.0,32.1687,32.2135,32.07,32.2046,50900.0
2013-10-23 13:20:00,35.89,36.34,35.81,36.21,186900.0,32.1956,32.5993,32.1238,32.4827,186900.0
2013-10-23 13:30:00,36.2,36.21,35.89,36.0,108300.0,32.4737,32.4827,32.1956,32.2943,108300.0
2013-10-23 13:40:00,35.99,36.0,35.83,35.93,164700.0,32.2853,32.2943,32.1418,32.2315,164700.0
2013-10-23 13:50:00,35.93,36.04,35.88,36.0,142300.0,32.2315,32.3302,32.1866,32.2943,142300.0
2013-10-23 14:00:00,36.0,36.05,35.95,35.98,235700.0,32.2943,32.3391,32.2494,32.2763,235700.0
2013-10-23 14:10:00,36.0,36.0,35.9,35.91,105400.0,32.2943,32.2943,32.2046,32.2135,105400.0
2013-10-23 14:20:00,35.9,35.99,35.71,35.73,148700.0,32.2046,32.2853,32.0341,32.0521,148700.0
2013-10-23 14:30:00,35.74,35.83,35.67,35.74,138200.0,32.061,32.1418,31.9982,32.061,138200.0
2013-10-23 14:40:00,35.75,35.84,35.7,35.81,140100.0,32.07,32.1507,32.0252,32.1238,140100.0
2013-10-23 14:50:00,35.82,35.97,35.82,35.88,257400.0,32.1328,32.2674,32.1328,32.1866,257400.0
2013-10-23 15:00:00,35.89,36.05,35.81,36.05,148500.0,32.1956,32.3391,32.1238,32.3391,148500.0
2013-10-23 15:10:00,36.05,36.16,35.79,35.84,140800.0,32.3391,32.4378,32.1059,32.1507,140800.0
2013-10-23 15:20:00,35.83,36.07,35.83,36.04,179100.0,32.1418,32.3571,32.1418,32.3302,179100.0
2013-10-23 15:30:00,36.05,36.28,36.02,36.25,234300.0,32.3391,32.5454,32.3122,32.5185,234300.0
2013-10-23 15:40:00,36.25,36.25,36.15,36.2,263800.0,32.5185,32.5185,32.4288,32.4737,263800.0
2013-10-23 15:50:00,36.19,36.22,35.99,36.05,354100.0,32.4647,32.4916,32.2853,32.3391,354100.0
2013-10-24 09:30:00,39.14,40.72,38.75,39.98,1559600.0,35.111,36.5284,34.7612,35.8646,1559600.0
2013-10-24 09:40:00,40.0,40.13,39.48,39.86,1232400.0,35.8825,35.9991,35.4161,35.7569,1232400.0
2013-10-24 09:50:00,39.88,40.13,39.66,40.08,445700.0,35.7749,35.9991,35.5775,35.9543,445700.0
2013-10-24 10:00:00,40.09,40.23,39.57,40.1,795700.0,35.9633,36.0888,35.4968,35.9722,795700.0
2013-10-24 10:10:00,40.1,40.31,39.98,40.16,249200.0,35.9722,36.1606,35.8646,36.0261,249200.0
2013-10-24 10:20:00,40.18,40.25,39.76,39.96,317700.0,36.044,36.1068,35.6672,35.8466,317700.0
2013-10-24 10:30:00,39.95,40.53,39.95,40.45,501000.0,35.8377,36.358,35.8377,36.2862,501000.0
2013-10-24 10:40:00,40.46,40.78,40.36,40.5,404700.0,36.2952,36.5822,36.2055,36.3311,404700.0
2013-10-24 10:50:00,40.49,40.72,40.43,40.55,208800.0,36.3221,36.5284,36.2683,36.3759,208800.0
2013-10-24 11:00:00,40.55,40.96,40.55,40.9,311100.0,36.3759,36.7437,36.3759,36.6899,311100.0
2013-10-24 11:10:00,40.91,41.01,40.75,40.8,531200.0,36.6989,36.7886,36.5553,36.6002,531200.0
2013-10-24 11:20:00,40.81,40.93,40.66,40.85,325300.0,36.6091,36.7168,36.4746,36.645,325300.0
2013-10-24 11:30:00,40.85,40.91,40.83,40.9,243400.0,36.645,36.6989,36.6271,36.6899,243400.0
2013-10-24 11:40:00,40.9,40.93,40.86,40.9,102500.0,36.6899,36.7168,36.654,36.6899,102500.0
2013-10-24 11:50:00,40.91,41.02,40.89,40.92,206900.0,36.6989,36.7975,36.6809,36.7078,206900.0
2013-10-24 12:00:00,40.93,40.96,40.69,40.71,104600.0,36.7168,36.7437,36.5015,36.5194,104600.0
2013-10-24 12:10:00,40.72,40.72,40.59,40.6,184300.0,36.5284,36.5284,36.4118,36.4208,184300.0
2013-10-24 12:20:00,40.6,40.65,40.51,40.54,115900.0,36.4208,36.4656,36.34,36.3669,115900.0
2013-10-24 12:30:00,40.55,40.63,40.51,40.56,107300.0,36.3759,36.4477,36.34,36.3849,107300.0
2013-10-24 12:40:00,40.56,40.65,39.99,40.25,377700.0,36.3849,36.4656,35.8736,36.1068,377700.0
2013-10-24 12:50:00,40.27,40.52,40.23,40.5,78600.0,36.1247,36.349,36.0888,36.3311,78600.0
2013-10-24 13:00:00,40.51,40.53,40.18,40.52,94800.0,36.34,36.358,36.044,36.349,94800.0
2013-10-24 13:10:00,40.52,40.52,40.26,40.38,80200.0,36.349,36.349,36.1158,36.2234,80200.0
2013-10-24 13:20:00,40.38,40.51,40.3,40.3,100800.0,36.2234,36.34,36.1516,36.1516,100800.0
2013-10-24 13:30:00,40.3,40.36,40.16,40.25,75400.0,36.1516,36.2055,36.0261,36.1068,75400.0
2013-10-24 13:40:00,40.23,40.36,40.23,40.25,85900.0,36.0888,36.2055,36.0888,36.1068,85900.0
2013-10-24 13:50:00,40.25,40.25,39.56,39.72,287600.0,36.1068,36.1068,35.4878,35.6313,287600.0
2013-10-24 14:00:00,39.71,39.82,39.46,39.48,201900.0,35.6224,35.7211,35.3981,35.4161,201900.0
2013-10-24 14:10:00,39.48,39.51,39.16,39.42,279600.0,35.4161,35.443,35.129,35.3622,279600.0
2013-10-24 14:20:00,39.41,39.5,39.02,39.18,186900.0,35.3533,35.434,35.0034,35.1469,186900.0
2013-10-24 14:30:00,39.18,39.34,39.09,39.14,271700.0,35.1469,35.2905,35.0662,35.111,271700.0
2013-10-24 14:40:00,39.14,39.37,39.09,39.32,210200.0,35.111,35.3174,35.0662,35.2725,210200.0
2013-10-24 14:50:00,39.32,39.43,39.15,39.27,148700.0,35.2725,35.3712,35.12,35.2277,148700.0
2013-10-24 15:00:00,39.28,39.48,39.28,39.31,151900.0,35.2366,35.4161,35.2366,35.2635,151900.0
2013-10-24 15:10:00,39.34,39.43,39.31,39.38,132700.0,35.2905,35.3712,35.2635,35.3263,132700.0
2013-10-24 15:20:00,39.39,39.45,39.25,39.41,169700.0,35.3353,35.3891,35.2097,35.3533,169700.0
2013-10-24 15:30:00,39.4,39.71,39.38,39.57,238800.0,35.3443,35.6224,35.3263,35.4968,238800.0
2013-10-24 15:40:00,39.58,39.64,39.41,39.51,255400.0,35.5058,35.5596,35.3533,35.443,255400.0
2013-10-24 15:50:00,39.51,39.72,39.49,39.58,369300.0,35.443,35.6313,35.425,35.5058,369300.0
2013-10-25 09:30:00,39.41,40.0,39.36,39.76,278400.0,35.3533,35.8825,35.3084,35.6672,278400.0
2013-10-25 09:40:00,39.76,39.88,39.73,39.81,226500.0,35.6672,35.7749,35.6403,35.7121,226500.0
2013-10-25 09:50:00,39.79,40.04,39.79,40.02,233200.0,35.6941,35.9184,35.6941,35.9005,233200.0
2013-10-25 10:00:00,40.02,40.24,40.0,40.11,346800.0,35.9005,36.0978,35.8825,35.9812,346800.0
2013-10-25 10:10:00,40.11,40.2,40.1,40.12,147100.0,35.9812,36.0619,35.9722,35.9902,147100.0
2013-10-25 10:20:00,40.14,40.15,40.06,40.06,213300.0,36.0081,36.0171,35.9363,35.9363,213300.0
2013-10-25 10:30:00,40.06,40.06,39.95,40.0,74000.0,35.9363,35.9363,35.8377,35.8825,74000.0
2013-10-25 10:40:00,40.01,40.05,39.9,40.04,212800.0,35.8915,35.9274,35.7928,35.9184,212800.0
2013-10-25 10:50:00,40.04,40.11,39.99,40.08,252300.0,35.9184,35.9812,35.8736,35.9543,252300.0
2013-10-25 11:00:00,40.09,40.14,40.05,40.05,139100.0,35.9633,36.0081,35.9274,35.9274,139100.0
2013-10-25 11:10:00,40.03,40.15,40.03,40.14,43100.0,35.9094,36.0171,35.9094,36.0081,43100.0
2013-10-25 11:20:00,40.14,40.17,40.1,40.15,90200.0,36.0081,36.035,35.9722,36.0171,90200.0
2013-10-25 11:30:00,40.15,40.18,40.05,40.14,154500.0,36.0171,36.044,35.9274,36.0081,154500.0
2013-10-25 11:40:00,40.12,40.2,40.12,40.16,34600.0,35.9902,36.0619,35.9902,36.0261,34600.0
2013-10-25 11:50:00,40.15,40.15,39.93,39.98,77500.0,36.0171,36.0171,35.8197,35.8646,77500.0
2013-10-25 12:00:00,39.98,40.12,39.92,40.07,38400.0,35.8646,35.9902,35.8108,35.9453,38400.0
2013-10-25 12:10:00,40.07,40.14,40.0,40.12,25800.0,35.9453,36.0081,35.8825,35.9902,25800.0
2013-10-25 12:20:00,40.15,40.16,40.12,40.15,25500.0,36.0171,36.0261,35.9902,36.0171,25500.0
2013-10-25 12:30:00,40.14,40.16,40.09,40.13,27500.0,36.0081,36.0261,35.9633,35.9991,27500.0
2013-10-25 12:40:00,40.12,40.16,40.12,40.14,32700.0,35.9902,36.0261,35.9902,36.0081,32700.0
2013-10-25 12:50:00,40.15,40.16,40.09,40.09,85900.0,36.0171,36.0261,35.9633,35.9633,85900.0
2013-10-25 13:00:00,40.1,40.12,40.09,40.09,31400.0,35.9722,35.9902,35.9633,35.9633,31400.0
2013-10-25 13:10:00,40.09,40.11,40.08,40.09,48800.0,35.9633,35.9812,35.9543,35.9633,48800.0
2013-10-25 13:20:00,40.08,40.11,40.08,40.1,26200.0,35.9543,35.9812,35.9543,35.9722,26200.0
2013-10-25 13:30:00,40.09,40.11,40.08,40.11,45500.0,35.9633,35.9812,35.9543,35.9812,45500.0
2013-10-25 13:40:00,40.1,40.11,40.08,40.11,43300.0,35.9722,35.9812,35.9543,35.9812,43300.0
2013-10-25 13:50:00,40.1,40.14,40.09,40.11,46400.0,35.9722,36.0081,35.9633,35.9812,46400.0
2013-10-25 14:00:00,40.11,40.14,40.08,40.09,55800.0,35.9812,36.0081,35.9543,35.9633,55800.0
2013-10-25 14:10:00,40.08,40.08,39.97,39.97,90500.0,35.9543,35.9543,35.8556,35.8556,90500.0
2013-10-25 14:20:00,39.96,40.0,39.89,39.9,240700.0,35.8466,35.8825,35.7838,35.7928,240700.0
2013-10-25 14:30:00,39.89,39.89,39.75,39.79,47900.0,35.7838,35.7838,35.6583,35.6941,47900.0
2013-10-25 14:40:00,39.79,39.95,39.79,39.95,68400.0,35.6941,35.8377,35.6941,35.8377,68400.0
2013-10-25 14:50:00,39.95,40.02,39.94,40.0,68200.0,35.8377,35.9005,35.8287,35.8825,68200.0
2013-10-25 15:00:00,40.0,40.0,39.84,39.84,77600.0,35.8825,35.8825,35.739,35.739,77600.0
2013-10-25 15:10:00,39.84,39.84,39.82,39.83,56000.0,35.739,35.739,35.7211,35.73,56000.0
2013-10-25 15:20:00,39.82,39.83,39.7,39.76,100500.0,35.7211,35.73,35.6134,35.6672,100500.0
2013-10-25 15:30:00,39.76,39.86,39.74,39.84,166800.0,35.6672,35.7569,35.6493,35.739,166800.0
2013-10-25 15:40:00,39.84,39.85,39.8,39.84,157300.0,35.739,35.748,35.7031,35.739,157300.0
2013-10-25 15:50:00,39.85,39.93,39.79,39.9,281400.0,35.748,35.8197,35.6941,35.7928,281400.0
2013-10-28 09:30:00,39.85,40.0,39.8,39.98,60200.0,35.748,35.8825,35.7031,35.8646,60200.0
2013-10-28 09:40:00,39.96,40.1,39.96,40.09,66600.0,35.8466,35.9722,35.8466,35.9633,66600.0
2013-10-28 09:50:00,40.09,40.25,40.05,40.21,46900.0,35.9633,36.1068,35.9274,36.0709,46900.0
2013-10-28 10:00:00,40.21,40.46,40.16,40.42,109300.0,36.0709,36.2952,36.0261,36.2593,109300.0
2013-10-28 10:10:00,40.42,40.73,40.41,40.68,85200.0,36.2593,36.5374,36.2503,36.4925,85200.0
2013-10-28 10:20:00,40.68,40.87,40.65,40.69,98200.0,36.4925,36.663,36.4656,36.5015,98200.0
2013-10-28 10:30:00,40.69,40.99,40.69,40.96,116700.0,36.5015,36.7706,36.5015,36.7437,116700.0
2013-10-28 10:40:00,40.96,40.98,40.73,40.79,85900.0,36.7437,36.7616,36.5374,36.5912,85900.0
2013-10-28 10:50:00,40.78,40.86,40.76,40.82,52500.0,36.5822,36.654,36.5643,36.6181,52500.0
2013-10-28 11:00:00,40.82,40.9,40.69,40.83,154400.0,36.6181,36.6899,36.5015,36.6271,154400.0
2013-10-28 11:10:00,40.84,41.24,40.83,41.24,191200.0,36.6361,36.9949,36.6271,36.9949,191200.0
2013-10-28 11:20:00,41.24,41.29,41.06,41.29,97600.0,36.9949,37.0397,36.8334,37.0397,97600.0
2013-10-28 11:30:00,41.29,41.29,41.09,41.23,53900.0,37.0397,37.0397,36.8603,36.9859,53900.0
2013-10-28 11:40:00,41.22,41.3,41.16,41.19,124300.0,36.9769,37.0487,36.9231,36.95,124300.0
2013-10-28 11:50:00,41.18,41.18,40.81,40.87,122900.0,36.9411,36.9411,36.6091,36.663,122900.0
2013-10-28 12:00:00,40.86,40.96,40.81,40.9,65700.0,36.654,36.7437,36.6091,36.6899,65700.0
2013-10-28 12:10:00,40.91,40.96,40.85,40.89,97400.0,36.6989,36.7437,36.645,36.6809,97400.0
2013-10-28 12:20:00,40.88,40.9,40.85,40.86,23500.0,36.6719,36.6899,36.645,36.654,23500.0
2013-10-28 12:30:00,40.86,40.87,40.79,40.85,52900.0,36.654,36.663,36.5912,36.645,52900.0
2013-10-28 12:40:00,40.84,40.87,40.75,40.81,97000.0,36.6361,36.663,36.5553,36.6091,97000.0
2013-10-28 12:50:00,40.81,40.92,40.8,40.84,75000.0,36.6091,36.7078,36.6002,36.6361,75000.0
2013-10-28 13:00:00,40.85,40.9,40.83,40.87,32100.0,36.645,36.6899,36.6271,36.663,32100.0
2013-10-28 13:10:00,40.87,40.91,40.83,40.84,61700.0,36.663,36.6989,36.6271,36.6361,61700.0
2013-10-28 13:20:00,40.84,40.85,40.77,40.77,52200.0,36.6361,36.645,36.5733,36.5733,52200.0
2013-10-28 13:30:00,40.78,40.8,40.73,40.74,36800.0,36.5822,36.6002,36.5374,36.5463,36800.0
2013-10-28 13:40:00,40.74,40.77,40.66,40.66,37400.0,36.5463,36.5733,36.4746,36.4746,37400.0
2013-10-28 13:50:00,40.67,40.86,40.66,40.86,75700.0,36.4836,36.654,36.4746,36.654,75700.0
2013-10-28 14:00:00,40.87,41.02,40.87,41.02,103100.0,36.663,36.7975,36.663,36.7975,103100.0
2013-10-28 14:10:00,41.02,41.02,40.98,40.98,98100.0,36.7975,36.7975,36.7616,36.7616,98100.0
2013-10-28 14:20:00,40.98,41.12,40.98,41.11,95400.0,36.7616,36.8872,36.7616,36.8783,95400.0
2013-10-28 14:30:00,41.11,41.22,41.09,41.16,133600.0,36.8783,36.9769,36.8603,36.9231,133600.0
2013-10-28 14:40:00,41.16,41.23,41.04,41.23,134100.0,36.9231,36.9859,36.8155,36.9859,134100.0
2013-10-28 14:50:00,41.22,41.26,41.13,41.19,95400.0,36.9769,37.0128,36.8962,36.95,95400.0
2013-10-28 15:00:00,41.18,41.19,40.94,41.07,122300.0,36.9411,36.95,36.7258,36.8424,122300.0
2013-10-28 15:10:00,41.06,41.22,41.06,41.22,131100.0,36.8334,36.9769,36.8334,36.9769,131100.0
2013-10-28 15:20:00,41.23,41.25,41.16,41.21,68100.0,36.9859,37.0039,36.9231,36.968,68100.0
2013-10-28 15:30:00,41.21,41.25,41.04,41.04,151400.0,36.968,37.0039,36.8155,36.8155,151400.0
2013-10-28 15:40:00,41.03,41.12,40.81,40.95,294500.0,36.8065,36.8872,36.6091,36.7347,294500.0
2013-10-28 15:50:00,40.94,41.04,40.92,41.03,316100.0,36.7258,36.8155,36.7078,36.8065,316100.0
2013-10-29 09:30:00,41.0,41.54,40.9,41.44,138100.0,36.7796,37.264,36.6899,37.1743,138100.0
2013-10-29 09:40:00,41.48,41.63,41.42,41.45,84400.0,37.2102,37.3447,37.1564,37.1833,84400.0
2013-10-29 09:50:00,41.47,41.58,41.45,41.56,129400.0,37.2012,37.2999,37.1833,37.2819,129400.0
2013-10-29 10:00:00,41.52,41.62,41.47,41.53,288700.0,37.2461,37.3358,37.2012,37.255,288700.0
2013-10-29 10:10:00,41.52,41.55,41.33,41.55,294600.0,37.2461,37.273,37.0756,37.273,294600.0
2013-10-29 10:20:00,41.56,41.68,41.5,41.65,104300.0,37.2819,37.3896,37.2281,37.3627,104300.0
2013-10-29 10:30:00,41.65,41.7,41.6,41.65,62300.0,37.3627,37.4075,37.3178,37.3627,62300.0
2013-10-29 10:40:00,41.66,41.68,41.49,41.54,120700.0,37.3716,37.3896,37.2191,37.264,120700.0
2013-10-29 10:50:00,41.54,41.76,41.54,41.74,387100.0,37.264,37.4614,37.264,37.4434,387100.0
2013-10-29 11:00:00,41.71,41.87,41.71,41.85,148400.0,37.4165,37.56,37.4165,37.5421,148400.0
2013-10-29 11:10:00,41.87,41.87,41.8,41.86,260900.0,37.56,37.56,37.4972,37.5511,260900.0
2013-10-29 11:20:00,41.86,42.07,41.85,41.96,159200.0,37.5511,37.7394,37.5421,37.6408,159200.0
2013-10-29 11:30:00,41.96,41.99,41.92,41.95,77300.0,37.6408,37.6677,37.6049,37.6318,77300.0
2013-10-29 11:40:00,41.94,42.04,41.94,42.04,99400.0,37.6228,37.7125,37.6228,37.7125,99400.0
2013-10-29 11:50:00,42.04,42.05,41.98,42.01,71000.0,37.7125,37.7215,37.6587,37.6856,71000.0
2013-10-29 12:00:00,42.02,42.04,42.0,42.03,49200.0,37.6946,37.7125,37.6766,37.7036,49200.0
2013-10-29 12:10:00,42.03,42.11,41.97,42.01,67200.0,37.7036,37.7753,37.6497,37.6856,67200.0
2013-10-29 12:20:00,42.0,42.05,41.95,42.0,87500.0,37.6766,37.7215,37.6318,37.6766,87500.0
2013-10-29 12:30:00,42.0,42.14,42.0,42.1,50500.0,37.6766,37.8022,37.6766,37.7664,50500.0
2013-10-29 12:40:00,42.09,42.12,42.03,42.11,34000.0,37.7574,37.7843,37.7036,37.7753,34000.0
2013-10-29 12:50:00,42.1,42.11,42.01,42.04,24500.0,37.7664,37.7753,37.6856,37.7125,24500.0
2013-10-29 13:00:00,42.05,42.05,42.0,42.01,32200.0,37.7215,37.7215,37.6766,37.6856,32200.0
2013-10-29 13:10:00,42.0,42.01,41.91,41.95,84700.0,37.6766,37.6856,37.5959,37.6318,84700.0
2013-10-29 13:20:00,41.95,42.05,41.94,42.05,176900.0,37.6318,37.7215,37.6228,37.7215,176900.0
2013-10-29 13:30:00,42.04,42.04,41.93,42.02,153500.0,37.7125,37.7125,37.6139,37.6946,153500.0
2013-10-29 13:40:00,42.03,42.04,41.98,42.01,66000.0,37.7036,37.7125,37.6587,37.6856,66000.0
2013-10-29 13:50:00,42.01,42.04,41.99,42.0,50500.0,37.6856,37.7125,37.6677,37.6766,50500.0
2013-10-29 14:00:00,42.0,42.02,41.98,42.0,152300.0,37.6766,37.6946,37.6587,37.6766,152300.0
2013-10-29 14:10:00,42.01,42.11,41.98,42.1,65300.0,37.6856,37.7753,37.6587,37.7664,65300.0
2013-10-29 14:20:00,42.11,42.14,42.04,42.12,59000.0,37.7753,37.8022,37.7125,37.7843,59000.0
2013-10-29 14:30:00,42.13,42.25,42.1,42.16,153300.0,37.7933,37.9009,37.7664,37.8202,153300.0
2013-10-29 14:40:00,42.15,42.16,41.96,42.09,152100.0,37.8112,37.8202,37.6408,37.7574,152100.0
2013-10-29 14:50:00,42.09,42.12,42.0,42.0,142400.0,37.7574,37.7843,37.6766,37.6766,142400.0
2013-10-29 15:00:00,42.0,42.03,41.94,41.98,137400.0,37.6766,37.7036,37.6228,37.6587,137400.0
2013-10-29 15:10:00,41.98,42.01,41.93,42.0,127300.0,37.6587,37.6856,37.6139,37.6766,127300.0
2013-10-29 15:20:00,42.0,42.03,41.95,42.03,83100.0,37.6766,37.7036,37.6318,37.7036,83100.0
2013-10-29 15:30:00,42.03,42.07,42.02,42.05,108900.0,37.7036,37.7394,37.6946,37.7215,108900.0
2013-10-29 15:40:00,42.04,42.16,42.02,42.07,188500.0,37.7125,37.8202,37.6946,37.7394,188500.0
2013-10-29 15:50:00,42.06,42.06,41.88,41.98,527800.0,37.7305,37.7305,37.569,37.6587,527800.0
2013-10-30 09:30:00,41.98,42.55,41.94,42.09,118700.0,37.6587,38.17,37.6228,37.7574,118700.0
2013-10-30 09:40:00,42.12,42.26,41.91,41.91,61700.0,37.7843,37.9099,37.5959,37.5959,61700.0
2013-10-30 09:50:00,41.96,42.19,41.9,42.16,52800.0,37.6408,37.8471,37.5869,37.8202,52800.0
2013-10-30 10:00:00,42.14,42.15,41.99,42.04,29700.0,37.8022,37.8112,37.6677,37.7125,29700.0
2013-10-30 10:10:00,42.02,42.18,42.02,42.14,35800.0,37.6946,37.8381,37.6946,37.8022,35800.0
2013-10-30 10:20:00,42.13,42.18,42.06,42.07,31700.0,37.7933,37.8381,37.7305,37.7394,31700.0
2013-10-30 10:30:00,42.11,42.12,42.0,42.1,34100.0,37.7753,37.7843,37.6766,37.7664,34100.0
2013-10-30 10:40:00,42.07,42.09,41.99,42.0,44800.0,37.7394,37.7574,37.6677,37.6766,44800.0
2013-10-30 10:50:00,42.0,42.01,41.91,41.98,60200.0,37.6766,37.6856,37.5959,37.6587,60200.0
2013-10-30 11:00:00,41.98,42.1,41.93,41.95,176400.0,37.6587,37.7664,37.6139,37.6318,176400.0
2013-10-30 11:10:00,41.94,41.96,41.75,41.8,66400.0,37.6228,37.6408,37.4524,37.4972,66400.0
2013-10-30 11:20:00,41.8,41.9,41.72,41.75,85700.0,37.4972,37.5869,37.4255,37.4524,85700.0
2013-10-30 11:30:00,41.74,41.78,41.56,41.59,113300.0,37.4434,37.4793,37.2819,37.3089,113300.0
2013-10-30 11:40:00,41.58,41.65,41.55,41.57,45700.0,37.2999,37.3627,37.273,37.2909,45700.0
2013-10-30 11:50:00,41.56,41.6,41.5,41.57,33300.0,37.2819,37.3178,37.2281,37.2909,33300.0
2013-10-30 12:00:00,41.59,41.62,41.56,41.57,57500.0,37.3089,37.3358,37.2819,37.2909,57500.0
2013-10-30 12:10:00,41.57,41.59,41.42,41.42,94300.0,37.2909,37.3089,37.1564,37.1564,94300.0
2013-10-30 12:20:00,41.41,41.5,41.39,41.45,81200.0,37.1474,37.2281,37.1294,37.1833,81200.0
2013-10-30 12:30:00,41.42,41.64,41.42,41.6,60200.0,37.1564,37.3537,37.1564,37.3178,60200.0
2013-10-30 12:40:00,41.6,41.6,41.52,41.53,39500.0,37.3178,37.3178,37.2461,37.255,39500.0
2013-10-30 12:50:00,41.53,41.61,41.52,41.61,53600.0,37.255,37.3268,37.2461,37.3268,53600.0
2013-10-30 13:00:00,41.62,41.65,41.61,41.62,37500.0,37.3358,37.3627,37.3268,37.3358,37500.0
2013-10-30 13:10:00,41.62,41.63,41.59,41.62,32000.0,37.3358,37.3447,37.3089,37.3358,32000.0
2013-10-30 13:20:00,41.62,41.63,41.54,41.59,36800.0,37.3358,37.3447,37.264,37.3089,36800.0
2013-10-30 13:30:00,41.58,41.59,41.5,41.53,66500.0,37.2999,37.3089,37.2281,37.255,66500.0
2013-10-30 13:40:00,41.52,41.59,41.51,41.59,51300.0,37.2461,37.3089,37.2371,37.3089,51300.0
2013-10-30 13:50:00,41.58,41.68,41.58,41.67,38600.0,37.2999,37.3896,37.2999,37.3806,38600.0
2013-10-30 14:00:00,41.68,41.93,41.68,41.88,65400.0,37.3896,37.6139,37.3896,37.569,65400.0
2013-10-30 14:10:00,41.88,41.88,41.64,41.64,68300.0,37.569,37.569,37.3537,37.3537,68300.0
2013-10-30 14:20:00,41.64,41.67,41.3,41.33,141000.0,37.3537,37.3806,37.0487,37.0756,141000.0
2013-10-30 14:30:00,41.33,41.53,41.3,41.46,137400.0,37.0756,37.255,37.0487,37.1922,137400.0
2013-10-30 14:40:00,41.47,41.49,41.29,41.39,91600.0,37.2012,37.2191,37.0397,37.1294,91600.0
2013-10-30 14:50:00,41.41,41.42,41.25,41.42,93800.0,37.1474,37.1564,37.0039,37.1564,93800.0
2013-10-30 15:00:00,41.41,41.56,41.38,41.41,135800.0,37.1474,37.2819,37.1205,37.1474,135800.0
2013-10-30 15:10:00,41.4,41.47,41.4,41.46,41900.0,37.1384,37.2012,37.1384,37.1922,41900.0
2013-10-30 15:20:00,41.47,41.5,41.35,41.42,126000.0,37.2012,37.2281,37.0936,37.1564,126000.0
2013-10-30 15:30:00,41.41,41.42,41.32,41.39,159300.0,37.1474,37.1564,37.0666,37.1294,159300.0
2013-10-30 15:40:00,41.39,41.48,41.38,41.41,124900.0,37.1294,37.2102,37.1205,37.1474,124900.0
2013-10-30 15:50:00,41.41,41.41,41.28,41.33,185100.0,37.1474,37.1474,37.0308,37.0756,185100.0
2013-10-31 09:30:00,41.12,41.84,41.01,41.84,40500.0,36.8872,37.5331,36.7886,37.5331,40500.0
2013-10-31 09:40:00,41.88,41.93,41.52,41.73,18500.0,37.569,37.6139,37.2461,37.4344,18500.0
2013-10-31 09:50:00,41.74,41.78,41.58,41.64,39000.0,37.4434,37.4793,37.2999,37.3537,39000.0
2013-10-31 10:00:00,41.64,41.72,41.59,41.71,74600.0,37.3537,37.4255,37.3089,37.4165,74600.0
2013-10-31 10:10:00,41.69,41.87,41.6,41.85,31400.0,37.3986,37.56,37.3178,37.5421,31400.0
2013-10-31 10:20:00,41.86,42.08,41.83,42.0,45700.0,37.5511,37.7484,37.5241,37.6766,45700.0
2013-10-31 10:30:00,41.97,42.06,41.95,42.0,49800.0,37.6497,37.7305,37.6318,37.6766,49800.0
2013-10-31 10:40:00,42.0,42.08,42.0,42.02,104900.0,37.6766,37.7484,37.6766,37.6946,104900.0
2013-10-31 10:50:00,42.02,42.31,42.02,42.26,100900.0,37.6946,37.9547,37.6946,37.9099,100900.0
2013-10-31 11:00:00,42.27,42.4,42.27,42.4,109900.0,37.9189,38.0355,37.9189,38.0355,109900.0
2013-10-31 11:10:00,42.4,42.63,42.39,42.46,162900.0,38.0355,38.2418,38.0265,38.0893,162900.0
2013-10-31 11:20:00,42.47,42.47,42.32,42.38,96500.0,38.0983,38.0983,37.9637,38.0175,96500.0
2013-10-31 11:30:00,42.38,42.6,42.37,42.52,92300.0,38.0175,38.2149,38.0086,38.1431,92300.0
2013-10-31 11:40:00,42.52,42.53,42.28,42.28,60100.0,38.1431,38.1521,37.9278,37.9278,60100.0
2013-10-31 11:50:00,42.28,42.45,42.22,42.27,110500.0,37.9278,38.0803,37.874,37.9189,110500.0
2013-10-31 12:00:00,42.27,42.28,42.16,42.23,44400.0,37.9189,37.9278,37.8202,37.883,44400.0
2013-10-31 12:10:00,42.23,42.25,42.11,42.18,54700.0,37.883,37.9009,37.7753,37.8381,54700.0
2013-10-31 12:20:00,42.17,42.17,42.07,42.13,25200.0,37.8291,37.8291,37.7394,37.7933,25200.0
2013-10-31 12:30:00,42.11,42.16,42.02,42.02,37100.0,37.7753,37.8202,37.6946,37.6946,37100.0
2013-10-31 12:40:00,42.0,42.0,41.91,41.95,61000.0,37.6766,37.6766,37.5959,37.6318,61000.0
2013-10-31 12:50:00,41.95,41.96,41.92,41.94,36100.0,37.6318,37.6408,37.6049,37.6228,36100.0
2013-10-31 13:00:00,41.93,42.01,41.93,42.01,15000.0,37.6139,37.6856,37.6139,37.6856,15000.0
2013-10-31 13:10:00,42.01,42.02,41.97,42.01,19300.0,37.6856,37.6946,37.6497,37.6856,19300.0
2013-10-31 13:20:00,42.01,42.12,41.99,42.12,27400.0,37.6856,37.7843,37.6677,37.7843,27400.0
2013-10-31 13:30:00,42.13,42.17,42.03,42.03,28800.0,37.7933,37.8291,37.7036,37.7036,28800.0
2013-10-31 13:40:00,42.02,42.07,42.0,42.01,20600.0,37.6946,37.7394,37.6766,37.6856,20600.0
2013-10-31 13:50:00,42.0,42.02,41.95,42.02,23300.0,37.6766,37.6946,37.6318,37.6946,23300.0
2013-10-31 14:00:00,42.03,42.05,41.99,42.04,48300.0,37.7036,37.7215,37.6677,37.7125,48300.0
2013-10-31 14:10:00,42.05,42.12,42.05,42.11,50200.0,37.7215,37.7843,37.7215,37.7753,50200.0
2013-10-31 14:20:00,42.11,42.15,42.11,42.15,36300.0,37.7753,37.8112,37.7753,37.8112,36300.0
2013-10-31 14:30:00,42.16,42.21,42.14,42.14,58300.0,37.8202,37.865,37.8022,37.8022,58300.0
2013-10-31 14:40:00,42.14,42.39,42.13,42.39,185600.0,37.8022,38.0265,37.7933,38.0265,185600.0
2013-10-31 14:50:00,42.38,42.56,42.38,42.4,102600.0,38.0175,38.179,38.0175,38.0355,102600.0
2013-10-31 15:00:00,42.39,42.39,42.14,42.14,59600.0,38.0265,38.0265,37.8022,37.8022,59600.0
2013-10-31 15:10:00,42.14,42.2,42.11,42.19,68500.0,37.8022,37.8561,37.7753,37.8471,68500.0
2013-10-31 15:20:00,42.18,42.23,42.11,42.15,131100.0,37.8381,37.883,37.7753,37.8112,131100.0
2013-10-31 15:30:00,42.15,42.27,42.13,42.19,278000.0,37.8112,37.9189,37.7933,37.8471,278000.0
2013-10-31 15:40:00,42.19,42.31,42.18,42.23,201300.0,37.8471,37.9547,37.8381,37.883,201300.0
2013-10-31 15:50:00,42.21,42.26,42.08,42.12,179500.0,37.865,37.9099,37.7484,37.7843,179500.0
2013-11-01 09:30:00,42.01,42.38,41.8,42.32,85000.0,37.6856,38.0175,37.4972,37.9637,85000.0
2013-11-01 09:40:00,42.32,42.5,42.16,42.3,49300.0,37.9637,38.1252,37.8202,37.9458,49300.0
2013-11-01 09:50:00,42.28,42.39,42.19,42.3,41900.0,37.9278,38.0265,37.8471,37.9458,41900.0
2013-11-01 10:00:00,42.27,42.36,42.2,42.31,44900.0,37.9189,37.9996,37.8561,37.9547,44900.0
2013-11-01 10:10:00,42.28,42.34,41.98,42.06,42700.0,37.9278,37.9817,37.6587,37.7305,42700.0
2013-11-01 10:20:00,42.06,42.17,41.99,42.13,29800.0,37.7305,37.8291,37.6677,37.7933,29800.0
2013-11-01 10:30:00,42.1,42.13,42.05,42.13,34800.0,37.7664,37.7933,37.7215,37.7933,34800.0
2013-11-01 10:40:00,42.13,42.28,42.12,42.26,62700.0,37.7933,37.9278,37.7843,37.9099,62700.0
2013-11-01 10:50:00,42.26,42.34,42.23,42.24,69200.0,37.9099,37.9817,37.883,37.8919,69200.0
2013-11-01 11:00:00,42.26,42.26,41.95,41.95,42100.0,37.9099,37.9099,37.6318,37.6318,42100.0
2013-11-01 11:10:00,41.94,42.01,41.85,41.99,46700.0,37.6228,37.6856,37.5421,37.6677,46700.0
2013-11-01 11:20:00,42.0,42.01,41.93,42.0,26700.0,37.6766,37.6856,37.6139,37.6766,26700.0
2013-11-01 11:30:00,42.0,42.0,41.93,41.98,11900.0,37.6766,37.6766,37.6139,37.6587,11900.0
2013-11-01 11:40:00,41.96,41.98,41.85,41.88,17900.0,37.6408,37.6587,37.5421,37.569,17900.0
2013-11-01 11:50:00,41.89,41.99,41.83,41.85,79300.0,37.578,37.6677,37.5241,37.5421,79300.0
2013-11-01 12:00:00,41.85,41.91,41.84,41.86,18600.0,37.5421,37.5959,37.5331,37.5511,18600.0
2013-11-01 12:10:00,41.86,41.86,41.74,41.75,19600.0,37.5511,37.5511,37.4434,37.4524,19600.0
2013-11-01 12:20:00,41.73,41.93,41.73,41.88,32000.0,37.4344,37.6139,37.4344,37.569,32000.0
2013-11-01 12:30:00,41.88,41.93,41.87,41.89,28500.0,37.569,37.6139,37.56,37.578,28500.0
2013-11-01 12:40:00,41.89,41.94,41.86,41.92,46900.0,37.578,37.6228,37.5511,37.6049,46900.0
2013-11-01 12:50:00,41.93,42.07,41.93,42.03,56800.0,37.6139,37.7394,37.6139,37.7036,56800.0
2013-11-01 13:00:00,42.03,42.15,42.01,42.15,61100.0,37.7036,37.8112,37.6856,37.8112,61100.0
2013-11-01 13:10:00,42.14,42.39,42.14,42.2,198200.0,37.8022,38.0265,37.8022,37.8561,198200.0
2013-11-01 13:20:00,42.2,42.21,42.03,42.1,53700.0,37.8561,37.865,37.7036,37.7664,53700.0
2013-11-01 13:30:00,42.1,42.17,42.06,42.06,85000.0,37.7664,37.8291,37.7305,37.7305,85000.0
2013-11-01 13:40:00,42.06,42.15,41.93,42.03,47400.0,37.7305,37.8112,37.6139,37.7036,47400.0
2013-11-01 13:50:00,42.03,42.04,41.93,42.01,71200.0,37.7036,37.7125,37.6139,37.6856,71200.0
2013-11-01 14:00:00,42.02,42.22,42.02,42.15,82700.0,37.6946,37.874,37.6946,37.8112,82700.0
2013-11-01 14:10:00,42.13,42.15,42.0,42.04,59300.0,37.7933,37.8112,37.6766,37.7125,59300.0
2013-11-01 14:20:00,42.04,42.18,42.04,42.12,24100.0,37.7125,37.8381,37.7125,37.7843,24100.0
2013-11-01 14:30:00,42.12,42.15,42.05,42.11,26500.0,37.7843,37.8112,37.7215,37.7753,26500.0
2013-11-01 14:40:00,42.11,42.19,42.11,42.18,25500.0,37.7753,37.8471,37.7753,37.8381,25500.0
2013-11-01 14:50:00,42.18,42.2,42.1,42.14,47000.0,37.8381,37.8561,37.7664,37.8022,47000.0
2013-11-01 15:00:00,42.12,42.27,42.12,42.19,47200.0,37.7843,37.9189,37.7843,37.8471,47200.0
2013-11-01 15:10:00,42.2,42.31,42.18,42.21,83400.0,37.8561,37.9547,37.8381,37.865,83400.0
2013-11-01 15:20:00,42.22,42.31,42.21,42.29,45200.0,37.874,37.9547,37.865,37.9368,45200.0
2013-11-01 15:30:00,42.29,42.33,42.25,42.26,53800.0,37.9368,37.9727,37.9009,37.9099,53800.0
2013-11-01 15:40:00,42.25,42.35,42.25,42.32,79000.0,37.9009,37.9906,37.9009,37.9637,79000.0
2013-11-01 15:50:00,42.32,42.36,42.15,42.18,221500.0,37.9637,37.9996,37.8112,37.8381,221500.0
2013-11-04 09:30:00,40.96,42.1,40.94,41.99,177100.0,36.7437,37.7664,36.7258,37.6677,177100.0
2013-11-04 09:40:00,41.96,42.1,41.8,42.09,70000.0,37.6408,37.7664,37.4972,37.7574,70000.0
2013-11-04 09:50:00,42.1,42.14,41.85,42.09,78700.0,37.7664,37.8022,37.5421,37.7574,78700.0
2013-11-04 10:00:00,42.08,42.37,42.08,42.36,78500.0,37.7484,38.0086,37.7484,37.9996,78500.0
2013-11-04 10:10:00,42.35,42.38,42.31,42.37,43600.0,37.9906,38.0175,37.9547,38.0086,43600.0
2013-11-04 10:20:00,42.36,42.4,42.18,42.27,58100.0,37.9996,38.0355,37.8381,37.9189,58100.0
2013-11-04 10:30:00,42.28,42.33,42.15,42.23,102100.0,37.9278,37.9727,37.8112,37.883,102100.0
2013-11-04 10:40:00,42.23,42.32,42.19,42.29,44100.0,37.883,37.9637,37.8471,37.9368,44100.0
2013-11-04 10:50:00,42.29,42.49,42.23,42.4,133700.0,37.9368,38.1162,37.883,38.0355,133700.0
2013-11-04 11:00:00,42.4,42.51,42.38,42.44,145000.0,38.0355,38.1342,38.0175,38.0714,145000.0
2013-11-04 11:10:00,42.41,42.54,42.37,42.54,121200.0,38.0444,38.1611,38.0086,38.1611,121200.0
2013-11-04 11:20:00,42.55,42.57,42.25,42.31,54000.0,38.17,38.188,37.9009,37.9547,54000.0
2013-11-04 11:30:00,42.28,42.43,42.21,42.37,55700.0,37.9278,38.0624,37.865,38.0086,55700.0
2013-11-04 11:40:00,42.38,42.45,42.36,42.45,37000.0,38.0175,38.0803,37.9996,38.0803,37000.0
2013-11-04 11:50:00,42.45,42.59,42.45,42.59,60300.0,38.0803,38.2059,38.0803,38.2059,60300.0
2013-11-04 12:00:00,42.58,42.71,42.57,42.68,74000.0,38.1969,38.3136,38.188,38.2867,74000.0
2013-11-04 12:10:00,42.68,42.76,42.67,42.72,106200.0,38.2867,38.3584,38.2777,38.3225,106200.0
2013-11-04 12:20:00,42.72,42.72,42.52,42.54,36800.0,38.3225,38.3225,38.1431,38.1611,36800.0
2013-11-04 12:30:00,42.55,42.72,42.46,42.54,147900.0,38.17,38.3225,38.0893,38.1611,147900.0
2013-11-04 12:40:00,42.55,42.64,42.54,42.62,66100.0,38.17,38.2508,38.1611,38.2328,66100.0
2013-11-04 12:50:00,42.63,42.75,42.59,42.59,137200.0,38.2418,38.3494,38.2059,38.2059,137200.0
2013-11-04 13:00:00,42.58,42.61,42.51,42.57,27300.0,38.1969,38.2239,38.1342,38.188,27300.0
2013-11-04 13:10:00,42.58,42.65,42.58,42.6,20000.0,38.1969,38.2597,38.1969,38.2149,20000.0
2013-11-04 13:20:00,42.6,42.62,42.56,42.6,33400.0,38.2149,38.2328,38.179,38.2149,33400.0
2013-11-04 13:30:00,42.6,42.62,42.59,42.6,25600.0,38.2149,38.2328,38.2059,38.2149,25600.0
2013-11-04 13:40:00,42.61,42.66,42.6,42.65,26600.0,38.2239,38.2687,38.2149,38.2597,26600.0
2013-11-04 13:50:00,42.64,42.68,42.61,42.66,37900.0,38.2508,38.2867,38.2239,38.2687,37900.0
2013-11-04 14:00:00,42.64,42.68,42.6,42.65,59600.0,38.2508,38.2867,38.2149,38.2597,59600.0
2013-11-04 14:10:00,42.64,42.64,42.62,42.62,16100.0,38.2508,38.2508,38.2328,38.2328,16100.0
2013-11-04 14:20:00,42.62,42.63,42.53,42.56,63400.0,38.2328,38.2418,38.1521,38.179,63400.0
2013-11-04 14:30:00,42.55,42.61,42.55,42.6,32900.0,38.17,38.2239,38.17,38.2149,32900.0
2013-11-04 14:40:00,42.6,42.7,42.6,42.62,81300.0,38.2149,38.3046,38.2149,38.2328,81300.0
2013-11-04 14:50:00,42.62,42.63,42.49,42.49,37700.0,38.2328,38.2418,38.1162,38.1162,37700.0
2013-11-04 15:00:00,42.49,42.54,42.46,42.51,41700.0,38.1162,38.1611,38.0893,38.1342,41700.0
2013-11-04 15:10:00,42.5,42.54,42.46,42.46,30700.0,38.1252,38.1611,38.0893,38.0893,30700.0
2013-11-04 15:20:00,42.46,42.47,42.36,42.42,37600.0,38.0893,38.0983,37.9996,38.0534,37600.0
2013-11-04 15:30:00,42.43,42.45,42.39,42.45,30100.0,38.0624,38.0803,38.0265,38.0803,30100.0
2013-11-04 15:40:00,42.45,42.49,42.44,42.47,67600.0,38.0803,38.1162,38.0714,38.0983,67600.0
2013-11-04 15:50:00,42.46,42.49,42.41,42.47,121800.0,38.0893,38.1162,38.0444,38.0983,121800.0
2013-11-05 09:30:00,42.2,42.47,42.2,42.2,52500.0,37.8561,38.0983,37.8561,37.8561,52500.0
2013-11-05 09:40:00,42.14,42.3,42.02,42.07,87300.0,37.8022,37.9458,37.6946,37.7394,87300.0
2013-11-05 09:50:00,42.08,42.24,42.07,42.2,51800.0,37.7484,37.8919,37.7394,37.8561,51800.0
2013-11-05 10:00:00,42.19,42.41,42.09,42.41,96700.0,37.8471,38.0444,37.7574,38.0444,96700.0
2013-11-05 10:10:00,42.4,42.51,42.3,42.44,83300.0,38.0355,38.1342,37.9458,38.0714,83300.0
2013-11-05 10:20:00,42.45,42.59,42.36,42.57,102800.0,38.0803,38.2059,37.9996,38.188,102800.0
2013-11-05 10:30:00,42.57,42.64,42.45,42.51,97800.0,38.188,38.2508,38.0803,38.1342,97800.0
2013-11-05 10:40:00,42.53,42.55,42.44,42.48,19900.0,38.1521,38.17,38.0714,38.1072,19900.0
2013-11-05 10:50:00,42.49,42.57,42.43,42.5,73600.0,38.1162,38.188,38.0624,38.1252,73600.0
2013-11-05 11:00:00,42.5,42.5,42.43,42.45,56100.0,38.1252,38.1252,38.0624,38.0803,56100.0
2013-11-05 11:10:00,42.45,42.55,42.45,42.53,83300.0,38.0803,38.17,38.0803,38.1521,83300.0
2013-11-05 11:20:00,42.52,42.54,42.49,42.49,50100.0,38.1431,38.1611,38.1162,38.1162,50100.0
2013-11-05 11:30:00,42.5,42.55,42.45,42.48,98300.0,38.1252,38.17,38.0803,38.1072,98300.0
2013-11-05 11:40:00,42.47,42.58,42.45,42.54,44800.0,38.0983,38.1969,38.0803,38.1611,44800.0
2013-11-05 11:50:00,42.54,42.58,42.46,42.53,56600.0,38.1611,38.1969,38.0893,38.1521,56600.0
2013-11-05 12:00:00,42.53,42.55,42.51,42.54,25400.0,38.1521,38.17,38.1342,38.1611,25400.0
2013-11-05 12:10:00,42.54,42.55,42.48,42.52,17100.0,38.1611,38.17,38.1072,38.1431,17100.0
2013-11-05 12:20:00,42.53,42.6,42.52,42.59,19600.0,38.1521,38.2149,38.1431,38.2059,19600.0
2013-11-05 12:30:00,42.6,42.75,42.6,42.7,77200.0,38.2149,38.3494,38.2149,38.3046,77200.0
2013-11-05 12:40:00,42.71,42.73,42.68,42.72,16600.0,38.3136,38.3315,38.2867,38.3225,16600.0
2013-11-05 12:50:00,42.71,42.74,42.67,42.71,16300.0,38.3136,38.3405,38.2777,38.3136,16300.0
2013-11-05 13:00:00,42.73,42.74,42.71,42.72,8800.0,38.3315,38.3405,38.3136,38.3225,8800.0
2013-11-05 13:10:00,42.71,42.72,42.67,42.68,15600.0,38.3136,38.3225,38.2777,38.2867,15600.0
2013-11-05 13:20:00,42.67,42.75,42.67,42.72,20600.0,38.2777,38.3494,38.2777,38.3225,20600.0
2013-11-05 13:30:00,42.72,42.75,42.68,42.68,30800.0,38.3225,38.3494,38.2867,38.2867,30800.0
2013-11-05 13:40:00,42.68,42.73,42.66,42.7,18400.0,38.2867,38.3315,38.2687,38.3046,18400.0
2013-11-05 13:50:00,42.7,42.73,42.68,42.68,19600.0,38.3046,38.3315,38.2867,38.2867,19600.0
2013-11-05 14:00:00,42.66,42.78,42.65,42.76,80700.0,38.2687,38.3764,38.2597,38.3584,80700.0
2013-11-05 14:10:00,42.76,42.79,42.76,42.77,39100.0,38.3584,38.3853,38.3584,38.3674,39100.0
2013-11-05 14:20:00,42.77,42.81,42.75,42.79,84500.0,38.3674,38.4033,38.3494,38.3853,84500.0
2013-11-05 14:30:00,42.79,42.82,42.75,42.78,78200.0,38.3853,38.4122,38.3494,38.3764,78200.0
2013-11-05 14:40:00,42.78,42.78,42.68,42.7,28000.0,38.3764,38.3764,38.2867,38.3046,28000.0
2013-11-05 14:50:00,42.71,42.77,42.68,42.76,20100.0,38.3136,38.3674,38.2867,38.3584,20100.0
2013-11-05 15:00:00,42.77,42.77,42.71,42.72,28300.0,38.3674,38.3674,38.3136,38.3225,28300.0
2013-11-05 15:10:00,42.71,42.75,42.69,42.7,30200.0,38.3136,38.3494,38.2956,38.3046,30200.0
2013-11-05 15:20:00,42.71,42.73,42.65,42.71,23800.0,38.3136,38.3315,38.2597,38.3136,23800.0
2013-11-05 15:30:00,42.68,42.7,42.63,42.66,38300.0,38.2867,38.3046,38.2418,38.2687,38300.0
2013-11-05 15:40:00,42.67,42.67,42.53,42.53,61000.0,38.2777,38.2777,38.1521,38.1521,61000.0
2013-11-05 15:50:00,42.54,42.56,42.45,42.45,119900.0,38.1611,38.179,38.0803,38.0803,119900.0
2013-11-06 09:30:00,42.41,42.66,42.28,42.55,75400.0,38.0444,38.2687,37.9278,38.17,75400.0
2013-11-06 09:40:00,42.56,42.56,42.27,42.55,20400.0,38.179,38.179,37.9189,38.17,20400.0
2013-11-06 09:50:00,42.55,42.77,42.55,42.6,162800.0,38.17,38.3674,38.17,38.2149,162800.0
2013-11-06 10:00:00,42.6,42.66,42.31,42.49,35700.0,38.2149,38.2687,37.9547,38.1162,35700.0
2013-11-06 10:10:00,42.44,42.51,42.32,42.44,129100.0,38.0714,38.1342,37.9637,38.0714,129100.0
2013-11-06 10:20:00,42.45,42.48,42.33,42.38,94100.0,38.0803,38.1072,37.9727,38.0175,94100.0
2013-11-06 10:30:00,42.39,42.47,42.38,42.44,19600.0,38.0265,38.0983,38.0175,38.0714,19600.0
2013-11-06 10:40:00,42.43,42.53,42.43,42.53,10800.0,38.0624,38.1521,38.0624,38.1521,10800.0
2013-11-06 10:50:00,42.51,42.58,42.47,42.57,59900.0,38.1342,38.1969,38.0983,38.188,59900.0
2013-11-06 11:00:00,42.57,42.63,42.53,42.62,70800.0,38.188,38.2418,38.1521,38.2328,70800.0
2013-11-06 11:10:00,42.61,42.7,42.55,42.7,23400.0,38.2239,38.3046,38.17,38.3046,23400.0
2013-11-06 11:20:00,42.7,42.75,42.68,42.69,16200.0,38.3046,38.3494,38.2867,38.2956,16200.0
2013-11-06 11:30:00,42.66,42.67,42.56,42.59,14800.0,38.2687,38.2777,38.179,38.2059,14800.0
2013-11-06 11:40:00,42.62,42.63,42.6,42.61,9700.0,38.2328,38.2418,38.2149,38.2239,9700.0
2013-11-06 11:50:00,42.61,42.65,42.44,42.44,32700.0,38.2239,38.2597,38.0714,38.0714,32700.0
2013-11-06 12:00:00,42.45,42.52,42.44,42.51,24300.0,38.0803,38.1431,38.0714,38.1342,24300.0
2013-11-06 12:10:00,42.51,42.55,42.48,42.48,26900.0,38.1342,38.17,38.1072,38.1072,26900.0
2013-11-06 12:20:00,42.48,42.58,42.48,42.58,31600.0,38.1072,38.1969,38.1072,38.1969,31600.0
2013-11-06 12:30:00,42.59,42.67,42.54,42.61,41600.0,38.2059,38.2777,38.1611,38.2239,41600.0
2013-11-06 12:40:00,42.59,42.62,42.52,42.54,70100.0,38.2059,38.2328,38.1431,38.1611,70100.0
2013-11-06 12:50:00,42.54,42.56,42.52,42.53,25500.0,38.1611,38.179,38.1431,38.1521,25500.0
2013-11-06 13:00:00,42.52,42.52,42.45,42.46,4600.0,38.1431,38.1431,38.0803,38.0893,4600.0
2013-11-06 13:10:00,42.47,42.48,42.43,42.44,4900.0,38.0983,38.1072,38.0624,38.0714,4900.0
2013-11-06 13:20:00,42.43,42.44,42.35,42.41,18500.0,38.0624,38.0714,37.9906,38.0444,18500.0
2013-11-06 13:30:00,42.41,42.42,42.37,42.4,9800.0,38.0444,38.0534,38.0086,38.0355,9800.0
2013-11-06 13:40:00,42.39,42.41,42.28,42.3,9500.0,38.0265,38.0444,37.9278,37.9458,9500.0
2013-11-06 13:50:00,42.29,42.29,42.26,42.28,11100.0,37.9368,37.9368,37.9099,37.9278,11100.0
2013-11-06 14:00:00,42.28,42.33,42.28,42.31,19400.0,37.9278,37.9727,37.9278,37.9547,19400.0
2013-11-06 14:10:00,42.34,42.41,42.33,42.4,9100.0,37.9817,38.0444,37.9727,38.0355,9100.0
2013-11-06 14:20:00,42.41,42.41,42.32,42.37,45600.0,38.0444,38.0444,37.9637,38.0086,45600.0
2013-11-06 14:30:00,42.35,42.35,42.1,42.11,58500.0,37.9906,37.9906,37.7664,37.7753,58500.0
2013-11-06 14:40:00,42.11,42.25,42.09,42.19,19900.0,37.7753,37.9009,37.7574,37.8471,19900.0
2013-11-06 14:50:00,42.19,42.21,42.1,42.13,20900.0,37.8471,37.865,37.7664,37.7933,20900.0
2013-11-06 15:00:00,42.13,42.14,42.08,42.14,30000.0,37.7933,37.8022,37.7484,37.8022,30000.0
2013-11-06 15:10:00,42.14,42.19,42.1,42.11,73900.0,37.8022,37.8471,37.7664,37.7753,73900.0
2013-11-06 15:20:00,42.11,42.17,42.07,42.08,58700.0,37.7753,37.8291,37.7394,37.7484,58700.0
2013-11-06 15:30:00,42.08,42.12,42.02,42.12,129000.0,37.7484,37.7843,37.6946,37.7843,129000.0
2013-11-06 15:40:00,42.13,42.14,42.04,42.13,55400.0,37.7933,37.8022,37.7125,37.7933,55400.0
2013-11-06 15:50:00,42.13,42.13,42.07,42.09,81700.0,37.7933,37.7933,37.7394,37.7574,81700.0
2013-11-07 09:30:00,41.84,42.5,41.8,42.4,50700.0,37.5331,38.1252,37.4972,38.0355,50700.0
2013-11-07 09:40:00,42.32,42.37,42.03,42.03,6100.0,37.9637,38.0086,37.7036,37.7036,6100.0
2013-11-07 09:50:00,42.06,42.06,41.53,41.57,130100.0,37.7305,37.7305,37.255,37.2909,130100.0
2013-11-07 10:00:00,41.57,41.74,41.5,41.52,185800.0,37.2909,37.4434,37.2281,37.2461,185800.0
2013-11-07 10:10:00,41.52,41.55,41.25,41.3,188600.0,37.2461,37.273,37.0039,37.0487,188600.0
2013-11-07 10:20:00,41.34,41.38,40.93,41.01,259200.0,37.0846,37.1205,36.7168,36.7886,259200.0
2013-11-07 10:30:00,41.0,41.08,40.73,41.01,161100.0,36.7796,36.8514,36.5374,36.7886,161100.0
2013-11-07 10:40:00,41.02,41.25,41.02,41.19,59200.0,36.7975,37.0039,36.7975,36.95,59200.0
2013-11-07 10:50:00,41.17,41.34,41.17,41.3,113700.0,36.9321,37.0846,36.9321,37.0487,113700.0
2013-11-07 11:00:00,41.25,41.38,41.25,41.27,72600.0,37.0039,37.1205,37.0039,37.0218,72600.0
2013-11-07 11:10:00,41.27,41.34,41.06,41.08,56600.0,37.0218,37.0846,36.8334,36.8514,56600.0
2013-11-07 11:20:00,41.11,41.23,41.07,41.17,39400.0,36.8783,36.9859,36.8424,36.9321,39400.0
2013-11-07 11:30:00,41.18,41.28,41.14,41.24,6800.0,36.9411,37.0308,36.9052,36.9949,6800.0
2013-11-07 11:40:00,41.24,41.28,41.15,41.21,51100.0,36.9949,37.0308,36.9141,36.968,51100.0
2013-11-07 11:50:00,41.23,41.25,41.21,41.22,10900.0,36.9859,37.0039,36.968,36.9769,10900.0
2013-11-07 12:00:00,41.22,41.39,41.22,41.39,19300.0,36.9769,37.1294,36.9769,37.1294,19300.0
2013-11-07 12:10:00,41.38,41.39,41.3,41.35,9300.0,37.1205,37.1294,37.0487,37.0936,9300.0
2013-11-07 12:20:00,41.35,41.37,41.26,41.31,25300.0,37.0936,37.1115,37.0128,37.0577,25300.0
2013-11-07 12:30:00,41.31,41.38,41.3,41.33,15400.0,37.0577,37.1205,37.0487,37.0756,15400.0
2013-11-07 12:40:00,41.34,41.4,41.27,41.27,28500.0,37.0846,37.1384,37.0218,37.0218,28500.0
2013-11-07 12:50:00,41.28,41.31,41.24,41.29,24000.0,37.0308,37.0577,36.9949,37.0397,24000.0
2013-11-07 13:00:00,41.27,41.32,41.24,41.25,12400.0,37.0218,37.0666,36.9949,37.0039,12400.0
2013-11-07 13:10:00,41.28,41.28,41.2,41.2,12300.0,37.0308,37.0308,36.959,36.959,12300.0
2013-11-07 13:20:00,41.2,41.24,41.05,41.1,26700.0,36.959,36.9949,36.8244,36.8693,26700.0
2013-11-07 13:30:00,41.1,41.14,41.0,41.07,41600.0,36.8693,36.9052,36.7796,36.8424,41600.0
2013-11-07 13:40:00,41.08,41.11,41.04,41.07,6200.0,36.8514,36.8783,36.8155,36.8424,6200.0
2013-11-07 13:50:00,41.05,41.09,40.98,40.98,43600.0,36.8244,36.8603,36.7616,36.7616,43600.0
2013-11-07 14:00:00,40.98,41.01,40.88,40.89,29300.0,36.7616,36.7886,36.6719,36.6809,29300.0
2013-11-07 14:10:00,40.88,40.95,40.83,40.85,39300.0,36.6719,36.7347,36.6271,36.645,39300.0
2013-11-07 14:20:00,40.87,40.9,40.78,40.78,51300.0,36.663,36.6899,36.5822,36.5822,51300.0
2013-11-07 14:30:00,40.78,40.78,40.61,40.61,61100.0,36.5822,36.5822,36.4297,36.4297,61100.0
2013-11-07 14:40:00,40.6,40.71,40.6,40.69,66000.0,36.4208,36.5194,36.4208,36.5015,66000.0
2013-11-07 14:50:00,40.69,40.83,40.6,40.83,23800.0,36.5015,36.6271,36.4208,36.6271,23800.0
2013-11-07 15:00:00,40.83,40.84,40.73,40.79,42500.0,36.6271,36.6361,36.5374,36.5912,42500.0
2013-11-07 15:10:00,40.79,40.88,40.71,40.77,84900.0,36.5912,36.6719,36.5194,36.5733,84900.0
2013-11-07 15:20:00,40.77,40.87,40.73,40.73,55000.0,36.5733,36.663,36.5374,36.5374,55000.0
2013-11-07 15:30:00,40.73,40.84,40.73,40.82,68400.0,36.5374,36.6361,36.5374,36.6181,68400.0
2013-11-07 15:40:00,40.81,40.87,40.73,40.74,73100.0,36.6091,36.663,36.5374,36.5463,73100.0
2013-11-07 15:50:00,40.74,40.8,40.7,40.71,175800.0,36.5463,36.6002,36.5105,36.5194,175800.0
2013-11-08 09:30:00,40.6,40.98,40.51,40.55,94800.0,36.4208,36.7616,36.34,36.3759,94800.0
2013-11-08 09:40:00,40.57,40.97,40.56,40.78,120600.0,36.3938,36.7527,36.3849,36.5822,120600.0
2013-11-08 09:50:00,40.76,40.82,40.59,40.62,79400.0,36.5643,36.6181,36.4118,36.4387,79400.0
2013-11-08 10:00:00,40.65,40.83,40.65,40.75,81900.0,36.4656,36.6271,36.4656,36.5553,81900.0
2013-11-08 10:10:00,40.75,40.96,40.57,40.77,56700.0,36.5553,36.7437,36.3938,36.5733,56700.0
2013-11-08 10:20:00,40.81,40.86,40.57,40.74,76800.0,36.6091,36.654,36.3938,36.5463,76800.0
2013-11-08 10:30:00,40.75,41.0,40.75,40.83,47600.0,36.5553,36.7796,36.5553,36.6271,47600.0
2013-11-08 10:40:00,40.84,40.89,40.72,40.8,55000.0,36.6361,36.6809,36.5284,36.6002,55000.0
2013-11-08 10:50:00,40.8,40.8,40.62,40.75,26400.0,36.6002,36.6002,36.4387,36.5553,26400.0
2013-11-08 11:00:00,40.76,40.77,40.7,40.74,33200.0,36.5643,36.5733,36.5105,36.5463,33200.0
2013-11-08 11:10:00,40.75,40.78,40.67,40.76,28600.0,36.5553,36.5822,36.4836,36.5643,28600.0
2013-11-08 11:20:00,40.74,40.76,40.69,40.75,21700.0,36.5463,36.5643,36.5015,36.5553,21700.0
2013-11-08 11:30:00,40.75,40.85,40.66,40.85,42400.0,36.5553,36.645,36.4746,36.645,42400.0
2013-11-08 11:40:00,40.82,40.87,40.72,40.84,23900.0,36.6181,36.663,36.5284,36.6361,23900.0
2013-11-08 11:50:00,40.88,41.09,40.87,41.03,34600.0,36.6719,36.8603,36.663,36.8065,34600.0
2013-11-08 12:00:00,41.01,41.28,41.0,41.28,22200.0,36.7886,37.0308,36.7796,37.0308,22200.0
2013-11-08 12:10:00,41.28,41.31,41.17,41.27,35300.0,37.0308,37.0577,36.9321,37.0218,35300.0
2013-11-08 12:20:00,41.27,41.42,41.24,41.41,37200.0,37.0218,37.1564,36.9949,37.1474,37200.0
2013-11-08 12:30:00,41.41,41.5,41.39,41.47,31000.0,37.1474,37.2281,37.1294,37.2012,31000.0
2013-11-08 12:40:00,41.47,41.47,41.34,41.38,15800.0,37.2012,37.2012,37.0846,37.1205,15800.0
2013-11-08 12:50:00,41.37,41.46,41.37,41.38,18900.0,37.1115,37.1922,37.1115,37.1205,18900.0
2013-11-08 13:00:00,41.37,41.44,41.22,41.27,32600.0,37.1115,37.1743,36.9769,37.0218,32600.0
2013-11-08 13:10:00,41.27,41.3,41.08,41.13,93200.0,37.0218,37.0487,36.8514,36.8962,93200.0
2013-11-08 13:20:00,41.15,41.29,41.12,41.27,48200.0,36.9141,37.0397,36.8872,37.0218,48200.0
2013-11-08 13:30:00,41.27,41.29,41.2,41.27,33200.0,37.0218,37.0397,36.959,37.0218,33200.0
2013-11-08 13:40:00,41.27,41.33,41.23,41.32,34000.0,37.0218,37.0756,36.9859,37.0666,34000.0
2013-11-08 13:50:00,41.3,41.33,41.22,41.32,16600.0,37.0487,37.0756,36.9769,37.0666,16600.0
2013-11-08 14:00:00,41.29,41.41,41.28,41.29,19800.0,37.0397,37.1474,37.0308,37.0397,19800.0
2013-11-08 14:10:00,41.26,41.31,41.22,41.28,17300.0,37.0128,37.0577,36.9769,37.0308,17300.0
2013-11-08 14:20:00,41.28,41.38,41.28,41.36,19200.0,37.0308,37.1205,37.0308,37.1025,19200.0
2013-11-08 14:30:00,41.38,41.44,41.3,41.42,18900.0,37.1205,37.1743,37.0487,37.1564,18900.0
2013-11-08 14:40:00,41.4,41.47,41.37,41.43,25400.0,37.1384,37.2012,37.1115,37.1653,25400.0
2013-11-08 14:50:00,41.44,41.5,41.42,41.44,27900.0,37.1743,37.2281,37.1564,37.1743,27900.0
2013-11-08 15:00:00,41.45,41.45,41.35,41.45,39800.0,37.1833,37.1833,37.0936,37.1833,39800.0
2013-11-08 15:10:00,41.44,41.6,41.44,41.59,84700.0,37.1743,37.3178,37.1743,37.3089,84700.0
2013-11-08 15:20:00,41.6,41.63,41.51,41.51,46600.0,37.3178,37.3447,37.2371,37.2371,46600.0
2013-11-08 15:30:00,41.5,41.57,41.47,41.53,46000.0,37.2281,37.2909,37.2012,37.255,46000.0
2013-11-08 15:40:00,41.51,41.58,41.51,41.57,51200.0,37.2371,37.2999,37.2371,37.2909,51200.0
2013-11-08 15:50:00,41.58,41.71,41.54,41.6,97600.0,37.2999,37.4165,37.264,37.3178,97600.0
2013-11-11 09:30:00,41.35,41.5,41.15,41.5,31800.0,37.0936,37.2281,36.9141,37.2281,31800.0
2013-11-11 09:40:00,41.48,41.65,41.41,41.64,8000.0,37.2102,37.3627,37.1474,37.3537,8000.0
2013-11-11 09:50:00,41.6,41.77,41.48,41.5,67500.0,37.3178,37.4703,37.2102,37.2281,67500.0
2013-11-11 10:00:00,41.5,41.6,41.37,41.59,57800.0,37.2281,37.3178,37.1115,37.3089,57800.0
2013-11-11 10:10:00,41.58,41.61,41.28,41.3,19200.0,37.2999,37.3268,37.0308,37.0487,19200.0
2013-11-11 10:20:00,41.26,41.32,41.13,41.26,37700.0,37.0128,37.0666,36.8962,37.0128,37700.0
2013-11-11 10:30:00,41.26,41.32,41.1,41.26,53800.0,37.0128,37.0666,36.8693,37.0128,53800.0
2013-11-11 10:40:00,41.29,41.45,41.29,41.45,13100.0,37.0397,37.1833,37.0397,37.1833,13100.0
2013-11-11 10:50:00,41.44,41.46,41.36,41.36,11100.0,37.1743,37.1922,37.1025,37.1025,11100.0
2013-11-11 11:00:00,41.38,41.4,41.1,41.17,21600.0,37.1205,37.1384,36.8693,36.9321,21600.0
2013-11-11 11:10:00,41.17,41.3,41.16,41.29,40900.0,36.9321,37.0487,36.9231,37.0397,40900.0
2013-11-11 11:20:00,41.3,41.41,41.27,41.41,67400.0,37.0487,37.1474,37.0218,37.1474,67400.0
2013-11-11 11:30:00,41.38,41.45,41.36,41.36,17900.0,37.1205,37.1833,37.1025,37.1025,17900.0
2013-11-11 11:40:00,41.34,41.38,41.33,41.33,9100.0,37.0846,37.1205,37.0756,37.0756,9100.0
2013-11-11 11:50:00,41.35,41.36,41.28,41.31,15400.0,37.0936,37.1025,37.0308,37.0577,15400.0
2013-11-11 12:00:00,41.3,41.33,41.27,41.32,12100.0,37.0487,37.0756,37.0218,37.0666,12100.0
2013-11-11 12:10:00,41.31,41.33,41.27,41.29,7300.0,37.0577,37.0756,37.0218,37.0397,7300.0
2013-11-11 12:20:00,41.3,41.34,41.26,41.31,162500.0,37.0487,37.0846,37.0128,37.0577,162500.0
2013-11-11 12:30:00,41.3,41.31,41.21,41.23,197200.0,37.0487,37.0577,36.968,36.9859,197200.0
2013-11-11 12:40:00,41.23,41.3,41.17,41.25,96300.0,36.9859,37.0487,36.9321,37.0039,96300.0
2013-11-11 12:50:00,41.25,41.35,41.23,41.25,72700.0,37.0039,37.0936,36.9859,37.0039,72700.0
2013-11-11 13:00:00,41.23,41.49,41.23,41.49,229900.0,36.9859,37.2191,36.9859,37.2191,229900.0
2013-11-11 13:10:00,41.47,41.5,41.26,41.32,21900.0,37.2012,37.2281,37.0128,37.0666,21900.0
2013-11-11 13:20:00,41.33,41.34,41.25,41.25,11500.0,37.0756,37.0846,37.0039,37.0039,11500.0
2013-11-11 13:30:00,41.26,41.36,41.24,41.36,14300.0,37.0128,37.1025,36.9949,37.1025,14300.0
2013-11-11 13:40:00,41.37,41.45,41.37,41.45,7200.0,37.1115,37.1833,37.1115,37.1833,7200.0
2013-11-11 13:50:00,41.46,41.54,41.45,41.54,10300.0,37.1922,37.264,37.1833,37.264,10300.0
2013-11-11 14:00:00,41.55,41.58,41.54,41.54,15400.0,37.273,37.2999,37.264,37.264,15400.0
2013-11-11 14:10:00,41.54,41.55,41.51,41.55,26700.0,37.264,37.273,37.2371,37.273,26700.0
2013-11-11 14:20:00,41.55,41.55,41.49,41.5,12800.0,37.273,37.273,37.2191,37.2281,12800.0
2013-11-11 14:30:00,41.51,41.52,41.45,41.48,13300.0,37.2371,37.2461,37.1833,37.2102,13300.0
2013-11-11 14:40:00,41.48,41.48,41.43,41.45,10400.0,37.2102,37.2102,37.1653,37.1833,10400.0
2013-11-11 14:50:00,41.45,41.46,41.39,41.39,41800.0,37.1833,37.1922,37.1294,37.1294,41800.0
2013-11-11 15:00:00,41.39,41.41,41.37,41.39,21500.0,37.1294,37.1474,37.1115,37.1294,21500.0
2013-11-11 15:10:00,41.39,41.4,41.27,41.29,29100.0,37.1294,37.1384,37.0218,37.0397,29100.0
2013-11-11 15:20:00,41.29,41.29,41.21,41.23,32900.0,37.0397,37.0397,36.968,36.9859,32900.0
2013-11-11 15:30:00,41.24,41.32,41.19,41.28,59600.0,36.9949,37.0666,36.95,37.0308,59600.0
2013-11-11 15:40:00,41.28,41.33,41.23,41.32,45000.0,37.0308,37.0756,36.9859,37.0666,45000.0
2013-11-11 15:50:00,41.33,41.36,41.27,41.33,71600.0,37.0756,37.1025,37.0218,37.0756,71600.0
2013-11-12 09:30:00,41.08,41.51,40.95,41.31,55200.0,36.8514,37.2371,36.7347,37.0577,55200.0
2013-11-12 09:40:00,41.33,41.39,41.07,41.27,185500.0,37.0756,37.1294,36.8424,37.0218,185500.0
2013-11-12 09:50:00,41.25,41.51,41.21,41.49,26100.0,37.0039,37.2371,36.968,37.2191,26100.0
2013-11-12 10:00:00,41.52,41.59,41.08,41.22,56900.0,37.2461,37.3089,36.8514,36.9769,56900.0
2013-11-12 10:10:00,41.3,41.33,41.22,41.27,17200.0,37.0487,37.0756,36.9769,37.0218,17200.0
2013-11-12 10:20:00,41.27,41.28,41.12,41.2,33800.0,37.0218,37.0308,36.8872,36.959,33800.0
2013-11-12 10:30:00,41.21,41.26,41.14,41.22,22400.0,36.968,37.0128,36.9052,36.9769,22400.0
2013-11-12 10:40:00,41.21,41.23,41.13,41.22,26100.0,36.968,36.9859,36.8962,36.9769,26100.0
2013-11-12 10:50:00,41.22,41.24,41.13,41.14,33400.0,36.9769,36.9949,36.8962,36.9052,33400.0
2013-11-12 11:00:00,41.13,41.19,41.06,41.09,18500.0,36.8962,36.95,36.8334,36.8603,18500.0
2013-11-12 11:10:00,41.08,41.14,41.01,41.08,68900.0,36.8514,36.9052,36.7886,36.8514,68900.0
2013-11-12 11:20:00,41.09,41.13,41.02,41.1,64000.0,36.8603,36.8962,36.7975,36.8693,64000.0
2013-11-12 11:30:00,41.1,41.23,41.09,41.11,18200.0,36.8693,36.9859,36.8603,36.8783,18200.0
2013-11-12 11:40:00,41.09,41.09,40.95,40.98,15200.0,36.8603,36.8603,36.7347,36.7616,15200.0
2013-11-12 11:50:00,40.99,41.0,40.97,40.97,7100.0,36.7706,36.7796,36.7527,36.7527,7100.0
2013-11-12 12:00:00,40.97,41.0,40.79,40.82,17600.0,36.7527,36.7796,36.5912,36.6181,17600.0
2013-11-12 12:10:00,40.84,41.05,40.84,41.05,16600.0,36.6361,36.8244,36.6361,36.8244,16600.0
2013-11-12 12:20:00,41.08,41.08,41.0,41.0,3800.0,36.8514,36.8514,36.7796,36.7796,3800.0
2013-11-12 12:30:00,41.0,41.08,40.98,41.05,15100.0,36.7796,36.8514,36.7616,36.8244,15100.0
2013-11-12 12:40:00,41.05,41.05,40.99,41.02,11000.0,36.8244,36.8244,36.7706,36.7975,11000.0
2013-11-12 12:50:00,41.02,41.04,40.98,41.02,16500.0,36.7975,36.8155,36.7616,36.7975,16500.0
2013-11-12 13:00:00,41.05,41.05,41.01,41.05,15700.0,36.8244,36.8244,36.7886,36.8244,15700.0
2013-11-12 13:10:00,41.05,41.08,41.05,41.06,8400.0,36.8244,36.8514,36.8244,36.8334,8400.0
2013-11-12 13:20:00,41.06,41.09,41.02,41.02,10800.0,36.8334,36.8603,36.7975,36.7975,10800.0
2013-11-12 13:30:00,41.02,41.02,40.98,40.98,9500.0,36.7975,36.7975,36.7616,36.7616,9500.0
2013-11-12 13:40:00,40.99,41.03,40.92,41.03,9900.0,36.7706,36.8065,36.7078,36.8065,9900.0
2013-11-12 13:50:00,41.06,41.07,41.01,41.03,14000.0,36.8334,36.8424,36.7886,36.8065,14000.0
2013-11-12 14:00:00,41.03,41.07,41.01,41.05,13300.0,36.8065,36.8424,36.7886,36.8244,13300.0
2013-11-12 14:10:00,41.05,41.07,41.02,41.07,10000.0,36.8244,36.8424,36.7975,36.8424,10000.0
2013-11-12 14:20:00,41.07,41.11,41.02,41.03,18800.0,36.8424,36.8783,36.7975,36.8065,18800.0
2013-11-12 14:30:00,41.04,41.1,41.03,41.09,11700.0,36.8155,36.8693,36.8065,36.8603,11700.0
2013-11-12 14:40:00,41.1,41.1,41.08,41.1,15300.0,36.8693,36.8693,36.8514,36.8693,15300.0
2013-11-12 14:50:00,41.1,41.2,41.08,41.19,18100.0,36.8693,36.959,36.8514,36.95,18100.0
2013-11-12 15:00:00,41.18,41.21,41.17,41.18,8200.0,36.9411,36.968,36.9321,36.9411,8200.0
2013-11-12 15:10:00,41.18,41.24,41.18,41.24,14000.0,36.9411,36.9949,36.9411,36.9949,14000.0
2013-11-12 15:20:00,41.24,41.24,41.16,41.18,21100.0,36.9949,36.9949,36.9231,36.9411,21100.0
2013-11-12 15:30:00,41.18,41.27,41.17,41.23,22800.0,36.9411,37.0218,36.9321,36.9859,22800.0
2013-11-12 15:40:00,41.23,41.27,41.19,41.2,20600.0,36.9859,37.0218,36.95,36.959,20600.0
2013-11-12 15:50:00,41.2,41.26,41.18,41.22,41300.0,36.959,37.0128,36.9411,36.9769,41300.0
2013-11-13 09:30:00,40.91,41.1,40.82,41.1,16100.0,36.6989,36.8693,36.6181,36.8693,16100.0
2013-11-13 09:40:00,41.1,41.11,40.92,41.11,22600.0,36.8693,36.8783,36.7078,36.8783,22600.0
2013-11-13 09:50:00,41.13,41.16,40.93,41.0,27500.0,36.8962,36.9231,36.7168,36.7796,27500.0
2013-11-13 10:00:00,41.01,41.01,40.92,40.97,15700.0,36.7886,36.7886,36.7078,36.7527,15700.0
2013-11-13 10:10:00,40.97,41.07,40.9,40.94,24200.0,36.7527,36.8424,36.6899,36.7258,24200.0
2013-11-13 10:20:00,40.95,41.07,40.93,41.07,8000.0,36.7347,36.8424,36.7168,36.8424,8000.0
2013-11-13 10:30:00,41.08,41.11,41.0,41.01,8800.0,36.8514,36.8783,36.7796,36.7886,8800.0
2013-11-13 10:40:00,41.04,41.1,40.99,41.04,22300.0,36.8155,36.8693,36.7706,36.8155,22300.0
2013-11-13 10:50:00,41.03,41.09,40.9,41.0,49000.0,36.8065,36.8603,36.6899,36.7796,49000.0
2013-11-13 11:00:00,41.02,41.03,40.93,40.98,71900.0,36.7975,36.8065,36.7168,36.7616,71900.0
2013-11-13 11:10:00,41.0,41.09,41.0,41.07,6000.0,36.7796,36.8603,36.7796,36.8424,6000.0
2013-11-13 11:20:00,41.05,41.17,41.03,41.04,10000.0,36.8244,36.9321,36.8065,36.8155,10000.0
2013-11-13 11:30:00,41.04,41.08,40.98,41.0,28600.0,36.8155,36.8514,36.7616,36.7796,28600.0
2013-11-13 11:40:00,41.0,41.01,40.95,41.0,12100.0,36.7796,36.7886,36.7347,36.7796,12100.0
2013-11-13 11:50:00,41.0,41.04,40.98,40.98,29200.0,36.7796,36.8155,36.7616,36.7616,29200.0
2013-11-13 12:00:00,41.01,41.03,40.95,41.0,9200.0,36.7886,36.8065,36.7347,36.7796,9200.0
2013-11-13 12:10:00,41.0,41.14,41.0,41.14,27100.0,36.7796,36.9052,36.7796,36.9052,27100.0
2013-11-13 12:20:00,41.15,41.33,41.15,41.33,13400.0,36.9141,37.0756,36.9141,37.0756,13400.0
2013-11-13 12:30:00,41.33,41.38,41.32,41.37,12800.0,37.0756,37.1205,37.0666,37.1115,12800.0
2013-11-13 12:40:00,41.38,41.47,41.35,41.46,21000.0,37.1205,37.2012,37.0936,37.1922,21000.0
2013-11-13 12:50:00,41.45,41.45,41.34,41.35,11600.0,37.1833,37.1833,37.0846,37.0936,11600.0
2013-11-13 13:00:00,41.35,41.43,41.33,41.43,17700.0,37.0936,37.1653,37.0756,37.1653,17700.0
2013-11-13 13:10:00,41.43,41.5,41.43,41.5,19100.0,37.1653,37.2281,37.1653,37.2281,19100.0
2013-11-13 13:20:00,41.51,41.64,41.5,41.59,49700.0,37.2371,37.3537,37.2281,37.3089,49700.0
2013-11-13 13:30:00,41.59,41.59,41.54,41.54,20500.0,37.3089,37.3089,37.264,37.264,20500.0
2013-11-13 13:40:00,41.53,41.58,41.49,41.58,14900.0,37.255,37.2999,37.2191,37.2999,14900.0
2013-11-13 13:50:00,41.58,41.59,41.57,41.58,21100.0,37.2999,37.3089,37.2909,37.2999,21100.0
2013-11-13 14:00:00,41.59,41.59,41.52,41.54,28400.0,37.3089,37.3089,37.2461,37.264,28400.0
2013-11-13 14:10:00,41.53,41.56,41.51,41.52,19000.0,37.255,37.2819,37.2371,37.2461,19000.0
2013-11-13 14:20:00,41.53,41.59,41.53,41.54,19100.0,37.255,37.3089,37.255,37.264,19100.0
2013-11-13 14:30:00,41.55,41.61,41.54,41.6,16500.0,37.273,37.3268,37.264,37.3178,16500.0
2013-11-13 14:40:00,41.6,41.61,41.57,41.6,16400.0,37.3178,37.3268,37.2909,37.3178,16400.0
2013-11-13 14:50:00,41.6,41.6,41.56,41.56,11000.0,37.3178,37.3178,37.2819,37.2819,11000.0
2013-11-13 15:00:00,41.55,41.58,41.55,41.57,6200.0,37.273,37.2999,37.273,37.2909,6200.0
2013-11-13 15:10:00,41.58,41.6,41.55,41.56,31700.0,37.2999,37.3178,37.273,37.2819,31700.0
2013-11-13 15:20:00,41.56,41.64,41.56,41.62,37200.0,37.2819,37.3537,37.2819,37.3358,37200.0
2013-11-13 15:30:00,41.61,41.62,41.52,41.62,88000.0,37.3268,37.3358,37.2461,37.3358,88000.0
2013-11-13 15:40:00,41.62,41.67,41.56,41.57,35800.0,37.3358,37.3806,37.2819,37.2909,35800.0
2013-11-13 15:50:00,41.59,41.69,41.59,41.68,55400.0,37.3089,37.3986,37.3089,37.3896,55400.0
2013-11-14 09:30:00,42.72,42.72,41.28,41.38,52500.0,38.3225,38.3225,37.0308,37.1205,52500.0
2013-11-14 09:40:00,41.38,41.47,41.19,41.24,19200.0,37.1205,37.2012,36.95,36.9949,19200.0
2013-11-14 09:50:00,41.25,41.25,41.07,41.21,54600.0,37.0039,37.0039,36.8424,36.968,54600.0
2013-11-14 10:00:00,41.24,41.25,41.08,41.15,48700.0,36.9949,37.0039,36.8514,36.9141,48700.0
2013-11-14 10:10:00,41.15,41.26,41.13,41.18,33400.0,36.9141,37.0128,36.8962,36.9411,33400.0
2013-11-14 10:20:00,41.2,41.24,41.15,41.21,15900.0,36.959,36.9949,36.9141,36.968,15900.0
2013-11-14 10:30:00,41.23,41.34,41.19,41.26,25600.0,36.9859,37.0846,36.95,37.0128,25600.0
2013-11-14 10:40:00,41.3,41.46,41.22,41.43,123700.0,37.0487,37.1922,36.9769,37.1653,123700.0
2013-11-14 10:50:00,41.43,41.43,41.28,41.35,40100.0,37.1653,37.1653,37.0308,37.0936,40100.0
2013-11-14 11:00:00,41.36,41.5,41.31,41.43,39300.0,37.1025,37.2281,37.0577,37.1653,39300.0
2013-11-14 11:10:00,41.43,41.48,41.36,41.44,25400.0,37.1653,37.2102,37.1025,37.1743,25400.0
2013-11-14 11:20:00,41.44,41.5,41.4,41.47,20500.0,37.1743,37.2281,37.1384,37.2012,20500.0
2013-11-14 11:30:00,41.47,41.49,41.35,41.41,20200.0,37.2012,37.2191,37.0936,37.1474,20200.0
2013-11-14 11:40:00,41.42,41.56,41.4,41.55,24100.0,37.1564,37.2819,37.1384,37.273,24100.0
2013-11-14 11:50:00,41.55,41.59,41.53,41.53,10900.0,37.273,37.3089,37.255,37.255,10900.0
2013-11-14 12:00:00,41.56,41.56,41.44,41.54,18700.0,37.2819,37.2819,37.1743,37.264,18700.0
2013-11-14 12:10:00,41.53,41.57,41.5,41.52,15800.0,37.255,37.2909,37.2281,37.2461,15800.0
2013-11-14 12:20:00,41.54,41.59,41.51,41.59,3500.0,37.264,37.3089,37.2371,37.3089,3500.0
2013-11-14 12:30:00,41.57,41.59,41.53,41.53,9000.0,37.2909,37.3089,37.255,37.255,9000.0
2013-11-14 12:40:00,41.54,41.56,41.51,41.55,7500.0,37.264,37.2819,37.2371,37.273,7500.0
2013-11-14 12:50:00,41.54,41.54,41.45,41.49,5400.0,37.264,37.264,37.1833,37.2191,5400.0
2013-11-14 13:00:00,41.47,41.52,41.44,41.48,19000.0,37.2012,37.2461,37.1743,37.2102,19000.0
2013-11-14 13:10:00,41.49,41.5,41.44,41.49,20800.0,37.2191,37.2281,37.1743,37.2191,20800.0
2013-11-14 13:20:00,41.48,41.55,41.48,41.55,19900.0,37.2102,37.273,37.2102,37.273,19900.0
2013-11-14 13:30:00,41.55,41.55,41.45,41.48,10000.0,37.273,37.273,37.1833,37.2102,10000.0
2013-11-14 13:40:00,41.48,41.56,41.48,41.54,7700.0,37.2102,37.2819,37.2102,37.264,7700.0
2013-11-14 13:50:00,41.51,41.55,41.51,41.55,11000.0,37.2371,37.273,37.2371,37.273,11000.0
2013-11-14 14:00:00,41.55,41.55,41.41,41.51,54000.0,37.273,37.273,37.1474,37.2371,54000.0
2013-11-14 14:10:00,41.49,41.55,41.48,41.55,16400.0,37.2191,37.273,37.2102,37.273,16400.0
2013-11-14 14:20:00,41.55,41.6,41.51,41.58,42000.0,37.273,37.3178,37.2371,37.2999,42000.0
2013-11-14 14:30:00,41.57,41.58,41.41,41.41,43500.0,37.2909,37.2999,37.1474,37.1474,43500.0
2013-11-14 14:40:00,41.41,41.47,41.36,41.44,31300.0,37.1474,37.2012,37.1025,37.1743,31300.0
2013-11-14 14:50:00,41.45,41.45,41.34,41.39,12500.0,37.1833,37.1833,37.0846,37.1294,12500.0
2013-11-14 15:00:00,41.39,41.48,41.38,41.46,10700.0,37.1294,37.2102,37.1205,37.1922,10700.0
2013-11-14 15:10:00,41.47,41.57,41.44,41.57,15900.0,37.2012,37.2909,37.1743,37.2909,15900.0
2013-11-14 15:20:00,41.56,41.57,41.51,41.55,24100.0,37.2819,37.2909,37.2371,37.273,24100.0
2013-11-14 15:30:00,41.55,41.58,41.54,41.57,20400.0,37.273,37.2999,37.264,37.2909,20400.0
2013-11-14 15:40:00,41.56,41.56,41.53,41.55,25900.0,37.2819,37.2819,37.255,37.273,25900.0
2013-11-14 15:50:00,41.55,41.55,41.5,41.52,55800.0,37.273,37.273,37.2281,37.2461,55800.0
2013-11-15 09:30:00,41.95,41.95,41.51,41.52,15800.0,37.6318,37.6318,37.2371,37.2461,15800.0
2013-11-15 09:40:00,41.5,41.67,41.4,41.55,18900.0,37.2281,37.3806,37.1384,37.273,18900.0
2013-11-15 09:50:00,41.54,41.54,41.37,41.45,20400.0,37.264,37.264,37.1115,37.1833,20400.0
2013-11-15 10:00:00,41.44,41.5,41.36,41.41,14200.0,37.1743,37.2281,37.1025,37.1474,14200.0
2013-11-15 10:10:00,41.41,41.56,41.39,41.4,76000.0,37.1474,37.2819,37.1294,37.1384,76000.0
2013-11-15 10:20:00,41.39,41.54,41.39,41.5,9300.0,37.1294,37.264,37.1294,37.2281,9300.0
2013-11-15 10:30:00,41.48,41.62,41.48,41.56,16700.0,37.2102,37.3358,37.2102,37.2819,16700.0
2013-11-15 10:40:00,41.57,41.62,41.52,41.59,20700.0,37.2909,37.3358,37.2461,37.3089,20700.0
2013-11-15 10:50:00,41.6,41.62,41.5,41.51,13300.0,37.3178,37.3358,37.2281,37.2371,13300.0
2013-11-15 11:00:00,41.51,41.57,41.48,41.56,9400.0,37.2371,37.2909,37.2102,37.2819,9400.0
2013-11-15 11:10:00,41.57,41.7,41.57,41.64,15700.0,37.2909,37.4075,37.2909,37.3537,15700.0
2013-11-15 11:20:00,41.62,41.67,41.55,41.65,17400.0,37.3358,37.3806,37.273,37.3627,17400.0
2013-11-15 11:30:00,41.64,41.67,41.57,41.57,28000.0,37.3537,37.3806,37.2909,37.2909,28000.0
2013-11-15 11:40:00,41.57,41.65,41.57,41.62,16800.0,37.2909,37.3627,37.2909,37.3358,16800.0
2013-11-15 11:50:00,41.58,41.61,41.52,41.58,16200.0,37.2999,37.3268,37.2461,37.2999,16200.0
2013-11-15 12:00:00,41.58,41.61,41.53,41.58,26300.0,37.2999,37.3268,37.255,37.2999,26300.0
2013-11-15 12:10:00,41.58,41.67,41.57,41.65,17700.0,37.2999,37.3806,37.2909,37.3627,17700.0
2013-11-15 12:20:00,41.66,41.73,41.62,41.62,11800.0,37.3716,37.4344,37.3358,37.3358,11800.0
2013-11-15 12:30:00,41.64,41.71,41.6,41.71,16000.0,37.3537,37.4165,37.3178,37.4165,16000.0
2013-11-15 12:40:00,41.72,41.77,41.69,41.73,14800.0,37.4255,37.4703,37.3986,37.4344,14800.0
2013-11-15 12:50:00,41.73,41.73,41.66,41.72,12700.0,37.4344,37.4344,37.3716,37.4255,12700.0
2013-11-15 13:00:00,41.74,41.74,41.64,41.71,14800.0,37.4434,37.4434,37.3537,37.4165,14800.0
2013-11-15 13:10:00,41.71,41.77,41.65,41.68,23600.0,37.4165,37.4703,37.3627,37.3896,23600.0
2013-11-15 13:20:00,41.7,41.75,41.65,41.71,21300.0,37.4075,37.4524,37.3627,37.4165,21300.0
2013-11-15 13:30:00,41.69,41.74,41.66,41.68,28500.0,37.3986,37.4434,37.3716,37.3896,28500.0
2013-11-15 13:40:00,41.7,41.74,41.67,41.73,27100.0,37.4075,37.4434,37.3806,37.4344,27100.0
2013-11-15 13:50:00,41.73,41.81,41.72,41.79,31000.0,37.4344,37.5062,37.4255,37.4883,31000.0
2013-11-15 14:00:00,41.79,41.82,41.75,41.78,12800.0,37.4883,37.5152,37.4524,37.4793,12800.0
2013-11-15 14:10:00,41.78,41.85,41.78,41.84,23900.0,37.4793,37.5421,37.4793,37.5331,23900.0
2013-11-15 14:20:00,41.84,41.92,41.82,41.83,20800.0,37.5331,37.6049,37.5152,37.5241,20800.0
2013-11-15 14:30:00,41.83,41.9,41.8,41.8,40400.0,37.5241,37.5869,37.4972,37.4972,40400.0
2013-11-15 14:40:00,41.8,41.85,41.79,41.8,20900.0,37.4972,37.5421,37.4883,37.4972,20900.0
2013-11-15 14:50:00,41.8,41.85,41.76,41.78,23500.0,37.4972,37.5421,37.4614,37.4793,23500.0
2013-11-15 15:00:00,41.79,41.86,41.76,41.78,44400.0,37.4883,37.5511,37.4614,37.4793,44400.0
2013-11-15 15:10:00,41.78,41.91,41.78,41.9,44000.0,37.4793,37.5959,37.4793,37.5869,44000.0
2013-11-15 15:20:00,41.9,41.92,41.85,41.89,44900.0,37.5869,37.6049,37.5421,37.578,44900.0
2013-11-15 15:30:00,41.88,41.99,41.87,41.92,56600.0,37.569,37.6677,37.56,37.6049,56600.0
2013-11-15 15:40:00,41.91,41.93,41.86,41.91,91300.0,37.5959,37.6139,37.5511,37.5959,91300.0
2013-11-15 15:50:00,41.9,41.98,41.89,41.97,110900.0,37.5869,37.6587,37.578,37.6497,110900.0
2013-11-18 09:30:00,41.66,42.08,41.66,42.07,61700.0,37.3716,37.7484,37.3716,37.7394,61700.0
2013-11-18 09:40:00,42.08,42.08,41.79,41.87,36800.0,37.7484,37.7484,37.4883,37.56,36800.0
2013-11-18 09:50:00,41.91,42.15,41.88,42.14,63300.0,37.5959,37.8112,37.569,37.8022,63300.0
2013-11-18 10:00:00,42.14,42.2,42.04,42.13,96000.0,37.8022,37.8561,37.7125,37.7933,96000.0
2013-11-18 10:10:00,42.14,42.16,42.01,42.08,96300.0,37.8022,37.8202,37.6856,37.7484,96300.0
2013-11-18 10:20:00,42.08,42.21,42.03,42.18,90400.0,37.7484,37.865,37.7036,37.8381,90400.0
2013-11-18 10:30:00,42.19,42.22,42.1,42.13,70300.0,37.8471,37.874,37.7664,37.7933,70300.0
2013-11-18 10:40:00,42.13,42.16,42.0,42.03,49100.0,37.7933,37.8202,37.6766,37.7036,49100.0
2013-11-18 10:50:00,42.04,42.17,41.99,42.11,45000.0,37.7125,37.8291,37.6677,37.7753,45000.0
2013-11-18 11:00:00,42.12,42.12,42.08,42.1,39900.0,37.7843,37.7843,37.7484,37.7664,39900.0
2013-11-18 11:10:00,42.11,42.11,41.99,41.99,39500.0,37.7753,37.7753,37.6677,37.6677,39500.0
2013-11-18 11:20:00,41.99,42.01,41.83,41.86,16500.0,37.6677,37.6856,37.5241,37.5511,16500.0
2013-11-18 11:30:00,41.86,41.88,41.79,41.86,8400.0,37.5511,37.569,37.4883,37.5511,8400.0
2013-11-18 11:40:00,41.84,41.94,41.82,41.93,8200.0,37.5331,37.6228,37.5152,37.6139,8200.0
2013-11-18 11:50:00,41.94,42.0,41.9,41.9,8200.0,37.6228,37.6766,37.5869,37.5869,8200.0
2013-11-18 12:00:00,41.91,41.93,41.86,41.93,11700.0,37.5959,37.6139,37.5511,37.6139,11700.0
2013-11-18 12:10:00,41.92,41.97,41.88,41.97,13400.0,37.6049,37.6497,37.569,37.6497,13400.0
2013-11-18 12:20:00,41.95,42.02,41.94,41.98,8600.0,37.6318,37.6946,37.6228,37.6587,8600.0
2013-11-18 12:30:00,41.98,42.01,41.88,41.88,52700.0,37.6587,37.6856,37.569,37.569,52700.0
2013-11-18 12:40:00,41.87,41.87,41.75,41.79,8600.0,37.56,37.56,37.4524,37.4883,8600.0
2013-11-18 12:50:00,41.8,41.8,41.73,41.78,6500.0,37.4972,37.4972,37.4344,37.4793,6500.0
2013-11-18 13:00:00,41.78,41.82,41.78,41.82,4500.0,37.4793,37.5152,37.4793,37.5152,4500.0
2013-11-18 13:10:00,41.82,41.84,41.77,41.78,17900.0,37.5152,37.5331,37.4703,37.4793,17900.0
2013-11-18 13:20:00,41.78,41.79,41.75,41.75,10100.0,37.4793,37.4883,37.4524,37.4524,10100.0
2013-11-18 13:30:00,41.75,41.8,41.75,41.78,15400.0,37.4524,37.4972,37.4524,37.4793,15400.0
2013-11-18 13:40:00,41.8,41.84,41.76,41.76,6600.0,37.4972,37.5331,37.4614,37.4614,6600.0
2013-11-18 13:50:00,41.76,41.77,41.74,41.77,6800.0,37.4614,37.4703,37.4434,37.4703,6800.0
2013-11-18 14:00:00,41.76,41.82,41.73,41.82,10400.0,37.4614,37.5152,37.4344,37.5152,10400.0
2013-11-18 14:10:00,41.81,41.82,41.77,41.81,29200.0,37.5062,37.5152,37.4703,37.5062,29200.0
2013-11-18 14:20:00,41.82,41.87,41.78,41.87,11800.0,37.5152,37.56,37.4793,37.56,11800.0
2013-11-18 14:30:00,41.85,41.89,41.85,41.87,8000.0,37.5421,37.578,37.5421,37.56,8000.0
2013-11-18 14:40:00,41.87,41.88,41.73,41.73,11600.0,37.56,37.569,37.4344,37.4344,11600.0
2013-11-18 14:50:00,41.75,41.8,41.65,41.65,30800.0,37.4524,37.4972,37.3627,37.3627,30800.0
2013-11-18 15:00:00,41.66,41.7,41.52,41.52,79800.0,37.3716,37.4075,37.2461,37.2461,79800.0
2013-11-18 15:10:00,41.52,41.52,41.32,41.37,100300.0,37.2461,37.2461,37.0666,37.1115,100300.0
2013-11-18 15:20:00,41.34,41.35,41.17,41.25,72700.0,37.0846,37.0936,36.9321,37.0039,72700.0
2013-11-18 15:30:00,41.25,41.25,41.07,41.15,81200.0,37.0039,37.0039,36.8424,36.9141,81200.0
2013-11-18 15:40:00,41.16,41.24,41.09,41.1,130700.0,36.9231,36.9949,36.8603,36.8693,130700.0
2013-11-18 15:50:00,41.11,41.18,41.07,41.18,199900.0,36.8783,36.9411,36.8424,36.9411,199900.0
2013-11-19 09:30:00,40.97,41.31,40.89,41.05,70900.0,36.7527,37.0577,36.6809,36.8244,70900.0
2013-11-19 09:40:00,41.04,41.07,40.87,41.01,22400.0,36.8155,36.8424,36.663,36.7886,22400.0
2013-11-19 09:50:00,41.05,41.27,41.0,41.27,36400.0,36.8244,37.0218,36.7796,37.0218,36400.0
2013-11-19 10:00:00,41.27,41.37,41.19,41.33,22300.0,37.0218,37.1115,36.95,37.0756,22300.0
2013-11-19 10:10:00,41.34,41.35,41.19,41.21,20600.0,37.0846,37.0936,36.95,36.968,20600.0
2013-11-19 10:20:00,41.22,41.23,41.06,41.07,18400.0,36.9769,36.9859,36.8334,36.8424,18400.0
2013-11-19 10:30:00,41.05,41.08,40.98,41.01,30300.0,36.8244,36.8514,36.7616,36.7886,30300.0
2013-11-19 10:40:00,41.03,41.05,40.97,40.98,31200.0,36.8065,36.8244,36.7527,36.7616,31200.0
2013-11-19 10:50:00,40.98,41.0,40.89,40.95,26800.0,36.7616,36.7796,36.6809,36.7347,26800.0
2013-11-19 11:00:00,40.95,40.99,40.89,40.98,8000.0,36.7347,36.7706,36.6809,36.7616,8000.0
2013-11-19 11:10:00,40.99,40.99,40.88,40.94,33800.0,36.7706,36.7706,36.6719,36.7258,33800.0
2013-11-19 11:20:00,40.96,40.97,40.9,40.92,7900.0,36.7437,36.7527,36.6899,36.7078,7900.0
2013-11-19 11:30:00,40.92,40.94,40.89,40.93,8700.0,36.7078,36.7258,36.6809,36.7168,8700.0
2013-11-19 11:40:00,40.9,40.91,40.76,40.84,38600.0,36.6899,36.6989,36.5643,36.6361,38600.0
2013-11-19 11:50:00,40.84,40.9,40.83,40.89,14200.0,36.6361,36.6899,36.6271,36.6809,14200.0
2013-11-19 12:00:00,40.88,40.99,40.87,40.99,11000.0,36.6719,36.7706,36.663,36.7706,11000.0
2013-11-19 12:10:00,41.0,41.01,40.96,40.97,25300.0,36.7796,36.7886,36.7437,36.7527,25300.0
2013-11-19 12:20:00,40.97,41.01,40.94,40.99,16300.0,36.7527,36.7886,36.7258,36.7706,16300.0
2013-11-19 12:30:00,41.0,41.0,40.97,40.98,18600.0,36.7796,36.7796,36.7527,36.7616,18600.0
2013-11-19 12:40:00,40.98,40.98,40.83,40.85,17800.0,36.7616,36.7616,36.6271,36.645,17800.0
2013-11-19 12:50:00,40.85,40.86,40.69,40.69,19900.0,36.645,36.654,36.5015,36.5015,19900.0
2013-11-19 13:00:00,40.7,40.7,40.6,40.69,49300.0,36.5105,36.5105,36.4208,36.5015,49300.0
2013-11-19 13:10:00,40.68,40.69,40.63,40.64,50800.0,36.4925,36.5015,36.4477,36.4566,50800.0
2013-11-19 13:20:00,40.63,40.66,40.46,40.47,43500.0,36.4477,36.4746,36.2952,36.3041,43500.0
2013-11-19 13:30:00,40.47,40.51,40.46,40.48,23000.0,36.3041,36.34,36.2952,36.3131,23000.0
2013-11-19 13:40:00,40.49,40.55,40.47,40.54,49900.0,36.3221,36.3759,36.3041,36.3669,49900.0
2013-11-19 13:50:00,40.54,40.57,40.44,40.48,27300.0,36.3669,36.3938,36.2772,36.3131,27300.0
2013-11-19 14:00:00,40.46,40.57,40.46,40.51,23500.0,36.2952,36.3938,36.2952,36.34,23500.0
2013-11-19 14:10:00,40.5,40.52,40.43,40.48,37800.0,36.3311,36.349,36.2683,36.3131,37800.0
2013-11-19 14:20:00,40.5,40.55,40.43,40.47,59500.0,36.3311,36.3759,36.2683,36.3041,59500.0
2013-11-19 14:30:00,40.47,40.67,40.44,40.67,66500.0,36.3041,36.4836,36.2772,36.4836,66500.0
2013-11-19 14:40:00,40.68,40.72,40.63,40.67,38300.0,36.4925,36.5284,36.4477,36.4836,38300.0
2013-11-19 14:50:00,40.65,40.69,40.62,40.67,23300.0,36.4656,36.5015,36.4387,36.4836,23300.0
2013-11-19 15:00:00,40.66,40.7,40.63,40.7,101700.0,36.4746,36.5105,36.4477,36.5105,101700.0
2013-11-19 15:10:00,40.7,40.76,40.66,40.73,89800.0,36.5105,36.5643,36.4746,36.5374,89800.0
2013-11-19 15:20:00,40.73,40.76,40.66,40.67,140400.0,36.5374,36.5643,36.4746,36.4836,140400.0
2013-11-19 15:30:00,40.67,40.69,40.55,40.55,68900.0,36.4836,36.5015,36.3759,36.3759,68900.0
2013-11-19 15:40:00,40.55,40.57,40.29,40.34,120000.0,36.3759,36.3938,36.1427,36.1875,120000.0
2013-11-19 15:50:00,40.36,40.39,40.31,40.33,210800.0,36.2055,36.2324,36.1606,36.1786,210800.0
2013-11-20 09:30:00,40.42,40.7,40.36,40.58,63500.0,36.2593,36.5105,36.2055,36.4028,63500.0
2013-11-20 09:40:00,40.55,40.55,40.29,40.29,36500.0,36.3759,36.3759,36.1427,36.1427,36500.0
2013-11-20 09:50:00,40.28,40.5,40.2,40.47,16500.0,36.1337,36.3311,36.0619,36.3041,16500.0
2013-11-20 10:00:00,40.44,40.47,40.29,40.35,10200.0,36.2772,36.3041,36.1427,36.1965,10200.0
2013-11-20 10:10:00,40.38,40.46,40.35,40.35,24300.0,36.2234,36.2952,36.1965,36.1965,24300.0
2013-11-20 10:20:00,40.41,40.68,40.4,40.51,82400.0,36.2503,36.4925,36.2413,36.34,82400.0
2013-11-20 10:30:00,40.54,40.54,40.33,40.4,22600.0,36.3669,36.3669,36.1786,36.2413,22600.0
2013-11-20 10:40:00,40.4,40.4,40.29,40.36,23600.0,36.2413,36.2413,36.1427,36.2055,23600.0
2013-11-20 10:50:00,40.35,40.35,40.26,40.26,12700.0,36.1965,36.1965,36.1158,36.1158,12700.0
2013-11-20 11:00:00,40.26,40.27,40.2,40.24,40000.0,36.1158,36.1247,36.0619,36.0978,40000.0
2013-11-20 11:10:00,40.24,40.28,40.21,40.26,29600.0,36.0978,36.1337,36.0709,36.1158,29600.0
2013-11-20 11:20:00,40.29,40.34,40.22,40.27,29400.0,36.1427,36.1875,36.0799,36.1247,29400.0
2013-11-20 11:30:00,40.29,40.34,40.28,40.28,14800.0,36.1427,36.1875,36.1337,36.1337,14800.0
2013-11-20 11:40:00,40.29,40.38,40.29,40.38,87600.0,36.1427,36.2234,36.1427,36.2234,87600.0
2013-11-20 11:50:00,40.38,40.38,40.31,40.34,38000.0,36.2234,36.2234,36.1606,36.1875,38000.0
2013-11-20 12:00:00,40.33,40.42,40.33,40.35,40600.0,36.1786,36.2593,36.1786,36.1965,40600.0
2013-11-20 12:10:00,40.35,40.36,40.31,40.31,27700.0,36.1965,36.2055,36.1606,36.1606,27700.0
2013-11-20 12:20:00,40.33,40.46,40.33,40.42,12400.0,36.1786,36.2952,36.1786,36.2593,12400.0
2013-11-20 12:30:00,40.43,40.51,40.4,40.49,25000.0,36.2683,36.34,36.2413,36.3221,25000.0
2013-11-20 12:40:00,40.49,40.53,40.43,40.52,31100.0,36.3221,36.358,36.2683,36.349,31100.0
2013-11-20 12:50:00,40.51,40.56,40.5,40.53,7800.0,36.34,36.3849,36.3311,36.358,7800.0
2013-11-20 13:00:00,40.56,40.65,40.55,40.61,6800.0,36.3849,36.4656,36.3759,36.4297,6800.0
2013-11-20 13:10:00,40.61,40.61,40.53,40.55,4900.0,36.4297,36.4297,36.358,36.3759,4900.0
2013-11-20 13:20:00,40.53,40.56,40.49,40.55,25400.0,36.358,36.3849,36.3221,36.3759,25400.0
2013-11-20 13:30:00,40.55,40.63,40.51,40.61,45100.0,36.3759,36.4477,36.34,36.4297,45100.0
2013-11-20 13:40:00,40.62,40.72,40.62,40.64,23400.0,36.4387,36.5284,36.4387,36.4566,23400.0
2013-11-20 13:50:00,40.64,40.71,40.64,40.67,68700.0,36.4566,36.5194,36.4566,36.4836,68700.0
2013-11-20 14:00:00,40.67,40.7,40.46,40.54,18900.0,36.4836,36.5105,36.2952,36.3669,18900.0
2013-11-20 14:10:00,40.5,40.54,40.37,40.54,15500.0,36.3311,36.3669,36.2144,36.3669,15500.0
2013-11-20 14:20:00,40.54,40.57,40.46,40.56,14300.0,36.3669,36.3938,36.2952,36.3849,14300.0
2013-11-20 14:30:00,40.55,40.55,40.43,40.43,11300.0,36.3759,36.3759,36.2683,36.2683,11300.0
2013-11-20 14:40:00,40.42,40.54,40.41,40.51,28300.0,36.2593,36.3669,36.2503,36.34,28300.0
2013-11-20 14:50:00,40.45,40.46,40.36,40.42,11500.0,36.2862,36.2952,36.2055,36.2593,11500.0
2013-11-20 15:00:00,40.42,40.44,40.19,40.2,24900.0,36.2593,36.2772,36.053,36.0619,24900.0
2013-11-20 15:10:00,40.21,40.24,40.18,40.22,16800.0,36.0709,36.0978,36.044,36.0799,16800.0
2013-11-20 15:20:00,40.22,40.41,40.22,40.39,40500.0,36.0799,36.2503,36.0799,36.2324,40500.0
2013-11-20 15:30:00,40.39,40.39,40.3,40.38,78200.0,36.2324,36.2324,36.1516,36.2234,78200.0
2013-11-20 15:40:00,40.38,40.48,40.38,40.45,70800.0,36.2234,36.3131,36.2234,36.2862,70800.0
2013-11-20 15:50:00,40.45,40.49,40.38,40.45,85700.0,36.2862,36.3221,36.2234,36.2862,85700.0
2013-11-21 09:30:00,40.74,40.74,40.55,40.64,59400.0,36.5463,36.5463,36.3759,36.4566,59400.0
2013-11-21 09:40:00,40.62,40.7,40.57,40.59,30100.0,36.4387,36.5105,36.3938,36.4118,30100.0
2013-11-21 09:50:00,40.58,40.7,40.52,40.7,14300.0,36.4028,36.5105,36.349,36.5105,14300.0
2013-11-21 10:00:00,40.69,40.7,40.56,40.7,72100.0,36.5015,36.5105,36.3849,36.5105,72100.0
2013-11-21 10:10:00,40.7,40.78,40.67,40.71,176200.0,36.5105,36.5822,36.4836,36.5194,176200.0
2013-11-21 10:20:00,40.72,40.92,40.72,40.87,38100.0,36.5284,36.7078,36.5284,36.663,38100.0
2013-11-21 10:30:00,40.85,40.99,40.84,40.89,49900.0,36.645,36.7706,36.6361,36.6809,49900.0
2013-11-21 10:40:00,40.9,40.94,40.86,40.9,5600.0,36.6899,36.7258,36.654,36.6899,5600.0
2013-11-21 10:50:00,40.92,41.0,40.9,40.96,26000.0,36.7078,36.7796,36.6899,36.7437,26000.0
2013-11-21 11:00:00,40.99,41.09,40.99,41.01,29000.0,36.7706,36.8603,36.7706,36.7886,29000.0
2013-11-21 11:10:00,41.01,41.03,40.95,41.0,25800.0,36.7886,36.8065,36.7347,36.7796,25800.0
2013-11-21 11:20:00,40.96,41.01,40.93,40.93,25200.0,36.7437,36.7886,36.7168,36.7168,25200.0
2013-11-21 11:30:00,40.93,40.95,40.88,40.91,11700.0,36.7168,36.7347,36.6719,36.6989,11700.0
2013-11-21 11:40:00,40.9,40.9,40.79,40.81,19600.0,36.6899,36.6899,36.5912,36.6091,19600.0
2013-11-21 11:50:00,40.79,40.8,40.7,40.7,41400.0,36.5912,36.6002,36.5105,36.5105,41400.0
2013-11-21 12:00:00,40.7,40.74,40.66,40.68,10100.0,36.5105,36.5463,36.4746,36.4925,10100.0
2013-11-21 12:10:00,40.69,40.75,40.65,40.7,24500.0,36.5015,36.5553,36.4656,36.5105,24500.0
2013-11-21 12:20:00,40.69,40.78,40.69,40.76,23200.0,36.5015,36.5822,36.5015,36.5643,23200.0
2013-11-21 12:30:00,40.77,40.84,40.76,40.84,11300.0,36.5733,36.6361,36.5643,36.6361,11300.0
2013-11-21 12:40:00,40.85,40.85,40.8,40.82,9400.0,36.645,36.645,36.6002,36.6181,9400.0
2013-11-21 12:50:00,40.8,40.8,40.71,40.74,7000.0,36.6002,36.6002,36.5194,36.5463,7000.0
2013-11-21 13:00:00,40.72,40.78,40.72,40.77,15100.0,36.5284,36.5822,36.5284,36.5733,15100.0
2013-11-21 13:10:00,40.76,40.78,40.75,40.77,13600.0,36.5643,36.5822,36.5553,36.5733,13600.0
2013-11-21 13:20:00,40.77,40.77,40.72,40.75,25500.0,36.5733,36.5733,36.5284,36.5553,25500.0
2013-11-21 13:30:00,40.74,40.76,40.69,40.71,26400.0,36.5463,36.5643,36.5015,36.5194,26400.0
2013-11-21 13:40:00,40.75,40.75,40.66,40.68,47900.0,36.5553,36.5553,36.4746,36.4925,47900.0
2013-11-21 13:50:00,40.68,40.77,40.67,40.77,56500.0,36.4925,36.5733,36.4836,36.5733,56500.0
2013-11-21 14:00:00,40.8,40.84,40.77,40.79,56800.0,36.6002,36.6361,36.5733,36.5912,56800.0
2013-11-21 14:10:00,40.83,40.84,40.81,40.83,17300.0,36.6271,36.6361,36.6091,36.6271,17300.0
2013-11-21 14:20:00,40.86,40.93,40.86,40.87,17600.0,36.654,36.7168,36.654,36.663,17600.0
2013-11-21 14:30:00,40.87,40.93,40.85,40.91,19600.0,36.663,36.7168,36.645,36.6989,19600.0
2013-11-21 14:40:00,40.91,41.03,40.9,41.0,19500.0,36.6989,36.8065,36.6899,36.7796,19500.0
2013-11-21 14:50:00,41.01,41.03,40.95,40.97,41300.0,36.7886,36.8065,36.7347,36.7527,41300.0
2013-11-21 15:00:00,40.96,41.08,40.96,41.0,34700.0,36.7437,36.8514,36.7437,36.7796,34700.0
2013-11-21 15:10:00,41.0,41.11,41.0,41.08,27900.0,36.7796,36.8783,36.7796,36.8514,27900.0
2013-11-21 15:20:00,41.08,41.09,41.05,41.06,20100.0,36.8514,36.8603,36.8244,36.8334,20100.0
2013-11-21 15:30:00,41.06,41.07,40.99,41.01,46500.0,36.8334,36.8424,36.7706,36.7886,46500.0
2013-11-21 15:40:00,41.01,41.09,41.0,41.08,43100.0,36.7886,36.8603,36.7796,36.8514,43100.0
2013-11-21 15:50:00,41.06,41.09,41.0,41.0,114700.0,36.8334,36.8603,36.7796,36.7796,114700.0
2013-11-22 09:30:00,41.0,41.0,40.6,40.82,29500.0,36.7796,36.7796,36.4208,36.6181,29500.0
2013-11-22 09:40:00,40.87,40.93,40.81,40.89,30900.0,36.663,36.7168,36.6091,36.6809,30900.0
2013-11-22 09:50:00,40.91,40.94,40.88,40.9,16000.0,36.6989,36.7258,36.6719,36.6899,16000.0
2013-11-22 10:00:00,40.9,40.9,40.68,40.89,13300.0,36.6899,36.6899,36.4925,36.6809,13300.0
2013-11-22 10:10:00,40.9,41.0,40.88,41.0,86000.0,36.6899,36.7796,36.6719,36.7796,86000.0
2013-11-22 10:20:00,41.0,41.21,40.97,41.15,30000.0,36.7796,36.968,36.7527,36.9141,30000.0
2013-11-22 10:30:00,41.15,41.28,41.15,41.28,6400.0,36.9141,37.0308,36.9141,37.0308,6400.0
2013-11-22 10:40:00,41.27,41.32,41.21,41.23,9300.0,37.0218,37.0666,36.968,36.9859,9300.0
2013-11-22 10:50:00,41.23,41.3,41.14,41.28,18700.0,36.9859,37.0487,36.9052,37.0308,18700.0
2013-11-22 11:00:00,41.3,41.31,41.18,41.21,5100.0,37.0487,37.0577,36.9411,36.968,5100.0
2013-11-22 11:10:00,41.21,41.21,41.09,41.15,9400.0,36.968,36.968,36.8603,36.9141,9400.0
2013-11-22 11:20:00,41.18,41.18,41.01,41.03,27100.0,36.9411,36.9411,36.7886,36.8065,27100.0
2013-11-22 11:30:00,41.03,41.1,41.0,41.04,26700.0,36.8065,36.8693,36.7796,36.8155,26700.0
2013-11-22 11:40:00,41.05,41.13,41.05,41.13,3300.0,36.8244,36.8962,36.8244,36.8962,3300.0
2013-11-22 11:50:00,41.11,41.15,41.09,41.14,16600.0,36.8783,36.9141,36.8603,36.9052,16600.0
2013-11-22 12:00:00,41.14,41.16,41.1,41.12,7700.0,36.9052,36.9231,36.8693,36.8872,7700.0
2013-11-22 12:10:00,41.11,41.21,41.11,41.21,3300.0,36.8783,36.968,36.8783,36.968,3300.0
2013-11-22 12:20:00,41.2,41.22,41.18,41.2,4600.0,36.959,36.9769,36.9411,36.959,4600.0
2013-11-22 12:30:00,41.2,41.26,41.19,41.25,3800.0,36.959,37.0128,36.95,37.0039,3800.0
2013-11-22 12:40:00,41.27,41.33,41.26,41.29,7200.0,37.0218,37.0756,37.0128,37.0397,7200.0
2013-11-22 12:50:00,41.28,41.33,41.27,41.32,11100.0,37.0308,37.0756,37.0218,37.0666,11100.0
2013-11-22 13:00:00,41.31,41.31,41.26,41.3,7900.0,37.0577,37.0577,37.0128,37.0487,7900.0
2013-11-22 13:10:00,41.3,41.32,41.24,41.25,9100.0,37.0487,37.0666,36.9949,37.0039,9100.0
2013-11-22 13:20:00,41.26,41.31,41.22,41.23,11200.0,37.0128,37.0577,36.9769,36.9859,11200.0
2013-11-22 13:30:00,41.21,41.25,41.14,41.14,23500.0,36.968,37.0039,36.9052,36.9052,23500.0
2013-11-22 13:40:00,41.14,41.16,41.07,41.07,24900.0,36.9052,36.9231,36.8424,36.8424,24900.0
2013-11-22 13:50:00,41.08,41.09,41.01,41.02,17200.0,36.8514,36.8603,36.7886,36.7975,17200.0
2013-11-22 14:00:00,41.02,41.08,41.02,41.05,12600.0,36.7975,36.8514,36.7975,36.8244,12600.0
2013-11-22 14:10:00,41.06,41.11,41.06,41.09,12000.0,36.8334,36.8783,36.8334,36.8603,12000.0
2013-11-22 14:20:00,41.11,41.18,41.09,41.16,17800.0,36.8783,36.9411,36.8603,36.9231,17800.0
2013-11-22 14:30:00,41.15,41.18,41.13,41.17,19500.0,36.9141,36.9411,36.8962,36.9321,19500.0
2013-11-22 14:40:00,41.16,41.19,41.13,41.16,19400.0,36.9231,36.95,36.8962,36.9231,19400.0
2013-11-22 14:50:00,41.14,41.22,41.11,41.2,11000.0,36.9052,36.9769,36.8783,36.959,11000.0
2013-11-22 15:00:00,41.2,41.21,41.15,41.19,9900.0,36.959,36.968,36.9141,36.95,9900.0
2013-11-22 15:10:00,41.17,41.19,41.02,41.02,46100.0,36.9321,36.95,36.7975,36.7975,46100.0
2013-11-22 15:20:00,41.02,41.05,40.98,41.01,42500.0,36.7975,36.8244,36.7616,36.7886,42500.0
2013-11-22 15:30:00,41.01,41.07,41.01,41.06,38200.0,36.7886,36.8424,36.7886,36.8334,38200.0
2013-11-22 15:40:00,41.05,41.1,41.05,41.1,46400.0,36.8244,36.8693,36.8244,36.8693,46400.0
2013-11-22 15:50:00,41.09,41.11,41.05,41.06,80400.0,36.8603,36.8783,36.8244,36.8334,80400.0
2013-11-25 09:30:00,41.15,41.33,41.0,41.0,37200.0,36.9141,37.0756,36.7796,36.7796,37200.0
2013-11-25 09:40:00,41.01,41.05,40.88,40.89,31700.0,36.7886,36.8244,36.6719,36.6809,31700.0
2013-11-25 09:50:00,40.89,40.91,40.52,40.56,102900.0,36.6809,36.6989,36.349,36.3849,102900.0
2013-11-25 10:00:00,40.62,40.62,40.25,40.4,71400.0,36.4387,36.4387,36.1068,36.2413,71400.0
2013-11-25 10:10:00,40.39,40.5,40.34,40.4,49700.0,36.2324,36.3311,36.1875,36.2413,49700.0
2013-11-25 10:20:00,40.37,40.5,40.37,40.5,37000.0,36.2144,36.3311,36.2144,36.3311,37000.0
2013-11-25 10:30:00,40.5,40.5,40.39,40.5,33300.0,36.3311,36.3311,36.2324,36.3311,33300.0
2013-11-25 10:40:00,40.48,40.51,40.47,40.48,33000.0,36.3131,36.34,36.3041,36.3131,33000.0
2013-11-25 10:50:00,40.49,40.5,40.37,40.37,44800.0,36.3221,36.3311,36.2144,36.2144,44800.0
2013-11-25 11:00:00,40.38,40.43,40.36,40.36,60000.0,36.2234,36.2683,36.2055,36.2055,60000.0
2013-11-25 11:10:00,40.36,40.36,40.24,40.3,43200.0,36.2055,36.2055,36.0978,36.1516,43200.0
2013-11-25 11:20:00,40.31,40.41,40.31,40.37,20100.0,36.1606,36.2503,36.1606,36.2144,20100.0
2013-11-25 11:30:00,40.37,40.41,40.34,40.36,68900.0,36.2144,36.2503,36.1875,36.2055,68900.0
2013-11-25 11:40:00,40.35,40.35,40.3,40.34,34000.0,36.1965,36.1965,36.1516,36.1875,34000.0
2013-11-25 11:50:00,40.36,40.45,40.36,40.44,24800.0,36.2055,36.2862,36.2055,36.2772,24800.0
2013-11-25 12:00:00,40.45,40.45,40.28,40.3,58300.0,36.2862,36.2862,36.1337,36.1516,58300.0
2013-11-25 12:10:00,40.33,40.35,40.29,40.3,17400.0,36.1786,36.1965,36.1427,36.1516,17400.0
2013-11-25 12:20:00,40.3,40.35,40.29,40.32,46200.0,36.1516,36.1965,36.1427,36.1696,46200.0
2013-11-25 12:30:00,40.33,40.4,40.31,40.37,14100.0,36.1786,36.2413,36.1606,36.2144,14100.0
2013-11-25 12:40:00,40.37,40.41,40.32,40.4,9600.0,36.2144,36.2503,36.1696,36.2413,9600.0
2013-11-25 12:50:00,40.42,40.43,40.33,40.34,14900.0,36.2593,36.2683,36.1786,36.1875,14900.0
2013-11-25 13:00:00,40.33,40.36,40.3,40.3,49800.0,36.1786,36.2055,36.1516,36.1516,49800.0
2013-11-25 13:10:00,40.3,40.36,40.3,40.34,23200.0,36.1516,36.2055,36.1516,36.1875,23200.0
2013-11-25 13:20:00,40.34,40.37,40.3,40.36,31400.0,36.1875,36.2144,36.1516,36.2055,31400.0
2013-11-25 13:30:00,40.36,40.43,40.35,40.39,21400.0,36.2055,36.2683,36.1965,36.2324,21400.0
2013-11-25 13:40:00,40.38,40.42,40.36,40.37,26700.0,36.2234,36.2593,36.2055,36.2144,26700.0
2013-11-25 13:50:00,40.37,40.42,40.36,40.37,21000.0,36.2144,36.2593,36.2055,36.2144,21000.0
2013-11-25 14:00:00,40.37,40.38,40.3,40.3,53000.0,36.2144,36.2234,36.1516,36.1516,53000.0
2013-11-25 14:10:00,40.3,40.42,40.29,40.35,64500.0,36.1516,36.2593,36.1427,36.1965,64500.0
2013-11-25 14:20:00,40.36,40.41,40.33,40.39,54800.0,36.2055,36.2503,36.1786,36.2324,54800.0
2013-11-25 14:30:00,40.41,40.42,40.39,40.4,69400.0,36.2503,36.2593,36.2324,36.2413,69400.0
2013-11-25 14:40:00,40.4,40.41,40.39,40.4,70800.0,36.2413,36.2503,36.2324,36.2413,70800.0
2013-11-25 14:50:00,40.4,40.47,40.4,40.42,53600.0,36.2413,36.3041,36.2413,36.2593,53600.0
2013-11-25 15:00:00,40.42,40.42,40.37,40.37,53000.0,36.2593,36.2593,36.2144,36.2144,53000.0
2013-11-25 15:10:00,40.38,40.41,40.3,40.3,62400.0,36.2234,36.2503,36.1516,36.1516,62400.0
2013-11-25 15:20:00,40.3,40.31,40.29,40.29,83600.0,36.1516,36.1606,36.1427,36.1427,83600.0
2013-11-25 15:30:00,40.29,40.31,40.28,40.3,80500.0,36.1427,36.1606,36.1337,36.1516,80500.0
2013-11-25 15:40:00,40.31,40.41,40.27,40.38,74000.0,36.1606,36.2503,36.1247,36.2234,74000.0
2013-11-25 15:50:00,40.38,40.5,40.37,40.44,135000.0,36.2234,36.3311,36.2144,36.2772,135000.0
2013-11-26 09:30:00,41.7,41.73,40.78,41.1,122400.0,37.4075,37.4344,36.5822,36.8693,122400.0
2013-11-26 09:40:00,41.07,41.14,40.92,41.02,104100.0,36.8424,36.9052,36.7078,36.7975,104100.0
2013-11-26 09:50:00,41.03,41.38,40.99,41.3,68700.0,36.8065,37.1205,36.7706,37.0487,68700.0
2013-11-26 10:00:00,41.36,41.49,41.15,41.25,93700.0,37.1025,37.2191,36.9141,37.0039,93700.0
2013-11-26 10:10:00,41.24,41.61,41.2,41.61,103300.0,36.9949,37.3268,36.959,37.3268,103300.0
2013-11-26 10:20:00,41.62,41.77,41.52,41.52,73400.0,37.3358,37.4703,37.2461,37.2461,73400.0
2013-11-26 10:30:00,41.51,41.82,41.49,41.81,175300.0,37.2371,37.5152,37.2191,37.5062,175300.0
2013-11-26 10:40:00,41.79,41.87,41.7,41.84,162900.0,37.4883,37.56,37.4075,37.5331,162900.0
2013-11-26 10:50:00,41.84,41.93,41.7,41.93,108100.0,37.5331,37.6139,37.4075,37.6139,108100.0
2013-11-26 11:00:00,41.93,41.93,41.73,41.8,101100.0,37.6139,37.6139,37.4344,37.4972,101100.0
2013-11-26 11:10:00,41.8,42.14,41.8,42.14,87200.0,37.4972,37.8022,37.4972,37.8022,87200.0
2013-11-26 11:20:00,42.14,42.19,42.02,42.14,67700.0,37.8022,37.8471,37.6946,37.8022,67700.0
2013-11-26 11:30:00,42.14,42.14,42.05,42.1,46900.0,37.8022,37.8022,37.7215,37.7664,46900.0
2013-11-26 11:40:00,42.1,42.11,41.98,42.08,76600.0,37.7664,37.7753,37.6587,37.7484,76600.0
2013-11-26 11:50:00,42.08,42.11,41.98,42.08,43700.0,37.7484,37.7753,37.6587,37.7484,43700.0
2013-11-26 12:00:00,42.07,42.12,42.04,42.09,111200.0,37.7394,37.7843,37.7125,37.7574,111200.0
2013-11-26 12:10:00,42.1,42.43,42.07,42.42,72500.0,37.7664,38.0624,37.7394,38.0534,72500.0
2013-11-26 12:20:00,42.43,42.49,42.4,42.46,34100.0,38.0624,38.1162,38.0355,38.0893,34100.0
2013-11-26 12:30:00,42.45,42.48,42.43,42.46,43500.0,38.0803,38.1072,38.0624,38.0893,43500.0
2013-11-26 12:40:00,42.45,42.47,42.35,42.38,38800.0,38.0803,38.0983,37.9906,38.0175,38800.0
2013-11-26 12:50:00,42.37,42.4,42.29,42.32,35900.0,38.0086,38.0355,37.9368,37.9637,35900.0
2013-11-26 13:00:00,42.3,42.36,42.28,42.35,33700.0,37.9458,37.9996,37.9278,37.9906,33700.0
2013-11-26 13:10:00,42.35,42.36,42.24,42.29,36000.0,37.9906,37.9996,37.8919,37.9368,36000.0
2013-11-26 13:20:00,42.28,42.28,42.07,42.26,84300.0,37.9278,37.9278,37.7394,37.9099,84300.0
2013-11-26 13:30:00,42.25,42.36,42.25,42.31,66200.0,37.9009,37.9996,37.9009,37.9547,66200.0
2013-11-26 13:40:00,42.3,42.4,42.13,42.4,110700.0,37.9458,38.0355,37.7933,38.0355,110700.0
2013-11-26 13:50:00,42.4,42.46,42.33,42.38,96600.0,38.0355,38.0893,37.9727,38.0175,96600.0
2013-11-26 14:00:00,42.38,42.7,42.37,42.7,89100.0,38.0175,38.3046,38.0086,38.3046,89100.0
2013-11-26 14:10:00,42.7,42.77,42.65,42.74,99900.0,38.3046,38.3674,38.2597,38.3405,99900.0
2013-11-26 14:20:00,42.74,42.85,42.68,42.81,96300.0,38.3405,38.4392,38.2867,38.4033,96300.0
2013-11-26 14:30:00,42.8,42.85,42.61,42.7,135900.0,38.3943,38.4392,38.2239,38.3046,135900.0
2013-11-26 14:40:00,42.7,42.71,42.59,42.61,55600.0,38.3046,38.3136,38.2059,38.2239,55600.0
2013-11-26 14:50:00,42.62,42.65,42.56,42.6,47100.0,38.2328,38.2597,38.179,38.2149,47100.0
2013-11-26 15:00:00,42.6,42.7,42.59,42.63,77800.0,38.2149,38.3046,38.2059,38.2418,77800.0
2013-11-26 15:10:00,42.62,42.73,42.61,42.69,106200.0,38.2328,38.3315,38.2239,38.2956,106200.0
2013-11-26 15:20:00,42.7,42.74,42.63,42.74,86400.0,38.3046,38.3405,38.2418,38.3405,86400.0
2013-11-26 15:30:00,42.73,42.83,42.73,42.8,99800.0,38.3315,38.4212,38.3315,38.3943,99800.0
2013-11-26 15:40:00,42.81,42.81,42.53,42.57,155600.0,38.4033,38.4033,38.1521,38.188,155600.0
2013-11-26 15:50:00,42.59,42.64,42.14,42.48,488500.0,38.2059,38.2508,37.8022,38.1072,488500.0
2013-11-27 09:30:00,45.44,45.46,42.12,42.15,89700.0,40.7625,40.7805,37.7843,37.8112,89700.0
2013-11-27 09:40:00,42.18,42.49,42.06,42.06,114200.0,37.8381,38.1162,37.7305,37.7305,114200.0
2013-11-27 09:50:00,42.09,42.22,41.81,41.96,72600.0,37.7574,37.874,37.5062,37.6408,72600.0
2013-11-27 10:00:00,41.99,42.02,41.92,41.92,58500.0,37.6677,37.6946,37.6049,37.6049,58500.0
2013-11-27 10:10:00,41.92,42.08,41.9,42.0,124700.0,37.6049,37.7484,37.5869,37.6766,124700.0
2013-11-27 10:20:00,42.01,42.04,41.95,41.97,177500.0,37.6856,37.7125,37.6318,37.6497,177500.0
2013-11-27 10:30:00,41.96,42.01,41.91,41.93,102400.0,37.6408,37.6856,37.5959,37.6139,102400.0
2013-11-27 10:40:00,41.93,42.0,41.82,41.97,40100.0,37.6139,37.6766,37.5152,37.6497,40100.0
2013-11-27 10:50:00,41.98,42.0,41.9,41.9,56300.0,37.6587,37.6766,37.5869,37.5869,56300.0
2013-11-27 11:00:00,41.91,41.95,41.85,41.93,47300.0,37.5959,37.6318,37.5421,37.6139,47300.0
2013-11-27 11:10:00,41.95,42.01,41.9,42.0,63900.0,37.6318,37.6856,37.5869,37.6766,63900.0
2013-11-27 11:20:00,42.0,42.01,41.96,41.98,56500.0,37.6766,37.6856,37.6408,37.6587,56500.0
2013-11-27 11:30:00,41.98,42.16,41.93,42.15,118600.0,37.6587,37.8202,37.6139,37.8112,118600.0
2013-11-27 11:40:00,42.15,42.15,42.07,42.07,30900.0,37.8112,37.8112,37.7394,37.7394,30900.0
2013-11-27 11:50:00,42.05,42.06,41.92,41.99,87700.0,37.7215,37.7305,37.6049,37.6677,87700.0
2013-11-27 12:00:00,41.98,41.98,41.92,41.92,12500.0,37.6587,37.6587,37.6049,37.6049,12500.0
2013-11-27 12:10:00,41.92,42.01,41.92,41.98,64600.0,37.6049,37.6856,37.6049,37.6587,64600.0
2013-11-27 12:20:00,42.01,42.02,41.97,42.01,46700.0,37.6856,37.6946,37.6497,37.6856,46700.0
2013-11-27 12:30:00,42.01,42.01,41.98,42.01,60100.0,37.6856,37.6856,37.6587,37.6856,60100.0
2013-11-27 12:40:00,42.01,42.02,42.0,42.01,73800.0,37.6856,37.6946,37.6766,37.6856,73800.0
2013-11-27 12:50:00,42.01,42.01,41.94,41.94,56900.0,37.6856,37.6856,37.6228,37.6228,56900.0
2013-11-27 13:00:00,41.95,42.02,41.95,42.0,37700.0,37.6318,37.6946,37.6318,37.6766,37700.0
2013-11-27 13:10:00,42.01,42.01,42.0,42.0,49600.0,37.6856,37.6856,37.6766,37.6766,49600.0
2013-11-27 13:20:00,42.0,42.04,42.0,42.03,16000.0,37.6766,37.7125,37.6766,37.7036,16000.0
2013-11-27 13:30:00,42.03,42.07,42.01,42.05,34800.0,37.7036,37.7394,37.6856,37.7215,34800.0
2013-11-27 13:40:00,42.05,42.07,42.01,42.02,32900.0,37.7215,37.7394,37.6856,37.6946,32900.0
2013-11-27 13:50:00,42.02,42.02,42.0,42.0,24700.0,37.6946,37.6946,37.6766,37.6766,24700.0
2013-11-27 14:00:00,42.0,42.01,41.99,42.0,18100.0,37.6766,37.6856,37.6677,37.6766,18100.0
2013-11-27 14:10:00,42.0,42.01,41.98,41.99,36900.0,37.6766,37.6856,37.6587,37.6677,36900.0
2013-11-27 14:20:00,42.0,42.01,41.98,41.98,39800.0,37.6766,37.6856,37.6587,37.6587,39800.0
2013-11-27 14:30:00,41.99,42.01,41.98,41.99,34800.0,37.6677,37.6856,37.6587,37.6677,34800.0
2013-11-27 14:40:00,41.99,42.01,41.99,42.0,35300.0,37.6677,37.6856,37.6677,37.6766,35300.0
2013-11-27 14:50:00,42.0,42.01,41.98,42.0,27600.0,37.6766,37.6856,37.6587,37.6766,27600.0
2013-11-27 15:00:00,42.0,42.01,41.97,41.99,48400.0,37.6766,37.6856,37.6497,37.6677,48400.0
2013-11-27 15:10:00,42.0,42.01,41.99,42.01,62100.0,37.6766,37.6856,37.6677,37.6856,62100.0
2013-11-27 15:20:00,42.01,42.01,41.98,42.0,57900.0,37.6856,37.6856,37.6587,37.6766,57900.0
2013-11-27 15:30:00,42.0,42.0,41.99,42.0,93600.0,37.6766,37.6766,37.6677,37.6766,93600.0
2013-11-27 15:40:00,42.0,42.0,41.99,42.0,44900.0,37.6766,37.6766,37.6677,37.6766,44900.0
2013-11-27 15:50:00,42.0,42.02,41.99,42.0,158800.0,37.6766,37.6946,37.6677,37.6766,158800.0
2013-11-29 09:30:00,41.89,42.31,41.85,42.18,66300.0,37.578,37.9547,37.5421,37.8381,66300.0
2013-11-29 09:40:00,42.14,42.34,42.1,42.33,27600.0,37.8022,37.9817,37.7664,37.9727,27600.0
2013-11-29 09:50:00,42.3,42.35,42.16,42.18,68800.0,37.9458,37.9906,37.8202,37.8381,68800.0
2013-11-29 10:00:00,42.19,42.26,42.13,42.19,16000.0,37.8471,37.9099,37.7933,37.8471,16000.0
2013-11-29 10:10:00,42.2,42.28,42.12,42.25,14100.0,37.8561,37.9278,37.7843,37.9009,14100.0
2013-11-29 10:20:00,42.25,42.35,42.25,42.32,26500.0,37.9009,37.9906,37.9009,37.9637,26500.0
2013-11-29 10:30:00,42.29,42.35,42.26,42.29,17200.0,37.9368,37.9906,37.9099,37.9368,17200.0
2013-11-29 10:40:00,42.28,42.31,42.25,42.27,11300.0,37.9278,37.9547,37.9009,37.9189,11300.0
2013-11-29 10:50:00,42.28,42.33,42.27,42.32,13500.0,37.9278,37.9727,37.9189,37.9637,13500.0
2013-11-29 11:00:00,42.31,42.34,42.23,42.3,11800.0,37.9547,37.9817,37.883,37.9458,11800.0
2013-11-29 11:10:00,42.3,42.35,42.28,42.33,33400.0,37.9458,37.9906,37.9278,37.9727,33400.0
2013-11-29 11:20:00,42.34,42.36,42.25,42.26,39500.0,37.9817,37.9996,37.9009,37.9099,39500.0
2013-11-29 11:30:00,42.25,42.35,42.25,42.28,73200.0,37.9009,37.9906,37.9009,37.9278,73200.0
2013-11-29 11:40:00,42.28,42.61,42.28,42.61,53400.0,37.9278,38.2239,37.9278,38.2239,53400.0
2013-11-29 11:50:00,42.62,42.65,42.53,42.54,61000.0,38.2328,38.2597,38.1521,38.1611,61000.0
2013-11-29 12:00:00,42.54,42.71,42.54,42.7,47500.0,38.1611,38.3136,38.1611,38.3046,47500.0
2013-11-29 12:10:00,42.7,42.76,42.69,42.74,51100.0,38.3046,38.3584,38.2956,38.3405,51100.0
2013-11-29 12:20:00,42.75,42.75,42.69,42.7,37600.0,38.3494,38.3494,38.2956,38.3046,37600.0
2013-11-29 12:30:00,42.7,42.78,42.63,42.68,79500.0,38.3046,38.3764,38.2418,38.2867,79500.0
2013-11-29 12:40:00,42.69,42.73,42.57,42.6,26600.0,38.2956,38.3315,38.188,38.2149,26600.0
2013-11-29 12:50:00,42.59,42.6,42.49,42.55,61300.0,38.2059,38.2149,38.1162,38.17,61300.0
2013-12-02 09:30:00,42.4,42.53,41.95,42.04,216300.0,38.0355,38.1521,37.6318,37.7125,216300.0
2013-12-02 09:40:00,42.02,42.1,41.97,41.99,117900.0,37.6946,37.7664,37.6497,37.6677,117900.0
2013-12-02 09:50:00,41.99,42.23,41.93,42.02,93600.0,37.6677,37.883,37.6139,37.6946,93600.0
2013-12-02 10:00:00,42.01,42.33,42.0,42.13,107400.0,37.6856,37.9727,37.6766,37.7933,107400.0
2013-12-02 10:10:00,42.12,42.21,42.0,42.21,41800.0,37.7843,37.865,37.6766,37.865,41800.0
2013-12-02 10:20:00,42.23,42.28,42.02,42.23,102300.0,37.883,37.9278,37.6946,37.883,102300.0
2013-12-02 10:30:00,42.22,42.23,42.07,42.13,79800.0,37.874,37.883,37.7394,37.7933,79800.0
2013-12-02 10:40:00,42.13,42.29,42.1,42.28,71600.0,37.7933,37.9368,37.7664,37.9278,71600.0
2013-12-02 10:50:00,42.28,42.45,42.25,42.38,74900.0,37.9278,38.0803,37.9009,38.0175,74900.0
2013-12-02 11:00:00,42.42,42.46,42.31,42.34,33300.0,38.0534,38.0893,37.9547,37.9817,33300.0
2013-12-02 11:10:00,42.36,42.4,42.21,42.26,43900.0,37.9996,38.0355,37.865,37.9099,43900.0
2013-12-02 11:20:00,42.25,42.31,42.13,42.19,50400.0,37.9009,37.9547,37.7933,37.8471,50400.0
2013-12-02 11:30:00,42.18,42.41,42.14,42.32,61600.0,37.8381,38.0444,37.8022,37.9637,61600.0
2013-12-02 11:40:00,42.3,42.35,42.25,42.3,13500.0,37.9458,37.9906,37.9009,37.9458,13500.0
2013-12-02 11:50:00,42.3,42.5,42.26,42.47,34500.0,37.9458,38.1252,37.9099,38.0983,34500.0
2013-12-02 12:00:00,42.45,42.55,42.37,42.41,175700.0,38.0803,38.17,38.0086,38.0444,175700.0
2013-12-02 12:10:00,42.41,42.5,42.41,42.48,16300.0,38.0444,38.1252,38.0444,38.1072,16300.0
2013-12-02 12:20:00,42.48,42.7,42.46,42.7,55000.0,38.1072,38.3046,38.0893,38.3046,55000.0
2013-12-02 12:30:00,42.7,42.78,42.65,42.77,161700.0,38.3046,38.3764,38.2597,38.3674,161700.0
2013-12-02 12:40:00,42.77,42.78,42.72,42.75,50900.0,38.3674,38.3764,38.3225,38.3494,50900.0
2013-12-02 12:50:00,42.73,42.75,42.7,42.75,25900.0,38.3315,38.3494,38.3046,38.3494,25900.0
2013-12-02 13:00:00,42.74,42.75,42.74,42.75,44600.0,38.3405,38.3494,38.3405,38.3494,44600.0
2013-12-02 13:10:00,42.74,42.75,42.67,42.69,37600.0,38.3405,38.3494,38.2777,38.2956,37600.0
2013-12-02 13:20:00,42.69,42.84,42.69,42.73,122700.0,38.2956,38.4302,38.2956,38.3315,122700.0
2013-12-02 13:30:00,42.73,42.89,42.68,42.88,54300.0,38.3315,38.475,38.2867,38.4661,54300.0
2013-12-02 13:40:00,42.89,42.91,42.82,42.87,32800.0,38.475,38.493,38.4122,38.4571,32800.0
2013-12-02 13:50:00,42.87,42.96,42.82,42.96,76900.0,38.4571,38.5378,38.4122,38.5378,76900.0
2013-12-02 14:00:00,42.96,42.96,42.74,42.79,83100.0,38.5378,38.5378,38.3405,38.3853,83100.0
2013-12-02 14:10:00,42.79,42.88,42.79,42.82,51300.0,38.3853,38.4661,38.3853,38.4122,51300.0
2013-12-02 14:20:00,42.82,42.92,42.8,42.91,56700.0,38.4122,38.5019,38.3943,38.493,56700.0
2013-12-02 14:30:00,42.91,42.93,42.67,42.69,34900.0,38.493,38.5109,38.2777,38.2956,34900.0
2013-12-02 14:40:00,42.68,42.79,42.63,42.79,36700.0,38.2867,38.3853,38.2418,38.3853,36700.0
2013-12-02 14:50:00,42.79,42.83,42.71,42.72,35400.0,38.3853,38.4212,38.3136,38.3225,35400.0
2013-12-02 15:00:00,42.72,42.78,42.71,42.77,84600.0,38.3225,38.3764,38.3136,38.3674,84600.0
2013-12-02 15:10:00,42.78,42.96,42.77,42.95,90200.0,38.3764,38.5378,38.3674,38.5289,90200.0
2013-12-02 15:20:00,42.95,43.11,42.82,42.9,315100.0,38.5289,38.6724,38.4122,38.484,315100.0
2013-12-02 15:30:00,42.91,42.96,42.68,42.72,101100.0,38.493,38.5378,38.2867,38.3225,101100.0
2013-12-02 15:40:00,42.73,42.84,42.7,42.84,107000.0,38.3315,38.4302,38.3046,38.4302,107000.0
2013-12-02 15:50:00,42.83,42.84,42.73,42.78,303700.0,38.4212,38.4302,38.3315,38.3764,303700.0
2013-12-03 09:30:00,42.6,42.8,42.35,42.55,87200.0,38.2149,38.3943,37.9906,38.17,87200.0
2013-12-03 09:40:00,42.52,42.77,42.48,42.77,73300.0,38.1431,38.3674,38.1072,38.3674,73300.0
2013-12-03 09:50:00,42.76,42.91,42.73,42.81,37100.0,38.3584,38.493,38.3315,38.4033,37100.0
2013-12-03 10:00:00,42.81,42.89,42.73,42.84,73600.0,38.4033,38.475,38.3315,38.4302,73600.0
2013-12-03 10:10:00,42.83,42.83,42.6,42.6,21700.0,38.4212,38.4212,38.2149,38.2149,21700.0
2013-12-03 10:20:00,42.59,42.63,42.43,42.54,28100.0,38.2059,38.2418,38.0624,38.1611,28100.0
2013-12-03 10:30:00,42.54,42.58,42.49,42.58,16000.0,38.1611,38.1969,38.1162,38.1969,16000.0
2013-12-03 10:40:00,42.59,42.67,42.55,42.6,19600.0,38.2059,38.2777,38.17,38.2149,19600.0
2013-12-03 10:50:00,42.61,42.63,42.47,42.47,33400.0,38.2239,38.2418,38.0983,38.0983,33400.0
2013-12-03 11:00:00,42.48,42.5,42.42,42.45,34300.0,38.1072,38.1252,38.0534,38.0803,34300.0
2013-12-03 11:10:00,42.45,42.48,42.25,42.29,31300.0,38.0803,38.1072,37.9009,37.9368,31300.0
2013-12-03 11:20:00,42.29,42.39,42.27,42.38,57200.0,37.9368,38.0265,37.9189,38.0175,57200.0
2013-12-03 11:30:00,42.37,42.42,42.33,42.38,34000.0,38.0086,38.0534,37.9727,38.0175,34000.0
2013-12-03 11:40:00,42.38,42.38,42.33,42.37,39700.0,38.0175,38.0175,37.9727,38.0086,39700.0
2013-12-03 11:50:00,42.37,42.41,42.29,42.35,38400.0,38.0086,38.0444,37.9368,37.9906,38400.0
2013-12-03 12:00:00,42.35,42.36,42.28,42.32,37900.0,37.9906,37.9996,37.9278,37.9637,37900.0
2013-12-03 12:10:00,42.32,42.35,42.32,42.33,35200.0,37.9637,37.9906,37.9637,37.9727,35200.0
2013-12-03 12:20:00,42.35,42.35,42.27,42.27,22500.0,37.9906,37.9906,37.9189,37.9189,22500.0
2013-12-03 12:30:00,42.26,42.27,42.15,42.27,20300.0,37.9099,37.9189,37.8112,37.9189,20300.0
2013-12-03 12:40:00,42.28,42.28,42.2,42.27,19200.0,37.9278,37.9278,37.8561,37.9189,19200.0
2013-12-03 12:50:00,42.27,42.36,42.25,42.36,25000.0,37.9189,37.9996,37.9009,37.9996,25000.0
2013-12-03 13:00:00,42.36,42.38,42.28,42.36,24000.0,37.9996,38.0175,37.9278,37.9996,24000.0
2013-12-03 13:10:00,42.35,42.37,42.27,42.36,14800.0,37.9906,38.0086,37.9189,37.9996,14800.0
2013-12-03 13:20:00,42.34,42.36,42.29,42.34,61300.0,37.9817,37.9996,37.9368,37.9817,61300.0
2013-12-03 13:30:00,42.33,42.39,42.33,42.39,17700.0,37.9727,38.0265,37.9727,38.0265,17700.0
2013-12-03 13:40:00,42.4,42.46,42.4,42.46,24800.0,38.0355,38.0893,38.0355,38.0893,24800.0
2013-12-03 13:50:00,42.46,42.47,42.39,42.4,73400.0,38.0893,38.0983,38.0265,38.0355,73400.0
2013-12-03 14:00:00,42.39,42.61,42.36,42.59,51300.0,38.0265,38.2239,37.9996,38.2059,51300.0
2013-12-03 14:10:00,42.57,42.59,42.46,42.48,19700.0,38.188,38.2059,38.0893,38.1072,19700.0
2013-12-03 14:20:00,42.48,42.61,42.48,42.59,45400.0,38.1072,38.2239,38.1072,38.2059,45400.0
2013-12-03 14:30:00,42.58,42.72,42.58,42.71,33300.0,38.1969,38.3225,38.1969,38.3136,33300.0
2013-12-03 14:40:00,42.71,42.82,42.71,42.82,43700.0,38.3136,38.4122,38.3136,38.4122,43700.0
2013-12-03 14:50:00,42.81,42.93,42.81,42.9,42100.0,38.4033,38.5109,38.4033,38.484,42100.0
2013-12-03 15:00:00,42.91,42.91,42.82,42.9,44500.0,38.493,38.493,38.4122,38.484,44500.0
2013-12-03 15:10:00,42.9,42.96,42.87,42.91,61400.0,38.484,38.5378,38.4571,38.493,61400.0
2013-12-03 15:20:00,42.92,43.02,42.91,43.0,108200.0,38.5019,38.5917,38.493,38.5737,108200.0
2013-12-03 15:30:00,43.0,43.15,42.98,43.06,79200.0,38.5737,38.7083,38.5558,38.6275,79200.0
2013-12-03 15:40:00,43.07,43.07,42.92,42.99,80400.0,38.6365,38.6365,38.5019,38.5647,80400.0
2013-12-03 15:50:00,42.98,42.99,42.93,42.93,153100.0,38.5558,38.5647,38.5109,38.5109,153100.0
2013-12-04 09:30:00,42.78,43.09,42.53,43.03,33100.0,38.3764,38.6544,38.1521,38.6006,33100.0
2013-12-04 09:40:00,43.05,43.2,43.04,43.13,33300.0,38.6186,38.7531,38.6096,38.6903,33300.0
2013-12-04 09:50:00,43.12,43.39,43.1,43.37,101200.0,38.6814,38.9236,38.6634,38.9056,101200.0
2013-12-04 10:00:00,43.35,43.48,43.29,43.31,54900.0,38.8877,39.0043,38.8339,38.8518,54900.0
2013-12-04 10:10:00,43.33,43.37,43.27,43.31,44400.0,38.8697,38.9056,38.8159,38.8518,44400.0
2013-12-04 10:20:00,43.29,43.36,43.25,43.35,40100.0,38.8339,38.8967,38.798,38.8877,40100.0
2013-12-04 10:30:00,43.36,43.5,43.35,43.44,44500.0,38.8967,39.0222,38.8877,38.9684,44500.0
2013-12-04 10:40:00,43.45,43.48,43.35,43.39,57000.0,38.9774,39.0043,38.8877,38.9236,57000.0
2013-12-04 10:50:00,43.39,43.5,43.38,43.49,40200.0,38.9236,39.0222,38.9146,39.0133,40200.0
2013-12-04 11:00:00,43.48,43.55,43.4,43.53,30600.0,39.0043,39.0671,38.9325,39.0492,30600.0
2013-12-04 11:10:00,43.54,43.68,43.54,43.56,46500.0,39.0581,39.1837,39.0581,39.0761,46500.0
2013-12-04 11:20:00,43.57,43.74,43.57,43.7,75400.0,39.085,39.2375,39.085,39.2017,75400.0
2013-12-04 11:30:00,43.73,43.79,43.68,43.75,31200.0,39.2286,39.2824,39.1837,39.2465,31200.0
2013-12-04 11:40:00,43.75,43.76,43.52,43.53,45600.0,39.2465,39.2555,39.0402,39.0492,45600.0
2013-12-04 11:50:00,43.53,43.61,43.52,43.61,17900.0,39.0492,39.1209,39.0402,39.1209,17900.0
2013-12-04 12:00:00,43.6,43.61,43.33,43.34,69100.0,39.112,39.1209,38.8697,38.8787,69100.0
2013-12-04 12:10:00,43.34,43.34,43.11,43.13,22900.0,38.8787,38.8787,38.6724,38.6903,22900.0
2013-12-04 12:20:00,43.12,43.14,43.06,43.1,30300.0,38.6814,38.6993,38.6275,38.6634,30300.0
2013-12-04 12:30:00,43.11,43.19,43.06,43.1,26000.0,38.6724,38.7442,38.6275,38.6634,26000.0
2013-12-04 12:40:00,43.1,43.1,42.96,42.96,13900.0,38.6634,38.6634,38.5378,38.5378,13900.0
2013-12-04 12:50:00,42.96,43.11,42.95,43.08,23500.0,38.5378,38.6724,38.5289,38.6455,23500.0
2013-12-04 13:00:00,43.09,43.15,43.05,43.15,46800.0,38.6544,38.7083,38.6186,38.7083,46800.0
2013-12-04 13:10:00,43.13,43.16,43.0,43.05,24500.0,38.6903,38.7172,38.5737,38.6186,24500.0
2013-12-04 13:20:00,43.04,43.15,43.03,43.08,42700.0,38.6096,38.7083,38.6006,38.6455,42700.0
2013-12-04 13:30:00,43.06,43.1,42.89,42.97,103500.0,38.6275,38.6634,38.475,38.5468,103500.0
2013-12-04 13:40:00,43.02,43.08,42.95,43.02,23500.0,38.5917,38.6455,38.5289,38.5917,23500.0
2013-12-04 13:50:00,43.0,43.09,42.98,43.04,19300.0,38.5737,38.6544,38.5558,38.6096,19300.0
2013-12-04 14:00:00,43.04,43.2,43.02,43.19,20300.0,38.6096,38.7531,38.5917,38.7442,20300.0
2013-12-04 14:10:00,43.18,43.34,43.0,43.29,55100.0,38.7352,38.8787,38.5737,38.8339,55100.0
2013-12-04 14:20:00,43.27,43.38,43.26,43.33,25400.0,38.8159,38.9146,38.8069,38.8697,25400.0
2013-12-04 14:30:00,43.34,43.65,43.33,43.62,113800.0,38.8787,39.1568,38.8697,39.1299,113800.0
2013-12-04 14:40:00,43.62,43.62,43.53,43.56,28800.0,39.1299,39.1299,39.0492,39.0761,28800.0
2013-12-04 14:50:00,43.56,43.71,43.56,43.68,62600.0,39.0761,39.2106,39.0761,39.1837,62600.0
2013-12-04 15:00:00,43.69,43.75,43.64,43.69,55000.0,39.1927,39.2465,39.1478,39.1927,55000.0
2013-12-04 15:10:00,43.69,43.8,43.69,43.76,66900.0,39.1927,39.2914,39.1927,39.2555,66900.0
2013-12-04 15:20:00,43.75,43.87,43.72,43.8,70700.0,39.2465,39.3542,39.2196,39.2914,70700.0
2013-12-04 15:30:00,43.79,43.8,43.69,43.73,70000.0,39.2824,39.2914,39.1927,39.2286,70000.0
2013-12-04 15:40:00,43.73,43.75,43.58,43.58,93400.0,39.2286,39.2465,39.094,39.094,93400.0
2013-12-04 15:50:00,43.57,43.58,43.42,43.43,183100.0,39.085,39.094,38.9505,38.9594,183100.0
2013-12-05 09:30:00,43.01,43.55,42.94,43.41,58200.0,38.5827,39.0671,38.5199,38.9415,58200.0
2013-12-05 09:40:00,43.4,43.47,43.14,43.36,57500.0,38.9325,38.9953,38.6993,38.8967,57500.0
2013-12-05 09:50:00,43.35,43.45,43.31,43.45,53800.0,38.8877,38.9774,38.8518,38.9774,53800.0
2013-12-05 10:00:00,43.43,43.7,43.43,43.66,40900.0,38.9594,39.2017,38.9594,39.1658,40900.0
2013-12-05 10:10:00,43.66,43.71,43.59,43.71,40700.0,39.1658,39.2106,39.103,39.2106,40700.0
2013-12-05 10:20:00,43.72,43.74,43.44,43.53,51100.0,39.2196,39.2375,38.9684,39.0492,51100.0
2013-12-05 10:30:00,43.54,43.63,43.5,43.62,13700.0,39.0581,39.1389,39.0222,39.1299,13700.0
2013-12-05 10:40:00,43.61,43.61,43.36,43.46,9400.0,39.1209,39.1209,38.8967,38.9864,9400.0
2013-12-05 10:50:00,43.43,43.5,43.41,43.47,15900.0,38.9594,39.0222,38.9415,38.9953,15900.0
2013-12-05 11:00:00,43.45,43.52,43.4,43.45,12600.0,38.9774,39.0402,38.9325,38.9774,12600.0
2013-12-05 11:10:00,43.47,43.51,43.38,43.48,18400.0,38.9953,39.0312,38.9146,39.0043,18400.0
2013-12-05 11:20:00,43.48,43.53,43.46,43.49,9600.0,39.0043,39.0492,38.9864,39.0133,9600.0
2013-12-05 11:30:00,43.5,43.5,43.36,43.43,35700.0,39.0222,39.0222,38.8967,38.9594,35700.0
2013-12-05 11:40:00,43.42,43.46,43.38,43.41,6900.0,38.9505,38.9864,38.9146,38.9415,6900.0
2013-12-05 11:50:00,43.41,43.5,43.39,43.5,9400.0,38.9415,39.0222,38.9236,39.0222,9400.0
2013-12-05 12:00:00,43.49,43.65,43.45,43.6,66600.0,39.0133,39.1568,38.9774,39.112,66600.0
2013-12-05 12:10:00,43.6,43.74,43.6,43.7,67600.0,39.112,39.2375,39.112,39.2017,67600.0
2013-12-05 12:20:00,43.69,43.83,43.67,43.67,77700.0,39.1927,39.3183,39.1747,39.1747,77700.0
2013-12-05 12:30:00,43.66,43.66,43.56,43.61,9000.0,39.1658,39.1658,39.0761,39.1209,9000.0
2013-12-05 12:40:00,43.6,43.71,43.6,43.64,10500.0,39.112,39.2106,39.112,39.1478,10500.0
2013-12-05 12:50:00,43.64,43.77,43.64,43.74,15000.0,39.1478,39.2645,39.1478,39.2375,15000.0
2013-12-05 13:00:00,43.73,43.75,43.66,43.67,13700.0,39.2286,39.2465,39.1658,39.1747,13700.0
2013-12-05 13:10:00,43.68,43.7,43.5,43.51,19000.0,39.1837,39.2017,39.0222,39.0312,19000.0
2013-12-05 13:20:00,43.51,43.57,43.48,43.55,11400.0,39.0312,39.085,39.0043,39.0671,11400.0
2013-12-05 13:30:00,43.53,43.57,43.51,43.54,15900.0,39.0492,39.085,39.0312,39.0581,15900.0
2013-12-05 13:40:00,43.54,43.65,43.54,43.63,31200.0,39.0581,39.1568,39.0581,39.1389,31200.0
2013-12-05 13:50:00,43.63,43.7,43.63,43.65,39700.0,39.1389,39.2017,39.1389,39.1568,39700.0
2013-12-05 14:00:00,43.63,43.7,43.63,43.65,13600.0,39.1389,39.2017,39.1389,39.1568,13600.0
2013-12-05 14:10:00,43.64,43.66,43.56,43.66,23000.0,39.1478,39.1658,39.0761,39.1658,23000.0
2013-12-05 14:20:00,43.63,43.69,43.62,43.69,10300.0,39.1389,39.1927,39.1299,39.1927,10300.0
2013-12-05 14:30:00,43.69,43.78,43.69,43.78,23400.0,39.1927,39.2734,39.1927,39.2734,23400.0
2013-12-05 14:40:00,43.76,43.85,43.76,43.81,20300.0,39.2555,39.3362,39.2555,39.3003,20300.0
2013-12-05 14:50:00,43.81,43.82,43.73,43.79,52400.0,39.3003,39.3093,39.2286,39.2824,52400.0
2013-12-05 15:00:00,43.79,43.87,43.77,43.86,31800.0,39.2824,39.3542,39.2645,39.3452,31800.0
2013-12-05 15:10:00,43.86,43.89,43.79,43.79,29000.0,39.3452,39.3721,39.2824,39.2824,29000.0
2013-12-05 15:20:00,43.79,43.83,43.75,43.78,38500.0,39.2824,39.3183,39.2465,39.2734,38500.0
2013-12-05 15:30:00,43.78,43.85,43.75,43.83,47800.0,39.2734,39.3362,39.2465,39.3183,47800.0
2013-12-05 15:40:00,43.85,43.9,43.83,43.88,94800.0,39.3362,39.3811,39.3183,39.3631,94800.0
2013-12-05 15:50:00,43.89,43.91,43.8,43.86,171600.0,39.3721,39.39,39.2914,39.3452,171600.0
2013-12-06 09:30:00,44.01,44.55,44.01,44.48,89400.0,39.4797,39.9642,39.4797,39.9014,89400.0
2013-12-06 09:40:00,44.47,44.49,44.22,44.36,31000.0,39.8924,39.9103,39.6681,39.7937,31000.0
2013-12-06 09:50:00,44.33,44.59,44.29,44.59,50500.0,39.7668,40.0,39.7309,40.0,50500.0
2013-12-06 10:00:00,44.57,44.71,44.51,44.7,49200.0,39.9821,40.1077,39.9283,40.0987,49200.0
2013-12-06 10:10:00,44.68,44.68,44.53,44.58,24200.0,40.0808,40.0808,39.9462,39.9911,24200.0
2013-12-06 10:20:00,44.6,44.62,44.4,44.4,27700.0,40.009,40.027,39.8296,39.8296,27700.0
2013-12-06 10:30:00,44.4,44.41,44.24,44.33,20200.0,39.8296,39.8386,39.6861,39.7668,20200.0
2013-12-06 10:40:00,44.34,44.39,44.27,44.33,19600.0,39.7758,39.8206,39.713,39.7668,19600.0
2013-12-06 10:50:00,44.35,44.41,44.32,44.38,42400.0,39.7847,39.8386,39.7578,39.8117,42400.0
2013-12-06 11:00:00,44.37,44.41,44.32,44.41,20500.0,39.8027,39.8386,39.7578,39.8386,20500.0
2013-12-06 11:10:00,44.4,44.41,44.35,44.36,19700.0,39.8296,39.8386,39.7847,39.7937,19700.0
2013-12-06 11:20:00,44.35,44.41,44.33,44.35,21600.0,39.7847,39.8386,39.7668,39.7847,21600.0
2013-12-06 11:30:00,44.36,44.5,44.36,44.45,94400.0,39.7937,39.9193,39.7937,39.8745,94400.0
2013-12-06 11:40:00,44.45,44.45,44.42,44.44,15800.0,39.8745,39.8745,39.8475,39.8655,15800.0
2013-12-06 11:50:00,44.44,44.45,44.26,44.26,53800.0,39.8655,39.8745,39.704,39.704,53800.0
2013-12-06 12:00:00,44.25,44.29,44.22,44.22,108400.0,39.695,39.7309,39.6681,39.6681,108400.0
2013-12-06 12:10:00,44.23,44.24,44.2,44.24,16400.0,39.6771,39.6861,39.6502,39.6861,16400.0
2013-12-06 12:20:00,44.27,44.36,44.23,44.35,11600.0,39.713,39.7937,39.6771,39.7847,11600.0
2013-12-06 12:30:00,44.35,44.45,44.35,44.45,13700.0,39.7847,39.8745,39.7847,39.8745,13700.0
2013-12-06 12:40:00,44.45,44.49,44.41,44.43,19100.0,39.8745,39.9103,39.8386,39.8565,19100.0
2013-12-06 12:50:00,44.41,44.44,44.38,44.44,16500.0,39.8386,39.8655,39.8117,39.8655,16500.0
2013-12-06 13:00:00,44.44,44.48,44.41,44.41,20200.0,39.8655,39.9014,39.8386,39.8386,20200.0
2013-12-06 13:10:00,44.41,44.41,44.34,44.37,18100.0,39.8386,39.8386,39.7758,39.8027,18100.0
2013-12-06 13:20:00,44.38,44.52,44.38,44.49,27900.0,39.8117,39.9372,39.8117,39.9103,27900.0
2013-12-06 13:30:00,44.48,44.59,44.44,44.59,20900.0,39.9014,40.0,39.8655,40.0,20900.0
2013-12-06 13:40:00,44.58,44.59,44.52,44.53,16700.0,39.9911,40.0,39.9372,39.9462,16700.0
2013-12-06 13:50:00,44.53,44.61,44.53,44.56,26000.0,39.9462,40.018,39.9462,39.9731,26000.0
2013-12-06 14:00:00,44.56,44.69,44.56,44.69,30100.0,39.9731,40.0897,39.9731,40.0897,30100.0
2013-12-06 14:10:00,44.7,44.75,44.66,44.72,27000.0,40.0987,40.1436,40.0628,40.1167,27000.0
2013-12-06 14:20:00,44.73,44.74,44.7,44.73,22100.0,40.1256,40.1346,40.0987,40.1256,22100.0
2013-12-06 14:30:00,44.73,44.73,44.62,44.63,26500.0,40.1256,40.1256,40.027,40.0359,26500.0
2013-12-06 14:40:00,44.62,44.65,44.59,44.61,49200.0,40.027,40.0539,40.0,40.018,49200.0
2013-12-06 14:50:00,44.62,44.65,44.58,44.61,29500.0,40.027,40.0539,39.9911,40.018,29500.0
2013-12-06 15:00:00,44.62,44.63,44.57,44.57,19000.0,40.027,40.0359,39.9821,39.9821,19000.0
2013-12-06 15:10:00,44.58,44.6,44.55,44.55,31900.0,39.9911,40.009,39.9642,39.9642,31900.0
2013-12-06 15:20:00,44.55,44.58,44.48,44.51,41900.0,39.9642,39.9911,39.9014,39.9283,41900.0
2013-12-06 15:30:00,44.51,44.52,44.39,44.42,249800.0,39.9283,39.9372,39.8206,39.8475,249800.0
2013-12-06 15:40:00,44.41,44.45,44.31,44.33,149300.0,39.8386,39.8745,39.7489,39.7668,149300.0
2013-12-06 15:50:00,44.34,44.34,44.22,44.24,455400.0,39.7758,39.7758,39.6681,39.6861,455400.0
2013-12-09 09:30:00,44.23,44.87,44.0,44.06,85700.0,39.6771,40.2512,39.4708,39.5246,85700.0
2013-12-09 09:40:00,44.08,44.5,44.0,44.41,55600.0,39.5425,39.9193,39.4708,39.8386,55600.0
2013-12-09 09:50:00,44.41,44.58,44.37,44.4,43700.0,39.8386,39.9911,39.8027,39.8296,43700.0
2013-12-09 10:00:00,44.42,44.47,44.36,44.36,32700.0,39.8475,39.8924,39.7937,39.7937,32700.0
2013-12-09 10:10:00,44.38,44.54,44.37,44.48,32700.0,39.8117,39.9552,39.8027,39.9014,32700.0
2013-12-09 10:20:00,44.48,44.48,44.34,44.38,11300.0,39.9014,39.9014,39.7758,39.8117,11300.0
2013-12-09 10:30:00,44.38,44.4,44.24,44.31,48200.0,39.8117,39.8296,39.6861,39.7489,48200.0
2013-12-09 10:40:00,44.3,44.3,44.13,44.24,52400.0,39.7399,39.7399,39.5874,39.6861,52400.0
2013-12-09 10:50:00,44.23,44.36,44.22,44.34,17000.0,39.6771,39.7937,39.6681,39.7758,17000.0
2013-12-09 11:00:00,44.36,44.43,44.31,44.38,17000.0,39.7937,39.8565,39.7489,39.8117,17000.0
2013-12-09 11:10:00,44.38,44.39,44.33,44.37,13100.0,39.8117,39.8206,39.7668,39.8027,13100.0
2013-12-09 11:20:00,44.37,44.41,44.35,44.35,21200.0,39.8027,39.8386,39.7847,39.7847,21200.0
2013-12-09 11:30:00,44.34,44.42,44.34,44.42,19800.0,39.7758,39.8475,39.7758,39.8475,19800.0
2013-12-09 11:40:00,44.43,44.46,44.37,44.37,28400.0,39.8565,39.8834,39.8027,39.8027,28400.0
2013-12-09 11:50:00,44.36,44.37,44.31,44.35,13900.0,39.7937,39.8027,39.7489,39.7847,13900.0
2013-12-09 12:00:00,44.35,44.4,44.34,44.34,58300.0,39.7847,39.8296,39.7758,39.7758,58300.0
2013-12-09 12:10:00,44.38,44.39,44.33,44.34,16400.0,39.8117,39.8206,39.7668,39.7758,16400.0
2013-12-09 12:20:00,44.35,44.38,44.31,44.31,11900.0,39.7847,39.8117,39.7489,39.7489,11900.0
2013-12-09 12:30:00,44.32,44.38,44.3,44.38,6100.0,39.7578,39.8117,39.7399,39.8117,6100.0
2013-12-09 12:40:00,44.37,44.44,44.37,44.42,34400.0,39.8027,39.8655,39.8027,39.8475,34400.0
2013-12-09 12:50:00,44.42,44.49,44.42,44.48,9400.0,39.8475,39.9103,39.8475,39.9014,9400.0
2013-12-09 13:00:00,44.48,44.48,44.13,44.15,121500.0,39.9014,39.9014,39.5874,39.6053,121500.0
2013-12-09 13:10:00,44.16,44.21,44.13,44.16,45200.0,39.6143,39.6592,39.5874,39.6143,45200.0
2013-12-09 13:20:00,44.16,44.19,44.06,44.07,52300.0,39.6143,39.6412,39.5246,39.5336,52300.0
2013-12-09 13:30:00,44.07,44.12,44.06,44.08,26800.0,39.5336,39.5784,39.5246,39.5425,26800.0
2013-12-09 13:40:00,44.09,44.11,43.98,44.07,53900.0,39.5515,39.5695,39.4528,39.5336,53900.0
2013-12-09 13:50:00,44.07,44.12,44.02,44.03,31700.0,39.5336,39.5784,39.4887,39.4977,31700.0
2013-12-09 14:00:00,44.03,44.04,44.0,44.01,44900.0,39.4977,39.5067,39.4708,39.4797,44900.0
2013-12-09 14:10:00,44.01,44.02,43.92,43.98,60900.0,39.4797,39.4887,39.399,39.4528,60900.0
2013-12-09 14:20:00,43.98,44.03,43.94,44.01,43300.0,39.4528,39.4977,39.417,39.4797,43300.0
2013-12-09 14:30:00,44.01,44.03,43.98,43.98,51000.0,39.4797,39.4977,39.4528,39.4528,51000.0
2013-12-09 14:40:00,43.98,44.03,43.96,43.99,72700.0,39.4528,39.4977,39.4349,39.4618,72700.0
2013-12-09 14:50:00,43.99,44.02,43.98,44.0,54600.0,39.4618,39.4887,39.4528,39.4708,54600.0
2013-12-09 15:00:00,44.01,44.02,43.86,43.9,57600.0,39.4797,39.4887,39.3452,39.3811,57600.0
2013-12-09 15:10:00,43.9,43.94,43.84,43.85,43900.0,39.3811,39.417,39.3272,39.3362,43900.0
2013-12-09 15:20:00,43.85,43.88,43.78,43.8,40500.0,39.3362,39.3631,39.2734,39.2914,40500.0
2013-12-09 15:30:00,43.8,43.86,43.59,43.6,111100.0,39.2914,39.3452,39.103,39.112,111100.0
2013-12-09 15:40:00,43.61,43.64,43.43,43.55,182100.0,39.1209,39.1478,38.9594,39.0671,182100.0
2013-12-09 15:50:00,43.55,43.57,43.49,43.54,278100.0,39.0671,39.085,39.0133,39.0581,278100.0
2013-12-10 09:30:00,42.61,42.69,42.31,42.55,992000.0,38.2239,38.2956,37.9547,38.17,992000.0
2013-12-10 09:40:00,42.55,42.65,42.5,42.51,553600.0,38.17,38.2597,38.1252,38.1342,553600.0
2013-12-10 09:50:00,42.51,42.63,42.5,42.62,266700.0,38.1342,38.2418,38.1252,38.2328,266700.0
2013-12-10 10:00:00,42.63,42.82,42.55,42.81,373200.0,38.2418,38.4122,38.17,38.4033,373200.0
2013-12-10 10:10:00,42.81,42.91,42.76,42.77,180100.0,38.4033,38.493,38.3584,38.3674,180100.0
2013-12-10 10:20:00,42.77,42.79,42.63,42.69,287100.0,38.3674,38.3853,38.2418,38.2956,287100.0
2013-12-10 10:30:00,42.7,42.74,42.57,42.62,216000.0,38.3046,38.3405,38.188,38.2328,216000.0
2013-12-10 10:40:00,42.63,42.8,42.63,42.75,208100.0,38.2418,38.3943,38.2418,38.3494,208100.0
2013-12-10 10:50:00,42.76,42.79,42.71,42.73,138800.0,38.3584,38.3853,38.3136,38.3315,138800.0
2013-12-10 11:00:00,42.74,42.81,42.65,42.66,83800.0,38.3405,38.4033,38.2597,38.2687,83800.0
2013-12-10 11:10:00,42.66,42.66,42.52,42.59,110500.0,38.2687,38.2687,38.1431,38.2059,110500.0
2013-12-10 11:20:00,42.6,42.67,42.58,42.66,43300.0,38.2149,38.2777,38.1969,38.2687,43300.0
2013-12-10 11:30:00,42.65,42.69,42.62,42.68,45100.0,38.2597,38.2956,38.2328,38.2867,45100.0
2013-12-10 11:40:00,42.68,42.76,42.63,42.64,65200.0,38.2867,38.3584,38.2418,38.2508,65200.0
2013-12-10 11:50:00,42.65,42.65,42.56,42.61,84000.0,38.2597,38.2597,38.179,38.2239,84000.0
2013-12-10 12:00:00,42.6,42.61,42.54,42.58,61800.0,38.2149,38.2239,38.1611,38.1969,61800.0
2013-12-10 12:10:00,42.58,42.66,42.58,42.64,38300.0,38.1969,38.2687,38.1969,38.2508,38300.0
2013-12-10 12:20:00,42.65,42.67,42.63,42.66,36500.0,38.2597,38.2777,38.2418,38.2687,36500.0
2013-12-10 12:30:00,42.67,42.71,42.65,42.66,89800.0,38.2777,38.3136,38.2597,38.2687,89800.0
2013-12-10 12:40:00,42.66,42.71,42.61,42.7,62300.0,38.2687,38.3136,38.2239,38.3046,62300.0
2013-12-10 12:50:00,42.7,42.71,42.61,42.66,114100.0,38.3046,38.3136,38.2239,38.2687,114100.0
2013-12-10 13:00:00,42.66,42.69,42.6,42.64,46500.0,38.2687,38.2956,38.2149,38.2508,46500.0
2013-12-10 13:10:00,42.64,42.64,42.58,42.6,33800.0,38.2508,38.2508,38.1969,38.2149,33800.0
2013-12-10 13:20:00,42.6,42.6,42.58,42.59,56600.0,38.2149,38.2149,38.1969,38.2059,56600.0
2013-12-10 13:30:00,42.6,42.61,42.58,42.61,46300.0,38.2149,38.2239,38.1969,38.2239,46300.0
2013-12-10 13:40:00,42.62,42.63,42.59,42.61,36700.0,38.2328,38.2418,38.2059,38.2239,36700.0
2013-12-10 13:50:00,42.61,42.63,42.59,42.6,41300.0,38.2239,38.2418,38.2059,38.2149,41300.0
2013-12-10 14:00:00,42.61,42.63,42.58,42.63,45900.0,38.2239,38.2418,38.1969,38.2418,45900.0
2013-12-10 14:10:00,42.61,42.63,42.55,42.63,52400.0,38.2239,38.2418,38.17,38.2418,52400.0
2013-12-10 14:20:00,42.62,42.63,42.55,42.59,68600.0,38.2328,38.2418,38.17,38.2059,68600.0
2013-12-10 14:30:00,42.58,42.59,42.55,42.56,53400.0,38.1969,38.2059,38.17,38.179,53400.0
2013-12-10 14:40:00,42.56,42.57,42.52,42.55,54500.0,38.179,38.188,38.1431,38.17,54500.0
2013-12-10 14:50:00,42.55,42.55,42.35,42.38,114100.0,38.17,38.17,37.9906,38.0175,114100.0
2013-12-10 15:00:00,42.39,42.5,42.37,42.5,124500.0,38.0265,38.1252,38.0086,38.1252,124500.0
2013-12-10 15:10:00,42.5,42.51,42.47,42.5,125600.0,38.1252,38.1342,38.0983,38.1252,125600.0
2013-12-10 15:20:00,42.5,42.54,42.45,42.48,89600.0,38.1252,38.1611,38.0803,38.1072,89600.0
2013-12-10 15:30:00,42.49,42.51,42.45,42.5,154400.0,38.1162,38.1342,38.0803,38.1252,154400.0
2013-12-10 15:40:00,42.49,42.54,42.47,42.54,183600.0,38.1162,38.1611,38.0983,38.1611,183600.0
2013-12-10 15:50:00,42.53,42.59,42.46,42.5,465600.0,38.1521,38.2059,38.0893,38.1252,465600.0
2013-12-11 09:30:00,42.76,42.8,42.51,42.61,130100.0,38.3584,38.3943,38.1342,38.2239,130100.0
2013-12-11 09:40:00,42.61,42.65,42.54,42.58,62300.0,38.2239,38.2597,38.1611,38.1969,62300.0
2013-12-11 09:50:00,42.58,42.75,42.55,42.71,57200.0,38.1969,38.3494,38.17,38.3136,57200.0
2013-12-11 10:00:00,42.71,42.71,42.53,42.67,50000.0,38.3136,38.3136,38.1521,38.2777,50000.0
2013-12-11 10:10:00,42.68,42.71,42.59,42.59,50700.0,38.2867,38.3136,38.2059,38.2059,50700.0
2013-12-11 10:20:00,42.59,42.71,42.57,42.62,111900.0,38.2059,38.3136,38.188,38.2328,111900.0
2013-12-11 10:30:00,42.63,42.72,42.61,42.69,52700.0,38.2418,38.3225,38.2239,38.2956,52700.0
2013-12-11 10:40:00,42.71,42.72,42.58,42.58,104100.0,38.3136,38.3225,38.1969,38.1969,104100.0
2013-12-11 10:50:00,42.61,42.66,42.56,42.65,22800.0,38.2239,38.2687,38.179,38.2597,22800.0
2013-12-11 11:00:00,42.67,42.75,42.67,42.75,18900.0,38.2777,38.3494,38.2777,38.3494,18900.0
2013-12-11 11:10:00,42.74,42.76,42.56,42.57,59200.0,38.3405,38.3584,38.179,38.188,59200.0
2013-12-11 11:20:00,42.56,42.6,42.44,42.57,110200.0,38.179,38.2149,38.0714,38.188,110200.0
2013-12-11 11:30:00,42.56,42.56,42.49,42.52,42000.0,38.179,38.179,38.1162,38.1431,42000.0
2013-12-11 11:40:00,42.52,42.55,42.45,42.49,48400.0,38.1431,38.17,38.0803,38.1162,48400.0
2013-12-11 11:50:00,42.48,42.51,42.42,42.51,26700.0,38.1072,38.1342,38.0534,38.1342,26700.0
2013-12-11 12:00:00,42.48,42.51,42.47,42.47,287800.0,38.1072,38.1342,38.0983,38.0983,287800.0
2013-12-11 12:10:00,42.47,42.5,42.4,42.44,14100.0,38.0983,38.1252,38.0355,38.0714,14100.0
2013-12-11 12:20:00,42.43,42.44,42.15,42.24,65100.0,38.0624,38.0714,37.8112,37.8919,65100.0
2013-12-11 12:30:00,42.23,42.31,42.16,42.29,27400.0,37.883,37.9547,37.8202,37.9368,27400.0
2013-12-11 12:40:00,42.31,42.44,42.3,42.41,27200.0,37.9547,38.0714,37.9458,38.0444,27200.0
2013-12-11 12:50:00,42.43,42.43,42.31,42.31,26500.0,38.0624,38.0624,37.9547,37.9547,26500.0
2013-12-11 13:00:00,42.32,42.4,42.3,42.33,115000.0,37.9637,38.0355,37.9458,37.9727,115000.0
2013-12-11 13:10:00,42.33,42.33,42.23,42.25,69400.0,37.9727,37.9727,37.883,37.9009,69400.0
2013-12-11 13:20:00,42.24,42.3,42.21,42.3,22400.0,37.8919,37.9458,37.865,37.9458,22400.0
2013-12-11 13:30:00,42.31,42.44,42.3,42.4,37600.0,37.9547,38.0714,37.9458,38.0355,37600.0
2013-12-11 13:40:00,42.4,42.45,42.38,42.41,43200.0,38.0355,38.0803,38.0175,38.0444,43200.0
2013-12-11 13:50:00,42.41,42.43,42.35,42.39,84400.0,38.0444,38.0624,37.9906,38.0265,84400.0
2013-12-11 14:00:00,42.39,42.41,42.37,42.4,39900.0,38.0265,38.0444,38.0086,38.0355,39900.0
2013-12-11 14:10:00,42.4,42.41,42.36,42.38,70100.0,38.0355,38.0444,37.9996,38.0175,70100.0
2013-12-11 14:20:00,42.38,42.41,42.36,42.4,68400.0,38.0175,38.0444,37.9996,38.0355,68400.0
2013-12-11 14:30:00,42.39,42.41,42.37,42.4,38900.0,38.0265,38.0444,38.0086,38.0355,38900.0
2013-12-11 14:40:00,42.4,42.41,42.38,42.4,60800.0,38.0355,38.0444,38.0175,38.0355,60800.0
2013-12-11 14:50:00,42.4,42.4,42.31,42.31,55100.0,38.0355,38.0355,37.9547,37.9547,55100.0
2013-12-11 15:00:00,42.32,42.35,42.25,42.25,56700.0,37.9637,37.9906,37.9009,37.9009,56700.0
2013-12-11 15:10:00,42.25,42.26,42.19,42.21,52400.0,37.9009,37.9099,37.8471,37.865,52400.0
2013-12-11 15:20:00,42.21,42.23,42.13,42.18,76300.0,37.865,37.883,37.7933,37.8381,76300.0
2013-12-11 15:30:00,42.18,42.19,41.89,41.89,188500.0,37.8381,37.8471,37.578,37.578,188500.0
2013-12-11 15:40:00,41.89,41.97,41.85,41.95,167800.0,37.578,37.6497,37.5421,37.6318,167800.0
2013-12-11 15:50:00,41.96,42.03,41.93,41.94,538000.0,37.6408,37.7036,37.6139,37.6228,538000.0
2013-12-12 09:30:00,42.04,42.24,41.91,41.99,153600.0,37.7125,37.8919,37.5959,37.6677,153600.0
2013-12-12 09:40:00,42.0,42.0,41.78,41.8,121700.0,37.6766,37.6766,37.4793,37.4972,121700.0
2013-12-12 09:50:00,41.81,41.98,41.64,41.87,95900.0,37.5062,37.6587,37.3537,37.56,95900.0
2013-12-12 10:00:00,41.85,42.01,41.85,42.01,242600.0,37.5421,37.6856,37.5421,37.6856,242600.0
2013-12-12 10:10:00,42.01,42.02,41.97,41.99,88900.0,37.6856,37.6946,37.6497,37.6677,88900.0
2013-12-12 10:20:00,42.0,42.03,41.9,41.98,63700.0,37.6766,37.7036,37.5869,37.6587,63700.0
2013-12-12 10:30:00,41.98,42.0,41.97,41.99,55400.0,37.6587,37.6766,37.6497,37.6677,55400.0
2013-12-12 10:40:00,42.0,42.02,41.95,42.01,90900.0,37.6766,37.6946,37.6318,37.6856,90900.0
2013-12-12 10:50:00,42.01,42.01,41.93,42.0,71800.0,37.6856,37.6856,37.6139,37.6766,71800.0
2013-12-12 11:00:00,42.01,42.09,41.96,42.06,317000.0,37.6856,37.7574,37.6408,37.7305,317000.0
2013-12-12 11:10:00,42.06,42.06,41.98,42.01,63700.0,37.7305,37.7305,37.6587,37.6856,63700.0
2013-12-12 11:20:00,42.01,42.07,42.0,42.04,122800.0,37.6856,37.7394,37.6766,37.7125,122800.0
2013-12-12 11:30:00,42.04,42.07,41.94,42.07,62100.0,37.7125,37.7394,37.6228,37.7394,62100.0
2013-12-12 11:40:00,42.06,42.17,42.0,42.17,272200.0,37.7305,37.8291,37.6766,37.8291,272200.0
2013-12-12 11:50:00,42.16,42.21,42.1,42.12,20500.0,37.8202,37.865,37.7664,37.7843,20500.0
2013-12-12 12:00:00,42.12,42.14,42.04,42.08,19900.0,37.7843,37.8022,37.7125,37.7484,19900.0
2013-12-12 12:10:00,42.07,42.14,42.06,42.14,26900.0,37.7394,37.8022,37.7305,37.8022,26900.0
2013-12-12 12:20:00,42.13,42.14,42.0,42.07,34100.0,37.7933,37.8022,37.6766,37.7394,34100.0
2013-12-12 12:30:00,42.07,42.08,41.96,42.0,64500.0,37.7394,37.7484,37.6408,37.6766,64500.0
2013-12-12 12:40:00,42.01,42.11,42.0,42.11,43000.0,37.6856,37.7753,37.6766,37.7753,43000.0
2013-12-12 12:50:00,42.11,42.15,42.07,42.07,29600.0,37.7753,37.8112,37.7394,37.7394,29600.0
2013-12-12 13:00:00,42.07,42.15,42.07,42.12,38700.0,37.7394,37.8112,37.7394,37.7843,38700.0
2013-12-12 13:10:00,42.13,42.21,42.12,42.19,28000.0,37.7933,37.865,37.7843,37.8471,28000.0
2013-12-12 13:20:00,42.2,42.23,42.18,42.18,28300.0,37.8561,37.883,37.8381,37.8381,28300.0
2013-12-12 13:30:00,42.19,42.22,42.12,42.22,255300.0,37.8471,37.874,37.7843,37.874,255300.0
2013-12-12 13:40:00,42.22,42.24,42.17,42.2,29900.0,37.874,37.8919,37.8291,37.8561,29900.0
2013-12-12 13:50:00,42.2,42.22,42.17,42.18,54900.0,37.8561,37.874,37.8291,37.8381,54900.0
2013-12-12 14:00:00,42.18,42.23,42.17,42.21,76800.0,37.8381,37.883,37.8291,37.865,76800.0
2013-12-12 14:10:00,42.21,42.25,42.17,42.22,66400.0,37.865,37.9009,37.8291,37.874,66400.0
2013-12-12 14:20:00,42.22,42.22,42.17,42.17,84700.0,37.874,37.874,37.8291,37.8291,84700.0
2013-12-12 14:30:00,42.18,42.22,42.17,42.22,77100.0,37.8381,37.874,37.8291,37.874,77100.0
2013-12-12 14:40:00,42.22,42.27,42.19,42.22,103600.0,37.874,37.9189,37.8471,37.874,103600.0
2013-12-12 14:50:00,42.22,42.29,42.2,42.25,51600.0,37.874,37.9368,37.8561,37.9009,51600.0
2013-12-12 15:00:00,42.26,42.26,42.19,42.22,39400.0,37.9099,37.9099,37.8471,37.874,39400.0
2013-12-12 15:10:00,42.21,42.24,42.18,42.23,264300.0,37.865,37.8919,37.8381,37.883,264300.0
2013-12-12 15:20:00,42.23,42.25,42.21,42.22,62200.0,37.883,37.9009,37.865,37.874,62200.0
2013-12-12 15:30:00,42.22,42.25,42.2,42.21,67400.0,37.874,37.9009,37.8561,37.865,67400.0
2013-12-12 15:40:00,42.2,42.21,42.15,42.19,89400.0,37.8561,37.865,37.8112,37.8471,89400.0
2013-12-12 15:50:00,42.2,42.22,42.13,42.16,241900.0,37.8561,37.874,37.7933,37.8202,241900.0
2013-12-13 09:30:00,42.43,42.5,42.28,42.4,91100.0,38.0624,38.1252,37.9278,38.0355,91100.0
2013-12-13 09:40:00,42.39,42.51,42.32,42.49,100000.0,38.0265,38.1342,37.9637,38.1162,100000.0
2013-12-13 09:50:00,42.49,42.51,42.37,42.41,83500.0,38.1162,38.1342,38.0086,38.0444,83500.0
2013-12-13 10:00:00,42.43,42.6,42.42,42.56,70800.0,38.0624,38.2149,38.0534,38.179,70800.0
2013-12-13 10:10:00,42.56,42.59,42.34,42.43,70900.0,38.179,38.2059,37.9817,38.0624,70900.0
2013-12-13 10:20:00,42.43,42.5,42.34,42.49,56400.0,38.0624,38.1252,37.9817,38.1162,56400.0
2013-12-13 10:30:00,42.5,42.59,42.49,42.57,90300.0,38.1252,38.2059,38.1162,38.188,90300.0
2013-12-13 10:40:00,42.58,42.58,42.35,42.35,77000.0,38.1969,38.1969,37.9906,37.9906,77000.0
2013-12-13 10:50:00,42.34,42.45,42.34,42.42,66400.0,37.9817,38.0803,37.9817,38.0534,66400.0
2013-12-13 11:00:00,42.41,42.45,42.34,42.43,160900.0,38.0444,38.0803,37.9817,38.0624,160900.0
2013-12-13 11:10:00,42.44,42.53,42.43,42.53,63900.0,38.0714,38.1521,38.0624,38.1521,63900.0
2013-12-13 11:20:00,42.52,42.6,42.52,42.59,69500.0,38.1431,38.2149,38.1431,38.2059,69500.0
2013-12-13 11:30:00,42.59,42.61,42.57,42.59,64900.0,38.2059,38.2239,38.188,38.2059,64900.0
2013-12-13 11:40:00,42.59,42.7,42.59,42.69,86900.0,38.2059,38.3046,38.2059,38.2956,86900.0
2013-12-13 11:50:00,42.67,42.71,42.67,42.7,79500.0,38.2777,38.3136,38.2777,38.3046,79500.0
2013-12-13 12:00:00,42.7,42.7,42.65,42.69,61400.0,38.3046,38.3046,38.2597,38.2956,61400.0
2013-12-13 12:10:00,42.69,42.71,42.67,42.7,48100.0,38.2956,38.3136,38.2777,38.3046,48100.0
2013-12-13 12:20:00,42.7,42.71,42.68,42.7,49400.0,38.3046,38.3136,38.2867,38.3046,49400.0
2013-12-13 12:30:00,42.7,42.7,42.59,42.6,88100.0,38.3046,38.3046,38.2059,38.2149,88100.0
2013-12-13 12:40:00,42.59,42.6,42.53,42.54,22200.0,38.2059,38.2149,38.1521,38.1611,22200.0
2013-12-13 12:50:00,42.54,42.6,42.54,42.6,27100.0,38.1611,38.2149,38.1611,38.2149,27100.0
2013-12-13 13:00:00,42.6,42.61,42.48,42.5,28900.0,38.2149,38.2239,38.1072,38.1252,28900.0
2013-12-13 13:10:00,42.48,42.49,42.45,42.49,19400.0,38.1072,38.1162,38.0803,38.1162,19400.0
2013-12-13 13:20:00,42.49,42.5,42.45,42.48,22900.0,38.1162,38.1252,38.0803,38.1072,22900.0
2013-12-13 13:30:00,42.49,42.52,42.41,42.43,310600.0,38.1162,38.1431,38.0444,38.0624,310600.0
2013-12-13 13:40:00,42.45,42.45,42.27,42.29,60000.0,38.0803,38.0803,37.9189,37.9368,60000.0
2013-12-13 13:50:00,42.29,42.29,42.21,42.27,33000.0,37.9368,37.9368,37.865,37.9189,33000.0
2013-12-13 14:00:00,42.27,42.31,42.05,42.07,52500.0,37.9189,37.9547,37.7215,37.7394,52500.0
2013-12-13 14:10:00,42.06,42.07,41.93,42.07,51700.0,37.7305,37.7394,37.6139,37.7394,51700.0
2013-12-13 14:20:00,42.07,42.19,42.06,42.18,110300.0,37.7394,37.8471,37.7305,37.8381,110300.0
2013-12-13 14:30:00,42.17,42.32,42.17,42.3,54600.0,37.8291,37.9637,37.8291,37.9458,54600.0
2013-12-13 14:40:00,42.3,42.4,42.3,42.37,45300.0,37.9458,38.0355,37.9458,38.0086,45300.0
2013-12-13 14:50:00,42.37,42.47,42.36,42.47,40800.0,38.0086,38.0983,37.9996,38.0983,40800.0
2013-12-13 15:00:00,42.47,42.51,42.43,42.51,49600.0,38.0983,38.1342,38.0624,38.1342,49600.0
2013-12-13 15:10:00,42.51,42.54,42.41,42.53,33200.0,38.1342,38.1611,38.0444,38.1521,33200.0
2013-12-13 15:20:00,42.54,42.68,42.5,42.62,60000.0,38.1611,38.2867,38.1252,38.2328,60000.0
2013-12-13 15:30:00,42.62,42.63,42.5,42.54,56900.0,38.2328,38.2418,38.1252,38.1611,56900.0
2013-12-13 15:40:00,42.54,42.69,42.54,42.67,106000.0,38.1611,38.2956,38.1611,38.2777,106000.0
2013-12-13 15:50:00,42.65,42.67,42.48,42.51,176200.0,38.2597,38.2777,38.1072,38.1342,176200.0
2013-12-16 09:30:00,42.5,43.05,42.5,42.99,152800.0,38.1252,38.6186,38.1252,38.5647,152800.0
2013-12-16 09:40:00,42.98,43.04,42.78,42.88,56200.0,38.5558,38.6096,38.3764,38.4661,56200.0
2013-12-16 09:50:00,42.89,42.99,42.78,42.94,32600.0,38.475,38.5647,38.3764,38.5199,32600.0
2013-12-16 10:00:00,42.93,42.99,42.85,42.89,35200.0,38.5109,38.5647,38.4392,38.475,35200.0
2013-12-16 10:10:00,42.89,42.91,42.86,42.9,56300.0,38.475,38.493,38.4481,38.484,56300.0
2013-12-16 10:20:00,42.9,43.11,42.9,43.07,77200.0,38.484,38.6724,38.484,38.6365,77200.0
2013-12-16 10:30:00,43.05,43.06,42.99,43.0,61600.0,38.6186,38.6275,38.5647,38.5737,61600.0
2013-12-16 10:40:00,43.0,43.02,42.87,42.87,84100.0,38.5737,38.5917,38.4571,38.4571,84100.0
2013-12-16 10:50:00,42.88,42.93,42.87,42.9,55700.0,38.4661,38.5109,38.4571,38.484,55700.0
2013-12-16 11:00:00,42.9,42.96,42.88,42.9,105100.0,38.484,38.5378,38.4661,38.484,105100.0
2013-12-16 11:10:00,42.89,42.96,42.87,42.89,53800.0,38.475,38.5378,38.4571,38.475,53800.0
2013-12-16 11:20:00,42.9,42.94,42.86,42.91,45100.0,38.484,38.5199,38.4481,38.493,45100.0
2013-12-16 11:30:00,42.92,42.95,42.87,42.88,35100.0,38.5019,38.5289,38.4571,38.4661,35100.0
2013-12-16 11:40:00,42.89,42.96,42.88,42.9,48800.0,38.475,38.5378,38.4661,38.484,48800.0
2013-12-16 11:50:00,42.9,42.93,42.88,42.9,33500.0,38.484,38.5109,38.4661,38.484,33500.0
2013-12-16 12:00:00,42.9,42.91,42.87,42.88,38900.0,38.484,38.493,38.4571,38.4661,38900.0
2013-12-16 12:10:00,42.87,42.88,42.8,42.8,55700.0,38.4571,38.4661,38.3943,38.3943,55700.0
2013-12-16 12:20:00,42.8,42.91,42.71,42.8,203100.0,38.3943,38.493,38.3136,38.3943,203100.0
2013-12-16 12:30:00,42.8,42.91,42.8,42.89,32800.0,38.3943,38.493,38.3943,38.475,32800.0
2013-12-16 12:40:00,42.89,42.91,42.89,42.9,30900.0,38.475,38.493,38.475,38.484,30900.0
2013-12-16 12:50:00,42.9,42.91,42.86,42.9,38000.0,38.484,38.493,38.4481,38.484,38000.0
2013-12-16 13:00:00,42.9,42.91,42.81,42.9,60800.0,38.484,38.493,38.4033,38.484,60800.0
2013-12-16 13:10:00,42.9,42.91,42.85,42.89,64100.0,38.484,38.493,38.4392,38.475,64100.0
2013-12-16 13:20:00,42.9,42.95,42.89,42.92,55300.0,38.484,38.5289,38.475,38.5019,55300.0
2013-12-16 13:30:00,42.93,42.99,42.91,42.91,112100.0,38.5109,38.5647,38.493,38.493,112100.0
2013-12-16 13:40:00,42.91,42.92,42.84,42.86,41300.0,38.493,38.5019,38.4302,38.4481,41300.0
2013-12-16 13:50:00,42.86,42.91,42.86,42.9,27300.0,38.4481,38.493,38.4481,38.484,27300.0
2013-12-16 14:00:00,42.91,42.91,42.85,42.87,37200.0,38.493,38.493,38.4392,38.4571,37200.0
2013-12-16 14:10:00,42.87,42.88,42.85,42.85,70000.0,38.4571,38.4661,38.4392,38.4392,70000.0
2013-12-16 14:20:00,42.86,42.9,42.85,42.9,66200.0,38.4481,38.484,38.4392,38.484,66200.0
2013-12-16 14:30:00,42.9,42.91,42.84,42.89,84400.0,38.484,38.493,38.4302,38.475,84400.0
2013-12-16 14:40:00,42.89,42.91,42.86,42.88,67800.0,38.475,38.493,38.4481,38.4661,67800.0
2013-12-16 14:50:00,42.89,42.91,42.88,42.88,44100.0,38.475,38.493,38.4661,38.4661,44100.0
2013-12-16 15:00:00,42.88,42.91,42.88,42.91,39900.0,38.4661,38.493,38.4661,38.493,39900.0
2013-12-16 15:10:00,42.91,42.91,42.77,42.83,62200.0,38.493,38.493,38.3674,38.4212,62200.0
2013-12-16 15:20:00,42.83,42.91,42.83,42.9,37700.0,38.4212,38.493,38.4212,38.484,37700.0
2013-12-16 15:30:00,42.9,42.91,42.85,42.88,51200.0,38.484,38.493,38.4392,38.4661,51200.0
2013-12-16 15:40:00,42.88,42.91,42.82,42.84,82800.0,38.4661,38.493,38.4122,38.4302,82800.0
2013-12-16 15:50:00,42.83,42.9,42.8,42.84,169700.0,38.4212,38.484,38.3943,38.4302,169700.0
2013-12-17 09:30:00,42.96,43.34,42.91,43.23,161400.0,38.5378,38.8787,38.493,38.78,161400.0
2013-12-17 09:40:00,43.23,43.34,43.18,43.28,243100.0,38.78,38.8787,38.7352,38.8249,243100.0
2013-12-17 09:50:00,43.29,43.4,43.25,43.4,150000.0,38.8339,38.9325,38.798,38.9325,150000.0
2013-12-17 10:00:00,43.37,43.42,43.32,43.36,208600.0,38.9056,38.9505,38.8608,38.8967,208600.0
2013-12-17 10:10:00,43.37,43.49,43.34,43.41,168300.0,38.9056,39.0133,38.8787,38.9415,168300.0
2013-12-17 10:20:00,43.41,43.46,43.39,43.4,74600.0,38.9415,38.9864,38.9236,38.9325,74600.0
2013-12-17 10:30:00,43.4,43.5,43.35,43.45,102200.0,38.9325,39.0222,38.8877,38.9774,102200.0
2013-12-17 10:40:00,43.47,43.52,43.34,43.34,93200.0,38.9953,39.0402,38.8787,38.8787,93200.0
2013-12-17 10:50:00,43.35,43.49,43.3,43.48,60300.0,38.8877,39.0133,38.8428,39.0043,60300.0
2013-12-17 11:00:00,43.48,43.51,43.41,43.49,174400.0,39.0043,39.0312,38.9415,39.0133,174400.0
2013-12-17 11:10:00,43.5,43.61,43.48,43.58,149300.0,39.0222,39.1209,39.0043,39.094,149300.0
2013-12-17 11:20:00,43.58,43.6,43.44,43.49,87300.0,39.094,39.112,38.9684,39.0133,87300.0
2013-12-17 11:30:00,43.48,43.55,43.46,43.47,164700.0,39.0043,39.0671,38.9864,38.9953,164700.0
2013-12-17 11:40:00,43.46,43.49,43.27,43.27,62300.0,38.9864,39.0133,38.8159,38.8159,62300.0
2013-12-17 11:50:00,43.29,43.43,43.27,43.43,96100.0,38.8339,38.9594,38.8159,38.9594,96100.0
2013-12-17 12:00:00,43.43,43.44,43.37,43.39,48300.0,38.9594,38.9684,38.9056,38.9236,48300.0
2013-12-17 12:10:00,43.39,43.44,43.35,43.36,54500.0,38.9236,38.9684,38.8877,38.8967,54500.0
2013-12-17 12:20:00,43.36,43.37,43.3,43.36,35900.0,38.8967,38.9056,38.8428,38.8967,35900.0
2013-12-17 12:30:00,43.37,43.42,43.36,43.38,291200.0,38.9056,38.9505,38.8967,38.9146,291200.0
2013-12-17 12:40:00,43.38,43.5,43.38,43.48,39100.0,38.9146,39.0222,38.9146,39.0043,39100.0
2013-12-17 12:50:00,43.48,43.51,43.43,43.43,54000.0,39.0043,39.0312,38.9594,38.9594,54000.0
2013-12-17 13:00:00,43.44,43.65,43.44,43.65,188100.0,38.9684,39.1568,38.9684,39.1568,188100.0
2013-12-17 13:10:00,43.65,43.71,43.57,43.58,106800.0,39.1568,39.2106,39.085,39.094,106800.0
2013-12-17 13:20:00,43.58,43.63,43.55,43.63,43000.0,39.094,39.1389,39.0671,39.1389,43000.0
2013-12-17 13:30:00,43.62,43.71,43.62,43.66,81900.0,39.1299,39.2106,39.1299,39.1658,81900.0
2013-12-17 13:40:00,43.66,43.7,43.62,43.66,26800.0,39.1658,39.2017,39.1299,39.1658,26800.0
2013-12-17 13:50:00,43.67,43.73,43.67,43.7,42300.0,39.1747,39.2286,39.1747,39.2017,42300.0
2013-12-17 14:00:00,43.7,43.71,43.6,43.63,113500.0,39.2017,39.2106,39.112,39.1389,113500.0
2013-12-17 14:10:00,43.63,43.67,43.63,43.65,59900.0,39.1389,39.1747,39.1389,39.1568,59900.0
2013-12-17 14:20:00,43.65,43.66,43.58,43.59,83100.0,39.1568,39.1658,39.094,39.103,83100.0
2013-12-17 14:30:00,43.59,43.61,43.58,43.6,54100.0,39.103,39.1209,39.094,39.112,54100.0
2013-12-17 14:40:00,43.59,43.63,43.59,43.63,70500.0,39.103,39.1389,39.103,39.1389,70500.0
2013-12-17 14:50:00,43.64,43.68,43.6,43.63,119400.0,39.1478,39.1837,39.112,39.1389,119400.0
2013-12-17 15:00:00,43.63,43.64,43.59,43.63,106800.0,39.1389,39.1478,39.103,39.1389,106800.0
2013-12-17 15:10:00,43.62,43.66,43.59,43.6,376300.0,39.1299,39.1658,39.103,39.112,376300.0
2013-12-17 15:20:00,43.6,43.66,43.59,43.61,237700.0,39.112,39.1658,39.103,39.1209,237700.0
2013-12-17 15:30:00,43.62,43.65,43.6,43.64,134200.0,39.1299,39.1568,39.112,39.1478,134200.0
2013-12-17 15:40:00,43.63,43.66,43.59,43.59,162700.0,39.1389,39.1658,39.103,39.103,162700.0
2013-12-17 15:50:00,43.59,43.6,43.44,43.45,371800.0,39.103,39.112,38.9684,38.9774,371800.0
2013-12-18 09:30:00,43.71,43.71,42.7,43.02,138400.0,39.2106,39.2106,38.3046,38.5917,138400.0
2013-12-18 09:40:00,43.01,43.05,42.75,43.03,45900.0,38.5827,38.6186,38.3494,38.6006,45900.0
2013-12-18 09:50:00,43.01,43.06,42.95,43.05,44100.0,38.5827,38.6275,38.5289,38.6186,44100.0
2013-12-18 10:00:00,43.06,43.06,42.97,43.01,78400.0,38.6275,38.6275,38.5468,38.5827,78400.0
2013-12-18 10:10:00,43.01,43.06,42.99,43.06,66700.0,38.5827,38.6275,38.5647,38.6275,66700.0
2013-12-18 10:20:00,43.05,43.1,43.04,43.09,37700.0,38.6186,38.6634,38.6096,38.6544,37700.0
2013-12-18 10:30:00,43.1,43.14,43.04,43.13,43500.0,38.6634,38.6993,38.6096,38.6903,43500.0
2013-12-18 10:40:00,43.13,43.14,43.0,43.07,31400.0,38.6903,38.6993,38.5737,38.6365,31400.0
2013-12-18 10:50:00,43.07,43.1,43.0,43.01,52400.0,38.6365,38.6634,38.5737,38.5827,52400.0
2013-12-18 11:00:00,43.01,43.13,43.0,43.13,170400.0,38.5827,38.6903,38.5737,38.6903,170400.0
2013-12-18 11:10:00,43.13,43.14,43.05,43.05,41300.0,38.6903,38.6993,38.6186,38.6186,41300.0
2013-12-18 11:20:00,43.04,43.04,42.98,43.01,60100.0,38.6096,38.6096,38.5558,38.5827,60100.0
2013-12-18 11:30:00,43.0,43.03,42.98,43.02,45700.0,38.5737,38.6006,38.5558,38.5917,45700.0
2013-12-18 11:40:00,43.02,43.02,42.91,42.91,36300.0,38.5917,38.5917,38.493,38.493,36300.0
2013-12-18 11:50:00,42.91,42.91,42.79,42.8,50400.0,38.493,38.493,38.3853,38.3943,50400.0
2013-12-18 12:00:00,42.8,42.8,42.68,42.75,65800.0,38.3943,38.3943,38.2867,38.3494,65800.0
2013-12-18 12:10:00,42.75,42.77,42.68,42.73,100800.0,38.3494,38.3674,38.2867,38.3315,100800.0
2013-12-18 12:20:00,42.72,42.78,42.67,42.74,53800.0,38.3225,38.3764,38.2777,38.3405,53800.0
2013-12-18 12:30:00,42.74,42.79,42.69,42.7,43100.0,38.3405,38.3853,38.2956,38.3046,43100.0
2013-12-18 12:40:00,42.71,42.72,42.65,42.68,30800.0,38.3136,38.3225,38.2597,38.2867,30800.0
2013-12-18 12:50:00,42.69,42.7,42.62,42.64,34800.0,38.2956,38.3046,38.2328,38.2508,34800.0
2013-12-18 13:00:00,42.63,42.65,42.61,42.62,29700.0,38.2418,38.2597,38.2239,38.2328,29700.0
2013-12-18 13:10:00,42.62,42.62,42.49,42.51,44100.0,38.2328,38.2328,38.1162,38.1342,44100.0
2013-12-18 13:20:00,42.5,42.57,42.46,42.57,30600.0,38.1252,38.188,38.0893,38.188,30600.0
2013-12-18 13:30:00,42.59,42.63,42.5,42.56,33100.0,38.2059,38.2418,38.1252,38.179,33100.0
2013-12-18 13:40:00,42.56,42.59,42.55,42.55,24700.0,38.179,38.2059,38.17,38.17,24700.0
2013-12-18 13:50:00,42.55,42.69,42.55,42.62,57000.0,38.17,38.2956,38.17,38.2328,57000.0
2013-12-18 14:00:00,42.63,42.98,42.38,42.98,135200.0,38.2418,38.5558,38.0175,38.5558,135200.0
2013-12-18 14:10:00,42.98,43.1,42.76,42.79,157400.0,38.5558,38.6634,38.3584,38.3853,157400.0
2013-12-18 14:20:00,42.8,43.01,42.76,42.96,122400.0,38.3943,38.5827,38.3584,38.5378,122400.0
2013-12-18 14:30:00,42.97,43.02,42.94,43.0,92700.0,38.5468,38.5917,38.5199,38.5737,92700.0
2013-12-18 14:40:00,43.0,43.19,42.99,43.13,255000.0,38.5737,38.7442,38.5647,38.6903,255000.0
2013-12-18 14:50:00,43.13,43.19,43.12,43.17,73700.0,38.6903,38.7442,38.6814,38.7262,73700.0
2013-12-18 15:00:00,43.17,43.19,43.13,43.18,57500.0,38.7262,38.7442,38.6903,38.7352,57500.0
2013-12-18 15:10:00,43.18,43.25,43.17,43.21,66100.0,38.7352,38.798,38.7262,38.7621,66100.0
2013-12-18 15:20:00,43.21,43.22,43.14,43.19,85700.0,38.7621,38.7711,38.6993,38.7442,85700.0
2013-12-18 15:30:00,43.2,43.32,43.16,43.3,127800.0,38.7531,38.8608,38.7172,38.8428,127800.0
2013-12-18 15:40:00,43.31,43.47,43.3,43.46,154900.0,38.8518,38.9953,38.8428,38.9864,154900.0
2013-12-18 15:50:00,43.45,43.52,43.44,43.52,197700.0,38.9774,39.0402,38.9684,39.0402,197700.0
2013-12-19 09:30:00,43.75,43.75,42.85,42.88,88100.0,39.2465,39.2465,38.4392,38.4661,88100.0
2013-12-19 09:40:00,42.88,43.14,42.88,42.95,76500.0,38.4661,38.6993,38.4661,38.5289,76500.0
2013-12-19 09:50:00,42.98,43.02,42.67,42.67,192700.0,38.5558,38.5917,38.2777,38.2777,192700.0
2013-12-19 10:00:00,42.67,42.75,42.38,42.43,131600.0,38.2777,38.3494,38.0175,38.0624,131600.0
2013-12-19 10:10:00,42.43,42.61,42.39,42.57,77000.0,38.0624,38.2239,38.0265,38.188,77000.0
2013-12-19 10:20:00,42.58,42.66,42.52,42.63,102700.0,38.1969,38.2687,38.1431,38.2418,102700.0
2013-12-19 10:30:00,42.62,42.73,42.6,42.7,81700.0,38.2328,38.3315,38.2149,38.3046,81700.0
2013-12-19 10:40:00,42.69,42.73,42.59,42.72,71100.0,38.2956,38.3315,38.2059,38.3225,71100.0
2013-12-19 10:50:00,42.73,42.81,42.67,42.75,43000.0,38.3315,38.4033,38.2777,38.3494,43000.0
2013-12-19 11:00:00,42.75,42.76,42.67,42.69,30800.0,38.3494,38.3584,38.2777,38.2956,30800.0
2013-12-19 11:10:00,42.7,42.79,42.68,42.73,37000.0,38.3046,38.3853,38.2867,38.3315,37000.0
2013-12-19 11:20:00,42.73,42.73,42.52,42.65,36300.0,38.3315,38.3315,38.1431,38.2597,36300.0
2013-12-19 11:30:00,42.62,42.72,42.62,42.65,57700.0,38.2328,38.3225,38.2328,38.2597,57700.0
2013-12-19 11:40:00,42.66,42.78,42.64,42.76,46600.0,38.2687,38.3764,38.2508,38.3584,46600.0
2013-12-19 11:50:00,42.76,43.09,42.75,43.07,51300.0,38.3584,38.6544,38.3494,38.6365,51300.0
2013-12-19 12:00:00,43.07,43.09,42.99,43.0,93200.0,38.6365,38.6544,38.5647,38.5737,93200.0
2013-12-19 12:10:00,43.0,43.01,42.94,43.01,55100.0,38.5737,38.5827,38.5199,38.5827,55100.0
2013-12-19 12:20:00,42.99,43.11,42.99,43.07,51200.0,38.5647,38.6724,38.5647,38.6365,51200.0
2013-12-19 12:30:00,43.08,43.26,43.08,43.23,28900.0,38.6455,38.8069,38.6455,38.78,28900.0
2013-12-19 12:40:00,43.23,43.27,43.18,43.2,38900.0,38.78,38.8159,38.7352,38.7531,38900.0
2013-12-19 12:50:00,43.2,43.25,43.16,43.23,22300.0,38.7531,38.798,38.7172,38.78,22300.0
2013-12-19 13:00:00,43.22,43.22,43.12,43.17,32700.0,38.7711,38.7711,38.6814,38.7262,32700.0
2013-12-19 13:10:00,43.17,43.21,43.16,43.17,21500.0,38.7262,38.7621,38.7172,38.7262,21500.0
2013-12-19 13:20:00,43.17,43.21,43.17,43.21,26800.0,38.7262,38.7621,38.7262,38.7621,26800.0
2013-12-19 13:30:00,43.21,43.21,43.18,43.2,44800.0,38.7621,38.7621,38.7352,38.7531,44800.0
2013-12-19 13:40:00,43.21,43.3,43.2,43.3,31200.0,38.7621,38.8428,38.7531,38.8428,31200.0
2013-12-19 13:50:00,43.3,43.3,43.24,43.29,36200.0,38.8428,38.8428,38.789,38.8339,36200.0
2013-12-19 14:00:00,43.29,43.31,43.25,43.3,29000.0,38.8339,38.8518,38.798,38.8428,29000.0
2013-12-19 14:10:00,43.3,43.3,43.24,43.25,41200.0,38.8428,38.8428,38.789,38.798,41200.0
2013-12-19 14:20:00,43.25,43.26,43.09,43.1,50600.0,38.798,38.8069,38.6544,38.6634,50600.0
2013-12-19 14:30:00,43.09,43.12,43.02,43.03,32200.0,38.6544,38.6814,38.5917,38.6006,32200.0
2013-12-19 14:40:00,43.03,43.17,43.03,43.17,22700.0,38.6006,38.7262,38.6006,38.7262,22700.0
2013-12-19 14:50:00,43.17,43.17,43.07,43.1,33800.0,38.7262,38.7262,38.6365,38.6634,33800.0
2013-12-19 15:00:00,43.1,43.16,43.07,43.15,36300.0,38.6634,38.7172,38.6365,38.7083,36300.0
2013-12-19 15:10:00,43.14,43.19,43.12,43.13,47900.0,38.6993,38.7442,38.6814,38.6903,47900.0
2013-12-19 15:20:00,43.12,43.17,43.08,43.12,35800.0,38.6814,38.7262,38.6455,38.6814,35800.0
2013-12-19 15:30:00,43.12,43.12,43.07,43.1,34200.0,38.6814,38.6814,38.6365,38.6634,34200.0
2013-12-19 15:40:00,43.11,43.12,43.02,43.03,72400.0,38.6724,38.6814,38.5917,38.6006,72400.0
2013-12-19 15:50:00,43.05,43.15,43.02,43.13,231900.0,38.6186,38.7083,38.5917,38.6903,231900.0
2013-12-20 09:30:00,43.45,43.45,43.02,43.25,54500.0,38.9774,38.9774,38.5917,38.798,54500.0
2013-12-20 09:40:00,43.29,43.49,43.13,43.14,85300.0,38.8339,39.0133,38.6903,38.6993,85300.0
2013-12-20 09:50:00,43.14,43.39,43.08,43.26,20800.0,38.6993,38.9236,38.6455,38.8069,20800.0
2013-12-20 10:00:00,43.26,43.39,43.26,43.28,26700.0,38.8069,38.9236,38.8069,38.8249,26700.0
2013-12-20 10:10:00,43.28,43.36,43.07,43.28,83000.0,38.8249,38.8967,38.6365,38.8249,83000.0
2013-12-20 10:20:00,43.31,43.43,43.31,43.42,41600.0,38.8518,38.9594,38.8518,38.9505,41600.0
2013-12-20 10:30:00,43.43,43.48,43.42,43.44,33800.0,38.9594,39.0043,38.9505,38.9684,33800.0
2013-12-20 10:40:00,43.44,43.45,43.35,43.39,37700.0,38.9684,38.9774,38.8877,38.9236,37700.0
2013-12-20 10:50:00,43.39,43.47,43.38,43.39,42200.0,38.9236,38.9953,38.9146,38.9236,42200.0
2013-12-20 11:00:00,43.4,43.46,43.33,43.36,54300.0,38.9325,38.9864,38.8697,38.8967,54300.0
2013-12-20 11:10:00,43.35,43.47,43.35,43.37,77600.0,38.8877,38.9953,38.8877,38.9056,77600.0
2013-12-20 11:20:00,43.36,43.46,43.33,43.41,84700.0,38.8967,38.9864,38.8697,38.9415,84700.0
2013-12-20 11:30:00,43.42,43.46,43.36,43.45,80700.0,38.9505,38.9864,38.8967,38.9774,80700.0
2013-12-20 11:40:00,43.45,43.45,43.36,43.43,52400.0,38.9774,38.9774,38.8967,38.9594,52400.0
2013-12-20 11:50:00,43.43,43.45,43.35,43.43,66900.0,38.9594,38.9774,38.8877,38.9594,66900.0
2013-12-20 12:00:00,43.43,43.49,43.39,43.43,67000.0,38.9594,39.0133,38.9236,38.9594,67000.0
2013-12-20 12:10:00,43.43,43.43,43.38,43.41,29600.0,38.9594,38.9594,38.9146,38.9415,29600.0
2013-12-20 12:20:00,43.42,43.43,43.38,43.42,35900.0,38.9505,38.9594,38.9146,38.9505,35900.0
2013-12-20 12:30:00,43.42,43.45,43.41,43.45,43400.0,38.9505,38.9774,38.9415,38.9774,43400.0
2013-12-20 12:40:00,43.45,43.45,43.37,43.37,37600.0,38.9774,38.9774,38.9056,38.9056,37600.0
2013-12-20 12:50:00,43.38,43.39,43.34,43.36,36800.0,38.9146,38.9236,38.8787,38.8967,36800.0
2013-12-20 13:00:00,43.37,43.46,43.35,43.42,44900.0,38.9056,38.9864,38.8877,38.9505,44900.0
2013-12-20 13:10:00,43.41,43.45,43.39,43.39,70600.0,38.9415,38.9774,38.9236,38.9236,70600.0
2013-12-20 13:20:00,43.39,43.48,43.38,43.43,75200.0,38.9236,39.0043,38.9146,38.9594,75200.0
2013-12-20 13:30:00,43.44,43.47,43.43,43.46,47600.0,38.9684,38.9953,38.9594,38.9864,47600.0
2013-12-20 13:40:00,43.47,43.48,43.41,43.47,54500.0,38.9953,39.0043,38.9415,38.9953,54500.0
2013-12-20 13:50:00,43.47,43.5,43.44,43.5,39600.0,38.9953,39.0222,38.9684,39.0222,39600.0
2013-12-20 14:00:00,43.5,43.51,43.47,43.51,43000.0,39.0222,39.0312,38.9953,39.0312,43000.0
2013-12-20 14:10:00,43.51,43.59,43.5,43.54,123900.0,39.0312,39.103,39.0222,39.0581,123900.0
2013-12-20 14:20:00,43.54,43.58,43.54,43.58,56800.0,39.0581,39.094,39.0581,39.094,56800.0
2013-12-20 14:30:00,43.58,43.58,43.52,43.54,67100.0,39.094,39.094,39.0402,39.0581,67100.0
2013-12-20 14:40:00,43.53,43.53,43.45,43.47,60900.0,39.0492,39.0492,38.9774,38.9953,60900.0
2013-12-20 14:50:00,43.47,43.53,43.47,43.53,45900.0,38.9953,39.0492,38.9953,39.0492,45900.0
2013-12-20 15:00:00,43.53,43.54,43.5,43.54,81300.0,39.0492,39.0581,39.0222,39.0581,81300.0
2013-12-20 15:10:00,43.55,43.65,43.52,43.63,213200.0,39.0671,39.1568,39.0402,39.1389,213200.0
2013-12-20 15:20:00,43.62,43.77,43.62,43.68,169900.0,39.1299,39.2645,39.1299,39.1837,169900.0
2013-12-20 15:30:00,43.68,43.73,43.62,43.73,237300.0,39.1837,39.2286,39.1299,39.2286,237300.0
2013-12-20 15:40:00,43.73,43.83,43.68,43.83,248900.0,39.2286,39.3183,39.1837,39.3183,248900.0
2013-12-20 15:50:00,43.82,43.83,43.41,43.73,1039700.0,39.3093,39.3183,38.9415,39.2286,1039700.0
2013-12-23 09:30:00,44.96,44.96,43.66,44.33,118500.0,40.332,40.332,39.1658,39.7668,118500.0
2013-12-23 09:40:00,44.35,44.35,44.2,44.28,65600.0,39.7847,39.7847,39.6502,39.722,65600.0
2013-12-23 09:50:00,44.28,44.57,44.28,44.5,116900.0,39.722,39.9821,39.722,39.9193,116900.0
2013-12-23 10:00:00,44.49,44.52,44.32,44.51,74300.0,39.9103,39.9372,39.7578,39.9283,74300.0
2013-12-23 10:10:00,44.48,44.54,44.22,44.32,120700.0,39.9014,39.9552,39.6681,39.7578,120700.0
2013-12-23 10:20:00,44.34,44.52,44.34,44.44,80100.0,39.7758,39.9372,39.7758,39.8655,80100.0
2013-12-23 10:30:00,44.44,44.48,44.39,44.48,45600.0,39.8655,39.9014,39.8206,39.9014,45600.0
2013-12-23 10:40:00,44.48,44.65,44.47,44.58,64300.0,39.9014,40.0539,39.8924,39.9911,64300.0
2013-12-23 10:50:00,44.59,44.71,44.56,44.7,48100.0,40.0,40.1077,39.9731,40.0987,48100.0
2013-12-23 11:00:00,44.7,44.87,44.7,44.8,59800.0,40.0987,40.2512,40.0987,40.1884,59800.0
2013-12-23 11:10:00,44.83,44.97,44.8,44.96,121200.0,40.2153,40.3409,40.1884,40.332,121200.0
2013-12-23 11:20:00,44.96,44.97,43.52,44.84,78400.0,40.332,40.3409,39.0402,40.2243,78400.0
2013-12-23 11:30:00,44.87,44.91,44.85,44.91,54800.0,40.2512,40.2871,40.2333,40.2871,54800.0
2013-12-23 11:40:00,44.9,45.0,44.9,45.0,35000.0,40.2781,40.3678,40.2781,40.3678,35000.0
2013-12-23 11:50:00,44.99,45.09,44.91,45.0,70700.0,40.3589,40.4486,40.2871,40.3678,70700.0
2013-12-23 12:00:00,45.0,45.21,45.0,45.21,56100.0,40.3678,40.5562,40.3678,40.5562,56100.0
2013-12-23 12:10:00,45.21,45.23,45.13,45.2,44000.0,40.5562,40.5742,40.4845,40.5473,44000.0
2013-12-23 12:20:00,45.2,45.26,45.18,45.19,39100.0,40.5473,40.6011,40.5293,40.5383,39100.0
2013-12-23 12:30:00,45.19,45.24,45.14,45.23,33300.0,40.5383,40.5831,40.4934,40.5742,33300.0
2013-12-23 12:40:00,45.24,45.25,45.16,45.22,24900.0,40.5831,40.5921,40.5114,40.5652,24900.0
2013-12-23 12:50:00,45.21,45.26,45.21,45.25,33800.0,40.5562,40.6011,40.5562,40.5921,33800.0
2013-12-23 13:00:00,45.25,45.32,45.25,45.31,35600.0,40.5921,40.6549,40.5921,40.6459,35600.0
2013-12-23 13:10:00,45.31,45.36,45.28,45.32,37600.0,40.6459,40.6908,40.619,40.6549,37600.0
2013-12-23 13:20:00,45.32,45.34,45.27,45.27,23600.0,40.6549,40.6728,40.61,40.61,23600.0
2013-12-23 13:30:00,45.28,45.28,44.96,45.02,67600.0,40.619,40.619,40.332,40.3858,67600.0
2013-12-23 13:40:00,45.01,45.01,44.82,44.92,44400.0,40.3768,40.3768,40.2064,40.2961,44400.0
2013-12-23 13:50:00,44.93,45.01,44.93,45.0,69100.0,40.305,40.3768,40.305,40.3678,69100.0
2013-12-23 14:00:00,45.0,45.01,44.95,44.97,40100.0,40.3678,40.3768,40.323,40.3409,40100.0
2013-12-23 14:10:00,44.97,45.0,44.95,45.0,44700.0,40.3409,40.3678,40.323,40.3678,44700.0
2013-12-23 14:20:00,45.0,45.01,44.97,44.99,44900.0,40.3678,40.3768,40.3409,40.3589,44900.0
2013-12-23 14:30:00,44.99,45.2,44.99,45.19,60100.0,40.3589,40.5473,40.3589,40.5383,60100.0
2013-12-23 14:40:00,45.2,45.34,45.18,45.34,51500.0,40.5473,40.6728,40.5293,40.6728,51500.0
2013-12-23 14:50:00,45.34,45.48,45.31,45.43,123000.0,40.6728,40.7984,40.6459,40.7536,123000.0
2013-12-23 15:00:00,45.45,45.45,45.36,45.39,50200.0,40.7715,40.7715,40.6908,40.7177,50200.0
2013-12-23 15:10:00,45.4,45.41,45.29,45.35,42600.0,40.7267,40.7356,40.628,40.6818,42600.0
2013-12-23 15:20:00,45.34,45.35,45.23,45.23,95900.0,40.6728,40.6818,40.5742,40.5742,95900.0
2013-12-23 15:30:00,45.23,45.31,45.21,45.22,107900.0,40.5742,40.6459,40.5562,40.5652,107900.0
2013-12-23 15:40:00,45.23,45.24,45.16,45.23,91900.0,40.5742,40.5831,40.5114,40.5742,91900.0
2013-12-23 15:50:00,45.23,45.24,45.11,45.2,221800.0,40.5742,40.5831,40.4665,40.5473,221800.0
2013-12-24 09:30:00,45.42,45.5,45.3,45.39,37000.0,40.7446,40.8164,40.637,40.7177,37000.0
2013-12-24 09:40:00,45.38,45.41,45.24,45.31,43500.0,40.7087,40.7356,40.5831,40.6459,43500.0
2013-12-24 09:50:00,45.33,45.5,45.33,45.46,29100.0,40.6639,40.8164,40.6639,40.7805,29100.0
2013-12-24 10:00:00,45.42,45.45,45.35,45.39,37500.0,40.7446,40.7715,40.6818,40.7177,37500.0
2013-12-24 10:10:00,45.42,45.52,45.4,45.49,42000.0,40.7446,40.8343,40.7267,40.8074,42000.0
2013-12-24 10:20:00,45.48,45.54,45.39,45.43,23800.0,40.7984,40.8523,40.7177,40.7536,23800.0
2013-12-24 10:30:00,45.4,45.45,45.33,45.36,28600.0,40.7267,40.7715,40.6639,40.6908,28600.0
2013-12-24 10:40:00,45.38,45.45,45.27,45.31,37500.0,40.7087,40.7715,40.61,40.6459,37500.0
2013-12-24 10:50:00,45.29,45.38,45.23,45.35,15300.0,40.628,40.7087,40.5742,40.6818,15300.0
2013-12-24 11:00:00,45.36,45.43,45.32,45.43,22900.0,40.6908,40.7536,40.6549,40.7536,22900.0
2013-12-24 11:10:00,45.44,45.49,45.39,45.39,29700.0,40.7625,40.8074,40.7177,40.7177,29700.0
2013-12-24 11:20:00,45.39,45.41,45.31,45.32,20300.0,40.7177,40.7356,40.6459,40.6549,20300.0
2013-12-24 11:30:00,45.31,45.4,45.3,45.34,14100.0,40.6459,40.7267,40.637,40.6728,14100.0
2013-12-24 11:40:00,45.36,45.38,45.3,45.33,14000.0,40.6908,40.7087,40.637,40.6639,14000.0
2013-12-24 11:50:00,45.34,45.34,45.25,45.28,15500.0,40.6728,40.6728,40.5921,40.619,15500.0
2013-12-24 12:00:00,45.28,45.34,45.26,45.31,27200.0,40.619,40.6728,40.6011,40.6459,27200.0
2013-12-24 12:10:00,45.32,45.32,45.18,45.2,31000.0,40.6549,40.6549,40.5293,40.5473,31000.0
2013-12-24 12:20:00,45.19,45.23,45.05,45.08,38200.0,40.5383,40.5742,40.4127,40.4396,38200.0
2013-12-24 12:30:00,45.07,45.22,45.07,45.22,24500.0,40.4306,40.5652,40.4306,40.5652,24500.0
2013-12-24 12:40:00,45.22,45.23,45.09,45.11,45000.0,40.5652,40.5742,40.4486,40.4665,45000.0
2013-12-24 12:50:00,45.11,45.19,45.06,45.06,82400.0,40.4665,40.5383,40.4217,40.4217,82400.0
2013-12-26 09:30:00,45.07,45.35,45.0,45.1,18800.0,40.4306,40.6818,40.3678,40.4575,18800.0
2013-12-26 09:40:00,45.07,45.25,45.07,45.2,8800.0,40.4306,40.5921,40.4306,40.5473,8800.0
2013-12-26 09:50:00,45.19,45.25,44.95,45.02,41100.0,40.5383,40.5921,40.323,40.3858,41100.0
2013-12-26 10:00:00,44.98,45.05,44.95,44.96,23900.0,40.3499,40.4127,40.323,40.332,23900.0
2013-12-26 10:10:00,44.98,45.02,44.95,44.97,32500.0,40.3499,40.3858,40.323,40.3409,32500.0
2013-12-26 10:20:00,44.96,45.0,44.9,44.98,32400.0,40.332,40.3678,40.2781,40.3499,32400.0
2013-12-26 10:30:00,44.99,44.99,44.91,44.97,77500.0,40.3589,40.3589,40.2871,40.3409,77500.0
2013-12-26 10:40:00,44.98,45.01,44.97,44.99,33000.0,40.3499,40.3768,40.3409,40.3589,33000.0
2013-12-26 10:50:00,44.99,45.01,44.96,44.99,20500.0,40.3589,40.3768,40.332,40.3589,20500.0
2013-12-26 11:00:00,44.99,45.02,44.93,44.94,9300.0,40.3589,40.3858,40.305,40.314,9300.0
2013-12-26 11:10:00,44.94,45.01,44.94,44.99,12400.0,40.314,40.3768,40.314,40.3589,12400.0
2013-12-26 11:20:00,44.99,45.0,44.96,45.0,13500.0,40.3589,40.3678,40.332,40.3678,13500.0
2013-12-26 11:30:00,45.0,45.02,44.95,45.0,8500.0,40.3678,40.3858,40.323,40.3678,8500.0
2013-12-26 11:40:00,45.0,45.02,44.96,45.01,10600.0,40.3678,40.3858,40.332,40.3768,10600.0
2013-12-26 11:50:00,45.02,45.02,44.94,44.98,33800.0,40.3858,40.3858,40.314,40.3499,33800.0
2013-12-26 12:00:00,44.98,44.98,44.91,44.92,9200.0,40.3499,40.3499,40.2871,40.2961,9200.0
2013-12-26 12:10:00,44.92,44.92,44.9,44.9,7600.0,40.2961,40.2961,40.2781,40.2781,7600.0
2013-12-26 12:20:00,44.9,44.95,44.89,44.95,15700.0,40.2781,40.323,40.2692,40.323,15700.0
2013-12-26 12:30:00,44.95,45.01,44.95,45.01,26100.0,40.323,40.3768,40.323,40.3768,26100.0
2013-12-26 12:40:00,45.01,45.02,44.98,44.99,16000.0,40.3768,40.3858,40.3499,40.3589,16000.0
2013-12-26 12:50:00,44.99,45.01,44.99,45.0,6900.0,40.3589,40.3768,40.3589,40.3678,6900.0
2013-12-26 13:00:00,45.0,45.02,44.97,44.97,15500.0,40.3678,40.3858,40.3409,40.3409,15500.0
2013-12-26 13:10:00,44.98,45.02,44.97,44.99,18300.0,40.3499,40.3858,40.3409,40.3589,18300.0
2013-12-26 13:20:00,44.99,45.01,44.98,44.99,9400.0,40.3589,40.3768,40.3499,40.3589,9400.0
2013-12-26 13:30:00,44.98,45.0,44.98,45.0,8900.0,40.3499,40.3678,40.3499,40.3678,8900.0
2013-12-26 13:40:00,44.99,45.0,44.98,44.99,10900.0,40.3589,40.3678,40.3499,40.3589,10900.0
2013-12-26 13:50:00,45.0,45.01,44.99,45.0,13400.0,40.3678,40.3768,40.3589,40.3678,13400.0
2013-12-26 14:00:00,44.99,45.01,44.95,44.96,21100.0,40.3589,40.3768,40.323,40.332,21100.0
2013-12-26 14:10:00,44.95,44.99,44.94,44.95,20400.0,40.323,40.3589,40.314,40.323,20400.0
2013-12-26 14:20:00,44.95,45.0,44.94,45.0,9200.0,40.323,40.3678,40.314,40.3678,9200.0
2013-12-26 14:30:00,44.99,45.0,44.96,44.97,16100.0,40.3589,40.3678,40.332,40.3409,16100.0
2013-12-26 14:40:00,44.97,45.0,44.93,44.98,19600.0,40.3409,40.3678,40.305,40.3499,19600.0
2013-12-26 14:50:00,44.98,45.0,44.96,45.0,20600.0,40.3499,40.3678,40.332,40.3678,20600.0
2013-12-26 15:00:00,44.98,45.02,44.97,44.99,29900.0,40.3499,40.3858,40.3409,40.3589,29900.0
2013-12-26 15:10:00,44.98,45.02,44.98,45.02,31300.0,40.3499,40.3858,40.3499,40.3858,31300.0
2013-12-26 15:20:00,45.01,45.11,44.97,45.11,29700.0,40.3768,40.4665,40.3409,40.4665,29700.0
2013-12-26 15:30:00,45.1,45.16,45.07,45.15,30200.0,40.4575,40.5114,40.4306,40.5024,30200.0
2013-12-26 15:40:00,45.16,45.16,45.09,45.1,39500.0,40.5114,40.5114,40.4486,40.4575,39500.0
2013-12-26 15:50:00,45.1,45.15,45.09,45.09,73600.0,40.4575,40.5024,40.4486,40.4486,73600.0
2013-12-27 09:30:00,45.43,45.7,45.18,45.25,48700.0,40.7536,40.9958,40.5293,40.5921,48700.0
2013-12-27 09:40:00,45.21,45.48,45.21,45.44,32800.0,40.5562,40.7984,40.5562,40.7625,32800.0
2013-12-27 09:50:00,45.43,45.48,45.25,45.43,59100.0,40.7536,40.7984,40.5921,40.7536,59100.0
2013-12-27 10:00:00,45.4,45.44,45.34,45.37,14400.0,40.7267,40.7625,40.6728,40.6998,14400.0
2013-12-27 10:10:00,45.35,45.36,45.29,45.35,14500.0,40.6818,40.6908,40.628,40.6818,14500.0
2013-12-27 10:20:00,45.35,45.4,45.33,45.34,9500.0,40.6818,40.7267,40.6639,40.6728,9500.0
2013-12-27 10:30:00,45.34,45.34,45.26,45.26,20000.0,40.6728,40.6728,40.6011,40.6011,20000.0
2013-12-27 10:40:00,45.25,45.28,45.17,45.23,14900.0,40.5921,40.619,40.5203,40.5742,14900.0
2013-12-27 10:50:00,45.23,45.3,45.17,45.2,12300.0,40.5742,40.637,40.5203,40.5473,12300.0
2013-12-27 11:00:00,45.21,45.28,45.21,45.24,13700.0,40.5562,40.619,40.5562,40.5831,13700.0
2013-12-27 11:10:00,45.23,45.23,45.19,45.21,11400.0,40.5742,40.5742,40.5383,40.5562,11400.0
2013-12-27 11:20:00,45.21,45.28,45.17,45.28,16700.0,40.5562,40.619,40.5203,40.619,16700.0
2013-12-27 11:30:00,45.28,45.31,45.22,45.23,10400.0,40.619,40.6459,40.5652,40.5742,10400.0
2013-12-27 11:40:00,45.22,45.32,45.22,45.3,16400.0,40.5652,40.6549,40.5652,40.637,16400.0
2013-12-27 11:50:00,45.31,45.34,45.28,45.29,13800.0,40.6459,40.6728,40.619,40.628,13800.0
2013-12-27 12:00:00,45.29,45.42,45.29,45.41,33400.0,40.628,40.7446,40.628,40.7356,33400.0
2013-12-27 12:10:00,45.42,45.47,45.33,45.34,18800.0,40.7446,40.7895,40.6639,40.6728,18800.0
2013-12-27 12:20:00,45.34,45.35,45.24,45.26,33900.0,40.6728,40.6818,40.5831,40.6011,33900.0
2013-12-27 12:30:00,45.26,45.26,45.19,45.24,14100.0,40.6011,40.6011,40.5383,40.5831,14100.0
2013-12-27 12:40:00,45.24,45.25,45.18,45.19,8600.0,40.5831,40.5921,40.5293,40.5383,8600.0
2013-12-27 12:50:00,45.2,45.23,45.15,45.21,12400.0,40.5473,40.5742,40.5024,40.5562,12400.0
2013-12-27 13:00:00,45.21,45.21,45.14,45.14,11700.0,40.5562,40.5562,40.4934,40.4934,11700.0
2013-12-27 13:10:00,45.14,45.2,45.11,45.19,9300.0,40.4934,40.5473,40.4665,40.5383,9300.0
2013-12-27 13:20:00,45.21,45.22,45.18,45.18,16800.0,40.5562,40.5652,40.5293,40.5293,16800.0
2013-12-27 13:30:00,45.18,45.3,45.18,45.3,28000.0,40.5293,40.637,40.5293,40.637,28000.0
2013-12-27 13:40:00,45.3,45.32,45.25,45.32,19000.0,40.637,40.6549,40.5921,40.6549,19000.0
2013-12-27 13:50:00,45.32,45.41,45.32,45.39,25100.0,40.6549,40.7356,40.6549,40.7177,25100.0
2013-12-27 14:00:00,45.39,45.41,45.35,45.38,27700.0,40.7177,40.7356,40.6818,40.7087,27700.0
2013-12-27 14:10:00,45.39,45.42,45.35,45.41,16000.0,40.7177,40.7446,40.6818,40.7356,16000.0
2013-12-27 14:20:00,45.43,45.44,45.4,45.41,19700.0,40.7536,40.7625,40.7267,40.7356,19700.0
2013-12-27 14:30:00,45.41,45.41,45.32,45.37,20300.0,40.7356,40.7356,40.6549,40.6998,20300.0
2013-12-27 14:40:00,45.37,45.41,45.36,45.36,13500.0,40.6998,40.7356,40.6908,40.6908,13500.0
2013-12-27 14:50:00,45.37,45.38,45.29,45.31,13000.0,40.6998,40.7087,40.628,40.6459,13000.0
2013-12-27 15:00:00,45.31,45.38,45.3,45.37,20200.0,40.6459,40.7087,40.637,40.6998,20200.0
2013-12-27 15:10:00,45.37,45.37,45.32,45.34,14100.0,40.6998,40.6998,40.6549,40.6728,14100.0
2013-12-27 15:20:00,45.34,45.35,45.29,45.33,17800.0,40.6728,40.6818,40.628,40.6639,17800.0
2013-12-27 15:30:00,45.33,45.35,45.25,45.25,34900.0,40.6639,40.6818,40.5921,40.5921,34900.0
2013-12-27 15:40:00,45.25,45.26,45.23,45.24,37100.0,40.5921,40.6011,40.5742,40.5831,37100.0
2013-12-27 15:50:00,45.25,45.33,45.24,45.33,109000.0,40.5921,40.6639,40.5831,40.6639,109000.0
2013-12-30 09:30:00,45.3,45.53,45.2,45.3,67800.0,40.637,40.8433,40.5473,40.637,67800.0
2013-12-30 09:40:00,45.3,45.36,45.22,45.31,22700.0,40.637,40.6908,40.5652,40.6459,22700.0
2013-12-30 09:50:00,45.29,45.32,45.15,45.2,21000.0,40.628,40.6549,40.5024,40.5473,21000.0
2013-12-30 10:00:00,45.2,45.32,45.19,45.19,30000.0,40.5473,40.6549,40.5383,40.5383,30000.0
2013-12-30 10:10:00,45.2,45.44,45.19,45.43,33900.0,40.5473,40.7625,40.5383,40.7536,33900.0
2013-12-30 10:20:00,45.44,45.48,45.39,45.43,24500.0,40.7625,40.7984,40.7177,40.7536,24500.0
2013-12-30 10:30:00,45.44,45.52,45.42,45.5,22000.0,40.7625,40.8343,40.7446,40.8164,22000.0
2013-12-30 10:40:00,45.5,45.64,45.5,45.61,40200.0,40.8164,40.942,40.8164,40.915,40200.0
2013-12-30 10:50:00,45.59,45.69,45.53,45.63,211000.0,40.8971,40.9868,40.8433,40.933,211000.0
2013-12-30 11:00:00,45.64,45.68,45.59,45.63,53300.0,40.942,40.9778,40.8971,40.933,53300.0
2013-12-30 11:10:00,45.63,45.78,45.63,45.7,33700.0,40.933,41.0675,40.933,40.9958,33700.0
2013-12-30 11:20:00,45.68,45.7,45.66,45.67,17200.0,40.9778,40.9958,40.9599,40.9689,17200.0
2013-12-30 11:30:00,45.67,45.68,45.66,45.66,84500.0,40.9689,40.9778,40.9599,40.9599,84500.0
2013-12-30 11:40:00,45.66,45.68,45.59,45.62,87300.0,40.9599,40.9778,40.8971,40.924,87300.0
2013-12-30 11:50:00,45.63,45.67,45.6,45.65,23700.0,40.933,40.9689,40.9061,40.9509,23700.0
2013-12-30 12:00:00,45.65,45.68,45.61,45.63,18500.0,40.9509,40.9778,40.915,40.933,18500.0
2013-12-30 12:10:00,45.62,45.71,45.62,45.7,54600.0,40.924,41.0048,40.924,40.9958,54600.0
2013-12-30 12:20:00,45.7,45.71,45.65,45.66,28700.0,40.9958,41.0048,40.9509,40.9599,28700.0
2013-12-30 12:30:00,45.68,45.71,45.68,45.7,10300.0,40.9778,41.0048,40.9778,40.9958,10300.0
2013-12-30 12:40:00,45.69,45.75,45.69,45.74,14300.0,40.9868,41.0406,40.9868,41.0317,14300.0
2013-12-30 12:50:00,45.74,45.82,45.73,45.81,33200.0,41.0317,41.1034,41.0227,41.0945,33200.0
2013-12-30 13:00:00,45.81,45.82,45.79,45.8,27000.0,41.0945,41.1034,41.0765,41.0855,27000.0
2013-12-30 13:10:00,45.8,45.81,45.76,45.81,30000.0,41.0855,41.0945,41.0496,41.0945,30000.0
2013-12-30 13:20:00,45.81,45.82,45.8,45.8,17800.0,41.0945,41.1034,41.0855,41.0855,17800.0
2013-12-30 13:30:00,45.81,45.82,45.8,45.8,40200.0,41.0945,41.1034,41.0855,41.0855,40200.0
2013-12-30 13:40:00,45.81,45.88,45.8,45.85,42500.0,41.0945,41.1573,41.0855,41.1303,42500.0
2013-12-30 13:50:00,45.85,45.88,45.77,45.77,28700.0,41.1303,41.1573,41.0586,41.0586,28700.0
2013-12-30 14:00:00,45.77,45.79,45.75,45.77,17400.0,41.0586,41.0765,41.0406,41.0586,17400.0
2013-12-30 14:10:00,45.76,45.83,45.75,45.82,21400.0,41.0496,41.1124,41.0406,41.1034,21400.0
2013-12-30 14:20:00,45.83,45.87,45.83,45.87,20600.0,41.1124,41.1483,41.1124,41.1483,20600.0
2013-12-30 14:30:00,45.86,45.92,45.85,45.91,14500.0,41.1393,41.1931,41.1303,41.1842,14500.0
2013-12-30 14:40:00,45.91,45.95,45.9,45.91,23300.0,41.1842,41.22,41.1752,41.1842,23300.0
2013-12-30 14:50:00,45.9,45.93,45.88,45.9,13800.0,41.1752,41.2021,41.1573,41.1752,13800.0
2013-12-30 15:00:00,45.91,45.91,45.8,45.81,28900.0,41.1842,41.1842,41.0855,41.0945,28900.0
2013-12-30 15:10:00,45.8,45.91,45.8,45.86,45300.0,41.0855,41.1842,41.0855,41.1393,45300.0
2013-12-30 15:20:00,45.85,45.89,45.84,45.84,51500.0,41.1303,41.1662,41.1214,41.1214,51500.0
2013-12-30 15:30:00,45.85,45.9,45.85,45.85,42500.0,41.1303,41.1752,41.1303,41.1303,42500.0
2013-12-30 15:40:00,45.86,45.88,45.85,45.86,50400.0,41.1393,41.1573,41.1303,41.1393,50400.0
2013-12-30 15:50:00,45.87,45.97,45.86,45.95,143700.0,41.1483,41.238,41.1393,41.22,143700.0
2013-12-31 09:30:00,46.25,46.32,45.67,45.67,70500.0,41.4892,41.552,40.9689,40.9689,70500.0
2013-12-31 09:40:00,45.67,46.0,45.62,45.92,22500.0,40.9689,41.2649,40.924,41.1931,22500.0
2013-12-31 09:50:00,45.92,45.96,45.72,45.88,24700.0,41.1931,41.229,41.0137,41.1573,24700.0
2013-12-31 10:00:00,45.84,46.08,45.84,46.0,93200.0,41.1214,41.3367,41.1214,41.2649,93200.0
2013-12-31 10:10:00,45.99,46.02,45.78,45.87,16800.0,41.2559,41.2828,41.0675,41.1483,16800.0
2013-12-31 10:20:00,45.9,46.0,45.88,46.0,23900.0,41.1752,41.2649,41.1573,41.2649,23900.0
2013-12-31 10:30:00,45.99,46.16,45.99,46.14,49200.0,41.2559,41.4084,41.2559,41.3905,49200.0
2013-12-31 10:40:00,46.14,46.14,45.99,46.09,19400.0,41.3905,41.3905,41.2559,41.3456,19400.0
2013-12-31 10:50:00,46.09,46.14,46.05,46.14,34200.0,41.3456,41.3905,41.3098,41.3905,34200.0
2013-12-31 11:00:00,46.15,46.16,46.11,46.15,18900.0,41.3995,41.4084,41.3636,41.3995,18900.0
2013-12-31 11:10:00,46.14,46.26,46.13,46.26,46200.0,41.3905,41.4981,41.3815,41.4981,46200.0
2013-12-31 11:20:00,46.26,46.31,46.21,46.29,24500.0,41.4981,41.543,41.4533,41.525,24500.0
2013-12-31 11:30:00,46.29,46.31,46.23,46.26,21500.0,41.525,41.543,41.4712,41.4981,21500.0
2013-12-31 11:40:00,46.26,46.27,46.2,46.21,17600.0,41.4981,41.5071,41.4443,41.4533,17600.0
2013-12-31 11:50:00,46.22,46.26,46.2,46.23,17300.0,41.4623,41.4981,41.4443,41.4712,17300.0
2013-12-31 12:00:00,46.23,46.24,46.1,46.11,21300.0,41.4712,41.4802,41.3546,41.3636,21300.0
2013-12-31 12:10:00,46.11,46.19,46.07,46.17,17600.0,41.3636,41.4353,41.3277,41.4174,17600.0
2013-12-31 12:20:00,46.16,46.22,46.14,46.19,18100.0,41.4084,41.4623,41.3905,41.4353,18100.0
2013-12-31 12:30:00,46.2,46.25,46.2,46.25,12000.0,41.4443,41.4892,41.4443,41.4892,12000.0
2013-12-31 12:40:00,46.22,46.27,46.19,46.2,23300.0,41.4623,41.5071,41.4353,41.4443,23300.0
2013-12-31 12:50:00,46.19,46.3,46.18,46.3,26100.0,41.4353,41.534,41.4264,41.534,26100.0
2013-12-31 13:00:00,46.3,46.3,46.21,46.23,32700.0,41.534,41.534,41.4533,41.4712,32700.0
2013-12-31 13:10:00,46.23,46.3,46.22,46.24,15500.0,41.4712,41.534,41.4623,41.4802,15500.0
2013-12-31 13:20:00,46.23,46.29,46.21,46.22,47900.0,41.4712,41.525,41.4533,41.4623,47900.0
2013-12-31 13:30:00,46.24,46.32,46.23,46.27,25300.0,41.4802,41.552,41.4712,41.5071,25300.0
2013-12-31 13:40:00,46.26,46.31,46.23,46.27,49300.0,41.4981,41.543,41.4712,41.5071,49300.0
2013-12-31 13:50:00,46.28,46.28,46.12,46.12,18100.0,41.5161,41.5161,41.3725,41.3725,18100.0
2013-12-31 14:00:00,46.13,46.21,46.13,46.15,31700.0,41.3815,41.4533,41.3815,41.3995,31700.0
2013-12-31 14:10:00,46.16,46.23,46.14,46.2,36400.0,41.4084,41.4712,41.3905,41.4443,36400.0
2013-12-31 14:20:00,46.2,46.21,46.16,46.17,23900.0,41.4443,41.4533,41.4084,41.4174,23900.0
2013-12-31 14:30:00,46.18,46.2,46.03,46.03,48200.0,41.4264,41.4443,41.2918,41.2918,48200.0
2013-12-31 14:40:00,46.03,46.11,46.01,46.11,28100.0,41.2918,41.3636,41.2739,41.3636,28100.0
2013-12-31 14:50:00,46.11,46.14,46.02,46.08,29800.0,41.3636,41.3905,41.2828,41.3367,29800.0
2013-12-31 15:00:00,46.08,46.12,45.9,45.9,28200.0,41.3367,41.3725,41.1752,41.1752,28200.0
2013-12-31 15:10:00,45.91,45.96,45.9,45.9,21300.0,41.1842,41.229,41.1752,41.1752,21300.0
2013-12-31 15:20:00,45.91,45.94,45.88,45.88,31100.0,41.1842,41.2111,41.1573,41.1573,31100.0
2013-12-31 15:30:00,45.88,45.95,45.88,45.92,53300.0,41.1573,41.22,41.1573,41.1931,53300.0
2013-12-31 15:40:00,45.92,45.94,45.87,45.88,60300.0,41.1931,41.2111,41.1483,41.1573,60300.0
2013-12-31 15:50:00,45.89,45.94,45.85,45.92,146200.0,41.1662,41.2111,41.1303,41.1931,146200.0
2014-01-02 09:30:00,44.7,44.7,44.06,44.1,224000.0,40.0987,40.0987,39.5246,39.5605,224000.0
2014-01-02 09:40:00,44.09,44.11,43.81,43.81,281500.0,39.5515,39.5695,39.3003,39.3003,281500.0
2014-01-02 09:50:00,43.82,43.92,43.62,43.85,124600.0,39.3093,39.399,39.1299,39.3362,124600.0
2014-01-02 10:00:00,43.86,44.02,43.85,44.0,74100.0,39.3452,39.4887,39.3362,39.4708,74100.0
2014-01-02 10:10:00,43.99,44.1,43.9,44.03,265600.0,39.4618,39.5605,39.3811,39.4977,265600.0
2014-01-02 10:20:00,44.06,44.18,43.98,44.02,105600.0,39.5246,39.6322,39.4528,39.4887,105600.0
2014-01-02 10:30:00,44.0,44.28,44.0,44.24,67300.0,39.4708,39.722,39.4708,39.6861,67300.0
2014-01-02 10:40:00,44.21,44.38,44.21,44.33,71000.0,39.6592,39.8117,39.6592,39.7668,71000.0
2014-01-02 10:50:00,44.33,44.46,44.25,44.46,231200.0,39.7668,39.8834,39.695,39.8834,231200.0
2014-01-02 11:00:00,44.45,44.5,44.39,44.45,59700.0,39.8745,39.9193,39.8206,39.8745,59700.0
2014-01-02 11:10:00,44.44,44.48,44.28,44.29,43300.0,39.8655,39.9014,39.722,39.7309,43300.0
2014-01-02 11:20:00,44.29,44.31,44.2,44.24,33400.0,39.7309,39.7489,39.6502,39.6861,33400.0
2014-01-02 11:30:00,44.24,44.25,44.19,44.21,23200.0,39.6861,39.695,39.6412,39.6592,23200.0
2014-01-02 11:40:00,44.2,44.28,44.19,44.2,48400.0,39.6502,39.722,39.6412,39.6502,48400.0
2014-01-02 11:50:00,44.2,44.27,44.16,44.26,57600.0,39.6502,39.713,39.6143,39.704,57600.0
2014-01-02 12:00:00,44.26,44.26,44.19,44.2,98200.0,39.704,39.704,39.6412,39.6502,98200.0
2014-01-02 12:10:00,44.2,44.21,44.06,44.07,50600.0,39.6502,39.6592,39.5246,39.5336,50600.0
2014-01-02 12:20:00,44.08,44.2,44.08,44.12,129500.0,39.5425,39.6502,39.5425,39.5784,129500.0
2014-01-02 12:30:00,44.13,44.14,44.05,44.07,39200.0,39.5874,39.5964,39.5156,39.5336,39200.0
2014-01-02 12:40:00,44.07,44.08,44.02,44.03,20900.0,39.5336,39.5425,39.4887,39.4977,20900.0
2014-01-02 12:50:00,44.03,44.07,44.01,44.06,23000.0,39.4977,39.5336,39.4797,39.5246,23000.0
2014-01-02 13:00:00,44.05,44.06,43.97,43.97,30700.0,39.5156,39.5246,39.4439,39.4439,30700.0
2014-01-02 13:10:00,43.98,43.98,43.84,43.85,48100.0,39.4528,39.4528,39.3272,39.3362,48100.0
2014-01-02 13:20:00,43.85,43.88,43.82,43.88,53100.0,39.3362,39.3631,39.3093,39.3631,53100.0
2014-01-02 13:30:00,43.88,43.98,43.83,43.97,64500.0,39.3631,39.4528,39.3183,39.4439,64500.0
2014-01-02 13:40:00,43.96,44.0,43.94,43.97,54500.0,39.4349,39.4708,39.417,39.4439,54500.0
2014-01-02 13:50:00,43.96,43.96,43.87,43.9,22300.0,39.4349,39.4349,39.3542,39.3811,22300.0
2014-01-02 14:00:00,43.9,43.93,43.8,43.8,43000.0,39.3811,39.408,39.2914,39.2914,43000.0
2014-01-02 14:10:00,43.8,43.83,43.68,43.69,80700.0,39.2914,39.3183,39.1837,39.1927,80700.0
2014-01-02 14:20:00,43.69,43.75,43.66,43.66,54400.0,39.1927,39.2465,39.1658,39.1658,54400.0
2014-01-02 14:30:00,43.66,43.71,43.66,43.68,49000.0,39.1658,39.2106,39.1658,39.1837,49000.0
2014-01-02 14:40:00,43.68,43.76,43.68,43.75,87400.0,39.1837,39.2555,39.1837,39.2465,87400.0
2014-01-02 14:50:00,43.75,43.76,43.69,43.75,111500.0,39.2465,39.2555,39.1927,39.2465,111500.0
2014-01-02 15:00:00,43.75,43.95,43.75,43.92,93500.0,39.2465,39.4259,39.2465,39.399,93500.0
2014-01-02 15:10:00,43.92,44.01,43.87,44.0,191000.0,39.399,39.4797,39.3542,39.4708,191000.0
2014-01-02 15:20:00,44.0,44.06,43.95,43.96,96100.0,39.4708,39.5246,39.4259,39.4349,96100.0
2014-01-02 15:30:00,43.96,43.96,43.78,43.84,106300.0,39.4349,39.4349,39.2734,39.3272,106300.0
2014-01-02 15:40:00,43.84,43.99,43.83,43.96,209700.0,39.3272,39.4618,39.3183,39.4349,209700.0
2014-01-02 15:50:00,43.96,43.98,43.88,43.92,265600.0,39.4349,39.4528,39.3631,39.399,265600.0
2014-01-03 09:30:00,44.11,44.34,43.88,43.94,106800.0,39.5695,39.7758,39.3631,39.417,106800.0
2014-01-03 09:40:00,43.96,44.04,43.88,43.92,61300.0,39.4349,39.5067,39.3631,39.399,61300.0
2014-01-03 09:50:00,43.88,43.92,43.7,43.78,57900.0,39.3631,39.399,39.2017,39.2734,57900.0
2014-01-03 10:00:00,43.79,43.81,43.61,43.61,69800.0,39.2824,39.3003,39.1209,39.1209,69800.0
2014-01-03 10:10:00,43.62,43.62,43.53,43.57,110000.0,39.1299,39.1299,39.0492,39.085,110000.0
2014-01-03 10:20:00,43.58,43.67,43.57,43.58,306100.0,39.094,39.1747,39.085,39.094,306100.0
2014-01-03 10:30:00,43.58,43.58,43.53,43.53,142700.0,39.094,39.094,39.0492,39.0492,142700.0
2014-01-03 10:40:00,43.53,43.55,43.34,43.36,104600.0,39.0492,39.0671,38.8787,38.8967,104600.0
2014-01-03 10:50:00,43.36,43.45,43.35,43.36,82300.0,38.8967,38.9774,38.8877,38.8967,82300.0
2014-01-03 11:00:00,43.36,43.36,43.24,43.3,119300.0,38.8967,38.8967,38.789,38.8428,119300.0
2014-01-03 11:10:00,43.29,43.33,43.23,43.32,117300.0,38.8339,38.8697,38.78,38.8608,117300.0
2014-01-03 11:20:00,43.31,43.33,43.08,43.09,189500.0,38.8518,38.8697,38.6455,38.6544,189500.0
2014-01-03 11:30:00,43.11,43.2,43.11,43.15,92000.0,38.6724,38.7531,38.6724,38.7083,92000.0
2014-01-03 11:40:00,43.16,43.19,43.14,43.17,59800.0,38.7172,38.7442,38.6993,38.7262,59800.0
2014-01-03 11:50:00,43.18,43.2,43.15,43.19,70100.0,38.7352,38.7531,38.7083,38.7442,70100.0
2014-01-03 12:00:00,43.19,43.25,43.18,43.22,155400.0,38.7442,38.798,38.7352,38.7711,155400.0
2014-01-03 12:10:00,43.22,43.27,43.19,43.26,140000.0,38.7711,38.8159,38.7442,38.8069,140000.0
2014-01-03 12:20:00,43.26,43.3,43.23,43.28,78400.0,38.8069,38.8428,38.78,38.8249,78400.0
2014-01-03 12:30:00,43.29,43.31,43.21,43.27,76500.0,38.8339,38.8518,38.7621,38.8159,76500.0
2014-01-03 12:40:00,43.27,43.3,43.21,43.3,115000.0,38.8159,38.8428,38.7621,38.8428,115000.0
2014-01-03 12:50:00,43.31,43.4,43.31,43.37,52500.0,38.8518,38.9325,38.8518,38.9056,52500.0
2014-01-03 13:00:00,43.38,43.44,43.33,43.42,114900.0,38.9146,38.9684,38.8697,38.9505,114900.0
2014-01-03 13:10:00,43.42,43.43,43.38,43.4,63800.0,38.9505,38.9594,38.9146,38.9325,63800.0
2014-01-03 13:20:00,43.39,43.41,43.31,43.31,96500.0,38.9236,38.9415,38.8518,38.8518,96500.0
2014-01-03 13:30:00,43.32,43.38,43.26,43.37,85600.0,38.8608,38.9146,38.8069,38.9056,85600.0
2014-01-03 13:40:00,43.37,43.42,43.3,43.42,52300.0,38.9056,38.9505,38.8428,38.9505,52300.0
2014-01-03 13:50:00,43.41,43.41,43.35,43.36,44900.0,38.9415,38.9415,38.8877,38.8967,44900.0
2014-01-03 14:00:00,43.36,43.39,43.36,43.37,46400.0,38.8967,38.9236,38.8967,38.9056,46400.0
2014-01-03 14:10:00,43.37,43.38,43.33,43.37,63700.0,38.9056,38.9146,38.8697,38.9056,63700.0
2014-01-03 14:20:00,43.37,43.41,43.37,43.39,78800.0,38.9056,38.9415,38.9056,38.9236,78800.0
2014-01-03 14:30:00,43.39,43.41,43.37,43.41,75000.0,38.9236,38.9415,38.9056,38.9415,75000.0
2014-01-03 14:40:00,43.41,43.41,43.37,43.38,66600.0,38.9415,38.9415,38.9056,38.9146,66600.0
2014-01-03 14:50:00,43.38,43.48,43.38,43.47,50300.0,38.9146,39.0043,38.9146,38.9953,50300.0
2014-01-03 15:00:00,43.47,43.47,43.45,43.47,56900.0,38.9953,38.9953,38.9774,38.9953,56900.0
2014-01-03 15:10:00,43.47,43.57,43.46,43.57,83500.0,38.9953,39.085,38.9864,39.085,83500.0
2014-01-03 15:20:00,43.57,43.58,43.56,43.56,76600.0,39.085,39.094,39.0761,39.0761,76600.0
2014-01-03 15:30:00,43.57,43.58,43.5,43.54,146500.0,39.085,39.094,39.0222,39.0581,146500.0
2014-01-03 15:40:00,43.53,43.6,43.53,43.59,113000.0,39.0492,39.112,39.0492,39.103,113000.0
2014-01-03 15:50:00,43.59,43.6,43.52,43.55,184900.0,39.103,39.112,39.0402,39.0671,184900.0
2014-01-06 09:30:00,43.93,44.0,43.61,43.74,397800.0,39.408,39.4708,39.1209,39.2375,397800.0
2014-01-06 09:40:00,43.72,43.73,43.38,43.66,47400.0,39.2196,39.2286,38.9146,39.1658,47400.0
2014-01-06 09:50:00,43.67,43.75,43.53,43.75,35700.0,39.1747,39.2465,39.0492,39.2465,35700.0
2014-01-06 10:00:00,43.73,43.73,43.44,43.48,64100.0,39.2286,39.2286,38.9684,39.0043,64100.0
2014-01-06 10:10:00,43.47,43.5,43.3,43.39,37000.0,38.9953,39.0222,38.8428,38.9236,37000.0
2014-01-06 10:20:00,43.39,43.42,43.24,43.3,47200.0,38.9236,38.9505,38.789,38.8428,47200.0
2014-01-06 10:30:00,43.31,43.33,43.19,43.19,41400.0,38.8518,38.8697,38.7442,38.7442,41400.0
2014-01-06 10:40:00,43.17,43.2,42.98,42.99,63000.0,38.7262,38.7531,38.5558,38.5647,63000.0
2014-01-06 10:50:00,42.99,43.0,42.89,42.98,41400.0,38.5647,38.5737,38.475,38.5558,41400.0
2014-01-06 11:00:00,42.97,43.02,42.97,43.0,53700.0,38.5468,38.5917,38.5468,38.5737,53700.0
2014-01-06 11:10:00,43.0,43.02,42.91,42.92,36200.0,38.5737,38.5917,38.493,38.5019,36200.0
2014-01-06 11:20:00,42.95,43.0,42.91,42.99,30700.0,38.5289,38.5737,38.493,38.5647,30700.0
2014-01-06 11:30:00,42.99,43.02,42.91,43.0,87000.0,38.5647,38.5917,38.493,38.5737,87000.0
2014-01-06 11:40:00,43.0,43.0,42.95,43.0,32300.0,38.5737,38.5737,38.5289,38.5737,32300.0
2014-01-06 11:50:00,43.0,43.0,42.94,42.95,39300.0,38.5737,38.5737,38.5199,38.5289,39300.0
2014-01-06 12:00:00,42.95,43.0,42.92,42.99,15400.0,38.5289,38.5737,38.5019,38.5647,15400.0
2014-01-06 12:10:00,43.0,43.0,42.95,42.95,21800.0,38.5737,38.5737,38.5289,38.5289,21800.0
2014-01-06 12:20:00,42.95,42.96,42.92,42.92,23800.0,38.5289,38.5378,38.5019,38.5019,23800.0
2014-01-06 12:30:00,42.92,42.96,42.91,42.94,27800.0,38.5019,38.5378,38.493,38.5199,27800.0
2014-01-06 12:40:00,42.94,42.96,42.9,42.94,35900.0,38.5199,38.5378,38.484,38.5199,35900.0
2014-01-06 12:50:00,42.95,42.99,42.85,42.89,40200.0,38.5289,38.5647,38.4392,38.475,40200.0
2014-01-06 13:00:00,42.87,42.9,42.77,42.89,62600.0,38.4571,38.484,38.3674,38.475,62600.0
2014-01-06 13:10:00,42.88,42.92,42.86,42.9,40500.0,38.4661,38.5019,38.4481,38.484,40500.0
2014-01-06 13:20:00,42.9,42.92,42.89,42.9,38400.0,38.484,38.5019,38.475,38.484,38400.0
2014-01-06 13:30:00,42.9,42.91,42.87,42.9,31100.0,38.484,38.493,38.4571,38.484,31100.0
2014-01-06 13:40:00,42.9,42.93,42.89,42.89,35300.0,38.484,38.5109,38.475,38.475,35300.0
2014-01-06 13:50:00,42.89,42.95,42.87,42.88,69900.0,38.475,38.5289,38.4571,38.4661,69900.0
2014-01-06 14:00:00,42.88,42.94,42.87,42.88,128700.0,38.4661,38.5199,38.4571,38.4661,128700.0
2014-01-06 14:10:00,42.88,42.9,42.87,42.89,59600.0,38.4661,38.484,38.4571,38.475,59600.0
2014-01-06 14:20:00,42.88,42.91,42.88,42.91,49300.0,38.4661,38.493,38.4661,38.493,49300.0
2014-01-06 14:30:00,42.91,42.97,42.88,42.95,66600.0,38.493,38.5468,38.4661,38.5289,66600.0
2014-01-06 14:40:00,42.94,43.11,42.92,43.11,62900.0,38.5199,38.6724,38.5019,38.6724,62900.0
2014-01-06 14:50:00,43.12,43.25,43.1,43.23,36600.0,38.6814,38.798,38.6634,38.78,36600.0
2014-01-06 15:00:00,43.23,43.23,43.18,43.2,46200.0,38.78,38.78,38.7352,38.7531,46200.0
2014-01-06 15:10:00,43.2,43.23,43.17,43.21,43100.0,38.7531,38.78,38.7262,38.7621,43100.0
2014-01-06 15:20:00,43.22,43.24,43.09,43.13,55600.0,38.7711,38.789,38.6544,38.6903,55600.0
2014-01-06 15:30:00,43.13,43.14,43.06,43.07,49100.0,38.6903,38.6993,38.6275,38.6365,49100.0
2014-01-06 15:40:00,43.08,43.1,43.02,43.06,100000.0,38.6455,38.6634,38.5917,38.6275,100000.0
2014-01-06 15:50:00,43.06,43.19,43.06,43.12,155700.0,38.6275,38.7442,38.6275,38.6814,155700.0
2014-01-07 09:30:00,43.29,43.5,43.25,43.47,42900.0,38.8339,39.0222,38.798,38.9953,42900.0
2014-01-07 09:40:00,43.44,43.58,43.3,43.36,529500.0,38.9684,39.094,38.8428,38.8967,529500.0
2014-01-07 09:50:00,43.35,43.39,43.1,43.12,181400.0,38.8877,38.9236,38.6634,38.6814,181400.0
2014-01-07 10:00:00,43.12,43.14,42.83,42.9,138500.0,38.6814,38.6993,38.4212,38.484,138500.0
2014-01-07 10:10:00,42.89,42.91,42.78,42.91,55800.0,38.475,38.493,38.3764,38.493,55800.0
2014-01-07 10:20:00,42.91,42.99,42.83,42.99,48300.0,38.493,38.5647,38.4212,38.5647,48300.0
2014-01-07 10:30:00,42.99,43.04,42.85,42.91,57100.0,38.5647,38.6096,38.4392,38.493,57100.0
2014-01-07 10:40:00,42.93,43.0,42.86,42.86,53200.0,38.5109,38.5737,38.4481,38.4481,53200.0
2014-01-07 10:50:00,42.86,43.0,42.86,42.93,84300.0,38.4481,38.5737,38.4481,38.5109,84300.0
2014-01-07 11:00:00,42.95,43.01,42.95,42.98,15600.0,38.5289,38.5827,38.5289,38.5558,15600.0
2014-01-07 11:10:00,42.97,43.01,42.92,42.93,25800.0,38.5468,38.5827,38.5019,38.5109,25800.0
2014-01-07 11:20:00,42.93,43.0,42.91,42.98,27400.0,38.5109,38.5737,38.493,38.5558,27400.0
2014-01-07 11:30:00,42.99,43.02,42.87,42.87,21800.0,38.5647,38.5917,38.4571,38.4571,21800.0
2014-01-07 11:40:00,42.87,42.91,42.85,42.85,105300.0,38.4571,38.493,38.4392,38.4392,105300.0
2014-01-07 11:50:00,42.85,42.89,42.84,42.89,68900.0,38.4392,38.475,38.4302,38.475,68900.0
2014-01-07 12:00:00,42.89,42.96,42.87,42.87,23200.0,38.475,38.5378,38.4571,38.4571,23200.0
2014-01-07 12:10:00,42.87,42.87,42.75,42.83,34800.0,38.4571,38.4571,38.3494,38.4212,34800.0
2014-01-07 12:20:00,42.84,42.87,42.75,42.75,23700.0,38.4302,38.4571,38.3494,38.3494,23700.0
2014-01-07 12:30:00,42.75,42.77,42.68,42.69,68400.0,38.3494,38.3674,38.2867,38.2956,68400.0
2014-01-07 12:40:00,42.71,42.75,42.69,42.75,40200.0,38.3136,38.3494,38.2956,38.3494,40200.0
2014-01-07 12:50:00,42.75,42.75,42.68,42.75,34300.0,38.3494,38.3494,38.2867,38.3494,34300.0
2014-01-07 13:00:00,42.75,42.79,42.71,42.79,31900.0,38.3494,38.3853,38.3136,38.3853,31900.0
2014-01-07 13:10:00,42.78,42.85,42.74,42.84,32200.0,38.3764,38.4392,38.3405,38.4302,32200.0
2014-01-07 13:20:00,42.83,42.85,42.79,42.84,44700.0,38.4212,38.4392,38.3853,38.4302,44700.0
2014-01-07 13:30:00,42.84,42.91,42.83,42.91,31300.0,38.4302,38.493,38.4212,38.493,31300.0
2014-01-07 13:40:00,42.91,42.91,42.84,42.84,23200.0,38.493,38.493,38.4302,38.4302,23200.0
2014-01-07 13:50:00,42.85,42.88,42.79,42.83,52000.0,38.4392,38.4661,38.3853,38.4212,52000.0
2014-01-07 14:00:00,42.82,42.87,42.8,42.85,162300.0,38.4122,38.4571,38.3943,38.4392,162300.0
2014-01-07 14:10:00,42.86,42.93,42.86,42.89,39100.0,38.4481,38.5109,38.4481,38.475,39100.0
2014-01-07 14:20:00,42.89,42.9,42.83,42.86,36600.0,38.475,38.484,38.4212,38.4481,36600.0
2014-01-07 14:30:00,42.86,42.96,42.86,42.94,26500.0,38.4481,38.5378,38.4481,38.5199,26500.0
2014-01-07 14:40:00,42.93,42.99,42.93,42.99,31700.0,38.5109,38.5647,38.5109,38.5647,31700.0
2014-01-07 14:50:00,42.99,43.0,42.95,42.98,24000.0,38.5647,38.5737,38.5289,38.5558,24000.0
2014-01-07 15:00:00,42.97,43.01,42.97,42.98,85100.0,38.5468,38.5827,38.5468,38.5558,85100.0
2014-01-07 15:10:00,42.98,43.07,42.98,43.05,64700.0,38.5558,38.6365,38.5558,38.6186,64700.0
2014-01-07 15:20:00,43.05,43.09,42.98,43.0,121800.0,38.6186,38.6544,38.5558,38.5737,121800.0
2014-01-07 15:30:00,43.0,43.01,42.96,42.98,110100.0,38.5737,38.5827,38.5378,38.5558,110100.0
2014-01-07 15:40:00,42.97,43.01,42.97,42.99,123300.0,38.5468,38.5827,38.5468,38.5647,123300.0
2014-01-07 15:50:00,42.99,43.0,42.95,42.96,200000.0,38.5647,38.5737,38.5289,38.5378,200000.0
2014-01-08 09:30:00,43.15,43.65,43.08,43.16,58300.0,38.7083,39.1568,38.6455,38.7172,58300.0
2014-01-08 09:40:00,43.16,43.2,42.93,42.98,35600.0,38.7172,38.7531,38.5109,38.5558,35600.0
2014-01-08 09:50:00,43.0,43.11,42.9,43.11,126300.0,38.5737,38.6724,38.484,38.6724,126300.0
2014-01-08 10:00:00,43.12,43.27,43.12,43.25,127500.0,38.6814,38.8159,38.6814,38.798,127500.0
2014-01-08 10:10:00,43.25,43.39,43.25,43.36,40600.0,38.798,38.9236,38.798,38.8967,40600.0
2014-01-08 10:20:00,43.36,43.42,43.3,43.4,69300.0,38.8967,38.9505,38.8428,38.9325,69300.0
2014-01-08 10:30:00,43.35,43.58,43.34,43.55,76100.0,38.8877,39.094,38.8787,39.0671,76100.0
2014-01-08 10:40:00,43.55,43.59,43.5,43.51,35700.0,39.0671,39.103,39.0222,39.0312,35700.0
2014-01-08 10:50:00,43.52,43.57,43.47,43.51,35500.0,39.0402,39.085,38.9953,39.0312,35500.0
2014-01-08 11:00:00,43.49,43.6,43.47,43.51,22500.0,39.0133,39.112,38.9953,39.0312,22500.0
2014-01-08 11:10:00,43.52,43.54,43.5,43.54,48500.0,39.0402,39.0581,39.0222,39.0581,48500.0
2014-01-08 11:20:00,43.55,43.69,43.54,43.64,35100.0,39.0671,39.1927,39.0581,39.1478,35100.0
2014-01-08 11:30:00,43.65,43.76,43.65,43.68,45800.0,39.1568,39.2555,39.1568,39.1837,45800.0
2014-01-08 11:40:00,43.7,43.75,43.6,43.64,68200.0,39.2017,39.2465,39.112,39.1478,68200.0
2014-01-08 11:50:00,43.64,43.7,43.58,43.64,57700.0,39.1478,39.2017,39.094,39.1478,57700.0
2014-01-08 12:00:00,43.64,43.69,43.62,43.62,25100.0,39.1478,39.1927,39.1299,39.1299,25100.0
2014-01-08 12:10:00,43.62,43.65,43.6,43.64,11800.0,39.1299,39.1568,39.112,39.1478,11800.0
2014-01-08 12:20:00,43.64,43.67,43.62,43.63,19600.0,39.1478,39.1747,39.1299,39.1389,19600.0
2014-01-08 12:30:00,43.62,43.62,43.52,43.52,20100.0,39.1299,39.1299,39.0402,39.0402,20100.0
2014-01-08 12:40:00,43.53,43.61,43.53,43.6,17300.0,39.0492,39.1209,39.0492,39.112,17300.0
2014-01-08 12:50:00,43.6,43.66,43.59,43.66,29700.0,39.112,39.1658,39.103,39.1658,29700.0
2014-01-08 13:00:00,43.67,43.7,43.63,43.68,19500.0,39.1747,39.2017,39.1389,39.1837,19500.0
2014-01-08 13:10:00,43.68,43.74,43.61,43.63,20600.0,39.1837,39.2375,39.1209,39.1389,20600.0
2014-01-08 13:20:00,43.63,43.75,43.62,43.75,19800.0,39.1389,39.2465,39.1299,39.2465,19800.0
2014-01-08 13:30:00,43.74,43.82,43.73,43.82,24300.0,39.2375,39.3093,39.2286,39.3093,24300.0
2014-01-08 13:40:00,43.82,43.86,43.78,43.83,14400.0,39.3093,39.3452,39.2734,39.3183,14400.0
2014-01-08 13:50:00,43.83,43.83,43.78,43.78,16500.0,39.3183,39.3183,39.2734,39.2734,16500.0
2014-01-08 14:00:00,43.77,43.82,43.69,43.7,30800.0,39.2645,39.3093,39.1927,39.2017,30800.0
2014-01-08 14:10:00,43.69,43.77,43.68,43.71,28500.0,39.1927,39.2645,39.1837,39.2106,28500.0
2014-01-08 14:20:00,43.72,43.79,43.71,43.77,12000.0,39.2196,39.2824,39.2106,39.2645,12000.0
2014-01-08 14:30:00,43.78,43.83,43.73,43.73,47800.0,39.2734,39.3183,39.2286,39.2286,47800.0
2014-01-08 14:40:00,43.74,43.75,43.64,43.64,15300.0,39.2375,39.2465,39.1478,39.1478,15300.0
2014-01-08 14:50:00,43.65,43.73,43.62,43.63,23500.0,39.1568,39.2286,39.1299,39.1389,23500.0
2014-01-08 15:00:00,43.62,43.73,43.62,43.68,47300.0,39.1299,39.2286,39.1299,39.1837,47300.0
2014-01-08 15:10:00,43.68,43.78,43.65,43.65,59000.0,39.1837,39.2734,39.1568,39.1568,59000.0
2014-01-08 15:20:00,43.65,43.66,43.59,43.65,50400.0,39.1568,39.1658,39.103,39.1568,50400.0
2014-01-08 15:30:00,43.64,43.68,43.57,43.68,63100.0,39.1478,39.1837,39.085,39.1837,63100.0
2014-01-08 15:40:00,43.68,43.77,43.64,43.77,85200.0,39.1837,39.2645,39.1478,39.2645,85200.0
2014-01-08 15:50:00,43.78,43.92,43.78,43.83,343600.0,39.2734,39.399,39.2734,39.3183,343600.0
2014-01-09 09:30:00,43.95,44.2,43.77,43.95,77100.0,39.4259,39.6502,39.2645,39.4259,77100.0
2014-01-09 09:40:00,43.95,44.21,43.8,43.9,46900.0,39.4259,39.6592,39.2914,39.3811,46900.0
2014-01-09 09:50:00,43.9,44.13,43.89,44.04,651100.0,39.3811,39.5874,39.3721,39.5067,651100.0
2014-01-09 10:00:00,44.04,44.05,43.74,43.74,29300.0,39.5067,39.5156,39.2375,39.2375,29300.0
2014-01-09 10:10:00,43.74,43.75,43.61,43.71,30200.0,39.2375,39.2465,39.1209,39.2106,30200.0
2014-01-09 10:20:00,43.71,43.71,43.43,43.54,34900.0,39.2106,39.2106,38.9594,39.0581,34900.0
2014-01-09 10:30:00,43.53,43.53,43.37,43.38,36100.0,39.0492,39.0492,38.9056,38.9146,36100.0
2014-01-09 10:40:00,43.36,43.4,43.16,43.21,30700.0,38.8967,38.9325,38.7172,38.7621,30700.0
2014-01-09 10:50:00,43.21,43.24,43.19,43.22,54400.0,38.7621,38.789,38.7442,38.7711,54400.0
2014-01-09 11:00:00,43.2,43.2,42.95,42.96,489900.0,38.7531,38.7531,38.5289,38.5378,489900.0
2014-01-09 11:10:00,42.95,42.98,42.9,42.96,24900.0,38.5289,38.5558,38.484,38.5378,24900.0
2014-01-09 11:20:00,42.96,43.02,42.91,42.99,128900.0,38.5378,38.5917,38.493,38.5647,128900.0
2014-01-09 11:30:00,42.99,43.09,42.98,43.09,53500.0,38.5647,38.6544,38.5558,38.6544,53500.0
2014-01-09 11:40:00,43.09,43.16,43.02,43.05,28300.0,38.6544,38.7172,38.5917,38.6186,28300.0
2014-01-09 11:50:00,43.04,43.09,43.03,43.05,21500.0,38.6096,38.6544,38.6006,38.6186,21500.0
2014-01-09 12:00:00,43.05,43.06,43.0,43.03,449900.0,38.6186,38.6275,38.5737,38.6006,449900.0
2014-01-09 12:10:00,43.04,43.13,43.04,43.1,30400.0,38.6096,38.6903,38.6096,38.6634,30400.0
2014-01-09 12:20:00,43.1,43.2,43.09,43.2,13700.0,38.6634,38.7531,38.6544,38.7531,13700.0
2014-01-09 12:30:00,43.19,43.33,43.19,43.29,27900.0,38.7442,38.8697,38.7442,38.8339,27900.0
2014-01-09 12:40:00,43.27,43.32,43.27,43.29,37700.0,38.8159,38.8608,38.8159,38.8339,37700.0
2014-01-09 12:50:00,43.28,43.29,43.2,43.27,33100.0,38.8249,38.8339,38.7531,38.8159,33100.0
2014-01-09 13:00:00,43.26,43.26,43.21,43.21,27800.0,38.8069,38.8069,38.7621,38.7621,27800.0
2014-01-09 13:10:00,43.21,43.25,43.17,43.23,32800.0,38.7621,38.798,38.7262,38.78,32800.0
2014-01-09 13:20:00,43.22,43.3,43.21,43.28,23300.0,38.7711,38.8428,38.7621,38.8249,23300.0
2014-01-09 13:30:00,43.28,43.28,43.17,43.2,30500.0,38.8249,38.8249,38.7262,38.7531,30500.0
2014-01-09 13:40:00,43.19,43.2,43.15,43.18,62500.0,38.7442,38.7531,38.7083,38.7352,62500.0
2014-01-09 13:50:00,43.18,43.21,43.18,43.2,58800.0,38.7352,38.7621,38.7352,38.7531,58800.0
2014-01-09 14:00:00,43.2,43.2,43.03,43.09,53800.0,38.7531,38.7531,38.6006,38.6544,53800.0
2014-01-09 14:10:00,43.09,43.11,43.09,43.1,34900.0,38.6544,38.6724,38.6544,38.6634,34900.0
2014-01-09 14:20:00,43.1,43.13,43.02,43.03,53100.0,38.6634,38.6903,38.5917,38.6006,53100.0
2014-01-09 14:30:00,43.04,43.08,43.01,43.05,49100.0,38.6096,38.6455,38.5827,38.6186,49100.0
2014-01-09 14:40:00,43.03,43.13,43.02,43.05,28500.0,38.6006,38.6903,38.5917,38.6186,28500.0
2014-01-09 14:50:00,43.05,43.2,43.05,43.17,61600.0,38.6186,38.7531,38.6186,38.7262,61600.0
2014-01-09 15:00:00,43.17,43.18,43.11,43.15,27900.0,38.7262,38.7352,38.6724,38.7083,27900.0
2014-01-09 15:10:00,43.14,43.15,43.05,43.07,122000.0,38.6993,38.7083,38.6186,38.6365,122000.0
2014-01-09 15:20:00,43.07,43.09,43.06,43.07,52400.0,38.6365,38.6544,38.6275,38.6365,52400.0
2014-01-09 15:30:00,43.07,43.09,43.05,43.07,44600.0,38.6365,38.6544,38.6186,38.6365,44600.0
2014-01-09 15:40:00,43.08,43.09,43.02,43.05,130300.0,38.6455,38.6544,38.5917,38.6186,130300.0
2014-01-09 15:50:00,43.06,43.1,43.02,43.07,218100.0,38.6275,38.6634,38.5917,38.6365,218100.0
2014-01-10 09:30:00,43.32,43.45,43.17,43.25,135900.0,38.8608,38.9774,38.7262,38.798,135900.0
2014-01-10 09:40:00,43.25,43.3,43.16,43.29,195400.0,38.798,38.8428,38.7172,38.8339,195400.0
2014-01-10 09:50:00,43.29,43.3,43.08,43.24,84600.0,38.8339,38.8428,38.6455,38.789,84600.0
2014-01-10 10:00:00,43.25,43.26,43.06,43.1,73000.0,38.798,38.8069,38.6275,38.6634,73000.0
2014-01-10 10:10:00,43.1,43.13,43.0,43.1,63300.0,38.6634,38.6903,38.5737,38.6634,63300.0
2014-01-10 10:20:00,43.1,43.16,43.05,43.12,108700.0,38.6634,38.7172,38.6186,38.6814,108700.0
2014-01-10 10:30:00,43.14,43.16,43.03,43.05,41900.0,38.6993,38.7172,38.6006,38.6186,41900.0
2014-01-10 10:40:00,43.06,43.11,42.99,43.09,23200.0,38.6275,38.6724,38.5647,38.6544,23200.0
2014-01-10 10:50:00,43.1,43.15,43.04,43.09,46600.0,38.6634,38.7083,38.6096,38.6544,46600.0
2014-01-10 11:00:00,43.09,43.09,42.97,43.0,59300.0,38.6544,38.6544,38.5468,38.5737,59300.0
2014-01-10 11:10:00,43.0,43.0,42.83,42.84,106300.0,38.5737,38.5737,38.4212,38.4302,106300.0
2014-01-10 11:20:00,42.84,42.96,42.82,42.96,65400.0,38.4302,38.5378,38.4122,38.5378,65400.0
2014-01-10 11:30:00,42.96,42.98,42.87,42.87,39500.0,38.5378,38.5558,38.4571,38.4571,39500.0
2014-01-10 11:40:00,42.9,42.9,42.84,42.85,26000.0,38.484,38.484,38.4302,38.4392,26000.0
2014-01-10 11:50:00,42.85,42.9,42.82,42.83,57400.0,38.4392,38.484,38.4122,38.4212,57400.0
2014-01-10 12:00:00,42.83,42.9,42.79,42.84,23600.0,38.4212,38.484,38.3853,38.4302,23600.0
2014-01-10 12:10:00,42.83,42.9,42.83,42.83,72900.0,38.4212,38.484,38.4212,38.4212,72900.0
2014-01-10 12:20:00,42.83,42.89,42.7,42.87,541500.0,38.4212,38.475,38.3046,38.4571,541500.0
2014-01-10 12:30:00,42.87,42.95,42.7,42.9,453200.0,38.4571,38.5289,38.3046,38.484,453200.0
2014-01-10 12:40:00,42.9,42.95,42.83,42.89,34900.0,38.484,38.5289,38.4212,38.475,34900.0
2014-01-10 12:50:00,42.89,42.95,42.85,42.95,35500.0,38.475,38.5289,38.4392,38.5289,35500.0
2014-01-10 13:00:00,42.95,42.96,42.91,42.92,32400.0,38.5289,38.5378,38.493,38.5019,32400.0
2014-01-10 13:10:00,42.92,42.97,42.92,42.95,34900.0,38.5019,38.5468,38.5019,38.5289,34900.0
2014-01-10 13:20:00,42.95,43.01,42.95,43.0,27400.0,38.5289,38.5827,38.5289,38.5737,27400.0
2014-01-10 13:30:00,43.0,43.06,42.98,43.05,24400.0,38.5737,38.6275,38.5558,38.6186,24400.0
2014-01-10 13:40:00,43.05,43.1,43.0,43.03,22300.0,38.6186,38.6634,38.5737,38.6006,22300.0
2014-01-10 13:50:00,43.04,43.06,42.94,42.98,27100.0,38.6096,38.6275,38.5199,38.5558,27100.0
2014-01-10 14:00:00,42.98,43.01,42.96,42.99,45300.0,38.5558,38.5827,38.5378,38.5647,45300.0
2014-01-10 14:10:00,42.98,43.04,42.97,43.04,568100.0,38.5558,38.6096,38.5468,38.6096,568100.0
2014-01-10 14:20:00,43.05,43.21,43.0,43.11,276600.0,38.6186,38.7621,38.5737,38.6724,276600.0
2014-01-10 14:30:00,43.13,43.32,43.13,43.19,89200.0,38.6903,38.8608,38.6903,38.7442,89200.0
2014-01-10 14:40:00,43.17,43.25,43.13,43.19,39100.0,38.7262,38.798,38.6903,38.7442,39100.0
2014-01-10 14:50:00,43.19,43.19,43.12,43.15,47500.0,38.7442,38.7442,38.6814,38.7083,47500.0
2014-01-10 15:00:00,43.15,43.19,43.14,43.15,63300.0,38.7083,38.7442,38.6993,38.7083,63300.0
2014-01-10 15:10:00,43.14,43.16,43.1,43.1,40000.0,38.6993,38.7172,38.6634,38.6634,40000.0
2014-01-10 15:20:00,43.11,43.16,43.07,43.08,45800.0,38.6724,38.7172,38.6365,38.6455,45800.0
2014-01-10 15:30:00,43.07,43.07,42.94,43.0,143100.0,38.6365,38.6365,38.5199,38.5737,143100.0
2014-01-10 15:40:00,43.0,43.0,42.9,42.94,624200.0,38.5737,38.5737,38.484,38.5199,624200.0
2014-01-10 15:50:00,42.95,43.01,42.94,42.99,229600.0,38.5289,38.5827,38.5199,38.5647,229600.0
2014-01-13 09:30:00,43.06,43.49,42.78,43.12,377100.0,38.6275,39.0133,38.3764,38.6814,377100.0
2014-01-13 09:40:00,43.11,43.17,42.92,42.99,58500.0,38.6724,38.7262,38.5019,38.5647,58500.0
2014-01-13 09:50:00,42.98,42.98,42.55,42.59,69700.0,38.5558,38.5558,38.17,38.2059,69700.0
2014-01-13 10:00:00,42.61,42.73,42.53,42.61,58900.0,38.2239,38.3315,38.1521,38.2239,58900.0
2014-01-13 10:10:00,42.61,42.69,42.56,42.64,50700.0,38.2239,38.2956,38.179,38.2508,50700.0
2014-01-13 10:20:00,42.62,42.8,42.6,42.79,80600.0,38.2328,38.3943,38.2149,38.3853,80600.0
2014-01-13 10:30:00,42.77,42.87,42.7,42.87,31700.0,38.3674,38.4571,38.3046,38.4571,31700.0
2014-01-13 10:40:00,42.87,42.87,42.8,42.82,42800.0,38.4571,38.4571,38.3943,38.4122,42800.0
2014-01-13 10:50:00,42.83,43.0,42.77,42.78,48000.0,38.4212,38.5737,38.3674,38.3764,48000.0
2014-01-13 11:00:00,42.77,42.8,42.76,42.78,35200.0,38.3674,38.3943,38.3584,38.3764,35200.0
2014-01-13 11:10:00,42.78,42.8,42.72,42.72,55700.0,38.3764,38.3943,38.3225,38.3225,55700.0
2014-01-13 11:20:00,42.73,42.76,42.69,42.73,58800.0,38.3315,38.3584,38.2956,38.3315,58800.0
2014-01-13 11:30:00,42.73,42.84,42.73,42.84,28200.0,38.3315,38.4302,38.3315,38.4302,28200.0
2014-01-13 11:40:00,42.83,42.85,42.74,42.76,39100.0,38.4212,38.4392,38.3405,38.3584,39100.0
2014-01-13 11:50:00,42.77,42.8,42.69,42.7,79900.0,38.3674,38.3943,38.2956,38.3046,79900.0
2014-01-13 12:00:00,42.7,42.73,42.63,42.65,97800.0,38.3046,38.3315,38.2418,38.2597,97800.0
2014-01-13 12:10:00,42.65,42.68,42.62,42.64,27800.0,38.2597,38.2867,38.2328,38.2508,27800.0
2014-01-13 12:20:00,42.64,42.66,42.55,42.57,89200.0,38.2508,38.2687,38.17,38.188,89200.0
2014-01-13 12:30:00,42.56,42.66,42.55,42.65,64600.0,38.179,38.2687,38.17,38.2597,64600.0
2014-01-13 12:40:00,42.66,42.74,42.63,42.66,42100.0,38.2687,38.3405,38.2418,38.2687,42100.0
2014-01-13 12:50:00,42.65,42.68,42.55,42.56,29000.0,38.2597,38.2867,38.17,38.179,29000.0
2014-01-13 13:00:00,42.56,42.6,42.42,42.57,55300.0,38.179,38.2149,38.0534,38.188,55300.0
2014-01-13 13:10:00,42.58,42.68,42.57,42.65,44200.0,38.1969,38.2867,38.188,38.2597,44200.0
2014-01-13 13:20:00,42.65,42.91,42.64,42.65,123700.0,38.2597,38.493,38.2508,38.2597,123700.0
2014-01-13 13:30:00,42.83,42.85,42.71,42.8,127600.0,38.4212,38.4392,38.3136,38.3943,127600.0
2014-01-13 13:40:00,42.8,42.8,42.69,42.76,61400.0,38.3943,38.3943,38.2956,38.3584,61400.0
2014-01-13 13:50:00,42.75,42.9,42.74,42.89,83700.0,38.3494,38.484,38.3405,38.475,83700.0
2014-01-13 14:00:00,42.88,42.89,42.8,42.86,86200.0,38.4661,38.475,38.3943,38.4481,86200.0
2014-01-13 14:10:00,42.87,42.93,42.83,42.84,88200.0,38.4571,38.5109,38.4212,38.4302,88200.0
2014-01-13 14:20:00,42.84,42.86,42.75,42.81,95400.0,38.4302,38.4481,38.3494,38.4033,95400.0
2014-01-13 14:30:00,42.81,42.85,42.72,42.76,56400.0,38.4033,38.4392,38.3225,38.3584,56400.0
2014-01-13 14:40:00,42.75,42.9,42.68,42.76,99600.0,38.3494,38.484,38.2867,38.3584,99600.0
2014-01-13 14:50:00,42.74,42.81,42.69,42.76,179500.0,38.3405,38.4033,38.2956,38.3584,179500.0
2014-01-13 15:00:00,42.76,42.8,42.67,42.68,242000.0,38.3584,38.3943,38.2777,38.2867,242000.0
2014-01-13 15:10:00,42.68,42.78,42.67,42.78,231200.0,38.2867,38.3764,38.2777,38.3764,231200.0
2014-01-13 15:20:00,42.77,42.87,42.75,42.84,106000.0,38.3674,38.4571,38.3494,38.4302,106000.0
2014-01-13 15:30:00,42.84,42.84,42.76,42.8,201000.0,38.4302,38.4302,38.3584,38.3943,201000.0
2014-01-13 15:40:00,42.8,42.87,42.77,42.86,137600.0,38.3943,38.4571,38.3674,38.4481,137600.0
2014-01-13 15:50:00,42.86,43.01,42.83,42.94,438700.0,38.4481,38.5827,38.4212,38.5199,438700.0
2014-01-14 09:30:00,43.21,43.4,43.0,43.18,144800.0,38.7621,38.9325,38.5737,38.7352,144800.0
2014-01-14 09:40:00,43.18,43.2,43.01,43.09,1827900.0,38.7352,38.7531,38.5827,38.6544,1827900.0
2014-01-14 09:50:00,43.09,43.21,43.05,43.15,562600.0,38.6544,38.7621,38.6186,38.7083,562600.0
2014-01-14 10:00:00,43.15,43.59,43.13,43.48,171300.0,38.7083,39.103,38.6903,39.0043,171300.0
2014-01-14 10:10:00,43.48,43.68,43.44,43.65,201400.0,39.0043,39.1837,38.9684,39.1568,201400.0
2014-01-14 10:20:00,43.62,43.65,43.53,43.63,48100.0,39.1299,39.1568,39.0492,39.1389,48100.0
2014-01-14 10:30:00,43.64,43.65,43.58,43.63,60200.0,39.1478,39.1568,39.094,39.1389,60200.0
2014-01-14 10:40:00,43.64,43.82,43.63,43.73,67600.0,39.1478,39.3093,39.1389,39.2286,67600.0
2014-01-14 10:50:00,43.73,43.89,43.71,43.8,105600.0,39.2286,39.3721,39.2106,39.2914,105600.0
2014-01-14 11:00:00,43.79,43.89,43.79,43.8,61600.0,39.2824,39.3721,39.2824,39.2914,61600.0
2014-01-14 11:10:00,43.8,43.85,43.77,43.83,96300.0,39.2914,39.3362,39.2645,39.3183,96300.0
2014-01-14 11:20:00,43.82,43.9,43.8,43.86,107700.0,39.3093,39.3811,39.2914,39.3452,107700.0
2014-01-14 11:30:00,43.86,43.98,43.85,43.88,95000.0,39.3452,39.4528,39.3362,39.3631,95000.0
2014-01-14 11:40:00,43.89,43.91,43.8,43.82,74000.0,39.3721,39.39,39.2914,39.3093,74000.0
2014-01-14 11:50:00,43.82,43.84,43.73,43.8,48900.0,39.3093,39.3272,39.2286,39.2914,48900.0
2014-01-14 12:00:00,43.81,43.83,43.74,43.75,40200.0,39.3003,39.3183,39.2375,39.2465,40200.0
2014-01-14 12:10:00,43.77,43.85,43.77,43.84,56800.0,39.2645,39.3362,39.2645,39.3272,56800.0
2014-01-14 12:20:00,43.84,43.99,43.84,43.99,91700.0,39.3272,39.4618,39.3272,39.4618,91700.0
2014-01-14 12:30:00,43.98,43.99,43.85,43.86,87700.0,39.4528,39.4618,39.3362,39.3452,87700.0
2014-01-14 12:40:00,43.86,44.0,43.85,43.97,128200.0,39.3452,39.4708,39.3362,39.4439,128200.0
2014-01-14 12:50:00,43.95,44.21,43.93,44.19,141700.0,39.4259,39.6592,39.408,39.6412,141700.0
2014-01-14 13:00:00,44.19,44.2,44.15,44.15,44700.0,39.6412,39.6502,39.6053,39.6053,44700.0
2014-01-14 13:10:00,44.16,44.16,44.09,44.14,82500.0,39.6143,39.6143,39.5515,39.5964,82500.0
2014-01-14 13:20:00,44.15,44.15,44.08,44.1,83500.0,39.6053,39.6053,39.5425,39.5605,83500.0
2014-01-14 13:30:00,44.1,44.16,44.04,44.15,95700.0,39.5605,39.6143,39.5067,39.6053,95700.0
2014-01-14 13:40:00,44.15,44.16,44.0,44.03,58000.0,39.6053,39.6143,39.4708,39.4977,58000.0
2014-01-14 13:50:00,44.02,44.05,43.96,44.05,89100.0,39.4887,39.5156,39.4349,39.5156,89100.0
2014-01-14 14:00:00,44.05,44.14,44.04,44.05,71500.0,39.5156,39.5964,39.5067,39.5156,71500.0
2014-01-14 14:10:00,44.05,44.06,43.95,43.98,78700.0,39.5156,39.5246,39.4259,39.4528,78700.0
2014-01-14 14:20:00,43.98,44.2,43.98,44.2,105300.0,39.4528,39.6502,39.4528,39.6502,105300.0
2014-01-14 14:30:00,44.2,44.21,44.11,44.13,80700.0,39.6502,39.6592,39.5695,39.5874,80700.0
2014-01-14 14:40:00,44.13,44.14,44.01,44.02,67500.0,39.5874,39.5964,39.4797,39.4887,67500.0
2014-01-14 14:50:00,44.02,44.02,43.95,43.95,50200.0,39.4887,39.4887,39.4259,39.4259,50200.0
2014-01-14 15:00:00,43.95,43.98,43.91,43.95,83300.0,39.4259,39.4528,39.39,39.4259,83300.0
2014-01-14 15:10:00,43.95,44.03,43.9,44.0,183300.0,39.4259,39.4977,39.3811,39.4708,183300.0
2014-01-14 15:20:00,44.01,44.06,43.99,44.05,84500.0,39.4797,39.5246,39.4618,39.5156,84500.0
2014-01-14 15:30:00,44.05,44.13,44.04,44.11,130300.0,39.5156,39.5874,39.5067,39.5695,130300.0
2014-01-14 15:40:00,44.12,44.21,44.1,44.2,102300.0,39.5784,39.6592,39.5605,39.6502,102300.0
2014-01-14 15:50:00,44.2,44.2,44.11,44.12,252000.0,39.6502,39.6502,39.5695,39.5784,252000.0
2014-01-15 09:30:00,44.64,45.18,44.42,45.16,201700.0,40.0449,40.5293,39.8475,40.5114,201700.0
2014-01-15 09:40:00,45.16,45.3,44.97,45.03,137900.0,40.5114,40.637,40.3409,40.3948,137900.0
2014-01-15 09:50:00,45.02,45.05,44.89,44.96,95800.0,40.3858,40.4127,40.2692,40.332,95800.0
2014-01-15 10:00:00,44.98,45.04,44.88,44.97,78000.0,40.3499,40.4037,40.2602,40.3409,78000.0
2014-01-15 10:10:00,44.97,45.15,44.89,45.14,117300.0,40.3409,40.5024,40.2692,40.4934,117300.0
2014-01-15 10:20:00,45.14,45.2,45.1,45.16,89500.0,40.4934,40.5473,40.4575,40.5114,89500.0
2014-01-15 10:30:00,45.16,45.26,45.16,45.24,52800.0,40.5114,40.6011,40.5114,40.5831,52800.0
2014-01-15 10:40:00,45.25,45.3,45.21,45.3,46200.0,40.5921,40.637,40.5562,40.637,46200.0
2014-01-15 10:50:00,45.29,45.37,45.25,45.25,45800.0,40.628,40.6998,40.5921,40.5921,45800.0
2014-01-15 11:00:00,45.25,45.5,45.25,45.45,81200.0,40.5921,40.8164,40.5921,40.7715,81200.0
2014-01-15 11:10:00,45.43,45.43,45.3,45.41,78300.0,40.7536,40.7536,40.637,40.7356,78300.0
2014-01-15 11:20:00,45.4,45.42,45.28,45.4,70200.0,40.7267,40.7446,40.619,40.7267,70200.0
2014-01-15 11:30:00,45.39,45.4,45.35,45.38,30800.0,40.7177,40.7267,40.6818,40.7087,30800.0
2014-01-15 11:40:00,45.39,45.46,45.38,45.45,46500.0,40.7177,40.7805,40.7087,40.7715,46500.0
2014-01-15 11:50:00,45.45,45.56,45.43,45.46,70900.0,40.7715,40.8702,40.7536,40.7805,70900.0
2014-01-15 12:00:00,45.44,45.5,45.39,45.45,33600.0,40.7625,40.8164,40.7177,40.7715,33600.0
2014-01-15 12:10:00,45.45,45.51,45.45,45.46,59900.0,40.7715,40.8253,40.7715,40.7805,59900.0
2014-01-15 12:20:00,45.45,45.51,45.45,45.5,48500.0,40.7715,40.8253,40.7715,40.8164,48500.0
2014-01-15 12:30:00,45.51,45.54,45.48,45.5,33600.0,40.8253,40.8523,40.7984,40.8164,33600.0
2014-01-15 12:40:00,45.5,45.54,45.45,45.54,27100.0,40.8164,40.8523,40.7715,40.8523,27100.0
2014-01-15 12:50:00,45.55,45.62,45.53,45.56,42400.0,40.8612,40.924,40.8433,40.8702,42400.0
2014-01-15 13:00:00,45.57,45.65,45.52,45.64,34600.0,40.8792,40.9509,40.8343,40.942,34600.0
2014-01-15 13:10:00,45.63,45.67,45.53,45.55,26700.0,40.933,40.9689,40.8433,40.8612,26700.0
2014-01-15 13:20:00,45.54,45.58,45.49,45.58,35800.0,40.8523,40.8881,40.8074,40.8881,35800.0
2014-01-15 13:30:00,45.58,45.62,45.53,45.53,29000.0,40.8881,40.924,40.8433,40.8433,29000.0
2014-01-15 13:40:00,45.54,45.61,45.52,45.59,58700.0,40.8523,40.915,40.8343,40.8971,58700.0
2014-01-15 13:50:00,45.61,45.63,45.54,45.58,53500.0,40.915,40.933,40.8523,40.8881,53500.0
2014-01-15 14:00:00,45.58,45.6,45.52,45.54,57600.0,40.8881,40.9061,40.8343,40.8523,57600.0
2014-01-15 14:10:00,45.52,45.56,45.5,45.55,39200.0,40.8343,40.8702,40.8164,40.8612,39200.0
2014-01-15 14:20:00,45.56,45.6,45.52,45.58,36000.0,40.8702,40.9061,40.8343,40.8881,36000.0
2014-01-15 14:30:00,45.59,45.6,45.45,45.47,37900.0,40.8971,40.9061,40.7715,40.7895,37900.0
2014-01-15 14:40:00,45.47,45.55,45.43,45.53,28900.0,40.7895,40.8612,40.7536,40.8433,28900.0
2014-01-15 14:50:00,45.52,45.54,45.46,45.52,22900.0,40.8343,40.8523,40.7805,40.8343,22900.0
2014-01-15 15:00:00,45.51,45.53,45.48,45.48,25500.0,40.8253,40.8433,40.7984,40.7984,25500.0
2014-01-15 15:10:00,45.5,45.5,45.38,45.4,54600.0,40.8164,40.8164,40.7087,40.7267,54600.0
2014-01-15 15:20:00,45.41,45.45,45.37,45.38,75100.0,40.7356,40.7715,40.6998,40.7087,75100.0
2014-01-15 15:30:00,45.39,45.4,45.31,45.39,101500.0,40.7177,40.7267,40.6459,40.7177,101500.0
2014-01-15 15:40:00,45.4,45.44,45.32,45.33,137700.0,40.7267,40.7625,40.6549,40.6639,137700.0
2014-01-15 15:50:00,45.34,45.42,45.34,45.37,230900.0,40.6728,40.7446,40.6728,40.6998,230900.0
2014-01-16 09:30:00,45.54,45.74,45.19,45.21,40900.0,40.8523,41.0317,40.5383,40.5562,40900.0
2014-01-16 09:40:00,45.19,45.32,45.12,45.31,83300.0,40.5383,40.6549,40.4755,40.6459,83300.0
2014-01-16 09:50:00,45.31,45.48,45.28,45.28,60100.0,40.6459,40.7984,40.619,40.619,60100.0
2014-01-16 10:00:00,45.27,45.3,45.16,45.24,19100.0,40.61,40.637,40.5114,40.5831,19100.0
2014-01-16 10:10:00,45.25,45.29,45.22,45.25,32200.0,40.5921,40.628,40.5652,40.5921,32200.0
2014-01-16 10:20:00,45.25,45.28,45.21,45.23,33000.0,40.5921,40.619,40.5562,40.5742,33000.0
2014-01-16 10:30:00,45.23,45.37,45.23,45.34,28600.0,40.5742,40.6998,40.5742,40.6728,28600.0
2014-01-16 10:40:00,45.33,45.36,45.26,45.36,53200.0,40.6639,40.6908,40.6011,40.6908,53200.0
2014-01-16 10:50:00,45.36,45.51,45.28,45.51,99900.0,40.6908,40.8253,40.619,40.8253,99900.0
2014-01-16 11:00:00,45.51,45.52,45.41,45.51,48200.0,40.8253,40.8343,40.7356,40.8253,48200.0
2014-01-16 11:10:00,45.5,45.55,45.46,45.55,37300.0,40.8164,40.8612,40.7805,40.8612,37300.0
2014-01-16 11:20:00,45.55,45.57,45.54,45.56,33900.0,40.8612,40.8792,40.8523,40.8702,33900.0
2014-01-16 11:30:00,45.57,45.59,45.5,45.56,23000.0,40.8792,40.8971,40.8164,40.8702,23000.0
2014-01-16 11:40:00,45.56,45.61,45.53,45.53,64300.0,40.8702,40.915,40.8433,40.8433,64300.0
2014-01-16 11:50:00,45.54,45.6,45.53,45.6,27600.0,40.8523,40.9061,40.8433,40.9061,27600.0
2014-01-16 12:00:00,45.58,45.66,45.54,45.63,39400.0,40.8881,40.9599,40.8523,40.933,39400.0
2014-01-16 12:10:00,45.62,45.64,45.6,45.63,34000.0,40.924,40.942,40.9061,40.933,34000.0
2014-01-16 12:20:00,45.64,45.68,45.63,45.63,32900.0,40.942,40.9778,40.933,40.933,32900.0
2014-01-16 12:30:00,45.63,45.74,45.6,45.68,55300.0,40.933,41.0317,40.9061,40.9778,55300.0
2014-01-16 12:40:00,45.68,45.72,45.62,45.71,34000.0,40.9778,41.0137,40.924,41.0048,34000.0
2014-01-16 12:50:00,45.7,45.79,45.7,45.74,37700.0,40.9958,41.0765,40.9958,41.0317,37700.0
2014-01-16 13:00:00,45.75,45.8,45.72,45.8,52000.0,41.0406,41.0855,41.0137,41.0855,52000.0
2014-01-16 13:10:00,45.79,45.84,45.73,45.84,33400.0,41.0765,41.1214,41.0227,41.1214,33400.0
2014-01-16 13:20:00,45.83,45.85,45.79,45.82,23000.0,41.1124,41.1303,41.0765,41.1034,23000.0
2014-01-16 13:30:00,45.82,45.88,45.78,45.88,48300.0,41.1034,41.1573,41.0675,41.1573,48300.0
2014-01-16 13:40:00,45.88,45.91,45.87,45.9,40600.0,41.1573,41.1842,41.1483,41.1752,40600.0
2014-01-16 13:50:00,45.9,45.93,45.81,45.81,34800.0,41.1752,41.2021,41.0945,41.0945,34800.0
2014-01-16 14:00:00,45.81,45.98,45.81,45.96,50300.0,41.0945,41.247,41.0945,41.229,50300.0
2014-01-16 14:10:00,45.97,46.02,45.9,45.92,45700.0,41.238,41.2828,41.1752,41.1931,45700.0
2014-01-16 14:20:00,45.91,46.05,45.89,46.0,46300.0,41.1842,41.3098,41.1662,41.2649,46300.0
2014-01-16 14:30:00,45.99,46.04,45.93,46.02,33500.0,41.2559,41.3008,41.2021,41.2828,33500.0
2014-01-16 14:40:00,46.03,46.06,45.97,45.98,32100.0,41.2918,41.3187,41.238,41.247,32100.0
2014-01-16 14:50:00,45.98,46.0,45.94,46.0,47000.0,41.247,41.2649,41.2111,41.2649,47000.0
2014-01-16 15:00:00,45.98,46.0,45.95,45.98,30700.0,41.247,41.2649,41.22,41.247,30700.0
2014-01-16 15:10:00,45.98,46.02,45.92,46.02,98400.0,41.247,41.2828,41.1931,41.2828,98400.0
2014-01-16 15:20:00,46.01,46.05,45.95,45.98,48200.0,41.2739,41.3098,41.22,41.247,48200.0
2014-01-16 15:30:00,45.99,46.02,45.91,45.92,86700.0,41.2559,41.2828,41.1842,41.1931,86700.0
2014-01-16 15:40:00,45.92,45.97,45.89,45.94,110600.0,41.1931,41.238,41.1662,41.2111,110600.0
2014-01-16 15:50:00,45.93,46.05,45.93,45.99,180400.0,41.2021,41.3098,41.2021,41.2559,180400.0
2014-01-17 09:30:00,45.85,46.22,45.85,46.21,436400.0,41.1303,41.4623,41.1303,41.4533,436400.0
2014-01-17 09:40:00,46.23,46.29,45.96,46.06,123100.0,41.4712,41.525,41.229,41.3187,123100.0
2014-01-17 09:50:00,46.06,46.15,45.94,46.09,61000.0,41.3187,41.3995,41.2111,41.3456,61000.0
2014-01-17 10:00:00,46.08,46.17,46.0,46.15,38400.0,41.3367,41.4174,41.2649,41.3995,38400.0
2014-01-17 10:10:00,46.15,46.35,46.15,46.35,89300.0,41.3995,41.5789,41.3995,41.5789,89300.0
2014-01-17 10:20:00,46.35,46.55,46.34,46.48,65900.0,41.5789,41.7583,41.5699,41.6955,65900.0
2014-01-17 10:30:00,46.48,46.68,46.43,46.66,43900.0,41.6955,41.8749,41.6506,41.857,43900.0
2014-01-17 10:40:00,46.67,46.73,46.58,46.71,75200.0,41.8659,41.9198,41.7852,41.9018,75200.0
2014-01-17 10:50:00,46.7,46.84,46.69,46.83,61800.0,41.8928,42.0184,41.8839,42.0095,61800.0
2014-01-17 11:00:00,46.84,46.9,46.8,46.88,59700.0,42.0184,42.0723,41.9826,42.0543,59700.0
2014-01-17 11:10:00,46.87,46.99,46.87,46.99,50000.0,42.0453,42.153,42.0453,42.153,50000.0
2014-01-17 11:20:00,46.99,47.11,46.97,47.0,137300.0,42.153,42.2606,42.1351,42.162,137300.0
2014-01-17 11:30:00,47.0,47.19,47.0,47.14,79400.0,42.162,42.3324,42.162,42.2876,79400.0
2014-01-17 11:40:00,47.14,47.2,47.08,47.14,62000.0,42.2876,42.3414,42.2337,42.2876,62000.0
2014-01-17 11:50:00,47.14,47.14,47.02,47.05,42700.0,42.2876,42.2876,42.1799,42.2068,42700.0
2014-01-17 12:00:00,47.05,47.05,46.96,46.98,53800.0,42.2068,42.2068,42.1261,42.144,53800.0
2014-01-17 12:10:00,46.98,47.01,46.94,46.98,33700.0,42.144,42.1709,42.1081,42.144,33700.0
2014-01-17 12:20:00,46.98,47.01,46.89,46.94,34500.0,42.144,42.1709,42.0633,42.1081,34500.0
2014-01-17 12:30:00,46.93,46.98,46.86,46.87,67300.0,42.0992,42.144,42.0364,42.0453,67300.0
2014-01-17 12:40:00,46.87,46.88,46.78,46.87,28400.0,42.0453,42.0543,41.9646,42.0453,28400.0
2014-01-17 12:50:00,46.87,46.9,46.84,46.86,30000.0,42.0453,42.0723,42.0184,42.0364,30000.0
2014-01-17 13:00:00,46.85,46.85,46.78,46.79,27100.0,42.0274,42.0274,41.9646,41.9736,27100.0
2014-01-17 13:10:00,46.79,46.79,46.66,46.75,48200.0,41.9736,41.9736,41.857,41.9377,48200.0
2014-01-17 13:20:00,46.74,46.84,46.74,46.83,28900.0,41.9287,42.0184,41.9287,42.0095,28900.0
2014-01-17 13:30:00,46.83,46.84,46.76,46.8,31600.0,42.0095,42.0184,41.9467,41.9826,31600.0
2014-01-17 13:40:00,46.8,46.83,46.77,46.78,29500.0,41.9826,42.0095,41.9556,41.9646,29500.0
2014-01-17 13:50:00,46.78,46.88,46.77,46.87,31100.0,41.9646,42.0543,41.9556,42.0453,31100.0
2014-01-17 14:00:00,46.87,46.91,46.86,46.9,59300.0,42.0453,42.0812,42.0364,42.0723,59300.0
2014-01-17 14:10:00,46.9,46.91,46.76,46.77,34000.0,42.0723,42.0812,41.9467,41.9556,34000.0
2014-01-17 14:20:00,46.79,46.82,46.76,46.78,36600.0,41.9736,42.0005,41.9467,41.9646,36600.0
2014-01-17 14:30:00,46.79,46.81,46.79,46.8,32400.0,41.9736,41.9915,41.9736,41.9826,32400.0
2014-01-17 14:40:00,46.79,46.8,46.73,46.75,38100.0,41.9736,41.9826,41.9198,41.9377,38100.0
2014-01-17 14:50:00,46.75,46.76,46.7,46.71,42000.0,41.9377,41.9467,41.8928,41.9018,42000.0
2014-01-17 15:00:00,46.72,46.74,46.69,46.69,76100.0,41.9108,41.9287,41.8839,41.8839,76100.0
2014-01-17 15:10:00,46.69,46.71,46.65,46.66,95700.0,41.8839,41.9018,41.848,41.857,95700.0
2014-01-17 15:20:00,46.65,46.69,46.59,46.59,103900.0,41.848,41.8839,41.7942,41.7942,103900.0
2014-01-17 15:30:00,46.59,46.65,46.53,46.64,79700.0,41.7942,41.848,41.7403,41.839,79700.0
2014-01-17 15:40:00,46.64,46.72,46.59,46.71,116700.0,41.839,41.9108,41.7942,41.9018,116700.0
2014-01-17 15:50:00,46.7,46.77,46.67,46.72,409300.0,41.8928,41.9556,41.8659,41.9108,409300.0
2014-01-21 09:30:00,47.81,47.82,47.27,47.3,158000.0,42.8886,42.8976,42.4042,42.4311,158000.0
2014-01-21 09:40:00,47.29,47.29,46.91,47.0,73600.0,42.4221,42.4221,42.0812,42.162,73600.0
2014-01-21 09:50:00,47.0,47.22,46.99,47.22,44000.0,42.162,42.3593,42.153,42.3593,44000.0
2014-01-21 10:00:00,47.22,47.25,47.07,47.08,89800.0,42.3593,42.3862,42.2248,42.2337,89800.0
2014-01-21 10:10:00,47.06,47.09,46.91,46.93,69300.0,42.2158,42.2427,42.0812,42.0992,69300.0
2014-01-21 10:20:00,46.93,46.93,46.78,46.79,84000.0,42.0992,42.0992,41.9646,41.9736,84000.0
2014-01-21 10:30:00,46.78,46.81,46.63,46.81,44700.0,41.9646,41.9915,41.8301,41.9915,44700.0
2014-01-21 10:40:00,46.82,46.82,46.59,46.6,203100.0,42.0005,42.0005,41.7942,41.8031,203100.0
2014-01-21 10:50:00,46.59,46.68,46.55,46.65,33800.0,41.7942,41.8749,41.7583,41.848,33800.0
2014-01-21 11:00:00,46.65,46.66,46.48,46.48,46300.0,41.848,41.857,41.6955,41.6955,46300.0
2014-01-21 11:10:00,46.47,46.53,46.36,46.49,27100.0,41.6865,41.7403,41.5878,41.7045,27100.0
2014-01-21 11:20:00,46.48,46.48,46.41,46.47,21900.0,41.6955,41.6955,41.6327,41.6865,21900.0
2014-01-21 11:30:00,46.48,46.51,46.45,46.5,33700.0,41.6955,41.7224,41.6686,41.7134,33700.0
2014-01-21 11:40:00,46.51,46.51,46.4,46.42,70000.0,41.7224,41.7224,41.6237,41.6417,70000.0
2014-01-21 11:50:00,46.42,46.5,46.4,46.49,35700.0,41.6417,41.7134,41.6237,41.7045,35700.0
2014-01-21 12:00:00,46.49,46.49,46.41,46.44,35300.0,41.7045,41.7045,41.6327,41.6596,35300.0
2014-01-21 12:10:00,46.44,46.49,46.43,46.44,23200.0,41.6596,41.7045,41.6506,41.6596,23200.0
2014-01-21 12:20:00,46.45,46.5,46.44,46.49,23200.0,41.6686,41.7134,41.6596,41.7045,23200.0
2014-01-21 12:30:00,46.49,46.56,46.49,46.56,35200.0,41.7045,41.7673,41.7045,41.7673,35200.0
2014-01-21 12:40:00,46.56,46.61,46.51,46.54,53600.0,41.7673,41.8121,41.7224,41.7493,53600.0
2014-01-21 12:50:00,46.54,46.6,46.53,46.6,16500.0,41.7493,41.8031,41.7403,41.8031,16500.0
2014-01-21 13:00:00,46.59,46.61,46.54,46.59,22900.0,41.7942,41.8121,41.7493,41.7942,22900.0
2014-01-21 13:10:00,46.59,46.66,46.58,46.61,38300.0,41.7942,41.857,41.7852,41.8121,38300.0
2014-01-21 13:20:00,46.6,46.6,46.52,46.56,22700.0,41.8031,41.8031,41.7314,41.7673,22700.0
2014-01-21 13:30:00,46.56,46.74,46.56,46.74,34900.0,41.7673,41.9287,41.7673,41.9287,34900.0
2014-01-21 13:40:00,46.73,46.75,46.62,46.63,25300.0,41.9198,41.9377,41.8211,41.8301,25300.0
2014-01-21 13:50:00,46.63,46.68,46.59,46.6,24100.0,41.8301,41.8749,41.7942,41.8031,24100.0
2014-01-21 14:00:00,46.6,46.61,46.54,46.55,14500.0,41.8031,41.8121,41.7493,41.7583,14500.0
2014-01-21 14:10:00,46.55,46.62,46.55,46.56,22700.0,41.7583,41.8211,41.7583,41.7673,22700.0
2014-01-21 14:20:00,46.55,46.64,46.55,46.6,52500.0,41.7583,41.839,41.7583,41.8031,52500.0
2014-01-21 14:30:00,46.6,46.68,46.59,46.66,37700.0,41.8031,41.8749,41.7942,41.857,37700.0
2014-01-21 14:40:00,46.66,46.7,46.59,46.61,29900.0,41.857,41.8928,41.7942,41.8121,29900.0
2014-01-21 14:50:00,46.63,46.67,46.56,46.61,43500.0,41.8301,41.8659,41.7673,41.8121,43500.0
2014-01-21 15:00:00,46.61,46.65,46.59,46.6,64300.0,41.8121,41.848,41.7942,41.8031,64300.0
2014-01-21 15:10:00,46.59,46.63,46.58,46.63,52900.0,41.7942,41.8301,41.7852,41.8301,52900.0
2014-01-21 15:20:00,46.63,46.64,46.59,46.63,42100.0,41.8301,41.839,41.7942,41.8301,42100.0
2014-01-21 15:30:00,46.62,46.66,46.59,46.64,65900.0,41.8211,41.857,41.7942,41.839,65900.0
2014-01-21 15:40:00,46.63,46.63,46.56,46.59,139700.0,41.8301,41.8301,41.7673,41.7942,139700.0
2014-01-21 15:50:00,46.6,46.68,46.59,46.65,187000.0,41.8031,41.8749,41.7942,41.848,187000.0
2014-01-22 09:30:00,46.62,46.95,46.5,46.95,65400.0,41.8211,42.1171,41.7134,42.1171,65400.0
2014-01-22 09:40:00,46.95,47.19,46.9,47.12,67300.0,42.1171,42.3324,42.0723,42.2696,67300.0
2014-01-22 09:50:00,47.1,47.19,47.07,47.16,48300.0,42.2517,42.3324,42.2248,42.3055,48300.0
2014-01-22 10:00:00,47.14,47.21,47.11,47.14,42600.0,42.2876,42.3503,42.2606,42.2876,42600.0
2014-01-22 10:10:00,47.14,47.29,47.14,47.25,61200.0,42.2876,42.4221,42.2876,42.3862,61200.0
2014-01-22 10:20:00,47.28,47.41,47.27,47.39,111000.0,42.4131,42.5298,42.4042,42.5118,111000.0
2014-01-22 10:30:00,47.37,47.53,47.36,47.47,60400.0,42.4939,42.6374,42.4849,42.5836,60400.0
2014-01-22 10:40:00,47.48,47.58,47.42,47.46,55600.0,42.5926,42.6823,42.5387,42.5746,55600.0
2014-01-22 10:50:00,47.43,47.44,47.36,47.43,26500.0,42.5477,42.5567,42.4849,42.5477,26500.0
2014-01-22 11:00:00,47.43,47.5,47.36,47.48,20700.0,42.5477,42.6105,42.4849,42.5926,20700.0
2014-01-22 11:10:00,47.48,47.48,47.36,47.42,31400.0,42.5926,42.5926,42.4849,42.5387,31400.0
2014-01-22 11:20:00,47.42,47.48,47.4,47.48,28300.0,42.5387,42.5926,42.5208,42.5926,28300.0
2014-01-22 11:30:00,47.47,47.49,47.39,47.43,25800.0,42.5836,42.6015,42.5118,42.5477,25800.0
2014-01-22 11:40:00,47.43,47.5,47.39,47.47,41400.0,42.5477,42.6105,42.5118,42.5836,41400.0
2014-01-22 11:50:00,47.48,47.5,47.46,47.46,25000.0,42.5926,42.6105,42.5746,42.5746,25000.0
2014-01-22 12:00:00,47.46,47.5,47.45,47.5,20800.0,42.5746,42.6105,42.5656,42.6105,20800.0
2014-01-22 12:10:00,47.5,47.54,47.45,47.48,51200.0,42.6105,42.6464,42.5656,42.5926,51200.0
2014-01-22 12:20:00,47.48,47.52,47.41,47.41,13100.0,42.5926,42.6284,42.5298,42.5298,13100.0
2014-01-22 12:30:00,47.4,47.46,47.36,47.44,16400.0,42.5208,42.5746,42.4849,42.5567,16400.0
2014-01-22 12:40:00,47.44,47.48,47.41,47.47,26300.0,42.5567,42.5926,42.5298,42.5836,26300.0
2014-01-22 12:50:00,47.46,47.48,47.39,47.4,16300.0,42.5746,42.5926,42.5118,42.5208,16300.0
2014-01-22 13:00:00,47.4,47.5,47.4,47.5,12900.0,42.5208,42.6105,42.5208,42.6105,12900.0
2014-01-22 13:10:00,47.49,47.58,47.49,47.53,20700.0,42.6015,42.6823,42.6015,42.6374,20700.0
2014-01-22 13:20:00,47.53,47.59,47.53,47.59,18100.0,42.6374,42.6912,42.6374,42.6912,18100.0
2014-01-22 13:30:00,47.58,47.58,47.48,47.49,23600.0,42.6823,42.6823,42.5926,42.6015,23600.0
2014-01-22 13:40:00,47.5,47.53,47.48,47.5,21500.0,42.6105,42.6374,42.5926,42.6105,21500.0
2014-01-22 13:50:00,47.48,47.53,47.48,47.51,18000.0,42.5926,42.6374,42.5926,42.6195,18000.0
2014-01-22 14:00:00,47.51,47.56,47.48,47.5,22300.0,42.6195,42.6643,42.5926,42.6105,22300.0
2014-01-22 14:10:00,47.5,47.58,47.5,47.57,20700.0,42.6105,42.6823,42.6105,42.6733,20700.0
2014-01-22 14:20:00,47.57,47.57,47.48,47.52,34500.0,42.6733,42.6733,42.5926,42.6284,34500.0
2014-01-22 14:30:00,47.52,47.52,47.47,47.5,30300.0,42.6284,42.6284,42.5836,42.6105,30300.0
2014-01-22 14:40:00,47.51,47.52,47.46,47.51,35200.0,42.6195,42.6284,42.5746,42.6195,35200.0
2014-01-22 14:50:00,47.51,47.72,47.5,47.72,46800.0,42.6195,42.8079,42.6105,42.8079,46800.0
2014-01-22 15:00:00,47.72,47.77,47.71,47.73,45500.0,42.8079,42.8527,42.7989,42.8168,45500.0
2014-01-22 15:10:00,47.73,47.78,47.71,47.78,43200.0,42.8168,42.8617,42.7989,42.8617,43200.0
2014-01-22 15:20:00,47.77,47.84,47.77,47.79,42200.0,42.8527,42.9155,42.8527,42.8706,42200.0
2014-01-22 15:30:00,47.79,47.8,47.74,47.78,59100.0,42.8706,42.8796,42.8258,42.8617,59100.0
2014-01-22 15:40:00,47.79,47.86,47.76,47.84,72800.0,42.8706,42.9334,42.8437,42.9155,72800.0
2014-01-22 15:50:00,47.84,47.88,47.77,47.84,201000.0,42.9155,42.9514,42.8527,42.9155,201000.0
2014-01-23 09:30:00,47.32,47.45,47.24,47.32,127600.0,42.449,42.5656,42.3773,42.449,127600.0
2014-01-23 09:40:00,47.31,47.32,47.09,47.22,75200.0,42.4401,42.449,42.2427,42.3593,75200.0
2014-01-23 09:50:00,47.22,47.34,47.19,47.3,70200.0,42.3593,42.467,42.3324,42.4311,70200.0
2014-01-23 10:00:00,47.29,47.44,47.29,47.44,57200.0,42.4221,42.5567,42.4221,42.5567,57200.0
2014-01-23 10:10:00,47.42,47.52,47.3,47.52,64400.0,42.5387,42.6284,42.4311,42.6284,64400.0
2014-01-23 10:20:00,47.53,47.68,47.52,47.53,66500.0,42.6374,42.772,42.6284,42.6374,66500.0
2014-01-23 10:30:00,47.52,47.58,47.36,47.5,101100.0,42.6284,42.6823,42.4849,42.6105,101100.0
2014-01-23 10:40:00,47.51,47.56,47.46,47.47,61600.0,42.6195,42.6643,42.5746,42.5836,61600.0
2014-01-23 10:50:00,47.48,47.51,47.35,47.36,97200.0,42.5926,42.6195,42.4759,42.4849,97200.0
2014-01-23 11:00:00,47.34,47.41,47.21,47.41,62300.0,42.467,42.5298,42.3503,42.5298,62300.0
2014-01-23 11:10:00,47.42,47.57,47.38,47.57,87000.0,42.5387,42.6733,42.5028,42.6733,87000.0
2014-01-23 11:20:00,47.58,47.67,47.52,47.67,42100.0,42.6823,42.763,42.6284,42.763,42100.0
2014-01-23 11:30:00,47.67,47.79,47.62,47.63,49500.0,42.763,42.8706,42.7181,42.7271,49500.0
2014-01-23 11:40:00,47.64,47.69,47.56,47.64,100500.0,42.7361,42.7809,42.6643,42.7361,100500.0
2014-01-23 11:50:00,47.65,47.7,47.63,47.7,30700.0,42.7451,42.7899,42.7271,42.7899,30700.0
2014-01-23 12:00:00,47.69,47.76,47.59,47.71,48400.0,42.7809,42.8437,42.6912,42.7989,48400.0
2014-01-23 12:10:00,47.71,47.73,47.67,47.7,52900.0,42.7989,42.8168,42.763,42.7899,52900.0
2014-01-23 12:20:00,47.7,47.76,47.69,47.73,56200.0,42.7899,42.8437,42.7809,42.8168,56200.0
2014-01-23 12:30:00,47.73,47.76,47.69,47.72,44800.0,42.8168,42.8437,42.7809,42.8079,44800.0
2014-01-23 12:40:00,47.72,47.77,47.63,47.67,34300.0,42.8079,42.8527,42.7271,42.763,34300.0
2014-01-23 12:50:00,47.67,47.73,47.64,47.71,49100.0,42.763,42.8168,42.7361,42.7989,49100.0
2014-01-23 13:00:00,47.69,47.74,47.67,47.69,53700.0,42.7809,42.8258,42.763,42.7809,53700.0
2014-01-23 13:10:00,47.68,47.69,47.64,47.68,40500.0,42.772,42.7809,42.7361,42.772,40500.0
2014-01-23 13:20:00,47.68,47.68,47.57,47.61,36400.0,42.772,42.772,42.6733,42.7092,36400.0
2014-01-23 13:30:00,47.62,47.67,47.58,47.65,52300.0,42.7181,42.763,42.6823,42.7451,52300.0
2014-01-23 13:40:00,47.65,47.66,47.56,47.56,65000.0,42.7451,42.754,42.6643,42.6643,65000.0
2014-01-23 13:50:00,47.57,47.62,47.55,47.55,47600.0,42.6733,42.7181,42.6553,42.6553,47600.0
2014-01-23 14:00:00,47.55,47.61,47.51,47.52,41500.0,42.6553,42.7092,42.6195,42.6284,41500.0
2014-01-23 14:10:00,47.52,47.59,47.5,47.59,36000.0,42.6284,42.6912,42.6105,42.6912,36000.0
2014-01-23 14:20:00,47.59,47.65,47.58,47.65,76300.0,42.6912,42.7451,42.6823,42.7451,76300.0
2014-01-23 14:30:00,47.65,47.67,47.63,47.65,43000.0,42.7451,42.763,42.7271,42.7451,43000.0
2014-01-23 14:40:00,47.65,47.67,47.63,47.64,51100.0,42.7451,42.763,42.7271,42.7361,51100.0
2014-01-23 14:50:00,47.64,47.69,47.63,47.64,31400.0,42.7361,42.7809,42.7271,42.7361,31400.0
2014-01-23 15:00:00,47.64,47.77,47.59,47.75,64300.0,42.7361,42.8527,42.6912,42.8348,64300.0
2014-01-23 15:10:00,47.75,47.79,47.74,47.79,54600.0,42.8348,42.8706,42.8258,42.8706,54600.0
2014-01-23 15:20:00,47.79,47.87,47.78,47.84,78800.0,42.8706,42.9424,42.8617,42.9155,78800.0
2014-01-23 15:30:00,47.82,47.9,47.77,47.87,100000.0,42.8976,42.9693,42.8527,42.9424,100000.0
2014-01-23 15:40:00,47.88,47.9,47.82,47.84,129400.0,42.9514,42.9693,42.8976,42.9155,129400.0
2014-01-23 15:50:00,47.84,47.87,47.83,47.86,168100.0,42.9155,42.9424,42.9065,42.9334,168100.0
2014-01-24 09:30:00,47.79,47.85,47.5,47.77,160400.0,42.8706,42.9245,42.6105,42.8527,160400.0
2014-01-24 09:40:00,47.69,47.77,47.09,47.1,259500.0,42.7809,42.8527,42.2427,42.2517,259500.0
2014-01-24 09:50:00,47.1,47.24,47.01,47.13,230800.0,42.2517,42.3773,42.1709,42.2786,230800.0
2014-01-24 10:00:00,47.1,47.16,46.92,46.98,120000.0,42.2517,42.3055,42.0902,42.144,120000.0
2014-01-24 10:10:00,46.99,47.0,46.68,46.72,50700.0,42.153,42.162,41.8749,41.9108,50700.0
2014-01-24 10:20:00,46.72,46.91,46.69,46.91,99900.0,41.9108,42.0812,41.8839,42.0812,99900.0
2014-01-24 10:30:00,46.89,46.9,46.75,46.84,45500.0,42.0633,42.0723,41.9377,42.0184,45500.0
2014-01-24 10:40:00,46.84,47.0,46.78,46.99,65400.0,42.0184,42.162,41.9646,42.153,65400.0
2014-01-24 10:50:00,46.98,47.01,46.84,46.93,56600.0,42.144,42.1709,42.0184,42.0992,56600.0
2014-01-24 11:00:00,46.91,46.97,46.78,46.79,43700.0,42.0812,42.1351,41.9646,41.9736,43700.0
2014-01-24 11:10:00,46.79,46.9,46.73,46.77,48800.0,41.9736,42.0723,41.9198,41.9556,48800.0
2014-01-24 11:20:00,46.74,46.78,46.51,46.62,55300.0,41.9287,41.9646,41.7224,41.8211,55300.0
2014-01-24 11:30:00,46.64,46.64,46.35,46.37,83000.0,41.839,41.839,41.5789,41.5968,83000.0
2014-01-24 11:40:00,46.41,46.5,46.37,46.39,44100.0,41.6327,41.7134,41.5968,41.6148,44100.0
2014-01-24 11:50:00,46.39,46.47,46.3,46.45,49300.0,41.6148,41.6865,41.534,41.6686,49300.0
2014-01-24 12:00:00,46.42,46.44,46.26,46.37,64500.0,41.6417,41.6596,41.4981,41.5968,64500.0
2014-01-24 12:10:00,46.37,46.44,46.3,46.31,28600.0,41.5968,41.6596,41.534,41.543,28600.0
2014-01-24 12:20:00,46.31,46.48,46.31,46.4,92200.0,41.543,41.6955,41.543,41.6237,92200.0
2014-01-24 12:30:00,46.41,46.42,46.24,46.39,27200.0,41.6327,41.6417,41.4802,41.6148,27200.0
2014-01-24 12:40:00,46.4,46.41,46.28,46.33,28800.0,41.6237,41.6327,41.5161,41.5609,28800.0
2014-01-24 12:50:00,46.33,46.43,46.32,46.41,13400.0,41.5609,41.6506,41.552,41.6327,13400.0
2014-01-24 13:00:00,46.41,46.47,46.37,46.41,39000.0,41.6327,41.6865,41.5968,41.6327,39000.0
2014-01-24 13:10:00,46.4,46.42,46.32,46.32,24300.0,41.6237,41.6417,41.552,41.552,24300.0
2014-01-24 13:20:00,46.34,46.35,46.22,46.23,23000.0,41.5699,41.5789,41.4623,41.4712,23000.0
2014-01-24 13:30:00,46.23,46.27,46.15,46.24,67000.0,41.4712,41.5071,41.3995,41.4802,67000.0
2014-01-24 13:40:00,46.21,46.26,46.12,46.16,25200.0,41.4533,41.4981,41.3725,41.4084,25200.0
2014-01-24 13:50:00,46.16,46.28,46.16,46.24,59300.0,41.4084,41.5161,41.4084,41.4802,59300.0
2014-01-24 14:00:00,46.24,46.24,46.05,46.06,100500.0,41.4802,41.4802,41.3098,41.3187,100500.0
2014-01-24 14:10:00,46.05,46.06,45.9,45.9,92200.0,41.3098,41.3187,41.1752,41.1752,92200.0
2014-01-24 14:20:00,45.9,45.9,45.75,45.82,97700.0,41.1752,41.1752,41.0406,41.1034,97700.0
2014-01-24 14:30:00,45.83,45.83,45.64,45.67,80200.0,41.1124,41.1124,40.942,40.9689,80200.0
2014-01-24 14:40:00,45.67,45.67,45.52,45.59,136700.0,40.9689,40.9689,40.8343,40.8971,136700.0
2014-01-24 14:50:00,45.59,45.61,45.52,45.6,73500.0,40.8971,40.915,40.8343,40.9061,73500.0
2014-01-24 15:00:00,45.61,45.63,45.52,45.55,64100.0,40.915,40.933,40.8343,40.8612,64100.0
2014-01-24 15:10:00,45.55,45.55,45.4,45.5,185000.0,40.8612,40.8612,40.7267,40.8164,185000.0
2014-01-24 15:20:00,45.5,45.51,45.38,45.45,62200.0,40.8164,40.8253,40.7087,40.7715,62200.0
2014-01-24 15:30:00,45.45,45.55,45.4,45.5,91000.0,40.7715,40.8612,40.7267,40.8164,91000.0
2014-01-24 15:40:00,45.5,45.6,45.47,45.55,169100.0,40.8164,40.9061,40.7895,40.8612,169100.0
2014-01-24 15:50:00,45.55,45.67,45.54,45.56,305400.0,40.8612,40.9689,40.8523,40.8702,305400.0
2014-01-27 09:30:00,45.93,46.2,45.65,45.8,148000.0,41.2021,41.4443,40.9509,41.0855,148000.0
2014-01-27 09:40:00,45.78,45.94,45.74,45.9,95700.0,41.0675,41.2111,41.0317,41.1752,95700.0
2014-01-27 09:50:00,45.88,46.28,45.84,46.26,52400.0,41.1573,41.5161,41.1214,41.4981,52400.0
2014-01-27 10:00:00,46.25,46.42,46.2,46.37,86100.0,41.4892,41.6417,41.4443,41.5968,86100.0
2014-01-27 10:10:00,46.37,46.37,46.23,46.24,58000.0,41.5968,41.5968,41.4712,41.4802,58000.0
2014-01-27 10:20:00,46.23,46.32,45.92,45.93,147200.0,41.4712,41.552,41.1931,41.2021,147200.0
2014-01-27 10:30:00,45.96,46.09,45.78,45.81,104400.0,41.229,41.3456,41.0675,41.0945,104400.0
2014-01-27 10:40:00,45.81,45.96,45.81,45.93,248800.0,41.0945,41.229,41.0945,41.2021,248800.0
2014-01-27 10:50:00,45.91,46.09,45.91,46.01,66000.0,41.1842,41.3456,41.1842,41.2739,66000.0
2014-01-27 11:00:00,46.0,46.04,45.95,46.0,47500.0,41.2649,41.3008,41.22,41.2649,47500.0
2014-01-27 11:10:00,46.0,46.06,45.95,46.03,82500.0,41.2649,41.3187,41.22,41.2918,82500.0
2014-01-27 11:20:00,46.05,46.27,46.0,46.19,73000.0,41.3098,41.5071,41.2649,41.4353,73000.0
2014-01-27 11:30:00,46.21,46.22,45.82,45.83,70600.0,41.4533,41.4623,41.1034,41.1124,70600.0
2014-01-27 11:40:00,45.82,45.91,45.77,45.79,108000.0,41.1034,41.1842,41.0586,41.0765,108000.0
2014-01-27 11:50:00,45.77,45.84,45.71,45.79,47000.0,41.0586,41.1214,41.0048,41.0765,47000.0
2014-01-27 12:00:00,45.79,45.79,45.52,45.57,47100.0,41.0765,41.0765,40.8343,40.8792,47100.0
2014-01-27 12:10:00,45.58,45.7,45.53,45.6,72100.0,40.8881,40.9958,40.8433,40.9061,72100.0
2014-01-27 12:20:00,45.57,45.65,45.46,45.63,64100.0,40.8792,40.9509,40.7805,40.933,64100.0
2014-01-27 12:30:00,45.61,45.62,45.49,45.57,21300.0,40.915,40.924,40.8074,40.8792,21300.0
2014-01-27 12:40:00,45.58,45.65,45.56,45.64,41200.0,40.8881,40.9509,40.8702,40.942,41200.0
2014-01-27 12:50:00,45.63,45.64,45.56,45.56,31300.0,40.933,40.942,40.8702,40.8702,31300.0
2014-01-27 13:00:00,45.55,45.65,45.52,45.6,38000.0,40.8612,40.9509,40.8343,40.9061,38000.0
2014-01-27 13:10:00,45.61,45.84,45.61,45.83,81100.0,40.915,41.1214,40.915,41.1124,81100.0
2014-01-27 13:20:00,45.83,45.87,45.78,45.84,44700.0,41.1124,41.1483,41.0675,41.1214,44700.0
2014-01-27 13:30:00,45.85,45.85,45.76,45.81,49500.0,41.1303,41.1303,41.0496,41.0945,49500.0
2014-01-27 13:40:00,45.8,46.0,45.79,46.0,23200.0,41.0855,41.2649,41.0765,41.2649,23200.0
2014-01-27 13:50:00,45.99,46.1,45.96,46.0,53700.0,41.2559,41.3546,41.229,41.2649,53700.0
2014-01-27 14:00:00,46.0,46.13,45.96,45.96,32800.0,41.2649,41.3815,41.229,41.229,32800.0
2014-01-27 14:10:00,45.97,46.2,45.96,46.15,109200.0,41.238,41.4443,41.229,41.3995,109200.0
2014-01-27 14:20:00,46.15,46.15,46.05,46.14,76200.0,41.3995,41.3995,41.3098,41.3905,76200.0
2014-01-27 14:30:00,46.15,46.32,46.09,46.28,83300.0,41.3995,41.552,41.3456,41.5161,83300.0
2014-01-27 14:40:00,46.28,46.32,46.17,46.25,96200.0,41.5161,41.552,41.4174,41.4892,96200.0
2014-01-27 14:50:00,46.25,46.28,46.19,46.28,36300.0,41.4892,41.5161,41.4353,41.5161,36300.0
2014-01-27 15:00:00,46.27,46.27,46.15,46.23,49000.0,41.5071,41.5071,41.3995,41.4712,49000.0
2014-01-27 15:10:00,46.23,46.3,46.17,46.2,64300.0,41.4712,41.534,41.4174,41.4443,64300.0
2014-01-27 15:20:00,46.2,46.21,46.14,46.19,58200.0,41.4443,41.4533,41.3905,41.4353,58200.0
2014-01-27 15:30:00,46.19,46.25,46.11,46.22,152500.0,41.4353,41.4892,41.3636,41.4623,152500.0
2014-01-27 15:40:00,46.23,46.25,46.12,46.13,80600.0,41.4712,41.4892,41.3725,41.3815,80600.0
2014-01-27 15:50:00,46.12,46.21,46.01,46.01,232000.0,41.3725,41.4533,41.2739,41.2739,232000.0
2014-01-28 09:30:00,45.91,46.05,45.68,45.89,60900.0,41.1842,41.3098,40.9778,41.1662,60900.0
2014-01-28 09:40:00,45.87,46.26,45.85,46.22,86300.0,41.1483,41.4981,41.1303,41.4623,86300.0
2014-01-28 09:50:00,46.19,46.54,46.18,46.52,51400.0,41.4353,41.7493,41.4264,41.7314,51400.0
2014-01-28 10:00:00,46.53,46.58,46.3,46.44,48300.0,41.7403,41.7852,41.534,41.6596,48300.0
2014-01-28 10:10:00,46.42,46.65,46.37,46.65,63500.0,41.6417,41.848,41.5968,41.848,63500.0
2014-01-28 10:20:00,46.64,46.92,46.64,46.92,43700.0,41.839,42.0902,41.839,42.0902,43700.0
2014-01-28 10:30:00,46.9,47.02,46.79,46.99,96000.0,42.0723,42.1799,41.9736,42.153,96000.0
2014-01-28 10:40:00,46.99,47.14,46.92,47.14,72300.0,42.153,42.2876,42.0902,42.2876,72300.0
2014-01-28 10:50:00,47.14,47.14,46.95,47.04,48100.0,42.2876,42.2876,42.1171,42.1978,48100.0
2014-01-28 11:00:00,47.04,47.15,47.01,47.04,66000.0,42.1978,42.2965,42.1709,42.1978,66000.0
2014-01-28 11:10:00,47.02,47.04,46.74,46.75,28500.0,42.1799,42.1978,41.9287,41.9377,28500.0
2014-01-28 11:20:00,46.75,46.86,46.71,46.83,39300.0,41.9377,42.0364,41.9018,42.0095,39300.0
2014-01-28 11:30:00,46.86,46.94,46.84,46.88,42700.0,42.0364,42.1081,42.0184,42.0543,42700.0
2014-01-28 11:40:00,46.88,46.89,46.8,46.8,21600.0,42.0543,42.0633,41.9826,41.9826,21600.0
2014-01-28 11:50:00,46.79,46.88,46.68,46.73,107600.0,41.9736,42.0543,41.8749,41.9198,107600.0
2014-01-28 12:00:00,46.73,46.73,46.61,46.71,135300.0,41.9198,41.9198,41.8121,41.9018,135300.0
2014-01-28 12:10:00,46.7,46.72,46.62,46.71,19900.0,41.8928,41.9108,41.8211,41.9018,19900.0
2014-01-28 12:20:00,46.71,46.74,46.64,46.7,17800.0,41.9018,41.9287,41.839,41.8928,17800.0
2014-01-28 12:30:00,46.71,46.75,46.59,46.59,28400.0,41.9018,41.9377,41.7942,41.7942,28400.0
2014-01-28 12:40:00,46.6,46.73,46.6,46.69,44600.0,41.8031,41.9198,41.8031,41.8839,44600.0
2014-01-28 12:50:00,46.69,46.72,46.63,46.69,15500.0,41.8839,41.9108,41.8301,41.8839,15500.0
2014-01-28 13:00:00,46.71,46.73,46.52,46.53,22900.0,41.9018,41.9198,41.7314,41.7403,22900.0
2014-01-28 13:10:00,46.54,46.68,46.54,46.68,29900.0,41.7493,41.8749,41.7493,41.8749,29900.0
2014-01-28 13:20:00,46.68,46.72,46.56,46.6,45800.0,41.8749,41.9108,41.7673,41.8031,45800.0
2014-01-28 13:30:00,46.57,46.64,46.5,46.53,47300.0,41.7762,41.839,41.7134,41.7403,47300.0
2014-01-28 13:40:00,46.54,46.6,46.51,46.51,25500.0,41.7493,41.8031,41.7224,41.7224,25500.0
2014-01-28 13:50:00,46.52,46.53,46.4,46.4,29100.0,41.7314,41.7403,41.6237,41.6237,29100.0
2014-01-28 14:00:00,46.4,46.61,46.39,46.59,35200.0,41.6237,41.8121,41.6148,41.7942,35200.0
2014-01-28 14:10:00,46.6,46.6,46.54,46.54,21100.0,41.8031,41.8031,41.7493,41.7493,21100.0
2014-01-28 14:20:00,46.54,46.61,46.53,46.57,30000.0,41.7493,41.8121,41.7403,41.7762,30000.0
2014-01-28 14:30:00,46.58,46.6,46.51,46.6,19800.0,41.7852,41.8031,41.7224,41.8031,19800.0
2014-01-28 14:40:00,46.6,46.69,46.57,46.68,46500.0,41.8031,41.8839,41.7762,41.8749,46500.0
2014-01-28 14:50:00,46.69,46.73,46.6,46.72,59100.0,41.8839,41.9198,41.8031,41.9108,59100.0
2014-01-28 15:00:00,46.72,46.76,46.62,46.67,25400.0,41.9108,41.9467,41.8211,41.8659,25400.0
2014-01-28 15:10:00,46.69,46.8,46.69,46.78,32000.0,41.8839,41.9826,41.8839,41.9646,32000.0
2014-01-28 15:20:00,46.79,46.79,46.72,46.77,36300.0,41.9736,41.9736,41.9108,41.9556,36300.0
2014-01-28 15:30:00,46.77,46.78,46.66,46.66,85500.0,41.9556,41.9646,41.857,41.857,85500.0
2014-01-28 15:40:00,46.66,46.66,46.58,46.62,91400.0,41.857,41.857,41.7852,41.8211,91400.0
2014-01-28 15:50:00,46.62,46.71,46.58,46.69,149600.0,41.8211,41.9018,41.7852,41.8839,149600.0
2014-01-29 09:30:00,46.75,47.29,46.67,47.08,189300.0,41.9377,42.4221,41.8659,42.2337,189300.0
2014-01-29 09:40:00,47.05,47.53,46.96,47.42,189600.0,42.2068,42.6374,42.1261,42.5387,189600.0
2014-01-29 09:50:00,47.42,47.83,47.32,47.82,186000.0,42.5387,42.9065,42.449,42.8976,186000.0
2014-01-29 10:00:00,47.84,47.9,47.48,47.83,180600.0,42.9155,42.9693,42.5926,42.9065,180600.0
2014-01-29 10:10:00,47.85,47.94,47.5,47.5,80600.0,42.9245,43.0052,42.6105,42.6105,80600.0
2014-01-29 10:20:00,47.5,47.67,47.49,47.66,97800.0,42.6105,42.763,42.6015,42.754,97800.0
2014-01-29 10:30:00,47.67,47.9,47.6,47.85,70400.0,42.763,42.9693,42.7002,42.9245,70400.0
2014-01-29 10:40:00,47.85,47.86,47.5,47.55,79600.0,42.9245,42.9334,42.6105,42.6553,79600.0
2014-01-29 10:50:00,47.55,47.64,47.5,47.56,121200.0,42.6553,42.7361,42.6105,42.6643,121200.0
2014-01-29 11:00:00,47.6,47.79,47.58,47.68,39300.0,42.7002,42.8706,42.6823,42.772,39300.0
2014-01-29 11:10:00,47.7,47.73,47.62,47.67,30800.0,42.7899,42.8168,42.7181,42.763,30800.0
2014-01-29 11:20:00,47.66,47.7,47.56,47.64,46400.0,42.754,42.7899,42.6643,42.7361,46400.0
2014-01-29 11:30:00,47.64,47.7,47.63,47.65,30300.0,42.7361,42.7899,42.7271,42.7451,30300.0
2014-01-29 11:40:00,47.63,47.7,47.63,47.7,51800.0,42.7271,42.7899,42.7271,42.7899,51800.0
2014-01-29 11:50:00,47.69,47.81,47.65,47.8,27700.0,42.7809,42.8886,42.7451,42.8796,27700.0
2014-01-29 12:00:00,47.79,47.83,47.67,47.68,35000.0,42.8706,42.9065,42.763,42.772,35000.0
2014-01-29 12:10:00,47.7,47.82,47.69,47.77,37600.0,42.7899,42.8976,42.7809,42.8527,37600.0
2014-01-29 12:20:00,47.77,47.8,47.7,47.7,38600.0,42.8527,42.8796,42.7899,42.7899,38600.0
2014-01-29 12:30:00,47.69,47.74,47.52,47.58,58800.0,42.7809,42.8258,42.6284,42.6823,58800.0
2014-01-29 12:40:00,47.6,47.6,47.49,47.56,42500.0,42.7002,42.7002,42.6015,42.6643,42500.0
2014-01-29 12:50:00,47.54,47.56,47.39,47.56,36600.0,42.6464,42.6643,42.5118,42.6643,36600.0
2014-01-29 13:00:00,47.56,47.61,47.51,47.54,31700.0,42.6643,42.7092,42.6195,42.6464,31700.0
2014-01-29 13:10:00,47.55,47.56,47.49,47.5,41800.0,42.6553,42.6643,42.6015,42.6105,41800.0
2014-01-29 13:20:00,47.5,47.56,47.5,47.55,23200.0,42.6105,42.6643,42.6105,42.6553,23200.0
2014-01-29 13:30:00,47.56,47.61,47.53,47.59,29700.0,42.6643,42.7092,42.6374,42.6912,29700.0
2014-01-29 13:40:00,47.59,47.7,47.57,47.7,50500.0,42.6912,42.7899,42.6733,42.7899,50500.0
2014-01-29 13:50:00,47.7,47.76,47.65,47.76,83500.0,42.7899,42.8437,42.7451,42.8437,83500.0
2014-01-29 14:00:00,47.76,47.87,47.59,47.71,137200.0,42.8437,42.9424,42.6912,42.7989,137200.0
2014-01-29 14:10:00,47.7,47.73,47.4,47.47,67200.0,42.7899,42.8168,42.5208,42.5836,67200.0
2014-01-29 14:20:00,47.5,47.59,47.39,47.51,67400.0,42.6105,42.6912,42.5118,42.6195,67400.0
2014-01-29 14:30:00,47.51,47.79,47.46,47.77,38400.0,42.6195,42.8706,42.5746,42.8527,38400.0
2014-01-29 14:40:00,47.78,47.83,47.69,47.72,44700.0,42.8617,42.9065,42.7809,42.8079,44700.0
2014-01-29 14:50:00,47.73,47.78,47.49,47.52,34600.0,42.8168,42.8617,42.6015,42.6284,34600.0
2014-01-29 15:00:00,47.52,47.55,47.38,47.45,58300.0,42.6284,42.6553,42.5028,42.5656,58300.0
2014-01-29 15:10:00,47.44,47.53,47.35,47.35,143400.0,42.5567,42.6374,42.4759,42.4759,143400.0
2014-01-29 15:20:00,47.36,47.4,47.18,47.2,109800.0,42.4849,42.5208,42.3234,42.3414,109800.0
2014-01-29 15:30:00,47.2,47.35,47.1,47.35,113000.0,42.3414,42.4759,42.2517,42.4759,113000.0
2014-01-29 15:40:00,47.33,47.34,47.2,47.23,200400.0,42.458,42.467,42.3414,42.3683,200400.0
2014-01-29 15:50:00,47.23,47.3,47.2,47.27,326700.0,42.3683,42.4311,42.3414,42.4042,326700.0
2014-01-30 09:30:00,47.76,47.99,47.71,47.99,101900.0,42.8437,43.0501,42.7989,43.0501,101900.0
2014-01-30 09:40:00,47.98,47.99,47.49,47.57,51700.0,43.0411,43.0501,42.6015,42.6733,51700.0
2014-01-30 09:50:00,47.53,47.79,47.46,47.7,31500.0,42.6374,42.8706,42.5746,42.7899,31500.0
2014-01-30 10:00:00,47.69,47.7,47.5,47.62,56300.0,42.7809,42.7899,42.6105,42.7181,56300.0
2014-01-30 10:10:00,47.65,47.74,47.6,47.74,18400.0,42.7451,42.8258,42.7002,42.8258,18400.0
2014-01-30 10:20:00,47.7,48.0,47.7,47.93,37500.0,42.7899,43.059,42.7899,42.9962,37500.0
2014-01-30 10:30:00,47.93,48.11,47.87,47.87,39800.0,42.9962,43.1577,42.9424,42.9424,39800.0
2014-01-30 10:40:00,47.89,48.0,47.8,47.8,23900.0,42.9604,43.059,42.8796,42.8796,23900.0
2014-01-30 10:50:00,47.8,47.94,47.8,47.94,26700.0,42.8796,43.0052,42.8796,43.0052,26700.0
2014-01-30 11:00:00,47.94,48.0,47.89,47.97,35500.0,43.0052,43.059,42.9604,43.0321,35500.0
2014-01-30 11:10:00,47.96,48.09,47.94,48.09,19700.0,43.0231,43.1398,43.0052,43.1398,19700.0
2014-01-30 11:20:00,48.09,48.09,47.95,48.03,70100.0,43.1398,43.1398,43.0142,43.0859,70100.0
2014-01-30 11:30:00,48.04,48.08,47.96,48.03,19300.0,43.0949,43.1308,43.0231,43.0859,19300.0
2014-01-30 11:40:00,48.03,48.21,48.03,48.2,43900.0,43.0859,43.2474,43.0859,43.2384,43900.0
2014-01-30 11:50:00,48.22,48.35,48.22,48.23,30000.0,43.2564,43.373,43.2564,43.2654,30000.0
2014-01-30 12:00:00,48.24,48.3,48.22,48.29,21700.0,43.2743,43.3281,43.2564,43.3192,21700.0
2014-01-30 12:10:00,48.29,48.3,48.22,48.27,17700.0,43.3192,43.3281,43.2564,43.3012,17700.0
2014-01-30 12:20:00,48.27,48.3,48.23,48.29,25900.0,43.3012,43.3281,43.2654,43.3192,25900.0
2014-01-30 12:30:00,48.29,48.3,48.23,48.24,48000.0,43.3192,43.3281,43.2654,43.2743,48000.0
2014-01-30 12:40:00,48.24,48.24,48.18,48.18,36400.0,43.2743,43.2743,43.2205,43.2205,36400.0
2014-01-30 12:50:00,48.17,48.18,48.06,48.06,61500.0,43.2115,43.2205,43.1129,43.1129,61500.0
2014-01-30 13:00:00,48.05,48.12,48.04,48.08,17700.0,43.1039,43.1667,43.0949,43.1308,17700.0
2014-01-30 13:10:00,48.08,48.12,47.98,48.05,51400.0,43.1308,43.1667,43.0411,43.1039,51400.0
2014-01-30 13:20:00,48.04,48.12,48.02,48.02,14200.0,43.0949,43.1667,43.077,43.077,14200.0
2014-01-30 13:30:00,48.02,48.1,47.99,48.04,13900.0,43.077,43.1487,43.0501,43.0949,13900.0
2014-01-30 13:40:00,48.03,48.03,47.93,48.01,29600.0,43.0859,43.0859,42.9962,43.068,29600.0
2014-01-30 13:50:00,48.01,48.08,47.98,48.0,76300.0,43.068,43.1308,43.0411,43.059,76300.0
2014-01-30 14:00:00,48.0,48.0,47.85,47.87,18500.0,43.059,43.059,42.9245,42.9424,18500.0
2014-01-30 14:10:00,47.87,47.99,47.86,47.98,18300.0,42.9424,43.0501,42.9334,43.0411,18300.0
2014-01-30 14:20:00,47.98,48.01,47.97,48.0,16000.0,43.0411,43.068,43.0321,43.059,16000.0
2014-01-30 14:30:00,48.0,48.03,47.93,47.98,18500.0,43.059,43.0859,42.9962,43.0411,18500.0
2014-01-30 14:40:00,47.97,48.0,47.9,47.9,18500.0,43.0321,43.059,42.9693,42.9693,18500.0
2014-01-30 14:50:00,47.91,47.97,47.87,47.93,23000.0,42.9783,43.0321,42.9424,42.9962,23000.0
2014-01-30 15:00:00,47.93,48.06,47.93,47.98,20100.0,42.9962,43.1129,42.9962,43.0411,20100.0
2014-01-30 15:10:00,47.97,48.04,47.94,48.02,36800.0,43.0321,43.0949,43.0052,43.077,36800.0
2014-01-30 15:20:00,48.03,48.09,48.01,48.05,38000.0,43.0859,43.1398,43.068,43.1039,38000.0
2014-01-30 15:30:00,48.05,48.05,47.93,47.96,36300.0,43.1039,43.1039,42.9962,43.0231,36300.0
2014-01-30 15:40:00,47.97,47.99,47.84,47.92,50700.0,43.0321,43.0501,42.9155,42.9873,50700.0
2014-01-30 15:50:00,47.92,47.95,47.78,47.84,185800.0,42.9873,43.0142,42.8617,42.9155,185800.0
2014-01-31 09:30:00,47.5,47.77,47.14,47.36,189100.0,42.6105,42.8527,42.2876,42.4849,189100.0
2014-01-31 09:40:00,47.36,47.57,47.22,47.52,95900.0,42.4849,42.6733,42.3593,42.6284,95900.0
2014-01-31 09:50:00,47.51,47.51,47.25,47.35,60600.0,42.6195,42.6195,42.3862,42.4759,60600.0
2014-01-31 10:00:00,47.35,47.74,47.28,47.65,61500.0,42.4759,42.8258,42.4131,42.7451,61500.0
2014-01-31 10:10:00,47.66,47.89,47.64,47.82,72500.0,42.754,42.9604,42.7361,42.8976,72500.0
2014-01-31 10:20:00,47.83,47.95,47.83,47.83,50200.0,42.9065,43.0142,42.9065,42.9065,50200.0
2014-01-31 10:30:00,47.83,47.9,47.79,47.82,47900.0,42.9065,42.9693,42.8706,42.8976,47900.0
2014-01-31 10:40:00,47.83,47.99,47.76,47.95,39200.0,42.9065,43.0501,42.8437,43.0142,39200.0
2014-01-31 10:50:00,47.99,48.06,47.84,47.93,38000.0,43.0501,43.1129,42.9155,42.9962,38000.0
2014-01-31 11:00:00,47.93,48.1,47.87,48.08,51400.0,42.9962,43.1487,42.9424,43.1308,51400.0
2014-01-31 11:10:00,48.08,48.21,48.0,48.01,44600.0,43.1308,43.2474,43.059,43.068,44600.0
2014-01-31 11:20:00,48.0,48.05,47.97,48.04,32500.0,43.059,43.1039,43.0321,43.0949,32500.0
2014-01-31 11:30:00,48.04,48.08,47.99,48.02,28800.0,43.0949,43.1308,43.0501,43.077,28800.0
2014-01-31 11:40:00,48.0,48.05,47.95,48.01,28600.0,43.059,43.1039,43.0142,43.068,28600.0
2014-01-31 11:50:00,48.01,48.08,47.94,48.08,26200.0,43.068,43.1308,43.0052,43.1308,26200.0
2014-01-31 12:00:00,48.08,48.09,48.0,48.06,30800.0,43.1308,43.1398,43.059,43.1129,30800.0
2014-01-31 12:10:00,48.06,48.14,48.0,48.08,46500.0,43.1129,43.1846,43.059,43.1308,46500.0
2014-01-31 12:20:00,48.07,48.08,47.99,48.04,30900.0,43.1218,43.1308,43.0501,43.0949,30900.0
2014-01-31 12:30:00,48.04,48.05,47.99,47.99,94900.0,43.0949,43.1039,43.0501,43.0501,94900.0
2014-01-31 12:40:00,47.99,48.12,47.98,48.06,50600.0,43.0501,43.1667,43.0411,43.1129,50600.0
2014-01-31 12:50:00,48.06,48.07,47.98,48.03,25500.0,43.1129,43.1218,43.0411,43.0859,25500.0
2014-01-31 13:00:00,48.04,48.06,47.98,48.03,35100.0,43.0949,43.1129,43.0411,43.0859,35100.0
2014-01-31 13:10:00,48.05,48.08,47.97,48.04,58700.0,43.1039,43.1308,43.0321,43.0949,58700.0
2014-01-31 13:20:00,48.05,48.23,48.05,48.2,49600.0,43.1039,43.2654,43.1039,43.2384,49600.0
2014-01-31 13:30:00,48.2,48.33,48.2,48.32,54200.0,43.2384,43.3551,43.2384,43.3461,54200.0
2014-01-31 13:40:00,48.32,48.49,48.25,48.48,72500.0,43.3461,43.4986,43.2833,43.4896,72500.0
2014-01-31 13:50:00,48.49,48.55,48.46,48.48,48700.0,43.4986,43.5524,43.4717,43.4896,48700.0
2014-01-31 14:00:00,48.5,48.51,48.41,48.47,55800.0,43.5076,43.5165,43.4268,43.4806,55800.0
2014-01-31 14:10:00,48.45,48.47,48.29,48.37,35100.0,43.4627,43.4806,43.3192,43.3909,35100.0
2014-01-31 14:20:00,48.37,48.45,48.34,48.45,21000.0,43.3909,43.4627,43.364,43.4627,21000.0
2014-01-31 14:30:00,48.44,48.52,48.42,48.46,48900.0,43.4537,43.5255,43.4358,43.4717,48900.0
2014-01-31 14:40:00,48.46,48.53,48.43,48.5,21100.0,43.4717,43.5345,43.4448,43.5076,21100.0
2014-01-31 14:50:00,48.5,48.51,48.4,48.43,45000.0,43.5076,43.5165,43.4179,43.4448,45000.0
2014-01-31 15:00:00,48.44,48.44,48.26,48.26,50300.0,43.4537,43.4537,43.2923,43.2923,50300.0
2014-01-31 15:10:00,48.28,48.3,48.19,48.26,49700.0,43.3102,43.3281,43.2295,43.2923,49700.0
2014-01-31 15:20:00,48.25,48.41,48.23,48.34,47500.0,43.2833,43.4268,43.2654,43.364,47500.0
2014-01-31 15:30:00,48.34,48.37,48.24,48.31,56800.0,43.364,43.3909,43.2743,43.3371,56800.0
2014-01-31 15:40:00,48.3,48.36,48.24,48.27,121200.0,43.3281,43.382,43.2743,43.3012,121200.0
2014-01-31 15:50:00,48.28,48.41,48.28,48.34,259100.0,43.3102,43.4268,43.3102,43.364,259100.0
2014-02-03 09:30:00,48.6,48.65,48.03,48.1,225100.0,43.5973,43.6421,43.0859,43.1487,225100.0
2014-02-03 09:40:00,48.12,48.14,47.75,47.89,114200.0,43.1667,43.1846,42.8348,42.9604,114200.0
2014-02-03 09:50:00,47.88,48.07,47.85,47.89,129500.0,42.9514,43.1218,42.9245,42.9604,129500.0
2014-02-03 10:00:00,47.88,47.88,47.34,47.52,221600.0,42.9514,42.9514,42.467,42.6284,221600.0
2014-02-03 10:10:00,47.49,47.5,47.1,47.18,120800.0,42.6015,42.6105,42.2517,42.3234,120800.0
2014-02-03 10:20:00,47.18,47.43,47.18,47.24,141700.0,42.3234,42.5477,42.3234,42.3773,141700.0
2014-02-03 10:30:00,47.19,47.34,47.11,47.24,58600.0,42.3324,42.467,42.2606,42.3773,58600.0
2014-02-03 10:40:00,47.24,47.29,47.1,47.1,56600.0,42.3773,42.4221,42.2517,42.2517,56600.0
2014-02-03 10:50:00,47.13,47.13,46.8,46.82,78900.0,42.2786,42.2786,41.9826,42.0005,78900.0
2014-02-03 11:00:00,46.82,46.85,46.54,46.54,49800.0,42.0005,42.0274,41.7493,41.7493,49800.0
2014-02-03 11:10:00,46.52,46.58,46.43,46.5,143000.0,41.7314,41.7852,41.6506,41.7134,143000.0
2014-02-03 11:20:00,46.5,46.77,46.49,46.76,73800.0,41.7134,41.9556,41.7045,41.9467,73800.0
2014-02-03 11:30:00,46.75,46.81,46.57,46.57,53000.0,41.9377,41.9915,41.7762,41.7762,53000.0
2014-02-03 11:40:00,46.58,46.61,46.37,46.38,56600.0,41.7852,41.8121,41.5968,41.6058,56600.0
2014-02-03 11:50:00,46.4,46.53,46.31,46.33,56200.0,41.6237,41.7403,41.543,41.5609,56200.0
2014-02-03 12:00:00,46.33,46.37,46.24,46.34,33000.0,41.5609,41.5968,41.4802,41.5699,33000.0
2014-02-03 12:10:00,46.32,46.35,46.21,46.26,44900.0,41.552,41.5789,41.4533,41.4981,44900.0
2014-02-03 12:20:00,46.28,46.33,46.21,46.33,29600.0,41.5161,41.5609,41.4533,41.5609,29600.0
2014-02-03 12:30:00,46.33,46.43,46.22,46.26,23100.0,41.5609,41.6506,41.4623,41.4981,23100.0
2014-02-03 12:40:00,46.26,46.35,46.2,46.24,25100.0,41.4981,41.5789,41.4443,41.4802,25100.0
2014-02-03 12:50:00,46.25,46.27,46.09,46.09,23900.0,41.4892,41.5071,41.3456,41.3456,23900.0
2014-02-03 13:00:00,46.09,46.12,45.84,45.86,74000.0,41.3456,41.3725,41.1214,41.1393,74000.0
2014-02-03 13:10:00,45.86,45.94,45.81,45.85,45700.0,41.1393,41.2111,41.0945,41.1303,45700.0
2014-02-03 13:20:00,45.85,45.86,45.62,45.69,44600.0,41.1303,41.1393,40.924,40.9868,44600.0
2014-02-03 13:30:00,45.69,45.69,45.51,45.52,63700.0,40.9868,40.9868,40.8253,40.8343,63700.0
2014-02-03 13:40:00,45.52,45.57,45.32,45.32,83200.0,40.8343,40.8792,40.6549,40.6549,83200.0
2014-02-03 13:50:00,45.32,45.44,45.22,45.42,111600.0,40.6549,40.7625,40.5652,40.7446,111600.0
2014-02-03 14:00:00,45.42,45.66,45.42,45.57,69400.0,40.7446,40.9599,40.7446,40.8792,69400.0
2014-02-03 14:10:00,45.57,45.7,45.53,45.66,71300.0,40.8792,40.9958,40.8433,40.9599,71300.0
2014-02-03 14:20:00,45.65,45.67,45.55,45.55,42400.0,40.9509,40.9689,40.8612,40.8612,42400.0
2014-02-03 14:30:00,45.56,45.58,45.45,45.51,53100.0,40.8702,40.8881,40.7715,40.8253,53100.0
2014-02-03 14:40:00,45.51,45.63,45.48,45.52,48600.0,40.8253,40.933,40.7984,40.8343,48600.0
2014-02-03 14:50:00,45.52,45.57,45.39,45.41,52200.0,40.8343,40.8792,40.7177,40.7356,52200.0
2014-02-03 15:00:00,45.39,45.52,45.37,45.42,43800.0,40.7177,40.8343,40.6998,40.7446,43800.0
2014-02-03 15:10:00,45.43,45.59,45.41,45.59,72400.0,40.7536,40.8971,40.7356,40.8971,72400.0
2014-02-03 15:20:00,45.59,45.81,45.54,45.81,84400.0,40.8971,41.0945,40.8523,41.0945,84400.0
2014-02-03 15:30:00,45.81,45.86,45.73,45.78,104300.0,41.0945,41.1393,41.0227,41.0675,104300.0
2014-02-03 15:40:00,45.78,45.79,45.59,45.62,140600.0,41.0675,41.0765,40.8971,40.924,140600.0
2014-02-03 15:50:00,45.62,45.86,45.62,45.82,431100.0,40.924,41.1393,40.924,41.1034,431100.0
2014-02-04 09:30:00,46.72,46.91,45.76,45.96,125500.0,41.9108,42.0812,41.0496,41.229,125500.0
2014-02-04 09:40:00,45.99,46.01,45.7,45.91,47800.0,41.2559,41.2739,40.9958,41.1842,47800.0
2014-02-04 09:50:00,45.92,46.16,45.78,46.11,39800.0,41.1931,41.4084,41.0675,41.3636,39800.0
2014-02-04 10:00:00,46.16,46.28,46.12,46.18,82900.0,41.4084,41.5161,41.3725,41.4264,82900.0
2014-02-04 10:10:00,46.17,46.3,46.0,46.22,36800.0,41.4174,41.534,41.2649,41.4623,36800.0
2014-02-04 10:20:00,46.24,46.27,46.04,46.1,18900.0,41.4802,41.5071,41.3008,41.3546,18900.0
2014-02-04 10:30:00,46.07,46.36,46.07,46.34,40700.0,41.3277,41.5878,41.3277,41.5699,40700.0
2014-02-04 10:40:00,46.33,46.42,46.21,46.22,37500.0,41.5609,41.6417,41.4533,41.4623,37500.0
2014-02-04 10:50:00,46.23,46.25,46.02,46.02,60400.0,41.4712,41.4892,41.2828,41.2828,60400.0
2014-02-04 11:00:00,46.02,46.31,46.01,46.27,25600.0,41.2828,41.543,41.2739,41.5071,25600.0
2014-02-04 11:10:00,46.28,46.3,46.16,46.28,78400.0,41.5161,41.534,41.4084,41.5161,78400.0
2014-02-04 11:20:00,46.26,46.41,46.24,46.35,26700.0,41.4981,41.6327,41.4802,41.5789,26700.0
2014-02-04 11:30:00,46.36,46.48,46.3,46.44,34700.0,41.5878,41.6955,41.534,41.6596,34700.0
2014-02-04 11:40:00,46.47,46.64,46.36,46.63,59900.0,41.6865,41.839,41.5878,41.8301,59900.0
2014-02-04 11:50:00,46.62,46.63,46.48,46.62,45500.0,41.8211,41.8301,41.6955,41.8211,45500.0
2014-02-04 12:00:00,46.62,46.7,46.61,46.7,41600.0,41.8211,41.8928,41.8121,41.8928,41600.0
2014-02-04 12:10:00,46.7,46.75,46.63,46.63,67200.0,41.8928,41.9377,41.8301,41.8301,67200.0
2014-02-04 12:20:00,46.62,46.62,46.52,46.53,31700.0,41.8211,41.8211,41.7314,41.7403,31700.0
2014-02-04 12:30:00,46.53,46.53,46.43,46.46,19400.0,41.7403,41.7403,41.6506,41.6776,19400.0
2014-02-04 12:40:00,46.45,46.57,46.45,46.54,11000.0,41.6686,41.7762,41.6686,41.7493,11000.0
2014-02-04 12:50:00,46.54,46.69,46.5,46.52,45800.0,41.7493,41.8839,41.7134,41.7314,45800.0
2014-02-04 13:00:00,46.53,46.61,46.52,46.52,19000.0,41.7403,41.8121,41.7314,41.7314,19000.0
2014-02-04 13:10:00,46.51,46.51,46.37,46.4,18700.0,41.7224,41.7224,41.5968,41.6237,18700.0
2014-02-04 13:20:00,46.38,46.4,46.36,46.39,25800.0,41.6058,41.6237,41.5878,41.6148,25800.0
2014-02-04 13:30:00,46.38,46.44,46.35,46.44,61700.0,41.6058,41.6596,41.5789,41.6596,61700.0
2014-02-04 13:40:00,46.45,46.53,46.43,46.52,23800.0,41.6686,41.7403,41.6506,41.7314,23800.0
2014-02-04 13:50:00,46.52,46.53,46.44,46.48,23900.0,41.7314,41.7403,41.6596,41.6955,23900.0
2014-02-04 14:00:00,46.47,46.53,46.42,46.51,37100.0,41.6865,41.7403,41.6417,41.7224,37100.0
2014-02-04 14:10:00,46.51,46.73,46.51,46.7,66600.0,41.7224,41.9198,41.7224,41.8928,66600.0
2014-02-04 14:20:00,46.69,46.79,46.69,46.78,43400.0,41.8839,41.9736,41.8839,41.9646,43400.0
2014-02-04 14:30:00,46.77,46.81,46.74,46.75,41300.0,41.9556,41.9915,41.9287,41.9377,41300.0
2014-02-04 14:40:00,46.75,46.82,46.72,46.75,38100.0,41.9377,42.0005,41.9108,41.9377,38100.0
2014-02-04 14:50:00,46.75,46.8,46.74,46.8,33600.0,41.9377,41.9826,41.9287,41.9826,33600.0
2014-02-04 15:00:00,46.8,46.85,46.78,46.79,53500.0,41.9826,42.0274,41.9646,41.9736,53500.0
2014-02-04 15:10:00,46.8,46.85,46.79,46.82,47700.0,41.9826,42.0274,41.9736,42.0005,47700.0
2014-02-04 15:20:00,46.83,46.87,46.79,46.83,120400.0,42.0095,42.0453,41.9736,42.0095,120400.0
2014-02-04 15:30:00,46.82,46.93,46.77,46.88,123700.0,42.0005,42.0992,41.9556,42.0543,123700.0
2014-02-04 15:40:00,46.89,46.94,46.87,46.9,76500.0,42.0633,42.1081,42.0453,42.0723,76500.0
2014-02-04 15:50:00,46.91,47.02,46.9,46.99,251600.0,42.0812,42.1799,42.0723,42.153,251600.0
2014-02-05 09:30:00,46.63,46.91,46.41,46.68,49600.0,41.8301,42.0812,41.6327,41.8749,49600.0
2014-02-05 09:40:00,46.7,46.77,46.58,46.6,100800.0,41.8928,41.9556,41.7852,41.8031,100800.0
2014-02-05 09:50:00,46.58,46.68,46.45,46.51,167600.0,41.7852,41.8749,41.6686,41.7224,167600.0
2014-02-05 10:00:00,46.52,46.9,46.51,46.7,64900.0,41.7314,42.0723,41.7224,41.8928,64900.0
2014-02-05 10:10:00,46.7,46.7,46.42,46.47,48600.0,41.8928,41.8928,41.6417,41.6865,48600.0
2014-02-05 10:20:00,46.47,46.61,46.35,46.44,144900.0,41.6865,41.8121,41.5789,41.6596,144900.0
2014-02-05 10:30:00,46.43,46.57,46.38,46.46,122700.0,41.6506,41.7762,41.6058,41.6776,122700.0
2014-02-05 10:40:00,46.47,46.76,46.45,46.56,164700.0,41.6865,41.9467,41.6686,41.7673,164700.0
2014-02-05 10:50:00,46.55,46.58,46.34,46.46,262500.0,41.7583,41.7852,41.5699,41.6776,262500.0
2014-02-05 11:00:00,46.46,46.53,46.37,46.4,339500.0,41.6776,41.7403,41.5968,41.6237,339500.0
2014-02-05 11:10:00,46.4,46.46,46.3,46.33,209600.0,41.6237,41.6776,41.534,41.5609,209600.0
2014-02-05 11:20:00,46.33,46.43,46.31,46.34,110800.0,41.5609,41.6506,41.543,41.5699,110800.0
2014-02-05 11:30:00,46.34,46.4,46.3,46.33,88200.0,41.5699,41.6237,41.534,41.5609,88200.0
2014-02-05 11:40:00,46.33,46.46,46.3,46.34,61500.0,41.5609,41.6776,41.534,41.5699,61500.0
2014-02-05 11:50:00,46.33,46.41,46.33,46.37,35800.0,41.5609,41.6327,41.5609,41.5968,35800.0
2014-02-05 12:00:00,46.38,46.49,46.33,46.34,127500.0,41.6058,41.7045,41.5609,41.5699,127500.0
2014-02-05 12:10:00,46.33,46.4,46.3,46.39,62200.0,41.5609,41.6237,41.534,41.6148,62200.0
2014-02-05 12:20:00,46.39,46.46,46.31,46.4,80600.0,41.6148,41.6776,41.543,41.6237,80600.0
2014-02-05 12:30:00,46.41,46.5,46.41,46.45,34200.0,41.6327,41.7134,41.6327,41.6686,34200.0
2014-02-05 12:40:00,46.46,46.59,46.46,46.57,30500.0,41.6776,41.7942,41.6776,41.7762,30500.0
2014-02-05 12:50:00,46.58,46.58,46.41,46.48,104600.0,41.7852,41.7852,41.6327,41.6955,104600.0
2014-02-05 13:00:00,46.47,46.81,46.45,46.81,44700.0,41.6865,41.9915,41.6686,41.9915,44700.0
2014-02-05 13:10:00,46.83,46.93,46.78,46.91,74600.0,42.0095,42.0992,41.9646,42.0812,74600.0
2014-02-05 13:20:00,46.92,47.0,46.83,46.9,69100.0,42.0902,42.162,42.0095,42.0723,69100.0
2014-02-05 13:30:00,46.95,46.99,46.94,46.98,30900.0,42.1171,42.153,42.1081,42.144,30900.0
2014-02-05 13:40:00,46.99,47.1,46.98,47.02,48100.0,42.153,42.2517,42.144,42.1799,48100.0
2014-02-05 13:50:00,47.01,47.04,46.98,46.99,96500.0,42.1709,42.1978,42.144,42.153,96500.0
2014-02-05 14:00:00,46.98,47.09,46.92,46.94,75100.0,42.144,42.2427,42.0902,42.1081,75100.0
2014-02-05 14:10:00,46.94,46.95,46.87,46.9,98500.0,42.1081,42.1171,42.0453,42.0723,98500.0
2014-02-05 14:20:00,46.9,47.04,46.9,47.04,101900.0,42.0723,42.1978,42.0723,42.1978,101900.0
2014-02-05 14:30:00,47.03,47.1,46.93,47.09,190200.0,42.1889,42.2517,42.0992,42.2427,190200.0
2014-02-05 14:40:00,47.09,47.12,46.98,47.06,196000.0,42.2427,42.2696,42.144,42.2158,196000.0
2014-02-05 14:50:00,47.08,47.08,46.98,46.99,152700.0,42.2337,42.2337,42.144,42.153,152700.0
2014-02-05 15:00:00,46.99,47.07,46.85,46.87,145000.0,42.153,42.2248,42.0274,42.0453,145000.0
2014-02-05 15:10:00,46.87,47.11,46.87,47.02,98300.0,42.0453,42.2606,42.0453,42.1799,98300.0
2014-02-05 15:20:00,47.02,47.03,46.95,46.98,75300.0,42.1799,42.1889,42.1171,42.144,75300.0
2014-02-05 15:30:00,46.96,47.06,46.93,46.97,182900.0,42.1261,42.2158,42.0992,42.1351,182900.0
2014-02-05 15:40:00,46.96,47.1,46.91,47.0,340600.0,42.1261,42.2517,42.0812,42.162,340600.0
2014-02-05 15:50:00,46.99,47.03,46.97,47.02,252700.0,42.153,42.1889,42.1351,42.1799,252700.0
2014-02-06 09:30:00,47.26,47.45,46.56,47.18,482200.0,42.3952,42.5656,41.7673,42.3234,482200.0
2014-02-06 09:40:00,47.15,47.26,47.0,47.04,162400.0,42.2965,42.3952,42.162,42.1978,162400.0
2014-02-06 09:50:00,47.04,47.67,47.03,47.42,249000.0,42.1978,42.763,42.1889,42.5387,249000.0
2014-02-06 10:00:00,47.42,48.03,47.31,47.91,166700.0,42.5387,43.0859,42.4401,42.9783,166700.0
2014-02-06 10:10:00,47.96,48.84,47.87,48.51,344300.0,43.0231,43.8126,42.9424,43.5165,344300.0
2014-02-06 10:20:00,48.51,49.03,48.49,48.91,293700.0,43.5165,43.983,43.4986,43.8754,293700.0
2014-02-06 10:30:00,48.95,49.73,48.95,49.0,288100.0,43.9112,44.6109,43.9112,43.9561,288100.0
2014-02-06 10:40:00,48.98,49.0,48.66,48.83,204400.0,43.9381,43.9561,43.6511,43.8036,204400.0
2014-02-06 10:50:00,48.82,48.86,48.62,48.83,99500.0,43.7946,43.8305,43.6152,43.8036,99500.0
2014-02-06 11:00:00,48.86,49.08,48.72,48.99,265100.0,43.8305,44.0279,43.7049,43.9471,265100.0
2014-02-06 11:10:00,48.98,49.3,48.97,49.27,121100.0,43.9381,44.2252,43.9292,44.1983,121100.0
2014-02-06 11:20:00,49.28,49.52,49.27,49.5,170400.0,44.2073,44.4226,44.1983,44.4046,170400.0
2014-02-06 11:30:00,49.5,49.7,49.48,49.57,187300.0,44.4046,44.584,44.3867,44.4674,187300.0
2014-02-06 11:40:00,49.57,49.79,49.55,49.76,97000.0,44.4674,44.6648,44.4495,44.6379,97000.0
2014-02-06 11:50:00,49.76,49.76,49.06,49.19,198800.0,44.6379,44.6379,44.0099,44.1265,198800.0
2014-02-06 12:00:00,49.19,49.46,49.14,49.44,91100.0,44.1265,44.3687,44.0817,44.3508,91100.0
2014-02-06 12:10:00,49.47,49.63,49.39,49.53,133400.0,44.3777,44.5212,44.3059,44.4315,133400.0
2014-02-06 12:20:00,49.52,49.55,49.44,49.54,32800.0,44.4226,44.4495,44.3508,44.4405,32800.0
2014-02-06 12:30:00,49.53,49.53,49.44,49.51,32300.0,44.4315,44.4315,44.3508,44.4136,32300.0
2014-02-06 12:40:00,49.51,49.54,49.44,49.5,51900.0,44.4136,44.4405,44.3508,44.4046,51900.0
2014-02-06 12:50:00,49.5,49.67,49.48,49.64,66300.0,44.4046,44.5571,44.3867,44.5302,66300.0
2014-02-06 13:00:00,49.62,49.64,49.48,49.5,52400.0,44.5123,44.5302,44.3867,44.4046,52400.0
2014-02-06 13:10:00,49.51,49.51,49.2,49.25,59300.0,44.4136,44.4136,44.1355,44.1804,59300.0
2014-02-06 13:20:00,49.26,49.27,48.99,49.05,164900.0,44.1893,44.1983,43.9471,44.0009,164900.0
2014-02-06 13:30:00,49.05,49.26,49.05,49.18,91000.0,44.0009,44.1893,44.0009,44.1176,91000.0
2014-02-06 13:40:00,49.18,49.25,49.14,49.18,164800.0,44.1176,44.1804,44.0817,44.1176,164800.0
2014-02-06 13:50:00,49.18,49.38,49.14,49.38,98100.0,44.1176,44.297,44.0817,44.297,98100.0
2014-02-06 14:00:00,49.38,49.6,49.38,49.55,114800.0,44.297,44.4943,44.297,44.4495,114800.0
2014-02-06 14:10:00,49.55,49.6,49.39,49.6,56900.0,44.4495,44.4943,44.3059,44.4943,56900.0
2014-02-06 14:20:00,49.55,49.64,49.52,49.64,35900.0,44.4495,44.5302,44.4226,44.5302,35900.0
2014-02-06 14:30:00,49.65,49.74,49.6,49.7,140500.0,44.5392,44.6199,44.4943,44.584,140500.0
2014-02-06 14:40:00,49.71,49.71,49.53,49.57,53900.0,44.593,44.593,44.4315,44.4674,53900.0
2014-02-06 14:50:00,49.57,49.72,49.55,49.68,155100.0,44.4674,44.602,44.4495,44.5661,155100.0
2014-02-06 15:00:00,49.7,49.72,49.53,49.64,85400.0,44.584,44.602,44.4315,44.5302,85400.0
2014-02-06 15:10:00,49.66,49.73,49.57,49.73,66200.0,44.5482,44.6109,44.4674,44.6109,66200.0
2014-02-06 15:20:00,49.72,49.82,49.63,49.63,210300.0,44.602,44.6917,44.5212,44.5212,210300.0
2014-02-06 15:30:00,49.63,49.76,49.62,49.67,338700.0,44.5212,44.6379,44.5123,44.5571,338700.0
2014-02-06 15:40:00,49.67,49.71,49.46,49.57,367900.0,44.5571,44.593,44.3687,44.4674,367900.0
2014-02-06 15:50:00,49.57,49.88,49.57,49.59,486300.0,44.4674,44.7455,44.4674,44.4854,486300.0
2014-02-07 09:30:00,49.18,50.25,49.18,50.09,396500.0,44.1176,45.0774,44.1176,44.9339,396500.0
2014-02-07 09:40:00,50.16,50.24,50.0,50.2,296000.0,44.9967,45.0684,44.8532,45.0326,296000.0
2014-02-07 09:50:00,50.21,50.24,50.02,50.23,98300.0,45.0415,45.0684,44.8711,45.0595,98300.0
2014-02-07 10:00:00,50.24,50.28,49.98,50.0,161800.0,45.0684,45.1043,44.8352,44.8532,161800.0
2014-02-07 10:10:00,50.0,50.0,49.49,49.5,282600.0,44.8532,44.8532,44.3957,44.4046,282600.0
2014-02-07 10:20:00,49.53,49.56,49.35,49.44,99700.0,44.4315,44.4584,44.2701,44.3508,99700.0
2014-02-07 10:30:00,49.47,49.56,49.4,49.48,77200.0,44.3777,44.4584,44.3149,44.3867,77200.0
2014-02-07 10:40:00,49.48,49.54,49.37,49.45,48800.0,44.3867,44.4405,44.288,44.3598,48800.0
2014-02-07 10:50:00,49.45,49.53,49.37,49.53,202000.0,44.3598,44.4315,44.288,44.4315,202000.0
2014-02-07 11:00:00,49.52,49.65,49.5,49.64,98800.0,44.4226,44.5392,44.4046,44.5302,98800.0
2014-02-07 11:10:00,49.64,49.87,49.64,49.82,146300.0,44.5302,44.7365,44.5302,44.6917,146300.0
2014-02-07 11:20:00,49.81,50.0,49.81,49.96,71900.0,44.6827,44.8532,44.6827,44.8173,71900.0
2014-02-07 11:30:00,49.96,50.01,49.94,49.99,93600.0,44.8173,44.8621,44.7993,44.8442,93600.0
2014-02-07 11:40:00,49.99,50.03,49.94,50.02,49700.0,44.8442,44.8801,44.7993,44.8711,49700.0
2014-02-07 11:50:00,50.03,50.03,49.93,49.99,69400.0,44.8801,44.8801,44.7904,44.8442,69400.0
2014-02-07 12:00:00,50.0,50.04,49.96,50.02,57900.0,44.8532,44.889,44.8173,44.8711,57900.0
2014-02-07 12:10:00,50.03,50.03,49.97,49.98,59500.0,44.8801,44.8801,44.8262,44.8352,59500.0
2014-02-07 12:20:00,49.99,50.07,49.99,50.01,105900.0,44.8442,44.9159,44.8442,44.8621,105900.0
2014-02-07 12:30:00,50.01,50.01,49.92,50.01,71800.0,44.8621,44.8621,44.7814,44.8621,71800.0
2014-02-07 12:40:00,50.0,50.03,49.98,50.01,153700.0,44.8532,44.8801,44.8352,44.8621,153700.0
2014-02-07 12:50:00,50.01,50.18,50.01,50.16,66600.0,44.8621,45.0146,44.8621,44.9967,66600.0
2014-02-07 13:00:00,50.17,50.43,50.16,50.43,53800.0,45.0057,45.2389,44.9967,45.2389,53800.0
2014-02-07 13:10:00,50.44,50.51,50.44,50.45,69200.0,45.2479,45.3107,45.2479,45.2568,69200.0
2014-02-07 13:20:00,50.45,50.51,50.45,50.48,88100.0,45.2568,45.3107,45.2568,45.2837,88100.0
2014-02-07 13:30:00,50.47,50.51,50.47,50.51,89000.0,45.2748,45.3107,45.2748,45.3107,89000.0
2014-02-07 13:40:00,50.51,50.79,50.5,50.79,113900.0,45.3107,45.5618,45.3017,45.5618,113900.0
2014-02-07 13:50:00,50.79,51.02,50.79,51.0,223000.0,45.5618,45.7682,45.5618,45.7502,223000.0
2014-02-07 14:00:00,50.99,51.24,50.99,51.1,141800.0,45.7412,45.9655,45.7412,45.8399,141800.0
2014-02-07 14:10:00,51.09,51.48,51.07,51.48,198900.0,45.831,46.1808,45.813,46.1808,198900.0
2014-02-07 14:20:00,51.49,51.65,51.35,51.59,235800.0,46.1898,46.3333,46.0642,46.2795,235800.0
2014-02-07 14:30:00,51.59,51.61,51.41,51.48,195000.0,46.2795,46.2974,46.118,46.1808,195000.0
2014-02-07 14:40:00,51.48,51.58,51.38,51.4,267900.0,46.1808,46.2705,46.0911,46.109,267900.0
2014-02-07 14:50:00,51.39,51.46,51.31,51.37,143100.0,46.1001,46.1629,46.0283,46.0821,143100.0
2014-02-07 15:00:00,51.37,51.8,51.36,51.76,303700.0,46.0821,46.4679,46.0732,46.432,303700.0
2014-02-07 15:10:00,51.7,51.86,51.69,51.77,183100.0,46.3782,46.5217,46.3692,46.441,183100.0
2014-02-07 15:20:00,51.77,51.81,51.55,51.63,191900.0,46.441,46.4768,46.2436,46.3154,191900.0
2014-02-07 15:30:00,51.64,51.92,51.64,51.85,221700.0,46.3243,46.5755,46.3243,46.5127,221700.0
2014-02-07 15:40:00,51.86,51.99,51.76,51.76,219100.0,46.5217,46.6383,46.432,46.432,219100.0
2014-02-07 15:50:00,51.76,52.06,51.71,52.06,671900.0,46.432,46.7011,46.3871,46.7011,671900.0
2014-02-10 09:30:00,51.66,51.99,51.31,51.44,262700.0,46.3423,46.6383,46.0283,46.1449,262700.0
2014-02-10 09:40:00,51.44,51.93,51.4,51.89,109100.0,46.1449,46.5845,46.109,46.5486,109100.0
2014-02-10 09:50:00,51.89,51.93,51.54,51.67,125900.0,46.5486,46.5845,46.2346,46.3512,125900.0
2014-02-10 10:00:00,51.68,51.68,51.41,51.45,130000.0,46.3602,46.3602,46.118,46.1539,130000.0
2014-02-10 10:10:00,51.45,51.54,51.36,51.48,123500.0,46.1539,46.2346,46.0732,46.1808,123500.0
2014-02-10 10:20:00,51.49,51.66,51.48,51.62,119700.0,46.1898,46.3423,46.1808,46.3064,119700.0
2014-02-10 10:30:00,51.62,51.86,51.6,51.85,76800.0,46.3064,46.5217,46.2885,46.5127,76800.0
2014-02-10 10:40:00,51.85,51.89,51.67,51.67,67700.0,46.5127,46.5486,46.3512,46.3512,67700.0
2014-02-10 10:50:00,51.63,51.7,51.62,51.66,65000.0,46.3154,46.3782,46.3064,46.3423,65000.0
2014-02-10 11:00:00,51.66,51.85,51.66,51.75,127000.0,46.3423,46.5127,46.3423,46.423,127000.0
2014-02-10 11:10:00,51.75,52.05,51.74,52.04,128200.0,46.423,46.6921,46.414,46.6832,128200.0
2014-02-10 11:20:00,52.04,52.39,52.03,52.22,107700.0,46.6832,46.9971,46.6742,46.8446,107700.0
2014-02-10 11:30:00,52.22,52.24,51.98,52.02,85500.0,46.8446,46.8626,46.6293,46.6652,85500.0
2014-02-10 11:40:00,52.03,52.12,51.99,52.03,63800.0,46.6742,46.7549,46.6383,46.6742,63800.0
2014-02-10 11:50:00,52.04,52.09,51.89,51.89,233400.0,46.6832,46.728,46.5486,46.5486,233400.0
2014-02-10 12:00:00,51.89,51.89,51.74,51.75,40400.0,46.5486,46.5486,46.414,46.423,40400.0
2014-02-10 12:10:00,51.75,51.89,51.74,51.86,118800.0,46.423,46.5486,46.414,46.5217,118800.0
2014-02-10 12:20:00,51.86,51.96,51.84,51.87,58900.0,46.5217,46.6114,46.5037,46.5307,58900.0
2014-02-10 12:30:00,51.87,51.93,51.85,51.88,59800.0,46.5307,46.5845,46.5127,46.5396,59800.0
2014-02-10 12:40:00,51.88,51.97,51.81,51.86,113500.0,46.5396,46.6204,46.4768,46.5217,113500.0
2014-02-10 12:50:00,51.86,51.86,51.65,51.65,132400.0,46.5217,46.5217,46.3333,46.3333,132400.0
2014-02-10 13:00:00,51.65,51.75,51.63,51.7,41200.0,46.3333,46.423,46.3154,46.3782,41200.0
2014-02-10 13:10:00,51.71,51.75,51.68,51.75,59900.0,46.3871,46.423,46.3602,46.423,59900.0
2014-02-10 13:20:00,51.74,51.9,51.7,51.89,65500.0,46.414,46.5576,46.3782,46.5486,65500.0
2014-02-10 13:30:00,51.9,51.98,51.85,51.98,42700.0,46.5576,46.6293,46.5127,46.6293,42700.0
2014-02-10 13:40:00,51.98,51.99,51.82,51.86,64800.0,46.6293,46.6383,46.4858,46.5217,64800.0
2014-02-10 13:50:00,51.85,51.95,51.85,51.92,61200.0,46.5127,46.6024,46.5127,46.5755,61200.0
2014-02-10 14:00:00,51.92,52.05,51.92,52.01,63200.0,46.5755,46.6921,46.5755,46.6563,63200.0
2014-02-10 14:10:00,52.01,52.15,52.0,52.1,95200.0,46.6563,46.7818,46.6473,46.737,95200.0
2014-02-10 14:20:00,52.1,52.15,52.1,52.14,57000.0,46.737,46.7818,46.737,46.7729,57000.0
2014-02-10 14:30:00,52.14,52.2,52.1,52.16,122000.0,46.7729,46.8267,46.737,46.7908,122000.0
2014-02-10 14:40:00,52.15,52.26,52.08,52.1,102900.0,46.7818,46.8805,46.719,46.737,102900.0
2014-02-10 14:50:00,52.1,52.15,52.05,52.1,40700.0,46.737,46.7818,46.6921,46.737,40700.0
2014-02-10 15:00:00,52.09,52.2,52.09,52.13,61000.0,46.728,46.8267,46.728,46.7639,61000.0
2014-02-10 15:10:00,52.13,52.25,52.13,52.25,59400.0,46.7639,46.8715,46.7639,46.8715,59400.0
2014-02-10 15:20:00,52.26,52.33,52.17,52.3,145900.0,46.8805,46.9433,46.7998,46.9164,145900.0
2014-02-10 15:30:00,52.3,52.45,52.29,52.43,105900.0,46.9164,47.051,46.9074,47.033,105900.0
2014-02-10 15:40:00,52.43,52.44,52.22,52.31,137000.0,47.033,47.042,46.8446,46.9254,137000.0
2014-02-10 15:50:00,52.31,52.31,52.21,52.24,119500.0,46.9254,46.9254,46.8357,46.8626,119500.0
2014-02-11 09:30:00,52.42,52.45,52.06,52.12,135000.0,47.024,47.051,46.7011,46.7549,135000.0
2014-02-11 09:40:00,52.15,52.35,52.01,52.28,60400.0,46.7818,46.9613,46.6563,46.8985,60400.0
2014-02-11 09:50:00,52.26,52.26,52.12,52.15,24300.0,46.8805,46.8805,46.7549,46.7818,24300.0
2014-02-11 10:00:00,52.17,52.27,52.11,52.2,82400.0,46.7998,46.8895,46.746,46.8267,82400.0
2014-02-11 10:10:00,52.19,52.26,52.08,52.26,142200.0,46.8177,46.8805,46.719,46.8805,142200.0
2014-02-11 10:20:00,52.26,52.38,52.25,52.31,43100.0,46.8805,46.9882,46.8715,46.9254,43100.0
2014-02-11 10:30:00,52.31,52.57,52.31,52.55,74900.0,46.9254,47.1586,46.9254,47.1407,74900.0
2014-02-11 10:40:00,52.54,52.59,52.53,52.55,68500.0,47.1317,47.1765,47.1227,47.1407,68500.0
2014-02-11 10:50:00,52.56,52.56,52.18,52.3,39200.0,47.1496,47.1496,46.8088,46.9164,39200.0
2014-02-11 11:00:00,52.32,52.39,52.2,52.2,34900.0,46.9343,46.9971,46.8267,46.8267,34900.0
2014-02-11 11:10:00,52.23,52.27,52.09,52.27,32400.0,46.8536,46.8895,46.728,46.8895,32400.0
2014-02-11 11:20:00,52.25,52.28,52.17,52.27,20700.0,46.8715,46.8985,46.7998,46.8895,20700.0
2014-02-11 11:30:00,52.29,52.32,52.15,52.22,39100.0,46.9074,46.9343,46.7818,46.8446,39100.0
2014-02-11 11:40:00,52.25,52.37,52.23,52.31,34000.0,46.8715,46.9792,46.8536,46.9254,34000.0
2014-02-11 11:50:00,52.33,52.4,52.33,52.36,14800.0,46.9433,47.0061,46.9433,46.9702,14800.0
2014-02-11 12:00:00,52.36,52.44,52.36,52.41,24600.0,46.9702,47.042,46.9702,47.0151,24600.0
2014-02-11 12:10:00,52.39,52.4,52.22,52.24,22800.0,46.9971,47.0061,46.8446,46.8626,22800.0
2014-02-11 12:20:00,52.25,52.3,52.2,52.24,23800.0,46.8715,46.9164,46.8267,46.8626,23800.0
2014-02-11 12:30:00,52.26,52.3,52.19,52.24,29300.0,46.8805,46.9164,46.8177,46.8626,29300.0
2014-02-11 12:40:00,52.26,52.28,52.2,52.28,27600.0,46.8805,46.8985,46.8267,46.8985,27600.0
2014-02-11 12:50:00,52.28,52.31,52.24,52.31,22700.0,46.8985,46.9254,46.8626,46.9254,22700.0
2014-02-11 13:00:00,52.31,52.4,52.28,52.29,50300.0,46.9254,47.0061,46.8985,46.9074,50300.0
2014-02-11 13:10:00,52.3,52.37,52.29,52.37,39700.0,46.9164,46.9792,46.9074,46.9792,39700.0
2014-02-11 13:20:00,52.37,52.37,52.3,52.3,49600.0,46.9792,46.9792,46.9164,46.9164,49600.0
2014-02-11 13:30:00,52.3,52.38,52.3,52.35,38800.0,46.9164,46.9882,46.9164,46.9613,38800.0
2014-02-11 13:40:00,52.35,52.53,52.35,52.52,68600.0,46.9613,47.1227,46.9613,47.1138,68600.0
2014-02-11 13:50:00,52.51,52.52,52.33,52.35,147200.0,47.1048,47.1138,46.9433,46.9613,147200.0
2014-02-11 14:00:00,52.35,52.38,52.2,52.21,56500.0,46.9613,46.9882,46.8267,46.8357,56500.0
2014-02-11 14:10:00,52.22,52.32,52.15,52.32,150600.0,46.8446,46.9343,46.7818,46.9343,150600.0
2014-02-11 14:20:00,52.33,52.34,52.25,52.26,66000.0,46.9433,46.9523,46.8715,46.8805,66000.0
2014-02-11 14:30:00,52.26,52.28,52.2,52.26,56800.0,46.8805,46.8985,46.8267,46.8805,56800.0
2014-02-11 14:40:00,52.26,52.31,52.26,52.31,21600.0,46.8805,46.9254,46.8805,46.9254,21600.0
2014-02-11 14:50:00,52.3,52.38,52.27,52.32,21300.0,46.9164,46.9882,46.8895,46.9343,21300.0
2014-02-11 15:00:00,52.33,52.35,52.25,52.26,93400.0,46.9433,46.9613,46.8715,46.8805,93400.0
2014-02-11 15:10:00,52.25,52.28,52.21,52.26,57900.0,46.8715,46.8985,46.8357,46.8805,57900.0
2014-02-11 15:20:00,52.26,52.32,52.22,52.22,78700.0,46.8805,46.9343,46.8446,46.8446,78700.0
2014-02-11 15:30:00,52.22,52.23,52.06,52.11,76600.0,46.8446,46.8536,46.7011,46.746,76600.0
2014-02-11 15:40:00,52.11,52.18,52.08,52.12,99700.0,46.746,46.8088,46.719,46.7549,99700.0
2014-02-11 15:50:00,52.12,52.12,51.99,52.09,194700.0,46.7549,46.7549,46.6383,46.728,194700.0
2014-02-12 09:30:00,52.08,52.7,52.08,52.63,126900.0,46.719,47.2752,46.719,47.2124,126900.0
2014-02-12 09:40:00,52.65,52.82,52.56,52.65,89800.0,47.2304,47.3829,47.1496,47.2304,89800.0
2014-02-12 09:50:00,52.65,52.88,52.65,52.81,56100.0,47.2304,47.4367,47.2304,47.3739,56100.0
2014-02-12 10:00:00,52.88,52.95,52.79,52.89,88800.0,47.4367,47.4995,47.356,47.4457,88800.0
2014-02-12 10:10:00,52.91,53.0,52.68,52.89,182200.0,47.4636,47.5443,47.2573,47.4457,182200.0
2014-02-12 10:20:00,52.9,53.0,52.81,52.98,118100.0,47.4546,47.5443,47.3739,47.5264,118100.0
2014-02-12 10:30:00,52.98,53.12,52.97,53.02,107800.0,47.5264,47.652,47.5174,47.5623,107800.0
2014-02-12 10:40:00,53.03,53.08,52.65,52.71,92400.0,47.5713,47.6161,47.2304,47.2842,92400.0
2014-02-12 10:50:00,52.73,52.8,52.61,52.67,51800.0,47.3021,47.3649,47.1945,47.2483,51800.0
2014-02-12 11:00:00,52.68,52.71,52.61,52.71,29700.0,47.2573,47.2842,47.1945,47.2842,29700.0
2014-02-12 11:10:00,52.72,52.75,52.66,52.71,46000.0,47.2932,47.3201,47.2393,47.2842,46000.0
2014-02-12 11:20:00,52.7,52.73,52.55,52.59,197100.0,47.2752,47.3021,47.1407,47.1765,197100.0
2014-02-12 11:30:00,52.59,52.73,52.5,52.56,38000.0,47.1765,47.3021,47.0958,47.1496,38000.0
2014-02-12 11:40:00,52.57,52.63,52.5,52.52,28200.0,47.1586,47.2124,47.0958,47.1138,28200.0
2014-02-12 11:50:00,52.51,52.63,52.5,52.6,40400.0,47.1048,47.2124,47.0958,47.1855,40400.0
2014-02-12 12:00:00,52.6,52.66,52.55,52.55,56200.0,47.1855,47.2393,47.1407,47.1407,56200.0
2014-02-12 12:10:00,52.55,52.66,52.55,52.65,21800.0,47.1407,47.2393,47.1407,47.2304,21800.0
2014-02-12 12:20:00,52.65,52.86,52.65,52.85,26300.0,47.2304,47.4188,47.2304,47.4098,26300.0
2014-02-12 12:30:00,52.85,53.04,52.85,52.93,23900.0,47.4098,47.5802,47.4098,47.4815,23900.0
2014-02-12 12:40:00,52.92,53.02,52.91,52.96,21700.0,47.4726,47.5623,47.4636,47.5085,21700.0
2014-02-12 12:50:00,52.96,53.02,52.93,52.98,33700.0,47.5085,47.5623,47.4815,47.5264,33700.0
2014-02-12 13:00:00,52.97,52.97,52.81,52.89,27200.0,47.5174,47.5174,47.3739,47.4457,27200.0
2014-02-12 13:10:00,52.9,52.98,52.89,52.96,29100.0,47.4546,47.5264,47.4457,47.5085,29100.0
2014-02-12 13:20:00,52.97,53.08,52.92,53.03,38200.0,47.5174,47.6161,47.4726,47.5713,38200.0
2014-02-12 13:30:00,53.0,53.06,52.89,52.89,21100.0,47.5443,47.5982,47.4457,47.4457,21100.0
2014-02-12 13:40:00,52.89,52.96,52.86,52.93,24500.0,47.4457,47.5085,47.4188,47.4815,24500.0
2014-02-12 13:50:00,52.93,53.07,52.9,53.06,25600.0,47.4815,47.6071,47.4546,47.5982,25600.0
2014-02-12 14:00:00,53.05,53.17,53.05,53.14,22200.0,47.5892,47.6968,47.5892,47.6699,22200.0
2014-02-12 14:10:00,53.13,53.15,52.98,53.03,61100.0,47.661,47.6789,47.5264,47.5713,61100.0
2014-02-12 14:20:00,53.03,53.17,53.02,53.04,48900.0,47.5713,47.6968,47.5623,47.5802,48900.0
2014-02-12 14:30:00,53.05,53.07,52.99,53.02,20400.0,47.5892,47.6071,47.5354,47.5623,20400.0
2014-02-12 14:40:00,53.03,53.1,52.89,52.89,30300.0,47.5713,47.634,47.4457,47.4457,30300.0
2014-02-12 14:50:00,52.88,52.92,52.84,52.88,32900.0,47.4367,47.4726,47.4008,47.4367,32900.0
2014-02-12 15:00:00,52.88,52.98,52.82,52.96,36600.0,47.4367,47.5264,47.3829,47.5085,36600.0
2014-02-12 15:10:00,52.96,53.0,52.87,52.93,35800.0,47.5085,47.5443,47.4277,47.4815,35800.0
2014-02-12 15:20:00,52.93,52.93,52.76,52.79,61000.0,47.4815,47.4815,47.329,47.356,61000.0
2014-02-12 15:30:00,52.79,52.83,52.72,52.72,76200.0,47.356,47.3918,47.2932,47.2932,76200.0
2014-02-12 15:40:00,52.72,52.77,52.63,52.64,124200.0,47.2932,47.338,47.2124,47.2214,124200.0
2014-02-12 15:50:00,52.64,52.71,52.59,52.63,287000.0,47.2214,47.2842,47.1765,47.2124,287000.0
2014-02-13 09:30:00,52.17,52.5,52.1,52.41,274600.0,46.7998,47.0958,46.737,47.0151,274600.0
2014-02-13 09:40:00,52.43,53.17,52.42,52.77,301800.0,47.033,47.6968,47.024,47.338,301800.0
2014-02-13 09:50:00,52.8,52.89,52.49,52.66,106300.0,47.3649,47.4457,47.0868,47.2393,106300.0
2014-02-13 10:00:00,52.68,52.88,52.62,52.7,160600.0,47.2573,47.4367,47.2035,47.2752,160600.0
2014-02-13 10:10:00,52.69,52.73,52.6,52.7,106900.0,47.2663,47.3021,47.1855,47.2752,106900.0
2014-02-13 10:20:00,52.7,52.9,52.69,52.86,123600.0,47.2752,47.4546,47.2663,47.4188,123600.0
2014-02-13 10:30:00,52.87,52.88,52.79,52.87,62300.0,47.4277,47.4367,47.356,47.4277,62300.0
2014-02-13 10:40:00,52.87,52.91,52.67,52.75,73400.0,47.4277,47.4636,47.2483,47.3201,73400.0
2014-02-13 10:50:00,52.75,53.14,52.69,53.14,138200.0,47.3201,47.6699,47.2663,47.6699,138200.0
2014-02-13 11:00:00,53.15,53.38,53.11,53.12,122800.0,47.6789,47.8852,47.643,47.652,122800.0
2014-02-13 11:10:00,53.12,53.16,53.05,53.05,84800.0,47.652,47.6879,47.5892,47.5892,84800.0
2014-02-13 11:20:00,53.05,53.05,52.93,53.0,129000.0,47.5892,47.5892,47.4815,47.5443,129000.0
2014-02-13 11:30:00,53.0,53.2,52.97,53.2,76100.0,47.5443,47.7238,47.5174,47.7238,76100.0
2014-02-13 11:40:00,53.19,53.26,53.16,53.26,69000.0,47.7148,47.7776,47.6879,47.7776,69000.0
2014-02-13 11:50:00,53.26,53.27,53.21,53.26,123500.0,47.7776,47.7866,47.7327,47.7776,123500.0
2014-02-13 12:00:00,53.23,53.25,53.05,53.08,54700.0,47.7507,47.7686,47.5892,47.6161,54700.0
2014-02-13 12:10:00,53.08,53.29,53.05,53.25,57700.0,47.6161,47.8045,47.5892,47.7686,57700.0
2014-02-13 12:20:00,53.27,53.36,53.27,53.36,71200.0,47.7866,47.8673,47.7866,47.8673,71200.0
2014-02-13 12:30:00,53.38,53.38,53.16,53.33,110000.0,47.8852,47.8852,47.6879,47.8404,110000.0
2014-02-13 12:40:00,53.33,53.38,53.3,53.38,71700.0,47.8404,47.8852,47.8135,47.8852,71700.0
2014-02-13 12:50:00,53.36,53.4,53.29,53.4,70500.0,47.8673,47.9032,47.8045,47.9032,70500.0
2014-02-13 13:00:00,53.4,54.0,53.4,53.93,264100.0,47.9032,48.4414,47.9032,48.3786,264100.0
2014-02-13 13:10:00,53.93,54.07,53.82,53.95,196300.0,48.3786,48.5042,48.2799,48.3966,196300.0
2014-02-13 13:20:00,53.93,53.95,53.78,53.85,168700.0,48.3786,48.3966,48.2441,48.3068,168700.0
2014-02-13 13:30:00,53.85,53.86,53.73,53.73,81000.0,48.3068,48.3158,48.1992,48.1992,81000.0
2014-02-13 13:40:00,53.75,53.84,53.71,53.77,57800.0,48.2171,48.2979,48.1813,48.2351,57800.0
2014-02-13 13:50:00,53.75,53.84,53.69,53.76,61200.0,48.2171,48.2979,48.1633,48.2261,61200.0
2014-02-13 14:00:00,53.76,53.8,53.61,53.61,35500.0,48.2261,48.262,48.0916,48.0916,35500.0
2014-02-13 14:10:00,53.62,53.72,53.57,53.65,93400.0,48.1005,48.1902,48.0557,48.1274,93400.0
2014-02-13 14:20:00,53.63,53.66,53.51,53.54,46900.0,48.1095,48.1364,48.0018,48.0288,46900.0
2014-02-13 14:30:00,53.52,53.55,53.44,53.53,84000.0,48.0108,48.0377,47.9391,48.0198,84000.0
2014-02-13 14:40:00,53.54,53.63,53.46,53.5,92500.0,48.0288,48.1095,47.957,47.9929,92500.0
2014-02-13 14:50:00,53.5,53.51,53.43,53.49,205500.0,47.9929,48.0018,47.9301,47.9839,205500.0
2014-02-13 15:00:00,53.49,53.53,53.46,53.51,152500.0,47.9839,48.0198,47.957,48.0018,152500.0
2014-02-13 15:10:00,53.5,53.54,53.46,53.52,137900.0,47.9929,48.0288,47.957,48.0108,137900.0
2014-02-13 15:20:00,53.52,53.6,53.48,53.57,186100.0,48.0108,48.0826,47.9749,48.0557,186100.0
2014-02-13 15:30:00,53.57,53.65,53.51,53.65,88500.0,48.0557,48.1274,48.0018,48.1274,88500.0
2014-02-13 15:40:00,53.65,53.68,53.48,53.55,102200.0,48.1274,48.1543,47.9749,48.0377,102200.0
2014-02-13 15:50:00,53.55,53.63,53.55,53.62,145000.0,48.0377,48.1095,48.0377,48.1005,145000.0
2014-02-14 09:30:00,55.0,55.09,54.18,54.39,519600.0,49.3385,49.4192,48.6029,48.7913,519600.0
2014-02-14 09:40:00,54.4,54.86,54.33,54.56,350200.0,48.8002,49.2129,48.7374,48.9438,350200.0
2014-02-14 09:50:00,54.59,54.95,54.54,54.9,210500.0,48.9707,49.2936,48.9258,49.2488,210500.0
2014-02-14 10:00:00,54.88,54.95,54.41,54.59,212300.0,49.2308,49.2936,48.8092,48.9707,212300.0
2014-02-14 10:10:00,54.63,54.69,54.59,54.65,89600.0,49.0066,49.0604,48.9707,49.0245,89600.0
2014-02-14 10:20:00,54.64,54.72,54.62,54.64,124100.0,49.0155,49.0873,48.9976,49.0155,124100.0
2014-02-14 10:30:00,54.64,54.8,54.62,54.75,97200.0,49.0155,49.1591,48.9976,49.1142,97200.0
2014-02-14 10:40:00,54.76,54.8,54.61,54.76,226800.0,49.1232,49.1591,48.9886,49.1232,226800.0
2014-02-14 10:50:00,54.75,54.79,54.71,54.76,161600.0,49.1142,49.1501,49.0783,49.1232,161600.0
2014-02-14 11:00:00,54.76,54.84,54.54,54.83,206300.0,49.1232,49.1949,48.9258,49.186,206300.0
2014-02-14 11:10:00,54.83,55.28,54.83,55.27,350900.0,49.186,49.5896,49.186,49.5807,350900.0
2014-02-14 11:20:00,55.27,55.27,55.18,55.25,115200.0,49.5807,49.5807,49.4999,49.5627,115200.0
2014-02-14 11:30:00,55.26,55.3,55.13,55.18,102000.0,49.5717,49.6076,49.4551,49.4999,102000.0
2014-02-14 11:40:00,55.18,55.46,55.11,55.46,136100.0,49.4999,49.7511,49.4371,49.7511,136100.0
2014-02-14 11:50:00,55.46,55.71,55.35,55.48,243300.0,49.7511,49.9754,49.6524,49.7691,243300.0
2014-02-14 12:00:00,55.48,55.77,55.46,55.64,128200.0,49.7691,50.0292,49.7511,49.9126,128200.0
2014-02-14 12:10:00,55.64,55.79,55.64,55.68,149300.0,49.9126,50.0471,49.9126,49.9485,149300.0
2014-02-14 12:20:00,55.69,55.74,55.63,55.66,114000.0,49.9574,50.0023,49.9036,49.9305,114000.0
2014-02-14 12:30:00,55.67,55.67,55.49,55.61,74000.0,49.9395,49.9395,49.778,49.8857,74000.0
2014-02-14 12:40:00,55.61,55.85,55.58,55.69,117100.0,49.8857,50.101,49.8588,49.9574,117100.0
2014-02-14 12:50:00,55.69,55.84,55.67,55.84,70900.0,49.9574,50.092,49.9395,50.092,70900.0
2014-02-14 13:00:00,55.83,56.01,55.82,56.0,144900.0,50.083,50.2445,50.0741,50.2355,144900.0
2014-02-14 13:10:00,56.0,56.01,55.91,55.97,107700.0,50.2355,50.2445,50.1548,50.2086,107700.0
2014-02-14 13:20:00,55.97,56.0,55.93,56.0,86300.0,50.2086,50.2355,50.1727,50.2355,86300.0
2014-02-14 13:30:00,55.99,56.05,55.96,56.0,134900.0,50.2266,50.2804,50.1996,50.2355,134900.0
2014-02-14 13:40:00,56.0,56.01,55.87,55.88,92900.0,50.2355,50.2445,50.1189,50.1279,92900.0
2014-02-14 13:50:00,55.87,56.01,55.77,56.01,118800.0,50.1189,50.2445,50.0292,50.2445,118800.0
2014-02-14 14:00:00,56.01,56.18,55.99,56.15,97700.0,50.2445,50.397,50.2266,50.3701,97700.0
2014-02-14 14:10:00,56.15,56.24,56.13,56.2,105400.0,50.3701,50.4508,50.3522,50.4149,105400.0
2014-02-14 14:20:00,56.21,56.21,56.08,56.09,113900.0,50.4239,50.4239,50.3073,50.3163,113900.0
2014-02-14 14:30:00,56.07,56.14,55.94,55.95,90200.0,50.2983,50.3611,50.1817,50.1907,90200.0
2014-02-14 14:40:00,55.96,56.09,55.91,56.0,140200.0,50.1996,50.3163,50.1548,50.2355,140200.0
2014-02-14 14:50:00,56.0,56.03,55.97,56.0,121100.0,50.2355,50.2624,50.2086,50.2355,121100.0
2014-02-14 15:00:00,56.0,56.01,55.93,55.96,64800.0,50.2355,50.2445,50.1727,50.1996,64800.0
2014-02-14 15:10:00,55.96,55.96,55.72,55.75,135200.0,50.1996,50.1996,49.9844,50.0113,135200.0
2014-02-14 15:20:00,55.75,55.75,55.66,55.68,109800.0,50.0113,50.0113,49.9305,49.9485,109800.0
2014-02-14 15:30:00,55.68,55.77,55.67,55.75,163200.0,49.9485,50.0292,49.9395,50.0113,163200.0
2014-02-14 15:40:00,55.75,55.76,55.54,55.55,163300.0,50.0113,50.0202,49.8229,49.8319,163300.0
2014-02-14 15:50:00,55.55,55.66,55.53,55.59,413700.0,49.8319,49.9305,49.8139,49.8677,413700.0
2014-02-18 09:30:00,56.0,56.0,55.27,55.58,209000.0,50.2355,50.2355,49.5807,49.8588,209000.0
2014-02-18 09:40:00,55.54,55.89,55.44,55.68,160400.0,49.8229,50.1369,49.7332,49.9485,160400.0
2014-02-18 09:50:00,55.68,55.74,55.38,55.5,67000.0,49.9485,50.0023,49.6794,49.787,67000.0
2014-02-18 10:00:00,55.5,55.87,55.46,55.87,216700.0,49.787,50.1189,49.7511,50.1189,216700.0
2014-02-18 10:10:00,55.87,56.09,55.86,56.05,134200.0,50.1189,50.3163,50.1099,50.2804,134200.0
2014-02-18 10:20:00,56.04,56.24,56.01,56.23,189900.0,50.2714,50.4508,50.2445,50.4419,189900.0
2014-02-18 10:30:00,56.24,56.56,56.24,56.36,198700.0,50.4508,50.7379,50.4508,50.5585,198700.0
2014-02-18 10:40:00,56.34,56.41,56.19,56.3,130300.0,50.5405,50.6033,50.406,50.5047,130300.0
2014-02-18 10:50:00,56.31,56.53,56.3,56.48,128100.0,50.5136,50.711,50.5047,50.6661,128100.0
2014-02-18 11:00:00,56.48,56.52,56.37,56.51,136300.0,50.6661,50.702,50.5674,50.693,136300.0
2014-02-18 11:10:00,56.49,56.53,56.4,56.52,78700.0,50.6751,50.711,50.5944,50.702,78700.0
2014-02-18 11:20:00,56.53,56.53,56.4,56.44,39000.0,50.711,50.711,50.5944,50.6302,39000.0
2014-02-18 11:30:00,56.44,56.48,56.4,56.43,84700.0,50.6302,50.6661,50.5944,50.6213,84700.0
2014-02-18 11:40:00,56.43,56.46,56.4,56.41,38200.0,50.6213,50.6482,50.5944,50.6033,38200.0
2014-02-18 11:50:00,56.41,56.5,56.4,56.4,29200.0,50.6033,50.6841,50.5944,50.5944,29200.0
2014-02-18 12:00:00,56.41,56.59,56.4,56.54,76400.0,50.6033,50.7648,50.5944,50.7199,76400.0
2014-02-18 12:10:00,56.49,56.52,56.4,56.4,51600.0,50.6751,50.702,50.5944,50.5944,51600.0
2014-02-18 12:20:00,56.4,56.47,56.4,56.41,29800.0,50.5944,50.6572,50.5944,50.6033,29800.0
2014-02-18 12:30:00,56.42,56.45,56.38,56.42,69400.0,50.6123,50.6392,50.5764,50.6123,69400.0
2014-02-18 12:40:00,56.41,56.51,56.4,56.4,53100.0,50.6033,50.693,50.5944,50.5944,53100.0
2014-02-18 12:50:00,56.4,56.43,56.4,56.42,101500.0,50.5944,50.6213,50.5944,50.6123,101500.0
2014-02-18 13:00:00,56.42,56.44,56.41,56.42,43200.0,50.6123,50.6302,50.6033,50.6123,43200.0
2014-02-18 13:10:00,56.42,56.5,56.42,56.5,76000.0,50.6123,50.6841,50.6123,50.6841,76000.0
2014-02-18 13:20:00,56.5,56.51,56.43,56.46,45100.0,50.6841,50.693,50.6213,50.6482,45100.0
2014-02-18 13:30:00,56.45,56.57,56.43,56.5,36900.0,50.6392,50.7469,50.6213,50.6841,36900.0
2014-02-18 13:40:00,56.51,56.55,56.44,56.47,32200.0,50.693,50.7289,50.6302,50.6572,32200.0
2014-02-18 13:50:00,56.46,56.5,56.44,56.48,33900.0,50.6482,50.6841,50.6302,50.6661,33900.0
2014-02-18 14:00:00,56.47,56.47,56.4,56.43,45700.0,50.6572,50.6572,50.5944,50.6213,45700.0
2014-02-18 14:10:00,56.42,56.71,56.41,56.71,75700.0,50.6123,50.8724,50.6033,50.8724,75700.0
2014-02-18 14:20:00,56.7,56.86,56.67,56.67,153200.0,50.8635,51.007,50.8366,50.8366,153200.0
2014-02-18 14:30:00,56.66,56.67,56.53,56.56,88500.0,50.8276,50.8366,50.711,50.7379,88500.0
2014-02-18 14:40:00,56.57,56.64,56.53,56.62,37300.0,50.7469,50.8097,50.711,50.7917,37300.0
2014-02-18 14:50:00,56.63,56.64,56.5,56.51,42100.0,50.8007,50.8097,50.6841,50.693,42100.0
2014-02-18 15:00:00,56.52,56.57,56.51,56.56,74800.0,50.702,50.7469,50.693,50.7379,74800.0
2014-02-18 15:10:00,56.56,56.71,56.55,56.71,92800.0,50.7379,50.8724,50.7289,50.8724,92800.0
2014-02-18 15:20:00,56.7,56.74,56.64,56.73,102200.0,50.8635,50.8994,50.8097,50.8904,102200.0
2014-02-18 15:30:00,56.74,56.81,56.72,56.78,95000.0,50.8994,50.9622,50.8814,50.9352,95000.0
2014-02-18 15:40:00,56.78,56.88,56.76,56.81,234500.0,50.9352,51.0249,50.9173,50.9622,234500.0
2014-02-18 15:50:00,56.8,56.83,56.78,56.79,241300.0,50.9532,50.9801,50.9352,50.9442,241300.0
2014-02-19 09:30:00,56.93,57.38,56.8,56.99,176900.0,51.0698,51.4735,50.9532,51.1236,176900.0
2014-02-19 09:40:00,56.99,57.1,56.9,56.94,157300.0,51.1236,51.2223,51.0429,51.0788,157300.0
2014-02-19 09:50:00,56.94,57.1,56.93,57.0,84900.0,51.0788,51.2223,51.0698,51.1326,84900.0
2014-02-19 10:00:00,57.01,57.25,56.96,57.16,75400.0,51.1416,51.3569,51.0967,51.2761,75400.0
2014-02-19 10:10:00,57.15,57.28,57.1,57.1,53900.0,51.2672,51.3838,51.2223,51.2223,53900.0
2014-02-19 10:20:00,57.14,57.14,56.99,57.08,78900.0,51.2582,51.2582,51.1236,51.2044,78900.0
2014-02-19 10:30:00,57.06,57.07,56.97,57.0,82900.0,51.1864,51.1954,51.1057,51.1326,82900.0
2014-02-19 10:40:00,57.0,57.06,56.99,57.02,93800.0,51.1326,51.1864,51.1236,51.1505,93800.0
2014-02-19 10:50:00,57.02,57.09,56.99,57.0,88400.0,51.1505,51.2133,51.1236,51.1326,88400.0
2014-02-19 11:00:00,57.0,57.0,56.8,56.85,148100.0,51.1326,51.1326,50.9532,50.998,148100.0
2014-02-19 11:10:00,56.85,56.94,56.84,56.91,44700.0,50.998,51.0788,50.9891,51.0519,44700.0
2014-02-19 11:20:00,56.93,57.04,56.91,56.99,37300.0,51.0698,51.1685,51.0519,51.1236,37300.0
2014-02-19 11:30:00,57.0,57.03,56.91,56.95,53100.0,51.1326,51.1595,51.0519,51.0877,53100.0
2014-02-19 11:40:00,56.94,56.97,56.87,56.87,308000.0,51.0788,51.1057,51.016,51.016,308000.0
2014-02-19 11:50:00,56.89,57.05,56.8,56.82,40500.0,51.0339,51.1774,50.9532,50.9711,40500.0
2014-02-19 12:00:00,56.8,56.95,56.8,56.94,90700.0,50.9532,51.0877,50.9532,51.0788,90700.0
2014-02-19 12:10:00,56.95,56.95,56.86,56.88,86800.0,51.0877,51.0877,51.007,51.0249,86800.0
2014-02-19 12:20:00,56.88,56.92,56.86,56.88,129300.0,51.0249,51.0608,51.007,51.0249,129300.0
2014-02-19 12:30:00,56.89,56.95,56.87,56.93,48400.0,51.0339,51.0877,51.016,51.0698,48400.0
2014-02-19 12:40:00,56.93,56.94,56.83,56.9,75200.0,51.0698,51.0788,50.9801,51.0429,75200.0
2014-02-19 12:50:00,56.9,56.94,56.88,56.94,103400.0,51.0429,51.0788,51.0249,51.0788,103400.0
2014-02-19 13:00:00,56.93,56.96,56.85,56.9,49800.0,51.0698,51.0967,50.998,51.0429,49800.0
2014-02-19 13:10:00,56.9,56.91,56.83,56.89,30200.0,51.0429,51.0519,50.9801,51.0339,30200.0
2014-02-19 13:20:00,56.89,56.92,56.76,56.78,29700.0,51.0339,51.0608,50.9173,50.9352,29700.0
2014-02-19 13:30:00,56.79,56.86,56.64,56.64,40100.0,50.9442,51.007,50.8097,50.8097,40100.0
2014-02-19 13:40:00,56.64,56.81,56.57,56.76,51000.0,50.8097,50.9622,50.7469,50.9173,51000.0
2014-02-19 13:50:00,56.76,56.79,56.75,56.76,26900.0,50.9173,50.9442,50.9083,50.9173,26900.0
2014-02-19 14:00:00,56.76,56.99,56.76,56.97,39700.0,50.9173,51.1236,50.9173,51.1057,39700.0
2014-02-19 14:10:00,56.96,56.98,56.8,56.88,36400.0,51.0967,51.1147,50.9532,51.0249,36400.0
2014-02-19 14:20:00,56.87,56.9,56.78,56.86,28900.0,51.016,51.0429,50.9352,51.007,28900.0
2014-02-19 14:30:00,56.89,56.89,56.8,56.81,29700.0,51.0339,51.0339,50.9532,50.9622,29700.0
2014-02-19 14:40:00,56.81,56.9,56.8,56.8,45500.0,50.9622,51.0429,50.9532,50.9532,45500.0
2014-02-19 14:50:00,56.78,56.84,56.77,56.84,46300.0,50.9352,50.9891,50.9263,50.9891,46300.0
2014-02-19 15:00:00,56.84,56.89,56.81,56.83,65300.0,50.9891,51.0339,50.9622,50.9801,65300.0
2014-02-19 15:10:00,56.83,56.89,56.7,56.83,96800.0,50.9801,51.0339,50.8635,50.9801,96800.0
2014-02-19 15:20:00,56.83,56.91,56.8,56.81,148700.0,50.9801,51.0519,50.9532,50.9622,148700.0
2014-02-19 15:30:00,56.81,56.89,56.81,56.87,148300.0,50.9622,51.0339,50.9622,51.016,148300.0
2014-02-19 15:40:00,56.86,56.9,56.78,56.82,95100.0,51.007,51.0429,50.9352,50.9711,95100.0
2014-02-19 15:50:00,56.82,56.9,56.69,56.79,303400.0,50.9711,51.0429,50.8545,50.9442,303400.0
2014-02-20 09:30:00,57.12,57.8,57.0,57.06,425600.0,51.2402,51.8502,51.1326,51.1864,425600.0
2014-02-20 09:40:00,57.03,57.29,57.0,57.2,176700.0,51.1595,51.3927,51.1326,51.312,176700.0
2014-02-20 09:50:00,57.18,57.2,56.99,57.04,178700.0,51.2941,51.312,51.1236,51.1685,178700.0
2014-02-20 10:00:00,57.04,57.25,57.0,57.03,107700.0,51.1685,51.3569,51.1326,51.1595,107700.0
2014-02-20 10:10:00,57.06,57.09,56.87,56.96,216400.0,51.1864,51.2133,51.016,51.0967,216400.0
2014-02-20 10:20:00,56.95,57.08,56.88,57.06,126900.0,51.0877,51.2044,51.0249,51.1864,126900.0
2014-02-20 10:30:00,57.07,57.14,57.0,57.03,74900.0,51.1954,51.2582,51.1326,51.1595,74900.0
2014-02-20 10:40:00,57.04,57.11,56.96,56.96,258200.0,51.1685,51.2313,51.0967,51.0967,258200.0
2014-02-20 10:50:00,56.99,56.99,56.72,56.79,302600.0,51.1236,51.1236,50.8814,50.9442,302600.0
2014-02-20 11:00:00,56.79,56.81,56.62,56.67,84700.0,50.9442,50.9622,50.7917,50.8366,84700.0
2014-02-20 11:10:00,56.68,56.8,56.64,56.72,119500.0,50.8455,50.9532,50.8097,50.8814,119500.0
2014-02-20 11:20:00,56.72,56.76,56.64,56.71,49900.0,50.8814,50.9173,50.8097,50.8724,49900.0
2014-02-20 11:30:00,56.7,56.72,56.64,56.64,162500.0,50.8635,50.8814,50.8097,50.8097,162500.0
2014-02-20 11:40:00,56.64,56.81,56.61,56.7,89900.0,50.8097,50.9622,50.7827,50.8635,89900.0
2014-02-20 11:50:00,56.69,56.83,56.58,56.83,219600.0,50.8545,50.9801,50.7558,50.9801,219600.0
2014-02-20 12:00:00,56.83,57.01,56.81,56.95,157700.0,50.9801,51.1416,50.9622,51.0877,157700.0
2014-02-20 12:10:00,56.97,57.05,56.92,56.98,80200.0,51.1057,51.1774,51.0608,51.1147,80200.0
2014-02-20 12:20:00,56.97,57.08,56.95,57.07,62600.0,51.1057,51.2044,51.0877,51.1954,62600.0
2014-02-20 12:30:00,57.06,57.13,56.86,56.9,43900.0,51.1864,51.2492,51.007,51.0429,43900.0
2014-02-20 12:40:00,56.9,56.91,56.64,56.66,99100.0,51.0429,51.0519,50.8097,50.8276,99100.0
2014-02-20 12:50:00,56.68,56.89,56.68,56.89,18000.0,50.8455,51.0339,50.8455,51.0339,18000.0
2014-02-20 13:00:00,56.92,57.01,56.9,57.01,30400.0,51.0608,51.1416,51.0429,51.1416,30400.0
2014-02-20 13:10:00,57.0,57.01,56.93,56.98,36400.0,51.1326,51.1416,51.0698,51.1147,36400.0
2014-02-20 13:20:00,57.0,57.02,56.91,56.92,16200.0,51.1326,51.1505,51.0519,51.0608,16200.0
2014-02-20 13:30:00,56.94,57.01,56.89,56.9,23600.0,51.0788,51.1416,51.0339,51.0429,23600.0
2014-02-20 13:40:00,56.91,56.93,56.77,56.84,31400.0,51.0519,51.0698,50.9263,50.9891,31400.0
2014-02-20 13:50:00,56.84,56.86,56.82,56.85,38400.0,50.9891,51.007,50.9711,50.998,38400.0
2014-02-20 14:00:00,56.85,56.85,56.78,56.85,33700.0,50.998,50.998,50.9352,50.998,33700.0
2014-02-20 14:10:00,56.85,57.0,56.82,56.98,53300.0,50.998,51.1326,50.9711,51.1147,53300.0
2014-02-20 14:20:00,56.98,57.0,56.87,56.9,50700.0,51.1147,51.1326,51.016,51.0429,50700.0
2014-02-20 14:30:00,56.91,56.99,56.91,56.94,33900.0,51.0519,51.1236,51.0519,51.0788,33900.0
2014-02-20 14:40:00,56.95,56.98,56.92,56.97,29500.0,51.0877,51.1147,51.0608,51.1057,29500.0
2014-02-20 14:50:00,56.98,56.98,56.87,56.96,22900.0,51.1147,51.1147,51.016,51.0967,22900.0
2014-02-20 15:00:00,56.95,56.98,56.87,56.91,71200.0,51.0877,51.1147,51.016,51.0519,71200.0
2014-02-20 15:10:00,56.91,57.0,56.91,57.0,38000.0,51.0519,51.1326,51.0519,51.1326,38000.0
2014-02-20 15:20:00,56.99,57.0,56.88,56.9,67100.0,51.1236,51.1326,51.0249,51.0429,67100.0
2014-02-20 15:30:00,56.91,57.0,56.84,56.87,92500.0,51.0519,51.1326,50.9891,51.016,92500.0
2014-02-20 15:40:00,56.86,56.96,56.86,56.9,89800.0,51.007,51.0967,51.007,51.0429,89800.0
2014-02-20 15:50:00,56.9,56.94,56.72,56.74,313300.0,51.0429,51.0788,50.8814,50.8994,313300.0
2014-02-21 09:30:00,57.16,57.17,56.6,56.67,222200.0,51.2761,51.2851,50.7738,50.8366,222200.0
2014-02-21 09:40:00,56.68,56.99,56.65,56.98,38100.0,50.8455,51.1236,50.8186,51.1147,38100.0
2014-02-21 09:50:00,57.02,57.04,56.81,56.86,19400.0,51.1505,51.1685,50.9622,51.007,19400.0
2014-02-21 10:00:00,56.88,56.99,56.7,56.77,41600.0,51.0249,51.1236,50.8635,50.9263,41600.0
2014-02-21 10:10:00,56.77,56.82,56.68,56.76,58500.0,50.9263,50.9711,50.8455,50.9173,58500.0
2014-02-21 10:20:00,56.77,56.77,56.47,56.49,98700.0,50.9263,50.9263,50.6572,50.6751,98700.0
2014-02-21 10:30:00,56.5,56.56,56.42,56.52,142100.0,50.6841,50.7379,50.6123,50.702,142100.0
2014-02-21 10:40:00,56.52,56.69,56.52,56.64,123000.0,50.702,50.8545,50.702,50.8097,123000.0
2014-02-21 10:50:00,56.65,56.7,56.5,56.59,71100.0,50.8186,50.8635,50.6841,50.7648,71100.0
2014-02-21 11:00:00,56.6,56.62,56.5,56.58,39800.0,50.7738,50.7917,50.6841,50.7558,39800.0
2014-02-21 11:10:00,56.58,56.61,56.5,56.54,27600.0,50.7558,50.7827,50.6841,50.7199,27600.0
2014-02-21 11:20:00,56.57,56.62,56.5,56.53,27900.0,50.7469,50.7917,50.6841,50.711,27900.0
2014-02-21 11:30:00,56.54,56.56,56.27,56.35,101500.0,50.7199,50.7379,50.4777,50.5495,101500.0
2014-02-21 11:40:00,56.35,56.4,56.24,56.34,127400.0,50.5495,50.5944,50.4508,50.5405,127400.0
2014-02-21 11:50:00,56.34,56.39,56.23,56.29,46800.0,50.5405,50.5854,50.4419,50.4957,46800.0
2014-02-21 12:00:00,56.3,56.34,56.26,56.29,36100.0,50.5047,50.5405,50.4688,50.4957,36100.0
2014-02-21 12:10:00,56.28,56.33,56.26,56.31,60300.0,50.4867,50.5316,50.4688,50.5136,60300.0
2014-02-21 12:20:00,56.3,56.33,56.27,56.32,31300.0,50.5047,50.5316,50.4777,50.5226,31300.0
2014-02-21 12:30:00,56.32,56.32,56.2,56.2,112200.0,50.5226,50.5226,50.4149,50.4149,112200.0
2014-02-21 12:40:00,56.2,56.2,55.88,55.98,196900.0,50.4149,50.4149,50.1279,50.2176,196900.0
2014-02-21 12:50:00,55.98,56.09,55.98,56.06,53000.0,50.2176,50.3163,50.2176,50.2894,53000.0
2014-02-21 13:00:00,56.07,56.09,55.95,55.98,60500.0,50.2983,50.3163,50.1907,50.2176,60500.0
2014-02-21 13:10:00,55.98,56.0,55.95,56.0,35100.0,50.2176,50.2355,50.1907,50.2355,35100.0
2014-02-21 13:20:00,56.0,56.25,55.97,56.0,283000.0,50.2355,50.4598,50.2086,50.2355,283000.0
2014-02-21 13:30:00,56.0,56.19,56.0,56.13,61700.0,50.2355,50.406,50.2355,50.3522,61700.0
2014-02-21 13:40:00,56.12,56.16,56.0,56.0,37700.0,50.3432,50.3791,50.2355,50.2355,37700.0
2014-02-21 13:50:00,56.01,56.11,56.0,56.08,26900.0,50.2445,50.3342,50.2355,50.3073,26900.0
2014-02-21 14:00:00,56.07,56.09,55.98,55.98,54500.0,50.2983,50.3163,50.2176,50.2176,54500.0
2014-02-21 14:10:00,55.99,56.01,55.7,55.71,80500.0,50.2266,50.2445,49.9664,49.9754,80500.0
2014-02-21 14:20:00,55.72,55.79,55.65,55.75,75300.0,49.9844,50.0471,49.9216,50.0113,75300.0
2014-02-21 14:30:00,55.75,55.79,55.55,55.79,122800.0,50.0113,50.0471,49.8319,50.0471,122800.0
2014-02-21 14:40:00,55.79,55.88,55.78,55.81,53700.0,50.0471,50.1279,50.0382,50.0651,53700.0
2014-02-21 14:50:00,55.81,55.88,55.81,55.88,60800.0,50.0651,50.1279,50.0651,50.1279,60800.0
2014-02-21 15:00:00,55.89,55.97,55.89,55.94,60300.0,50.1369,50.2086,50.1369,50.1817,60300.0
2014-02-21 15:10:00,55.94,55.96,55.91,55.96,48300.0,50.1817,50.1996,50.1548,50.1996,48300.0
2014-02-21 15:20:00,55.96,56.2,55.96,56.18,53600.0,50.1996,50.4149,50.1996,50.397,53600.0
2014-02-21 15:30:00,56.18,56.25,56.15,56.2,77900.0,50.397,50.4598,50.3701,50.4149,77900.0
2014-02-21 15:40:00,56.19,56.33,56.13,56.13,112600.0,50.406,50.5316,50.3522,50.3522,112600.0
2014-02-21 15:50:00,56.14,56.21,56.14,56.15,118000.0,50.3611,50.4239,50.3611,50.3701,118000.0
2014-02-24 09:30:00,56.44,56.76,56.24,56.57,127600.0,50.6302,50.9173,50.4508,50.7469,127600.0
2014-02-24 09:40:00,56.57,56.57,56.15,56.27,41600.0,50.7469,50.7469,50.3701,50.4777,41600.0
2014-02-24 09:50:00,56.35,56.38,56.19,56.34,58000.0,50.5495,50.5764,50.406,50.5405,58000.0
2014-02-24 10:00:00,56.36,56.5,56.3,56.34,29200.0,50.5585,50.6841,50.5047,50.5405,29200.0
2014-02-24 10:10:00,56.36,56.57,56.33,56.47,35200.0,50.5585,50.7469,50.5316,50.6572,35200.0
2014-02-24 10:20:00,56.47,56.49,56.33,56.39,26000.0,50.6572,50.6751,50.5316,50.5854,26000.0
2014-02-24 10:30:00,56.4,56.62,56.4,56.5,48700.0,50.5944,50.7917,50.5944,50.6841,48700.0
2014-02-24 10:40:00,56.5,56.59,56.47,56.55,33300.0,50.6841,50.7648,50.6572,50.7289,33300.0
2014-02-24 10:50:00,56.56,56.56,56.39,56.39,30900.0,50.7379,50.7379,50.5854,50.5854,30900.0
2014-02-24 11:00:00,56.38,56.42,56.33,56.33,41800.0,50.5764,50.6123,50.5316,50.5316,41800.0
2014-02-24 11:10:00,56.33,56.46,56.33,56.43,45500.0,50.5316,50.6482,50.5316,50.6213,45500.0
2014-02-24 11:20:00,56.45,56.47,56.34,56.39,40100.0,50.6392,50.6572,50.5405,50.5854,40100.0
2014-02-24 11:30:00,56.4,56.4,56.1,56.15,143400.0,50.5944,50.5944,50.3252,50.3701,143400.0
2014-02-24 11:40:00,56.16,56.28,56.15,56.16,32100.0,50.3791,50.4867,50.3701,50.3791,32100.0
2014-02-24 11:50:00,56.16,56.26,56.1,56.25,54100.0,50.3791,50.4688,50.3252,50.4598,54100.0
2014-02-24 12:00:00,56.25,56.27,56.17,56.25,24800.0,50.4598,50.4777,50.388,50.4598,24800.0
2014-02-24 12:10:00,56.23,56.3,56.21,56.29,29900.0,50.4419,50.5047,50.4239,50.4957,29900.0
2014-02-24 12:20:00,56.29,56.32,56.23,56.29,25700.0,50.4957,50.5226,50.4419,50.4957,25700.0
2014-02-24 12:30:00,56.3,56.3,56.17,56.21,35900.0,50.5047,50.5047,50.388,50.4239,35900.0
2014-02-24 12:40:00,56.2,56.22,55.98,56.0,61700.0,50.4149,50.4329,50.2176,50.2355,61700.0
2014-02-24 12:50:00,56.01,56.03,55.95,56.02,63400.0,50.2445,50.2624,50.1907,50.2535,63400.0
2014-02-24 13:00:00,56.01,56.02,55.97,56.0,52200.0,50.2445,50.2535,50.2086,50.2355,52200.0
2014-02-24 13:10:00,56.0,56.03,55.96,55.97,45200.0,50.2355,50.2624,50.1996,50.2086,45200.0
2014-02-24 13:20:00,55.98,55.99,55.84,55.84,74200.0,50.2176,50.2266,50.092,50.092,74200.0
2014-02-24 13:30:00,55.84,55.85,55.73,55.76,126100.0,50.092,50.101,49.9933,50.0202,126100.0
2014-02-24 13:40:00,55.76,55.76,55.66,55.72,142200.0,50.0202,50.0202,49.9305,49.9844,142200.0
2014-02-24 13:50:00,55.72,55.77,55.65,55.71,126500.0,49.9844,50.0292,49.9216,49.9754,126500.0
2014-02-24 14:00:00,55.7,55.76,55.67,55.75,83500.0,49.9664,50.0202,49.9395,50.0113,83500.0
2014-02-24 14:10:00,55.75,55.76,55.65,55.65,72100.0,50.0113,50.0202,49.9216,49.9216,72100.0
2014-02-24 14:20:00,55.65,55.75,55.63,55.67,83500.0,49.9216,50.0113,49.9036,49.9395,83500.0
2014-02-24 14:30:00,55.67,55.74,55.66,55.67,45300.0,49.9395,50.0023,49.9305,49.9395,45300.0
2014-02-24 14:40:00,55.68,55.75,55.67,55.69,51200.0,49.9485,50.0113,49.9395,49.9574,51200.0
2014-02-24 14:50:00,55.68,55.73,55.65,55.66,48800.0,49.9485,49.9933,49.9216,49.9305,48800.0
2014-02-24 15:00:00,55.66,55.73,55.64,55.67,74100.0,49.9305,49.9933,49.9126,49.9395,74100.0
2014-02-24 15:10:00,55.67,55.76,55.66,55.72,71400.0,49.9395,50.0202,49.9305,49.9844,71400.0
2014-02-24 15:20:00,55.72,55.75,55.62,55.63,94100.0,49.9844,50.0113,49.8946,49.9036,94100.0
2014-02-24 15:30:00,55.63,55.7,55.61,55.7,69100.0,49.9036,49.9664,49.8857,49.9664,69100.0
2014-02-24 15:40:00,55.7,55.71,55.61,55.66,158300.0,49.9664,49.9754,49.8857,49.9305,158300.0
2014-02-24 15:50:00,55.66,55.7,55.54,55.54,287500.0,49.9305,49.9664,49.8229,49.8229,287500.0
2014-02-25 09:30:00,55.92,56.05,55.07,55.19,145500.0,50.1638,50.2804,49.4013,49.5089,145500.0
2014-02-25 09:40:00,55.17,55.34,55.14,55.2,79500.0,49.491,49.6435,49.4641,49.5179,79500.0
2014-02-25 09:50:00,55.21,55.34,55.17,55.34,69800.0,49.5269,49.6435,49.491,49.6435,69800.0
2014-02-25 10:00:00,55.34,55.65,55.31,55.6,200800.0,49.6435,49.9216,49.6166,49.8767,200800.0
2014-02-25 10:10:00,55.6,55.72,55.52,55.71,87300.0,49.8767,49.9844,49.8049,49.9754,87300.0
2014-02-25 10:20:00,55.7,55.92,55.69,55.78,213000.0,49.9664,50.1638,49.9574,50.0382,213000.0
2014-02-25 10:30:00,55.78,56.01,55.76,55.85,155500.0,50.0382,50.2445,50.0202,50.101,155500.0
2014-02-25 10:40:00,55.84,55.85,55.68,55.73,46800.0,50.092,50.101,49.9485,49.9933,46800.0
2014-02-25 10:50:00,55.73,55.87,55.73,55.75,34100.0,49.9933,50.1189,49.9933,50.0113,34100.0
2014-02-25 11:00:00,55.76,55.76,55.56,55.68,70900.0,50.0202,50.0202,49.8408,49.9485,70900.0
2014-02-25 11:10:00,55.68,56.0,55.67,55.98,70600.0,49.9485,50.2355,49.9395,50.2176,70600.0
2014-02-25 11:20:00,55.97,56.0,55.76,55.89,54500.0,50.2086,50.2355,50.0202,50.1369,54500.0
2014-02-25 11:30:00,55.91,55.98,55.84,55.94,32300.0,50.1548,50.2176,50.092,50.1817,32300.0
2014-02-25 11:40:00,55.93,55.97,55.83,55.85,22300.0,50.1727,50.2086,50.083,50.101,22300.0
2014-02-25 11:50:00,55.85,55.86,55.63,55.63,19900.0,50.101,50.1099,49.9036,49.9036,19900.0
2014-02-25 12:00:00,55.65,55.74,55.64,55.73,12600.0,49.9216,50.0023,49.9126,49.9933,12600.0
2014-02-25 12:10:00,55.71,55.74,55.62,55.66,20300.0,49.9754,50.0023,49.8946,49.9305,20300.0
2014-02-25 12:20:00,55.64,55.64,55.38,55.45,63400.0,49.9126,49.9126,49.6794,49.7421,63400.0
2014-02-25 12:30:00,55.45,55.65,55.45,55.61,18200.0,49.7421,49.9216,49.7421,49.8857,18200.0
2014-02-25 12:40:00,55.61,55.66,55.53,55.62,18400.0,49.8857,49.9305,49.8139,49.8946,18400.0
2014-02-25 12:50:00,55.64,55.73,55.64,55.66,25600.0,49.9126,49.9933,49.9126,49.9305,25600.0
2014-02-25 13:00:00,55.67,55.87,55.67,55.81,18800.0,49.9395,50.1189,49.9395,50.0651,18800.0
2014-02-25 13:10:00,55.79,55.79,55.65,55.71,16100.0,50.0471,50.0471,49.9216,49.9754,16100.0
2014-02-25 13:20:00,55.7,55.8,55.7,55.73,19400.0,49.9664,50.0561,49.9664,49.9933,19400.0
2014-02-25 13:30:00,55.73,55.74,55.64,55.65,30500.0,49.9933,50.0023,49.9126,49.9216,30500.0
2014-02-25 13:40:00,55.64,55.7,55.6,55.6,54000.0,49.9126,49.9664,49.8767,49.8767,54000.0
2014-02-25 13:50:00,55.6,55.66,55.6,55.6,27900.0,49.8767,49.9305,49.8767,49.8767,27900.0
2014-02-25 14:00:00,55.6,55.66,55.52,55.65,26300.0,49.8767,49.9305,49.8049,49.9216,26300.0
2014-02-25 14:10:00,55.64,55.66,55.57,55.6,24600.0,49.9126,49.9305,49.8498,49.8767,24600.0
2014-02-25 14:20:00,55.59,55.76,55.58,55.76,50200.0,49.8677,50.0202,49.8588,50.0202,50200.0
2014-02-25 14:30:00,55.76,55.76,55.69,55.73,38300.0,50.0202,50.0202,49.9574,49.9933,38300.0
2014-02-25 14:40:00,55.75,55.91,55.74,55.87,37000.0,50.0113,50.1548,50.0023,50.1189,37000.0
2014-02-25 14:50:00,55.88,55.99,55.88,55.94,65400.0,50.1279,50.2266,50.1279,50.1817,65400.0
2014-02-25 15:00:00,55.94,55.99,55.94,55.94,37700.0,50.1817,50.2266,50.1817,50.1817,37700.0
2014-02-25 15:10:00,55.94,55.94,55.77,55.78,49800.0,50.1817,50.1817,50.0292,50.0382,49800.0
2014-02-25 15:20:00,55.79,55.84,55.73,55.76,36900.0,50.0471,50.092,49.9933,50.0202,36900.0
2014-02-25 15:30:00,55.76,56.08,55.76,56.08,168700.0,50.0202,50.3073,50.0202,50.3073,168700.0
2014-02-25 15:40:00,56.08,56.1,55.91,55.95,90900.0,50.3073,50.3252,50.1548,50.1907,90900.0
2014-02-25 15:50:00,55.94,56.04,55.91,56.02,177700.0,50.1817,50.2714,50.1548,50.2535,177700.0
2014-02-26 09:30:00,56.1,56.58,56.1,56.24,220600.0,50.3252,50.7558,50.3252,50.4508,220600.0
2014-02-26 09:40:00,56.24,56.35,55.89,56.05,92700.0,50.4508,50.5495,50.1369,50.2804,92700.0
2014-02-26 09:50:00,56.03,56.12,55.93,56.03,30900.0,50.2624,50.3432,50.1727,50.2624,30900.0
2014-02-26 10:00:00,56.1,56.17,56.02,56.08,54400.0,50.3252,50.388,50.2535,50.3073,54400.0
2014-02-26 10:10:00,56.1,56.26,56.06,56.2,83900.0,50.3252,50.4688,50.2894,50.4149,83900.0
2014-02-26 10:20:00,56.21,56.38,56.17,56.38,166100.0,50.4239,50.5764,50.388,50.5764,166100.0
2014-02-26 10:30:00,56.38,56.58,56.38,56.48,119700.0,50.5764,50.7558,50.5764,50.6661,119700.0
2014-02-26 10:40:00,56.49,56.73,56.49,56.66,85000.0,50.6751,50.8904,50.6751,50.8276,85000.0
2014-02-26 10:50:00,56.66,56.77,56.42,56.42,108000.0,50.8276,50.9263,50.6123,50.6123,108000.0
2014-02-26 11:00:00,56.44,56.63,56.42,56.61,57900.0,50.6302,50.8007,50.6123,50.7827,57900.0
2014-02-26 11:10:00,56.59,56.67,56.57,56.62,45100.0,50.7648,50.8366,50.7469,50.7917,45100.0
2014-02-26 11:20:00,56.65,56.68,56.48,56.48,45900.0,50.8186,50.8455,50.6661,50.6661,45900.0
2014-02-26 11:30:00,56.48,56.61,56.47,56.53,24100.0,50.6661,50.7827,50.6572,50.711,24100.0
2014-02-26 11:40:00,56.54,56.62,56.51,56.55,124400.0,50.7199,50.7917,50.693,50.7289,124400.0
2014-02-26 11:50:00,56.56,56.62,56.48,56.56,71600.0,50.7379,50.7917,50.6661,50.7379,71600.0
2014-02-26 12:00:00,56.57,56.58,56.46,56.46,109200.0,50.7469,50.7558,50.6482,50.6482,109200.0
2014-02-26 12:10:00,56.46,56.54,56.45,56.51,50700.0,50.6482,50.7199,50.6392,50.693,50700.0
2014-02-26 12:20:00,56.51,56.54,56.49,56.53,31800.0,50.693,50.7199,50.6751,50.711,31800.0
2014-02-26 12:30:00,56.52,56.52,56.47,56.5,45400.0,50.702,50.702,50.6572,50.6841,45400.0
2014-02-26 12:40:00,56.49,56.5,56.45,56.49,62400.0,50.6751,50.6841,50.6392,50.6751,62400.0
2014-02-26 12:50:00,56.49,56.5,56.47,56.48,20000.0,50.6751,50.6841,50.6572,50.6661,20000.0
2014-02-26 13:00:00,56.47,56.5,56.31,56.35,43300.0,50.6572,50.6841,50.5136,50.5495,43300.0
2014-02-26 13:10:00,56.33,56.45,56.33,56.45,131000.0,50.5316,50.6392,50.5316,50.6392,131000.0
2014-02-26 13:20:00,56.46,56.49,56.44,56.47,23500.0,50.6482,50.6751,50.6302,50.6572,23500.0
2014-02-26 13:30:00,56.48,56.48,56.42,56.46,21700.0,50.6661,50.6661,50.6123,50.6482,21700.0
2014-02-26 13:40:00,56.47,56.5,56.36,56.38,38500.0,50.6572,50.6841,50.5585,50.5764,38500.0
2014-02-26 13:50:00,56.38,56.4,56.23,56.27,20400.0,50.5764,50.5944,50.4419,50.4777,20400.0
2014-02-26 14:00:00,56.27,56.33,56.1,56.1,18000.0,50.4777,50.5316,50.3252,50.3252,18000.0
2014-02-26 14:10:00,56.11,56.2,56.08,56.13,124000.0,50.3342,50.4149,50.3073,50.3522,124000.0
2014-02-26 14:20:00,56.12,56.12,55.96,55.98,35100.0,50.3432,50.3432,50.1996,50.2176,35100.0
2014-02-26 14:30:00,55.99,56.08,55.85,55.86,148300.0,50.2266,50.3073,50.101,50.1099,148300.0
2014-02-26 14:40:00,55.88,55.92,55.72,55.75,115000.0,50.1279,50.1638,49.9844,50.0113,115000.0
2014-02-26 14:50:00,55.76,55.91,55.71,55.91,272300.0,50.0202,50.1548,49.9754,50.1548,272300.0
2014-02-26 15:00:00,55.92,55.95,55.71,55.74,72300.0,50.1638,50.1907,49.9754,50.0023,72300.0
2014-02-26 15:10:00,55.74,55.74,55.48,55.64,118000.0,50.0023,50.0023,49.7691,49.9126,118000.0
2014-02-26 15:20:00,55.64,55.71,55.53,55.6,75400.0,49.9126,49.9754,49.8139,49.8767,75400.0
2014-02-26 15:30:00,55.59,55.79,55.54,55.78,99200.0,49.8677,50.0471,49.8229,50.0382,99200.0
2014-02-26 15:40:00,55.76,55.78,55.44,55.44,159600.0,50.0202,50.0382,49.7332,49.7332,159600.0
2014-02-26 15:50:00,55.45,55.62,55.45,55.54,219500.0,49.7421,49.8946,49.7421,49.8229,219500.0
2014-02-27 09:30:00,55.77,56.21,55.65,56.11,109600.0,50.0292,50.4239,49.9216,50.3342,109600.0
2014-02-27 09:40:00,56.1,56.38,56.1,56.2,72200.0,50.3252,50.5764,50.3252,50.4149,72200.0
2014-02-27 09:50:00,56.19,56.2,55.94,56.06,119300.0,50.406,50.4149,50.1817,50.2894,119300.0
2014-02-27 10:00:00,56.07,56.1,55.49,55.66,84400.0,50.2983,50.3252,49.778,49.9305,84400.0
2014-02-27 10:10:00,55.63,55.68,55.44,55.54,40800.0,49.9036,49.9485,49.7332,49.8229,40800.0
2014-02-27 10:20:00,55.56,55.81,55.55,55.75,31300.0,49.8408,50.0651,49.8319,50.0113,31300.0
2014-02-27 10:30:00,55.77,55.99,55.77,55.95,45500.0,50.0292,50.2266,50.0292,50.1907,45500.0
2014-02-27 10:40:00,55.96,55.96,55.69,55.71,58000.0,50.1996,50.1996,49.9574,49.9754,58000.0
2014-02-27 10:50:00,55.74,55.87,55.73,55.85,32300.0,50.0023,50.1189,49.9933,50.101,32300.0
2014-02-27 11:00:00,55.85,55.92,55.82,55.85,27100.0,50.101,50.1638,50.0741,50.101,27100.0
2014-02-27 11:10:00,55.86,55.98,55.82,55.9,41600.0,50.1099,50.2176,50.0741,50.1458,41600.0
2014-02-27 11:20:00,55.91,56.0,55.88,55.92,18500.0,50.1548,50.2355,50.1279,50.1638,18500.0
2014-02-27 11:30:00,55.91,55.98,55.85,55.86,52800.0,50.1548,50.2176,50.101,50.1099,52800.0
2014-02-27 11:40:00,55.86,55.99,55.84,55.91,32400.0,50.1099,50.2266,50.092,50.1548,32400.0
2014-02-27 11:50:00,55.92,55.95,55.85,55.86,16400.0,50.1638,50.1907,50.101,50.1099,16400.0
2014-02-27 12:00:00,55.88,55.97,55.85,55.91,23900.0,50.1279,50.2086,50.101,50.1548,23900.0
2014-02-27 12:10:00,55.89,56.08,55.89,56.05,21600.0,50.1369,50.3073,50.1369,50.2804,21600.0
2014-02-27 12:20:00,56.05,56.12,56.02,56.09,39600.0,50.2804,50.3432,50.2535,50.3163,39600.0
2014-02-27 12:30:00,56.09,56.11,56.0,56.08,32400.0,50.3163,50.3342,50.2355,50.3073,32400.0
2014-02-27 12:40:00,56.08,56.29,56.08,56.29,149000.0,50.3073,50.4957,50.3073,50.4957,149000.0
2014-02-27 12:50:00,56.29,56.37,56.2,56.37,39800.0,50.4957,50.5674,50.4149,50.5674,39800.0
2014-02-27 13:00:00,56.37,56.38,56.33,56.35,23600.0,50.5674,50.5764,50.5316,50.5495,23600.0
2014-02-27 13:10:00,56.34,56.47,56.34,56.45,31300.0,50.5405,50.6572,50.5405,50.6392,31300.0
2014-02-27 13:20:00,56.43,56.57,56.43,56.55,45700.0,50.6213,50.7469,50.6213,50.7289,45700.0
2014-02-27 13:30:00,56.54,56.56,56.45,56.53,30200.0,50.7199,50.7379,50.6392,50.711,30200.0
2014-02-27 13:40:00,56.52,56.56,56.44,56.55,23900.0,50.702,50.7379,50.6302,50.7289,23900.0
2014-02-27 13:50:00,56.56,56.69,56.56,56.65,67300.0,50.7379,50.8545,50.7379,50.8186,67300.0
2014-02-27 14:00:00,56.64,56.68,56.61,56.65,35300.0,50.8097,50.8455,50.7827,50.8186,35300.0
2014-02-27 14:10:00,56.66,56.75,56.65,56.73,47500.0,50.8276,50.9083,50.8186,50.8904,47500.0
2014-02-27 14:20:00,56.74,56.77,56.44,56.47,125500.0,50.8994,50.9263,50.6302,50.6572,125500.0
2014-02-27 14:30:00,56.47,56.65,56.45,56.63,45500.0,50.6572,50.8186,50.6392,50.8007,45500.0
2014-02-27 14:40:00,56.63,56.65,56.51,56.51,62600.0,50.8007,50.8186,50.693,50.693,62600.0
2014-02-27 14:50:00,56.51,56.57,56.45,56.45,81100.0,50.693,50.7469,50.6392,50.6392,81100.0
2014-02-27 15:00:00,56.46,56.53,56.45,56.48,60900.0,50.6482,50.711,50.6392,50.6661,60900.0
2014-02-27 15:10:00,56.47,56.49,56.41,56.41,78400.0,50.6572,50.6751,50.6033,50.6033,78400.0
2014-02-27 15:20:00,56.42,56.5,56.4,56.45,62000.0,50.6123,50.6841,50.5944,50.6392,62000.0
2014-02-27 15:30:00,56.45,56.51,56.44,56.5,59200.0,50.6392,50.693,50.6302,50.6841,59200.0
2014-02-27 15:40:00,56.5,56.61,56.43,56.43,104900.0,50.6841,50.7827,50.6213,50.6213,104900.0
2014-02-27 15:50:00,56.42,56.65,56.4,56.6,230600.0,50.6123,50.8186,50.5944,50.7738,230600.0
2014-02-28 09:30:00,56.7,56.76,56.34,56.57,90000.0,50.8635,50.9173,50.5405,50.7469,90000.0
2014-02-28 09:40:00,56.55,56.65,56.39,56.55,37800.0,50.7289,50.8186,50.5854,50.7289,37800.0
2014-02-28 09:50:00,56.55,56.59,56.1,56.16,55500.0,50.7289,50.7648,50.3252,50.3791,55500.0
2014-02-28 10:00:00,56.19,56.27,56.15,56.22,62500.0,50.406,50.4777,50.3701,50.4329,62500.0
2014-02-28 10:10:00,56.2,56.4,56.15,56.15,66900.0,50.4149,50.5944,50.3701,50.3701,66900.0
2014-02-28 10:20:00,56.15,56.27,56.14,56.25,31500.0,50.3701,50.4777,50.3611,50.4598,31500.0
2014-02-28 10:30:00,56.25,56.33,56.18,56.21,35100.0,50.4598,50.5316,50.397,50.4239,35100.0
2014-02-28 10:40:00,56.23,56.33,56.23,56.27,60500.0,50.4419,50.5316,50.4419,50.4777,60500.0
2014-02-28 10:50:00,56.27,56.28,56.19,56.25,21100.0,50.4777,50.4867,50.406,50.4598,21100.0
2014-02-28 11:00:00,56.26,56.29,56.17,56.24,18600.0,50.4688,50.4957,50.388,50.4508,18600.0
2014-02-28 11:10:00,56.25,56.49,56.23,56.48,57400.0,50.4598,50.6751,50.4419,50.6661,57400.0
2014-02-28 11:20:00,56.48,56.55,56.42,56.46,23500.0,50.6661,50.7289,50.6123,50.6482,23500.0
2014-02-28 11:30:00,56.46,56.69,56.35,56.62,38100.0,50.6482,50.8545,50.5495,50.7917,38100.0
2014-02-28 11:40:00,56.61,56.71,56.56,56.68,51100.0,50.7827,50.8724,50.7379,50.8455,51100.0
2014-02-28 11:50:00,56.68,56.72,56.58,56.7,43700.0,50.8455,50.8814,50.7558,50.8635,43700.0
2014-02-28 12:00:00,56.7,56.7,56.61,56.64,14100.0,50.8635,50.8635,50.7827,50.8097,14100.0
2014-02-28 12:10:00,56.67,56.8,56.66,56.76,60100.0,50.8366,50.9532,50.8276,50.9173,60100.0
2014-02-28 12:20:00,56.77,56.82,56.69,56.82,25000.0,50.9263,50.9711,50.8545,50.9711,25000.0
2014-02-28 12:30:00,56.82,56.83,56.72,56.75,20400.0,50.9711,50.9801,50.8814,50.9083,20400.0
2014-02-28 12:40:00,56.77,56.77,56.66,56.71,32600.0,50.9263,50.9263,50.8276,50.8724,32600.0
2014-02-28 12:50:00,56.71,56.75,56.7,56.75,33000.0,50.8724,50.9083,50.8635,50.9083,33000.0
2014-02-28 13:00:00,56.75,56.75,56.65,56.7,44800.0,50.9083,50.9083,50.8186,50.8635,44800.0
2014-02-28 13:10:00,56.71,56.73,56.67,56.73,24500.0,50.8724,50.8904,50.8366,50.8904,24500.0
2014-02-28 13:20:00,56.73,56.73,56.67,56.72,10700.0,50.8904,50.8904,50.8366,50.8814,10700.0
2014-02-28 13:30:00,56.72,56.73,56.64,56.69,22900.0,50.8814,50.8904,50.8097,50.8545,22900.0
2014-02-28 13:40:00,56.71,56.71,56.53,56.53,46100.0,50.8724,50.8724,50.711,50.711,46100.0
2014-02-28 13:50:00,56.55,56.56,56.47,56.51,29000.0,50.7289,50.7379,50.6572,50.693,29000.0
2014-02-28 14:00:00,56.53,56.55,56.44,56.52,53300.0,50.711,50.7289,50.6302,50.702,53300.0
2014-02-28 14:10:00,56.51,56.62,56.51,56.62,61300.0,50.693,50.7917,50.693,50.7917,61300.0
2014-02-28 14:20:00,56.62,56.65,56.47,56.55,28600.0,50.7917,50.8186,50.6572,50.7289,28600.0
2014-02-28 14:30:00,56.56,56.57,56.35,56.36,29000.0,50.7379,50.7469,50.5495,50.5585,29000.0
2014-02-28 14:40:00,56.35,56.44,56.21,56.24,32100.0,50.5495,50.6302,50.4239,50.4508,32100.0
2014-02-28 14:50:00,56.26,56.26,56.1,56.18,93500.0,50.4688,50.4688,50.3252,50.397,93500.0
2014-02-28 15:00:00,56.15,56.16,55.88,55.91,68300.0,50.3701,50.3791,50.1279,50.1548,68300.0
2014-02-28 15:10:00,55.92,56.2,55.8,56.11,80700.0,50.1638,50.4149,50.0561,50.3342,80700.0
2014-02-28 15:20:00,56.1,56.18,55.95,56.05,64700.0,50.3252,50.397,50.1907,50.2804,64700.0
2014-02-28 15:30:00,56.07,56.23,56.06,56.09,61200.0,50.2983,50.4419,50.2894,50.3163,61200.0
2014-02-28 15:40:00,56.08,56.3,56.08,56.21,80400.0,50.3073,50.5047,50.3073,50.4239,80400.0
2014-02-28 15:50:00,56.19,56.29,56.04,56.22,262300.0,50.406,50.4957,50.2714,50.4329,262300.0
2014-03-03 09:30:00,55.74,55.93,55.03,55.88,171300.0,50.0023,50.1727,49.3654,50.1279,171300.0
2014-03-03 09:40:00,55.89,55.92,55.6,55.66,47400.0,50.1369,50.1638,49.8767,49.9305,47400.0
2014-03-03 09:50:00,55.71,55.9,55.53,55.68,51100.0,49.9754,50.1458,49.8139,49.9485,51100.0
2014-03-03 10:00:00,55.71,55.78,55.3,55.3,119300.0,49.9754,50.0382,49.6076,49.6076,119300.0
2014-03-03 10:10:00,55.3,55.34,54.92,55.05,99200.0,49.6076,49.6435,49.2667,49.3833,99200.0
2014-03-03 10:20:00,55.06,55.36,55.01,55.2,66400.0,49.3923,49.6614,49.3474,49.5179,66400.0
2014-03-03 10:30:00,55.17,55.3,55.14,55.27,28800.0,49.491,49.6076,49.4641,49.5807,28800.0
2014-03-03 10:40:00,55.27,55.46,55.25,55.28,30300.0,49.5807,49.7511,49.5627,49.5896,30300.0
2014-03-03 10:50:00,55.25,55.64,55.25,55.64,29200.0,49.5627,49.9126,49.5627,49.9126,29200.0
2014-03-03 11:00:00,55.63,55.76,55.62,55.7,78100.0,49.9036,50.0202,49.8946,49.9664,78100.0
2014-03-03 11:10:00,55.66,55.8,55.61,55.79,48400.0,49.9305,50.0561,49.8857,50.0471,48400.0
2014-03-03 11:20:00,55.78,55.95,55.77,55.94,29400.0,50.0382,50.1907,50.0292,50.1817,29400.0
2014-03-03 11:30:00,55.91,55.93,55.69,55.69,20200.0,50.1548,50.1727,49.9574,49.9574,20200.0
2014-03-03 11:40:00,55.64,55.72,55.51,55.64,27000.0,49.9126,49.9844,49.796,49.9126,27000.0
2014-03-03 11:50:00,55.66,55.67,55.51,55.51,11800.0,49.9305,49.9395,49.796,49.796,11800.0
2014-03-03 12:00:00,55.51,55.51,55.26,55.26,27100.0,49.796,49.796,49.5717,49.5717,27100.0
2014-03-03 12:10:00,55.26,55.57,55.2,55.36,54000.0,49.5717,49.8498,49.5179,49.6614,54000.0
2014-03-03 12:20:00,55.37,55.46,55.33,55.41,17500.0,49.6704,49.7511,49.6345,49.7063,17500.0
2014-03-03 12:30:00,55.41,55.55,55.3,55.46,15000.0,49.7063,49.8319,49.6076,49.7511,15000.0
2014-03-03 12:40:00,55.47,55.47,55.32,55.35,22700.0,49.7601,49.7601,49.6255,49.6524,22700.0
2014-03-03 12:50:00,55.34,55.46,55.29,55.46,15900.0,49.6435,49.7511,49.5986,49.7511,15900.0
2014-03-03 13:00:00,55.49,55.62,55.49,55.54,11500.0,49.778,49.8946,49.778,49.8229,11500.0
2014-03-03 13:10:00,55.52,55.62,55.47,55.61,8200.0,49.8049,49.8946,49.7601,49.8857,8200.0
2014-03-03 13:20:00,55.58,55.72,55.53,55.53,27400.0,49.8588,49.9844,49.8139,49.8139,27400.0
2014-03-03 13:30:00,55.53,55.58,55.48,55.52,12600.0,49.8139,49.8588,49.7691,49.8049,12600.0
2014-03-03 13:40:00,55.53,55.55,55.42,55.49,17000.0,49.8139,49.8319,49.7152,49.778,17000.0
2014-03-03 13:50:00,55.49,55.69,55.49,55.63,26400.0,49.778,49.9574,49.778,49.9036,26400.0
2014-03-03 14:00:00,55.63,55.69,55.6,55.66,13100.0,49.9036,49.9574,49.8767,49.9305,13100.0
2014-03-03 14:10:00,55.66,55.87,55.65,55.81,33400.0,49.9305,50.1189,49.9216,50.0651,33400.0
2014-03-03 14:20:00,55.79,55.93,55.75,55.78,19500.0,50.0471,50.1727,50.0113,50.0382,19500.0
2014-03-03 14:30:00,55.75,55.89,55.7,55.89,16400.0,50.0113,50.1369,49.9664,50.1369,16400.0
2014-03-03 14:40:00,55.89,55.99,55.88,55.98,22300.0,50.1369,50.2266,50.1279,50.2176,22300.0
2014-03-03 14:50:00,55.98,55.98,55.89,55.89,29100.0,50.2176,50.2176,50.1369,50.1369,29100.0
2014-03-03 15:00:00,55.87,55.93,55.83,55.87,30400.0,50.1189,50.1727,50.083,50.1189,30400.0
2014-03-03 15:10:00,55.87,55.92,55.86,55.9,51400.0,50.1189,50.1638,50.1099,50.1458,51400.0
2014-03-03 15:20:00,55.89,55.89,55.65,55.75,34600.0,50.1369,50.1369,49.9216,50.0113,34600.0
2014-03-03 15:30:00,55.75,55.84,55.72,55.77,51000.0,50.0113,50.092,49.9844,50.0292,51000.0
2014-03-03 15:40:00,55.77,55.89,55.76,55.85,64500.0,50.0292,50.1369,50.0202,50.101,64500.0
2014-03-03 15:50:00,55.86,55.92,55.8,55.89,151500.0,50.1099,50.1638,50.0561,50.1369,151500.0
2014-03-04 09:30:00,56.86,57.28,56.39,56.98,73400.0,51.007,51.3838,50.5854,51.1147,73400.0
2014-03-04 09:40:00,56.99,57.03,56.76,56.92,67100.0,51.1236,51.1595,50.9173,51.0608,67100.0
2014-03-04 09:50:00,56.97,57.25,56.91,57.21,96500.0,51.1057,51.3569,51.0519,51.321,96500.0
2014-03-04 10:00:00,57.21,57.43,57.13,57.32,73000.0,51.321,51.5183,51.2492,51.4197,73000.0
2014-03-04 10:10:00,57.3,57.45,57.23,57.45,44300.0,51.4017,51.5363,51.3389,51.5363,44300.0
2014-03-04 10:20:00,57.45,57.56,57.39,57.56,71300.0,51.5363,51.635,51.4825,51.635,71300.0
2014-03-04 10:30:00,57.56,57.58,57.29,57.33,116400.0,51.635,51.6529,51.3927,51.4286,116400.0
2014-03-04 10:40:00,57.35,57.38,57.2,57.32,45400.0,51.4466,51.4735,51.312,51.4197,45400.0
2014-03-04 10:50:00,57.33,57.55,57.33,57.51,74400.0,51.4286,51.626,51.4286,51.5901,74400.0
2014-03-04 11:00:00,57.51,57.6,57.49,57.55,41500.0,51.5901,51.6708,51.5722,51.626,41500.0
2014-03-04 11:10:00,57.55,57.58,57.38,57.39,31600.0,51.626,51.6529,51.4735,51.4825,31600.0
2014-03-04 11:20:00,57.4,57.42,57.33,57.38,28600.0,51.4914,51.5094,51.4286,51.4735,28600.0
2014-03-04 11:30:00,57.38,57.46,57.35,57.37,56900.0,51.4735,51.5452,51.4466,51.4645,56900.0
2014-03-04 11:40:00,57.4,57.53,57.39,57.45,37500.0,51.4914,51.608,51.4825,51.5363,37500.0
2014-03-04 11:50:00,57.46,57.49,57.42,57.45,22400.0,51.5452,51.5722,51.5094,51.5363,22400.0
2014-03-04 12:00:00,57.46,57.52,57.44,57.49,23200.0,51.5452,51.5991,51.5273,51.5722,23200.0
2014-03-04 12:10:00,57.49,57.56,57.44,57.49,77000.0,51.5722,51.635,51.5273,51.5722,77000.0
2014-03-04 12:20:00,57.48,57.55,57.46,57.55,51200.0,51.5632,51.626,51.5452,51.626,51200.0
2014-03-04 12:30:00,57.56,57.56,57.48,57.5,76600.0,51.635,51.635,51.5632,51.5811,76600.0
2014-03-04 12:40:00,57.49,57.59,57.32,57.59,62400.0,51.5722,51.6619,51.4197,51.6619,62400.0
2014-03-04 12:50:00,57.6,57.68,57.54,57.64,38100.0,51.6708,51.7426,51.617,51.7067,38100.0
2014-03-04 13:00:00,57.64,57.68,57.54,57.59,47000.0,51.7067,51.7426,51.617,51.6619,47000.0
2014-03-04 13:10:00,57.59,57.73,57.59,57.71,26300.0,51.6619,51.7875,51.6619,51.7695,26300.0
2014-03-04 13:20:00,57.69,57.76,57.64,57.76,26900.0,51.7516,51.8144,51.7067,51.8144,26900.0
2014-03-04 13:30:00,57.76,57.8,57.7,57.73,23500.0,51.8144,51.8502,51.7605,51.7875,23500.0
2014-03-04 13:40:00,57.74,57.84,57.64,57.66,55900.0,51.7964,51.8861,51.7067,51.7247,55900.0
2014-03-04 13:50:00,57.66,57.73,57.6,57.69,41100.0,51.7247,51.7875,51.6708,51.7516,41100.0
2014-03-04 14:00:00,57.69,57.73,57.54,57.63,51300.0,51.7516,51.7875,51.617,51.6977,51300.0
2014-03-04 14:10:00,57.63,57.72,57.57,57.61,30300.0,51.6977,51.7785,51.6439,51.6798,30300.0
2014-03-04 14:20:00,57.61,57.77,57.59,57.77,48900.0,51.6798,51.8233,51.6619,51.8233,48900.0
2014-03-04 14:30:00,57.77,57.82,57.61,57.66,39700.0,51.8233,51.8682,51.6798,51.7247,39700.0
2014-03-04 14:40:00,57.67,57.75,57.67,57.75,25200.0,51.7336,51.8054,51.7336,51.8054,25200.0
2014-03-04 14:50:00,57.75,57.88,57.75,57.8,53000.0,51.8054,51.922,51.8054,51.8502,53000.0
2014-03-04 15:00:00,57.8,57.93,57.8,57.84,79500.0,51.8502,51.9669,51.8502,51.8861,79500.0
2014-03-04 15:10:00,57.84,57.85,57.74,57.82,54900.0,51.8861,51.8951,51.7964,51.8682,54900.0
2014-03-04 15:20:00,57.83,57.88,57.8,57.83,55300.0,51.8772,51.922,51.8502,51.8772,55300.0
2014-03-04 15:30:00,57.83,57.84,57.77,57.78,68400.0,51.8772,51.8861,51.8233,51.8323,68400.0
2014-03-04 15:40:00,57.79,57.87,57.78,57.78,81200.0,51.8413,51.913,51.8323,51.8323,81200.0
2014-03-04 15:50:00,57.78,57.88,57.77,57.83,191200.0,51.8323,51.922,51.8233,51.8772,191200.0
2014-03-05 09:30:00,57.99,58.09,57.61,58.03,72400.0,52.0207,52.1104,51.6798,52.0566,72400.0
2014-03-05 09:40:00,58.0,58.17,57.74,57.8,83500.0,52.0297,52.1822,51.7964,51.8502,83500.0
2014-03-05 09:50:00,57.78,57.8,57.15,57.23,96500.0,51.8323,51.8502,51.2672,51.3389,96500.0
2014-03-05 10:00:00,57.21,57.32,57.16,57.19,42700.0,51.321,51.4197,51.2761,51.303,42700.0
2014-03-05 10:10:00,57.2,57.28,57.03,57.05,50300.0,51.312,51.3838,51.1595,51.1774,50300.0
2014-03-05 10:20:00,57.06,57.08,56.95,57.06,85200.0,51.1864,51.2044,51.0877,51.1864,85200.0
2014-03-05 10:30:00,57.05,57.25,57.02,57.25,69800.0,51.1774,51.3569,51.1505,51.3569,69800.0
2014-03-05 10:40:00,57.25,57.42,57.14,57.14,32100.0,51.3569,51.5094,51.2582,51.2582,32100.0
2014-03-05 10:50:00,57.16,57.31,57.1,57.29,36600.0,51.2761,51.4107,51.2223,51.3927,36600.0
2014-03-05 11:00:00,57.32,57.47,57.32,57.41,37000.0,51.4197,51.5542,51.4197,51.5004,37000.0
2014-03-05 11:10:00,57.41,57.48,57.27,57.32,17400.0,51.5004,51.5632,51.3748,51.4197,17400.0
2014-03-05 11:20:00,57.31,57.38,57.22,57.35,106700.0,51.4107,51.4735,51.3299,51.4466,106700.0
2014-03-05 11:30:00,57.35,57.53,57.32,57.51,85400.0,51.4466,51.608,51.4197,51.5901,85400.0
2014-03-05 11:40:00,57.51,57.51,57.33,57.35,49600.0,51.5901,51.5901,51.4286,51.4466,49600.0
2014-03-05 11:50:00,57.36,57.58,57.35,57.53,107300.0,51.4555,51.6529,51.4466,51.608,107300.0
2014-03-05 12:00:00,57.56,57.56,57.4,57.47,15400.0,51.635,51.635,51.4914,51.5542,15400.0
2014-03-05 12:10:00,57.47,57.5,57.4,57.41,31100.0,51.5542,51.5811,51.4914,51.5004,31100.0
2014-03-05 12:20:00,57.41,57.49,57.4,57.44,23700.0,51.5004,51.5722,51.4914,51.5273,23700.0
2014-03-05 12:30:00,57.43,57.61,57.43,57.52,18300.0,51.5183,51.6798,51.5183,51.5991,18300.0
2014-03-05 12:40:00,57.52,57.56,57.43,57.49,17200.0,51.5991,51.635,51.5183,51.5722,17200.0
2014-03-05 12:50:00,57.49,57.57,57.47,57.52,28000.0,51.5722,51.6439,51.5542,51.5991,28000.0
2014-03-05 13:00:00,57.52,57.54,57.39,57.53,38800.0,51.5991,51.617,51.4825,51.608,38800.0
2014-03-05 13:10:00,57.5,57.7,57.5,57.63,62800.0,51.5811,51.7605,51.5811,51.6977,62800.0
2014-03-05 13:20:00,57.64,57.7,57.29,57.34,112100.0,51.7067,51.7605,51.3927,51.4376,112100.0
2014-03-05 13:30:00,57.34,57.48,57.34,57.48,32600.0,51.4376,51.5632,51.4376,51.5632,32600.0
2014-03-05 13:40:00,57.47,57.47,57.36,57.38,28500.0,51.5542,51.5542,51.4555,51.4735,28500.0
2014-03-05 13:50:00,57.36,57.42,57.29,57.29,19900.0,51.4555,51.5094,51.3927,51.3927,19900.0
2014-03-05 14:00:00,57.3,57.41,57.29,57.37,72000.0,51.4017,51.5004,51.3927,51.4645,72000.0
2014-03-05 14:10:00,57.38,57.43,57.34,57.4,45900.0,51.4735,51.5183,51.4376,51.4914,45900.0
2014-03-05 14:20:00,57.41,57.45,57.37,57.44,21500.0,51.5004,51.5363,51.4645,51.5273,21500.0
2014-03-05 14:30:00,57.45,57.55,57.43,57.55,16700.0,51.5363,51.626,51.5183,51.626,16700.0
2014-03-05 14:40:00,57.55,57.62,57.53,57.56,36700.0,51.626,51.6888,51.608,51.635,36700.0
2014-03-05 14:50:00,57.56,57.59,57.5,57.54,36100.0,51.635,51.6619,51.5811,51.617,36100.0
2014-03-05 15:00:00,57.55,57.67,57.55,57.59,33900.0,51.626,51.7336,51.626,51.6619,33900.0
2014-03-05 15:10:00,57.58,57.62,57.51,57.51,77800.0,51.6529,51.6888,51.5901,51.5901,77800.0
2014-03-05 15:20:00,57.52,57.62,57.46,57.52,80500.0,51.5991,51.6888,51.5452,51.5991,80500.0
2014-03-05 15:30:00,57.52,57.63,57.51,57.63,54600.0,51.5991,51.6977,51.5901,51.6977,54600.0
2014-03-05 15:40:00,57.63,57.67,57.51,57.56,185400.0,51.6977,51.7336,51.5901,51.635,185400.0
2014-03-05 15:50:00,57.56,57.61,57.48,57.58,224000.0,51.635,51.6798,51.5632,51.6529,224000.0
2014-03-06 09:30:00,57.94,58.22,57.86,58.01,104500.0,51.9758,52.227,51.9041,52.0386,104500.0
2014-03-06 09:40:00,58.0,58.29,57.95,58.1,61800.0,52.0297,52.2898,51.9848,52.1194,61800.0
2014-03-06 09:50:00,58.09,58.37,57.81,58.1,157500.0,52.1104,52.3616,51.8592,52.1194,157500.0
2014-03-06 10:00:00,58.11,58.23,58.02,58.16,49400.0,52.1283,52.236,52.0476,52.1732,49400.0
2014-03-06 10:10:00,58.2,58.22,57.97,58.07,36500.0,52.2091,52.227,52.0027,52.0925,36500.0
2014-03-06 10:20:00,58.07,58.15,57.95,57.99,57900.0,52.0925,52.1642,51.9848,52.0207,57900.0
2014-03-06 10:30:00,58.02,58.07,57.99,58.03,19800.0,52.0476,52.0925,52.0207,52.0566,19800.0
2014-03-06 10:40:00,58.03,58.12,58.02,58.1,61100.0,52.0566,52.1373,52.0476,52.1194,61100.0
2014-03-06 10:50:00,58.12,58.26,58.1,58.25,34200.0,52.1373,52.2629,52.1194,52.2539,34200.0
2014-03-06 11:00:00,58.25,58.26,58.14,58.26,56500.0,52.2539,52.2629,52.1552,52.2629,56500.0
2014-03-06 11:10:00,58.26,58.29,58.15,58.19,116300.0,52.2629,52.2898,52.1642,52.2001,116300.0
2014-03-06 11:20:00,58.19,58.26,58.08,58.09,92900.0,52.2001,52.2629,52.1014,52.1104,92900.0
2014-03-06 11:30:00,58.08,58.24,58.07,58.23,127700.0,52.1014,52.245,52.0925,52.236,127700.0
2014-03-06 11:40:00,58.22,58.25,58.17,58.24,50900.0,52.227,52.2539,52.1822,52.245,50900.0
2014-03-06 11:50:00,58.24,58.35,58.2,58.31,121800.0,52.245,52.3436,52.2091,52.3077,121800.0
2014-03-06 12:00:00,58.31,58.49,58.29,58.47,96300.0,52.3077,52.4692,52.2898,52.4513,96300.0
2014-03-06 12:10:00,58.47,58.5,58.27,58.38,57300.0,52.4513,52.4782,52.2719,52.3705,57300.0
2014-03-06 12:20:00,58.38,58.5,58.29,58.43,58500.0,52.3705,52.4782,52.2898,52.4154,58500.0
2014-03-06 12:30:00,58.43,58.5,58.37,58.47,63400.0,52.4154,52.4782,52.3616,52.4513,63400.0
2014-03-06 12:40:00,58.47,58.54,58.34,58.34,131900.0,52.4513,52.5141,52.3347,52.3347,131900.0
2014-03-06 12:50:00,58.34,58.56,58.32,58.55,64100.0,52.3347,52.532,52.3167,52.523,64100.0
2014-03-06 13:00:00,58.55,58.8,58.49,58.79,242300.0,52.523,52.7473,52.4692,52.7383,242300.0
2014-03-06 13:10:00,58.8,58.89,58.61,58.73,95700.0,52.7473,52.828,52.5769,52.6845,95700.0
2014-03-06 13:20:00,58.72,58.74,58.62,58.68,61100.0,52.6755,52.6935,52.5858,52.6397,61100.0
2014-03-06 13:30:00,58.67,58.72,58.66,58.72,34600.0,52.6307,52.6755,52.6217,52.6755,34600.0
2014-03-06 13:40:00,58.72,58.8,58.69,58.72,74500.0,52.6755,52.7473,52.6486,52.6755,74500.0
2014-03-06 13:50:00,58.71,58.73,58.66,58.67,47700.0,52.6666,52.6845,52.6217,52.6307,47700.0
2014-03-06 14:00:00,58.66,58.8,58.65,58.8,98700.0,52.6217,52.7473,52.6127,52.7473,98700.0
2014-03-06 14:10:00,58.79,59.0,58.78,58.94,116000.0,52.7383,52.9267,52.7294,52.8729,116000.0
2014-03-06 14:20:00,58.94,59.11,58.91,59.11,78700.0,52.8729,53.0254,52.846,53.0254,78700.0
2014-03-06 14:30:00,59.12,59.43,58.55,59.25,200400.0,53.0344,53.3125,52.523,53.151,200400.0
2014-03-06 14:40:00,59.24,59.28,59.01,59.08,90900.0,53.142,53.1779,52.9357,52.9985,90900.0
2014-03-06 14:50:00,59.09,59.42,59.09,59.38,113100.0,53.0075,53.3035,53.0075,53.2676,113100.0
2014-03-06 15:00:00,59.39,59.42,59.27,59.3,182000.0,53.2766,53.3035,53.1689,53.1958,182000.0
2014-03-06 15:10:00,59.3,59.54,59.3,59.45,228400.0,53.1958,53.4111,53.1958,53.3304,228400.0
2014-03-06 15:20:00,59.44,59.89,59.35,59.87,212200.0,53.3214,53.7251,53.2407,53.7072,212200.0
2014-03-06 15:30:00,59.86,59.86,59.69,59.85,214300.0,53.6982,53.6982,53.5457,53.6892,214300.0
2014-03-06 15:40:00,59.85,59.88,59.53,59.63,233200.0,53.6892,53.7161,53.4022,53.4919,233200.0
2014-03-06 15:50:00,59.64,59.93,59.56,59.92,635700.0,53.5008,53.761,53.4291,53.752,635700.0
2014-03-07 09:30:00,60.0,60.37,59.53,60.28,467000.0,53.8238,54.1557,53.4022,54.075,467000.0
2014-03-07 09:40:00,60.29,60.3,59.75,59.75,124400.0,54.0839,54.0929,53.5995,53.5995,124400.0
2014-03-07 09:50:00,59.76,59.8,59.31,59.79,127900.0,53.6085,53.6444,53.2048,53.6354,127900.0
2014-03-07 10:00:00,59.8,59.8,59.61,59.72,142500.0,53.6444,53.6444,53.4739,53.5726,142500.0
2014-03-07 10:10:00,59.71,59.71,59.53,59.6,70500.0,53.5636,53.5636,53.4022,53.465,70500.0
2014-03-07 10:20:00,59.59,59.75,59.56,59.6,51200.0,53.456,53.5995,53.4291,53.465,51200.0
2014-03-07 10:30:00,59.6,59.7,59.56,59.64,110500.0,53.465,53.5547,53.4291,53.5008,110500.0
2014-03-07 10:40:00,59.64,59.68,59.4,59.48,99900.0,53.5008,53.5367,53.2855,53.3573,99900.0
2014-03-07 10:50:00,59.48,59.53,59.28,59.29,259300.0,53.3573,53.4022,53.1779,53.1869,259300.0
2014-03-07 11:00:00,59.3,59.34,58.98,59.03,161300.0,53.1958,53.2317,52.9088,52.9536,161300.0
2014-03-07 11:10:00,59.03,59.03,58.85,58.85,153100.0,52.9536,52.9536,52.7922,52.7922,153100.0
2014-03-07 11:20:00,58.86,59.07,58.79,59.0,111500.0,52.8011,52.9895,52.7383,52.9267,111500.0
2014-03-07 11:30:00,59.0,59.0,58.82,58.85,62100.0,52.9267,52.9267,52.7653,52.7922,62100.0
2014-03-07 11:40:00,58.85,59.05,58.85,58.95,52200.0,52.7922,52.9716,52.7922,52.8819,52200.0
2014-03-07 11:50:00,58.94,58.94,58.84,58.85,133300.0,52.8729,52.8729,52.7832,52.7922,133300.0
2014-03-07 12:00:00,58.86,58.89,58.74,58.74,89600.0,52.8011,52.828,52.6935,52.6935,89600.0
2014-03-07 12:10:00,58.74,58.77,58.67,58.74,101900.0,52.6935,52.7204,52.6307,52.6935,101900.0
2014-03-07 12:20:00,58.74,58.84,58.72,58.78,58900.0,52.6935,52.7832,52.6755,52.7294,58900.0
2014-03-07 12:30:00,58.78,58.93,58.75,58.93,43800.0,52.7294,52.8639,52.7025,52.8639,43800.0
2014-03-07 12:40:00,58.94,59.12,58.93,59.09,31700.0,52.8729,53.0344,52.8639,53.0075,31700.0
2014-03-07 12:50:00,59.08,59.09,58.9,58.94,26000.0,52.9985,53.0075,52.837,52.8729,26000.0
2014-03-07 13:00:00,58.95,59.01,58.88,59.0,37800.0,52.8819,52.9357,52.8191,52.9267,37800.0
2014-03-07 13:10:00,58.98,58.98,58.67,58.67,45800.0,52.9088,52.9088,52.6307,52.6307,45800.0
2014-03-07 13:20:00,58.67,58.75,58.6,58.73,42100.0,52.6307,52.7025,52.5679,52.6845,42100.0
2014-03-07 13:30:00,58.75,58.79,58.59,58.62,46700.0,52.7025,52.7383,52.5589,52.5858,46700.0
2014-03-07 13:40:00,58.62,58.7,58.44,58.45,114400.0,52.5858,52.6576,52.4244,52.4333,114400.0
2014-03-07 13:50:00,58.45,58.58,58.4,58.51,73000.0,52.4333,52.55,52.3885,52.4872,73000.0
2014-03-07 14:00:00,58.52,58.53,58.32,58.32,55100.0,52.4961,52.5051,52.3167,52.3167,55100.0
2014-03-07 14:10:00,58.32,58.34,58.05,58.06,71700.0,52.3167,52.3347,52.0745,52.0835,71700.0
2014-03-07 14:20:00,58.06,58.21,57.93,58.16,87300.0,52.0835,52.218,51.9669,52.1732,87300.0
2014-03-07 14:30:00,58.16,58.16,57.84,57.85,55900.0,52.1732,52.1732,51.8861,51.8951,55900.0
2014-03-07 14:40:00,57.85,58.16,57.84,58.12,65500.0,51.8951,52.1732,51.8861,52.1373,65500.0
2014-03-07 14:50:00,58.12,58.18,58.05,58.15,67100.0,52.1373,52.1911,52.0745,52.1642,67100.0
2014-03-07 15:00:00,58.15,58.27,58.15,58.24,135400.0,52.1642,52.2719,52.1642,52.245,135400.0
2014-03-07 15:10:00,58.25,58.58,58.2,58.55,126500.0,52.2539,52.55,52.2091,52.523,126500.0
2014-03-07 15:20:00,58.54,58.55,58.3,58.33,126500.0,52.5141,52.523,52.2988,52.3257,126500.0
2014-03-07 15:30:00,58.33,58.4,58.22,58.29,137800.0,52.3257,52.3885,52.227,52.2898,137800.0
2014-03-07 15:40:00,58.29,58.41,58.28,58.4,192300.0,52.2898,52.3975,52.2808,52.3885,192300.0
2014-03-07 15:50:00,58.4,58.61,58.4,58.56,492800.0,52.3885,52.5769,52.3885,52.532,492800.0
2014-03-10 09:30:00,58.48,58.6,58.2,58.47,50100.0,52.4602,52.5679,52.2091,52.4513,50100.0
2014-03-10 09:40:00,58.41,58.62,58.08,58.51,31700.0,52.3975,52.5858,52.1014,52.4872,31700.0
2014-03-10 09:50:00,58.51,58.88,58.46,58.8,100200.0,52.4872,52.8191,52.4423,52.7473,100200.0
2014-03-10 10:00:00,58.8,58.88,58.2,58.27,182400.0,52.7473,52.8191,52.2091,52.2719,182400.0
2014-03-10 10:10:00,58.31,58.42,58.14,58.26,38500.0,52.3077,52.4064,52.1552,52.2629,38500.0
2014-03-10 10:20:00,58.22,58.43,58.17,58.43,30900.0,52.227,52.4154,52.1822,52.4154,30900.0
2014-03-10 10:30:00,58.36,58.39,58.24,58.25,50600.0,52.3526,52.3795,52.245,52.2539,50600.0
2014-03-10 10:40:00,58.24,58.26,58.01,58.06,105100.0,52.245,52.2629,52.0386,52.0835,105100.0
2014-03-10 10:50:00,58.04,58.1,57.92,58.04,53500.0,52.0655,52.1194,51.9579,52.0655,53500.0
2014-03-10 11:00:00,58.02,58.03,57.87,57.9,60900.0,52.0476,52.0566,51.913,51.94,60900.0
2014-03-10 11:10:00,57.9,58.01,57.8,57.97,45300.0,51.94,52.0386,51.8502,52.0027,45300.0
2014-03-10 11:20:00,57.98,58.14,57.97,57.99,66400.0,52.0117,52.1552,52.0027,52.0207,66400.0
2014-03-10 11:30:00,57.99,58.03,57.62,57.68,95000.0,52.0207,52.0566,51.6888,51.7426,95000.0
2014-03-10 11:40:00,57.69,57.82,57.68,57.79,52600.0,51.7516,51.8682,51.7426,51.8413,52600.0
2014-03-10 11:50:00,57.78,57.86,57.57,57.64,38300.0,51.8323,51.9041,51.6439,51.7067,38300.0
2014-03-10 12:00:00,57.67,57.74,57.6,57.66,23200.0,51.7336,51.7964,51.6708,51.7247,23200.0
2014-03-10 12:10:00,57.65,57.84,57.62,57.8,24300.0,51.7157,51.8861,51.6888,51.8502,24300.0
2014-03-10 12:20:00,57.79,57.87,57.41,57.45,107400.0,51.8413,51.913,51.5004,51.5363,107400.0
2014-03-10 12:30:00,57.46,57.62,57.4,57.57,58400.0,51.5452,51.6888,51.4914,51.6439,58400.0
2014-03-10 12:40:00,57.57,57.71,57.47,57.69,44200.0,51.6439,51.7695,51.5542,51.7516,44200.0
2014-03-10 12:50:00,57.67,57.83,57.65,57.83,24400.0,51.7336,51.8772,51.7157,51.8772,24400.0
2014-03-10 13:00:00,57.81,57.84,57.62,57.63,42600.0,51.8592,51.8861,51.6888,51.6977,42600.0
2014-03-10 13:10:00,57.62,57.78,57.59,57.68,31700.0,51.6888,51.8323,51.6619,51.7426,31700.0
2014-03-10 13:20:00,57.69,57.84,57.68,57.83,21900.0,51.7516,51.8861,51.7426,51.8772,21900.0
2014-03-10 13:30:00,57.82,57.85,57.59,57.61,41600.0,51.8682,51.8951,51.6619,51.6798,41600.0
2014-03-10 13:40:00,57.6,57.73,57.59,57.66,26900.0,51.6708,51.7875,51.6619,51.7247,26900.0
2014-03-10 13:50:00,57.68,57.77,57.65,57.69,61300.0,51.7426,51.8233,51.7157,51.7516,61300.0
2014-03-10 14:00:00,57.69,57.7,57.51,57.51,27500.0,51.7516,51.7605,51.5901,51.5901,27500.0
2014-03-10 14:10:00,57.51,57.52,57.25,57.35,106800.0,51.5901,51.5991,51.3569,51.4466,106800.0
2014-03-10 14:20:00,57.35,57.48,57.28,57.3,48400.0,51.4466,51.5632,51.3838,51.4017,48400.0
2014-03-10 14:30:00,57.3,57.34,57.25,57.3,42200.0,51.4017,51.4376,51.3569,51.4017,42200.0
2014-03-10 14:40:00,57.28,57.33,57.2,57.25,45500.0,51.3838,51.4286,51.312,51.3569,45500.0
2014-03-10 14:50:00,57.3,57.34,57.2,57.21,60700.0,51.4017,51.4376,51.312,51.321,60700.0
2014-03-10 15:00:00,57.21,57.21,57.05,57.06,69100.0,51.321,51.321,51.1774,51.1864,69100.0
2014-03-10 15:10:00,57.06,57.15,56.96,57.15,112600.0,51.1864,51.2672,51.0967,51.2672,112600.0
2014-03-10 15:20:00,57.15,57.16,56.95,57.11,109100.0,51.2672,51.2761,51.0877,51.2313,109100.0
2014-03-10 15:30:00,57.12,57.19,57.03,57.11,149000.0,51.2402,51.303,51.1595,51.2313,149000.0
2014-03-10 15:40:00,57.13,57.23,57.12,57.21,162700.0,51.2492,51.3389,51.2402,51.321,162700.0
2014-03-10 15:50:00,57.21,57.24,57.06,57.13,247300.0,51.321,51.3479,51.1864,51.2492,247300.0
2014-03-11 09:30:00,58.09,58.91,57.24,57.44,53700.0,52.1104,52.846,51.3479,51.5273,53700.0
2014-03-11 09:40:00,57.46,57.68,57.24,57.39,16800.0,51.5452,51.7426,51.3479,51.4825,16800.0
2014-03-11 09:50:00,57.41,57.69,57.35,57.64,63600.0,51.5004,51.7516,51.4466,51.7067,63600.0
2014-03-11 10:00:00,57.68,57.71,57.24,57.52,47000.0,51.7426,51.7695,51.3479,51.5991,47000.0
2014-03-11 10:10:00,57.52,57.59,57.44,57.48,144100.0,51.5991,51.6619,51.5273,51.5632,144100.0
2014-03-11 10:20:00,57.48,57.52,57.26,57.33,107000.0,51.5632,51.5991,51.3658,51.4286,107000.0
2014-03-11 10:30:00,57.35,57.46,57.28,57.38,36000.0,51.4466,51.5452,51.3838,51.4735,36000.0
2014-03-11 10:40:00,57.39,57.57,57.38,57.5,41300.0,51.4825,51.6439,51.4735,51.5811,41300.0
2014-03-11 10:50:00,57.51,57.55,57.21,57.23,70900.0,51.5901,51.626,51.321,51.3389,70900.0
2014-03-11 11:00:00,57.21,57.34,57.2,57.32,37800.0,51.321,51.4376,51.312,51.4197,37800.0
2014-03-11 11:10:00,57.33,57.33,57.17,57.2,20800.0,51.4286,51.4286,51.2851,51.312,20800.0
2014-03-11 11:20:00,57.2,57.24,57.16,57.19,36200.0,51.312,51.3479,51.2761,51.303,36200.0
2014-03-11 11:30:00,57.18,57.23,57.11,57.13,27300.0,51.2941,51.3389,51.2313,51.2492,27300.0
2014-03-11 11:40:00,57.16,57.23,56.93,57.15,46500.0,51.2761,51.3389,51.0698,51.2672,46500.0
2014-03-11 11:50:00,57.15,57.15,56.96,57.01,96000.0,51.2672,51.2672,51.0967,51.1416,96000.0
2014-03-11 12:00:00,57.04,57.08,56.89,56.9,73400.0,51.1685,51.2044,51.0339,51.0429,73400.0
2014-03-11 12:10:00,56.87,56.89,56.76,56.77,60700.0,51.016,51.0339,50.9173,50.9263,60700.0
2014-03-11 12:20:00,56.77,56.92,56.71,56.87,81300.0,50.9263,51.0608,50.8724,51.016,81300.0
2014-03-11 12:30:00,56.88,57.05,56.87,57.01,99600.0,51.0249,51.1774,51.016,51.1416,99600.0
2014-03-11 12:40:00,57.02,57.13,57.01,57.09,52600.0,51.1505,51.2492,51.1416,51.2133,52600.0
2014-03-11 12:50:00,57.08,57.14,57.08,57.11,49700.0,51.2044,51.2582,51.2044,51.2313,49700.0
2014-03-11 13:00:00,57.1,57.1,56.78,56.8,58900.0,51.2223,51.2223,50.9352,50.9532,58900.0
2014-03-11 13:10:00,56.79,56.88,56.79,56.84,49300.0,50.9442,51.0249,50.9442,50.9891,49300.0
2014-03-11 13:20:00,56.83,56.89,56.67,56.74,75300.0,50.9801,51.0339,50.8366,50.8994,75300.0
2014-03-11 13:30:00,56.74,56.93,56.73,56.89,141000.0,50.8994,51.0698,50.8904,51.0339,141000.0
2014-03-11 13:40:00,56.9,56.92,56.82,56.87,85400.0,51.0429,51.0608,50.9711,51.016,85400.0
2014-03-11 13:50:00,56.88,56.93,56.87,56.93,30400.0,51.0249,51.0698,51.016,51.0698,30400.0
2014-03-11 14:00:00,56.94,57.0,56.9,56.91,51700.0,51.0788,51.1326,51.0429,51.0519,51700.0
2014-03-11 14:10:00,56.91,56.92,56.73,56.73,37300.0,51.0519,51.0608,50.8904,50.8904,37300.0
2014-03-11 14:20:00,56.73,56.73,56.47,56.72,97600.0,50.8904,50.8904,50.6572,50.8814,97600.0
2014-03-11 14:30:00,56.72,56.72,56.61,56.71,57100.0,50.8814,50.8814,50.7827,50.8724,57100.0
2014-03-11 14:40:00,56.7,56.84,56.67,56.84,34000.0,50.8635,50.9891,50.8366,50.9891,34000.0
2014-03-11 14:50:00,56.85,56.91,56.75,56.76,33100.0,50.998,51.0519,50.9083,50.9173,33100.0
2014-03-11 15:00:00,56.75,56.75,56.48,56.59,180100.0,50.9083,50.9083,50.6661,50.7648,180100.0
2014-03-11 15:10:00,56.59,56.69,56.5,56.51,109800.0,50.7648,50.8545,50.6841,50.693,109800.0
2014-03-11 15:20:00,56.51,56.65,56.49,56.64,57800.0,50.693,50.8186,50.6751,50.8097,57800.0
2014-03-11 15:30:00,56.62,56.77,56.59,56.69,74000.0,50.7917,50.9263,50.7648,50.8545,74000.0
2014-03-11 15:40:00,56.69,56.79,56.66,56.71,87600.0,50.8545,50.9442,50.8276,50.8724,87600.0
2014-03-11 15:50:00,56.72,56.85,56.7,56.81,175700.0,50.8814,50.998,50.8635,50.9622,175700.0
2014-03-12 09:30:00,57.04,57.04,56.51,56.63,45500.0,51.1685,51.1685,50.693,50.8007,45500.0
2014-03-12 09:40:00,56.61,56.69,56.04,56.16,49800.0,50.7827,50.8545,50.2714,50.3791,49800.0
2014-03-12 09:50:00,56.13,56.36,55.92,55.94,164700.0,50.3522,50.5585,50.1638,50.1817,164700.0
2014-03-12 10:00:00,55.94,56.46,55.9,56.41,57500.0,50.1817,50.6482,50.1458,50.6033,57500.0
2014-03-12 10:10:00,56.41,56.54,56.18,56.51,122700.0,50.6033,50.7199,50.397,50.693,122700.0
2014-03-12 10:20:00,56.51,56.72,56.38,56.38,47200.0,50.693,50.8814,50.5764,50.5764,47200.0
2014-03-12 10:30:00,56.38,56.53,56.21,56.21,36200.0,50.5764,50.711,50.4239,50.4239,36200.0
2014-03-12 10:40:00,56.23,56.49,56.2,56.33,52100.0,50.4419,50.6751,50.4149,50.5316,52100.0
2014-03-12 10:50:00,56.33,56.72,56.29,56.67,27500.0,50.5316,50.8814,50.4957,50.8366,27500.0
2014-03-12 11:00:00,56.67,56.86,56.67,56.83,139700.0,50.8366,51.007,50.8366,50.9801,139700.0
2014-03-12 11:10:00,56.84,56.92,56.82,56.82,37700.0,50.9891,51.0608,50.9711,50.9711,37700.0
2014-03-12 11:20:00,56.84,57.09,56.82,57.04,41300.0,50.9891,51.2133,50.9711,51.1685,41300.0
2014-03-12 11:30:00,57.05,57.11,57.03,57.05,16200.0,51.1774,51.2313,51.1595,51.1774,16200.0
2014-03-12 11:40:00,57.05,57.08,57.01,57.04,52500.0,51.1774,51.2044,51.1416,51.1685,52500.0
2014-03-12 11:50:00,57.05,57.25,56.91,56.92,53600.0,51.1774,51.3569,51.0519,51.0608,53600.0
2014-03-12 12:00:00,56.91,57.1,56.86,57.02,29300.0,51.0519,51.2223,51.007,51.1505,29300.0
2014-03-12 12:10:00,57.02,57.03,56.97,56.99,16000.0,51.1505,51.1595,51.1057,51.1236,16000.0
2014-03-12 12:20:00,56.98,57.09,56.96,56.96,18600.0,51.1147,51.2133,51.0967,51.0967,18600.0
2014-03-12 12:30:00,56.98,57.0,56.84,56.93,32100.0,51.1147,51.1326,50.9891,51.0698,32100.0
2014-03-12 12:40:00,56.92,57.0,56.87,56.93,33700.0,51.0608,51.1326,51.016,51.0698,33700.0
2014-03-12 12:50:00,56.94,57.14,56.94,57.11,27700.0,51.0788,51.2582,51.0788,51.2313,27700.0
2014-03-12 13:00:00,57.1,57.25,57.09,57.23,38300.0,51.2223,51.3569,51.2133,51.3389,38300.0
2014-03-12 13:10:00,57.22,57.22,57.06,57.11,31500.0,51.3299,51.3299,51.1864,51.2313,31500.0
2014-03-12 13:20:00,57.11,57.24,57.07,57.21,21500.0,51.2313,51.3479,51.1954,51.321,21500.0
2014-03-12 13:30:00,57.22,57.34,57.22,57.34,14500.0,51.3299,51.4376,51.3299,51.4376,14500.0
2014-03-12 13:40:00,57.31,57.47,57.26,57.45,41600.0,51.4107,51.5542,51.3658,51.5363,41600.0
2014-03-12 13:50:00,57.46,57.53,57.42,57.52,24900.0,51.5452,51.608,51.5094,51.5991,24900.0
2014-03-12 14:00:00,57.5,57.62,57.41,57.43,66000.0,51.5811,51.6888,51.5004,51.5183,66000.0
2014-03-12 14:10:00,57.45,57.6,57.39,57.59,49900.0,51.5363,51.6708,51.4825,51.6619,49900.0
2014-03-12 14:20:00,57.59,57.68,57.57,57.67,46500.0,51.6619,51.7426,51.6439,51.7336,46500.0
2014-03-12 14:30:00,57.67,57.67,57.59,57.61,20900.0,51.7336,51.7336,51.6619,51.6798,20900.0
2014-03-12 14:40:00,57.62,57.67,57.6,57.65,21100.0,51.6888,51.7336,51.6708,51.7157,21100.0
2014-03-12 14:50:00,57.64,57.71,57.61,57.61,49700.0,51.7067,51.7695,51.6798,51.6798,49700.0
2014-03-12 15:00:00,57.6,57.61,57.51,57.52,31800.0,51.6708,51.6798,51.5901,51.5991,31800.0
2014-03-12 15:10:00,57.52,57.59,57.44,57.46,43600.0,51.5991,51.6619,51.5273,51.5452,43600.0
2014-03-12 15:20:00,57.47,57.5,57.41,57.45,49800.0,51.5542,51.5811,51.5004,51.5363,49800.0
2014-03-12 15:30:00,57.45,57.53,57.44,57.51,66000.0,51.5363,51.608,51.5273,51.5901,66000.0
2014-03-12 15:40:00,57.52,57.56,57.43,57.49,115100.0,51.5991,51.635,51.5183,51.5722,115100.0
2014-03-12 15:50:00,57.49,57.56,57.48,57.52,137900.0,51.5722,51.635,51.5632,51.5991,137900.0
2014-03-13 09:30:00,60.21,60.21,57.71,58.0,71900.0,54.0122,54.0122,51.7695,52.0297,71900.0
2014-03-13 09:40:00,58.02,58.16,58.01,58.04,30500.0,52.0476,52.1732,52.0386,52.0655,30500.0
2014-03-13 09:50:00,58.04,58.15,57.89,58.14,15900.0,52.0655,52.1642,51.931,52.1552,15900.0
2014-03-13 10:00:00,58.07,58.34,58.03,58.22,53100.0,52.0925,52.3347,52.0566,52.227,53100.0
2014-03-13 10:10:00,58.19,58.34,58.14,58.26,63500.0,52.2001,52.3347,52.1552,52.2629,63500.0
2014-03-13 10:20:00,58.27,58.4,58.19,58.29,30600.0,52.2719,52.3885,52.2001,52.2898,30600.0
2014-03-13 10:30:00,58.25,58.26,57.9,57.92,61300.0,52.2539,52.2629,51.94,51.9579,61300.0
2014-03-13 10:40:00,57.93,57.94,57.58,57.58,40000.0,51.9669,51.9758,51.6529,51.6529,40000.0
2014-03-13 10:50:00,57.58,57.9,57.58,57.72,23400.0,51.6529,51.94,51.6529,51.7785,23400.0
2014-03-13 11:00:00,57.71,57.81,57.67,57.69,22800.0,51.7695,51.8592,51.7336,51.7516,22800.0
2014-03-13 11:10:00,57.71,57.75,57.62,57.71,25100.0,51.7695,51.8054,51.6888,51.7695,25100.0
2014-03-13 11:20:00,57.73,57.78,57.46,57.5,30100.0,51.7875,51.8323,51.5452,51.5811,30100.0
2014-03-13 11:30:00,57.47,57.73,57.4,57.54,34300.0,51.5542,51.7875,51.4914,51.617,34300.0
2014-03-13 11:40:00,57.53,57.59,57.48,57.5,20700.0,51.608,51.6619,51.5632,51.5811,20700.0
2014-03-13 11:50:00,57.49,57.49,57.34,57.34,20500.0,51.5722,51.5722,51.4376,51.4376,20500.0
2014-03-13 12:00:00,57.34,57.42,57.27,57.36,31800.0,51.4376,51.5094,51.3748,51.4555,31800.0
2014-03-13 12:10:00,57.36,57.37,57.15,57.22,26800.0,51.4555,51.4645,51.2672,51.3299,26800.0
2014-03-13 12:20:00,57.22,57.28,56.94,56.96,21700.0,51.3299,51.3838,51.0788,51.0967,21700.0
2014-03-13 12:30:00,56.97,57.0,56.64,56.67,52300.0,51.1057,51.1326,50.8097,50.8366,52300.0
2014-03-13 12:40:00,56.65,56.83,56.59,56.75,146300.0,50.8186,50.9801,50.7648,50.9083,146300.0
2014-03-13 12:50:00,56.75,56.8,56.68,56.75,120300.0,50.9083,50.9532,50.8455,50.9083,120300.0
2014-03-13 13:00:00,56.73,56.82,56.43,56.56,165500.0,50.8904,50.9711,50.6213,50.7379,165500.0
2014-03-13 13:10:00,56.59,56.8,56.57,56.78,90600.0,50.7648,50.9532,50.7469,50.9352,90600.0
2014-03-13 13:20:00,56.78,56.83,56.65,56.78,72300.0,50.9352,50.9801,50.8186,50.9352,72300.0
2014-03-13 13:30:00,56.78,56.82,56.74,56.81,51100.0,50.9352,50.9711,50.8994,50.9622,51100.0
2014-03-13 13:40:00,56.81,57.05,56.78,57.04,42300.0,50.9622,51.1774,50.9352,51.1685,42300.0
2014-03-13 13:50:00,57.05,57.08,56.8,56.8,59800.0,51.1774,51.2044,50.9532,50.9532,59800.0
2014-03-13 14:00:00,56.8,56.87,56.75,56.8,83700.0,50.9532,51.016,50.9083,50.9532,83700.0
2014-03-13 14:10:00,56.79,56.97,56.79,56.85,50000.0,50.9442,51.1057,50.9442,50.998,50000.0
2014-03-13 14:20:00,56.85,56.85,56.72,56.76,36100.0,50.998,50.998,50.8814,50.9173,36100.0
2014-03-13 14:30:00,56.81,57.03,56.81,57.01,50500.0,50.9622,51.1595,50.9622,51.1416,50500.0
2014-03-13 14:40:00,57.02,57.13,56.99,57.03,68800.0,51.1505,51.2492,51.1236,51.1595,68800.0
2014-03-13 14:50:00,57.03,57.04,56.96,57.04,59900.0,51.1595,51.1685,51.0967,51.1685,59900.0
2014-03-13 15:00:00,57.03,57.16,56.89,56.9,98900.0,51.1595,51.2761,51.0339,51.0429,98900.0
2014-03-13 15:10:00,56.9,56.9,56.72,56.76,160000.0,51.0429,51.0429,50.8814,50.9173,160000.0
2014-03-13 15:20:00,56.74,56.86,56.69,56.83,123200.0,50.8994,51.007,50.8545,50.9801,123200.0
2014-03-13 15:30:00,56.87,57.13,56.86,57.11,105500.0,51.016,51.2492,51.007,51.2313,105500.0
2014-03-13 15:40:00,57.12,57.32,57.12,57.31,203000.0,51.2402,51.4197,51.2402,51.4107,203000.0
2014-03-13 15:50:00,57.31,57.4,57.16,57.35,424300.0,51.4107,51.4914,51.2761,51.4466,424300.0
2014-03-14 09:30:00,57.01,58.05,57.01,57.89,147500.0,51.1416,52.0745,51.1416,51.931,147500.0
2014-03-14 09:40:00,57.89,58.1,57.89,58.02,77200.0,51.931,52.1194,51.931,52.0476,77200.0
2014-03-14 09:50:00,58.05,58.2,57.8,57.84,101800.0,52.0745,52.2091,51.8502,51.8861,101800.0
2014-03-14 10:00:00,57.83,58.07,57.65,57.98,57100.0,51.8772,52.0925,51.7157,52.0117,57100.0
2014-03-14 10:10:00,57.98,58.01,57.71,57.95,48600.0,52.0117,52.0386,51.7695,51.9848,48600.0
2014-03-14 10:20:00,57.92,57.92,57.72,57.75,41900.0,51.9579,51.9579,51.7785,51.8054,41900.0
2014-03-14 10:30:00,57.76,57.79,57.54,57.6,49200.0,51.8144,51.8413,51.617,51.6708,49200.0
2014-03-14 10:40:00,57.64,57.78,57.58,57.66,33600.0,51.7067,51.8323,51.6529,51.7247,33600.0
2014-03-14 10:50:00,57.67,57.67,57.51,57.63,44600.0,51.7336,51.7336,51.5901,51.6977,44600.0
2014-03-14 11:00:00,57.63,57.69,57.52,57.62,48600.0,51.6977,51.7516,51.5991,51.6888,48600.0
2014-03-14 11:10:00,57.61,57.64,57.53,57.59,51400.0,51.6798,51.7067,51.608,51.6619,51400.0
2014-03-14 11:20:00,57.59,57.67,57.58,57.61,94400.0,51.6619,51.7336,51.6529,51.6798,94400.0
2014-03-14 11:30:00,57.63,57.74,57.54,57.71,37200.0,51.6977,51.7964,51.617,51.7695,37200.0
2014-03-14 11:40:00,57.7,57.84,57.69,57.79,57300.0,51.7605,51.8861,51.7516,51.8413,57300.0
2014-03-14 11:50:00,57.82,58.11,57.8,58.01,61900.0,51.8682,52.1283,51.8502,52.0386,61900.0
2014-03-14 12:00:00,58.0,58.08,57.85,57.93,33300.0,52.0297,52.1014,51.8951,51.9669,33300.0
2014-03-14 12:10:00,57.91,58.0,57.83,58.0,46500.0,51.9489,52.0297,51.8772,52.0297,46500.0
2014-03-14 12:20:00,58.0,58.09,57.95,57.99,59000.0,52.0297,52.1104,51.9848,52.0207,59000.0
2014-03-14 12:30:00,57.99,58.08,57.9,58.08,57200.0,52.0207,52.1014,51.94,52.1014,57200.0
2014-03-14 12:40:00,58.06,58.06,57.85,57.93,48500.0,52.0835,52.0835,51.8951,51.9669,48500.0
2014-03-14 12:50:00,57.96,57.96,57.84,57.86,31700.0,51.9938,51.9938,51.8861,51.9041,31700.0
2014-03-14 13:00:00,57.86,57.86,57.43,57.46,57600.0,51.9041,51.9041,51.5183,51.5452,57600.0
2014-03-14 13:10:00,57.46,57.55,57.39,57.49,22000.0,51.5452,51.626,51.4825,51.5722,22000.0
2014-03-14 13:20:00,57.5,57.54,57.37,57.41,26400.0,51.5811,51.617,51.4645,51.5004,26400.0
2014-03-14 13:30:00,57.42,57.51,57.4,57.41,25600.0,51.5094,51.5901,51.4914,51.5004,25600.0
2014-03-14 13:40:00,57.42,57.47,57.33,57.36,26600.0,51.5094,51.5542,51.4286,51.4555,26600.0
2014-03-14 13:50:00,57.36,57.53,57.35,57.53,42400.0,51.4555,51.608,51.4466,51.608,42400.0
2014-03-14 14:00:00,57.53,57.59,57.41,57.46,43400.0,51.608,51.6619,51.5004,51.5452,43400.0
2014-03-14 14:10:00,57.45,57.59,57.4,57.58,50400.0,51.5363,51.6619,51.4914,51.6529,50400.0
2014-03-14 14:20:00,57.59,57.68,57.59,57.64,32900.0,51.6619,51.7426,51.6619,51.7067,32900.0
2014-03-14 14:30:00,57.63,57.64,57.42,57.42,29600.0,51.6977,51.7067,51.5094,51.5094,29600.0
2014-03-14 14:40:00,57.43,57.43,57.25,57.26,70000.0,51.5183,51.5183,51.3569,51.3658,70000.0
2014-03-14 14:50:00,57.25,57.33,57.25,57.27,57300.0,51.3569,51.4286,51.3569,51.3748,57300.0
2014-03-14 15:00:00,57.26,57.42,57.25,57.38,88700.0,51.3658,51.5094,51.3569,51.4735,88700.0
2014-03-14 15:10:00,57.36,57.44,57.32,57.42,101500.0,51.4555,51.5273,51.4197,51.5094,101500.0
2014-03-14 15:20:00,57.42,57.63,57.4,57.63,87200.0,51.5094,51.6977,51.4914,51.6977,87200.0
2014-03-14 15:30:00,57.63,57.73,57.57,57.61,106300.0,51.6977,51.7875,51.6439,51.6798,106300.0
2014-03-14 15:40:00,57.6,57.66,57.5,57.5,113000.0,51.6708,51.7247,51.5811,51.5811,113000.0
2014-03-14 15:50:00,57.5,57.69,57.42,57.63,328800.0,51.5811,51.7516,51.5094,51.6977,328800.0
2014-03-17 09:30:00,57.94,58.89,57.94,58.85,139000.0,51.9758,52.828,51.9758,52.7922,139000.0
2014-03-17 09:40:00,58.89,59.0,58.58,58.58,79300.0,52.828,52.9267,52.55,52.55,79300.0
2014-03-17 09:50:00,58.63,59.1,58.61,59.06,110500.0,52.5948,53.0164,52.5769,52.9805,110500.0
2014-03-17 10:00:00,59.0,59.33,58.93,59.27,122600.0,52.9267,53.2228,52.8639,53.1689,122600.0
2014-03-17 10:10:00,59.28,59.36,59.08,59.18,80300.0,53.1779,53.2497,52.9985,53.0882,80300.0
2014-03-17 10:20:00,59.19,59.25,58.83,58.88,120300.0,53.0972,53.151,52.7742,52.8191,120300.0
2014-03-17 10:30:00,58.89,58.91,58.65,58.79,64300.0,52.828,52.846,52.6127,52.7383,64300.0
2014-03-17 10:40:00,58.79,58.9,58.75,58.84,86500.0,52.7383,52.837,52.7025,52.7832,86500.0
2014-03-17 10:50:00,58.86,59.08,58.86,59.02,64600.0,52.8011,52.9985,52.8011,52.9447,64600.0
2014-03-17 11:00:00,59.02,59.14,58.86,58.9,59100.0,52.9447,53.0523,52.8011,52.837,59100.0
2014-03-17 11:10:00,58.92,59.02,58.89,58.98,42800.0,52.855,52.9447,52.828,52.9088,42800.0
2014-03-17 11:20:00,58.98,58.99,58.77,58.92,45400.0,52.9088,52.9178,52.7204,52.855,45400.0
2014-03-17 11:30:00,58.92,58.92,58.74,58.86,32300.0,52.855,52.855,52.6935,52.8011,32300.0
2014-03-17 11:40:00,58.87,58.97,58.76,58.95,32900.0,52.8101,52.8998,52.7114,52.8819,32900.0
2014-03-17 11:50:00,58.95,59.08,58.89,59.02,52100.0,52.8819,52.9985,52.828,52.9447,52100.0
2014-03-17 12:00:00,59.02,59.12,58.98,59.07,41300.0,52.9447,53.0344,52.9088,52.9895,41300.0
2014-03-17 12:10:00,59.05,59.35,59.04,59.25,35700.0,52.9716,53.2407,52.9626,53.151,35700.0
2014-03-17 12:20:00,59.23,59.3,59.09,59.21,54900.0,53.133,53.1958,53.0075,53.1151,54900.0
2014-03-17 12:30:00,59.2,59.25,59.12,59.21,26300.0,53.1061,53.151,53.0344,53.1151,26300.0
2014-03-17 12:40:00,59.22,59.29,59.17,59.18,32700.0,53.1241,53.1869,53.0792,53.0882,32700.0
2014-03-17 12:50:00,59.18,59.24,59.08,59.13,29300.0,53.0882,53.142,52.9985,53.0433,29300.0
2014-03-17 13:00:00,59.13,59.19,58.98,59.02,37200.0,53.0433,53.0972,52.9088,52.9447,37200.0
2014-03-17 13:10:00,59.02,59.11,58.99,59.08,30500.0,52.9447,53.0254,52.9178,52.9985,30500.0
2014-03-17 13:20:00,59.07,59.18,59.04,59.1,30200.0,52.9895,53.0882,52.9626,53.0164,30200.0
2014-03-17 13:30:00,59.09,59.3,59.09,59.3,32500.0,53.0075,53.1958,53.0075,53.1958,32500.0
2014-03-17 13:40:00,59.3,59.35,59.22,59.23,42700.0,53.1958,53.2407,53.1241,53.133,42700.0
2014-03-17 13:50:00,59.25,59.31,59.22,59.28,24700.0,53.151,53.2048,53.1241,53.1779,24700.0
2014-03-17 14:00:00,59.28,59.31,59.14,59.15,49900.0,53.1779,53.2048,53.0523,53.0613,49900.0
2014-03-17 14:10:00,59.15,59.15,58.97,58.98,47800.0,53.0613,53.0613,52.8998,52.9088,47800.0
2014-03-17 14:20:00,58.97,59.1,58.97,59.05,49200.0,52.8998,53.0164,52.8998,52.9716,49200.0
2014-03-17 14:30:00,59.04,59.04,58.9,58.9,63200.0,52.9626,52.9626,52.837,52.837,63200.0
2014-03-17 14:40:00,58.9,58.93,58.81,58.88,53000.0,52.837,52.8639,52.7563,52.8191,53000.0
2014-03-17 14:50:00,58.89,58.93,58.82,58.82,47300.0,52.828,52.8639,52.7653,52.7653,47300.0
2014-03-17 15:00:00,58.82,58.84,58.73,58.81,55200.0,52.7653,52.7832,52.6845,52.7563,55200.0
2014-03-17 15:10:00,58.82,58.84,58.75,58.78,45900.0,52.7653,52.7832,52.7025,52.7294,45900.0
2014-03-17 15:20:00,58.78,58.88,58.72,58.74,51500.0,52.7294,52.8191,52.6755,52.6935,51500.0
2014-03-17 15:30:00,58.73,58.76,58.61,58.62,82000.0,52.6845,52.7114,52.5769,52.5858,82000.0
2014-03-17 15:40:00,58.62,58.63,58.51,58.58,102600.0,52.5858,52.5948,52.4872,52.55,102600.0
2014-03-17 15:50:00,58.57,58.66,58.37,58.4,266500.0,52.541,52.6217,52.3616,52.3885,266500.0
2014-03-18 09:30:00,58.56,59.0,58.56,58.86,90300.0,52.532,52.9267,52.532,52.8011,90300.0
2014-03-18 09:40:00,58.84,59.0,58.71,58.8,87700.0,52.7832,52.9267,52.6666,52.7473,87700.0
2014-03-18 09:50:00,58.81,59.04,58.77,59.0,53900.0,52.7563,52.9626,52.7204,52.9267,53900.0
2014-03-18 10:00:00,58.99,59.1,58.96,59.01,34500.0,52.9178,53.0164,52.8908,52.9357,34500.0
2014-03-18 10:10:00,59.05,59.09,58.86,59.04,53300.0,52.9716,53.0075,52.8011,52.9626,53300.0
2014-03-18 10:20:00,59.05,59.05,58.89,58.95,20500.0,52.9716,52.9716,52.828,52.8819,20500.0
2014-03-18 10:30:00,58.94,58.96,58.85,58.91,38300.0,52.8729,52.8908,52.7922,52.846,38300.0
2014-03-18 10:40:00,58.92,58.98,58.83,58.9,49300.0,52.855,52.9088,52.7742,52.837,49300.0
2014-03-18 10:50:00,58.89,58.95,58.79,58.8,41200.0,52.828,52.8819,52.7383,52.7473,41200.0
2014-03-18 11:00:00,58.8,58.92,58.79,58.87,23400.0,52.7473,52.855,52.7383,52.8101,23400.0
2014-03-18 11:10:00,58.86,58.98,58.81,58.98,30800.0,52.8011,52.9088,52.7563,52.9088,30800.0
2014-03-18 11:20:00,58.96,59.01,58.87,58.89,25200.0,52.8908,52.9357,52.8101,52.828,25200.0
2014-03-18 11:30:00,58.9,59.01,58.74,58.8,42300.0,52.837,52.9357,52.6935,52.7473,42300.0
2014-03-18 11:40:00,58.8,58.85,58.56,58.69,103400.0,52.7473,52.7922,52.532,52.6486,103400.0
2014-03-18 11:50:00,58.69,58.75,58.6,58.73,79600.0,52.6486,52.7025,52.5679,52.6845,79600.0
2014-03-18 12:00:00,58.74,58.78,58.64,58.69,52800.0,52.6935,52.7294,52.6038,52.6486,52800.0
2014-03-18 12:10:00,58.69,58.77,58.6,58.64,53300.0,52.6486,52.7204,52.5679,52.6038,53300.0
2014-03-18 12:20:00,58.64,58.68,58.55,58.55,46900.0,52.6038,52.6397,52.523,52.523,46900.0
2014-03-18 12:30:00,58.56,58.68,58.35,58.46,74400.0,52.532,52.6397,52.3436,52.4423,74400.0
2014-03-18 12:40:00,58.46,58.51,58.24,58.35,73200.0,52.4423,52.4872,52.245,52.3436,73200.0
2014-03-18 12:50:00,58.36,58.52,58.34,58.34,42400.0,52.3526,52.4961,52.3347,52.3347,42400.0
2014-03-18 13:00:00,58.34,58.42,58.3,58.33,56500.0,52.3347,52.4064,52.2988,52.3257,56500.0
2014-03-18 13:10:00,58.32,58.36,58.21,58.22,44000.0,52.3167,52.3526,52.218,52.227,44000.0
2014-03-18 13:20:00,58.22,58.34,58.17,58.29,51600.0,52.227,52.3347,52.1822,52.2898,51600.0
2014-03-18 13:30:00,58.3,58.36,58.19,58.19,44900.0,52.2988,52.3526,52.2001,52.2001,44900.0
2014-03-18 13:40:00,58.17,58.3,58.13,58.13,78400.0,52.1822,52.2988,52.1463,52.1463,78400.0
2014-03-18 13:50:00,58.13,58.21,58.03,58.06,45100.0,52.1463,52.218,52.0566,52.0835,45100.0
2014-03-18 14:00:00,58.07,58.17,57.96,57.96,128000.0,52.0925,52.1822,51.9938,51.9938,128000.0
2014-03-18 14:10:00,57.96,58.04,57.93,57.99,67900.0,51.9938,52.0655,51.9669,52.0207,67900.0
2014-03-18 14:20:00,57.99,58.28,57.99,58.28,41200.0,52.0207,52.2808,52.0207,52.2808,41200.0
2014-03-18 14:30:00,58.29,58.3,58.23,58.3,55400.0,52.2898,52.2988,52.236,52.2988,55400.0
2014-03-18 14:40:00,58.3,58.35,58.29,58.35,50700.0,52.2988,52.3436,52.2898,52.3436,50700.0
2014-03-18 14:50:00,58.34,58.38,58.26,58.35,95000.0,52.3347,52.3705,52.2629,52.3436,95000.0
2014-03-18 15:00:00,58.36,58.57,58.35,58.57,52400.0,52.3526,52.541,52.3436,52.541,52400.0
2014-03-18 15:10:00,58.58,58.63,58.5,58.59,75400.0,52.55,52.5948,52.4782,52.5589,75400.0
2014-03-18 15:20:00,58.6,58.67,58.55,58.67,65200.0,52.5679,52.6307,52.523,52.6307,65200.0
2014-03-18 15:30:00,58.67,58.75,58.6,58.74,62900.0,52.6307,52.7025,52.5679,52.6935,62900.0
2014-03-18 15:40:00,58.75,58.77,58.66,58.67,85800.0,52.7025,52.7204,52.6217,52.6307,85800.0
2014-03-18 15:50:00,58.67,58.78,58.65,58.73,142800.0,52.6307,52.7294,52.6127,52.6845,142800.0
2014-03-19 09:30:00,58.9,59.22,58.51,58.59,29400.0,52.837,53.1241,52.4872,52.5589,29400.0
2014-03-19 09:40:00,58.65,58.86,58.62,58.79,87700.0,52.6127,52.8011,52.5858,52.7383,87700.0
2014-03-19 09:50:00,58.8,59.16,58.65,59.11,36700.0,52.7473,53.0703,52.6127,53.0254,36700.0
2014-03-19 10:00:00,59.14,59.17,58.83,58.95,36500.0,53.0523,53.0792,52.7742,52.8819,36500.0
2014-03-19 10:10:00,58.99,58.99,58.8,58.84,40500.0,52.9178,52.9178,52.7473,52.7832,40500.0
2014-03-19 10:20:00,58.82,58.95,58.63,58.82,27700.0,52.7653,52.8819,52.5948,52.7653,27700.0
2014-03-19 10:30:00,58.82,58.92,58.79,58.84,58400.0,52.7653,52.855,52.7383,52.7832,58400.0
2014-03-19 10:40:00,58.83,58.85,58.75,58.82,62000.0,52.7742,52.7922,52.7025,52.7653,62000.0
2014-03-19 10:50:00,58.81,58.86,58.75,58.84,59400.0,52.7563,52.8011,52.7025,52.7832,59400.0
2014-03-19 11:00:00,58.86,58.86,58.76,58.79,28800.0,52.8011,52.8011,52.7114,52.7383,28800.0
2014-03-19 11:10:00,58.8,58.84,58.75,58.81,47200.0,52.7473,52.7832,52.7025,52.7563,47200.0
2014-03-19 11:20:00,58.81,58.9,58.81,58.84,65100.0,52.7563,52.837,52.7563,52.7832,65100.0
2014-03-19 11:30:00,58.84,58.89,58.75,58.8,43300.0,52.7832,52.828,52.7025,52.7473,43300.0
2014-03-19 11:40:00,58.8,59.01,58.8,58.98,50100.0,52.7473,52.9357,52.7473,52.9088,50100.0
2014-03-19 11:50:00,58.98,59.01,58.9,58.93,18000.0,52.9088,52.9357,52.837,52.8639,18000.0
2014-03-19 12:00:00,58.94,58.98,58.91,58.94,33200.0,52.8729,52.9088,52.846,52.8729,33200.0
2014-03-19 12:10:00,58.94,59.0,58.84,58.88,13600.0,52.8729,52.9267,52.7832,52.8191,13600.0
2014-03-19 12:20:00,58.9,58.92,58.83,58.84,10800.0,52.837,52.855,52.7742,52.7832,10800.0
2014-03-19 12:30:00,58.85,58.87,58.82,58.83,8200.0,52.7922,52.8101,52.7653,52.7742,8200.0
2014-03-19 12:40:00,58.84,58.91,58.81,58.91,73500.0,52.7832,52.846,52.7563,52.846,73500.0
2014-03-19 12:50:00,58.92,58.98,58.92,58.98,9100.0,52.855,52.9088,52.855,52.9088,9100.0
2014-03-19 13:00:00,58.96,58.96,58.88,58.88,102200.0,52.8908,52.8908,52.8191,52.8191,102200.0
2014-03-19 13:10:00,58.87,58.91,58.85,58.88,11900.0,52.8101,52.846,52.7922,52.8191,11900.0
2014-03-19 13:20:00,58.86,58.93,58.82,58.9,10600.0,52.8011,52.8639,52.7653,52.837,10600.0
2014-03-19 13:30:00,58.91,58.97,58.9,58.92,8800.0,52.846,52.8998,52.837,52.855,8800.0
2014-03-19 13:40:00,58.92,58.95,58.9,58.91,9600.0,52.855,52.8819,52.837,52.846,9600.0
2014-03-19 13:50:00,58.93,59.1,58.91,59.03,31400.0,52.8639,53.0164,52.846,52.9536,31400.0
2014-03-19 14:00:00,59.02,59.04,58.78,58.94,63400.0,52.9447,52.9626,52.7294,52.8729,63400.0
2014-03-19 14:10:00,58.89,59.01,58.84,58.95,22700.0,52.828,52.9357,52.7832,52.8819,22700.0
2014-03-19 14:20:00,58.95,59.04,58.86,59.02,63500.0,52.8819,52.9626,52.8011,52.9447,63500.0
2014-03-19 14:30:00,59.02,59.1,58.98,59.03,51400.0,52.9447,53.0164,52.9088,52.9536,51400.0
2014-03-19 14:40:00,59.04,59.16,58.92,59.04,58400.0,52.9626,53.0703,52.855,52.9626,58400.0
2014-03-19 14:50:00,59.04,59.13,58.94,58.96,95300.0,52.9626,53.0433,52.8729,52.8908,95300.0
2014-03-19 15:00:00,58.97,58.97,58.53,58.53,141600.0,52.8998,52.8998,52.5051,52.5051,141600.0
2014-03-19 15:10:00,58.52,58.58,58.34,58.58,132700.0,52.4961,52.55,52.3347,52.55,132700.0
2014-03-19 15:20:00,58.57,58.74,58.52,58.65,62000.0,52.541,52.6935,52.4961,52.6127,62000.0
2014-03-19 15:30:00,58.68,58.8,58.64,58.73,95700.0,52.6397,52.7473,52.6038,52.6845,95700.0
2014-03-19 15:40:00,58.74,58.87,58.72,58.84,184500.0,52.6935,52.8101,52.6755,52.7832,184500.0
2014-03-19 15:50:00,58.83,58.89,58.76,58.86,169200.0,52.7742,52.828,52.7114,52.8011,169200.0
2014-03-20 09:30:00,58.74,58.89,58.31,58.46,26600.0,52.6935,52.828,52.3077,52.4423,26600.0
2014-03-20 09:40:00,58.55,58.79,58.5,58.5,35100.0,52.523,52.7383,52.4782,52.4782,35100.0
2014-03-20 09:50:00,58.5,58.56,58.32,58.41,42900.0,52.4782,52.532,52.3167,52.3975,42900.0
2014-03-20 10:00:00,58.47,58.86,58.39,58.82,128000.0,52.4513,52.8011,52.3795,52.7653,128000.0
2014-03-20 10:10:00,58.85,59.2,58.82,59.11,89100.0,52.7922,53.1061,52.7653,53.0254,89100.0
2014-03-20 10:20:00,59.11,59.55,59.11,59.53,45000.0,53.0254,53.4201,53.0254,53.4022,45000.0
2014-03-20 10:30:00,59.53,59.67,59.42,59.46,63500.0,53.4022,53.5278,53.3035,53.3394,63500.0
2014-03-20 10:40:00,59.46,59.55,59.18,59.21,66300.0,53.3394,53.4201,53.0882,53.1151,66300.0
2014-03-20 10:50:00,59.21,59.21,59.0,59.14,14400.0,53.1151,53.1151,52.9267,53.0523,14400.0
2014-03-20 11:00:00,59.15,59.24,59.1,59.14,20800.0,53.0613,53.142,53.0164,53.0523,20800.0
2014-03-20 11:10:00,59.14,59.27,59.09,59.19,17700.0,53.0523,53.1689,53.0075,53.0972,17700.0
2014-03-20 11:20:00,59.19,59.3,59.11,59.25,32500.0,53.0972,53.1958,53.0254,53.151,32500.0
2014-03-20 11:30:00,59.27,59.46,59.16,59.21,81700.0,53.1689,53.3394,53.0703,53.1151,81700.0
2014-03-20 11:40:00,59.22,59.24,59.08,59.19,22400.0,53.1241,53.142,52.9985,53.0972,22400.0
2014-03-20 11:50:00,59.17,59.28,59.13,59.14,25700.0,53.0792,53.1779,53.0433,53.0523,25700.0
2014-03-20 12:00:00,59.14,59.2,59.02,59.08,153500.0,53.0523,53.1061,52.9447,52.9985,153500.0
2014-03-20 12:10:00,59.08,59.24,59.07,59.08,61500.0,52.9985,53.142,52.9895,52.9985,61500.0
2014-03-20 12:20:00,59.09,59.24,59.07,59.23,45700.0,53.0075,53.142,52.9895,53.133,45700.0
2014-03-20 12:30:00,59.24,59.27,59.11,59.13,27100.0,53.142,53.1689,53.0254,53.0433,27100.0
2014-03-20 12:40:00,59.12,59.16,59.07,59.12,50000.0,53.0344,53.0703,52.9895,53.0344,50000.0
2014-03-20 12:50:00,59.11,59.21,59.05,59.08,73600.0,53.0254,53.1151,52.9716,52.9985,73600.0
2014-03-20 13:00:00,59.13,59.22,59.05,59.11,35700.0,53.0433,53.1241,52.9716,53.0254,35700.0
2014-03-20 13:10:00,59.11,59.15,58.89,58.93,83800.0,53.0254,53.0613,52.828,52.8639,83800.0
2014-03-20 13:20:00,58.95,59.1,58.89,59.05,44900.0,52.8819,53.0164,52.828,52.9716,44900.0
2014-03-20 13:30:00,59.04,59.21,59.02,59.2,24600.0,52.9626,53.1151,52.9447,53.1061,24600.0
2014-03-20 13:40:00,59.2,59.33,59.13,59.32,17800.0,53.1061,53.2228,53.0433,53.2138,17800.0
2014-03-20 13:50:00,59.31,59.31,59.08,59.21,58100.0,53.2048,53.2048,52.9985,53.1151,58100.0
2014-03-20 14:00:00,59.19,59.27,59.14,59.23,20300.0,53.0972,53.1689,53.0523,53.133,20300.0
2014-03-20 14:10:00,59.26,59.47,59.26,59.46,18400.0,53.16,53.3483,53.16,53.3394,18400.0
2014-03-20 14:20:00,59.45,59.56,59.45,59.5,37100.0,53.3304,53.4291,53.3304,53.3753,37100.0
2014-03-20 14:30:00,59.53,59.53,59.33,59.43,51900.0,53.4022,53.4022,53.2228,53.3125,51900.0
2014-03-20 14:40:00,59.43,59.51,59.33,59.33,25400.0,53.3125,53.3842,53.2228,53.2228,25400.0
2014-03-20 14:50:00,59.33,59.49,59.33,59.48,21700.0,53.2228,53.3663,53.2228,53.3573,21700.0
2014-03-20 15:00:00,59.5,59.52,59.41,59.52,33200.0,53.3753,53.3932,53.2945,53.3932,33200.0
2014-03-20 15:10:00,59.52,59.62,59.46,59.57,45200.0,53.3932,53.4829,53.3394,53.438,45200.0
2014-03-20 15:20:00,59.56,59.63,59.54,59.6,64700.0,53.4291,53.4919,53.4111,53.465,64700.0
2014-03-20 15:30:00,59.6,59.69,59.56,59.6,67900.0,53.465,53.5457,53.4291,53.465,67900.0
2014-03-20 15:40:00,59.61,59.81,59.58,59.8,94800.0,53.4739,53.6533,53.447,53.6444,94800.0
2014-03-20 15:50:00,59.8,59.85,59.68,59.84,139500.0,53.6444,53.6892,53.5367,53.6803,139500.0
2014-03-21 09:30:00,60.34,60.48,59.91,60.02,340600.0,54.1288,54.2544,53.743,53.8417,340600.0
2014-03-21 09:40:00,60.0,60.2,59.8,59.93,112400.0,53.8238,54.0032,53.6444,53.761,112400.0
2014-03-21 09:50:00,59.99,60.03,59.56,59.86,60200.0,53.8148,53.8507,53.4291,53.6982,60200.0
2014-03-21 10:00:00,59.9,60.02,59.38,59.43,45900.0,53.7341,53.8417,53.2676,53.3125,45900.0
2014-03-21 10:10:00,59.44,59.46,59.12,59.16,78700.0,53.3214,53.3394,53.0344,53.0703,78700.0
2014-03-21 10:20:00,59.17,59.28,58.96,59.03,52300.0,53.0792,53.1779,52.8908,52.9536,52300.0
2014-03-21 10:30:00,59.03,59.37,58.95,59.25,37500.0,52.9536,53.2586,52.8819,53.151,37500.0
2014-03-21 10:40:00,59.22,59.27,59.16,59.21,18700.0,53.1241,53.1689,53.0703,53.1151,18700.0
2014-03-21 10:50:00,59.23,59.32,59.14,59.14,16200.0,53.133,53.2138,53.0523,53.0523,16200.0
2014-03-21 11:00:00,59.17,59.19,59.03,59.11,21500.0,53.0792,53.0972,52.9536,53.0254,21500.0
2014-03-21 11:10:00,59.11,59.13,58.97,59.01,23700.0,53.0254,53.0433,52.8998,52.9357,23700.0
2014-03-21 11:20:00,59.03,59.06,58.94,59.01,45000.0,52.9536,52.9805,52.8729,52.9357,45000.0
2014-03-21 11:30:00,59.01,59.03,58.76,58.78,67300.0,52.9357,52.9536,52.7114,52.7294,67300.0
2014-03-21 11:40:00,58.78,58.85,58.73,58.76,45400.0,52.7294,52.7922,52.6845,52.7114,45400.0
2014-03-21 11:50:00,58.75,58.76,58.48,58.54,62100.0,52.7025,52.7114,52.4602,52.5141,62100.0
2014-03-21 12:00:00,58.54,58.57,58.39,58.43,84300.0,52.5141,52.541,52.3795,52.4154,84300.0
2014-03-21 12:10:00,58.44,58.45,58.3,58.38,73500.0,52.4244,52.4333,52.2988,52.3705,73500.0
2014-03-21 12:20:00,58.37,58.54,58.37,58.47,38500.0,52.3616,52.5141,52.3616,52.4513,38500.0
2014-03-21 12:30:00,58.46,58.46,58.29,58.37,58800.0,52.4423,52.4423,52.2898,52.3616,58800.0
2014-03-21 12:40:00,58.36,58.46,58.34,58.34,39800.0,52.3526,52.4423,52.3347,52.3347,39800.0
2014-03-21 12:50:00,58.36,58.45,58.34,58.43,36000.0,52.3526,52.4333,52.3347,52.4154,36000.0
2014-03-21 13:00:00,58.43,58.54,58.42,58.45,50100.0,52.4154,52.5141,52.4064,52.4333,50100.0
2014-03-21 13:10:00,58.46,58.49,58.2,58.23,71500.0,52.4423,52.4692,52.2091,52.236,71500.0
2014-03-21 13:20:00,58.24,58.24,57.95,58.0,64400.0,52.245,52.245,51.9848,52.0297,64400.0
2014-03-21 13:30:00,58.0,58.25,57.97,58.21,58800.0,52.0297,52.2539,52.0027,52.218,58800.0
2014-03-21 13:40:00,58.23,58.23,58.04,58.15,65400.0,52.236,52.236,52.0655,52.1642,65400.0
2014-03-21 13:50:00,58.14,58.27,58.12,58.19,43100.0,52.1552,52.2719,52.1373,52.2001,43100.0
2014-03-21 14:00:00,58.2,58.3,58.16,58.29,34900.0,52.2091,52.2988,52.1732,52.2898,34900.0
2014-03-21 14:10:00,58.29,58.29,58.06,58.12,38800.0,52.2898,52.2898,52.0835,52.1373,38800.0
2014-03-21 14:20:00,58.11,58.15,57.86,57.87,45000.0,52.1283,52.1642,51.9041,51.913,45000.0
2014-03-21 14:30:00,57.87,58.05,57.73,58.05,55700.0,51.913,52.0745,51.7875,52.0745,55700.0
2014-03-21 14:40:00,58.05,58.19,58.04,58.07,58300.0,52.0745,52.2001,52.0655,52.0925,58300.0
2014-03-21 14:50:00,58.08,58.18,58.08,58.18,44300.0,52.1014,52.1911,52.1014,52.1911,44300.0
2014-03-21 15:00:00,58.16,58.16,57.91,57.94,69900.0,52.1732,52.1732,51.9489,51.9758,69900.0
2014-03-21 15:10:00,57.95,57.99,57.76,57.78,74500.0,51.9848,52.0207,51.8144,51.8323,74500.0
2014-03-21 15:20:00,57.78,57.95,57.67,57.95,68200.0,51.8323,51.9848,51.7336,51.9848,68200.0
2014-03-21 15:30:00,57.93,57.93,57.6,57.6,106700.0,51.9669,51.9669,51.6708,51.6708,106700.0
2014-03-21 15:40:00,57.6,57.78,57.58,57.71,217500.0,51.6708,51.8323,51.6529,51.7695,217500.0
2014-03-21 15:50:00,57.72,58.05,57.71,57.97,420600.0,51.7785,52.0745,51.7695,52.0027,420600.0
2014-03-24 09:30:00,58.19,58.63,57.79,57.91,125300.0,52.2001,52.5948,51.8413,51.9489,125300.0
2014-03-24 09:40:00,57.93,57.96,57.61,57.61,54900.0,51.9669,51.9938,51.6798,51.6798,54900.0
2014-03-24 09:50:00,57.61,57.97,57.54,57.92,63600.0,51.6798,52.0027,51.617,51.9579,63600.0
2014-03-24 10:00:00,57.9,57.91,57.27,57.42,108100.0,51.94,51.9489,51.3748,51.5094,108100.0
2014-03-24 10:10:00,57.4,57.56,57.32,57.43,88000.0,51.4914,51.635,51.4197,51.5183,88000.0
2014-03-24 10:20:00,57.4,57.48,57.27,57.41,98900.0,51.4914,51.5632,51.3748,51.5004,98900.0
2014-03-24 10:30:00,57.39,57.4,56.7,56.79,108700.0,51.4825,51.4914,50.8635,50.9442,108700.0
2014-03-24 10:40:00,56.78,56.78,56.52,56.62,91200.0,50.9352,50.9352,50.702,50.7917,91200.0
2014-03-24 10:50:00,56.61,56.73,56.37,56.7,50100.0,50.7827,50.8904,50.5674,50.8635,50100.0
2014-03-24 11:00:00,56.7,56.72,56.38,56.41,52100.0,50.8635,50.8814,50.5764,50.6033,52100.0
2014-03-24 11:10:00,56.41,56.43,56.23,56.37,97600.0,50.6033,50.6213,50.4419,50.5674,97600.0
2014-03-24 11:20:00,56.37,56.67,56.35,56.58,53700.0,50.5674,50.8366,50.5495,50.7558,53700.0
2014-03-24 11:30:00,56.59,56.73,56.55,56.67,112900.0,50.7648,50.8904,50.7289,50.8366,112900.0
2014-03-24 11:40:00,56.68,56.72,56.48,56.48,50100.0,50.8455,50.8814,50.6661,50.6661,50100.0
2014-03-24 11:50:00,56.47,56.55,56.43,56.46,20500.0,50.6572,50.7289,50.6213,50.6482,20500.0
2014-03-24 12:00:00,56.43,56.66,56.41,56.49,37900.0,50.6213,50.8276,50.6033,50.6751,37900.0
2014-03-24 12:10:00,56.5,56.54,56.38,56.47,38300.0,50.6841,50.7199,50.5764,50.6572,38300.0
2014-03-24 12:20:00,56.49,56.49,56.16,56.18,41700.0,50.6751,50.6751,50.3791,50.397,41700.0
2014-03-24 12:30:00,56.19,56.32,56.13,56.3,44600.0,50.406,50.5226,50.3522,50.5047,44600.0
2014-03-24 12:40:00,56.3,56.31,56.18,56.2,20500.0,50.5047,50.5136,50.397,50.4149,20500.0
2014-03-24 12:50:00,56.2,56.4,56.17,56.38,101000.0,50.4149,50.5944,50.388,50.5764,101000.0
2014-03-24 13:00:00,56.4,56.65,56.4,56.62,29200.0,50.5944,50.8186,50.5944,50.7917,29200.0
2014-03-24 13:10:00,56.63,56.73,56.62,56.69,56500.0,50.8007,50.8904,50.7917,50.8545,56500.0
2014-03-24 13:20:00,56.72,56.73,56.55,56.65,31500.0,50.8814,50.8904,50.7289,50.8186,31500.0
2014-03-24 13:30:00,56.68,56.78,56.65,56.75,30800.0,50.8455,50.9352,50.8186,50.9083,30800.0
2014-03-24 13:40:00,56.74,56.86,56.73,56.81,20000.0,50.8994,51.007,50.8904,50.9622,20000.0
2014-03-24 13:50:00,56.81,56.99,56.78,56.89,34000.0,50.9622,51.1236,50.9352,51.0339,34000.0
2014-03-24 14:00:00,56.89,57.04,56.84,56.98,45200.0,51.0339,51.1685,50.9891,51.1147,45200.0
2014-03-24 14:10:00,56.98,56.99,56.67,56.68,39100.0,51.1147,51.1236,50.8366,50.8455,39100.0
2014-03-24 14:20:00,56.67,56.76,56.48,56.76,83500.0,50.8366,50.9173,50.6661,50.9173,83500.0
2014-03-24 14:30:00,56.77,56.93,56.77,56.86,29800.0,50.9263,51.0698,50.9263,51.007,29800.0
2014-03-24 14:40:00,56.86,57.02,56.86,56.94,49100.0,51.007,51.1505,51.007,51.0788,49100.0
2014-03-24 14:50:00,56.93,56.95,56.74,56.74,70500.0,51.0698,51.0877,50.8994,50.8994,70500.0
2014-03-24 15:00:00,56.74,56.76,56.5,56.5,90300.0,50.8994,50.9173,50.6841,50.6841,90300.0
2014-03-24 15:10:00,56.5,56.5,56.36,56.37,55500.0,50.6841,50.6841,50.5585,50.5674,55500.0
2014-03-24 15:20:00,56.36,56.54,56.33,56.51,151300.0,50.5585,50.7199,50.5316,50.693,151300.0
2014-03-24 15:30:00,56.53,56.7,56.49,56.5,125600.0,50.711,50.8635,50.6751,50.6841,125600.0
2014-03-24 15:40:00,56.49,56.55,56.42,56.5,189100.0,50.6751,50.7289,50.6123,50.6841,189100.0
2014-03-24 15:50:00,56.49,56.54,56.42,56.45,311900.0,50.6751,50.7199,50.6123,50.6392,311900.0
2014-03-25 09:30:00,57.19,57.41,56.93,57.1,64900.0,51.303,51.5004,51.0698,51.2223,64900.0
2014-03-25 09:40:00,57.07,57.49,57.0,57.47,72700.0,51.1954,51.5722,51.1326,51.5542,72700.0
2014-03-25 09:50:00,57.47,57.85,57.46,57.81,54900.0,51.5542,51.8951,51.5452,51.8592,54900.0
2014-03-25 10:00:00,57.77,57.98,57.63,57.98,52900.0,51.8233,52.0117,51.6977,52.0117,52900.0
2014-03-25 10:10:00,57.95,58.1,57.73,57.78,33600.0,51.9848,52.1194,51.7875,51.8323,33600.0
2014-03-25 10:20:00,57.75,57.78,57.57,57.69,92300.0,51.8054,51.8323,51.6439,51.7516,92300.0
2014-03-25 10:30:00,57.7,57.72,57.31,57.31,78500.0,51.7605,51.7785,51.4107,51.4107,78500.0
2014-03-25 10:40:00,57.32,57.39,56.92,56.94,69800.0,51.4197,51.4825,51.0608,51.0788,69800.0
2014-03-25 10:50:00,56.97,57.04,56.83,57.0,48700.0,51.1057,51.1685,50.9801,51.1326,48700.0
2014-03-25 11:00:00,56.97,57.1,56.94,57.0,50300.0,51.1057,51.2223,51.0788,51.1326,50300.0
2014-03-25 11:10:00,57.0,57.19,56.96,57.14,29100.0,51.1326,51.303,51.0967,51.2582,29100.0
2014-03-25 11:20:00,57.12,57.39,57.12,57.3,91600.0,51.2402,51.4825,51.2402,51.4017,91600.0
2014-03-25 11:30:00,57.34,57.38,57.08,57.19,75900.0,51.4376,51.4735,51.2044,51.303,75900.0
2014-03-25 11:40:00,57.17,57.19,56.83,56.85,61100.0,51.2851,51.303,50.9801,50.998,61100.0
2014-03-25 11:50:00,56.87,56.88,56.54,56.81,99000.0,51.016,51.0249,50.7199,50.9622,99000.0
2014-03-25 12:00:00,56.81,57.05,56.76,57.0,43100.0,50.9622,51.1774,50.9173,51.1326,43100.0
2014-03-25 12:10:00,57.0,57.0,56.75,56.77,39900.0,51.1326,51.1326,50.9083,50.9263,39900.0
2014-03-25 12:20:00,56.78,56.81,56.63,56.77,70600.0,50.9352,50.9622,50.8007,50.9263,70600.0
2014-03-25 12:30:00,56.78,56.94,56.71,56.86,24000.0,50.9352,51.0788,50.8724,51.007,24000.0
2014-03-25 12:40:00,56.9,56.99,56.79,56.88,39400.0,51.0429,51.1236,50.9442,51.0249,39400.0
2014-03-25 12:50:00,56.9,56.91,56.72,56.74,51100.0,51.0429,51.0519,50.8814,50.8994,51100.0
2014-03-25 13:00:00,56.74,56.76,56.65,56.75,105500.0,50.8994,50.9173,50.8186,50.9083,105500.0
2014-03-25 13:10:00,56.76,56.81,56.66,56.68,51700.0,50.9173,50.9622,50.8276,50.8455,51700.0
2014-03-25 13:20:00,56.69,56.93,56.69,56.87,59400.0,50.8545,51.0698,50.8545,51.016,59400.0
2014-03-25 13:30:00,56.88,56.9,56.78,56.88,50700.0,51.0249,51.0429,50.9352,51.0249,50700.0
2014-03-25 13:40:00,56.89,57.0,56.85,56.97,40900.0,51.0339,51.1326,50.998,51.1057,40900.0
2014-03-25 13:50:00,56.98,57.11,56.97,57.0,74500.0,51.1147,51.2313,51.1057,51.1326,74500.0
2014-03-25 14:00:00,57.0,57.02,56.96,57.0,48300.0,51.1326,51.1505,51.0967,51.1326,48300.0
2014-03-25 14:10:00,56.99,57.0,56.88,56.89,67300.0,51.1236,51.1326,51.0249,51.0339,67300.0
2014-03-25 14:20:00,56.89,56.91,56.85,56.85,75300.0,51.0339,51.0519,50.998,50.998,75300.0
2014-03-25 14:30:00,56.83,56.88,56.74,56.79,98300.0,50.9801,51.0249,50.8994,50.9442,98300.0
2014-03-25 14:40:00,56.79,56.79,56.6,56.62,70200.0,50.9442,50.9442,50.7738,50.7917,70200.0
2014-03-25 14:50:00,56.62,56.88,56.57,56.86,54700.0,50.7917,51.0249,50.7469,51.007,54700.0
2014-03-25 15:00:00,56.86,56.86,56.77,56.81,69600.0,51.007,51.007,50.9263,50.9622,69600.0
2014-03-25 15:10:00,56.81,56.97,56.8,56.89,82800.0,50.9622,51.1057,50.9532,51.0339,82800.0
2014-03-25 15:20:00,56.92,56.95,56.8,56.89,70700.0,51.0608,51.0877,50.9532,51.0339,70700.0
2014-03-25 15:30:00,56.89,56.98,56.85,56.94,62900.0,51.0339,51.1147,50.998,51.0788,62900.0
2014-03-25 15:40:00,56.94,57.04,56.89,56.92,83500.0,51.0788,51.1685,51.0339,51.0608,83500.0
2014-03-25 15:50:00,56.91,56.99,56.86,56.96,163200.0,51.0519,51.1236,51.007,51.0967,163200.0
2014-03-26 09:30:00,59.12,60.31,59.01,59.18,297500.0,53.0344,54.1019,52.9357,53.0882,297500.0
2014-03-26 09:40:00,59.18,59.7,58.83,59.04,148100.0,53.0882,53.5547,52.7742,52.9626,148100.0
2014-03-26 09:50:00,59.05,59.1,58.7,58.98,131100.0,52.9716,53.0164,52.6576,52.9088,131100.0
2014-03-26 10:00:00,59.01,59.02,58.73,58.88,121200.0,52.9357,52.9447,52.6845,52.8191,121200.0
2014-03-26 10:10:00,58.87,59.39,58.86,59.17,135400.0,52.8101,53.2766,52.8011,53.0792,135400.0
2014-03-26 10:20:00,59.16,59.16,58.65,58.76,64000.0,53.0703,53.0703,52.6127,52.7114,64000.0
2014-03-26 10:30:00,58.78,59.04,58.73,59.03,44700.0,52.7294,52.9626,52.6845,52.9536,44700.0
2014-03-26 10:40:00,59.02,59.08,58.75,58.94,64300.0,52.9447,52.9985,52.7025,52.8729,64300.0
2014-03-26 10:50:00,58.97,59.05,58.8,58.83,58300.0,52.8998,52.9716,52.7473,52.7742,58300.0
2014-03-26 11:00:00,58.83,59.14,58.8,59.14,64200.0,52.7742,53.0523,52.7473,53.0523,64200.0
2014-03-26 11:10:00,59.17,59.3,59.06,59.07,89100.0,53.0792,53.1958,52.9805,52.9895,89100.0
2014-03-26 11:20:00,59.06,59.43,58.92,59.4,230400.0,52.9805,53.3125,52.855,53.2855,230400.0
2014-03-26 11:30:00,59.39,59.39,59.13,59.17,91300.0,53.2766,53.2766,53.0433,53.0792,91300.0
2014-03-26 11:40:00,59.18,59.26,59.03,59.06,75900.0,53.0882,53.16,52.9536,52.9805,75900.0
2014-03-26 11:50:00,59.06,59.14,58.84,58.84,514900.0,52.9805,53.0523,52.7832,52.7832,514900.0
2014-03-26 12:00:00,58.85,58.88,58.54,58.88,60800.0,52.7922,52.8191,52.5141,52.8191,60800.0
2014-03-26 12:10:00,58.9,58.91,58.72,58.72,52400.0,52.837,52.846,52.6755,52.6755,52400.0
2014-03-26 12:20:00,58.73,58.8,58.65,58.7,78500.0,52.6845,52.7473,52.6127,52.6576,78500.0
2014-03-26 12:30:00,58.69,58.75,58.61,58.61,108300.0,52.6486,52.7025,52.5769,52.5769,108300.0
2014-03-26 12:40:00,58.61,58.7,58.57,58.64,58800.0,52.5769,52.6576,52.541,52.6038,58800.0
2014-03-26 12:50:00,58.63,58.65,58.51,58.61,89800.0,52.5948,52.6127,52.4872,52.5769,89800.0
2014-03-26 13:00:00,58.62,58.68,58.56,58.62,50100.0,52.5858,52.6397,52.532,52.5858,50100.0
2014-03-26 13:10:00,58.62,58.68,58.53,58.64,89800.0,52.5858,52.6397,52.5051,52.6038,89800.0
2014-03-26 13:20:00,58.63,58.63,58.32,58.33,55300.0,52.5948,52.5948,52.3167,52.3257,55300.0
2014-03-26 13:30:00,58.32,58.51,58.19,58.49,78500.0,52.3167,52.4872,52.2001,52.4692,78500.0
2014-03-26 13:40:00,58.5,58.5,57.96,58.07,166700.0,52.4782,52.4782,51.9938,52.0925,166700.0
2014-03-26 13:50:00,58.08,58.08,57.73,57.92,318400.0,52.1014,52.1014,51.7875,51.9579,318400.0
2014-03-26 14:00:00,57.91,57.91,57.43,57.48,112700.0,51.9489,51.9489,51.5183,51.5632,112700.0
2014-03-26 14:10:00,57.5,57.75,57.44,57.74,89600.0,51.5811,51.8054,51.5273,51.7964,89600.0
2014-03-26 14:20:00,57.72,58.18,57.66,58.11,104200.0,51.7785,52.1911,51.7247,52.1283,104200.0
2014-03-26 14:30:00,58.15,58.22,58.03,58.1,51700.0,52.1642,52.227,52.0566,52.1194,51700.0
2014-03-26 14:40:00,58.1,58.14,57.92,58.1,288800.0,52.1194,52.1552,51.9579,52.1194,288800.0
2014-03-26 14:50:00,58.1,58.52,58.06,58.52,99000.0,52.1194,52.4961,52.0835,52.4961,99000.0
2014-03-26 15:00:00,58.52,58.57,58.25,58.35,144900.0,52.4961,52.541,52.2539,52.3436,144900.0
2014-03-26 15:10:00,58.33,58.4,58.17,58.32,74300.0,52.3257,52.3885,52.1822,52.3167,74300.0
2014-03-26 15:20:00,58.32,58.39,58.25,58.37,53100.0,52.3167,52.3795,52.2539,52.3616,53100.0
2014-03-26 15:30:00,58.37,58.47,58.34,58.4,87800.0,52.3616,52.4513,52.3347,52.3885,87800.0
2014-03-26 15:40:00,58.4,58.43,58.33,58.37,118500.0,52.3885,52.4154,52.3257,52.3616,118500.0
2014-03-26 15:50:00,58.37,58.41,58.08,58.09,276700.0,52.3616,52.3975,52.1014,52.1104,276700.0
2014-03-27 09:30:00,58.47,58.47,57.55,57.6,73100.0,52.4513,52.4513,51.626,51.6708,73100.0
2014-03-27 09:40:00,57.6,57.6,56.89,56.98,137300.0,51.6708,51.6708,51.0339,51.1147,137300.0
2014-03-27 09:50:00,56.97,57.14,56.91,56.98,56200.0,51.1057,51.2582,51.0519,51.1147,56200.0
2014-03-27 10:00:00,57.01,57.01,56.7,56.87,170600.0,51.1416,51.1416,50.8635,51.016,170600.0
2014-03-27 10:10:00,56.87,57.0,56.75,57.0,140900.0,51.016,51.1326,50.9083,51.1326,140900.0
2014-03-27 10:20:00,57.0,57.33,56.99,57.24,109000.0,51.1326,51.4286,51.1236,51.3479,109000.0
2014-03-27 10:30:00,57.22,57.27,56.87,56.88,66900.0,51.3299,51.3748,51.016,51.0249,66900.0
2014-03-27 10:40:00,56.89,57.04,56.78,56.98,35200.0,51.0339,51.1685,50.9352,51.1147,35200.0
2014-03-27 10:50:00,56.96,57.18,56.83,57.05,39400.0,51.0967,51.2941,50.9801,51.1774,39400.0
2014-03-27 11:00:00,57.06,57.16,57.02,57.03,49500.0,51.1864,51.2761,51.1505,51.1595,49500.0
2014-03-27 11:10:00,57.01,57.05,56.92,57.05,75700.0,51.1416,51.1774,51.0608,51.1774,75700.0
2014-03-27 11:20:00,57.05,57.05,56.67,56.67,42600.0,51.1774,51.1774,50.8366,50.8366,42600.0
2014-03-27 11:30:00,56.68,56.68,56.4,56.44,43000.0,50.8455,50.8455,50.5944,50.6302,43000.0
2014-03-27 11:40:00,56.46,56.46,56.17,56.21,57800.0,50.6482,50.6482,50.388,50.4239,57800.0
2014-03-27 11:50:00,56.21,56.5,56.05,56.49,44200.0,50.4239,50.6841,50.2804,50.6751,44200.0
2014-03-27 12:00:00,56.49,56.49,56.2,56.26,18900.0,50.6751,50.6751,50.4149,50.4688,18900.0
2014-03-27 12:10:00,56.21,56.49,56.21,56.41,39900.0,50.4239,50.6751,50.4239,50.6033,39900.0
2014-03-27 12:20:00,56.41,56.48,56.32,56.37,34700.0,50.6033,50.6661,50.5226,50.5674,34700.0
2014-03-27 12:30:00,56.38,56.43,56.29,56.38,95600.0,50.5764,50.6213,50.4957,50.5764,95600.0
2014-03-27 12:40:00,56.38,56.4,56.25,56.25,59300.0,50.5764,50.5944,50.4598,50.4598,59300.0
2014-03-27 12:50:00,56.23,56.25,56.03,56.13,73600.0,50.4419,50.4598,50.2624,50.3522,73600.0
2014-03-27 13:00:00,56.1,56.8,56.02,56.79,449700.0,50.3252,50.9532,50.2535,50.9442,449700.0
2014-03-27 13:10:00,56.79,57.16,56.75,57.16,130700.0,50.9442,51.2761,50.9083,51.2761,130700.0
2014-03-27 13:20:00,57.13,57.15,56.6,56.61,72300.0,51.2492,51.2672,50.7738,50.7827,72300.0
2014-03-27 13:30:00,56.61,56.96,56.55,56.94,105100.0,50.7827,51.0967,50.7289,51.0788,105100.0
2014-03-27 13:40:00,56.96,57.22,56.96,57.08,46600.0,51.0967,51.3299,51.0967,51.2044,46600.0
2014-03-27 13:50:00,57.07,57.19,56.97,57.17,38200.0,51.1954,51.303,51.1057,51.2851,38200.0
2014-03-27 14:00:00,57.19,57.19,56.98,57.1,44800.0,51.303,51.303,51.1147,51.2223,44800.0
2014-03-27 14:10:00,57.08,57.34,57.05,57.2,34500.0,51.2044,51.4376,51.1774,51.312,34500.0
2014-03-27 14:20:00,57.2,57.4,57.2,57.37,23100.0,51.312,51.4914,51.312,51.4645,23100.0
2014-03-27 14:30:00,57.36,57.37,57.1,57.11,34000.0,51.4555,51.4645,51.2223,51.2313,34000.0
2014-03-27 14:40:00,57.1,57.26,57.1,57.21,14100.0,51.2223,51.3658,51.2223,51.321,14100.0
2014-03-27 14:50:00,57.25,57.26,57.1,57.14,14900.0,51.3569,51.3658,51.2223,51.2582,14900.0
2014-03-27 15:00:00,57.16,57.18,57.04,57.11,29500.0,51.2761,51.2941,51.1685,51.2313,29500.0
2014-03-27 15:10:00,57.15,57.39,57.15,57.24,52300.0,51.2672,51.4825,51.2672,51.3479,52300.0
2014-03-27 15:20:00,57.27,57.49,57.26,57.31,49500.0,51.3748,51.5722,51.3658,51.4107,49500.0
2014-03-27 15:30:00,57.31,57.38,57.27,57.38,49800.0,51.4107,51.4735,51.3748,51.4735,49800.0
2014-03-27 15:40:00,57.38,57.38,57.23,57.25,97200.0,51.4735,51.4735,51.3389,51.3569,97200.0
2014-03-27 15:50:00,57.25,57.38,57.22,57.25,186500.0,51.3569,51.4735,51.3299,51.3569,186500.0
2014-03-28 09:30:00,57.83,57.83,57.31,57.61,73300.0,51.8772,51.8772,51.4107,51.6798,73300.0
2014-03-28 09:40:00,57.63,58.14,57.48,58.13,53100.0,51.6977,52.1552,51.5632,52.1463,53100.0
2014-03-28 09:50:00,58.12,58.28,57.98,58.27,25900.0,52.1373,52.2808,52.0117,52.2719,25900.0
2014-03-28 10:00:00,58.28,58.68,58.28,58.5,75200.0,52.2808,52.6397,52.2808,52.4782,75200.0
2014-03-28 10:10:00,58.53,58.9,58.44,58.72,46600.0,52.5051,52.837,52.4244,52.6755,46600.0
2014-03-28 10:20:00,58.73,58.95,58.7,58.79,27200.0,52.6845,52.8819,52.6576,52.7383,27200.0
2014-03-28 10:30:00,58.81,58.96,58.69,58.84,32500.0,52.7563,52.8908,52.6486,52.7832,32500.0
2014-03-28 10:40:00,58.85,58.97,58.85,58.92,19500.0,52.7922,52.8998,52.7922,52.855,19500.0
2014-03-28 10:50:00,58.91,59.05,58.79,58.88,44200.0,52.846,52.9716,52.7383,52.8191,44200.0
2014-03-28 11:00:00,58.88,58.95,58.76,58.92,64800.0,52.8191,52.8819,52.7114,52.855,64800.0
2014-03-28 11:10:00,58.89,58.94,58.75,58.81,47900.0,52.828,52.8729,52.7025,52.7563,47900.0
2014-03-28 11:20:00,58.81,58.92,58.75,58.75,34900.0,52.7563,52.855,52.7025,52.7025,34900.0
2014-03-28 11:30:00,58.74,58.75,58.4,58.44,83700.0,52.6935,52.7025,52.3885,52.4244,83700.0
2014-03-28 11:40:00,58.44,58.47,58.03,58.14,92300.0,52.4244,52.4513,52.0566,52.1552,92300.0
2014-03-28 11:50:00,58.15,58.54,58.15,58.54,73000.0,52.1642,52.5141,52.1642,52.5141,73000.0
2014-03-28 12:00:00,58.56,58.59,58.38,58.51,26200.0,52.532,52.5589,52.3705,52.4872,26200.0
2014-03-28 12:10:00,58.49,58.51,58.31,58.44,16500.0,52.4692,52.4872,52.3077,52.4244,16500.0
2014-03-28 12:20:00,58.42,58.46,58.25,58.3,17900.0,52.4064,52.4423,52.2539,52.2988,17900.0
2014-03-28 12:30:00,58.29,58.45,58.25,58.31,21500.0,52.2898,52.4333,52.2539,52.3077,21500.0
2014-03-28 12:40:00,58.32,58.33,58.22,58.26,18900.0,52.3167,52.3257,52.227,52.2629,18900.0
2014-03-28 12:50:00,58.25,58.29,58.08,58.11,17500.0,52.2539,52.2898,52.1014,52.1283,17500.0
2014-03-28 13:00:00,58.12,58.12,57.98,58.06,23700.0,52.1373,52.1373,52.0117,52.0835,23700.0
2014-03-28 13:10:00,58.02,58.08,57.82,57.83,69500.0,52.0476,52.1014,51.8682,51.8772,69500.0
2014-03-28 13:20:00,57.85,58.07,57.83,57.99,20500.0,51.8951,52.0925,51.8772,52.0207,20500.0
2014-03-28 13:30:00,58.0,58.1,57.84,58.03,15400.0,52.0297,52.1194,51.8861,52.0566,15400.0
2014-03-28 13:40:00,58.02,58.16,57.99,58.01,39200.0,52.0476,52.1732,52.0207,52.0386,39200.0
2014-03-28 13:50:00,58.0,58.12,57.96,58.05,24400.0,52.0297,52.1373,51.9938,52.0745,24400.0
2014-03-28 14:00:00,58.03,58.04,57.81,57.89,39100.0,52.0566,52.0655,51.8592,51.931,39100.0
2014-03-28 14:10:00,57.88,57.95,57.75,57.8,51900.0,51.922,51.9848,51.8054,51.8502,51900.0
2014-03-28 14:20:00,57.79,58.05,57.69,58.03,42300.0,51.8413,52.0745,51.7516,52.0566,42300.0
2014-03-28 14:30:00,58.03,58.03,57.78,57.89,30400.0,52.0566,52.0566,51.8323,51.931,30400.0
2014-03-28 14:40:00,57.93,57.99,57.68,57.83,51300.0,51.9669,52.0207,51.7426,51.8772,51300.0
2014-03-28 14:50:00,57.84,57.9,57.7,57.78,41500.0,51.8861,51.94,51.7605,51.8323,41500.0
2014-03-28 15:00:00,57.8,57.91,57.69,57.82,130100.0,51.8502,51.9489,51.7516,51.8682,130100.0
2014-03-28 15:10:00,57.82,57.83,57.52,57.72,86900.0,51.8682,51.8772,51.5991,51.7785,86900.0
2014-03-28 15:20:00,57.72,57.72,57.55,57.62,132600.0,51.7785,51.7785,51.626,51.6888,132600.0
2014-03-28 15:30:00,57.6,57.74,57.57,57.72,203600.0,51.6708,51.7964,51.6439,51.7785,203600.0
2014-03-28 15:40:00,57.72,57.8,57.61,57.62,118000.0,51.7785,51.8502,51.6798,51.6888,118000.0
2014-03-28 15:50:00,57.62,57.7,57.53,57.67,195900.0,51.6888,51.7605,51.608,51.7336,195900.0
2014-03-31 09:30:00,58.31,58.75,57.88,58.71,101200.0,52.3077,52.7025,51.922,52.6666,101200.0
2014-03-31 09:40:00,58.71,58.84,58.45,58.81,63100.0,52.6666,52.7832,52.4333,52.7563,63100.0
2014-03-31 09:50:00,58.83,59.31,58.81,59.25,126900.0,52.7742,53.2048,52.7563,53.151,126900.0
2014-03-31 10:00:00,59.29,59.58,59.19,59.34,60100.0,53.1869,53.447,53.0972,53.2317,60100.0
2014-03-31 10:10:00,59.34,59.36,58.89,58.92,76400.0,53.2317,53.2497,52.828,52.855,76400.0
2014-03-31 10:20:00,58.92,58.92,58.72,58.86,64100.0,52.855,52.855,52.6755,52.8011,64100.0
2014-03-31 10:30:00,58.89,58.98,58.61,58.62,34100.0,52.828,52.9088,52.5769,52.5858,34100.0
2014-03-31 10:40:00,58.63,58.92,58.59,58.83,16100.0,52.5948,52.855,52.5589,52.7742,16100.0
2014-03-31 10:50:00,58.82,58.93,58.7,58.73,16900.0,52.7653,52.8639,52.6576,52.6845,16900.0
2014-03-31 11:00:00,58.73,58.73,58.55,58.65,19700.0,52.6845,52.6845,52.523,52.6127,19700.0
2014-03-31 11:10:00,58.65,58.65,58.53,58.61,15900.0,52.6127,52.6127,52.5051,52.5769,15900.0
2014-03-31 11:20:00,58.63,58.63,58.45,58.48,83700.0,52.5948,52.5948,52.4333,52.4602,83700.0
2014-03-31 11:30:00,58.52,58.54,58.38,58.44,16000.0,52.4961,52.5141,52.3705,52.4244,16000.0
2014-03-31 11:40:00,58.41,58.5,58.35,58.44,27900.0,52.3975,52.4782,52.3436,52.4244,27900.0
2014-03-31 11:50:00,58.46,58.65,58.42,58.55,32900.0,52.4423,52.6127,52.4064,52.523,32900.0
2014-03-31 12:00:00,58.55,58.65,58.5,58.61,39500.0,52.523,52.6127,52.4782,52.5769,39500.0
2014-03-31 12:10:00,58.61,58.65,58.56,58.6,11000.0,52.5769,52.6127,52.532,52.5679,11000.0
2014-03-31 12:20:00,58.6,58.65,58.55,58.59,14500.0,52.5679,52.6127,52.523,52.5589,14500.0
2014-03-31 12:30:00,58.59,58.68,58.52,58.52,18100.0,52.5589,52.6397,52.4961,52.4961,18100.0
2014-03-31 12:40:00,58.51,58.51,58.41,58.49,12200.0,52.4872,52.4872,52.3975,52.4692,12200.0
2014-03-31 12:50:00,58.5,58.59,58.47,58.57,9800.0,52.4782,52.5589,52.4513,52.541,9800.0
2014-03-31 13:00:00,58.57,58.57,58.42,58.46,11500.0,52.541,52.541,52.4064,52.4423,11500.0
2014-03-31 13:10:00,58.48,58.49,58.38,58.44,26600.0,52.4602,52.4692,52.3705,52.4244,26600.0
2014-03-31 13:20:00,58.42,58.5,58.38,58.49,22800.0,52.4064,52.4782,52.3705,52.4692,22800.0
2014-03-31 13:30:00,58.49,58.51,58.39,58.41,75000.0,52.4692,52.4872,52.3795,52.3975,75000.0
2014-03-31 13:40:00,58.4,58.53,58.39,58.48,20500.0,52.3885,52.5051,52.3795,52.4602,20500.0
2014-03-31 13:50:00,58.46,58.48,58.33,58.38,38700.0,52.4423,52.4602,52.3257,52.3705,38700.0
2014-03-31 14:00:00,58.36,58.44,58.36,58.42,17900.0,52.3526,52.4244,52.3526,52.4064,17900.0
2014-03-31 14:10:00,58.39,58.54,58.39,58.47,26100.0,52.3795,52.5141,52.3795,52.4513,26100.0
2014-03-31 14:20:00,58.47,58.52,58.36,58.44,36200.0,52.4513,52.4961,52.3526,52.4244,36200.0
2014-03-31 14:30:00,58.43,58.51,58.38,58.51,20000.0,52.4154,52.4872,52.3705,52.4872,20000.0
2014-03-31 14:40:00,58.5,58.6,58.48,58.56,12200.0,52.4782,52.5679,52.4602,52.532,12200.0
2014-03-31 14:50:00,58.57,58.68,58.56,58.68,52100.0,52.541,52.6397,52.532,52.6397,52100.0
2014-03-31 15:00:00,58.68,58.68,58.6,58.65,46800.0,52.6397,52.6397,52.5679,52.6127,46800.0
2014-03-31 15:10:00,58.66,58.85,58.66,58.85,36400.0,52.6217,52.7922,52.6217,52.7922,36400.0
2014-03-31 15:20:00,58.85,59.03,58.83,59.0,82000.0,52.7922,52.9536,52.7742,52.9267,82000.0
2014-03-31 15:30:00,59.01,59.06,58.97,58.98,105100.0,52.9357,52.9805,52.8998,52.9088,105100.0
2014-03-31 15:40:00,58.98,59.0,58.84,58.86,108500.0,52.9088,52.9267,52.7832,52.8011,108500.0
2014-03-31 15:50:00,58.86,58.93,58.76,58.82,132100.0,52.8011,52.8639,52.7114,52.7653,132100.0
2014-04-01 09:30:00,58.99,59.57,58.81,59.52,91300.0,52.9178,53.438,52.7563,53.3932,91300.0
2014-04-01 09:40:00,59.58,59.72,59.18,59.72,39200.0,53.447,53.5726,53.0882,53.5726,39200.0
2014-04-01 09:50:00,59.73,59.96,59.71,59.9,127900.0,53.5816,53.7879,53.5636,53.7341,127900.0
2014-04-01 10:00:00,59.9,60.25,59.88,60.06,112800.0,53.7341,54.0481,53.7161,53.8776,112800.0
2014-04-01 10:10:00,60.14,60.15,59.9,60.01,47600.0,53.9494,53.9583,53.7341,53.8328,47600.0
2014-04-01 10:20:00,60.02,60.25,60.02,60.24,54400.0,53.8417,54.0481,53.8417,54.0391,54400.0
2014-04-01 10:30:00,60.21,60.49,60.17,60.49,127000.0,54.0122,54.2633,53.9763,54.2633,127000.0
2014-04-01 10:40:00,60.49,60.6,60.25,60.3,95200.0,54.2633,54.362,54.0481,54.0929,95200.0
2014-04-01 10:50:00,60.27,60.36,60.24,60.31,37000.0,54.066,54.1467,54.0391,54.1019,37000.0
2014-04-01 11:00:00,60.29,60.59,60.29,60.44,394200.0,54.0839,54.3531,54.0839,54.2185,394200.0
2014-04-01 11:10:00,60.45,60.71,60.41,60.71,110200.0,54.2275,54.4607,54.1916,54.4607,110200.0
2014-04-01 11:20:00,60.71,60.87,60.66,60.82,98400.0,54.4607,54.6042,54.4158,54.5594,98400.0
2014-04-01 11:30:00,60.85,61.08,60.85,60.95,86300.0,54.5863,54.7926,54.5863,54.676,86300.0
2014-04-01 11:40:00,60.93,61.2,60.88,61.1,134500.0,54.6581,54.9003,54.6132,54.8106,134500.0
2014-04-01 11:50:00,61.1,61.12,60.79,60.83,74600.0,54.8106,54.8285,54.5325,54.5683,74600.0
2014-04-01 12:00:00,60.83,60.84,60.7,60.73,82900.0,54.5683,54.5773,54.4517,54.4786,82900.0
2014-04-01 12:10:00,60.73,60.81,60.64,60.8,58700.0,54.4786,54.5504,54.3979,54.5414,58700.0
2014-04-01 12:20:00,60.8,60.94,60.7,60.91,62100.0,54.5414,54.667,54.4517,54.6401,62100.0
2014-04-01 12:30:00,60.91,61.01,60.7,60.8,189400.0,54.6401,54.7298,54.4517,54.5414,189400.0
2014-04-01 12:40:00,60.78,60.81,60.71,60.78,20600.0,54.5235,54.5504,54.4607,54.5235,20600.0
2014-04-01 12:50:00,60.78,60.83,60.7,60.72,19800.0,54.5235,54.5683,54.4517,54.4697,19800.0
2014-04-01 13:00:00,60.72,60.72,60.54,60.55,42800.0,54.4697,54.4697,54.3082,54.3172,42800.0
2014-04-01 13:10:00,60.56,60.63,60.55,60.57,40500.0,54.3261,54.3889,54.3172,54.3351,40500.0
2014-04-01 13:20:00,60.56,60.61,60.45,60.59,46700.0,54.3261,54.371,54.2275,54.3531,46700.0
2014-04-01 13:30:00,60.6,60.61,60.45,60.5,32200.0,54.362,54.371,54.2275,54.2723,32200.0
2014-04-01 13:40:00,60.5,60.68,60.5,60.61,32100.0,54.2723,54.4338,54.2723,54.371,32100.0
2014-04-01 13:50:00,60.61,60.75,60.59,60.75,19000.0,54.371,54.4966,54.3531,54.4966,19000.0
2014-04-01 14:00:00,60.74,60.81,60.71,60.81,33000.0,54.4876,54.5504,54.4607,54.5504,33000.0
2014-04-01 14:10:00,60.82,60.83,60.76,60.78,27300.0,54.5594,54.5683,54.5056,54.5235,27300.0
2014-04-01 14:20:00,60.78,60.8,60.74,60.79,74600.0,54.5235,54.5414,54.4876,54.5325,74600.0
2014-04-01 14:30:00,60.8,60.95,60.76,60.93,38800.0,54.5414,54.676,54.5056,54.6581,38800.0
2014-04-01 14:40:00,60.95,61.01,60.93,60.96,54600.0,54.676,54.7298,54.6581,54.685,54600.0
2014-04-01 14:50:00,60.96,61.02,60.92,61.0,49200.0,54.685,54.7388,54.6491,54.7208,49200.0
2014-04-01 15:00:00,60.99,61.07,60.95,61.07,40400.0,54.7119,54.7836,54.676,54.7836,40400.0
2014-04-01 15:10:00,61.07,61.11,61.02,61.11,53900.0,54.7836,54.8195,54.7388,54.8195,53900.0
2014-04-01 15:20:00,61.1,61.28,61.1,61.28,167900.0,54.8106,54.972,54.8106,54.972,167900.0
2014-04-01 15:30:00,61.28,61.28,61.1,61.15,100900.0,54.972,54.972,54.8106,54.8554,100900.0
2014-04-01 15:40:00,61.15,61.16,61.07,61.07,114800.0,54.8554,54.8644,54.7836,54.7836,114800.0
2014-04-01 15:50:00,61.08,61.1,60.88,60.93,565700.0,54.7926,54.8106,54.6132,54.6581,565700.0
2014-04-02 09:30:00,61.99,62.31,61.67,61.82,619200.0,55.6089,55.896,55.3219,55.4564,619200.0
2014-04-02 09:40:00,61.82,61.96,61.47,61.89,152600.0,55.4564,55.582,55.1425,55.5192,152600.0
2014-04-02 09:50:00,61.91,62.0,61.5,61.54,156200.0,55.5372,55.6179,55.1694,55.2053,156200.0
2014-04-02 10:00:00,61.54,61.55,61.3,61.3,78400.0,55.2053,55.2142,54.99,54.99,78400.0
2014-04-02 10:10:00,61.3,61.3,60.69,61.04,165600.0,54.99,54.99,54.4428,54.7567,165600.0
2014-04-02 10:20:00,61.04,61.54,61.04,61.4,208600.0,54.7567,55.2053,54.7567,55.0797,208600.0
2014-04-02 10:30:00,61.4,61.73,61.37,61.7,67600.0,55.0797,55.3757,55.0528,55.3488,67600.0
2014-04-02 10:40:00,61.7,61.85,61.54,61.61,149200.0,55.3488,55.4834,55.2053,55.2681,149200.0
2014-04-02 10:50:00,61.63,61.77,61.58,61.76,45200.0,55.286,55.4116,55.2411,55.4026,45200.0
2014-04-02 11:00:00,61.78,61.83,61.71,61.73,43200.0,55.4206,55.4654,55.3578,55.3757,43200.0
2014-04-02 11:10:00,61.72,61.74,61.5,61.66,58000.0,55.3667,55.3847,55.1694,55.3129,58000.0
2014-04-02 11:20:00,61.67,61.71,61.47,61.48,36600.0,55.3219,55.3578,55.1425,55.1514,36600.0
2014-04-02 11:30:00,61.48,61.65,61.42,61.48,50000.0,55.1514,55.3039,55.0976,55.1514,50000.0
2014-04-02 11:40:00,61.48,61.62,61.46,61.56,20100.0,55.1514,55.277,55.1335,55.2232,20100.0
2014-04-02 11:50:00,61.59,61.61,61.51,61.51,34600.0,55.2501,55.2681,55.1783,55.1783,34600.0
2014-04-02 12:00:00,61.5,61.52,61.32,61.45,57800.0,55.1694,55.1873,55.0079,55.1245,57800.0
2014-04-02 12:10:00,61.44,61.51,61.24,61.25,38500.0,55.1156,55.1783,54.9361,54.9451,38500.0
2014-04-02 12:20:00,61.24,61.26,61.09,61.2,47200.0,54.9361,54.9541,54.8016,54.9003,47200.0
2014-04-02 12:30:00,61.21,61.25,61.08,61.1,37500.0,54.9092,54.9451,54.7926,54.8106,37500.0
2014-04-02 12:40:00,61.09,61.13,61.07,61.1,55200.0,54.8016,54.8375,54.7836,54.8106,55200.0
2014-04-02 12:50:00,61.1,61.24,61.07,61.23,62300.0,54.8106,54.9361,54.7836,54.9272,62300.0
2014-04-02 13:00:00,61.24,61.31,61.2,61.22,28200.0,54.9361,54.9989,54.9003,54.9182,28200.0
2014-04-02 13:10:00,61.23,61.23,61.1,61.12,27000.0,54.9272,54.9272,54.8106,54.8285,27000.0
2014-04-02 13:20:00,61.11,61.14,60.99,61.14,77200.0,54.8195,54.8464,54.7119,54.8464,77200.0
2014-04-02 13:30:00,61.15,61.29,61.13,61.15,29800.0,54.8554,54.981,54.8375,54.8554,29800.0
2014-04-02 13:40:00,61.17,61.21,61.02,61.02,52200.0,54.8733,54.9092,54.7388,54.7388,52200.0
2014-04-02 13:50:00,61.02,61.15,61.0,61.15,56600.0,54.7388,54.8554,54.7208,54.8554,56600.0
2014-04-02 14:00:00,61.16,61.22,61.14,61.16,24900.0,54.8644,54.9182,54.8464,54.8644,24900.0
2014-04-02 14:10:00,61.17,61.24,61.13,61.2,49500.0,54.8733,54.9361,54.8375,54.9003,49500.0
2014-04-02 14:20:00,61.2,61.25,61.15,61.19,50700.0,54.9003,54.9451,54.8554,54.8913,50700.0
2014-04-02 14:30:00,61.19,61.21,61.14,61.15,54500.0,54.8913,54.9092,54.8464,54.8554,54500.0
2014-04-02 14:40:00,61.14,61.18,61.13,61.15,39100.0,54.8464,54.8823,54.8375,54.8554,39100.0
2014-04-02 14:50:00,61.15,61.21,61.13,61.2,30600.0,54.8554,54.9092,54.8375,54.9003,30600.0
2014-04-02 15:00:00,61.21,61.26,61.08,61.09,141800.0,54.9092,54.9541,54.7926,54.8016,141800.0
2014-04-02 15:10:00,61.11,61.3,61.09,61.3,95000.0,54.8195,54.99,54.8016,54.99,95000.0
2014-04-02 15:20:00,61.3,61.3,61.19,61.29,44400.0,54.99,54.99,54.8913,54.981,44400.0
2014-04-02 15:30:00,61.29,61.3,61.21,61.22,61900.0,54.981,54.99,54.9092,54.9182,61900.0
2014-04-02 15:40:00,61.22,61.3,61.2,61.27,75900.0,54.9182,54.99,54.9003,54.9631,75900.0
2014-04-02 15:50:00,61.26,61.36,61.18,61.35,177800.0,54.9541,55.0438,54.8823,55.0348,177800.0
2014-04-03 09:30:00,62.53,62.99,62.12,62.63,215900.0,56.0934,56.506,55.7256,56.1831,215900.0
2014-04-03 09:40:00,62.66,62.94,62.65,62.89,181300.0,56.21,56.4612,56.201,56.4163,181300.0
2014-04-03 09:50:00,62.93,63.33,62.86,63.31,130600.0,56.4522,56.811,56.3894,56.7931,130600.0
2014-04-03 10:00:00,63.35,63.35,62.5,62.58,144500.0,56.8289,56.8289,56.0664,56.1382,144500.0
2014-04-03 10:10:00,62.57,62.88,62.53,62.77,111600.0,56.1292,56.4073,56.0934,56.3086,111600.0
2014-04-03 10:20:00,62.8,62.8,62.55,62.69,146000.0,56.3356,56.3356,56.1113,56.2369,146000.0
2014-04-03 10:30:00,62.68,62.8,62.35,62.35,152700.0,56.2279,56.3356,55.9319,55.9319,152700.0
2014-04-03 10:40:00,62.35,62.49,62.32,62.36,97000.0,55.9319,56.0575,55.905,55.9409,97000.0
2014-04-03 10:50:00,62.36,62.39,61.98,62.09,93800.0,55.9409,55.9678,55.6,55.6986,93800.0
2014-04-03 11:00:00,62.12,62.13,61.79,62.03,64300.0,55.7256,55.7345,55.4295,55.6448,64300.0
2014-04-03 11:10:00,62.06,62.28,61.93,62.02,98600.0,55.6717,55.8691,55.5551,55.6359,98600.0
2014-04-03 11:20:00,62.02,62.03,61.88,61.9,148400.0,55.6359,55.6448,55.5103,55.5282,148400.0
2014-04-03 11:30:00,61.89,62.03,61.5,61.71,226000.0,55.5192,55.6448,55.1694,55.3578,226000.0
2014-04-03 11:40:00,61.78,62.0,61.77,61.92,171300.0,55.4206,55.6179,55.4116,55.5461,171300.0
2014-04-03 11:50:00,61.91,62.0,61.58,61.58,145700.0,55.5372,55.6179,55.2411,55.2411,145700.0
2014-04-03 12:00:00,61.58,61.65,61.41,61.64,61200.0,55.2411,55.3039,55.0886,55.295,61200.0
2014-04-03 12:10:00,61.64,61.8,61.6,61.7,123900.0,55.295,55.4385,55.2591,55.3488,123900.0
2014-04-03 12:20:00,61.7,61.75,61.62,61.73,60300.0,55.3488,55.3936,55.277,55.3757,60300.0
2014-04-03 12:30:00,61.72,61.81,61.69,61.75,96100.0,55.3667,55.4475,55.3398,55.3936,96100.0
2014-04-03 12:40:00,61.73,61.84,61.67,61.75,56500.0,55.3757,55.4744,55.3219,55.3936,56500.0
2014-04-03 12:50:00,61.76,61.84,61.72,61.77,23200.0,55.4026,55.4744,55.3667,55.4116,23200.0
2014-04-03 13:00:00,61.75,61.8,61.72,61.75,29600.0,55.3936,55.4385,55.3667,55.3936,29600.0
2014-04-03 13:10:00,61.74,61.86,61.72,61.8,55500.0,55.3847,55.4923,55.3667,55.4385,55500.0
2014-04-03 13:20:00,61.8,61.82,61.74,61.77,32100.0,55.4385,55.4564,55.3847,55.4116,32100.0
2014-04-03 13:30:00,61.77,61.86,61.76,61.83,65900.0,55.4116,55.4923,55.4026,55.4654,65900.0
2014-04-03 13:40:00,61.84,62.11,61.84,62.07,62200.0,55.4744,55.7166,55.4744,55.6807,62200.0
2014-04-03 13:50:00,62.07,62.07,61.96,61.98,97500.0,55.6807,55.6807,55.582,55.6,97500.0
2014-04-03 14:00:00,61.98,62.0,61.91,61.97,122800.0,55.6,55.6179,55.5372,55.591,122800.0
2014-04-03 14:10:00,61.98,62.01,61.97,61.98,77900.0,55.6,55.6269,55.591,55.6,77900.0
2014-04-03 14:20:00,61.98,62.01,61.77,61.83,61100.0,55.6,55.6269,55.4116,55.4654,61100.0
2014-04-03 14:30:00,61.82,61.85,61.6,61.6,119000.0,55.4564,55.4834,55.2591,55.2591,119000.0
2014-04-03 14:40:00,61.59,61.66,61.51,61.65,36400.0,55.2501,55.3129,55.1783,55.3039,36400.0
2014-04-03 14:50:00,61.65,61.75,61.65,61.73,32900.0,55.3039,55.3936,55.3039,55.3757,32900.0
2014-04-03 15:00:00,61.74,61.81,61.71,61.74,70500.0,55.3847,55.4475,55.3578,55.3847,70500.0
2014-04-03 15:10:00,61.73,61.75,61.69,61.7,56900.0,55.3757,55.3936,55.3398,55.3488,56900.0
2014-04-03 15:20:00,61.71,61.75,61.63,61.74,65900.0,55.3578,55.3936,55.286,55.3847,65900.0
2014-04-03 15:30:00,61.74,61.88,61.71,61.88,68600.0,55.3847,55.5103,55.3578,55.5103,68600.0
2014-04-03 15:40:00,61.89,61.89,61.76,61.77,106400.0,55.5192,55.5192,55.4026,55.4116,106400.0
2014-04-03 15:50:00,61.77,61.93,61.76,61.91,276800.0,55.4116,55.5551,55.4026,55.5372,276800.0
2014-04-04 09:30:00,62.68,62.74,61.74,61.95,96000.0,56.2279,56.2817,55.3847,55.5731,96000.0
2014-04-04 09:40:00,62.08,62.2,61.51,61.76,72500.0,55.6897,55.7973,55.1783,55.4026,72500.0
2014-04-04 09:50:00,61.73,61.77,61.2,61.77,101800.0,55.3757,55.4116,54.9003,55.4116,101800.0
2014-04-04 10:00:00,61.76,62.03,61.74,61.99,52200.0,55.4026,55.6448,55.3847,55.6089,52200.0
2014-04-04 10:10:00,62.0,62.07,61.76,61.77,55300.0,55.6179,55.6807,55.4026,55.4116,55300.0
2014-04-04 10:20:00,61.77,61.79,61.23,61.79,47100.0,55.4116,55.4295,54.9272,55.4295,47100.0
2014-04-04 10:30:00,61.81,61.83,61.52,61.53,65000.0,55.4475,55.4654,55.1873,55.1963,65000.0
2014-04-04 10:40:00,61.51,61.66,61.21,61.27,38000.0,55.1783,55.3129,54.9092,54.9631,38000.0
2014-04-04 10:50:00,61.28,61.29,60.84,60.84,99400.0,54.972,54.981,54.5773,54.5773,99400.0
2014-04-04 11:00:00,60.86,60.86,60.26,60.34,145200.0,54.5953,54.5953,54.057,54.1288,145200.0
2014-04-04 11:10:00,60.34,60.71,60.29,60.41,141500.0,54.1288,54.4607,54.0839,54.1916,141500.0
2014-04-04 11:20:00,60.38,60.47,59.96,60.03,113800.0,54.1647,54.2454,53.7879,53.8507,113800.0
2014-04-04 11:30:00,60.0,60.1,59.68,59.79,76800.0,53.8238,53.9135,53.5367,53.6354,76800.0
2014-04-04 11:40:00,59.8,59.86,59.03,59.14,230300.0,53.6444,53.6982,52.9536,53.0523,230300.0
2014-04-04 11:50:00,59.12,59.76,59.02,59.66,154200.0,53.0344,53.6085,52.9447,53.5188,154200.0
2014-04-04 12:00:00,59.69,59.71,58.85,59.01,214900.0,53.5457,53.5636,52.7922,52.9357,214900.0
2014-04-04 12:10:00,59.0,59.01,58.6,58.62,193000.0,52.9267,52.9357,52.5679,52.5858,193000.0
2014-04-04 12:20:00,58.63,58.73,58.36,58.39,287000.0,52.5948,52.6845,52.3526,52.3795,287000.0
2014-04-04 12:30:00,58.37,58.51,58.07,58.51,175600.0,52.3616,52.4872,52.0925,52.4872,175600.0
2014-04-04 12:40:00,58.51,58.51,57.82,57.97,176800.0,52.4872,52.4872,51.8682,52.0027,176800.0
2014-04-04 12:50:00,57.96,58.04,57.57,57.62,188200.0,51.9938,52.0655,51.6439,51.6888,188200.0
2014-04-04 13:00:00,57.64,57.77,57.26,57.6,262100.0,51.7067,51.8233,51.3658,51.6708,262100.0
2014-04-04 13:10:00,57.63,57.86,57.6,57.82,191400.0,51.6977,51.9041,51.6708,51.8682,191400.0
2014-04-04 13:20:00,57.83,58.03,57.79,57.92,159000.0,51.8772,52.0566,51.8413,51.9579,159000.0
2014-04-04 13:30:00,57.91,58.3,57.87,58.16,114700.0,51.9489,52.2988,51.913,52.1732,114700.0
2014-04-04 13:40:00,58.13,58.31,57.97,58.18,118300.0,52.1463,52.3077,52.0027,52.1911,118300.0
2014-04-04 13:50:00,58.18,58.4,58.14,58.16,73300.0,52.1911,52.3885,52.1552,52.1732,73300.0
2014-04-04 14:00:00,58.15,58.27,57.97,58.0,241400.0,52.1642,52.2719,52.0027,52.0297,241400.0
2014-04-04 14:10:00,58.0,58.12,57.92,57.92,176100.0,52.0297,52.1373,51.9579,51.9579,176100.0
2014-04-04 14:20:00,57.91,57.98,57.42,57.42,112000.0,51.9489,52.0117,51.5094,51.5094,112000.0
2014-04-04 14:30:00,57.42,57.63,57.29,57.61,178200.0,51.5094,51.6977,51.3927,51.6798,178200.0
2014-04-04 14:40:00,57.6,57.63,57.31,57.48,191000.0,51.6708,51.6977,51.4107,51.5632,191000.0
2014-04-04 14:50:00,57.48,57.54,57.2,57.45,183000.0,51.5632,51.617,51.312,51.5363,183000.0
2014-04-04 15:00:00,57.45,57.54,57.04,57.11,170400.0,51.5363,51.617,51.1685,51.2313,170400.0
2014-04-04 15:10:00,57.11,57.36,57.07,57.27,191800.0,51.2313,51.4555,51.1954,51.3748,191800.0
2014-04-04 15:20:00,57.28,57.69,57.23,57.67,193800.0,51.3838,51.7516,51.3389,51.7336,193800.0
2014-04-04 15:30:00,57.66,57.66,57.35,57.41,233300.0,51.7247,51.7247,51.4466,51.5004,233300.0
2014-04-04 15:40:00,57.4,57.65,57.38,57.51,450800.0,51.4914,51.7157,51.4735,51.5901,450800.0
2014-04-04 15:50:00,57.52,57.59,57.3,57.32,452300.0,51.5991,51.6619,51.4017,51.4197,452300.0
2014-04-07 09:30:00,56.48,56.95,55.38,56.65,519200.0,50.6661,51.0877,49.6794,50.8186,519200.0
2014-04-07 09:40:00,56.52,56.73,56.0,56.51,190200.0,50.702,50.8904,50.2355,50.693,190200.0
2014-04-07 09:50:00,56.51,56.95,56.45,56.9,181400.0,50.693,51.0877,50.6392,51.0429,181400.0
2014-04-07 10:00:00,56.89,56.95,56.55,56.85,159600.0,51.0339,51.0877,50.7289,50.998,159600.0
2014-04-07 10:10:00,56.84,57.29,56.83,57.0,124100.0,50.9891,51.3927,50.9801,51.1326,124100.0
2014-04-07 10:20:00,56.99,57.09,56.74,56.97,96300.0,51.1236,51.2133,50.8994,51.1057,96300.0
2014-04-07 10:30:00,56.97,57.03,56.69,56.94,175800.0,51.1057,51.1595,50.8545,51.0788,175800.0
2014-04-07 10:40:00,56.97,57.0,56.67,56.75,54800.0,51.1057,51.1326,50.8366,50.9083,54800.0
2014-04-07 10:50:00,56.75,56.82,56.6,56.76,50300.0,50.9083,50.9711,50.7738,50.9173,50300.0
2014-04-07 11:00:00,56.75,57.05,56.67,56.71,58400.0,50.9083,51.1774,50.8366,50.8724,58400.0
2014-04-07 11:10:00,56.69,56.92,56.57,56.8,58800.0,50.8545,51.0608,50.7469,50.9532,58800.0
2014-04-07 11:20:00,56.81,56.81,56.47,56.47,70500.0,50.9622,50.9622,50.6572,50.6572,70500.0
2014-04-07 11:30:00,56.45,56.47,56.16,56.23,131400.0,50.6392,50.6572,50.3791,50.4419,131400.0
2014-04-07 11:40:00,56.22,56.22,55.72,55.74,116300.0,50.4329,50.4329,49.9844,50.0023,116300.0
2014-04-07 11:50:00,55.73,55.75,55.5,55.63,129900.0,49.9933,50.0113,49.787,49.9036,129900.0
2014-04-07 12:00:00,55.62,56.0,55.55,55.85,51700.0,49.8946,50.2355,49.8319,50.101,51700.0
2014-04-07 12:10:00,55.85,55.98,55.82,55.85,137100.0,50.101,50.2176,50.0741,50.101,137100.0
2014-04-07 12:20:00,55.85,55.98,55.84,55.94,40000.0,50.101,50.2176,50.092,50.1817,40000.0
2014-04-07 12:30:00,55.95,56.14,55.83,56.08,48700.0,50.1907,50.3611,50.083,50.3073,48700.0
2014-04-07 12:40:00,56.1,56.14,55.82,55.82,65400.0,50.3252,50.3611,50.0741,50.0741,65400.0
2014-04-07 12:50:00,55.83,55.91,55.72,55.72,45900.0,50.083,50.1548,49.9844,49.9844,45900.0
2014-04-07 13:00:00,55.71,55.74,55.47,55.5,166300.0,49.9754,50.0023,49.7601,49.787,166300.0
2014-04-07 13:10:00,55.51,55.63,55.47,55.51,94300.0,49.796,49.9036,49.7601,49.796,94300.0
2014-04-07 13:20:00,55.5,55.67,55.49,55.53,61400.0,49.787,49.9395,49.778,49.8139,61400.0
2014-04-07 13:30:00,55.5,55.57,55.3,55.41,112300.0,49.787,49.8498,49.6076,49.7063,112300.0
2014-04-07 13:40:00,55.4,55.52,55.34,55.5,54500.0,49.6973,49.8049,49.6435,49.787,54500.0
2014-04-07 13:50:00,55.51,55.54,55.3,55.36,52500.0,49.796,49.8229,49.6076,49.6614,52500.0
2014-04-07 14:00:00,55.36,55.48,55.3,55.4,69600.0,49.6614,49.7691,49.6076,49.6973,69600.0
2014-04-07 14:10:00,55.4,55.46,55.14,55.14,136200.0,49.6973,49.7511,49.4641,49.4641,136200.0
2014-04-07 14:20:00,55.14,55.14,54.8,55.02,251600.0,49.4641,49.4641,49.1591,49.3564,251600.0
2014-04-07 14:30:00,55.03,55.09,54.9,55.08,86600.0,49.3654,49.4192,49.2488,49.4102,86600.0
2014-04-07 14:40:00,55.08,55.31,55.08,55.2,191000.0,49.4102,49.6166,49.4102,49.5179,191000.0
2014-04-07 14:50:00,55.2,55.68,55.18,55.59,267100.0,49.5179,49.9485,49.4999,49.8677,267100.0
2014-04-07 15:00:00,55.6,55.83,55.55,55.82,169700.0,49.8767,50.083,49.8319,50.0741,169700.0
2014-04-07 15:10:00,55.83,56.04,55.69,55.9,196600.0,50.083,50.2714,49.9574,50.1458,196600.0
2014-04-07 15:20:00,55.91,56.42,55.85,56.33,151100.0,50.1548,50.6123,50.101,50.5316,151100.0
2014-04-07 15:30:00,56.32,56.34,56.12,56.13,163400.0,50.5226,50.5405,50.3432,50.3522,163400.0
2014-04-07 15:40:00,56.13,56.14,55.88,55.89,146500.0,50.3522,50.3611,50.1279,50.1369,146500.0
2014-04-07 15:50:00,55.89,55.89,55.69,55.71,252600.0,50.1369,50.1369,49.9574,49.9754,252600.0
2014-04-08 09:30:00,57.25,57.43,56.52,56.8,187400.0,51.3569,51.5183,50.702,50.9532,187400.0
2014-04-08 09:40:00,56.81,56.81,56.24,56.48,101600.0,50.9622,50.9622,50.4508,50.6661,101600.0
2014-04-08 09:50:00,56.48,56.6,56.13,56.17,139000.0,50.6661,50.7738,50.3522,50.388,139000.0
2014-04-08 10:00:00,56.18,56.74,56.18,56.74,107500.0,50.397,50.8994,50.397,50.8994,107500.0
2014-04-08 10:10:00,56.76,56.76,56.21,56.33,116900.0,50.9173,50.9173,50.4239,50.5316,116900.0
2014-04-08 10:20:00,56.33,56.41,55.9,55.94,132400.0,50.5316,50.6033,50.1458,50.1817,132400.0
2014-04-08 10:30:00,55.96,56.68,55.93,56.68,75500.0,50.1996,50.8455,50.1727,50.8455,75500.0
2014-04-08 10:40:00,56.7,56.79,56.62,56.7,53400.0,50.8635,50.9442,50.7917,50.8635,53400.0
2014-04-08 10:50:00,56.7,56.96,56.7,56.83,74300.0,50.8635,51.0967,50.8635,50.9801,74300.0
2014-04-08 11:00:00,56.84,56.97,56.77,56.9,61100.0,50.9891,51.1057,50.9263,51.0429,61100.0
2014-04-08 11:10:00,56.91,57.06,56.73,56.99,65000.0,51.0519,51.1864,50.8904,51.1236,65000.0
2014-04-08 11:20:00,57.0,57.14,56.99,57.07,72200.0,51.1326,51.2582,51.1236,51.1954,72200.0
2014-04-08 11:30:00,57.08,57.22,57.01,57.07,267000.0,51.2044,51.3299,51.1416,51.1954,267000.0
2014-04-08 11:40:00,57.07,57.25,56.98,57.13,66500.0,51.1954,51.3569,51.1147,51.2492,66500.0
2014-04-08 11:50:00,57.14,57.39,57.12,57.26,53700.0,51.2582,51.4825,51.2402,51.3658,53700.0
2014-04-08 12:00:00,57.28,57.41,57.22,57.32,47100.0,51.3838,51.5004,51.3299,51.4197,47100.0
2014-04-08 12:10:00,57.29,57.71,57.28,57.64,123500.0,51.3927,51.7695,51.3838,51.7067,123500.0
2014-04-08 12:20:00,57.64,57.66,57.54,57.65,78500.0,51.7067,51.7247,51.617,51.7157,78500.0
2014-04-08 12:30:00,57.65,57.7,57.52,57.6,31400.0,51.7157,51.7605,51.5991,51.6708,31400.0
2014-04-08 12:40:00,57.57,57.71,57.46,57.67,47400.0,51.6439,51.7695,51.5452,51.7336,47400.0
2014-04-08 12:50:00,57.67,57.67,57.45,57.46,62600.0,51.7336,51.7336,51.5363,51.5452,62600.0
2014-04-08 13:00:00,57.46,57.57,57.39,57.44,56800.0,51.5452,51.6439,51.4825,51.5273,56800.0
2014-04-08 13:10:00,57.47,57.6,57.45,57.57,57100.0,51.5542,51.6708,51.5363,51.6439,57100.0
2014-04-08 13:20:00,57.55,57.95,57.5,57.9,112800.0,51.626,51.9848,51.5811,51.94,112800.0
2014-04-08 13:30:00,57.91,58.13,57.83,58.0,136300.0,51.9489,52.1463,51.8772,52.0297,136300.0
2014-04-08 13:40:00,58.0,58.35,57.98,58.22,148800.0,52.0297,52.3436,52.0117,52.227,148800.0
2014-04-08 13:50:00,58.23,58.26,58.14,58.2,61000.0,52.236,52.2629,52.1552,52.2091,61000.0
2014-04-08 14:00:00,58.2,58.24,57.95,57.97,73800.0,52.2091,52.245,51.9848,52.0027,73800.0
2014-04-08 14:10:00,57.98,58.23,57.97,58.07,104800.0,52.0117,52.236,52.0027,52.0925,104800.0
2014-04-08 14:20:00,58.07,58.13,57.95,57.98,107100.0,52.0925,52.1463,51.9848,52.0117,107100.0
2014-04-08 14:30:00,57.98,58.11,57.98,58.01,50800.0,52.0117,52.1283,52.0117,52.0386,50800.0
2014-04-08 14:40:00,58.04,58.08,57.87,58.0,46000.0,52.0655,52.1014,51.913,52.0297,46000.0
2014-04-08 14:50:00,58.02,58.14,58.0,58.05,105400.0,52.0476,52.1552,52.0297,52.0745,105400.0
2014-04-08 15:00:00,58.04,58.07,57.78,57.99,114600.0,52.0655,52.0925,51.8323,52.0207,114600.0
2014-04-08 15:10:00,58.0,58.25,57.92,58.17,110700.0,52.0297,52.2539,51.9579,52.1822,110700.0
2014-04-08 15:20:00,58.18,58.26,58.15,58.2,58500.0,52.1911,52.2629,52.1642,52.2091,58500.0
2014-04-08 15:30:00,58.18,58.35,58.18,58.34,94500.0,52.1911,52.3436,52.1911,52.3347,94500.0
2014-04-08 15:40:00,58.35,58.37,58.21,58.3,149300.0,52.3436,52.3616,52.218,52.2988,149300.0
2014-04-08 15:50:00,58.29,58.29,58.12,58.24,235700.0,52.2898,52.2898,52.1373,52.245,235700.0
2014-04-09 09:30:00,60.12,60.8,59.32,59.36,280600.0,53.9314,54.5414,53.2138,53.2497,280600.0
2014-04-09 09:40:00,59.37,59.62,58.61,58.68,144000.0,53.2586,53.4829,52.5769,52.6397,144000.0
2014-04-09 09:50:00,58.68,59.02,58.65,58.69,67000.0,52.6397,52.9447,52.6127,52.6486,67000.0
2014-04-09 10:00:00,58.7,58.96,58.68,58.8,90400.0,52.6576,52.8908,52.6397,52.7473,90400.0
2014-04-09 10:10:00,58.81,59.0,58.63,58.88,72700.0,52.7563,52.9267,52.5948,52.8191,72700.0
2014-04-09 10:20:00,58.89,59.11,58.84,58.9,74800.0,52.828,53.0254,52.7832,52.837,74800.0
2014-04-09 10:30:00,58.92,59.03,58.79,58.83,42200.0,52.855,52.9536,52.7383,52.7742,42200.0
2014-04-09 10:40:00,58.85,59.0,58.69,58.9,57100.0,52.7922,52.9267,52.6486,52.837,57100.0
2014-04-09 10:50:00,58.91,59.09,58.76,58.86,65000.0,52.846,53.0075,52.7114,52.8011,65000.0
2014-04-09 11:00:00,58.84,58.92,58.73,58.86,37300.0,52.7832,52.855,52.6845,52.8011,37300.0
2014-04-09 11:10:00,58.85,58.91,58.72,58.87,38100.0,52.7922,52.846,52.6755,52.8101,38100.0
2014-04-09 11:20:00,58.89,59.0,58.79,58.92,42700.0,52.828,52.9267,52.7383,52.855,42700.0
2014-04-09 11:30:00,58.9,59.02,58.86,58.95,54200.0,52.837,52.9447,52.8011,52.8819,54200.0
2014-04-09 11:40:00,58.97,59.0,58.87,58.98,35800.0,52.8998,52.9267,52.8101,52.9088,35800.0
2014-04-09 11:50:00,59.0,59.02,58.83,58.94,31600.0,52.9267,52.9447,52.7742,52.8729,31600.0
2014-04-09 12:00:00,58.95,59.0,58.81,58.84,48000.0,52.8819,52.9267,52.7563,52.7832,48000.0
2014-04-09 12:10:00,58.81,58.81,58.69,58.73,33300.0,52.7563,52.7563,52.6486,52.6845,33300.0
2014-04-09 12:20:00,58.73,58.82,58.69,58.7,43300.0,52.6845,52.7653,52.6486,52.6576,43300.0
2014-04-09 12:30:00,58.7,58.88,58.68,58.85,85500.0,52.6576,52.8191,52.6397,52.7922,85500.0
2014-04-09 12:40:00,58.82,59.0,58.8,58.89,46100.0,52.7653,52.9267,52.7473,52.828,46100.0
2014-04-09 12:50:00,58.9,58.95,58.85,58.89,52500.0,52.837,52.8819,52.7922,52.828,52500.0
2014-04-09 13:00:00,58.91,58.93,58.8,58.87,57600.0,52.846,52.8639,52.7473,52.8101,57600.0
2014-04-09 13:10:00,58.87,58.94,58.82,58.92,52000.0,52.8101,52.8729,52.7653,52.855,52000.0
2014-04-09 13:20:00,58.92,59.09,58.9,59.03,50600.0,52.855,53.0075,52.837,52.9536,50600.0
2014-04-09 13:30:00,59.01,59.15,58.93,59.13,33500.0,52.9357,53.0613,52.8639,53.0433,33500.0
2014-04-09 13:40:00,59.14,59.15,58.98,59.02,37700.0,53.0523,53.0613,52.9088,52.9447,37700.0
2014-04-09 13:50:00,59.01,59.1,58.97,59.04,60300.0,52.9357,53.0164,52.8998,52.9626,60300.0
2014-04-09 14:00:00,59.05,59.35,59.05,59.34,98800.0,52.9716,53.2407,52.9716,53.2317,98800.0
2014-04-09 14:10:00,59.36,59.4,59.21,59.25,102600.0,53.2497,53.2855,53.1151,53.151,102600.0
2014-04-09 14:20:00,59.25,59.45,59.23,59.43,132800.0,53.151,53.3304,53.133,53.3125,132800.0
2014-04-09 14:30:00,59.43,59.74,59.43,59.48,162200.0,53.3125,53.5905,53.3125,53.3573,162200.0
2014-04-09 14:40:00,59.47,59.51,59.3,59.34,125300.0,53.3483,53.3842,53.1958,53.2317,125300.0
2014-04-09 14:50:00,59.34,59.36,59.0,59.1,53000.0,53.2317,53.2497,52.9267,53.0164,53000.0
2014-04-09 15:00:00,59.09,59.21,59.04,59.14,121300.0,53.0075,53.1151,52.9626,53.0523,121300.0
2014-04-09 15:10:00,59.15,59.17,58.97,59.03,117300.0,53.0613,53.0792,52.8998,52.9536,117300.0
2014-04-09 15:20:00,59.03,59.2,59.0,59.2,99100.0,52.9536,53.1061,52.9267,53.1061,99100.0
2014-04-09 15:30:00,59.2,59.43,59.2,59.28,83400.0,53.1061,53.3125,53.1061,53.1779,83400.0
2014-04-09 15:40:00,59.29,59.39,59.28,59.38,87200.0,53.1869,53.2766,53.1779,53.2676,87200.0
2014-04-09 15:50:00,59.37,59.4,59.28,59.34,133500.0,53.2586,53.2855,53.1779,53.2317,133500.0
2014-04-10 09:30:00,59.7,59.7,58.88,59.18,111000.0,53.5547,53.5547,52.8191,53.0882,111000.0
2014-04-10 09:40:00,59.23,59.58,59.18,59.3,39300.0,53.133,53.447,53.0882,53.1958,39300.0
2014-04-10 09:50:00,59.35,59.47,58.87,59.27,56200.0,53.2407,53.3483,52.8101,53.1689,56200.0
2014-04-10 10:00:00,59.25,59.33,58.97,59.32,31100.0,53.151,53.2228,52.8998,53.2138,31100.0
2014-04-10 10:10:00,59.41,59.58,59.0,59.0,53200.0,53.2945,53.447,52.9267,52.9267,53200.0
2014-04-10 10:20:00,59.03,59.38,59.03,59.38,45000.0,52.9536,53.2676,52.9536,53.2676,45000.0
2014-04-10 10:30:00,59.42,59.45,59.03,59.03,34100.0,53.3035,53.3304,52.9536,52.9536,34100.0
2014-04-10 10:40:00,59.02,59.16,58.75,58.77,52600.0,52.9447,53.0703,52.7025,52.7204,52600.0
2014-04-10 10:50:00,58.79,58.93,58.46,58.46,35000.0,52.7383,52.8639,52.4423,52.4423,35000.0
2014-04-10 11:00:00,58.49,58.62,58.31,58.5,49500.0,52.4692,52.5858,52.3077,52.4782,49500.0
2014-04-10 11:10:00,58.52,58.66,58.42,58.49,78200.0,52.4961,52.6217,52.4064,52.4692,78200.0
2014-04-10 11:20:00,58.53,58.55,58.24,58.26,66900.0,52.5051,52.523,52.245,52.2629,66900.0
2014-04-10 11:30:00,58.26,58.32,58.23,58.27,62600.0,52.2629,52.3167,52.236,52.2719,62600.0
2014-04-10 11:40:00,58.26,58.45,58.24,58.24,45900.0,52.2629,52.4333,52.245,52.245,45900.0
2014-04-10 11:50:00,58.24,58.27,58.02,58.14,54000.0,52.245,52.2719,52.0476,52.1552,54000.0
2014-04-10 12:00:00,58.14,58.23,57.98,57.99,48900.0,52.1552,52.236,52.0117,52.0207,48900.0
2014-04-10 12:10:00,57.98,58.1,57.83,57.99,57400.0,52.0117,52.1194,51.8772,52.0207,57400.0
2014-04-10 12:20:00,58.05,58.2,58.01,58.12,28900.0,52.0745,52.2091,52.0386,52.1373,28900.0
2014-04-10 12:30:00,58.12,58.23,58.08,58.15,27900.0,52.1373,52.236,52.1014,52.1642,27900.0
2014-04-10 12:40:00,58.17,58.17,58.0,58.1,23900.0,52.1822,52.1822,52.0297,52.1194,23900.0
2014-04-10 12:50:00,58.09,58.1,57.85,57.89,31200.0,52.1104,52.1194,51.8951,51.931,31200.0
2014-04-10 13:00:00,57.89,58.11,57.7,58.07,51900.0,51.931,52.1283,51.7605,52.0925,51900.0
2014-04-10 13:10:00,58.13,58.18,57.9,57.94,27800.0,52.1463,52.1911,51.94,51.9758,27800.0
2014-04-10 13:20:00,57.93,57.93,57.68,57.69,62300.0,51.9669,51.9669,51.7426,51.7516,62300.0
2014-04-10 13:30:00,57.68,57.8,57.65,57.73,47200.0,51.7426,51.8502,51.7157,51.7875,47200.0
2014-04-10 13:40:00,57.69,57.87,57.67,57.85,58500.0,51.7516,51.913,51.7336,51.8951,58500.0
2014-04-10 13:50:00,57.84,58.13,57.71,58.09,82500.0,51.8861,52.1463,51.7695,52.1104,82500.0
2014-04-10 14:00:00,58.07,58.11,57.96,58.02,50900.0,52.0925,52.1283,51.9938,52.0476,50900.0
2014-04-10 14:10:00,58.0,58.1,57.93,58.02,41800.0,52.0297,52.1194,51.9669,52.0476,41800.0
2014-04-10 14:20:00,58.01,58.04,57.88,57.88,45800.0,52.0386,52.0655,51.922,51.922,45800.0
2014-04-10 14:30:00,57.84,57.9,57.53,57.64,59900.0,51.8861,51.94,51.608,51.7067,59900.0
2014-04-10 14:40:00,57.64,57.9,57.62,57.64,57800.0,51.7067,51.94,51.6888,51.7067,57800.0
2014-04-10 14:50:00,57.64,57.77,57.53,57.65,70100.0,51.7067,51.8233,51.608,51.7157,70100.0
2014-04-10 15:00:00,57.65,57.67,57.38,57.42,118200.0,51.7157,51.7336,51.4735,51.5094,118200.0
2014-04-10 15:10:00,57.4,57.56,57.37,57.55,73700.0,51.4914,51.635,51.4645,51.626,73700.0
2014-04-10 15:20:00,57.54,57.55,57.37,57.44,75000.0,51.617,51.626,51.4645,51.5273,75000.0
2014-04-10 15:30:00,57.42,57.48,57.29,57.42,137700.0,51.5094,51.5632,51.3927,51.5094,137700.0
2014-04-10 15:40:00,57.42,57.57,57.36,57.53,138400.0,51.5094,51.6439,51.4555,51.608,138400.0
2014-04-10 15:50:00,57.52,57.54,57.36,57.37,232700.0,51.5991,51.617,51.4555,51.4645,232700.0
2014-04-11 09:30:00,56.1,57.07,56.07,57.07,180800.0,50.3252,51.1954,50.2983,51.1954,180800.0
2014-04-11 09:40:00,57.15,57.95,57.15,57.72,65600.0,51.2672,51.9848,51.2672,51.7785,65600.0
2014-04-11 09:50:00,57.72,57.85,57.4,57.62,37700.0,51.7785,51.8951,51.4914,51.6888,37700.0
2014-04-11 10:00:00,57.54,57.58,57.04,57.09,37100.0,51.617,51.6529,51.1685,51.2133,37100.0
2014-04-11 10:10:00,57.16,57.27,56.69,56.75,55300.0,51.2761,51.3748,50.8545,50.9083,55300.0
2014-04-11 10:20:00,56.77,57.16,56.6,57.08,103900.0,50.9263,51.2761,50.7738,51.2044,103900.0
2014-04-11 10:30:00,57.04,57.17,56.84,56.84,99800.0,51.1685,51.2851,50.9891,50.9891,99800.0
2014-04-11 10:40:00,56.85,57.1,56.73,56.91,79600.0,50.998,51.2223,50.8904,51.0519,79600.0
2014-04-11 10:50:00,56.88,57.43,56.85,57.15,54800.0,51.0249,51.5183,50.998,51.2672,54800.0
2014-04-11 11:00:00,57.16,57.21,56.88,56.88,51900.0,51.2761,51.321,51.0249,51.0249,51900.0
2014-04-11 11:10:00,56.88,57.44,56.83,57.38,75200.0,51.0249,51.5273,50.9801,51.4735,75200.0
2014-04-11 11:20:00,57.36,57.36,57.06,57.16,39800.0,51.4555,51.4555,51.1864,51.2761,39800.0
2014-04-11 11:30:00,57.14,57.22,56.88,56.97,44600.0,51.2582,51.3299,51.0249,51.1057,44600.0
2014-04-11 11:40:00,56.96,56.98,56.67,56.72,32000.0,51.0967,51.1147,50.8366,50.8814,32000.0
2014-04-11 11:50:00,56.72,56.84,56.6,56.69,40700.0,50.8814,50.9891,50.7738,50.8545,40700.0
2014-04-11 12:00:00,56.72,57.01,56.72,56.89,46900.0,50.8814,51.1416,50.8814,51.0339,46900.0
2014-04-11 12:10:00,56.87,56.92,56.57,56.82,64000.0,51.016,51.0608,50.7469,50.9711,64000.0
2014-04-11 12:20:00,56.78,56.81,56.55,56.55,60800.0,50.9352,50.9622,50.7289,50.7289,60800.0
2014-04-11 12:30:00,56.55,57.02,56.55,57.02,70700.0,50.7289,51.1505,50.7289,51.1505,70700.0
2014-04-11 12:40:00,57.04,57.1,56.96,56.99,33000.0,51.1685,51.2223,51.0967,51.1236,33000.0
2014-04-11 12:50:00,56.96,57.01,56.82,57.01,24400.0,51.0967,51.1416,50.9711,51.1416,24400.0
2014-04-11 13:00:00,57.03,57.04,56.69,56.77,16400.0,51.1595,51.1685,50.8545,50.9263,16400.0
2014-04-11 13:10:00,56.74,56.88,56.69,56.73,13300.0,50.8994,51.0249,50.8545,50.8904,13300.0
2014-04-11 13:20:00,56.75,56.76,56.55,56.58,71400.0,50.9083,50.9173,50.7289,50.7558,71400.0
2014-04-11 13:30:00,56.55,56.68,56.46,56.59,50000.0,50.7289,50.8455,50.6482,50.7648,50000.0
2014-04-11 13:40:00,56.6,56.67,56.48,56.51,40600.0,50.7738,50.8366,50.6661,50.693,40600.0
2014-04-11 13:50:00,56.52,56.54,56.28,56.38,59600.0,50.702,50.7199,50.4867,50.5764,59600.0
2014-04-11 14:00:00,56.38,56.51,56.34,56.43,59400.0,50.5764,50.693,50.5405,50.6213,59400.0
2014-04-11 14:10:00,56.45,56.45,56.08,56.14,52700.0,50.6392,50.6392,50.3073,50.3611,52700.0
2014-04-11 14:20:00,56.13,56.23,56.05,56.13,60800.0,50.3522,50.4419,50.2804,50.3522,60800.0
2014-04-11 14:30:00,56.11,56.13,55.82,55.83,102300.0,50.3342,50.3522,50.0741,50.083,102300.0
2014-04-11 14:40:00,55.83,55.83,55.52,55.55,132600.0,50.083,50.083,49.8049,49.8319,132600.0
2014-04-11 14:50:00,55.55,55.99,55.55,55.94,88200.0,49.8319,50.2266,49.8319,50.1817,88200.0
2014-04-11 15:00:00,55.93,56.07,55.89,56.07,82800.0,50.1727,50.2983,50.1369,50.2983,82800.0
2014-04-11 15:10:00,56.07,56.1,55.91,56.0,69400.0,50.2983,50.3252,50.1548,50.2355,69400.0
2014-04-11 15:20:00,56.0,56.22,56.0,56.2,64100.0,50.2355,50.4329,50.2355,50.4149,64100.0
2014-04-11 15:30:00,56.2,56.37,56.17,56.37,157000.0,50.4149,50.5674,50.388,50.5674,157000.0
2014-04-11 15:40:00,56.37,56.46,56.34,56.38,173900.0,50.5674,50.6482,50.5405,50.5764,173900.0
2014-04-11 15:50:00,56.38,56.41,56.19,56.22,217900.0,50.5764,50.6033,50.406,50.4329,217900.0
2014-04-14 09:30:00,56.59,56.99,56.55,56.84,102500.0,50.7648,51.1236,50.7289,50.9891,102500.0
2014-04-14 09:40:00,56.86,57.0,56.6,56.9,64100.0,51.007,51.1326,50.7738,51.0429,64100.0
2014-04-14 09:50:00,56.87,56.98,56.58,56.65,124000.0,51.016,51.1147,50.7558,50.8186,124000.0
2014-04-14 10:00:00,56.59,56.92,56.48,56.87,67000.0,50.7648,51.0608,50.6661,51.016,67000.0
2014-04-14 10:10:00,56.9,56.9,56.58,56.61,70900.0,51.0429,51.0429,50.7558,50.7827,70900.0
2014-04-14 10:20:00,56.61,56.71,56.48,56.58,74000.0,50.7827,50.8724,50.6661,50.7558,74000.0
2014-04-14 10:30:00,56.55,56.68,56.48,56.59,67200.0,50.7289,50.8455,50.6661,50.7648,67200.0
2014-04-14 10:40:00,56.62,56.82,56.52,56.81,195500.0,50.7917,50.9711,50.702,50.9622,195500.0
2014-04-14 10:50:00,56.77,57.36,56.73,57.35,240800.0,50.9263,51.4555,50.8904,51.4466,240800.0
2014-04-14 11:00:00,57.37,57.49,57.28,57.33,63800.0,51.4645,51.5722,51.3838,51.4286,63800.0
2014-04-14 11:10:00,57.32,57.53,57.26,57.41,55700.0,51.4197,51.608,51.3658,51.5004,55700.0
2014-04-14 11:20:00,57.38,57.38,57.19,57.23,22700.0,51.4735,51.4735,51.303,51.3389,22700.0
2014-04-14 11:30:00,57.23,57.34,57.15,57.31,109500.0,51.3389,51.4376,51.2672,51.4107,109500.0
2014-04-14 11:40:00,57.34,57.34,57.2,57.3,23500.0,51.4376,51.4376,51.312,51.4017,23500.0
2014-04-14 11:50:00,57.29,57.29,57.01,57.04,17200.0,51.3927,51.3927,51.1416,51.1685,17200.0
2014-04-14 12:00:00,57.02,57.1,56.83,56.9,31200.0,51.1505,51.2223,50.9801,51.0429,31200.0
2014-04-14 12:10:00,56.87,57.06,56.84,56.92,40200.0,51.016,51.1864,50.9891,51.0608,40200.0
2014-04-14 12:20:00,56.91,56.93,56.81,56.89,10900.0,51.0519,51.0698,50.9622,51.0339,10900.0
2014-04-14 12:30:00,56.9,57.05,56.84,56.92,21200.0,51.0429,51.1774,50.9891,51.0608,21200.0
2014-04-14 12:40:00,56.91,56.97,56.86,56.94,6300.0,51.0519,51.1057,51.007,51.0788,6300.0
2014-04-14 12:50:00,56.94,57.06,56.91,56.95,25200.0,51.0788,51.1864,51.0519,51.0877,25200.0
2014-04-14 13:00:00,56.96,56.97,56.88,56.88,17000.0,51.0967,51.1057,51.0249,51.0249,17000.0
2014-04-14 13:10:00,56.88,56.89,56.63,56.69,31900.0,51.0249,51.0339,50.8007,50.8545,31900.0
2014-04-14 13:20:00,56.7,56.81,56.63,56.76,65700.0,50.8635,50.9622,50.8007,50.9173,65700.0
2014-04-14 13:30:00,56.76,57.08,56.7,57.04,86600.0,50.9173,51.2044,50.8635,51.1685,86600.0
2014-04-14 13:40:00,57.05,57.05,56.78,56.82,37000.0,51.1774,51.1774,50.9352,50.9711,37000.0
2014-04-14 13:50:00,56.82,56.84,56.62,56.62,22300.0,50.9711,50.9891,50.7917,50.7917,22300.0
2014-04-14 14:00:00,56.61,56.69,56.43,56.67,25100.0,50.7827,50.8545,50.6213,50.8366,25100.0
2014-04-14 14:10:00,56.64,56.66,56.41,56.44,28800.0,50.8097,50.8276,50.6033,50.6302,28800.0
2014-04-14 14:20:00,56.44,56.47,56.27,56.28,28200.0,50.6302,50.6572,50.4777,50.4867,28200.0
2014-04-14 14:30:00,56.27,56.47,56.14,56.36,53800.0,50.4777,50.6572,50.3611,50.5585,53800.0
2014-04-14 14:40:00,56.37,56.43,56.24,56.35,33600.0,50.5674,50.6213,50.4508,50.5495,33600.0
2014-04-14 14:50:00,56.34,56.42,56.1,56.11,36500.0,50.5405,50.6123,50.3252,50.3342,36500.0
2014-04-14 15:00:00,56.12,56.13,55.92,55.94,53200.0,50.3432,50.3522,50.1638,50.1817,53200.0
2014-04-14 15:10:00,55.94,55.95,55.68,55.91,48400.0,50.1817,50.1907,49.9485,50.1548,48400.0
2014-04-14 15:20:00,55.93,56.15,55.93,56.12,30500.0,50.1727,50.3701,50.1727,50.3432,30500.0
2014-04-14 15:30:00,56.15,56.27,56.08,56.23,57500.0,50.3701,50.4777,50.3073,50.4419,57500.0
2014-04-14 15:40:00,56.2,56.39,56.14,56.31,76000.0,50.4149,50.5854,50.3611,50.5136,76000.0
2014-04-14 15:50:00,56.31,56.45,56.25,56.4,174900.0,50.5136,50.6392,50.4598,50.5944,174900.0
2014-04-15 09:30:00,56.96,57.65,56.66,57.65,94700.0,51.0967,51.7157,50.8276,51.7157,94700.0
2014-04-15 09:40:00,57.65,57.75,57.38,57.66,173800.0,51.7157,51.8054,51.4735,51.7247,173800.0
2014-04-15 09:50:00,57.63,58.31,57.63,57.92,84000.0,51.6977,52.3077,51.6977,51.9579,84000.0
2014-04-15 10:00:00,57.91,58.11,57.4,57.45,90000.0,51.9489,52.1283,51.4914,51.5363,90000.0
2014-04-15 10:10:00,57.51,57.52,56.91,56.96,50200.0,51.5901,51.5991,51.0519,51.0967,50200.0
2014-04-15 10:20:00,56.93,57.29,56.89,57.03,52400.0,51.0698,51.3927,51.0339,51.1595,52400.0
2014-04-15 10:30:00,56.94,57.16,56.71,57.02,90600.0,51.0788,51.2761,50.8724,51.1505,90600.0
2014-04-15 10:40:00,57.03,57.29,56.91,56.98,62500.0,51.1595,51.3927,51.0519,51.1147,62500.0
2014-04-15 10:50:00,56.99,57.08,56.48,56.64,53300.0,51.1236,51.2044,50.6661,50.8097,53300.0
2014-04-15 11:00:00,56.62,56.63,56.32,56.57,95400.0,50.7917,50.8007,50.5226,50.7469,95400.0
2014-04-15 11:10:00,56.59,56.85,56.45,56.82,51800.0,50.7648,50.998,50.6392,50.9711,51800.0
2014-04-15 11:20:00,56.77,56.97,56.55,56.6,29800.0,50.9263,51.1057,50.7289,50.7738,29800.0
2014-04-15 11:30:00,56.66,56.92,56.58,56.86,38700.0,50.8276,51.0608,50.7558,51.007,38700.0
2014-04-15 11:40:00,56.85,56.88,56.51,56.53,39900.0,50.998,51.0249,50.693,50.711,39900.0
2014-04-15 11:50:00,56.52,56.53,56.31,56.41,70100.0,50.702,50.711,50.5136,50.6033,70100.0
2014-04-15 12:00:00,56.4,56.4,56.19,56.32,46900.0,50.5944,50.5944,50.406,50.5226,46900.0
2014-04-15 12:10:00,56.3,56.62,56.2,56.56,35600.0,50.5047,50.7917,50.4149,50.7379,35600.0
2014-04-15 12:20:00,56.59,56.66,56.39,56.65,25700.0,50.7648,50.8276,50.5854,50.8186,25700.0
2014-04-15 12:30:00,56.63,56.67,56.52,56.56,35300.0,50.8007,50.8366,50.702,50.7379,35300.0
2014-04-15 12:40:00,56.57,56.76,56.53,56.57,47300.0,50.7469,50.9173,50.711,50.7469,47300.0
2014-04-15 12:50:00,56.58,56.66,56.45,56.45,76000.0,50.7558,50.8276,50.6392,50.6392,76000.0
2014-04-15 13:00:00,56.47,56.63,56.28,56.56,61300.0,50.6572,50.8007,50.4867,50.7379,61300.0
2014-04-15 13:10:00,56.55,56.83,56.48,56.83,29500.0,50.7289,50.9801,50.6661,50.9801,29500.0
2014-04-15 13:20:00,56.83,56.83,56.56,56.77,32800.0,50.9801,50.9801,50.7379,50.9263,32800.0
2014-04-15 13:30:00,56.8,57.01,56.7,56.94,52000.0,50.9532,51.1416,50.8635,51.0788,52000.0
2014-04-15 13:40:00,56.92,57.1,56.89,57.04,29700.0,51.0608,51.2223,51.0339,51.1685,29700.0
2014-04-15 13:50:00,57.02,57.38,57.02,57.32,34400.0,51.1505,51.4735,51.1505,51.4197,34400.0
2014-04-15 14:00:00,57.3,57.51,57.22,57.23,31700.0,51.4017,51.5901,51.3299,51.3389,31700.0
2014-04-15 14:10:00,57.22,57.36,57.13,57.18,43100.0,51.3299,51.4555,51.2492,51.2941,43100.0
2014-04-15 14:20:00,57.2,57.33,57.14,57.28,36100.0,51.312,51.4286,51.2582,51.3838,36100.0
2014-04-15 14:30:00,57.28,57.58,57.28,57.46,45600.0,51.3838,51.6529,51.3838,51.5452,45600.0
2014-04-15 14:40:00,57.47,57.58,57.38,57.45,30800.0,51.5542,51.6529,51.4735,51.5363,30800.0
2014-04-15 14:50:00,57.47,57.64,57.45,57.45,51000.0,51.5542,51.7067,51.5363,51.5363,51000.0
2014-04-15 15:00:00,57.45,57.54,57.34,57.42,43200.0,51.5363,51.617,51.4376,51.5094,43200.0
2014-04-15 15:10:00,57.42,57.8,57.37,57.8,49800.0,51.5094,51.8502,51.4645,51.8502,49800.0
2014-04-15 15:20:00,57.83,58.08,57.72,58.07,125400.0,51.8772,52.1014,51.7785,52.0925,125400.0
2014-04-15 15:30:00,58.07,58.08,57.73,57.77,99600.0,52.0925,52.1014,51.7875,51.8233,99600.0
2014-04-15 15:40:00,57.77,57.82,57.69,57.8,97400.0,51.8233,51.8682,51.7516,51.8502,97400.0
2014-04-15 15:50:00,57.8,57.83,57.57,57.63,202900.0,51.8502,51.8772,51.6439,51.6977,202900.0
2014-04-16 09:30:00,58.56,58.56,57.08,57.34,77900.0,52.532,52.532,51.2044,51.4376,77900.0
2014-04-16 09:40:00,57.37,57.51,56.77,56.78,82600.0,51.4645,51.5901,50.9263,50.9352,82600.0
2014-04-16 09:50:00,56.78,57.25,56.5,57.11,61800.0,50.9352,51.3569,50.6841,51.2313,61800.0
2014-04-16 10:00:00,57.08,57.24,56.93,57.06,30600.0,51.2044,51.3479,51.0698,51.1864,30600.0
2014-04-16 10:10:00,57.08,57.37,57.0,57.28,53500.0,51.2044,51.4645,51.1326,51.3838,53500.0
2014-04-16 10:20:00,57.31,57.63,57.31,57.38,35600.0,51.4107,51.6977,51.4107,51.4735,35600.0
2014-04-16 10:30:00,57.38,57.56,57.35,57.5,47300.0,51.4735,51.635,51.4466,51.5811,47300.0
2014-04-16 10:40:00,57.48,57.51,56.72,57.03,99700.0,51.5632,51.5901,50.8814,51.1595,99700.0
2014-04-16 10:50:00,57.05,57.08,56.73,56.73,45000.0,51.1774,51.2044,50.8904,50.8904,45000.0
2014-04-16 11:00:00,56.71,57.0,56.61,57.0,23700.0,50.8724,51.1326,50.7827,51.1326,23700.0
2014-04-16 11:10:00,57.0,57.16,56.97,57.01,86400.0,51.1326,51.2761,51.1057,51.1416,86400.0
2014-04-16 11:20:00,57.0,57.1,56.9,57.1,18200.0,51.1326,51.2223,51.0429,51.2223,18200.0
2014-04-16 11:30:00,57.1,57.15,56.95,57.02,41100.0,51.2223,51.2672,51.0877,51.1505,41100.0
2014-04-16 11:40:00,57.04,57.18,56.95,57.17,73900.0,51.1685,51.2941,51.0877,51.2851,73900.0
2014-04-16 11:50:00,57.19,57.64,57.12,57.6,45800.0,51.303,51.7067,51.2402,51.6708,45800.0
2014-04-16 12:00:00,57.62,57.91,57.61,57.8,27800.0,51.6888,51.9489,51.6798,51.8502,27800.0
2014-04-16 12:10:00,57.8,57.84,57.69,57.78,28800.0,51.8502,51.8861,51.7516,51.8323,28800.0
2014-04-16 12:20:00,57.79,57.88,57.69,57.71,54000.0,51.8413,51.922,51.7516,51.7695,54000.0
2014-04-16 12:30:00,57.72,57.8,57.53,57.55,19600.0,51.7785,51.8502,51.608,51.626,19600.0
2014-04-16 12:40:00,57.56,57.68,57.4,57.41,33100.0,51.635,51.7426,51.4914,51.5004,33100.0
2014-04-16 12:50:00,57.43,57.5,57.26,57.29,25700.0,51.5183,51.5811,51.3658,51.3927,25700.0
2014-04-16 13:00:00,57.29,57.37,57.16,57.3,23500.0,51.3927,51.4645,51.2761,51.4017,23500.0
2014-04-16 13:10:00,57.3,57.43,57.24,57.37,17300.0,51.4017,51.5183,51.3479,51.4645,17300.0
2014-04-16 13:20:00,57.36,57.71,57.36,57.59,21700.0,51.4555,51.7695,51.4555,51.6619,21700.0
2014-04-16 13:30:00,57.6,57.6,57.34,57.42,20200.0,51.6708,51.6708,51.4376,51.5094,20200.0
2014-04-16 13:40:00,57.43,57.61,57.39,57.56,26700.0,51.5183,51.6798,51.4825,51.635,26700.0
2014-04-16 13:50:00,57.54,57.64,57.51,57.61,20600.0,51.617,51.7067,51.5901,51.6798,20600.0
2014-04-16 14:00:00,57.59,57.68,57.53,57.56,73400.0,51.6619,51.7426,51.608,51.635,73400.0
2014-04-16 14:10:00,57.58,57.61,57.38,57.43,25000.0,51.6529,51.6798,51.4735,51.5183,25000.0
2014-04-16 14:20:00,57.43,57.46,57.34,57.36,36700.0,51.5183,51.5452,51.4376,51.4555,36700.0
2014-04-16 14:30:00,57.37,57.55,57.34,57.53,39300.0,51.4645,51.626,51.4376,51.608,39300.0
2014-04-16 14:40:00,57.53,57.59,57.47,57.55,61200.0,51.608,51.6619,51.5542,51.626,61200.0
2014-04-16 14:50:00,57.53,57.66,57.53,57.66,21800.0,51.608,51.7247,51.608,51.7247,21800.0
2014-04-16 15:00:00,57.64,57.64,57.49,57.56,22600.0,51.7067,51.7067,51.5722,51.635,22600.0
2014-04-16 15:10:00,57.54,57.64,57.53,57.57,36800.0,51.617,51.7067,51.608,51.6439,36800.0
2014-04-16 15:20:00,57.58,57.8,57.56,57.8,45300.0,51.6529,51.8502,51.635,51.8502,45300.0
2014-04-16 15:30:00,57.8,57.86,57.77,57.86,61900.0,51.8502,51.9041,51.8233,51.9041,61900.0
2014-04-16 15:40:00,57.86,57.92,57.79,57.84,78200.0,51.9041,51.9579,51.8413,51.8861,78200.0
2014-04-16 15:50:00,57.83,57.96,57.82,57.92,97500.0,51.8772,51.9938,51.8682,51.9579,97500.0
2014-04-17 09:30:00,57.95,58.34,57.72,58.01,162800.0,51.9848,52.3347,51.7785,52.0386,162800.0
2014-04-17 09:40:00,58.11,58.58,57.99,58.0,147500.0,52.1283,52.55,52.0207,52.0297,147500.0
2014-04-17 09:50:00,58.01,58.11,57.51,58.1,29300.0,52.0386,52.1283,51.5901,52.1194,29300.0
2014-04-17 10:00:00,58.12,58.22,57.9,58.08,80100.0,52.1373,52.227,51.94,52.1014,80100.0
2014-04-17 10:10:00,58.06,58.25,57.93,58.01,130300.0,52.0835,52.2539,51.9669,52.0386,130300.0
2014-04-17 10:20:00,58.08,58.75,58.01,58.73,129900.0,52.1014,52.7025,52.0386,52.6845,129900.0
2014-04-17 10:30:00,58.73,59.14,58.65,59.08,177300.0,52.6845,53.0523,52.6127,52.9985,177300.0
2014-04-17 10:40:00,59.1,59.1,58.41,58.44,92700.0,53.0164,53.0164,52.3975,52.4244,92700.0
2014-04-17 10:50:00,58.43,58.7,58.4,58.66,28000.0,52.4154,52.6576,52.3885,52.6217,28000.0
2014-04-17 11:00:00,58.65,58.89,58.64,58.82,37800.0,52.6127,52.828,52.6038,52.7653,37800.0
2014-04-17 11:10:00,58.78,58.81,58.4,58.53,19800.0,52.7294,52.7563,52.3885,52.5051,19800.0
2014-04-17 11:20:00,58.54,58.61,58.41,58.54,19300.0,52.5141,52.5769,52.3975,52.5141,19300.0
2014-04-17 11:30:00,58.55,58.56,58.32,58.34,21000.0,52.523,52.532,52.3167,52.3347,21000.0
2014-04-17 11:40:00,58.32,58.44,58.2,58.24,32100.0,52.3167,52.4244,52.2091,52.245,32100.0
2014-04-17 11:50:00,58.24,58.27,58.05,58.1,58900.0,52.245,52.2719,52.0745,52.1194,58900.0
2014-04-17 12:00:00,58.08,58.37,58.04,58.34,93200.0,52.1014,52.3616,52.0655,52.3347,93200.0
2014-04-17 12:10:00,58.34,58.38,58.17,58.19,15400.0,52.3347,52.3705,52.1822,52.2001,15400.0
2014-04-17 12:20:00,58.15,58.4,58.09,58.4,18800.0,52.1642,52.3885,52.1104,52.3885,18800.0
2014-04-17 12:30:00,58.41,58.43,58.24,58.38,19100.0,52.3975,52.4154,52.245,52.3705,19100.0
2014-04-17 12:40:00,58.38,58.6,58.35,58.6,28000.0,52.3705,52.5679,52.3436,52.5679,28000.0
2014-04-17 12:50:00,58.6,58.7,58.48,58.51,20500.0,52.5679,52.6576,52.4602,52.4872,20500.0
2014-04-17 13:00:00,58.49,58.77,58.49,58.77,56500.0,52.4692,52.7204,52.4692,52.7204,56500.0
2014-04-17 13:10:00,58.77,58.87,58.68,58.72,44800.0,52.7204,52.8101,52.6397,52.6755,44800.0
2014-04-17 13:20:00,58.72,58.89,58.69,58.76,44100.0,52.6755,52.828,52.6486,52.7114,44100.0
2014-04-17 13:30:00,58.8,58.82,58.6,58.77,41100.0,52.7473,52.7653,52.5679,52.7204,41100.0
2014-04-17 13:40:00,58.77,58.82,58.65,58.71,32000.0,52.7204,52.7653,52.6127,52.6666,32000.0
2014-04-17 13:50:00,58.71,58.82,58.6,58.63,35700.0,52.6666,52.7653,52.5679,52.5948,35700.0
2014-04-17 14:00:00,58.61,58.69,58.52,58.66,34300.0,52.5769,52.6486,52.4961,52.6217,34300.0
2014-04-17 14:10:00,58.67,58.95,58.67,58.95,46700.0,52.6307,52.8819,52.6307,52.8819,46700.0
2014-04-17 14:20:00,58.95,58.96,58.77,58.79,52600.0,52.8819,52.8908,52.7204,52.7383,52600.0
2014-04-17 14:30:00,58.78,58.79,58.55,58.65,15300.0,52.7294,52.7383,52.523,52.6127,15300.0
2014-04-17 14:40:00,58.65,58.73,58.51,58.53,16000.0,52.6127,52.6845,52.4872,52.5051,16000.0
2014-04-17 14:50:00,58.54,58.57,58.48,58.53,21300.0,52.5141,52.541,52.4602,52.5051,21300.0
2014-04-17 15:00:00,58.54,58.57,58.49,58.55,31800.0,52.5141,52.541,52.4692,52.523,31800.0
2014-04-17 15:10:00,58.55,58.56,58.45,58.45,28400.0,52.523,52.532,52.4333,52.4333,28400.0
2014-04-17 15:20:00,58.46,58.5,58.31,58.34,45000.0,52.4423,52.4782,52.3077,52.3347,45000.0
2014-04-17 15:30:00,58.35,58.36,58.25,58.29,36800.0,52.3436,52.3526,52.2539,52.2898,36800.0
2014-04-17 15:40:00,58.29,58.29,58.2,58.27,42500.0,52.2898,52.2898,52.2091,52.2719,42500.0
2014-04-17 15:50:00,58.26,58.32,58.18,58.18,129400.0,52.2629,52.3167,52.1911,52.1911,129400.0
2014-04-21 09:30:00,59.25,59.48,58.52,58.68,161200.0,53.151,53.3573,52.4961,52.6397,161200.0
2014-04-21 09:40:00,58.64,59.02,58.64,58.87,183300.0,52.6038,52.9447,52.6038,52.8101,183300.0
2014-04-21 09:50:00,58.85,59.05,58.69,58.73,116900.0,52.7922,52.9716,52.6486,52.6845,116900.0
2014-04-21 10:00:00,58.76,58.94,58.65,58.72,103700.0,52.7114,52.8729,52.6127,52.6755,103700.0
2014-04-21 10:10:00,58.76,58.8,58.35,58.52,87400.0,52.7114,52.7473,52.3436,52.4961,87400.0
2014-04-21 10:20:00,58.51,58.57,57.99,58.01,170600.0,52.4872,52.541,52.0207,52.0386,170600.0
2014-04-21 10:30:00,58.01,58.14,57.61,57.68,41000.0,52.0386,52.1552,51.6798,51.7426,41000.0
2014-04-21 10:40:00,57.7,58.27,57.67,58.27,54300.0,51.7605,52.2719,51.7336,52.2719,54300.0
2014-04-21 10:50:00,58.25,58.42,58.14,58.42,103600.0,52.2539,52.4064,52.1552,52.4064,103600.0
2014-04-21 11:00:00,58.4,58.6,58.38,58.59,149600.0,52.3885,52.5679,52.3705,52.5589,149600.0
2014-04-21 11:10:00,58.6,58.91,58.55,58.87,87800.0,52.5679,52.846,52.523,52.8101,87800.0
2014-04-21 11:20:00,58.87,58.87,58.73,58.79,40600.0,52.8101,52.8101,52.6845,52.7383,40600.0
2014-04-21 11:30:00,58.8,58.82,58.66,58.8,23600.0,52.7473,52.7653,52.6217,52.7473,23600.0
2014-04-21 11:40:00,58.8,59.01,58.76,58.98,58100.0,52.7473,52.9357,52.7114,52.9088,58100.0
2014-04-21 11:50:00,58.99,59.02,58.9,58.9,143000.0,52.9178,52.9447,52.837,52.837,143000.0
2014-04-21 12:00:00,58.9,59.23,58.79,59.21,45200.0,52.837,53.133,52.7383,53.1151,45200.0
2014-04-21 12:10:00,59.2,59.25,59.1,59.25,33300.0,53.1061,53.151,53.0164,53.151,33300.0
2014-04-21 12:20:00,59.25,59.26,59.18,59.25,71100.0,53.151,53.16,53.0882,53.151,71100.0
2014-04-21 12:30:00,59.23,59.29,59.15,59.2,51200.0,53.133,53.1869,53.0613,53.1061,51200.0
2014-04-21 12:40:00,59.2,59.52,59.2,59.49,152000.0,53.1061,53.3932,53.1061,53.3663,152000.0
2014-04-21 12:50:00,59.48,59.65,59.42,59.61,26900.0,53.3573,53.5098,53.3035,53.4739,26900.0
2014-04-21 13:00:00,59.63,59.67,59.44,59.56,29500.0,53.4919,53.5278,53.3214,53.4291,29500.0
2014-04-21 13:10:00,59.56,59.63,59.53,59.55,17200.0,53.4291,53.4919,53.4022,53.4201,17200.0
2014-04-21 13:20:00,59.55,59.63,59.5,59.63,29500.0,53.4201,53.4919,53.3753,53.4919,29500.0
2014-04-21 13:30:00,59.62,59.66,59.55,59.58,32400.0,53.4829,53.5188,53.4201,53.447,32400.0
2014-04-21 13:40:00,59.6,59.63,59.51,59.57,33400.0,53.465,53.4919,53.3842,53.438,33400.0
2014-04-21 13:50:00,59.58,59.81,59.54,59.8,33600.0,53.447,53.6533,53.4111,53.6444,33600.0
2014-04-21 14:00:00,59.8,59.88,59.76,59.86,34900.0,53.6444,53.7161,53.6085,53.6982,34900.0
2014-04-21 14:10:00,59.86,60.03,59.85,60.03,62200.0,53.6982,53.8507,53.6892,53.8507,62200.0
2014-04-21 14:20:00,60.04,60.25,60.04,60.19,86700.0,53.8597,54.0481,53.8597,53.9942,86700.0
2014-04-21 14:30:00,60.21,60.22,60.04,60.15,45600.0,54.0122,54.0211,53.8597,53.9583,45600.0
2014-04-21 14:40:00,60.15,60.25,60.15,60.21,72000.0,53.9583,54.0481,53.9583,54.0122,72000.0
2014-04-21 14:50:00,60.21,60.24,60.07,60.12,85300.0,54.0122,54.0391,53.8866,53.9314,85300.0
2014-04-21 15:00:00,60.12,60.13,59.92,59.92,92200.0,53.9314,53.9404,53.752,53.752,92200.0
2014-04-21 15:10:00,59.92,60.0,59.73,59.92,110000.0,53.752,53.8238,53.5816,53.752,110000.0
2014-04-21 15:20:00,59.93,60.1,59.92,60.09,83400.0,53.761,53.9135,53.752,53.9045,83400.0
2014-04-21 15:30:00,60.09,60.09,59.95,60.05,74900.0,53.9045,53.9045,53.7789,53.8686,74900.0
2014-04-21 15:40:00,60.05,60.09,59.96,60.02,69600.0,53.8686,53.9045,53.7879,53.8417,69600.0
2014-04-21 15:50:00,60.03,60.1,60.03,60.09,188900.0,53.8507,53.9135,53.8507,53.9045,188900.0
2014-04-22 09:30:00,60.47,60.7,59.85,59.85,195700.0,54.2454,54.4517,53.6892,53.6892,195700.0
2014-04-22 09:40:00,59.86,60.17,59.7,60.03,191900.0,53.6982,53.9763,53.5547,53.8507,191900.0
2014-04-22 09:50:00,60.07,60.18,60.03,60.09,86700.0,53.8866,53.9853,53.8507,53.9045,86700.0
2014-04-22 10:00:00,60.09,60.4,60.08,60.33,128800.0,53.9045,54.1826,53.8955,54.1198,128800.0
2014-04-22 10:10:00,60.32,60.53,60.2,60.49,129700.0,54.1108,54.2992,54.0032,54.2633,129700.0
2014-04-22 10:20:00,60.49,60.53,60.31,60.33,113000.0,54.2633,54.2992,54.1019,54.1198,113000.0
2014-04-22 10:30:00,60.33,60.57,60.28,60.3,50700.0,54.1198,54.3351,54.075,54.0929,50700.0
2014-04-22 10:40:00,60.3,60.52,60.21,60.47,54700.0,54.0929,54.2903,54.0122,54.2454,54700.0
2014-04-22 10:50:00,60.47,60.67,60.47,60.6,39800.0,54.2454,54.4248,54.2454,54.362,39800.0
2014-04-22 11:00:00,60.6,60.78,60.58,60.74,54900.0,54.362,54.5235,54.3441,54.4876,54900.0
2014-04-22 11:10:00,60.72,60.81,60.56,60.79,46900.0,54.4697,54.5504,54.3261,54.5325,46900.0
2014-04-22 11:20:00,60.79,60.84,60.62,60.62,46600.0,54.5325,54.5773,54.38,54.38,46600.0
2014-04-22 11:30:00,60.62,60.67,60.55,60.66,48700.0,54.38,54.4248,54.3172,54.4158,48700.0
2014-04-22 11:40:00,60.66,60.68,60.45,60.53,34700.0,54.4158,54.4338,54.2275,54.2992,34700.0
2014-04-22 11:50:00,60.53,60.59,60.46,60.52,27600.0,54.2992,54.3531,54.2364,54.2903,27600.0
2014-04-22 12:00:00,60.54,60.62,60.47,60.5,39100.0,54.3082,54.38,54.2454,54.2723,39100.0
2014-04-22 12:10:00,60.49,60.74,60.47,60.71,30900.0,54.2633,54.4876,54.2454,54.4607,30900.0
2014-04-22 12:20:00,60.71,60.81,60.57,60.8,26600.0,54.4607,54.5504,54.3351,54.5414,26600.0
2014-04-22 12:30:00,60.8,60.8,60.46,60.51,23700.0,54.5414,54.5414,54.2364,54.2813,23700.0
2014-04-22 12:40:00,60.5,60.62,60.5,60.58,26500.0,54.2723,54.38,54.2723,54.3441,26500.0
2014-04-22 12:50:00,60.58,60.6,60.5,60.6,21200.0,54.3441,54.362,54.2723,54.362,21200.0
2014-04-22 13:00:00,60.63,60.72,60.61,60.71,52300.0,54.3889,54.4697,54.371,54.4607,52300.0
2014-04-22 13:10:00,60.69,60.8,60.52,60.54,90300.0,54.4428,54.5414,54.2903,54.3082,90300.0
2014-04-22 13:20:00,60.54,60.81,60.43,60.78,109800.0,54.3082,54.5504,54.2095,54.5235,109800.0
2014-04-22 13:30:00,60.78,60.89,60.72,60.81,33800.0,54.5235,54.6222,54.4697,54.5504,33800.0
2014-04-22 13:40:00,60.79,60.81,60.6,60.68,48400.0,54.5325,54.5504,54.362,54.4338,48400.0
2014-04-22 13:50:00,60.68,60.91,60.67,60.84,49000.0,54.4338,54.6401,54.4248,54.5773,49000.0
2014-04-22 14:00:00,60.83,60.98,60.73,60.95,49500.0,54.5683,54.7029,54.4786,54.676,49500.0
2014-04-22 14:10:00,60.96,61.14,60.92,61.12,63800.0,54.685,54.8464,54.6491,54.8285,63800.0
2014-04-22 14:20:00,61.13,61.18,61.03,61.1,33700.0,54.8375,54.8823,54.7478,54.8106,33700.0
2014-04-22 14:30:00,61.1,61.27,61.07,61.21,70900.0,54.8106,54.9631,54.7836,54.9092,70900.0
2014-04-22 14:40:00,61.21,61.25,61.04,61.08,54300.0,54.9092,54.9451,54.7567,54.7926,54300.0
2014-04-22 14:50:00,61.08,61.1,60.93,60.94,57900.0,54.7926,54.8106,54.6581,54.667,57900.0
2014-04-22 15:00:00,60.94,60.98,60.87,60.93,51500.0,54.667,54.7029,54.6042,54.6581,51500.0
2014-04-22 15:10:00,60.93,60.99,60.86,60.9,62600.0,54.6581,54.7119,54.5953,54.6311,62600.0
2014-04-22 15:20:00,60.91,60.92,60.75,60.75,81600.0,54.6401,54.6491,54.4966,54.4966,81600.0
2014-04-22 15:30:00,60.74,60.75,60.61,60.64,92400.0,54.4876,54.4966,54.371,54.3979,92400.0
2014-04-22 15:40:00,60.65,60.8,60.6,60.71,80900.0,54.4069,54.5414,54.362,54.4607,80900.0
2014-04-22 15:50:00,60.71,60.73,60.56,60.62,177000.0,54.4607,54.4786,54.3261,54.38,177000.0
2014-04-23 09:30:00,61.0,61.0,60.26,60.81,83600.0,54.7208,54.7208,54.057,54.5504,83600.0
2014-04-23 09:40:00,60.8,61.09,60.64,60.77,104600.0,54.5414,54.8016,54.3979,54.5145,104600.0
2014-04-23 09:50:00,60.81,61.06,60.77,60.86,103600.0,54.5504,54.7747,54.5145,54.5953,103600.0
2014-04-23 10:00:00,60.85,60.85,60.45,60.67,95000.0,54.5863,54.5863,54.2275,54.4248,95000.0
2014-04-23 10:10:00,60.67,60.98,60.66,60.97,111300.0,54.4248,54.7029,54.4158,54.6939,111300.0
2014-04-23 10:20:00,60.99,61.04,60.72,60.83,259400.0,54.7119,54.7567,54.4697,54.5683,259400.0
2014-04-23 10:30:00,60.85,60.89,60.52,60.61,85000.0,54.5863,54.6222,54.2903,54.371,85000.0
2014-04-23 10:40:00,60.63,60.8,60.58,60.68,69900.0,54.3889,54.5414,54.3441,54.4338,69900.0
2014-04-23 10:50:00,60.68,60.71,60.34,60.36,85600.0,54.4338,54.4607,54.1288,54.1467,85600.0
2014-04-23 11:00:00,60.35,60.37,60.11,60.15,122000.0,54.1378,54.1557,53.9225,53.9583,122000.0
2014-04-23 11:10:00,60.2,60.4,60.11,60.35,96700.0,54.0032,54.1826,53.9225,54.1378,96700.0
2014-04-23 11:20:00,60.35,60.42,60.21,60.37,35700.0,54.1378,54.2006,54.0122,54.1557,35700.0
2014-04-23 11:30:00,60.36,60.42,60.23,60.36,34100.0,54.1467,54.2006,54.0301,54.1467,34100.0
2014-04-23 11:40:00,60.35,60.41,60.25,60.3,54400.0,54.1378,54.1916,54.0481,54.0929,54400.0
2014-04-23 11:50:00,60.3,60.47,60.3,60.39,30400.0,54.0929,54.2454,54.0929,54.1736,30400.0
2014-04-23 12:00:00,60.39,60.41,60.25,60.27,36500.0,54.1736,54.1916,54.0481,54.066,36500.0
2014-04-23 12:10:00,60.27,60.3,60.22,60.24,75000.0,54.066,54.0929,54.0211,54.0391,75000.0
2014-04-23 12:20:00,60.24,60.3,60.1,60.26,59400.0,54.0391,54.0929,53.9135,54.057,59400.0
2014-04-23 12:30:00,60.25,60.42,60.2,60.35,33500.0,54.0481,54.2006,54.0032,54.1378,33500.0
2014-04-23 12:40:00,60.35,60.36,60.26,60.29,18000.0,54.1378,54.1467,54.057,54.0839,18000.0
2014-04-23 12:50:00,60.29,60.29,60.15,60.24,32400.0,54.0839,54.0839,53.9583,54.0391,32400.0
2014-04-23 13:00:00,60.23,60.41,60.21,60.25,60100.0,54.0301,54.1916,54.0122,54.0481,60100.0
2014-04-23 13:10:00,60.28,60.33,60.24,60.27,50900.0,54.075,54.1198,54.0391,54.066,50900.0
2014-04-23 13:20:00,60.28,60.35,60.19,60.32,70800.0,54.075,54.1378,53.9942,54.1108,70800.0
2014-04-23 13:30:00,60.3,60.41,60.24,60.36,51900.0,54.0929,54.1916,54.0391,54.1467,51900.0
2014-04-23 13:40:00,60.36,60.46,60.3,60.37,29200.0,54.1467,54.2364,54.0929,54.1557,29200.0
2014-04-23 13:50:00,60.37,60.43,60.34,60.41,37900.0,54.1557,54.2095,54.1288,54.1916,37900.0
2014-04-23 14:00:00,60.41,60.44,60.29,60.37,32000.0,54.1916,54.2185,54.0839,54.1557,32000.0
2014-04-23 14:10:00,60.37,60.38,60.05,60.22,53800.0,54.1557,54.1647,53.8686,54.0211,53800.0
2014-04-23 14:20:00,60.23,60.42,60.12,60.3,66000.0,54.0301,54.2006,53.9314,54.0929,66000.0
2014-04-23 14:30:00,60.28,60.36,60.21,60.21,42500.0,54.075,54.1467,54.0122,54.0122,42500.0
2014-04-23 14:40:00,60.21,60.21,60.03,60.04,71300.0,54.0122,54.0122,53.8507,53.8597,71300.0
2014-04-23 14:50:00,60.04,60.11,60.01,60.08,69600.0,53.8597,53.9225,53.8328,53.8955,69600.0
2014-04-23 15:00:00,60.09,60.26,60.04,60.21,53800.0,53.9045,54.057,53.8597,54.0122,53800.0
2014-04-23 15:10:00,60.21,60.36,60.2,60.31,47400.0,54.0122,54.1467,54.0032,54.1019,47400.0
2014-04-23 15:20:00,60.31,60.56,60.26,60.54,83600.0,54.1019,54.3261,54.057,54.3082,83600.0
2014-04-23 15:30:00,60.55,60.62,60.11,60.58,107400.0,54.3172,54.38,53.9225,54.3441,107400.0
2014-04-23 15:40:00,60.6,60.73,60.58,60.61,119600.0,54.362,54.4786,54.3441,54.371,119600.0
2014-04-23 15:50:00,60.61,60.63,60.37,60.5,159300.0,54.371,54.3889,54.1557,54.2723,159300.0
2014-04-24 09:30:00,62.1,62.44,61.38,61.8,420400.0,55.7076,56.0126,55.0617,55.4385,420400.0
2014-04-24 09:40:00,61.74,61.8,60.21,60.64,318200.0,55.3847,55.4385,54.0122,54.3979,318200.0
2014-04-24 09:50:00,60.64,61.14,60.55,61.05,278700.0,54.3979,54.8464,54.3172,54.7657,278700.0
2014-04-24 10:00:00,61.04,61.04,59.8,59.85,139100.0,54.7567,54.7567,53.6444,53.6892,139100.0
2014-04-24 10:10:00,59.88,60.32,59.4,60.21,192200.0,53.7161,54.1108,53.2855,54.0122,192200.0
2014-04-24 10:20:00,60.21,60.62,60.2,60.32,110800.0,54.0122,54.38,54.0032,54.1108,110800.0
2014-04-24 10:30:00,60.32,60.51,60.13,60.46,78500.0,54.1108,54.2813,53.9404,54.2364,78500.0
2014-04-24 10:40:00,60.45,60.59,60.33,60.55,40700.0,54.2275,54.3531,54.1198,54.3172,40700.0
2014-04-24 10:50:00,60.5,60.9,60.39,60.79,80500.0,54.2723,54.6311,54.1736,54.5325,80500.0
2014-04-24 11:00:00,60.82,61.19,60.75,61.1,74800.0,54.5594,54.8913,54.4966,54.8106,74800.0
2014-04-24 11:10:00,61.1,61.18,60.94,61.01,91300.0,54.8106,54.8823,54.667,54.7298,91300.0
2014-04-24 11:20:00,61.01,61.3,60.98,61.25,97000.0,54.7298,54.99,54.7029,54.9451,97000.0
2014-04-24 11:30:00,61.24,61.72,61.24,61.68,147300.0,54.9361,55.3667,54.9361,55.3309,147300.0
2014-04-24 11:40:00,61.69,61.75,61.62,61.68,72200.0,55.3398,55.3936,55.277,55.3309,72200.0
2014-04-24 11:50:00,61.68,61.7,61.41,61.47,196300.0,55.3309,55.3488,55.0886,55.1425,196300.0
2014-04-24 12:00:00,61.51,61.6,61.3,61.35,48900.0,55.1783,55.2591,54.99,55.0348,48900.0
2014-04-24 12:10:00,61.35,61.71,61.35,61.54,57300.0,55.0348,55.3578,55.0348,55.2053,57300.0
2014-04-24 12:20:00,61.54,61.66,61.54,61.62,56100.0,55.2053,55.3129,55.2053,55.277,56100.0
2014-04-24 12:30:00,61.63,61.73,61.63,61.68,64600.0,55.286,55.3757,55.286,55.3309,64600.0
2014-04-24 12:40:00,61.7,62.0,61.67,62.0,61000.0,55.3488,55.6179,55.3219,55.6179,61000.0
2014-04-24 12:50:00,62.0,62.0,61.97,61.99,118500.0,55.6179,55.6179,55.591,55.6089,118500.0
2014-04-24 13:00:00,62.0,62.01,61.84,62.0,50200.0,55.6179,55.6269,55.4744,55.6179,50200.0
2014-04-24 13:10:00,61.98,62.24,61.98,62.2,207600.0,55.6,55.8332,55.6,55.7973,207600.0
2014-04-24 13:20:00,62.18,62.5,62.16,62.45,138600.0,55.7794,56.0664,55.7614,56.0216,138600.0
2014-04-24 13:30:00,62.45,62.46,61.9,61.95,69200.0,56.0216,56.0306,55.5282,55.5731,69200.0
2014-04-24 13:40:00,61.95,61.95,61.72,61.74,68300.0,55.5731,55.5731,55.3667,55.3847,68300.0
2014-04-24 13:50:00,61.73,61.94,61.69,61.91,44500.0,55.3757,55.5641,55.3398,55.5372,44500.0
2014-04-24 14:00:00,61.88,62.35,61.88,62.05,57900.0,55.5103,55.9319,55.5103,55.6628,57900.0
2014-04-24 14:10:00,62.07,62.17,61.98,62.14,81500.0,55.6807,55.7704,55.6,55.7435,81500.0
2014-04-24 14:20:00,62.14,62.25,62.01,62.04,141200.0,55.7435,55.8422,55.6269,55.6538,141200.0
2014-04-24 14:30:00,62.03,62.24,62.03,62.11,89300.0,55.6448,55.8332,55.6448,55.7166,89300.0
2014-04-24 14:40:00,62.11,62.13,61.96,62.07,78400.0,55.7166,55.7345,55.582,55.6807,78400.0
2014-04-24 14:50:00,62.08,62.14,62.04,62.13,51300.0,55.6897,55.7435,55.6538,55.7345,51300.0
2014-04-24 15:00:00,62.15,62.17,62.06,62.12,70300.0,55.7525,55.7704,55.6717,55.7256,70300.0
2014-04-24 15:10:00,62.11,62.11,62.06,62.08,103600.0,55.7166,55.7166,55.6717,55.6897,103600.0
2014-04-24 15:20:00,62.07,62.09,61.97,62.0,102900.0,55.6807,55.6986,55.591,55.6179,102900.0
2014-04-24 15:30:00,62.01,62.02,61.8,61.91,152400.0,55.6269,55.6359,55.4385,55.5372,152400.0
2014-04-24 15:40:00,61.91,62.09,61.91,62.02,177400.0,55.5372,55.6986,55.5372,55.6359,177400.0
2014-04-24 15:50:00,62.01,62.04,61.94,62.0,133000.0,55.6269,55.6538,55.5641,55.6179,133000.0
2014-04-25 09:30:00,61.45,61.45,61.01,61.25,119800.0,55.1245,55.1245,54.7298,54.9451,119800.0
2014-04-25 09:40:00,61.23,61.55,61.17,61.18,162500.0,54.9272,55.2142,54.8733,54.8823,162500.0
2014-04-25 09:50:00,61.16,61.16,60.53,60.61,158100.0,54.8644,54.8644,54.2992,54.371,158100.0
2014-04-25 10:00:00,60.58,60.61,60.3,60.61,207400.0,54.3441,54.371,54.0929,54.371,207400.0
2014-04-25 10:10:00,60.56,60.96,60.56,60.89,93600.0,54.3261,54.685,54.3261,54.6222,93600.0
2014-04-25 10:20:00,60.9,61.0,60.46,60.46,51500.0,54.6311,54.7208,54.2364,54.2364,51500.0
2014-04-25 10:30:00,60.46,60.46,59.83,59.86,77800.0,54.2364,54.2364,53.6713,53.6982,77800.0
2014-04-25 10:40:00,59.86,59.86,59.41,59.71,130000.0,53.6982,53.6982,53.2945,53.5636,130000.0
2014-04-25 10:50:00,59.7,59.8,59.65,59.76,116400.0,53.5547,53.6444,53.5098,53.6085,116400.0
2014-04-25 11:00:00,59.76,59.99,59.49,59.51,86600.0,53.6085,53.8148,53.3663,53.3842,86600.0
2014-04-25 11:10:00,59.51,60.18,59.48,60.11,117200.0,53.3842,53.9853,53.3573,53.9225,117200.0
2014-04-25 11:20:00,60.13,60.2,59.95,60.08,61800.0,53.9404,54.0032,53.7789,53.8955,61800.0
2014-04-25 11:30:00,60.09,60.19,59.97,60.07,35900.0,53.9045,53.9942,53.7969,53.8866,35900.0
2014-04-25 11:40:00,60.04,60.08,59.85,59.91,29000.0,53.8597,53.8955,53.6892,53.743,29000.0
2014-04-25 11:50:00,59.93,60.25,59.93,60.03,28000.0,53.761,54.0481,53.761,53.8507,28000.0
2014-04-25 12:00:00,60.02,60.11,59.93,59.98,41700.0,53.8417,53.9225,53.761,53.8058,41700.0
2014-04-25 12:10:00,59.98,59.98,59.8,59.88,43200.0,53.8058,53.8058,53.6444,53.7161,43200.0
2014-04-25 12:20:00,59.88,59.92,59.82,59.89,80000.0,53.7161,53.752,53.6623,53.7251,80000.0
2014-04-25 12:30:00,59.88,60.0,59.85,60.0,70100.0,53.7161,53.8238,53.6892,53.8238,70100.0
2014-04-25 12:40:00,60.0,60.05,59.78,59.78,44600.0,53.8238,53.8686,53.6264,53.6264,44600.0
2014-04-25 12:50:00,59.8,59.81,59.75,59.76,15100.0,53.6444,53.6533,53.5995,53.6085,15100.0
2014-04-25 13:00:00,59.78,59.83,59.62,59.65,61400.0,53.6264,53.6713,53.4829,53.5098,61400.0
2014-04-25 13:10:00,59.64,59.66,59.46,59.49,59300.0,53.5008,53.5188,53.3394,53.3663,59300.0
2014-04-25 13:20:00,59.48,59.6,59.45,59.52,89400.0,53.3573,53.465,53.3304,53.3932,89400.0
2014-04-25 13:30:00,59.53,59.54,59.49,59.51,69100.0,53.4022,53.4111,53.3663,53.3842,69100.0
2014-04-25 13:40:00,59.5,59.73,59.49,59.64,79500.0,53.3753,53.5816,53.3663,53.5008,79500.0
2014-04-25 13:50:00,59.65,59.69,59.56,59.59,55200.0,53.5098,53.5457,53.4291,53.456,55200.0
2014-04-25 14:00:00,59.58,59.61,59.47,59.54,56500.0,53.447,53.4739,53.3483,53.4111,56500.0
2014-04-25 14:10:00,59.53,59.54,59.44,59.45,58700.0,53.4022,53.4111,53.3214,53.3304,58700.0
2014-04-25 14:20:00,59.46,59.58,59.46,59.48,101000.0,53.3394,53.447,53.3394,53.3573,101000.0
2014-04-25 14:30:00,59.49,59.6,59.46,59.59,111800.0,53.3663,53.465,53.3394,53.456,111800.0
2014-04-25 14:40:00,59.58,59.6,59.41,59.45,139300.0,53.447,53.465,53.2945,53.3304,139300.0
2014-04-25 14:50:00,59.44,59.53,59.12,59.13,103800.0,53.3214,53.4022,53.0344,53.0433,103800.0
2014-04-25 15:00:00,59.12,59.13,59.01,59.01,95300.0,53.0344,53.0433,52.9357,52.9357,95300.0
2014-04-25 15:10:00,59.01,59.02,58.72,58.76,109000.0,52.9357,52.9447,52.6755,52.7114,109000.0
2014-04-25 15:20:00,58.77,58.87,58.75,58.76,128500.0,52.7204,52.8101,52.7025,52.7114,128500.0
2014-04-25 15:30:00,58.76,58.77,58.55,58.55,133500.0,52.7114,52.7204,52.523,52.523,133500.0
2014-04-25 15:40:00,58.56,58.97,58.55,58.94,179900.0,52.532,52.8998,52.523,52.8729,179900.0
2014-04-25 15:50:00,58.95,58.99,58.84,58.88,241800.0,52.8819,52.9178,52.7832,52.8191,241800.0
2014-04-28 09:30:00,59.35,59.42,58.39,58.46,72100.0,53.2407,53.3035,52.3795,52.4423,72100.0
2014-04-28 09:40:00,58.46,58.46,57.75,57.83,150100.0,52.4423,52.4423,51.8054,51.8772,150100.0
2014-04-28 09:50:00,57.76,58.49,57.75,58.39,127000.0,51.8144,52.4692,51.8054,52.3795,127000.0
2014-04-28 10:00:00,58.35,58.47,57.55,57.76,222000.0,52.3436,52.4513,51.626,51.8144,222000.0
2014-04-28 10:10:00,57.77,58.54,57.69,58.54,207000.0,51.8233,52.5141,51.7516,52.5141,207000.0
2014-04-28 10:20:00,58.54,58.92,58.47,58.57,109700.0,52.5141,52.855,52.4513,52.541,109700.0
2014-04-28 10:30:00,58.6,58.85,58.31,58.4,48400.0,52.5679,52.7922,52.3077,52.3885,48400.0
2014-04-28 10:40:00,58.4,58.64,58.39,58.45,36700.0,52.3885,52.6038,52.3795,52.4333,36700.0
2014-04-28 10:50:00,58.48,58.56,58.39,58.46,34500.0,52.4602,52.532,52.3795,52.4423,34500.0
2014-04-28 11:00:00,58.46,58.55,58.39,58.45,54500.0,52.4423,52.523,52.3795,52.4333,54500.0
2014-04-28 11:10:00,58.45,58.49,58.05,58.06,114200.0,52.4333,52.4692,52.0745,52.0835,114200.0
2014-04-28 11:20:00,58.05,58.16,57.83,58.01,97600.0,52.0745,52.1732,51.8772,52.0386,97600.0
2014-04-28 11:30:00,58.01,58.29,58.0,58.26,46100.0,52.0386,52.2898,52.0297,52.2629,46100.0
2014-04-28 11:40:00,58.26,58.28,58.0,58.07,64900.0,52.2629,52.2808,52.0297,52.0925,64900.0
2014-04-28 11:50:00,58.06,58.17,57.91,57.96,101200.0,52.0835,52.1822,51.9489,51.9938,101200.0
2014-04-28 12:00:00,57.91,58.08,57.81,57.81,40600.0,51.9489,52.1014,51.8592,51.8592,40600.0
2014-04-28 12:10:00,57.8,57.94,57.8,57.9,76500.0,51.8502,51.9758,51.8502,51.94,76500.0
2014-04-28 12:20:00,57.9,57.9,57.72,57.83,83600.0,51.94,51.94,51.7785,51.8772,83600.0
2014-04-28 12:30:00,57.84,57.89,57.54,57.54,55700.0,51.8861,51.931,51.617,51.617,55700.0
2014-04-28 12:40:00,57.56,57.83,57.54,57.83,51000.0,51.635,51.8772,51.617,51.8772,51000.0
2014-04-28 12:50:00,57.83,57.83,57.63,57.68,67600.0,51.8772,51.8772,51.6977,51.7426,67600.0
2014-04-28 13:00:00,57.7,57.7,57.04,57.06,101600.0,51.7605,51.7605,51.1685,51.1864,101600.0
2014-04-28 13:10:00,57.04,57.07,56.79,56.83,107800.0,51.1685,51.1954,50.9442,50.9801,107800.0
2014-04-28 13:20:00,56.83,56.89,56.61,56.83,93900.0,50.9801,51.0339,50.7827,50.9801,93900.0
2014-04-28 13:30:00,56.83,57.05,56.73,57.01,121900.0,50.9801,51.1774,50.8904,51.1416,121900.0
2014-04-28 13:40:00,57.01,57.28,56.98,57.23,71500.0,51.1416,51.3838,51.1147,51.3389,71500.0
2014-04-28 13:50:00,57.23,57.46,57.21,57.39,49400.0,51.3389,51.5452,51.321,51.4825,49400.0
2014-04-28 14:00:00,57.39,57.44,57.28,57.38,70500.0,51.4825,51.5273,51.3838,51.4735,70500.0
2014-04-28 14:10:00,57.37,57.58,57.37,57.57,86800.0,51.4645,51.6529,51.4645,51.6439,86800.0
2014-04-28 14:20:00,57.59,57.74,57.56,57.73,91000.0,51.6619,51.7964,51.635,51.7875,91000.0
2014-04-28 14:30:00,57.73,57.84,57.63,57.71,62900.0,51.7875,51.8861,51.6977,51.7695,62900.0
2014-04-28 14:40:00,57.71,57.84,57.64,57.82,83000.0,51.7695,51.8861,51.7067,51.8682,83000.0
2014-04-28 14:50:00,57.84,57.97,57.69,57.71,96800.0,51.8861,52.0027,51.7516,51.7695,96800.0
2014-04-28 15:00:00,57.76,58.14,57.7,58.11,61700.0,51.8144,52.1552,51.7605,52.1283,61700.0
2014-04-28 15:10:00,58.11,58.18,58.05,58.16,183800.0,52.1283,52.1911,52.0745,52.1732,183800.0
2014-04-28 15:20:00,58.16,58.17,58.01,58.09,157900.0,52.1732,52.1822,52.0386,52.1104,157900.0
2014-04-28 15:30:00,58.07,58.26,58.02,58.21,116000.0,52.0925,52.2629,52.0476,52.218,116000.0
2014-04-28 15:40:00,58.21,58.29,58.13,58.13,101200.0,52.218,52.2898,52.1463,52.1463,101200.0
2014-04-28 15:50:00,58.14,58.16,57.95,58.02,154000.0,52.1552,52.1732,51.9848,52.0476,154000.0
2014-04-29 09:30:00,58.5,59.0,58.46,58.77,101000.0,52.4782,52.9267,52.4423,52.7204,101000.0
2014-04-29 09:40:00,58.74,58.97,58.35,58.56,173400.0,52.6935,52.8998,52.3436,52.532,173400.0
2014-04-29 09:50:00,58.53,58.81,58.38,58.42,44400.0,52.5051,52.7563,52.3705,52.4064,44400.0
2014-04-29 10:00:00,58.4,58.57,58.21,58.3,61400.0,52.3885,52.541,52.218,52.2988,61400.0
2014-04-29 10:10:00,58.26,58.34,58.02,58.25,66600.0,52.2629,52.3347,52.0476,52.2539,66600.0
2014-04-29 10:20:00,58.23,58.23,57.69,57.77,24400.0,52.236,52.236,51.7516,51.8233,24400.0
2014-04-29 10:30:00,57.74,58.11,57.69,57.94,41400.0,51.7964,52.1283,51.7516,51.9758,41400.0
2014-04-29 10:40:00,57.95,58.44,57.88,58.44,171500.0,51.9848,52.4244,51.922,52.4244,171500.0
2014-04-29 10:50:00,58.45,58.55,58.38,58.39,69200.0,52.4333,52.523,52.3705,52.3795,69200.0
2014-04-29 11:00:00,58.4,58.41,58.27,58.39,24200.0,52.3885,52.3975,52.2719,52.3795,24200.0
2014-04-29 11:10:00,58.39,58.42,58.21,58.32,33600.0,52.3795,52.4064,52.218,52.3167,33600.0
2014-04-29 11:20:00,58.33,58.53,58.31,58.52,41000.0,52.3257,52.5051,52.3077,52.4961,41000.0
2014-04-29 11:30:00,58.52,58.72,58.48,58.7,35400.0,52.4961,52.6755,52.4602,52.6576,35400.0
2014-04-29 11:40:00,58.7,58.7,58.55,58.68,14200.0,52.6576,52.6576,52.523,52.6397,14200.0
2014-04-29 11:50:00,58.67,58.71,58.59,58.6,19600.0,52.6307,52.6666,52.5589,52.5679,19600.0
2014-04-29 12:00:00,58.64,58.71,58.59,58.63,13300.0,52.6038,52.6666,52.5589,52.5948,13300.0
2014-04-29 12:10:00,58.64,58.65,58.51,58.56,14500.0,52.6038,52.6127,52.4872,52.532,14500.0
2014-04-29 12:20:00,58.58,58.76,58.56,58.76,74400.0,52.55,52.7114,52.532,52.7114,74400.0
2014-04-29 12:30:00,58.78,59.0,58.76,58.92,21300.0,52.7294,52.9267,52.7114,52.855,21300.0
2014-04-29 12:40:00,58.94,59.14,58.93,58.99,39500.0,52.8729,53.0523,52.8639,52.9178,39500.0
2014-04-29 12:50:00,58.98,59.04,58.83,58.89,21900.0,52.9088,52.9626,52.7742,52.828,21900.0
2014-04-29 13:00:00,58.89,59.02,58.89,58.99,24500.0,52.828,52.9447,52.828,52.9178,24500.0
2014-04-29 13:10:00,58.98,59.1,58.88,58.94,16300.0,52.9088,53.0164,52.8191,52.8729,16300.0
2014-04-29 13:20:00,58.93,59.0,58.88,58.94,18900.0,52.8639,52.9267,52.8191,52.8729,18900.0
2014-04-29 13:30:00,58.95,58.96,58.83,58.95,38400.0,52.8819,52.8908,52.7742,52.8819,38400.0
2014-04-29 13:40:00,58.93,58.96,58.82,58.9,25100.0,52.8639,52.8908,52.7653,52.837,25100.0
2014-04-29 13:50:00,58.92,59.0,58.91,58.99,15700.0,52.855,52.9267,52.846,52.9178,15700.0
2014-04-29 14:00:00,58.99,59.16,58.93,59.15,29300.0,52.9178,53.0703,52.8639,53.0613,29300.0
2014-04-29 14:10:00,59.16,59.21,59.13,59.21,28100.0,53.0703,53.1151,53.0433,53.1151,28100.0
2014-04-29 14:20:00,59.2,59.26,59.15,59.17,34100.0,53.1061,53.16,53.0613,53.0792,34100.0
2014-04-29 14:30:00,59.19,59.25,59.17,59.18,32500.0,53.0972,53.151,53.0792,53.0882,32500.0
2014-04-29 14:40:00,59.18,59.34,59.17,59.33,35300.0,53.0882,53.2317,53.0792,53.2228,35300.0
2014-04-29 14:50:00,59.34,59.36,59.2,59.21,38200.0,53.2317,53.2497,53.1061,53.1151,38200.0
2014-04-29 15:00:00,59.22,59.29,59.18,59.23,30800.0,53.1241,53.1869,53.0882,53.133,30800.0
2014-04-29 15:10:00,59.22,59.26,59.17,59.23,41200.0,53.1241,53.16,53.0792,53.133,41200.0
2014-04-29 15:20:00,59.2,59.38,58.85,59.29,69200.0,53.1061,53.2676,52.7922,53.1869,69200.0
2014-04-29 15:30:00,59.27,59.36,59.16,59.24,51800.0,53.1689,53.2497,53.0703,53.142,51800.0
2014-04-29 15:40:00,59.24,59.26,59.03,59.21,129300.0,53.142,53.16,52.9536,53.1151,129300.0
2014-04-29 15:50:00,59.21,59.31,59.12,59.23,215300.0,53.1151,53.2048,53.0344,53.133,215300.0
2014-04-30 09:30:00,59.09,59.09,58.26,58.58,64500.0,53.0075,53.0075,52.2629,52.55,64500.0
2014-04-30 09:40:00,58.59,58.95,58.45,58.45,129700.0,52.5589,52.8819,52.4333,52.4333,129700.0
2014-04-30 09:50:00,58.4,58.53,58.12,58.44,104800.0,52.3885,52.5051,52.1373,52.4244,104800.0
2014-04-30 10:00:00,58.43,58.45,58.12,58.38,69200.0,52.4154,52.4333,52.1373,52.3705,69200.0
2014-04-30 10:10:00,58.38,58.73,58.32,58.58,138500.0,52.3705,52.6845,52.3167,52.55,138500.0
2014-04-30 10:20:00,58.58,58.81,58.58,58.75,78600.0,52.55,52.7563,52.55,52.7025,78600.0
2014-04-30 10:30:00,58.75,59.08,58.7,58.76,99500.0,52.7025,52.9985,52.6576,52.7114,99500.0
2014-04-30 10:40:00,58.76,58.82,58.57,58.7,68900.0,52.7114,52.7653,52.541,52.6576,68900.0
2014-04-30 10:50:00,58.73,58.77,58.49,58.49,56700.0,52.6845,52.7204,52.4692,52.4692,56700.0
2014-04-30 11:00:00,58.5,58.63,58.5,58.57,43300.0,52.4782,52.5948,52.4782,52.541,43300.0
2014-04-30 11:10:00,58.56,58.57,58.39,58.41,57000.0,52.532,52.541,52.3795,52.3975,57000.0
2014-04-30 11:20:00,58.38,58.46,58.27,58.42,32900.0,52.3705,52.4423,52.2719,52.4064,32900.0
2014-04-30 11:30:00,58.47,58.69,58.43,58.69,51000.0,52.4513,52.6486,52.4154,52.6486,51000.0
2014-04-30 11:40:00,58.69,58.79,58.61,58.72,68100.0,52.6486,52.7383,52.5769,52.6755,68100.0
2014-04-30 11:50:00,58.72,58.82,58.7,58.78,50900.0,52.6755,52.7653,52.6576,52.7294,50900.0
2014-04-30 12:00:00,58.78,58.88,58.74,58.88,24300.0,52.7294,52.8191,52.6935,52.8191,24300.0
2014-04-30 12:10:00,58.86,59.08,58.86,59.04,39300.0,52.8011,52.9985,52.8011,52.9626,39300.0
2014-04-30 12:20:00,59.04,59.13,59.0,59.11,38400.0,52.9626,53.0433,52.9267,53.0254,38400.0
2014-04-30 12:30:00,59.11,59.12,59.05,59.12,34200.0,53.0254,53.0344,52.9716,53.0344,34200.0
2014-04-30 12:40:00,59.12,59.15,59.02,59.04,34000.0,53.0344,53.0613,52.9447,52.9626,34000.0
2014-04-30 12:50:00,59.03,59.03,58.91,59.0,20200.0,52.9536,52.9536,52.846,52.9267,20200.0
2014-04-30 13:00:00,59.0,59.05,58.98,59.01,10500.0,52.9267,52.9716,52.9088,52.9357,10500.0
2014-04-30 13:10:00,59.04,59.08,59.0,59.02,7200.0,52.9626,52.9985,52.9267,52.9447,7200.0
2014-04-30 13:20:00,59.03,59.06,59.0,59.05,9500.0,52.9536,52.9805,52.9267,52.9716,9500.0
2014-04-30 13:30:00,59.03,59.17,59.02,59.09,29400.0,52.9536,53.0792,52.9447,53.0075,29400.0
2014-04-30 13:40:00,59.09,59.11,59.01,59.02,12000.0,53.0075,53.0254,52.9357,52.9447,12000.0
2014-04-30 13:50:00,59.03,59.11,59.01,59.11,9300.0,52.9536,53.0254,52.9357,53.0254,9300.0
2014-04-30 14:00:00,59.1,59.39,59.0,59.3,41500.0,53.0164,53.2766,52.9267,53.1958,41500.0
2014-04-30 14:10:00,59.28,59.28,58.99,59.08,69900.0,53.1779,53.1779,52.9178,52.9985,69900.0
2014-04-30 14:20:00,59.1,59.27,59.07,59.19,14500.0,53.0164,53.1689,52.9895,53.0972,14500.0
2014-04-30 14:30:00,59.17,59.31,59.14,59.14,14100.0,53.0792,53.2048,53.0523,53.0523,14100.0
2014-04-30 14:40:00,59.12,59.59,59.1,59.59,29900.0,53.0344,53.456,53.0164,53.456,29900.0
2014-04-30 14:50:00,59.55,59.6,59.42,59.54,47600.0,53.4201,53.465,53.3035,53.4111,47600.0
2014-04-30 15:00:00,59.54,59.59,59.37,59.38,24800.0,53.4111,53.456,53.2586,53.2676,24800.0
2014-04-30 15:10:00,59.39,59.47,59.26,59.4,28800.0,53.2766,53.3483,53.16,53.2855,28800.0
2014-04-30 15:20:00,59.41,59.44,59.32,59.39,18600.0,53.2945,53.3214,53.2138,53.2766,18600.0
2014-04-30 15:30:00,59.41,59.53,59.41,59.48,29200.0,53.2945,53.4022,53.2945,53.3573,29200.0
2014-04-30 15:40:00,59.46,59.59,59.42,59.48,49400.0,53.3394,53.456,53.3035,53.3573,49400.0
2014-04-30 15:50:00,59.49,59.65,59.49,59.61,134100.0,53.3663,53.5098,53.3663,53.4739,134100.0
2014-05-01 09:30:00,59.68,60.17,59.62,60.17,47300.0,53.5367,53.9763,53.4829,53.9763,47300.0
2014-05-01 09:40:00,60.18,60.37,60.03,60.15,44400.0,53.9853,54.1557,53.8507,53.9583,44400.0
2014-05-01 09:50:00,60.15,60.41,60.07,60.28,47900.0,53.9583,54.1916,53.8866,54.075,47900.0
2014-05-01 10:00:00,60.3,60.34,60.02,60.1,40200.0,54.0929,54.1288,53.8417,53.9135,40200.0
2014-05-01 10:10:00,60.1,60.22,59.76,59.81,137300.0,53.9135,54.0211,53.6085,53.6533,137300.0
2014-05-01 10:20:00,59.84,60.17,59.71,60.16,24900.0,53.6803,53.9763,53.5636,53.9673,24900.0
2014-05-01 10:30:00,60.19,60.27,60.01,60.01,48000.0,53.9942,54.066,53.8328,53.8328,48000.0
2014-05-01 10:40:00,60.02,60.15,59.95,60.09,121900.0,53.8417,53.9583,53.7789,53.9045,121900.0
2014-05-01 10:50:00,60.08,60.38,60.05,60.38,53100.0,53.8955,54.1647,53.8686,54.1647,53100.0
2014-05-01 11:00:00,60.39,60.55,60.39,60.51,28400.0,54.1736,54.3172,54.1736,54.2813,28400.0
2014-05-01 11:10:00,60.51,60.65,60.48,60.59,21800.0,54.2813,54.4069,54.2544,54.3531,21800.0
2014-05-01 11:20:00,60.58,60.61,60.49,60.52,22200.0,54.3441,54.371,54.2633,54.2903,22200.0
2014-05-01 11:30:00,60.52,60.9,60.51,60.87,80700.0,54.2903,54.6311,54.2813,54.6042,80700.0
2014-05-01 11:40:00,60.86,61.09,60.84,61.04,179900.0,54.5953,54.8016,54.5773,54.7567,179900.0
2014-05-01 11:50:00,61.03,61.22,61.01,61.21,68800.0,54.7478,54.9182,54.7298,54.9092,68800.0
2014-05-01 12:00:00,61.22,61.48,61.2,61.48,77100.0,54.9182,55.1514,54.9003,55.1514,77100.0
2014-05-01 12:10:00,61.49,61.53,61.36,61.41,64100.0,55.1604,55.1963,55.0438,55.0886,64100.0
2014-05-01 12:20:00,61.39,61.44,61.17,61.42,51100.0,55.0707,55.1156,54.8733,55.0976,51100.0
2014-05-01 12:30:00,61.42,61.43,61.17,61.17,62300.0,55.0976,55.1066,54.8733,54.8733,62300.0
2014-05-01 12:40:00,61.19,61.23,60.8,60.9,22500.0,54.8913,54.9272,54.5414,54.6311,22500.0
2014-05-01 12:50:00,60.92,61.04,60.92,61.0,38500.0,54.6491,54.7567,54.6491,54.7208,38500.0
2014-05-01 13:00:00,61.02,61.23,61.0,61.23,60800.0,54.7388,54.9272,54.7208,54.9272,60800.0
2014-05-01 13:10:00,61.24,61.24,61.1,61.17,54600.0,54.9361,54.9361,54.8106,54.8733,54600.0
2014-05-01 13:20:00,61.15,61.22,60.92,60.94,77000.0,54.8554,54.9182,54.6491,54.667,77000.0
2014-05-01 13:30:00,60.93,61.03,60.9,60.99,34000.0,54.6581,54.7478,54.6311,54.7119,34000.0
2014-05-01 13:40:00,60.99,61.06,60.9,60.9,46300.0,54.7119,54.7747,54.6311,54.6311,46300.0
2014-05-01 13:50:00,60.88,60.89,60.56,60.64,58300.0,54.6132,54.6222,54.3261,54.3979,58300.0
2014-05-01 14:00:00,60.61,60.63,60.29,60.33,59400.0,54.371,54.3889,54.0839,54.1198,59400.0
2014-05-01 14:10:00,60.34,60.41,60.31,60.33,43300.0,54.1288,54.1916,54.1019,54.1198,43300.0
2014-05-01 14:20:00,60.34,60.4,60.26,60.39,56900.0,54.1288,54.1826,54.057,54.1736,56900.0
2014-05-01 14:30:00,60.41,60.48,60.38,60.43,42400.0,54.1916,54.2544,54.1647,54.2095,42400.0
2014-05-01 14:40:00,60.41,60.45,60.17,60.29,55400.0,54.1916,54.2275,53.9763,54.0839,55400.0
2014-05-01 14:50:00,60.3,60.32,60.19,60.23,46900.0,54.0929,54.1108,53.9942,54.0301,46900.0
2014-05-01 15:00:00,60.23,60.23,60.06,60.17,42300.0,54.0301,54.0301,53.8776,53.9763,42300.0
2014-05-01 15:10:00,60.15,60.3,60.06,60.26,64900.0,53.9583,54.0929,53.8776,54.057,64900.0
2014-05-01 15:20:00,60.28,60.36,60.21,60.27,56100.0,54.075,54.1467,54.0122,54.066,56100.0
2014-05-01 15:30:00,60.27,60.45,60.2,60.42,66600.0,54.066,54.2275,54.0032,54.2006,66600.0
2014-05-01 15:40:00,60.42,60.45,60.22,60.22,65800.0,54.2006,54.2275,54.0211,54.0211,65800.0
2014-05-01 15:50:00,60.23,60.49,60.23,60.46,179500.0,54.0301,54.2633,54.0301,54.2364,179500.0
2014-05-02 09:30:00,61.16,61.34,60.9,61.27,109500.0,54.8644,55.0258,54.6311,54.9631,109500.0
2014-05-02 09:40:00,61.31,61.44,60.72,60.82,63900.0,54.9989,55.1156,54.4697,54.5594,63900.0
2014-05-02 09:50:00,60.75,60.97,60.43,60.58,64900.0,54.4966,54.6939,54.2095,54.3441,64900.0
2014-05-02 10:00:00,60.54,61.36,60.39,61.29,36100.0,54.3082,55.0438,54.1736,54.981,36100.0
2014-05-02 10:10:00,61.33,61.42,61.26,61.29,24700.0,55.0169,55.0976,54.9541,54.981,24700.0
2014-05-02 10:20:00,61.36,61.46,61.17,61.23,24000.0,55.0438,55.1335,54.8733,54.9272,24000.0
2014-05-02 10:30:00,61.23,61.62,61.13,61.56,48200.0,54.9272,55.277,54.8375,55.2232,48200.0
2014-05-02 10:40:00,61.55,61.57,61.14,61.18,75900.0,55.2142,55.2322,54.8464,54.8823,75900.0
2014-05-02 10:50:00,61.14,61.31,61.1,61.24,45200.0,54.8464,54.9989,54.8106,54.9361,45200.0
2014-05-02 11:00:00,61.24,61.51,61.18,61.51,56600.0,54.9361,55.1783,54.8823,55.1783,56600.0
2014-05-02 11:10:00,61.47,61.52,61.25,61.44,121300.0,55.1425,55.1873,54.9451,55.1156,121300.0
2014-05-02 11:20:00,61.39,61.44,61.21,61.28,28700.0,55.0707,55.1156,54.9092,54.972,28700.0
2014-05-02 11:30:00,61.25,61.58,61.25,61.53,16000.0,54.9451,55.2411,54.9451,55.1963,16000.0
2014-05-02 11:40:00,61.5,61.55,61.31,61.55,15000.0,55.1694,55.2142,54.9989,55.2142,15000.0
2014-05-02 11:50:00,61.56,61.79,61.53,61.77,114400.0,55.2232,55.4295,55.1963,55.4116,114400.0
2014-05-02 12:00:00,61.77,61.83,61.72,61.8,32500.0,55.4116,55.4654,55.3667,55.4385,32500.0
2014-05-02 12:10:00,61.8,61.81,61.75,61.76,12900.0,55.4385,55.4475,55.3936,55.4026,12900.0
2014-05-02 12:20:00,61.75,61.81,61.73,61.78,20400.0,55.3936,55.4475,55.3757,55.4206,20400.0
2014-05-02 12:30:00,61.78,61.86,61.75,61.85,39800.0,55.4206,55.4923,55.3936,55.4834,39800.0
2014-05-02 12:40:00,61.87,61.94,61.87,61.93,20500.0,55.5013,55.5641,55.5013,55.5551,20500.0
2014-05-02 12:50:00,61.91,61.98,61.83,61.93,37000.0,55.5372,55.6,55.4654,55.5551,37000.0
2014-05-02 13:00:00,61.92,61.96,61.77,61.77,29600.0,55.5461,55.582,55.4116,55.4116,29600.0
2014-05-02 13:10:00,61.8,61.98,61.73,61.96,77400.0,55.4385,55.6,55.3757,55.582,77400.0
2014-05-02 13:20:00,61.95,62.07,61.93,61.99,87700.0,55.5731,55.6807,55.5551,55.6089,87700.0
2014-05-02 13:30:00,61.98,62.02,61.95,62.0,62100.0,55.6,55.6359,55.5731,55.6179,62100.0
2014-05-02 13:40:00,61.99,62.1,61.95,62.08,54700.0,55.6089,55.7076,55.5731,55.6897,54700.0
2014-05-02 13:50:00,62.01,62.03,61.98,62.0,26400.0,55.6269,55.6448,55.6,55.6179,26400.0
2014-05-02 14:00:00,61.99,62.01,61.95,61.99,94300.0,55.6089,55.6269,55.5731,55.6089,94300.0
2014-05-02 14:10:00,61.98,62.04,61.97,62.01,88800.0,55.6,55.6538,55.591,55.6269,88800.0
2014-05-02 14:20:00,62.02,62.06,62.0,62.05,42300.0,55.6359,55.6717,55.6179,55.6628,42300.0
2014-05-02 14:30:00,62.04,62.21,62.04,62.19,69100.0,55.6538,55.8063,55.6538,55.7884,69100.0
2014-05-02 14:40:00,62.19,62.28,62.17,62.24,73900.0,55.7884,55.8691,55.7704,55.8332,73900.0
2014-05-02 14:50:00,62.24,62.26,62.04,62.05,106800.0,55.8332,55.8511,55.6538,55.6628,106800.0
2014-05-02 15:00:00,62.05,62.16,62.01,62.14,46400.0,55.6628,55.7614,55.6269,55.7435,46400.0
2014-05-02 15:10:00,62.15,62.15,61.87,61.87,76800.0,55.7525,55.7525,55.5013,55.5013,76800.0
2014-05-02 15:20:00,61.87,61.91,61.81,61.9,57500.0,55.5013,55.5372,55.4475,55.5282,57500.0
2014-05-02 15:30:00,61.9,61.97,61.83,61.91,81100.0,55.5282,55.591,55.4654,55.5372,81100.0
2014-05-02 15:40:00,61.93,62.0,61.78,61.8,97300.0,55.5551,55.6179,55.4206,55.4385,97300.0
2014-05-02 15:50:00,61.8,61.89,61.76,61.78,122500.0,55.4385,55.5192,55.4026,55.4206,122500.0
2014-05-05 09:30:00,61.78,61.78,60.61,61.0,77900.0,55.4206,55.4206,54.371,54.7208,77900.0
2014-05-05 09:40:00,60.93,61.0,60.76,60.81,39100.0,54.6581,54.7208,54.5056,54.5504,39100.0
2014-05-05 09:50:00,60.78,61.22,60.78,61.11,40900.0,54.5235,54.9182,54.5235,54.8195,40900.0
2014-05-05 10:00:00,61.11,61.15,60.88,60.98,49500.0,54.8195,54.8554,54.6132,54.7029,49500.0
2014-05-05 10:10:00,60.98,61.41,60.96,61.29,49900.0,54.7029,55.0886,54.685,54.981,49900.0
2014-05-05 10:20:00,61.29,61.5,61.17,61.26,69400.0,54.981,55.1694,54.8733,54.9541,69400.0
2014-05-05 10:30:00,61.28,61.49,61.18,61.45,31300.0,54.972,55.1604,54.8823,55.1245,31300.0
2014-05-05 10:40:00,61.42,61.72,61.42,61.48,28400.0,55.0976,55.3667,55.0976,55.1514,28400.0
2014-05-05 10:50:00,61.5,61.6,61.2,61.21,40700.0,55.1694,55.2591,54.9003,54.9092,40700.0
2014-05-05 11:00:00,61.22,61.29,61.04,61.11,34800.0,54.9182,54.981,54.7567,54.8195,34800.0
2014-05-05 11:10:00,61.14,61.22,60.98,61.01,74900.0,54.8464,54.9182,54.7029,54.7298,74900.0
2014-05-05 11:20:00,61.03,61.03,60.83,60.91,25900.0,54.7478,54.7478,54.5683,54.6401,25900.0
2014-05-05 11:30:00,60.91,60.97,60.83,60.9,30200.0,54.6401,54.6939,54.5683,54.6311,30200.0
2014-05-05 11:40:00,60.88,61.08,60.88,61.08,50600.0,54.6132,54.7926,54.6132,54.7926,50600.0
2014-05-05 11:50:00,61.1,61.15,61.01,61.01,35800.0,54.8106,54.8554,54.7298,54.7298,35800.0
2014-05-05 12:00:00,61.03,61.04,60.9,60.91,14500.0,54.7478,54.7567,54.6311,54.6401,14500.0
2014-05-05 12:10:00,60.91,61.0,60.87,61.0,14600.0,54.6401,54.7208,54.6042,54.7208,14600.0
2014-05-05 12:20:00,61.0,61.0,60.91,60.93,13800.0,54.7208,54.7208,54.6401,54.6581,13800.0
2014-05-05 12:30:00,60.91,60.98,60.85,60.96,12300.0,54.6401,54.7029,54.5863,54.685,12300.0
2014-05-05 12:40:00,60.97,60.97,60.91,60.97,17800.0,54.6939,54.6939,54.6401,54.6939,17800.0
2014-05-05 12:50:00,60.98,60.99,60.76,60.76,20000.0,54.7029,54.7119,54.5056,54.5056,20000.0
2014-05-05 13:00:00,60.76,60.92,60.76,60.83,16400.0,54.5056,54.6491,54.5056,54.5683,16400.0
2014-05-05 13:10:00,60.84,60.84,60.67,60.77,22000.0,54.5773,54.5773,54.4248,54.5145,22000.0
2014-05-05 13:20:00,60.78,60.94,60.76,60.84,34600.0,54.5235,54.667,54.5056,54.5773,34600.0
2014-05-05 13:30:00,60.84,60.9,60.74,60.75,27700.0,54.5773,54.6311,54.4876,54.4966,27700.0
2014-05-05 13:40:00,60.76,60.83,60.76,60.83,8700.0,54.5056,54.5683,54.5056,54.5683,8700.0
2014-05-05 13:50:00,60.83,60.83,60.75,60.78,9700.0,54.5683,54.5683,54.4966,54.5235,9700.0
2014-05-05 14:00:00,60.78,60.84,60.75,60.76,26300.0,54.5235,54.5773,54.4966,54.5056,26300.0
2014-05-05 14:10:00,60.78,60.9,60.77,60.88,73100.0,54.5235,54.6311,54.5145,54.6132,73100.0
2014-05-05 14:20:00,60.88,60.88,60.76,60.8,34100.0,54.6132,54.6132,54.5056,54.5414,34100.0
2014-05-05 14:30:00,60.78,60.92,60.74,60.84,22400.0,54.5235,54.6491,54.4876,54.5773,22400.0
2014-05-05 14:40:00,60.84,61.05,60.84,61.04,45600.0,54.5773,54.7657,54.5773,54.7567,45600.0
2014-05-05 14:50:00,61.06,61.08,60.97,61.06,38900.0,54.7747,54.7926,54.6939,54.7747,38900.0
2014-05-05 15:00:00,61.07,61.11,61.0,61.11,16600.0,54.7836,54.8195,54.7208,54.8195,16600.0
2014-05-05 15:10:00,61.11,61.23,61.06,61.2,36200.0,54.8195,54.9272,54.7747,54.9003,36200.0
2014-05-05 15:20:00,61.2,61.26,61.09,61.2,53700.0,54.9003,54.9541,54.8016,54.9003,53700.0
2014-05-05 15:30:00,61.22,61.28,61.13,61.22,24700.0,54.9182,54.972,54.8375,54.9182,24700.0
2014-05-05 15:40:00,61.22,61.28,61.16,61.26,61000.0,54.9182,54.972,54.8644,54.9541,61000.0
2014-05-05 15:50:00,61.26,61.28,61.2,61.21,83200.0,54.9541,54.972,54.9003,54.9092,83200.0
2014-05-06 09:30:00,61.24,61.52,61.05,61.41,45800.0,54.9361,55.1873,54.7657,55.0886,45800.0
2014-05-06 09:40:00,61.38,61.52,61.08,61.4,11800.0,55.0617,55.1873,54.7926,55.0797,11800.0
2014-05-06 09:50:00,61.41,61.45,61.09,61.26,8100.0,55.0886,55.1245,54.8016,54.9541,8100.0
2014-05-06 10:00:00,61.29,61.42,61.14,61.2,18000.0,54.981,55.0976,54.8464,54.9003,18000.0
2014-05-06 10:10:00,61.2,61.41,61.14,61.32,45700.0,54.9003,55.0886,54.8464,55.0079,45700.0
2014-05-06 10:20:00,61.32,61.42,61.28,61.3,40800.0,55.0079,55.0976,54.972,54.99,40800.0
2014-05-06 10:30:00,61.35,61.42,61.28,61.3,25700.0,55.0348,55.0976,54.972,54.99,25700.0
2014-05-06 10:40:00,61.28,61.34,61.1,61.19,13600.0,54.972,55.0258,54.8106,54.8913,13600.0
2014-05-06 10:50:00,61.16,61.2,60.94,61.0,54200.0,54.8644,54.9003,54.667,54.7208,54200.0
2014-05-06 11:00:00,60.99,61.06,60.89,61.0,34400.0,54.7119,54.7747,54.6222,54.7208,34400.0
2014-05-06 11:10:00,61.02,61.06,60.98,60.99,38900.0,54.7388,54.7747,54.7029,54.7119,38900.0
2014-05-06 11:20:00,61.03,61.23,60.97,61.18,62300.0,54.7478,54.9272,54.6939,54.8823,62300.0
2014-05-06 11:30:00,61.14,61.28,61.13,61.25,47300.0,54.8464,54.972,54.8375,54.9451,47300.0
2014-05-06 11:40:00,61.24,61.26,61.12,61.19,48000.0,54.9361,54.9541,54.8285,54.8913,48000.0
2014-05-06 11:50:00,61.17,61.17,61.02,61.11,73200.0,54.8733,54.8733,54.7388,54.8195,73200.0
2014-05-06 12:00:00,61.11,61.21,61.06,61.2,54400.0,54.8195,54.9092,54.7747,54.9003,54400.0
2014-05-06 12:10:00,61.2,61.2,61.03,61.13,40000.0,54.9003,54.9003,54.7478,54.8375,40000.0
2014-05-06 12:20:00,61.17,61.19,60.98,61.09,35900.0,54.8733,54.8913,54.7029,54.8016,35900.0
2014-05-06 12:30:00,61.08,61.15,61.04,61.13,9000.0,54.7926,54.8554,54.7567,54.8375,9000.0
2014-05-06 12:40:00,61.15,61.26,61.15,61.23,5900.0,54.8554,54.9541,54.8554,54.9272,5900.0
2014-05-06 12:50:00,61.23,61.29,61.17,61.18,37200.0,54.9272,54.981,54.8733,54.8823,37200.0
2014-05-06 13:00:00,61.18,61.26,61.14,61.14,5600.0,54.8823,54.9541,54.8464,54.8464,5600.0
2014-05-06 13:10:00,61.15,61.18,61.09,61.18,29400.0,54.8554,54.8823,54.8016,54.8823,29400.0
2014-05-06 13:20:00,61.17,61.22,61.05,61.09,12500.0,54.8733,54.9182,54.7657,54.8016,12500.0
2014-05-06 13:30:00,61.09,61.18,60.85,60.88,31300.0,54.8016,54.8823,54.5863,54.6132,31300.0
2014-05-06 13:40:00,60.88,60.9,60.55,60.68,22300.0,54.6132,54.6311,54.3172,54.4338,22300.0
2014-05-06 13:50:00,60.71,60.84,60.7,60.82,18100.0,54.4607,54.5773,54.4517,54.5594,18100.0
2014-05-06 14:00:00,60.82,60.83,60.58,60.81,28000.0,54.5594,54.5683,54.3441,54.5504,28000.0
2014-05-06 14:10:00,60.81,60.94,60.8,60.93,17600.0,54.5504,54.667,54.5414,54.6581,17600.0
2014-05-06 14:20:00,60.91,60.91,60.82,60.91,24100.0,54.6401,54.6401,54.5594,54.6401,24100.0
2014-05-06 14:30:00,60.89,60.91,60.76,60.83,15400.0,54.6222,54.6401,54.5056,54.5683,15400.0
2014-05-06 14:40:00,60.82,60.91,60.82,60.87,11400.0,54.5594,54.6401,54.5594,54.6042,11400.0
2014-05-06 14:50:00,60.85,60.87,60.83,60.83,11300.0,54.5863,54.6042,54.5683,54.5683,11300.0
2014-05-06 15:00:00,60.85,60.85,60.67,60.72,34800.0,54.5863,54.5863,54.4248,54.4697,34800.0
2014-05-06 15:10:00,60.72,60.99,60.72,60.94,28700.0,54.4697,54.7119,54.4697,54.667,28700.0
2014-05-06 15:20:00,60.94,60.98,60.85,60.94,28500.0,54.667,54.7029,54.5863,54.667,28500.0
2014-05-06 15:30:00,60.94,60.96,60.89,60.91,31900.0,54.667,54.685,54.6222,54.6401,31900.0
2014-05-06 15:40:00,60.9,61.3,60.65,60.69,54900.0,54.6311,54.99,54.4069,54.4428,54900.0
2014-05-06 15:50:00,60.69,60.69,60.42,60.54,207200.0,54.4428,54.4428,54.2006,54.3082,207200.0
2014-05-07 09:30:00,60.56,61.09,60.5,61.09,59300.0,54.3261,54.8016,54.2723,54.8016,59300.0
2014-05-07 09:40:00,61.04,61.05,60.29,60.54,53400.0,54.7567,54.7657,54.0839,54.3082,53400.0
2014-05-07 09:50:00,60.63,60.71,60.38,60.41,106200.0,54.3889,54.4607,54.1647,54.1916,106200.0
2014-05-07 10:00:00,60.39,60.64,59.77,59.77,76200.0,54.1736,54.3979,53.6175,53.6175,76200.0
2014-05-07 10:10:00,59.77,59.85,59.43,59.51,62500.0,53.6175,53.6892,53.3125,53.3842,62500.0
2014-05-07 10:20:00,59.5,59.81,59.43,59.76,63300.0,53.3753,53.6533,53.3125,53.6085,63300.0
2014-05-07 10:30:00,59.75,59.85,59.55,59.63,64000.0,53.5995,53.6892,53.4201,53.4919,64000.0
2014-05-07 10:40:00,59.63,59.9,59.52,59.54,56400.0,53.4919,53.7341,53.3932,53.4111,56400.0
2014-05-07 10:50:00,59.52,59.73,59.52,59.66,59600.0,53.3932,53.5816,53.3932,53.5188,59600.0
2014-05-07 11:00:00,59.67,59.69,59.44,59.54,46300.0,53.5278,53.5457,53.3214,53.4111,46300.0
2014-05-07 11:10:00,59.54,59.8,59.44,59.66,62200.0,53.4111,53.6444,53.3214,53.5188,62200.0
2014-05-07 11:20:00,59.63,59.84,59.49,59.81,60200.0,53.4919,53.6803,53.3663,53.6533,60200.0
2014-05-07 11:30:00,59.81,60.03,59.8,59.98,29600.0,53.6533,53.8507,53.6444,53.8058,29600.0
2014-05-07 11:40:00,59.97,60.28,59.89,60.16,74100.0,53.7969,54.075,53.7251,53.9673,74100.0
2014-05-07 11:50:00,60.16,60.49,60.16,60.44,39000.0,53.9673,54.2633,53.9673,54.2185,39000.0
2014-05-07 12:00:00,60.45,60.46,60.09,60.09,35700.0,54.2275,54.2364,53.9045,53.9045,35700.0
2014-05-07 12:10:00,60.08,60.14,59.82,60.05,93500.0,53.8955,53.9494,53.6623,53.8686,93500.0
2014-05-07 12:20:00,60.05,60.13,59.89,59.91,44400.0,53.8686,53.9404,53.7251,53.743,44400.0
2014-05-07 12:30:00,59.89,59.94,59.81,59.86,16100.0,53.7251,53.77,53.6533,53.6982,16100.0
2014-05-07 12:40:00,59.92,59.97,59.68,59.77,10500.0,53.752,53.7969,53.5367,53.6175,10500.0
2014-05-07 12:50:00,59.75,59.8,59.66,59.67,23100.0,53.5995,53.6444,53.5188,53.5278,23100.0
2014-05-07 13:00:00,59.67,59.88,59.66,59.73,21500.0,53.5278,53.7161,53.5188,53.5816,21500.0
2014-05-07 13:10:00,59.75,60.03,59.71,59.96,15500.0,53.5995,53.8507,53.5636,53.7879,15500.0
2014-05-07 13:20:00,59.96,60.04,59.93,59.96,21000.0,53.7879,53.8597,53.761,53.7879,21000.0
2014-05-07 13:30:00,59.97,60.13,59.94,59.97,25500.0,53.7969,53.9404,53.77,53.7969,25500.0
2014-05-07 13:40:00,59.96,59.96,59.73,59.81,31600.0,53.7879,53.7879,53.5816,53.6533,31600.0
2014-05-07 13:50:00,59.77,59.86,59.65,59.65,25300.0,53.6175,53.6982,53.5098,53.5098,25300.0
2014-05-07 14:00:00,59.63,59.76,59.61,59.7,21300.0,53.4919,53.6085,53.4739,53.5547,21300.0
2014-05-07 14:10:00,59.72,59.84,59.63,59.8,19500.0,53.5726,53.6803,53.4919,53.6444,19500.0
2014-05-07 14:20:00,59.8,59.97,59.76,59.93,47600.0,53.6444,53.7969,53.6085,53.761,47600.0
2014-05-07 14:30:00,59.94,60.04,59.9,59.94,36400.0,53.77,53.8597,53.7341,53.77,36400.0
2014-05-07 14:40:00,59.96,60.04,59.93,59.94,28700.0,53.7879,53.8597,53.761,53.77,28700.0
2014-05-07 14:50:00,59.92,59.95,59.8,59.84,17000.0,53.752,53.7789,53.6444,53.6803,17000.0
2014-05-07 15:00:00,59.88,59.88,59.67,59.74,40100.0,53.7161,53.7161,53.5278,53.5905,40100.0
2014-05-07 15:10:00,59.73,59.92,59.67,59.85,21100.0,53.5816,53.752,53.5278,53.6892,21100.0
2014-05-07 15:20:00,59.86,59.94,59.76,59.87,18800.0,53.6982,53.77,53.6085,53.7072,18800.0
2014-05-07 15:30:00,59.86,60.05,59.86,60.05,26700.0,53.6982,53.8686,53.6982,53.8686,26700.0
2014-05-07 15:40:00,60.07,60.19,60.02,60.15,46000.0,53.8866,53.9942,53.8417,53.9583,46000.0
2014-05-07 15:50:00,60.16,60.3,60.15,60.21,146200.0,53.9673,54.0929,53.9583,54.0122,146200.0
2014-05-08 09:30:00,60.1,60.91,59.8,60.91,53200.0,53.9135,54.6401,53.6444,54.6401,53200.0
2014-05-08 09:40:00,60.8,61.15,60.51,61.12,77700.0,54.5414,54.8554,54.2813,54.8285,77700.0
2014-05-08 09:50:00,61.15,61.44,60.98,61.4,40400.0,54.8554,55.1156,54.7029,55.0797,40400.0
2014-05-08 10:00:00,61.42,61.78,61.36,61.66,81800.0,55.0976,55.4206,55.0438,55.3129,81800.0
2014-05-08 10:10:00,61.67,61.87,61.61,61.65,66200.0,55.3219,55.5013,55.2681,55.3039,66200.0
2014-05-08 10:20:00,61.66,61.74,61.5,61.55,41500.0,55.3129,55.3847,55.1694,55.2142,41500.0
2014-05-08 10:30:00,61.55,61.56,61.38,61.41,25000.0,55.2142,55.2232,55.0617,55.0886,25000.0
2014-05-08 10:40:00,61.44,61.59,61.31,61.51,97700.0,55.1156,55.2501,54.9989,55.1783,97700.0
2014-05-08 10:50:00,61.53,61.58,61.45,61.53,59300.0,55.1963,55.2411,55.1245,55.1963,59300.0
2014-05-08 11:00:00,61.51,61.8,61.5,61.79,82000.0,55.1783,55.4385,55.1694,55.4295,82000.0
2014-05-08 11:10:00,61.82,61.93,61.8,61.85,53800.0,55.4564,55.5551,55.4385,55.4834,53800.0
2014-05-08 11:20:00,61.84,61.85,61.75,61.76,24000.0,55.4744,55.4834,55.3936,55.4026,24000.0
2014-05-08 11:30:00,61.77,61.89,61.75,61.82,57900.0,55.4116,55.5192,55.3936,55.4564,57900.0
2014-05-08 11:40:00,61.85,62.17,61.85,62.15,24200.0,55.4834,55.7704,55.4834,55.7525,24200.0
2014-05-08 11:50:00,62.15,62.16,61.97,62.01,24000.0,55.7525,55.7614,55.591,55.6269,24000.0
2014-05-08 12:00:00,62.04,62.1,61.94,62.0,34000.0,55.6538,55.7076,55.5641,55.6179,34000.0
2014-05-08 12:10:00,62.02,62.05,61.8,61.85,20000.0,55.6359,55.6628,55.4385,55.4834,20000.0
2014-05-08 12:20:00,61.83,61.9,61.82,61.86,17600.0,55.4654,55.5282,55.4564,55.4923,17600.0
2014-05-08 12:30:00,61.85,61.93,61.72,61.8,11700.0,55.4834,55.5551,55.3667,55.4385,11700.0
2014-05-08 12:40:00,61.79,61.8,61.42,61.44,11700.0,55.4295,55.4385,55.0976,55.1156,11700.0
2014-05-08 12:50:00,61.42,61.44,61.22,61.35,28700.0,55.0976,55.1156,54.9182,55.0348,28700.0
2014-05-08 13:00:00,61.36,61.69,61.34,61.61,42300.0,55.0438,55.3398,55.0258,55.2681,42300.0
2014-05-08 13:10:00,61.62,61.68,61.25,61.27,172600.0,55.277,55.3309,54.9451,54.9631,172600.0
2014-05-08 13:20:00,61.28,61.29,61.07,61.23,12300.0,54.972,54.981,54.7836,54.9272,12300.0
2014-05-08 13:30:00,61.23,61.42,61.2,61.34,14700.0,54.9272,55.0976,54.9003,55.0258,14700.0
2014-05-08 13:40:00,61.33,61.34,61.17,61.22,17200.0,55.0169,55.0258,54.8733,54.9182,17200.0
2014-05-08 13:50:00,61.19,61.32,61.0,61.03,23700.0,54.8913,55.0079,54.7208,54.7478,23700.0
2014-05-08 14:00:00,61.04,61.04,60.82,60.82,25100.0,54.7567,54.7567,54.5594,54.5594,25100.0
2014-05-08 14:10:00,60.81,60.98,60.66,60.97,23700.0,54.5504,54.7029,54.4158,54.6939,23700.0
2014-05-08 14:20:00,60.97,61.16,60.93,61.14,13500.0,54.6939,54.8644,54.6581,54.8464,13500.0
2014-05-08 14:30:00,61.16,61.17,60.86,60.86,16700.0,54.8644,54.8733,54.5953,54.5953,16700.0
2014-05-08 14:40:00,60.88,60.94,60.39,60.42,35900.0,54.6132,54.667,54.1736,54.2006,35900.0
2014-05-08 14:50:00,60.44,60.71,60.44,60.6,39900.0,54.2185,54.4607,54.2185,54.362,39900.0
2014-05-08 15:00:00,60.61,60.63,60.4,60.5,53400.0,54.371,54.3889,54.1826,54.2723,53400.0
2014-05-08 15:10:00,60.47,60.71,60.46,60.63,60500.0,54.2454,54.4607,54.2364,54.3889,60500.0
2014-05-08 15:20:00,60.63,60.93,60.63,60.84,32500.0,54.3889,54.6581,54.3889,54.5773,32500.0
2014-05-08 15:30:00,60.84,60.84,60.63,60.69,54600.0,54.5773,54.5773,54.3889,54.4428,54600.0
2014-05-08 15:40:00,60.67,60.71,60.55,60.58,58300.0,54.4248,54.4607,54.3172,54.3441,58300.0
2014-05-08 15:50:00,60.57,60.75,60.56,60.73,115000.0,54.3351,54.4966,54.3261,54.4786,115000.0
2014-05-09 09:30:00,60.39,60.51,59.71,60.09,146900.0,54.1736,54.2813,53.5636,53.9045,146900.0
2014-05-09 09:40:00,60.06,60.2,59.83,60.2,46600.0,53.8776,54.0032,53.6713,54.0032,46600.0
2014-05-09 09:50:00,60.21,60.66,59.94,60.1,51600.0,54.0122,54.4158,53.77,53.9135,51600.0
2014-05-09 10:00:00,60.11,60.4,59.93,60.12,34900.0,53.9225,54.1826,53.761,53.9314,34900.0
2014-05-09 10:10:00,60.11,60.58,60.03,60.44,41900.0,53.9225,54.3441,53.8507,54.2185,41900.0
2014-05-09 10:20:00,60.45,60.45,60.06,60.06,55500.0,54.2275,54.2275,53.8776,53.8776,55500.0
2014-05-09 10:30:00,60.03,60.2,59.98,60.01,34500.0,53.8507,54.0032,53.8058,53.8328,34500.0
2014-05-09 10:40:00,60.02,60.07,59.9,59.96,23900.0,53.8417,53.8866,53.7341,53.7879,23900.0
2014-05-09 10:50:00,59.95,59.97,59.68,59.74,21800.0,53.7789,53.7969,53.5367,53.5905,21800.0
2014-05-09 11:00:00,59.71,59.77,59.36,59.36,24800.0,53.5636,53.6175,53.2497,53.2497,24800.0
2014-05-09 11:10:00,59.37,59.77,59.36,59.75,31900.0,53.2586,53.6175,53.2497,53.5995,31900.0
2014-05-09 11:20:00,59.74,59.87,59.71,59.85,18300.0,53.5905,53.7072,53.5636,53.6892,18300.0
2014-05-09 11:30:00,59.85,60.02,59.71,59.85,30700.0,53.6892,53.8417,53.5636,53.6892,30700.0
2014-05-09 11:40:00,59.85,59.92,59.6,59.84,93800.0,53.6892,53.752,53.465,53.6803,93800.0
2014-05-09 11:50:00,59.84,59.87,59.73,59.76,31400.0,53.6803,53.7072,53.5816,53.6085,31400.0
2014-05-09 12:00:00,59.77,59.85,59.54,59.54,31100.0,53.6175,53.6892,53.4111,53.4111,31100.0
2014-05-09 12:10:00,59.54,59.56,59.41,59.54,36200.0,53.4111,53.4291,53.2945,53.4111,36200.0
2014-05-09 12:20:00,59.54,59.6,59.44,59.48,26400.0,53.4111,53.465,53.3214,53.3573,26400.0
2014-05-09 12:30:00,59.5,59.96,59.48,59.9,20100.0,53.3753,53.7879,53.3573,53.7341,20100.0
2014-05-09 12:40:00,59.9,60.03,59.65,59.73,22500.0,53.7341,53.8507,53.5098,53.5816,22500.0
2014-05-09 12:50:00,59.74,59.83,59.61,59.64,26000.0,53.5905,53.6713,53.4739,53.5008,26000.0
2014-05-09 13:00:00,59.67,59.82,59.61,59.64,19800.0,53.5278,53.6623,53.4739,53.5008,19800.0
2014-05-09 13:10:00,59.65,59.73,59.52,59.59,18000.0,53.5098,53.5816,53.3932,53.456,18000.0
2014-05-09 13:20:00,59.56,59.57,59.45,59.52,13900.0,53.4291,53.438,53.3304,53.3932,13900.0
2014-05-09 13:30:00,59.55,59.75,59.55,59.7,39600.0,53.4201,53.5995,53.4201,53.5547,39600.0
2014-05-09 13:40:00,59.7,59.72,59.49,59.58,10200.0,53.5547,53.5726,53.3663,53.447,10200.0
2014-05-09 13:50:00,59.57,59.59,59.46,59.51,17000.0,53.438,53.456,53.3394,53.3842,17000.0
2014-05-09 14:00:00,59.52,59.68,59.46,59.6,13500.0,53.3932,53.5367,53.3394,53.465,13500.0
2014-05-09 14:10:00,59.58,59.65,59.22,59.31,46400.0,53.447,53.5098,53.1241,53.2048,46400.0
2014-05-09 14:20:00,59.31,59.5,59.23,59.47,26500.0,53.2048,53.3753,53.133,53.3483,26500.0
2014-05-09 14:30:00,59.41,59.49,59.32,59.49,33000.0,53.2945,53.3663,53.2138,53.3663,33000.0
2014-05-09 14:40:00,59.47,59.48,59.26,59.29,25600.0,53.3483,53.3573,53.16,53.1869,25600.0
2014-05-09 14:50:00,59.32,59.57,59.25,59.5,19900.0,53.2138,53.438,53.151,53.3753,19900.0
2014-05-09 15:00:00,59.49,59.59,59.49,59.53,60800.0,53.3663,53.456,53.3663,53.4022,60800.0
2014-05-09 15:10:00,59.53,59.6,59.41,59.54,68800.0,53.4022,53.465,53.2945,53.4111,68800.0
2014-05-09 15:20:00,59.56,59.63,59.51,59.62,35500.0,53.4291,53.4919,53.3842,53.4829,35500.0
2014-05-09 15:30:00,59.62,59.69,59.57,59.69,61800.0,53.4829,53.5457,53.438,53.5457,61800.0
2014-05-09 15:40:00,59.69,59.77,59.65,59.75,68300.0,53.5457,53.6175,53.5098,53.5995,68300.0
2014-05-09 15:50:00,59.75,59.82,59.74,59.75,85400.0,53.5995,53.6623,53.5905,53.5995,85400.0
2014-05-12 09:30:00,60.5,61.38,60.37,61.05,119000.0,54.2723,55.0617,54.1557,54.7657,119000.0
2014-05-12 09:40:00,61.04,61.68,61.04,61.63,57900.0,54.7567,55.3309,54.7567,55.286,57900.0
2014-05-12 09:50:00,61.67,61.75,61.59,61.67,49200.0,55.3219,55.3936,55.2501,55.3219,49200.0
2014-05-12 10:00:00,61.67,61.87,61.37,61.78,156800.0,55.3219,55.5013,55.0528,55.4206,156800.0
2014-05-12 10:10:00,61.75,62.28,61.72,62.24,62000.0,55.3936,55.8691,55.3667,55.8332,62000.0
2014-05-12 10:20:00,62.24,62.3,62.07,62.24,203400.0,55.8332,55.887,55.6807,55.8332,203400.0
2014-05-12 10:30:00,62.24,62.55,62.2,62.48,123100.0,55.8332,56.1113,55.7973,56.0485,123100.0
2014-05-12 10:40:00,62.48,62.73,62.35,62.69,93200.0,56.0485,56.2728,55.9319,56.2369,93200.0
2014-05-12 10:50:00,62.71,62.78,62.52,62.72,66000.0,56.2548,56.3176,56.0844,56.2638,66000.0
2014-05-12 11:00:00,62.74,62.96,62.74,62.92,66100.0,56.2817,56.4791,56.2817,56.4432,66100.0
2014-05-12 11:10:00,62.92,62.95,62.77,62.9,43600.0,56.4432,56.4701,56.3086,56.4253,43600.0
2014-05-12 11:20:00,62.9,62.98,62.8,62.94,38100.0,56.4253,56.497,56.3356,56.4612,38100.0
2014-05-12 11:30:00,62.96,63.09,62.8,62.87,64000.0,56.4791,56.5957,56.3356,56.3984,64000.0
2014-05-12 11:40:00,62.84,63.07,62.83,63.05,47500.0,56.3714,56.5778,56.3625,56.5598,47500.0
2014-05-12 11:50:00,63.05,63.06,62.92,63.01,33000.0,56.5598,56.5688,56.4432,56.5239,33000.0
2014-05-12 12:00:00,63.0,63.1,62.93,62.94,30700.0,56.515,56.6047,56.4522,56.4612,30700.0
2014-05-12 12:10:00,62.94,63.29,62.93,63.29,31800.0,56.4612,56.7751,56.4522,56.7751,31800.0
2014-05-12 12:20:00,63.3,63.41,63.15,63.2,45700.0,56.7841,56.8828,56.6495,56.6944,45700.0
2014-05-12 12:30:00,63.19,63.25,63.15,63.19,18000.0,56.6854,56.7392,56.6495,56.6854,18000.0
2014-05-12 12:40:00,63.2,63.21,62.97,63.04,37000.0,56.6944,56.7034,56.4881,56.5509,37000.0
2014-05-12 12:50:00,63.03,63.05,62.82,62.84,44600.0,56.5419,56.5598,56.3535,56.3714,44600.0
2014-05-12 13:00:00,62.84,62.89,62.75,62.87,34500.0,56.3714,56.4163,56.2907,56.3984,34500.0
2014-05-12 13:10:00,62.85,62.96,62.77,62.81,54900.0,56.3804,56.4791,56.3086,56.3445,54900.0
2014-05-12 13:20:00,62.8,62.94,62.8,62.93,31800.0,56.3356,56.4612,56.3356,56.4522,31800.0
2014-05-12 13:30:00,62.93,62.94,62.8,62.81,18800.0,56.4522,56.4612,56.3356,56.3445,18800.0
2014-05-12 13:40:00,62.81,62.88,62.76,62.8,63000.0,56.3445,56.4073,56.2997,56.3356,63000.0
2014-05-12 13:50:00,62.8,62.89,62.7,62.77,109900.0,56.3356,56.4163,56.2459,56.3086,109900.0
2014-05-12 14:00:00,62.76,62.88,62.63,62.82,61100.0,56.2997,56.4073,56.1831,56.3535,61100.0
2014-05-12 14:10:00,62.82,62.95,62.75,62.75,39400.0,56.3535,56.4701,56.2907,56.2907,39400.0
2014-05-12 14:20:00,62.75,62.91,62.64,62.65,50300.0,56.2907,56.4342,56.192,56.201,50300.0
2014-05-12 14:30:00,62.66,62.73,62.55,62.6,81700.0,56.21,56.2728,56.1113,56.1561,81700.0
2014-05-12 14:40:00,62.62,62.84,62.62,62.79,33100.0,56.1741,56.3714,56.1741,56.3266,33100.0
2014-05-12 14:50:00,62.78,62.93,62.74,62.78,88200.0,56.3176,56.4522,56.2817,56.3176,88200.0
2014-05-12 15:00:00,62.79,62.96,62.79,62.88,38900.0,56.3266,56.4791,56.3266,56.4073,38900.0
2014-05-12 15:10:00,62.87,63.0,62.87,62.89,72800.0,56.3984,56.515,56.3984,56.4163,72800.0
2014-05-12 15:20:00,62.89,62.89,62.72,62.74,48700.0,56.4163,56.4163,56.2638,56.2817,48700.0
2014-05-12 15:30:00,62.73,62.76,62.68,62.72,63400.0,56.2728,56.2997,56.2279,56.2638,63400.0
2014-05-12 15:40:00,62.72,62.77,62.6,62.77,98100.0,56.2638,56.3086,56.1561,56.3086,98100.0
2014-05-12 15:50:00,62.77,62.8,62.57,62.63,193000.0,56.3086,56.3356,56.1292,56.1831,193000.0
2014-05-13 09:30:00,62.86,63.5,62.35,63.39,104000.0,56.3894,56.9635,55.9319,56.8648,104000.0
2014-05-13 09:40:00,63.47,63.85,63.32,63.5,140600.0,56.9366,57.2775,56.802,56.9635,140600.0
2014-05-13 09:50:00,63.5,63.59,63.2,63.25,85000.0,56.9635,57.0442,56.6944,56.7392,85000.0
2014-05-13 10:00:00,63.25,63.43,63.1,63.3,79700.0,56.7392,56.9007,56.6047,56.7841,79700.0
2014-05-13 10:10:00,63.25,63.49,63.11,63.31,47300.0,56.7392,56.9545,56.6137,56.7931,47300.0
2014-05-13 10:20:00,63.27,63.37,63.2,63.29,40900.0,56.7572,56.8469,56.6944,56.7751,40900.0
2014-05-13 10:30:00,63.35,63.8,63.33,63.8,68700.0,56.8289,57.2326,56.811,57.2326,68700.0
2014-05-13 10:40:00,63.78,63.8,63.49,63.55,31000.0,57.2147,57.2326,56.9545,57.0084,31000.0
2014-05-13 10:50:00,63.54,63.58,63.14,63.21,51500.0,56.9994,57.0353,56.6406,56.7034,51500.0
2014-05-13 11:00:00,63.21,63.26,63.01,63.25,67400.0,56.7034,56.7482,56.5239,56.7392,67400.0
2014-05-13 11:10:00,63.21,63.26,62.58,62.64,75600.0,56.7034,56.7482,56.1382,56.192,75600.0
2014-05-13 11:20:00,62.62,62.68,62.45,62.5,44400.0,56.1741,56.2279,56.0216,56.0664,44400.0
2014-05-13 11:30:00,62.52,62.83,62.51,62.58,54800.0,56.0844,56.3625,56.0754,56.1382,54800.0
2014-05-13 11:40:00,62.56,62.59,62.42,62.47,39000.0,56.1203,56.1472,55.9947,56.0395,39000.0
2014-05-13 11:50:00,62.47,62.6,62.43,62.54,40200.0,56.0395,56.1561,56.0036,56.1023,40200.0
2014-05-13 12:00:00,62.53,62.59,62.44,62.45,17000.0,56.0934,56.1472,56.0126,56.0216,17000.0
2014-05-13 12:10:00,62.45,62.69,62.41,62.51,24500.0,56.0216,56.2369,55.9857,56.0754,24500.0
2014-05-13 12:20:00,62.51,62.56,62.44,62.44,86400.0,56.0754,56.1203,56.0126,56.0126,86400.0
2014-05-13 12:30:00,62.44,62.57,62.39,62.45,30200.0,56.0126,56.1292,55.9678,56.0216,30200.0
2014-05-13 12:40:00,62.44,62.48,62.36,62.44,28900.0,56.0126,56.0485,55.9409,56.0126,28900.0
2014-05-13 12:50:00,62.44,62.46,62.25,62.28,20100.0,56.0126,56.0306,55.8422,55.8691,20100.0
2014-05-13 13:00:00,62.28,62.35,62.18,62.26,36600.0,55.8691,55.9319,55.7794,55.8511,36600.0
2014-05-13 13:10:00,62.29,62.34,62.05,62.17,65000.0,55.8781,55.9229,55.6628,55.7704,65000.0
2014-05-13 13:20:00,62.2,62.22,62.07,62.07,19800.0,55.7973,55.8153,55.6807,55.6807,19800.0
2014-05-13 13:30:00,62.07,62.1,61.93,61.94,38800.0,55.6807,55.7076,55.5551,55.5641,38800.0
2014-05-13 13:40:00,61.93,62.04,61.87,61.99,33200.0,55.5551,55.6538,55.5013,55.6089,33200.0
2014-05-13 13:50:00,61.99,62.02,61.8,61.87,88400.0,55.6089,55.6359,55.4385,55.5013,88400.0
2014-05-13 14:00:00,61.87,62.11,61.86,62.04,79800.0,55.5013,55.7166,55.4923,55.6538,79800.0
2014-05-13 14:10:00,62.04,62.07,61.58,61.63,182300.0,55.6538,55.6807,55.2411,55.286,182300.0
2014-05-13 14:20:00,61.61,61.7,61.24,61.26,173200.0,55.2681,55.3488,54.9361,54.9541,173200.0
2014-05-13 14:30:00,61.31,61.37,61.03,61.04,100900.0,54.9989,55.0528,54.7478,54.7567,100900.0
2014-05-13 14:40:00,61.04,61.26,60.79,61.04,286700.0,54.7567,54.9541,54.5325,54.7567,286700.0
2014-05-13 14:50:00,61.02,61.31,60.93,61.27,79900.0,54.7388,54.9989,54.6581,54.9631,79900.0
2014-05-13 15:00:00,61.27,61.3,60.93,60.93,91600.0,54.9631,54.99,54.6581,54.6581,91600.0
2014-05-13 15:10:00,60.92,61.09,60.8,61.01,70200.0,54.6491,54.8016,54.5414,54.7298,70200.0
2014-05-13 15:20:00,61.02,61.06,60.71,60.75,110000.0,54.7388,54.7747,54.4607,54.4966,110000.0
2014-05-13 15:30:00,60.77,60.78,60.45,60.63,151000.0,54.5145,54.5235,54.2275,54.3889,151000.0
2014-05-13 15:40:00,60.65,60.74,60.62,60.73,163500.0,54.4069,54.4876,54.38,54.4786,163500.0
2014-05-13 15:50:00,60.74,60.84,60.56,60.71,297100.0,54.4876,54.5773,54.3261,54.4607,297100.0
2014-05-14 09:30:00,59.99,60.13,59.5,60.13,982800.0,53.8148,53.9404,53.3753,53.9404,982800.0
2014-05-14 09:40:00,60.12,60.24,59.93,60.09,431200.0,53.9314,54.0391,53.761,53.9045,431200.0
2014-05-14 09:50:00,60.07,60.11,59.75,59.94,307000.0,53.8866,53.9225,53.5995,53.77,307000.0
2014-05-14 10:00:00,59.98,60.19,59.9,60.14,222100.0,53.8058,53.9942,53.7341,53.9494,222100.0
2014-05-14 10:10:00,60.13,60.2,59.93,59.99,280200.0,53.9404,54.0032,53.761,53.8148,280200.0
2014-05-14 10:20:00,59.99,60.15,59.98,60.13,138600.0,53.8148,53.9583,53.8058,53.9404,138600.0
2014-05-14 10:30:00,60.14,60.14,59.98,60.0,90000.0,53.9494,53.9494,53.8058,53.8238,90000.0
2014-05-14 10:40:00,60.0,60.14,59.96,60.0,163700.0,53.8238,53.9494,53.7879,53.8238,163700.0
2014-05-14 10:50:00,59.97,60.11,59.95,59.98,98400.0,53.7969,53.9225,53.7789,53.8058,98400.0
2014-05-14 11:00:00,60.0,60.0,59.74,59.94,111700.0,53.8238,53.8238,53.5905,53.77,111700.0
2014-05-14 11:10:00,59.92,59.95,59.76,59.89,64100.0,53.752,53.7789,53.6085,53.7251,64100.0
2014-05-14 11:20:00,59.89,59.99,59.88,59.94,65800.0,53.7251,53.8148,53.7161,53.77,65800.0
2014-05-14 11:30:00,59.92,60.07,59.91,59.95,146800.0,53.752,53.8866,53.743,53.7789,146800.0
2014-05-14 11:40:00,59.97,60.12,59.94,60.05,103500.0,53.7969,53.9314,53.77,53.8686,103500.0
2014-05-14 11:50:00,60.05,60.11,60.01,60.03,147600.0,53.8686,53.9225,53.8328,53.8507,147600.0
2014-05-14 12:00:00,60.03,60.05,59.96,59.97,49600.0,53.8507,53.8686,53.7879,53.7969,49600.0
2014-05-14 12:10:00,59.96,60.05,59.94,60.05,66200.0,53.7879,53.8686,53.77,53.8686,66200.0
2014-05-14 12:20:00,60.05,60.1,60.0,60.0,49800.0,53.8686,53.9135,53.8238,53.8238,49800.0
2014-05-14 12:30:00,60.0,60.1,59.98,60.09,65000.0,53.8238,53.9135,53.8058,53.9045,65000.0
2014-05-14 12:40:00,60.08,60.14,60.03,60.07,65000.0,53.8955,53.9494,53.8507,53.8866,65000.0
2014-05-14 12:50:00,60.08,60.11,60.04,60.07,72300.0,53.8955,53.9225,53.8597,53.8866,72300.0
2014-05-14 13:00:00,60.06,60.08,59.93,60.05,76000.0,53.8776,53.8955,53.761,53.8686,76000.0
2014-05-14 13:10:00,60.05,60.1,60.02,60.08,128000.0,53.8686,53.9135,53.8417,53.8955,128000.0
2014-05-14 13:20:00,60.07,60.11,60.03,60.1,87500.0,53.8866,53.9225,53.8507,53.9135,87500.0
2014-05-14 13:30:00,60.1,60.25,60.08,60.11,223600.0,53.9135,54.0481,53.8955,53.9225,223600.0
2014-05-14 13:40:00,60.1,60.28,60.1,60.19,108000.0,53.9135,54.075,53.9135,53.9942,108000.0
2014-05-14 13:50:00,60.19,60.34,60.19,60.32,134400.0,53.9942,54.1288,53.9942,54.1108,134400.0
2014-05-14 14:00:00,60.32,60.42,60.28,60.36,152000.0,54.1108,54.2006,54.075,54.1467,152000.0
2014-05-14 14:10:00,60.37,60.4,60.31,60.36,183700.0,54.1557,54.1826,54.1019,54.1467,183700.0
2014-05-14 14:20:00,60.36,60.52,60.35,60.48,330500.0,54.1467,54.2903,54.1378,54.2544,330500.0
2014-05-14 14:30:00,60.48,60.48,60.14,60.14,97300.0,54.2544,54.2544,53.9494,53.9494,97300.0
2014-05-14 14:40:00,60.13,60.13,59.89,60.01,117600.0,53.9404,53.9404,53.7251,53.8328,117600.0
2014-05-14 14:50:00,60.01,60.29,60.0,60.16,134000.0,53.8328,54.0839,53.8238,53.9673,134000.0
2014-05-14 15:00:00,60.16,60.2,59.97,59.99,203800.0,53.9673,54.0032,53.7969,53.8148,203800.0
2014-05-14 15:10:00,59.98,60.1,59.87,60.09,224300.0,53.8058,53.9135,53.7072,53.9045,224300.0
2014-05-14 15:20:00,60.1,60.11,59.92,59.94,134600.0,53.9135,53.9225,53.752,53.77,134600.0
2014-05-14 15:30:00,59.94,59.98,59.66,59.75,469100.0,53.77,53.8058,53.5188,53.5995,469100.0
2014-05-14 15:40:00,59.75,59.94,59.69,59.69,205800.0,53.5995,53.77,53.5457,53.5457,205800.0
2014-05-14 15:50:00,59.65,59.7,59.5,59.55,553700.0,53.5098,53.5547,53.3753,53.4201,553700.0
2014-05-15 09:30:00,59.45,59.73,58.66,59.13,309200.0,53.3304,53.5816,52.6217,53.0433,309200.0
2014-05-15 09:40:00,59.13,59.3,59.11,59.17,152800.0,53.0433,53.1958,53.0254,53.0792,152800.0
2014-05-15 09:50:00,59.16,59.22,58.74,59.15,246800.0,53.0703,53.1241,52.6935,53.0613,246800.0
2014-05-15 10:00:00,59.17,59.17,58.43,58.59,187500.0,53.0792,53.0792,52.4154,52.5589,187500.0
2014-05-15 10:10:00,58.54,58.67,57.71,58.19,363700.0,52.5141,52.6307,51.7695,52.2001,363700.0
2014-05-15 10:20:00,58.18,58.36,58.02,58.36,223000.0,52.1911,52.3526,52.0476,52.3526,223000.0
2014-05-15 10:30:00,58.36,58.53,58.2,58.48,130200.0,52.3526,52.5051,52.2091,52.4602,130200.0
2014-05-15 10:40:00,58.46,58.96,58.42,58.78,173600.0,52.4423,52.8908,52.4064,52.7294,173600.0
2014-05-15 10:50:00,58.77,58.79,58.52,58.53,89900.0,52.7204,52.7383,52.4961,52.5051,89900.0
2014-05-15 11:00:00,58.55,58.63,58.37,58.4,70500.0,52.523,52.5948,52.3616,52.3885,70500.0
2014-05-15 11:10:00,58.4,58.51,58.24,58.48,111700.0,52.3885,52.4872,52.245,52.4602,111700.0
2014-05-15 11:20:00,58.48,58.72,58.46,58.65,133600.0,52.4602,52.6755,52.4423,52.6127,133600.0
2014-05-15 11:30:00,58.65,59.05,58.64,59.01,49100.0,52.6127,52.9716,52.6038,52.9357,49100.0
2014-05-15 11:40:00,59.05,59.05,58.6,58.67,35700.0,52.9716,52.9716,52.5679,52.6307,35700.0
2014-05-15 11:50:00,58.68,58.72,58.65,58.7,75000.0,52.6397,52.6755,52.6127,52.6576,75000.0
2014-05-15 12:00:00,58.69,58.82,58.67,58.82,55900.0,52.6486,52.7653,52.6307,52.7653,55900.0
2014-05-15 12:10:00,58.83,59.02,58.83,59.02,46900.0,52.7742,52.9447,52.7742,52.9447,46900.0
2014-05-15 12:20:00,59.01,59.15,59.0,59.13,47800.0,52.9357,53.0613,52.9267,53.0433,47800.0
2014-05-15 12:30:00,59.13,59.37,58.95,59.0,65300.0,53.0433,53.2586,52.8819,52.9267,65300.0
2014-05-15 12:40:00,59.0,59.07,58.9,58.97,33300.0,52.9267,52.9895,52.837,52.8998,33300.0
2014-05-15 12:50:00,58.98,59.24,58.98,59.17,37900.0,52.9088,53.142,52.9088,53.0792,37900.0
2014-05-15 13:00:00,59.17,59.19,58.89,58.89,47600.0,53.0792,53.0972,52.828,52.828,47600.0
2014-05-15 13:10:00,58.87,59.02,58.86,58.97,81600.0,52.8101,52.9447,52.8011,52.8998,81600.0
2014-05-15 13:20:00,59.0,59.02,58.79,58.86,90500.0,52.9267,52.9447,52.7383,52.8011,90500.0
2014-05-15 13:30:00,58.87,58.87,58.59,58.6,52000.0,52.8101,52.8101,52.5589,52.5679,52000.0
2014-05-15 13:40:00,58.6,58.6,58.46,58.59,64800.0,52.5679,52.5679,52.4423,52.5589,64800.0
2014-05-15 13:50:00,58.6,59.06,58.6,59.02,113700.0,52.5679,52.9805,52.5679,52.9447,113700.0
2014-05-15 14:00:00,59.02,59.29,58.96,59.28,90700.0,52.9447,53.1869,52.8908,53.1779,90700.0
2014-05-15 14:10:00,59.28,59.38,59.04,59.05,77600.0,53.1779,53.2676,52.9626,52.9716,77600.0
2014-05-15 14:20:00,59.05,59.2,58.99,59.11,30900.0,52.9716,53.1061,52.9178,53.0254,30900.0
2014-05-15 14:30:00,59.11,59.32,59.11,59.32,83500.0,53.0254,53.2138,53.0254,53.2138,83500.0
2014-05-15 14:40:00,59.32,59.51,59.27,59.5,105300.0,53.2138,53.3842,53.1689,53.3753,105300.0
2014-05-15 14:50:00,59.5,59.58,59.45,59.55,146100.0,53.3753,53.447,53.3304,53.4201,146100.0
2014-05-15 15:00:00,59.55,59.62,59.32,59.48,104000.0,53.4201,53.4829,53.2138,53.3573,104000.0
2014-05-15 15:10:00,59.47,59.61,59.46,59.48,105500.0,53.3483,53.4739,53.3394,53.3573,105500.0
2014-05-15 15:20:00,59.48,59.54,59.45,59.5,98600.0,53.3573,53.4111,53.3304,53.3753,98600.0
2014-05-15 15:30:00,59.49,59.5,59.38,59.4,157400.0,53.3663,53.3753,53.2676,53.2855,157400.0
2014-05-15 15:40:00,59.41,59.51,59.41,59.48,204900.0,53.2945,53.3842,53.2945,53.3573,204900.0
2014-05-15 15:50:00,59.48,59.71,59.44,59.65,354300.0,53.3573,53.5636,53.3214,53.5098,354300.0
2014-05-16 09:30:00,59.68,59.71,59.08,59.14,188000.0,53.5367,53.5636,52.9985,53.0523,188000.0
2014-05-16 09:40:00,59.14,59.73,59.08,59.65,89400.0,53.0523,53.5816,52.9985,53.5098,89400.0
2014-05-16 09:50:00,59.64,60.5,59.62,60.35,203300.0,53.5008,54.2723,53.4829,54.1378,203300.0
2014-05-16 10:00:00,60.37,60.43,59.5,59.64,139800.0,54.1557,54.2095,53.3753,53.5008,139800.0
2014-05-16 10:10:00,59.65,60.08,59.58,59.89,239500.0,53.5098,53.8955,53.447,53.7251,239500.0
2014-05-16 10:20:00,59.9,59.9,59.56,59.62,44200.0,53.7341,53.7341,53.4291,53.4829,44200.0
2014-05-16 10:30:00,59.61,59.95,59.61,59.95,93200.0,53.4739,53.7789,53.4739,53.7789,93200.0
2014-05-16 10:40:00,59.95,59.98,59.57,59.67,122300.0,53.7789,53.8058,53.438,53.5278,122300.0
2014-05-16 10:50:00,59.67,59.75,59.54,59.65,90300.0,53.5278,53.5995,53.4111,53.5098,90300.0
2014-05-16 11:00:00,59.62,59.84,59.55,59.83,42800.0,53.4829,53.6803,53.4201,53.6713,42800.0
2014-05-16 11:10:00,59.85,60.01,59.82,59.95,43600.0,53.6892,53.8328,53.6623,53.7789,43600.0
2014-05-16 11:20:00,59.96,59.99,59.91,59.95,39300.0,53.7879,53.8148,53.743,53.7789,39300.0
2014-05-16 11:30:00,59.95,59.99,59.89,59.94,46800.0,53.7789,53.8148,53.7251,53.77,46800.0
2014-05-16 11:40:00,59.94,60.11,59.94,60.1,59500.0,53.77,53.9225,53.77,53.9135,59500.0
2014-05-16 11:50:00,60.1,60.2,60.04,60.14,89600.0,53.9135,54.0032,53.8597,53.9494,89600.0
2014-05-16 12:00:00,60.14,60.26,60.13,60.2,67100.0,53.9494,54.057,53.9404,54.0032,67100.0
2014-05-16 12:10:00,60.2,60.27,60.18,60.25,58000.0,54.0032,54.066,53.9853,54.0481,58000.0
2014-05-16 12:20:00,60.25,60.26,60.02,60.1,131700.0,54.0481,54.057,53.8417,53.9135,131700.0
2014-05-16 12:30:00,60.11,60.14,60.05,60.11,40900.0,53.9225,53.9494,53.8686,53.9225,40900.0
2014-05-16 12:40:00,60.1,60.1,59.85,59.94,73300.0,53.9135,53.9135,53.6892,53.77,73300.0
2014-05-16 12:50:00,59.94,59.99,59.88,59.92,47800.0,53.77,53.8148,53.7161,53.752,47800.0
2014-05-16 13:00:00,59.92,60.0,59.75,60.0,55400.0,53.752,53.8238,53.5995,53.8238,55400.0
2014-05-16 13:10:00,59.99,60.14,59.95,60.05,40800.0,53.8148,53.9494,53.7789,53.8686,40800.0
2014-05-16 13:20:00,60.05,60.14,60.02,60.06,50700.0,53.8686,53.9494,53.8417,53.8776,50700.0
2014-05-16 13:30:00,60.06,60.12,59.96,59.96,34900.0,53.8776,53.9314,53.7879,53.7879,34900.0
2014-05-16 13:40:00,59.94,60.04,59.91,59.99,31200.0,53.77,53.8597,53.743,53.8148,31200.0
2014-05-16 13:50:00,59.98,60.03,59.96,60.01,35900.0,53.8058,53.8507,53.7879,53.8328,35900.0
2014-05-16 14:00:00,60.0,60.03,59.95,60.0,38500.0,53.8238,53.8507,53.7789,53.8238,38500.0
2014-05-16 14:10:00,59.99,60.03,59.95,59.98,73000.0,53.8148,53.8507,53.7789,53.8058,73000.0
2014-05-16 14:20:00,59.97,60.04,59.92,60.02,78000.0,53.7969,53.8597,53.752,53.8417,78000.0
2014-05-16 14:30:00,60.02,60.19,60.02,60.19,41000.0,53.8417,53.9942,53.8417,53.9942,41000.0
2014-05-16 14:40:00,60.19,60.26,60.16,60.22,57100.0,53.9942,54.057,53.9673,54.0211,57100.0
2014-05-16 14:50:00,60.21,60.36,60.1,60.36,60200.0,54.0122,54.1467,53.9135,54.1467,60200.0
2014-05-16 15:00:00,60.37,60.43,60.34,60.4,63100.0,54.1557,54.2095,54.1288,54.1826,63100.0
2014-05-16 15:10:00,60.42,60.44,60.25,60.29,103400.0,54.2006,54.2185,54.0481,54.0839,103400.0
2014-05-16 15:20:00,60.28,60.3,60.17,60.2,61400.0,54.075,54.0929,53.9763,54.0032,61400.0
2014-05-16 15:30:00,60.19,60.28,60.17,60.28,75300.0,53.9942,54.075,53.9763,54.075,75300.0
2014-05-16 15:40:00,60.28,60.37,60.28,60.33,125800.0,54.075,54.1557,54.075,54.1198,125800.0
2014-05-16 15:50:00,60.32,60.32,60.2,60.25,328800.0,54.1108,54.1108,54.0032,54.0481,328800.0
2014-05-19 09:30:00,60.13,60.77,60.05,60.46,101700.0,53.9404,54.5145,53.8686,54.2364,101700.0
2014-05-19 09:40:00,60.48,60.76,60.4,60.76,103400.0,54.2544,54.5056,54.1826,54.5056,103400.0
2014-05-19 09:50:00,60.76,60.88,60.55,60.6,73800.0,54.5056,54.6132,54.3172,54.362,73800.0
2014-05-19 10:00:00,60.63,60.75,60.58,60.73,121900.0,54.3889,54.4966,54.3441,54.4786,121900.0
2014-05-19 10:10:00,60.75,60.85,60.68,60.77,70300.0,54.4966,54.5863,54.4338,54.5145,70300.0
2014-05-19 10:20:00,60.76,60.81,60.57,60.57,60800.0,54.5056,54.5504,54.3351,54.3351,60800.0
2014-05-19 10:30:00,60.61,60.77,60.61,60.75,41400.0,54.371,54.5145,54.371,54.4966,41400.0
2014-05-19 10:40:00,60.76,60.85,60.69,60.69,85600.0,54.5056,54.5863,54.4428,54.4428,85600.0
2014-05-19 10:50:00,60.69,60.73,60.66,60.7,79700.0,54.4428,54.4786,54.4158,54.4517,79700.0
2014-05-19 11:00:00,60.7,60.81,60.6,60.81,48300.0,54.4517,54.5504,54.362,54.5504,48300.0
2014-05-19 11:10:00,60.83,60.9,60.77,60.81,88900.0,54.5683,54.6311,54.5145,54.5504,88900.0
2014-05-19 11:20:00,60.81,60.83,60.74,60.77,41300.0,54.5504,54.5683,54.4876,54.5145,41300.0
2014-05-19 11:30:00,60.78,60.84,60.7,60.74,42800.0,54.5235,54.5773,54.4517,54.4876,42800.0
2014-05-19 11:40:00,60.74,60.91,60.73,60.9,58700.0,54.4876,54.6401,54.4786,54.6311,58700.0
2014-05-19 11:50:00,60.9,60.91,60.8,60.9,65100.0,54.6311,54.6401,54.5414,54.6311,65100.0
2014-05-19 12:00:00,60.9,60.91,60.78,60.86,69400.0,54.6311,54.6401,54.5235,54.5953,69400.0
2014-05-19 12:10:00,60.88,60.92,60.85,60.89,27000.0,54.6132,54.6491,54.5863,54.6222,27000.0
2014-05-19 12:20:00,60.89,60.98,60.84,60.86,42000.0,54.6222,54.7029,54.5773,54.5953,42000.0
2014-05-19 12:30:00,60.86,60.87,60.71,60.82,38600.0,54.5953,54.6042,54.4607,54.5594,38600.0
2014-05-19 12:40:00,60.84,60.85,60.81,60.82,22500.0,54.5773,54.5863,54.5504,54.5594,22500.0
2014-05-19 12:50:00,60.82,60.87,60.8,60.8,71500.0,54.5594,54.6042,54.5414,54.5414,71500.0
2014-05-19 13:00:00,60.8,60.88,60.8,60.8,49400.0,54.5414,54.6132,54.5414,54.5414,49400.0
2014-05-19 13:10:00,60.79,60.81,60.76,60.79,50600.0,54.5325,54.5504,54.5056,54.5325,50600.0
2014-05-19 13:20:00,60.79,60.83,60.77,60.77,54000.0,54.5325,54.5683,54.5145,54.5145,54000.0
2014-05-19 13:30:00,60.81,60.86,60.73,60.74,22100.0,54.5504,54.5953,54.4786,54.4876,22100.0
2014-05-19 13:40:00,60.74,60.81,60.7,60.8,30500.0,54.4876,54.5504,54.4517,54.5414,30500.0
2014-05-19 13:50:00,60.8,60.85,60.79,60.82,43700.0,54.5414,54.5863,54.5325,54.5594,43700.0
2014-05-19 14:00:00,60.81,60.9,60.81,60.9,43000.0,54.5504,54.6311,54.5504,54.6311,43000.0
2014-05-19 14:10:00,60.91,60.99,60.88,60.93,27100.0,54.6401,54.7119,54.6132,54.6581,27100.0
2014-05-19 14:20:00,60.94,60.95,60.77,60.85,67300.0,54.667,54.676,54.5145,54.5863,67300.0
2014-05-19 14:30:00,60.85,60.88,60.8,60.84,42300.0,54.5863,54.6132,54.5414,54.5773,42300.0
2014-05-19 14:40:00,60.85,60.85,60.77,60.77,55400.0,54.5863,54.5863,54.5145,54.5145,55400.0
2014-05-19 14:50:00,60.78,60.86,60.78,60.85,26400.0,54.5235,54.5953,54.5235,54.5863,26400.0
2014-05-19 15:00:00,60.85,60.89,60.69,60.71,47100.0,54.5863,54.6222,54.4428,54.4607,47100.0
2014-05-19 15:10:00,60.69,60.79,60.54,60.64,50500.0,54.4428,54.5325,54.3082,54.3979,50500.0
2014-05-19 15:20:00,60.64,60.71,60.56,60.58,58000.0,54.3979,54.4607,54.3261,54.3441,58000.0
2014-05-19 15:30:00,60.59,60.72,60.59,60.69,83500.0,54.3531,54.4697,54.3531,54.4428,83500.0
2014-05-19 15:40:00,60.68,60.69,60.49,60.5,264700.0,54.4338,54.4428,54.2633,54.2723,264700.0
2014-05-19 15:50:00,60.51,60.65,60.5,60.54,179000.0,54.2813,54.4069,54.2723,54.3082,179000.0
2014-05-20 09:30:00,61.03,61.2,60.28,60.99,202700.0,54.7478,54.9003,54.075,54.7119,202700.0
2014-05-20 09:40:00,60.99,61.0,60.69,60.79,44200.0,54.7119,54.7208,54.4428,54.5325,44200.0
2014-05-20 09:50:00,60.78,60.89,60.46,60.63,49000.0,54.5235,54.6222,54.2364,54.3889,49000.0
2014-05-20 10:00:00,60.63,60.64,60.47,60.5,62400.0,54.3889,54.3979,54.2454,54.2723,62400.0
2014-05-20 10:10:00,60.5,60.85,60.5,60.78,43600.0,54.2723,54.5863,54.2723,54.5235,43600.0
2014-05-20 10:20:00,60.78,60.78,60.57,60.65,200300.0,54.5235,54.5235,54.3351,54.4069,200300.0
2014-05-20 10:30:00,60.63,60.8,60.49,60.74,39200.0,54.3889,54.5414,54.2633,54.4876,39200.0
2014-05-20 10:40:00,60.74,60.88,60.69,60.82,56700.0,54.4876,54.6132,54.4428,54.5594,56700.0
2014-05-20 10:50:00,60.81,61.04,60.78,61.0,88700.0,54.5504,54.7567,54.5235,54.7208,88700.0
2014-05-20 11:00:00,60.99,61.25,60.93,61.23,68000.0,54.7119,54.9451,54.6581,54.9272,68000.0
2014-05-20 11:10:00,61.23,61.43,61.23,61.38,71700.0,54.9272,55.1066,54.9272,55.0617,71700.0
2014-05-20 11:20:00,61.39,61.4,61.12,61.29,73400.0,55.0707,55.0797,54.8285,54.981,73400.0
2014-05-20 11:30:00,61.29,61.43,61.22,61.22,58600.0,54.981,55.1066,54.9182,54.9182,58600.0
2014-05-20 11:40:00,61.23,61.51,61.14,61.4,121000.0,54.9272,55.1783,54.8464,55.0797,121000.0
2014-05-20 11:50:00,61.4,61.42,61.28,61.35,64900.0,55.0797,55.0976,54.972,55.0348,64900.0
2014-05-20 12:00:00,61.35,61.36,60.9,61.07,40000.0,55.0348,55.0438,54.6311,54.7836,40000.0
2014-05-20 12:10:00,61.08,61.09,60.79,61.06,33200.0,54.7926,54.8016,54.5325,54.7747,33200.0
2014-05-20 12:20:00,61.06,61.22,61.06,61.11,31800.0,54.7747,54.9182,54.7747,54.8195,31800.0
2014-05-20 12:30:00,61.09,61.12,60.87,60.97,26100.0,54.8016,54.8285,54.6042,54.6939,26100.0
2014-05-20 12:40:00,60.98,61.12,60.92,61.01,22800.0,54.7029,54.8285,54.6491,54.7298,22800.0
2014-05-20 12:50:00,61.01,61.06,60.96,61.0,38700.0,54.7298,54.7747,54.685,54.7208,38700.0
2014-05-20 13:00:00,61.0,61.19,60.95,61.13,43500.0,54.7208,54.8913,54.676,54.8375,43500.0
2014-05-20 13:10:00,61.12,61.13,60.82,60.84,59900.0,54.8285,54.8375,54.5594,54.5773,59900.0
2014-05-20 13:20:00,60.85,60.85,60.58,60.69,53800.0,54.5863,54.5863,54.3441,54.4428,53800.0
2014-05-20 13:30:00,60.69,60.8,60.59,60.59,26800.0,54.4428,54.5414,54.3531,54.3531,26800.0
2014-05-20 13:40:00,60.59,60.59,60.27,60.36,40200.0,54.3531,54.3531,54.066,54.1467,40200.0
2014-05-20 13:50:00,60.37,60.49,60.34,60.39,48000.0,54.1557,54.2633,54.1288,54.1736,48000.0
2014-05-20 14:00:00,60.4,60.69,60.4,60.61,40800.0,54.1826,54.4428,54.1826,54.371,40800.0
2014-05-20 14:10:00,60.62,60.78,60.62,60.77,60500.0,54.38,54.5235,54.38,54.5145,60500.0
2014-05-20 14:20:00,60.74,60.81,60.63,60.67,44100.0,54.4876,54.5504,54.3889,54.4248,44100.0
2014-05-20 14:30:00,60.64,60.68,60.52,60.61,49600.0,54.3979,54.4338,54.2903,54.371,49600.0
2014-05-20 14:40:00,60.59,60.66,60.41,60.43,82200.0,54.3531,54.4158,54.1916,54.2095,82200.0
2014-05-20 14:50:00,60.43,60.45,60.28,60.31,77700.0,54.2095,54.2275,54.075,54.1019,77700.0
2014-05-20 15:00:00,60.3,60.57,60.3,60.51,87000.0,54.0929,54.3351,54.0929,54.2813,87000.0
2014-05-20 15:10:00,60.52,60.81,60.51,60.7,92800.0,54.2903,54.5504,54.2813,54.4517,92800.0
2014-05-20 15:20:00,60.7,60.86,60.66,60.76,65100.0,54.4517,54.5953,54.4158,54.5056,65100.0
2014-05-20 15:30:00,60.76,60.86,60.64,60.83,71100.0,54.5056,54.5953,54.3979,54.5683,71100.0
2014-05-20 15:40:00,60.83,60.86,60.77,60.85,102300.0,54.5683,54.5953,54.5145,54.5863,102300.0
2014-05-20 15:50:00,60.85,60.88,60.73,60.8,172700.0,54.5863,54.6132,54.4786,54.5414,172700.0
2014-05-21 09:30:00,60.83,61.09,60.83,61.01,97100.0,54.5683,54.8016,54.5683,54.7298,97100.0
2014-05-21 09:40:00,61.0,61.1,60.9,61.01,55500.0,54.7208,54.8106,54.6311,54.7298,55500.0
2014-05-21 09:50:00,61.01,61.37,61.0,61.33,47700.0,54.7298,55.0528,54.7208,55.0169,47700.0
2014-05-21 10:00:00,61.37,61.41,61.19,61.23,72800.0,55.0528,55.0886,54.8913,54.9272,72800.0
2014-05-21 10:10:00,61.24,61.3,61.01,61.04,29100.0,54.9361,54.99,54.7298,54.7567,29100.0
2014-05-21 10:20:00,61.01,61.04,60.47,60.71,72900.0,54.7298,54.7567,54.2454,54.4607,72900.0
2014-05-21 10:30:00,60.74,61.03,60.74,60.92,67600.0,54.4876,54.7478,54.4876,54.6491,67600.0
2014-05-21 10:40:00,60.96,61.13,60.95,61.06,37600.0,54.685,54.8375,54.676,54.7747,37600.0
2014-05-21 10:50:00,61.07,61.34,61.06,61.16,63600.0,54.7836,55.0258,54.7747,54.8644,63600.0
2014-05-21 11:00:00,61.1,61.15,61.02,61.13,37500.0,54.8106,54.8554,54.7388,54.8375,37500.0
2014-05-21 11:10:00,61.13,61.23,61.1,61.17,26500.0,54.8375,54.9272,54.8106,54.8733,26500.0
2014-05-21 11:20:00,61.17,61.18,60.72,60.76,24700.0,54.8733,54.8823,54.4697,54.5056,24700.0
2014-05-21 11:30:00,60.77,60.83,60.58,60.59,68700.0,54.5145,54.5683,54.3441,54.3531,68700.0
2014-05-21 11:40:00,60.59,60.6,60.42,60.46,57700.0,54.3531,54.362,54.2006,54.2364,57700.0
2014-05-21 11:50:00,60.44,60.67,60.42,60.59,94900.0,54.2185,54.4248,54.2006,54.3531,94900.0
2014-05-21 12:00:00,60.6,60.63,60.46,60.46,62100.0,54.362,54.3889,54.2364,54.2364,62100.0
2014-05-21 12:10:00,60.46,60.54,60.44,60.48,23400.0,54.2364,54.3082,54.2185,54.2544,23400.0
2014-05-21 12:20:00,60.46,60.56,60.45,60.53,33400.0,54.2364,54.3261,54.2275,54.2992,33400.0
2014-05-21 12:30:00,60.55,60.56,60.35,60.48,80900.0,54.3172,54.3261,54.1378,54.2544,80900.0
2014-05-21 12:40:00,60.49,60.56,60.33,60.44,36800.0,54.2633,54.3261,54.1198,54.2185,36800.0
2014-05-21 12:50:00,60.43,60.48,60.37,60.4,46100.0,54.2095,54.2544,54.1557,54.1826,46100.0
2014-05-21 13:00:00,60.4,60.41,60.26,60.29,67400.0,54.1826,54.1916,54.057,54.0839,67400.0
2014-05-21 13:10:00,60.28,60.35,60.27,60.3,52800.0,54.075,54.1378,54.066,54.0929,52800.0
2014-05-21 13:20:00,60.3,60.3,60.18,60.2,63400.0,54.0929,54.0929,53.9853,54.0032,63400.0
2014-05-21 13:30:00,60.19,60.19,59.88,60.0,108100.0,53.9942,53.9942,53.7161,53.8238,108100.0
2014-05-21 13:40:00,60.0,60.03,59.96,59.97,52600.0,53.8238,53.8507,53.7879,53.7969,52600.0
2014-05-21 13:50:00,59.98,60.07,59.89,59.9,53500.0,53.8058,53.8866,53.7251,53.7341,53500.0
2014-05-21 14:00:00,59.89,60.07,59.83,59.86,107900.0,53.7251,53.8866,53.6713,53.6982,107900.0
2014-05-21 14:10:00,59.86,59.89,59.65,59.74,130800.0,53.6982,53.7251,53.5098,53.5905,130800.0
2014-05-21 14:20:00,59.74,59.85,59.71,59.84,86800.0,53.5905,53.6892,53.5636,53.6803,86800.0
2014-05-21 14:30:00,59.86,60.06,59.86,60.06,127300.0,53.6982,53.8776,53.6982,53.8776,127300.0
2014-05-21 14:40:00,60.06,60.2,59.94,59.98,53500.0,53.8776,54.0032,53.77,53.8058,53500.0
2014-05-21 14:50:00,59.97,60.11,59.93,60.05,51200.0,53.7969,53.9225,53.761,53.8686,51200.0
2014-05-21 15:00:00,60.06,60.17,60.03,60.12,35900.0,53.8776,53.9763,53.8507,53.9314,35900.0
2014-05-21 15:10:00,60.14,60.33,60.13,60.32,59700.0,53.9494,54.1198,53.9404,54.1108,59700.0
2014-05-21 15:20:00,60.33,60.39,60.22,60.35,177900.0,54.1198,54.1736,54.0211,54.1378,177900.0
2014-05-21 15:30:00,60.34,60.44,60.28,60.35,41100.0,54.1288,54.2185,54.075,54.1378,41100.0
2014-05-21 15:40:00,60.35,60.41,60.3,60.31,65300.0,54.1378,54.1916,54.0929,54.1019,65300.0
2014-05-21 15:50:00,60.3,60.42,60.3,60.4,131700.0,54.0929,54.2006,54.0929,54.1826,131700.0
2014-05-22 09:30:00,60.5,60.54,59.89,60.47,174200.0,54.2723,54.3082,53.7251,54.2454,174200.0
2014-05-22 09:40:00,60.46,60.87,60.41,60.75,62000.0,54.2364,54.6042,54.1916,54.4966,62000.0
2014-05-22 09:50:00,60.77,60.94,60.69,60.93,51700.0,54.5145,54.667,54.4428,54.6581,51700.0
2014-05-22 10:00:00,60.94,60.95,60.36,60.57,106100.0,54.667,54.676,54.1467,54.3351,106100.0
2014-05-22 10:10:00,60.56,60.67,60.54,60.58,84200.0,54.3261,54.4248,54.3082,54.3441,84200.0
2014-05-22 10:20:00,60.59,60.59,60.29,60.32,50300.0,54.3531,54.3531,54.0839,54.1108,50300.0
2014-05-22 10:30:00,60.32,60.42,60.2,60.42,85000.0,54.1108,54.2006,54.0032,54.2006,85000.0
2014-05-22 10:40:00,60.41,60.43,60.33,60.42,45400.0,54.1916,54.2095,54.1198,54.2006,45400.0
2014-05-22 10:50:00,60.43,60.76,60.42,60.71,128100.0,54.2095,54.5056,54.2006,54.4607,128100.0
2014-05-22 11:00:00,60.72,60.72,60.66,60.71,28300.0,54.4697,54.4697,54.4158,54.4607,28300.0
2014-05-22 11:10:00,60.71,61.0,60.68,60.99,102100.0,54.4607,54.7208,54.4338,54.7119,102100.0
2014-05-22 11:20:00,60.97,61.17,60.97,61.05,65600.0,54.6939,54.8733,54.6939,54.7657,65600.0
2014-05-22 11:30:00,61.08,61.09,60.94,60.98,19700.0,54.7926,54.8016,54.667,54.7029,19700.0
2014-05-22 11:40:00,60.96,60.99,60.91,60.91,18500.0,54.685,54.7119,54.6401,54.6401,18500.0
2014-05-22 11:50:00,60.9,60.99,60.88,60.95,22100.0,54.6311,54.7119,54.6132,54.676,22100.0
2014-05-22 12:00:00,60.94,60.99,60.91,60.92,24200.0,54.667,54.7119,54.6401,54.6491,24200.0
2014-05-22 12:10:00,60.91,60.92,60.82,60.86,13200.0,54.6401,54.6491,54.5594,54.5953,13200.0
2014-05-22 12:20:00,60.86,60.93,60.82,60.9,28300.0,54.5953,54.6581,54.5594,54.6311,28300.0
2014-05-22 12:30:00,60.88,60.91,60.84,60.89,33600.0,54.6132,54.6401,54.5773,54.6222,33600.0
2014-05-22 12:40:00,60.89,60.9,60.86,60.86,19600.0,54.6222,54.6311,54.5953,54.5953,19600.0
2014-05-22 12:50:00,60.85,60.87,60.79,60.82,16800.0,54.5863,54.6042,54.5325,54.5594,16800.0
2014-05-22 13:00:00,60.82,60.83,60.76,60.8,25100.0,54.5594,54.5683,54.5056,54.5414,25100.0
2014-05-22 13:10:00,60.8,60.8,60.66,60.67,28000.0,54.5414,54.5414,54.4158,54.4248,28000.0
2014-05-22 13:20:00,60.66,60.85,60.66,60.85,16300.0,54.4158,54.5863,54.4158,54.5863,16300.0
2014-05-22 13:30:00,60.85,60.91,60.8,60.89,18600.0,54.5863,54.6401,54.5414,54.6222,18600.0
2014-05-22 13:40:00,60.9,60.91,60.86,60.88,28300.0,54.6311,54.6401,54.5953,54.6132,28300.0
2014-05-22 13:50:00,60.86,60.91,60.8,60.8,26400.0,54.5953,54.6401,54.5414,54.5414,26400.0
2014-05-22 14:00:00,60.8,60.83,60.78,60.81,18100.0,54.5414,54.5683,54.5235,54.5504,18100.0
2014-05-22 14:10:00,60.82,60.83,60.75,60.82,15900.0,54.5594,54.5683,54.4966,54.5594,15900.0
2014-05-22 14:20:00,60.82,60.86,60.79,60.8,30900.0,54.5594,54.5953,54.5325,54.5414,30900.0
2014-05-22 14:30:00,60.79,60.81,60.75,60.78,28300.0,54.5325,54.5504,54.4966,54.5235,28300.0
2014-05-22 14:40:00,60.79,60.89,60.77,60.87,17400.0,54.5325,54.6222,54.5145,54.6042,17400.0
2014-05-22 14:50:00,60.88,60.91,60.88,60.9,37700.0,54.6132,54.6401,54.6132,54.6311,37700.0
2014-05-22 15:00:00,60.89,60.9,60.78,60.79,34100.0,54.6222,54.6311,54.5235,54.5325,34100.0
2014-05-22 15:10:00,60.79,60.81,60.7,60.72,47400.0,54.5325,54.5504,54.4517,54.4697,47400.0
2014-05-22 15:20:00,60.71,60.78,60.71,60.75,39700.0,54.4607,54.5235,54.4607,54.4966,39700.0
2014-05-22 15:30:00,60.75,60.79,60.66,60.7,42100.0,54.4966,54.5325,54.4158,54.4517,42100.0
2014-05-22 15:40:00,60.71,60.75,60.63,60.63,48000.0,54.4607,54.4966,54.3889,54.3889,48000.0
2014-05-22 15:50:00,60.64,60.66,60.49,60.55,88300.0,54.3979,54.4158,54.2633,54.3172,88300.0
2014-05-23 09:30:00,60.84,60.84,60.34,60.42,44400.0,54.5773,54.5773,54.1288,54.2006,44400.0
2014-05-23 09:40:00,60.47,60.5,60.1,60.22,28100.0,54.2454,54.2723,53.9135,54.0211,28100.0
2014-05-23 09:50:00,60.22,60.77,60.22,60.77,21700.0,54.0211,54.5145,54.0211,54.5145,21700.0
2014-05-23 10:00:00,60.79,61.0,60.77,60.94,55700.0,54.5325,54.7208,54.5145,54.667,55700.0
2014-05-23 10:10:00,60.93,61.02,60.91,61.0,44000.0,54.6581,54.7388,54.6401,54.7208,44000.0
2014-05-23 10:20:00,61.01,61.03,60.85,60.93,55400.0,54.7298,54.7478,54.5863,54.6581,55400.0
2014-05-23 10:30:00,60.92,60.96,60.74,60.78,53600.0,54.6491,54.685,54.4876,54.5235,53600.0
2014-05-23 10:40:00,60.81,60.94,60.74,60.9,29300.0,54.5504,54.667,54.4876,54.6311,29300.0
2014-05-23 10:50:00,60.9,61.14,60.9,61.13,62600.0,54.6311,54.8464,54.6311,54.8375,62600.0
2014-05-23 11:00:00,61.13,61.27,61.13,61.24,41300.0,54.8375,54.9631,54.8375,54.9361,41300.0
2014-05-23 11:10:00,61.25,61.27,61.21,61.26,43700.0,54.9451,54.9631,54.9092,54.9541,43700.0
2014-05-23 11:20:00,61.27,61.33,61.26,61.27,29500.0,54.9631,55.0169,54.9541,54.9631,29500.0
2014-05-23 11:30:00,61.28,61.45,61.27,61.45,38600.0,54.972,55.1245,54.9631,55.1245,38600.0
2014-05-23 11:40:00,61.45,61.48,61.41,61.42,48500.0,55.1245,55.1514,55.0886,55.0976,48500.0
2014-05-23 11:50:00,61.41,61.41,61.22,61.39,63600.0,55.0886,55.0886,54.9182,55.0707,63600.0
2014-05-23 12:00:00,61.39,61.41,61.39,61.4,34900.0,55.0707,55.0886,55.0707,55.0797,34900.0
2014-05-23 12:10:00,61.39,61.41,61.31,61.33,71700.0,55.0707,55.0886,54.9989,55.0169,71700.0
2014-05-23 12:20:00,61.32,61.32,61.15,61.16,33800.0,55.0079,55.0079,54.8554,54.8644,33800.0
2014-05-23 12:30:00,61.16,61.28,61.08,61.16,156600.0,54.8644,54.972,54.7926,54.8644,156600.0
2014-05-23 12:40:00,61.17,61.33,61.16,61.32,25500.0,54.8733,55.0169,54.8644,55.0079,25500.0
2014-05-23 12:50:00,61.31,61.42,61.31,61.39,59800.0,54.9989,55.0976,54.9989,55.0707,59800.0
2014-05-23 13:00:00,61.4,61.44,61.4,61.41,41600.0,55.0797,55.1156,55.0797,55.0886,41600.0
2014-05-23 13:10:00,61.42,61.51,61.41,61.48,56800.0,55.0976,55.1783,55.0886,55.1514,56800.0
2014-05-23 13:20:00,61.48,61.51,61.48,61.51,35900.0,55.1514,55.1783,55.1514,55.1783,35900.0
2014-05-23 13:30:00,61.49,61.51,61.42,61.48,41900.0,55.1604,55.1783,55.0976,55.1514,41900.0
2014-05-23 13:40:00,61.49,61.58,61.43,61.51,36700.0,55.1604,55.2411,55.1066,55.1783,36700.0
2014-05-23 13:50:00,61.5,61.65,61.5,61.64,46100.0,55.1694,55.3039,55.1694,55.295,46100.0
2014-05-23 14:00:00,61.63,61.63,61.57,61.59,37400.0,55.286,55.286,55.2322,55.2501,37400.0
2014-05-23 14:10:00,61.59,61.64,61.58,61.6,51100.0,55.2501,55.295,55.2411,55.2591,51100.0
2014-05-23 14:20:00,61.59,61.59,61.5,61.58,35300.0,55.2501,55.2501,55.1694,55.2411,35300.0
2014-05-23 14:30:00,61.6,61.72,61.59,61.69,48100.0,55.2591,55.3667,55.2501,55.3398,48100.0
2014-05-23 14:40:00,61.69,61.72,61.65,61.66,43200.0,55.3398,55.3667,55.3039,55.3129,43200.0
2014-05-23 14:50:00,61.65,61.79,61.65,61.78,50400.0,55.3039,55.4295,55.3039,55.4206,50400.0
2014-05-23 15:00:00,61.78,61.78,61.69,61.69,27900.0,55.4206,55.4206,55.3398,55.3398,27900.0
2014-05-23 15:10:00,61.69,61.76,61.69,61.69,35800.0,55.3398,55.4026,55.3398,55.3398,35800.0
2014-05-23 15:20:00,61.68,61.68,61.6,61.66,43400.0,55.3309,55.3309,55.2591,55.3129,43400.0
2014-05-23 15:30:00,61.64,61.68,61.62,61.67,42400.0,55.295,55.3309,55.277,55.3219,42400.0
2014-05-23 15:40:00,61.67,61.75,61.67,61.69,54200.0,55.3219,55.3936,55.3219,55.3398,54200.0
2014-05-23 15:50:00,61.7,61.74,61.64,61.65,150200.0,55.3488,55.3847,55.295,55.3039,150200.0
2014-05-27 09:30:00,62.01,62.5,62.0,62.14,154000.0,55.6269,56.0664,55.6179,55.7435,154000.0
2014-05-27 09:40:00,62.14,62.39,62.1,62.35,178300.0,55.7435,55.9678,55.7076,55.9319,178300.0
2014-05-27 09:50:00,62.34,62.37,62.06,62.15,80400.0,55.9229,55.9498,55.6717,55.7525,80400.0
2014-05-27 10:00:00,62.15,62.32,62.04,62.28,206800.0,55.7525,55.905,55.6538,55.8691,206800.0
2014-05-27 10:10:00,62.27,62.56,62.21,62.56,119300.0,55.8601,56.1203,55.8063,56.1203,119300.0
2014-05-27 10:20:00,62.55,62.58,62.19,62.26,125000.0,56.1113,56.1382,55.7884,55.8511,125000.0
2014-05-27 10:30:00,62.27,62.32,62.26,62.3,43500.0,55.8601,55.905,55.8511,55.887,43500.0
2014-05-27 10:40:00,62.31,62.66,62.3,62.64,107700.0,55.896,56.21,55.887,56.192,107700.0
2014-05-27 10:50:00,62.64,62.66,62.55,62.56,120800.0,56.192,56.21,56.1113,56.1203,120800.0
2014-05-27 11:00:00,62.58,62.66,62.53,62.65,72500.0,56.1382,56.21,56.0934,56.201,72500.0
2014-05-27 11:10:00,62.65,62.65,62.38,62.38,49600.0,56.201,56.201,55.9588,55.9588,49600.0
2014-05-27 11:20:00,62.37,62.37,62.11,62.11,43400.0,55.9498,55.9498,55.7166,55.7166,43400.0
2014-05-27 11:30:00,62.11,62.17,62.03,62.13,66500.0,55.7166,55.7704,55.6448,55.7345,66500.0
2014-05-27 11:40:00,62.13,62.16,61.95,62.16,27200.0,55.7345,55.7614,55.5731,55.7614,27200.0
2014-05-27 11:50:00,62.14,62.15,62.04,62.11,26800.0,55.7435,55.7525,55.6538,55.7166,26800.0
2014-05-27 12:00:00,62.09,62.12,62.04,62.1,18200.0,55.6986,55.7256,55.6538,55.7076,18200.0
2014-05-27 12:10:00,62.09,62.09,61.98,62.0,31100.0,55.6986,55.6986,55.6,55.6179,31100.0
2014-05-27 12:20:00,62.01,62.03,61.69,61.85,40200.0,55.6269,55.6448,55.3398,55.4834,40200.0
2014-05-27 12:30:00,61.86,62.12,61.86,62.11,23900.0,55.4923,55.7256,55.4923,55.7166,23900.0
2014-05-27 12:40:00,62.12,62.2,62.0,62.2,67800.0,55.7256,55.7973,55.6179,55.7973,67800.0
2014-05-27 12:50:00,62.2,62.25,62.13,62.2,26400.0,55.7973,55.8422,55.7345,55.7973,26400.0
2014-05-27 13:00:00,62.18,62.21,62.07,62.21,28100.0,55.7794,55.8063,55.6807,55.8063,28100.0
2014-05-27 13:10:00,62.21,62.22,62.06,62.06,41300.0,55.8063,55.8153,55.6717,55.6717,41300.0
2014-05-27 13:20:00,62.04,62.04,61.91,61.92,21800.0,55.6538,55.6538,55.5372,55.5461,21800.0
2014-05-27 13:30:00,61.9,62.02,61.86,61.88,44600.0,55.5282,55.6359,55.4923,55.5103,44600.0
2014-05-27 13:40:00,61.9,62.22,61.89,62.19,27500.0,55.5282,55.8153,55.5192,55.7884,27500.0
2014-05-27 13:50:00,62.18,62.21,62.14,62.19,22100.0,55.7794,55.8063,55.7435,55.7884,22100.0
2014-05-27 14:00:00,62.17,62.21,62.16,62.17,29900.0,55.7704,55.8063,55.7614,55.7704,29900.0
2014-05-27 14:10:00,62.19,62.21,62.03,62.03,29200.0,55.7884,55.8063,55.6448,55.6448,29200.0
2014-05-27 14:20:00,62.04,62.23,62.03,62.19,38900.0,55.6538,55.8242,55.6448,55.7884,38900.0
2014-05-27 14:30:00,62.2,62.25,62.15,62.23,45000.0,55.7973,55.8422,55.7525,55.8242,45000.0
2014-05-27 14:40:00,62.25,62.29,62.21,62.27,48200.0,55.8422,55.8781,55.8063,55.8601,48200.0
2014-05-27 14:50:00,62.27,62.3,62.21,62.3,66600.0,55.8601,55.887,55.8063,55.887,66600.0
2014-05-27 15:00:00,62.29,62.39,62.29,62.38,35900.0,55.8781,55.9678,55.8781,55.9588,35900.0
2014-05-27 15:10:00,62.38,62.46,62.31,62.46,55100.0,55.9588,56.0306,55.896,56.0306,55100.0
2014-05-27 15:20:00,62.46,62.5,62.4,62.46,52100.0,56.0306,56.0664,55.9767,56.0306,52100.0
2014-05-27 15:30:00,62.45,62.46,62.34,62.42,72300.0,56.0216,56.0306,55.9229,55.9947,72300.0
2014-05-27 15:40:00,62.42,62.46,62.31,62.33,77700.0,55.9947,56.0306,55.896,55.9139,77700.0
2014-05-27 15:50:00,62.33,62.41,62.32,62.41,161800.0,55.9139,55.9857,55.905,55.9857,161800.0
2014-05-28 09:30:00,62.55,62.67,61.75,61.86,96800.0,56.1113,56.2189,55.3936,55.4923,96800.0
2014-05-28 09:40:00,61.88,62.46,61.83,62.32,38000.0,55.5103,56.0306,55.4654,55.905,38000.0
2014-05-28 09:50:00,62.32,62.48,61.78,61.79,97400.0,55.905,56.0485,55.4206,55.4295,97400.0
2014-05-28 10:00:00,61.8,61.85,61.61,61.7,73500.0,55.4385,55.4834,55.2681,55.3488,73500.0
2014-05-28 10:10:00,61.68,61.7,61.51,61.51,49500.0,55.3309,55.3488,55.1783,55.1783,49500.0
2014-05-28 10:20:00,61.52,61.75,61.51,61.74,70800.0,55.1873,55.3936,55.1783,55.3847,70800.0
2014-05-28 10:30:00,61.74,61.91,61.69,61.89,64300.0,55.3847,55.5372,55.3398,55.5192,64300.0
2014-05-28 10:40:00,61.9,61.92,61.66,61.69,49200.0,55.5282,55.5461,55.3129,55.3398,49200.0
2014-05-28 10:50:00,61.7,61.96,61.67,61.94,46100.0,55.3488,55.582,55.3219,55.5641,46100.0
2014-05-28 11:00:00,61.96,62.1,61.9,62.1,73000.0,55.582,55.7076,55.5282,55.7076,73000.0
2014-05-28 11:10:00,62.1,62.25,62.0,62.0,80200.0,55.7076,55.8422,55.6179,55.6179,80200.0
2014-05-28 11:20:00,62.0,62.02,61.92,62.0,63700.0,55.6179,55.6359,55.5461,55.6179,63700.0
2014-05-28 11:30:00,62.0,62.24,61.93,62.18,85600.0,55.6179,55.8332,55.5551,55.7794,85600.0
2014-05-28 11:40:00,62.17,62.19,61.98,62.05,33700.0,55.7704,55.7884,55.6,55.6628,33700.0
2014-05-28 11:50:00,62.05,62.05,61.89,61.91,15700.0,55.6628,55.6628,55.5192,55.5372,15700.0
2014-05-28 12:00:00,61.89,62.02,61.89,61.98,21400.0,55.5192,55.6359,55.5192,55.6,21400.0
2014-05-28 12:10:00,61.98,62.02,61.92,61.95,27900.0,55.6,55.6359,55.5461,55.5731,27900.0
2014-05-28 12:20:00,61.94,61.97,61.83,61.83,22600.0,55.5641,55.591,55.4654,55.4654,22600.0
2014-05-28 12:30:00,61.83,61.92,61.81,61.88,31600.0,55.4654,55.5461,55.4475,55.5103,31600.0
2014-05-28 12:40:00,61.87,61.92,61.83,61.84,27600.0,55.5013,55.5461,55.4654,55.4744,27600.0
2014-05-28 12:50:00,61.84,61.85,61.77,61.77,31500.0,55.4744,55.4834,55.4116,55.4116,31500.0
2014-05-28 13:00:00,61.78,61.89,61.75,61.82,41600.0,55.4206,55.5192,55.3936,55.4564,41600.0
2014-05-28 13:10:00,61.83,61.83,61.78,61.8,64200.0,55.4654,55.4654,55.4206,55.4385,64200.0
2014-05-28 13:20:00,61.8,61.94,61.8,61.82,38200.0,55.4385,55.5641,55.4385,55.4564,38200.0
2014-05-28 13:30:00,61.82,62.01,61.82,62.0,32000.0,55.4564,55.6269,55.4564,55.6179,32000.0
2014-05-28 13:40:00,61.99,62.0,61.89,61.91,28400.0,55.6089,55.6179,55.5192,55.5372,28400.0
2014-05-28 13:50:00,61.91,62.02,61.9,61.91,36800.0,55.5372,55.6359,55.5282,55.5372,36800.0
2014-05-28 14:00:00,61.92,62.0,61.89,61.99,31200.0,55.5461,55.6179,55.5192,55.6089,31200.0
2014-05-28 14:10:00,61.98,62.0,61.92,61.94,32800.0,55.6,55.6179,55.5461,55.5641,32800.0
2014-05-28 14:20:00,61.95,61.96,61.83,61.83,44800.0,55.5731,55.582,55.4654,55.4654,44800.0
2014-05-28 14:30:00,61.84,61.86,61.73,61.79,70100.0,55.4744,55.4923,55.3757,55.4295,70100.0
2014-05-28 14:40:00,61.79,61.81,61.73,61.8,44100.0,55.4295,55.4475,55.3757,55.4385,44100.0
2014-05-28 14:50:00,61.8,61.83,61.64,61.7,78200.0,55.4385,55.4654,55.295,55.3488,78200.0
2014-05-28 15:00:00,61.69,61.83,61.69,61.8,61600.0,55.3398,55.4654,55.3398,55.4385,61600.0
2014-05-28 15:10:00,61.79,61.85,61.77,61.84,73800.0,55.4295,55.4834,55.4116,55.4744,73800.0
2014-05-28 15:20:00,61.85,61.85,61.8,61.83,70600.0,55.4834,55.4834,55.4385,55.4654,70600.0
2014-05-28 15:30:00,61.83,61.92,61.83,61.86,72600.0,55.4654,55.5461,55.4654,55.4923,72600.0
2014-05-28 15:40:00,61.86,61.88,61.8,61.83,73300.0,55.4923,55.5103,55.4385,55.4654,73300.0
2014-05-28 15:50:00,61.83,61.91,61.79,61.8,172400.0,55.4654,55.5372,55.4295,55.4385,172400.0
2014-05-29 09:30:00,61.94,62.42,61.91,62.25,54900.0,55.5641,55.9947,55.5372,55.8422,54900.0
2014-05-29 09:40:00,62.26,62.33,62.02,62.03,33000.0,55.8511,55.9139,55.6359,55.6448,33000.0
2014-05-29 09:50:00,62.09,62.19,61.94,62.19,41500.0,55.6986,55.7884,55.5641,55.7884,41500.0
2014-05-29 10:00:00,62.19,62.3,62.1,62.21,73100.0,55.7884,55.887,55.7076,55.8063,73100.0
2014-05-29 10:10:00,62.21,62.24,61.9,61.99,55700.0,55.8063,55.8332,55.5282,55.6089,55700.0
2014-05-29 10:20:00,62.02,62.12,61.98,62.09,55900.0,55.6359,55.7256,55.6,55.6986,55900.0
2014-05-29 10:30:00,62.1,62.12,62.01,62.1,27600.0,55.7076,55.7256,55.6269,55.7076,27600.0
2014-05-29 10:40:00,62.12,62.41,62.1,62.25,44000.0,55.7256,55.9857,55.7076,55.8422,44000.0
2014-05-29 10:50:00,62.25,62.4,62.2,62.25,93800.0,55.8422,55.9767,55.7973,55.8422,93800.0
2014-05-29 11:00:00,62.29,62.4,62.22,62.39,9900.0,55.8781,55.9767,55.8153,55.9678,9900.0
2014-05-29 11:10:00,62.39,62.41,62.3,62.4,96400.0,55.9678,55.9857,55.887,55.9767,96400.0
2014-05-29 11:20:00,62.4,62.53,62.38,62.49,51100.0,55.9767,56.0934,55.9588,56.0575,51100.0
2014-05-29 11:30:00,62.49,62.53,62.46,62.49,38300.0,56.0575,56.0934,56.0306,56.0575,38300.0
2014-05-29 11:40:00,62.49,62.5,62.42,62.45,29500.0,56.0575,56.0664,55.9947,56.0216,29500.0
2014-05-29 11:50:00,62.44,62.51,62.41,62.49,82700.0,56.0126,56.0754,55.9857,56.0575,82700.0
2014-05-29 12:00:00,62.49,62.52,62.39,62.5,124600.0,56.0575,56.0844,55.9678,56.0664,124600.0
2014-05-29 12:10:00,62.51,62.51,62.39,62.42,21000.0,56.0754,56.0754,55.9678,55.9947,21000.0
2014-05-29 12:20:00,62.45,62.45,62.33,62.44,11900.0,56.0216,56.0216,55.9139,56.0126,11900.0
2014-05-29 12:30:00,62.43,62.45,62.4,62.41,6600.0,56.0036,56.0216,55.9767,55.9857,6600.0
2014-05-29 12:40:00,62.43,62.45,62.34,62.4,9200.0,56.0036,56.0216,55.9229,55.9767,9200.0
2014-05-29 12:50:00,62.4,62.43,62.38,62.42,7300.0,55.9767,56.0036,55.9588,55.9947,7300.0
2014-05-29 13:00:00,62.42,62.43,62.34,62.37,13200.0,55.9947,56.0036,55.9229,55.9498,13200.0
2014-05-29 13:10:00,62.36,62.36,62.26,62.28,9100.0,55.9409,55.9409,55.8511,55.8691,9100.0
2014-05-29 13:20:00,62.28,62.28,62.12,62.15,18900.0,55.8691,55.8691,55.7256,55.7525,18900.0
2014-05-29 13:30:00,62.16,62.19,62.03,62.03,18100.0,55.7614,55.7884,55.6448,55.6448,18100.0
2014-05-29 13:40:00,62.04,62.11,61.98,62.04,20500.0,55.6538,55.7166,55.6,55.6538,20500.0
2014-05-29 13:50:00,62.04,62.04,61.95,61.95,34800.0,55.6538,55.6538,55.5731,55.5731,34800.0
2014-05-29 14:00:00,61.94,61.95,61.83,61.87,31000.0,55.5641,55.5731,55.4654,55.5013,31000.0
2014-05-29 14:10:00,61.87,61.95,61.85,61.88,80900.0,55.5013,55.5731,55.4834,55.5103,80900.0
2014-05-29 14:20:00,61.89,61.89,61.75,61.76,108300.0,55.5192,55.5192,55.3936,55.4026,108300.0
2014-05-29 14:30:00,61.76,61.93,61.76,61.91,37000.0,55.4026,55.5551,55.4026,55.5372,37000.0
2014-05-29 14:40:00,61.91,61.91,61.86,61.87,26200.0,55.5372,55.5372,55.4923,55.5013,26200.0
2014-05-29 14:50:00,61.88,61.91,61.86,61.87,35200.0,55.5103,55.5372,55.4923,55.5013,35200.0
2014-05-29 15:00:00,61.88,62.0,61.88,61.91,23500.0,55.5103,55.6179,55.5103,55.5372,23500.0
2014-05-29 15:10:00,61.91,62.05,61.9,61.99,131500.0,55.5372,55.6628,55.5282,55.6089,131500.0
2014-05-29 15:20:00,61.98,62.0,61.88,61.99,37800.0,55.6,55.6179,55.5103,55.6089,37800.0
2014-05-29 15:30:00,62.0,62.05,61.94,61.94,38800.0,55.6179,55.6628,55.5641,55.5641,38800.0
2014-05-29 15:40:00,61.93,62.02,61.9,61.99,52400.0,55.5551,55.6359,55.5282,55.6089,52400.0
2014-05-29 15:50:00,62.0,62.1,61.98,62.02,123000.0,55.6179,55.7076,55.6,55.6359,123000.0
2014-05-30 09:30:00,62.38,62.56,61.76,62.2,51300.0,55.9588,56.1203,55.4026,55.7973,51300.0
2014-05-30 09:40:00,62.1,62.33,61.96,62.03,25300.0,55.7076,55.9139,55.582,55.6448,25300.0
2014-05-30 09:50:00,62.03,62.15,61.9,62.08,38100.0,55.6448,55.7525,55.5282,55.6897,38100.0
2014-05-30 10:00:00,62.08,62.16,61.98,62.08,44300.0,55.6897,55.7614,55.6,55.6897,44300.0
2014-05-30 10:10:00,62.06,62.28,62.05,62.21,39700.0,55.6717,55.8691,55.6628,55.8063,39700.0
2014-05-30 10:20:00,62.21,62.23,61.87,61.94,35300.0,55.8063,55.8242,55.5013,55.5641,35300.0
2014-05-30 10:30:00,61.93,61.93,61.75,61.77,34900.0,55.5551,55.5551,55.3936,55.4116,34900.0
2014-05-30 10:40:00,61.77,61.83,61.74,61.82,17600.0,55.4116,55.4654,55.3847,55.4564,17600.0
2014-05-30 10:50:00,61.83,61.98,61.83,61.97,187400.0,55.4654,55.6,55.4654,55.591,187400.0
2014-05-30 11:00:00,61.98,62.17,61.98,62.15,60700.0,55.6,55.7704,55.6,55.7525,60700.0
2014-05-30 11:10:00,62.15,62.16,62.02,62.05,34800.0,55.7525,55.7614,55.6359,55.6628,34800.0
2014-05-30 11:20:00,62.04,62.06,61.96,61.97,21100.0,55.6538,55.6717,55.582,55.591,21100.0
2014-05-30 11:30:00,61.97,61.97,61.91,61.94,18000.0,55.591,55.591,55.5372,55.5641,18000.0
2014-05-30 11:40:00,61.94,62.05,61.92,62.05,26600.0,55.5641,55.6628,55.5461,55.6628,26600.0
2014-05-30 11:50:00,62.05,62.13,62.02,62.13,26900.0,55.6628,55.7345,55.6359,55.7345,26900.0
2014-05-30 12:00:00,62.13,62.3,62.13,62.15,16600.0,55.7345,55.887,55.7345,55.7525,16600.0
2014-05-30 12:10:00,62.14,62.16,62.07,62.08,9300.0,55.7435,55.7614,55.6807,55.6897,9300.0
2014-05-30 12:20:00,62.09,62.11,62.0,62.05,29600.0,55.6986,55.7166,55.6179,55.6628,29600.0
2014-05-30 12:30:00,62.04,62.07,61.92,61.92,83600.0,55.6538,55.6807,55.5461,55.5461,83600.0
2014-05-30 12:40:00,61.92,61.92,61.78,61.91,29300.0,55.5461,55.5461,55.4206,55.5372,29300.0
2014-05-30 12:50:00,61.9,62.02,61.86,62.0,18600.0,55.5282,55.6359,55.4923,55.6179,18600.0
2014-05-30 13:00:00,61.99,62.01,61.95,61.97,15300.0,55.6089,55.6269,55.5731,55.591,15300.0
2014-05-30 13:10:00,61.97,61.97,61.84,61.85,9700.0,55.591,55.591,55.4744,55.4834,9700.0
2014-05-30 13:20:00,61.86,61.87,61.78,61.85,14800.0,55.4923,55.5013,55.4206,55.4834,14800.0
2014-05-30 13:30:00,61.84,61.84,61.76,61.79,12200.0,55.4744,55.4744,55.4026,55.4295,12200.0
2014-05-30 13:40:00,61.8,61.92,61.79,61.91,14000.0,55.4385,55.5461,55.4295,55.5372,14000.0
2014-05-30 13:50:00,61.91,61.95,61.88,61.94,7700.0,55.5372,55.5731,55.5103,55.5641,7700.0
2014-05-30 14:00:00,61.93,62.07,61.91,62.07,14200.0,55.5551,55.6807,55.5372,55.6807,14200.0
2014-05-30 14:10:00,62.08,62.16,62.07,62.12,20300.0,55.6897,55.7614,55.6807,55.7256,20300.0
2014-05-30 14:20:00,62.15,62.18,62.12,62.18,31000.0,55.7525,55.7794,55.7256,55.7794,31000.0
2014-05-30 14:30:00,62.18,62.2,62.15,62.18,159300.0,55.7794,55.7973,55.7525,55.7794,159300.0
2014-05-30 14:40:00,62.18,62.29,62.18,62.25,35900.0,55.7794,55.8781,55.7794,55.8422,35900.0
2014-05-30 14:50:00,62.24,62.25,62.17,62.19,25100.0,55.8332,55.8422,55.7704,55.7884,25100.0
2014-05-30 15:00:00,62.19,62.23,62.17,62.2,44600.0,55.7884,55.8242,55.7704,55.7973,44600.0
2014-05-30 15:10:00,62.2,62.27,62.2,62.22,34000.0,55.7973,55.8601,55.7973,55.8153,34000.0
2014-05-30 15:20:00,62.23,62.23,62.16,62.21,115200.0,55.8242,55.8242,55.7614,55.8063,115200.0
2014-05-30 15:30:00,62.21,62.24,62.13,62.15,71400.0,55.8063,55.8332,55.7345,55.7525,71400.0
2014-05-30 15:40:00,62.17,62.19,62.12,62.14,37100.0,55.7704,55.7884,55.7256,55.7435,37100.0
2014-05-30 15:50:00,62.13,62.14,62.03,62.1,131800.0,55.7345,55.7435,55.6448,55.7076,131800.0
2014-06-02 09:30:00,62.36,62.36,61.98,62.11,78300.0,55.9409,55.9409,55.6,55.7166,78300.0
2014-06-02 09:40:00,62.11,62.28,61.94,61.99,95600.0,55.7166,55.8691,55.5641,55.6089,95600.0
2014-06-02 09:50:00,61.95,62.09,61.86,61.86,31100.0,55.5731,55.6986,55.4923,55.4923,31100.0
2014-06-02 10:00:00,61.86,61.87,61.31,61.32,169200.0,55.4923,55.5013,54.9989,55.0079,169200.0
2014-06-02 10:10:00,61.32,61.99,61.32,61.96,97400.0,55.0079,55.6089,55.0079,55.582,97400.0
2014-06-02 10:20:00,61.97,62.16,61.93,61.99,36300.0,55.591,55.7614,55.5551,55.6089,36300.0
2014-06-02 10:30:00,62.02,62.22,62.0,62.15,18800.0,55.6359,55.8153,55.6179,55.7525,18800.0
2014-06-02 10:40:00,62.15,62.17,61.84,61.87,15100.0,55.7525,55.7704,55.4744,55.5013,15100.0
2014-06-02 10:50:00,61.87,61.92,61.76,61.92,13300.0,55.5013,55.5461,55.4026,55.5461,13300.0
2014-06-02 11:00:00,61.93,61.98,61.87,61.94,20400.0,55.5551,55.6,55.5013,55.5641,20400.0
2014-06-02 11:10:00,61.93,61.98,61.9,61.97,16200.0,55.5551,55.6,55.5282,55.591,16200.0
2014-06-02 11:20:00,61.97,62.0,61.87,61.87,71600.0,55.591,55.6179,55.5013,55.5013,71600.0
2014-06-02 11:30:00,61.9,61.97,61.82,61.84,36000.0,55.5282,55.591,55.4564,55.4744,36000.0
2014-06-02 11:40:00,61.84,61.91,61.79,61.9,35000.0,55.4744,55.5372,55.4295,55.5282,35000.0
2014-06-02 11:50:00,61.92,61.92,61.57,61.59,76100.0,55.5461,55.5461,55.2322,55.2501,76100.0
2014-06-02 12:00:00,61.6,61.83,61.59,61.83,19100.0,55.2591,55.4654,55.2501,55.4654,19100.0
2014-06-02 12:10:00,61.83,61.92,61.8,61.8,7700.0,55.4654,55.5461,55.4385,55.4385,7700.0
2014-06-02 12:20:00,61.8,61.82,61.73,61.74,19900.0,55.4385,55.4564,55.3757,55.3847,19900.0
2014-06-02 12:30:00,61.75,61.79,61.74,61.78,15100.0,55.3936,55.4295,55.3847,55.4206,15100.0
2014-06-02 12:40:00,61.77,61.83,61.72,61.83,23900.0,55.4116,55.4654,55.3667,55.4654,23900.0
2014-06-02 12:50:00,61.82,61.97,61.81,61.95,10800.0,55.4564,55.591,55.4475,55.5731,10800.0
2014-06-02 13:00:00,61.95,62.02,61.94,62.0,23100.0,55.5731,55.6359,55.5641,55.6179,23100.0
2014-06-02 13:10:00,61.97,61.99,61.87,61.9,7400.0,55.591,55.6089,55.5013,55.5282,7400.0
2014-06-02 13:20:00,61.9,62.01,61.87,62.01,6800.0,55.5282,55.6269,55.5013,55.6269,6800.0
2014-06-02 13:30:00,62.0,62.13,61.98,62.09,10900.0,55.6179,55.7345,55.6,55.6986,10900.0
2014-06-02 13:40:00,62.08,62.08,61.98,61.99,12200.0,55.6897,55.6897,55.6,55.6089,12200.0
2014-06-02 13:50:00,61.99,62.09,61.94,62.06,34800.0,55.6089,55.6986,55.5641,55.6717,34800.0
2014-06-02 14:00:00,62.08,62.14,62.06,62.09,11300.0,55.6897,55.7435,55.6717,55.6986,11300.0
2014-06-02 14:10:00,62.1,62.17,62.02,62.08,15700.0,55.7076,55.7704,55.6359,55.6897,15700.0
2014-06-02 14:20:00,62.09,62.23,62.09,62.23,11500.0,55.6986,55.8242,55.6986,55.8242,11500.0
2014-06-02 14:30:00,62.23,62.38,62.22,62.36,38600.0,55.8242,55.9588,55.8153,55.9409,38600.0
2014-06-02 14:40:00,62.37,62.39,62.36,62.37,16400.0,55.9498,55.9678,55.9409,55.9498,16400.0
2014-06-02 14:50:00,62.37,62.37,62.26,62.34,18700.0,55.9498,55.9498,55.8511,55.9229,18700.0
2014-06-02 15:00:00,62.35,62.38,62.3,62.38,15400.0,55.9319,55.9588,55.887,55.9588,15400.0
2014-06-02 15:10:00,62.38,62.44,62.34,62.43,152700.0,55.9588,56.0126,55.9229,56.0036,152700.0
2014-06-02 15:20:00,62.43,62.48,62.41,62.47,82100.0,56.0036,56.0485,55.9857,56.0395,82100.0
2014-06-02 15:30:00,62.48,62.51,62.4,62.44,83200.0,56.0485,56.0754,55.9767,56.0126,83200.0
2014-06-02 15:40:00,62.45,62.51,62.4,62.46,62700.0,56.0216,56.0754,55.9767,56.0306,62700.0
2014-06-02 15:50:00,62.46,62.46,62.34,62.39,120600.0,56.0306,56.0306,55.9229,55.9678,120600.0
2014-06-03 09:30:00,62.04,62.27,61.77,61.98,57400.0,55.6538,55.8601,55.4116,55.6,57400.0
2014-06-03 09:40:00,62.07,62.36,62.01,62.32,25100.0,55.6807,55.9409,55.6269,55.905,25100.0
2014-06-03 09:50:00,62.3,62.7,62.29,62.68,52500.0,55.887,56.2459,55.8781,56.2279,52500.0
2014-06-03 10:00:00,62.67,62.95,62.65,62.87,50800.0,56.2189,56.4701,56.201,56.3984,50800.0
2014-06-03 10:10:00,62.86,62.87,62.6,62.6,26200.0,56.3894,56.3984,56.1561,56.1561,26200.0
2014-06-03 10:20:00,62.6,62.76,62.53,62.6,17700.0,56.1561,56.2997,56.0934,56.1561,17700.0
2014-06-03 10:30:00,62.57,62.62,62.52,62.54,23400.0,56.1292,56.1741,56.0844,56.1023,23400.0
2014-06-03 10:40:00,62.56,62.72,62.54,62.71,100500.0,56.1203,56.2638,56.1023,56.2548,100500.0
2014-06-03 10:50:00,62.72,62.75,62.58,62.75,59100.0,56.2638,56.2907,56.1382,56.2907,59100.0
2014-06-03 11:00:00,62.75,62.77,62.63,62.73,66200.0,56.2907,56.3086,56.1831,56.2728,66200.0
2014-06-03 11:10:00,62.73,62.76,62.69,62.72,51400.0,56.2728,56.2997,56.2369,56.2638,51400.0
2014-06-03 11:20:00,62.71,62.78,62.59,62.6,139900.0,56.2548,56.3176,56.1472,56.1561,139900.0
2014-06-03 11:30:00,62.6,62.6,62.4,62.4,24200.0,56.1561,56.1561,55.9767,55.9767,24200.0
2014-06-03 11:40:00,62.36,62.37,62.19,62.37,21300.0,55.9409,55.9498,55.7884,55.9498,21300.0
2014-06-03 11:50:00,62.37,62.47,62.37,62.43,11000.0,55.9498,56.0395,55.9498,56.0036,11000.0
2014-06-03 12:00:00,62.48,62.61,62.46,62.61,23500.0,56.0485,56.1651,56.0306,56.1651,23500.0
2014-06-03 12:10:00,62.6,62.69,62.56,62.65,26900.0,56.1561,56.2369,56.1203,56.201,26900.0
2014-06-03 12:20:00,62.67,62.7,62.64,62.7,9100.0,56.2189,56.2459,56.192,56.2459,9100.0
2014-06-03 12:30:00,62.69,62.7,62.66,62.67,12100.0,56.2369,56.2459,56.21,56.2189,12100.0
2014-06-03 12:40:00,62.69,62.76,62.68,62.74,29000.0,56.2369,56.2997,56.2279,56.2817,29000.0
2014-06-03 12:50:00,62.74,62.76,62.71,62.71,25100.0,56.2817,56.2997,56.2548,56.2548,25100.0
2014-06-03 13:00:00,62.73,62.81,62.71,62.8,30600.0,56.2728,56.3445,56.2548,56.3356,30600.0
2014-06-03 13:10:00,62.8,62.8,62.73,62.73,20400.0,56.3356,56.3356,56.2728,56.2728,20400.0
2014-06-03 13:20:00,62.74,62.75,62.67,62.72,18000.0,56.2817,56.2907,56.2189,56.2638,18000.0
2014-06-03 13:30:00,62.73,62.73,62.61,62.62,14700.0,56.2728,56.2728,56.1651,56.1741,14700.0
2014-06-03 13:40:00,62.62,62.64,62.59,62.61,22700.0,56.1741,56.192,56.1472,56.1651,22700.0
2014-06-03 13:50:00,62.6,62.62,62.59,62.61,15600.0,56.1561,56.1741,56.1472,56.1651,15600.0
2014-06-03 14:00:00,62.61,62.67,62.61,62.67,36800.0,56.1651,56.2189,56.1651,56.2189,36800.0
2014-06-03 14:10:00,62.66,62.83,62.65,62.82,49300.0,56.21,56.3625,56.201,56.3535,49300.0
2014-06-03 14:20:00,62.84,62.94,62.84,62.92,53200.0,56.3714,56.4612,56.3714,56.4432,53200.0
2014-06-03 14:30:00,62.91,62.92,62.82,62.86,18000.0,56.4342,56.4432,56.3535,56.3894,18000.0
2014-06-03 14:40:00,62.88,62.92,62.81,62.83,29300.0,56.4073,56.4432,56.3445,56.3625,29300.0
2014-06-03 14:50:00,62.81,62.85,62.74,62.74,29500.0,56.3445,56.3804,56.2817,56.2817,29500.0
2014-06-03 15:00:00,62.76,62.78,62.64,62.67,34900.0,56.2997,56.3176,56.192,56.2189,34900.0
2014-06-03 15:10:00,62.67,62.78,62.67,62.74,47400.0,56.2189,56.3176,56.2189,56.2817,47400.0
2014-06-03 15:20:00,62.74,62.78,62.68,62.74,41200.0,56.2817,56.3176,56.2279,56.2817,41200.0
2014-06-03 15:30:00,62.73,62.76,62.67,62.7,54900.0,56.2728,56.2997,56.2189,56.2459,54900.0
2014-06-03 15:40:00,62.7,62.75,62.67,62.73,44000.0,56.2459,56.2907,56.2189,56.2728,44000.0
2014-06-03 15:50:00,62.74,62.77,62.67,62.68,99700.0,56.2817,56.3086,56.2189,56.2279,99700.0
2014-06-04 09:30:00,62.09,62.58,62.05,62.25,109300.0,55.6986,56.1382,55.6628,55.8422,109300.0
2014-06-04 09:40:00,62.27,62.27,61.93,62.09,117100.0,55.8601,55.8601,55.5551,55.6986,117100.0
2014-06-04 09:50:00,62.1,62.25,62.05,62.2,133500.0,55.7076,55.8422,55.6628,55.7973,133500.0
2014-06-04 10:00:00,62.2,62.36,62.14,62.19,40700.0,55.7973,55.9409,55.7435,55.7884,40700.0
2014-06-04 10:10:00,62.21,62.64,62.2,62.61,58500.0,55.8063,56.192,55.7973,56.1651,58500.0
2014-06-04 10:20:00,62.63,62.72,62.46,62.47,56800.0,56.1831,56.2638,56.0306,56.0395,56800.0
2014-06-04 10:30:00,62.46,62.5,62.4,62.42,17900.0,56.0306,56.0664,55.9767,55.9947,17900.0
2014-06-04 10:40:00,62.41,62.43,62.31,62.31,36300.0,55.9857,56.0036,55.896,55.896,36300.0
2014-06-04 10:50:00,62.33,62.48,62.31,62.42,50400.0,55.9139,56.0485,55.896,55.9947,50400.0
2014-06-04 11:00:00,62.44,62.5,62.39,62.39,30500.0,56.0126,56.0664,55.9678,55.9678,30500.0
2014-06-04 11:10:00,62.38,62.38,62.18,62.19,84400.0,55.9588,55.9588,55.7794,55.7884,84400.0
2014-06-04 11:20:00,62.2,62.31,62.16,62.25,51100.0,55.7973,55.896,55.7614,55.8422,51100.0
2014-06-04 11:30:00,62.25,62.29,62.21,62.21,26500.0,55.8422,55.8781,55.8063,55.8063,26500.0
2014-06-04 11:40:00,62.21,62.21,62.13,62.13,35200.0,55.8063,55.8063,55.7345,55.7345,35200.0
2014-06-04 11:50:00,62.13,62.19,62.11,62.11,28500.0,55.7345,55.7884,55.7166,55.7166,28500.0
2014-06-04 12:00:00,62.12,62.18,62.12,62.14,34800.0,55.7256,55.7794,55.7256,55.7435,34800.0
2014-06-04 12:10:00,62.14,62.2,62.14,62.16,25300.0,55.7435,55.7973,55.7435,55.7614,25300.0
2014-06-04 12:20:00,62.17,62.21,62.16,62.19,29500.0,55.7704,55.8063,55.7614,55.7884,29500.0
2014-06-04 12:30:00,62.19,62.21,62.1,62.13,34400.0,55.7884,55.8063,55.7076,55.7345,34400.0
2014-06-04 12:40:00,62.14,62.18,62.12,62.12,27100.0,55.7435,55.7794,55.7256,55.7256,27100.0
2014-06-04 12:50:00,62.13,62.2,62.01,62.18,62600.0,55.7345,55.7973,55.6269,55.7794,62600.0
2014-06-04 13:00:00,62.19,62.26,62.19,62.24,39000.0,55.7884,55.8511,55.7884,55.8332,39000.0
2014-06-04 13:10:00,62.23,62.25,62.2,62.24,16200.0,55.8242,55.8422,55.7973,55.8332,16200.0
2014-06-04 13:20:00,62.23,62.23,62.15,62.17,32500.0,55.8242,55.8242,55.7525,55.7704,32500.0
2014-06-04 13:30:00,62.18,62.21,62.18,62.2,13700.0,55.7794,55.8063,55.7794,55.7973,13700.0
2014-06-04 13:40:00,62.2,62.22,62.2,62.22,15400.0,55.7973,55.8153,55.7973,55.8153,15400.0
2014-06-04 13:50:00,62.22,62.24,62.2,62.23,13900.0,55.8153,55.8332,55.7973,55.8242,13900.0
2014-06-04 14:00:00,62.24,62.25,62.17,62.2,17500.0,55.8332,55.8422,55.7704,55.7973,17500.0
2014-06-04 14:10:00,62.2,62.21,62.13,62.14,15000.0,55.7973,55.8063,55.7345,55.7435,15000.0
2014-06-04 14:20:00,62.14,62.14,62.01,62.07,38800.0,55.7435,55.7435,55.6269,55.6807,38800.0
2014-06-04 14:30:00,62.06,62.1,61.98,61.99,60300.0,55.6717,55.7076,55.6,55.6089,60300.0
2014-06-04 14:40:00,61.99,62.01,61.79,61.85,119200.0,55.6089,55.6269,55.4295,55.4834,119200.0
2014-06-04 14:50:00,61.85,62.04,61.84,62.01,38900.0,55.4834,55.6538,55.4744,55.6269,38900.0
2014-06-04 15:00:00,62.01,62.16,62.0,62.16,45600.0,55.6269,55.7614,55.6179,55.7614,45600.0
2014-06-04 15:10:00,62.16,62.35,62.0,62.34,391000.0,55.7614,55.9319,55.6179,55.9229,391000.0
2014-06-04 15:20:00,62.36,62.38,62.3,62.38,38500.0,55.9409,55.9588,55.887,55.9588,38500.0
2014-06-04 15:30:00,62.37,62.38,62.32,62.36,55300.0,55.9498,55.9588,55.905,55.9409,55300.0
2014-06-04 15:40:00,62.36,62.38,62.32,62.38,318900.0,55.9409,55.9588,55.905,55.9588,318900.0
2014-06-04 15:50:00,62.39,62.53,62.39,62.5,312300.0,55.9678,56.0934,55.9678,56.0664,312300.0
2014-06-05 09:30:00,63.0,63.0,62.65,62.68,121700.0,56.515,56.515,56.201,56.2279,121700.0
2014-06-05 09:40:00,62.68,62.68,62.45,62.52,198800.0,56.2279,56.2279,56.0216,56.0844,198800.0
2014-06-05 09:50:00,62.52,62.67,62.48,62.66,121500.0,56.0844,56.2189,56.0485,56.21,121500.0
2014-06-05 10:00:00,62.64,62.66,62.49,62.55,126000.0,56.192,56.21,56.0575,56.1113,126000.0
2014-06-05 10:10:00,62.52,62.67,62.52,62.61,81900.0,56.0844,56.2189,56.0844,56.1651,81900.0
2014-06-05 10:20:00,62.61,62.76,62.6,62.73,99800.0,56.1651,56.2997,56.1561,56.2728,99800.0
2014-06-05 10:30:00,62.73,62.73,62.6,62.62,61100.0,56.2728,56.2728,56.1561,56.1741,61100.0
2014-06-05 10:40:00,62.62,62.7,62.6,62.62,113100.0,56.1741,56.2459,56.1561,56.1741,113100.0
2014-06-05 10:50:00,62.62,62.69,62.59,62.65,15500.0,56.1741,56.2369,56.1472,56.201,15500.0
2014-06-05 11:00:00,62.65,62.71,62.62,62.64,46200.0,56.201,56.2548,56.1741,56.192,46200.0
2014-06-05 11:10:00,62.66,62.8,62.66,62.8,46800.0,56.21,56.3356,56.21,56.3356,46800.0
2014-06-05 11:20:00,62.78,62.83,62.73,62.77,92500.0,56.3176,56.3625,56.2728,56.3086,92500.0
2014-06-05 11:30:00,62.79,62.83,62.75,62.82,53100.0,56.3266,56.3625,56.2907,56.3535,53100.0
2014-06-05 11:40:00,62.8,63.01,62.8,62.96,55900.0,56.3356,56.5239,56.3356,56.4791,55900.0
2014-06-05 11:50:00,62.97,63.0,62.88,62.97,42600.0,56.4881,56.515,56.4073,56.4881,42600.0
2014-06-05 12:00:00,63.0,63.5,62.96,63.4,174000.0,56.515,56.9635,56.4791,56.8738,174000.0
2014-06-05 12:10:00,63.4,63.49,63.37,63.43,47500.0,56.8738,56.9545,56.8469,56.9007,47500.0
2014-06-05 12:20:00,63.44,63.6,63.43,63.54,38200.0,56.9097,57.0532,56.9007,56.9994,38200.0
2014-06-05 12:30:00,63.54,63.75,63.52,63.66,121300.0,56.9994,57.1878,56.9814,57.107,121300.0
2014-06-05 12:40:00,63.66,63.81,63.57,63.63,131900.0,57.107,57.2416,57.0263,57.0801,131900.0
2014-06-05 12:50:00,63.62,63.7,63.62,63.67,24000.0,57.0712,57.1429,57.0712,57.116,24000.0
2014-06-05 13:00:00,63.67,63.73,63.56,63.56,59600.0,57.116,57.1698,57.0173,57.0173,59600.0
2014-06-05 13:10:00,63.56,63.57,63.49,63.5,47700.0,57.0173,57.0263,56.9545,56.9635,47700.0
2014-06-05 13:20:00,63.51,63.51,63.36,63.38,54000.0,56.9725,56.9725,56.8379,56.8559,54000.0
2014-06-05 13:30:00,63.38,63.44,63.36,63.4,30800.0,56.8559,56.9097,56.8379,56.8738,30800.0
2014-06-05 13:40:00,63.4,63.4,63.11,63.12,55900.0,56.8738,56.8738,56.6137,56.6226,55900.0
2014-06-05 13:50:00,63.12,63.35,63.12,63.34,42000.0,56.6226,56.8289,56.6226,56.82,42000.0
2014-06-05 14:00:00,63.34,63.34,63.28,63.34,35800.0,56.82,56.82,56.7662,56.82,35800.0
2014-06-05 14:10:00,63.33,63.35,63.32,63.35,34500.0,56.811,56.8289,56.802,56.8289,34500.0
2014-06-05 14:20:00,63.35,63.48,63.33,63.36,54500.0,56.8289,56.9456,56.811,56.8379,54500.0
2014-06-05 14:30:00,63.37,63.43,63.33,63.37,84300.0,56.8469,56.9007,56.811,56.8469,84300.0
2014-06-05 14:40:00,63.36,63.5,63.36,63.47,112500.0,56.8379,56.9635,56.8379,56.9366,112500.0
2014-06-05 14:50:00,63.48,63.49,63.27,63.28,43000.0,56.9456,56.9545,56.7572,56.7662,43000.0
2014-06-05 15:00:00,63.29,63.33,63.18,63.18,58600.0,56.7751,56.811,56.6764,56.6764,58600.0
2014-06-05 15:10:00,63.19,63.26,63.12,63.26,106200.0,56.6854,56.7482,56.6226,56.7482,106200.0
2014-06-05 15:20:00,63.27,63.33,63.2,63.27,61100.0,56.7572,56.811,56.6944,56.7572,61100.0
2014-06-05 15:30:00,63.27,63.46,63.25,63.43,68500.0,56.7572,56.9276,56.7392,56.9007,68500.0
2014-06-05 15:40:00,63.44,63.45,63.33,63.39,101900.0,56.9097,56.9187,56.811,56.8648,101900.0
2014-06-05 15:50:00,63.38,63.42,63.37,63.4,195200.0,56.8559,56.8917,56.8469,56.8738,195200.0
2014-06-06 09:30:00,64.52,64.69,64.04,64.28,223800.0,57.8785,58.031,57.4479,57.6632,223800.0
2014-06-06 09:40:00,64.29,64.42,64.2,64.3,117600.0,57.6722,57.7888,57.5914,57.6812,117600.0
2014-06-06 09:50:00,64.3,64.45,64.3,64.35,58300.0,57.6812,57.8157,57.6812,57.726,58300.0
2014-06-06 10:00:00,64.35,64.35,64.1,64.19,52300.0,57.726,57.726,57.5017,57.5825,52300.0
2014-06-06 10:10:00,64.19,64.25,64.05,64.18,59200.0,57.5825,57.6363,57.4569,57.5735,59200.0
2014-06-06 10:20:00,64.17,64.31,64.12,64.3,59600.0,57.5645,57.6901,57.5197,57.6812,59600.0
2014-06-06 10:30:00,64.3,64.3,64.12,64.12,94800.0,57.6812,57.6812,57.5197,57.5197,94800.0
2014-06-06 10:40:00,64.12,64.15,64.02,64.08,61000.0,57.5197,57.5466,57.43,57.4838,61000.0
2014-06-06 10:50:00,64.08,64.18,64.02,64.1,73400.0,57.4838,57.5735,57.43,57.5017,73400.0
2014-06-06 11:00:00,64.08,64.17,64.01,64.1,41000.0,57.4838,57.5645,57.421,57.5017,41000.0
2014-06-06 11:10:00,64.11,64.11,63.87,63.97,48100.0,57.5107,57.5107,57.2954,57.3851,48100.0
2014-06-06 11:20:00,63.95,64.0,63.85,63.94,35400.0,57.3672,57.412,57.2775,57.3582,35400.0
2014-06-06 11:30:00,63.93,63.94,63.77,63.82,36800.0,57.3492,57.3582,57.2057,57.2506,36800.0
2014-06-06 11:40:00,63.83,63.86,63.7,63.7,42100.0,57.2595,57.2864,57.1429,57.1429,42100.0
2014-06-06 11:50:00,63.7,63.72,63.54,63.56,51800.0,57.1429,57.1609,56.9994,57.0173,51800.0
2014-06-06 12:00:00,63.57,63.61,63.43,63.45,55100.0,57.0263,57.0622,56.9007,56.9187,55100.0
2014-06-06 12:10:00,63.45,63.61,63.4,63.61,56900.0,56.9187,57.0622,56.8738,57.0622,56900.0
2014-06-06 12:20:00,63.63,63.63,63.42,63.42,71100.0,57.0801,57.0801,56.8917,56.8917,71100.0
2014-06-06 12:30:00,63.41,63.52,63.38,63.52,28800.0,56.8828,56.9814,56.8559,56.9814,28800.0
2014-06-06 12:40:00,63.54,63.54,63.24,63.44,73300.0,56.9994,56.9994,56.7303,56.9097,73300.0
2014-06-06 12:50:00,63.45,63.56,63.42,63.42,17200.0,56.9187,57.0173,56.8917,56.8917,17200.0
2014-06-06 13:00:00,63.43,63.54,63.4,63.47,23700.0,56.9007,56.9994,56.8738,56.9366,23700.0
2014-06-06 13:10:00,63.47,63.51,63.42,63.47,21600.0,56.9366,56.9725,56.8917,56.9366,21600.0
2014-06-06 13:20:00,63.46,63.54,63.46,63.48,16800.0,56.9276,56.9994,56.9276,56.9456,16800.0
2014-06-06 13:30:00,63.49,63.53,63.43,63.5,17000.0,56.9545,56.9904,56.9007,56.9635,17000.0
2014-06-06 13:40:00,63.5,63.57,63.45,63.53,56900.0,56.9635,57.0263,56.9187,56.9904,56900.0
2014-06-06 13:50:00,63.54,63.55,63.46,63.46,27300.0,56.9994,57.0084,56.9276,56.9276,27300.0
2014-06-06 14:00:00,63.45,63.46,63.37,63.46,29000.0,56.9187,56.9276,56.8469,56.9276,29000.0
2014-06-06 14:10:00,63.46,63.55,63.43,63.52,42100.0,56.9276,57.0084,56.9007,56.9814,42100.0
2014-06-06 14:20:00,63.52,63.59,63.45,63.52,35100.0,56.9814,57.0442,56.9187,56.9814,35100.0
2014-06-06 14:30:00,63.51,63.52,63.36,63.36,48600.0,56.9725,56.9814,56.8379,56.8379,48600.0
2014-06-06 14:40:00,63.36,63.4,63.19,63.31,74500.0,56.8379,56.8738,56.6854,56.7931,74500.0
2014-06-06 14:50:00,63.32,63.35,63.14,63.15,72100.0,56.802,56.8289,56.6406,56.6495,72100.0
2014-06-06 15:00:00,63.16,63.17,63.1,63.12,54800.0,56.6585,56.6675,56.6047,56.6226,54800.0
2014-06-06 15:10:00,63.13,63.35,63.13,63.24,57600.0,56.6316,56.8289,56.6316,56.7303,57600.0
2014-06-06 15:20:00,63.23,63.26,63.14,63.14,50700.0,56.7213,56.7482,56.6406,56.6406,50700.0
2014-06-06 15:30:00,63.14,63.28,63.11,63.11,59400.0,56.6406,56.7662,56.6137,56.6137,59400.0
2014-06-06 15:40:00,63.11,63.18,63.01,63.07,163900.0,56.6137,56.6764,56.5239,56.5778,163900.0
2014-06-06 15:50:00,63.09,63.19,63.06,63.17,126800.0,56.5957,56.6854,56.5688,56.6675,126800.0
2014-06-09 09:30:00,63.24,64.08,63.21,63.66,78600.0,56.7303,57.4838,56.7034,57.107,78600.0
2014-06-09 09:40:00,63.7,63.71,63.42,63.63,85500.0,57.1429,57.1519,56.8917,57.0801,85500.0
2014-06-09 09:50:00,63.61,63.8,63.61,63.7,70900.0,57.0622,57.2326,57.0622,57.1429,70900.0
2014-06-09 10:00:00,63.69,63.78,63.62,63.66,48000.0,57.1339,57.2147,57.0712,57.107,48000.0
2014-06-09 10:10:00,63.67,63.83,63.64,63.78,77300.0,57.116,57.2595,57.0891,57.2147,77300.0
2014-06-09 10:20:00,63.79,63.83,63.75,63.79,37200.0,57.2237,57.2595,57.1878,57.2237,37200.0
2014-06-09 10:30:00,63.8,63.81,63.65,63.8,98200.0,57.2326,57.2416,57.0981,57.2326,98200.0
2014-06-09 10:40:00,63.8,63.8,63.65,63.73,46700.0,57.2326,57.2326,57.0981,57.1698,46700.0
2014-06-09 10:50:00,63.73,63.81,63.73,63.79,88600.0,57.1698,57.2416,57.1698,57.2237,88600.0
2014-06-09 11:00:00,63.79,63.81,63.75,63.8,68600.0,57.2237,57.2416,57.1878,57.2326,68600.0
2014-06-09 11:10:00,63.8,63.81,63.77,63.78,71600.0,57.2326,57.2416,57.2057,57.2147,71600.0
2014-06-09 11:20:00,63.8,63.9,63.79,63.89,72900.0,57.2326,57.3223,57.2237,57.3134,72900.0
2014-06-09 11:30:00,63.88,63.91,63.86,63.89,43800.0,57.3044,57.3313,57.2864,57.3134,43800.0
2014-06-09 11:40:00,63.88,63.91,63.88,63.88,35500.0,57.3044,57.3313,57.3044,57.3044,35500.0
2014-06-09 11:50:00,63.89,63.91,63.78,63.79,74600.0,57.3134,57.3313,57.2147,57.2237,74600.0
2014-06-09 12:00:00,63.8,63.81,63.72,63.78,64000.0,57.2326,57.2416,57.1609,57.2147,64000.0
2014-06-09 12:10:00,63.79,63.81,63.72,63.76,45500.0,57.2237,57.2416,57.1609,57.1967,45500.0
2014-06-09 12:20:00,63.76,63.77,63.61,63.65,81800.0,57.1967,57.2057,57.0622,57.0981,81800.0
2014-06-09 12:30:00,63.65,63.8,63.64,63.74,51100.0,57.0981,57.2326,57.0891,57.1788,51100.0
2014-06-09 12:40:00,63.74,63.8,63.74,63.78,54200.0,57.1788,57.2326,57.1788,57.2147,54200.0
2014-06-09 12:50:00,63.79,63.8,63.75,63.77,46400.0,57.2237,57.2326,57.1878,57.2057,46400.0
2014-06-09 13:00:00,63.78,63.8,63.74,63.77,49800.0,57.2147,57.2326,57.1788,57.2057,49800.0
2014-06-09 13:10:00,63.77,63.78,63.59,63.59,56800.0,57.2057,57.2147,57.0442,57.0442,56800.0
2014-06-09 13:20:00,63.6,63.61,63.46,63.51,79100.0,57.0532,57.0622,56.9276,56.9725,79100.0
2014-06-09 13:30:00,63.51,63.52,63.35,63.42,71400.0,56.9725,56.9814,56.8289,56.8917,71400.0
2014-06-09 13:40:00,63.42,63.52,63.38,63.5,47200.0,56.8917,56.9814,56.8559,56.9635,47200.0
2014-06-09 13:50:00,63.51,63.58,63.46,63.46,35300.0,56.9725,57.0353,56.9276,56.9276,35300.0
2014-06-09 14:00:00,63.48,63.55,63.46,63.5,78200.0,56.9456,57.0084,56.9276,56.9635,78200.0
2014-06-09 14:10:00,63.5,63.6,63.41,63.53,107700.0,56.9635,57.0532,56.8828,56.9904,107700.0
2014-06-09 14:20:00,63.54,63.59,63.53,63.54,45900.0,56.9994,57.0442,56.9904,56.9994,45900.0
2014-06-09 14:30:00,63.55,63.68,63.53,63.6,63700.0,57.0084,57.125,56.9904,57.0532,63700.0
2014-06-09 14:40:00,63.6,63.67,63.6,63.6,50800.0,57.0532,57.116,57.0532,57.0532,50800.0
2014-06-09 14:50:00,63.61,63.64,63.53,63.56,49000.0,57.0622,57.0891,56.9904,57.0173,49000.0
2014-06-09 15:00:00,63.55,63.61,63.55,63.6,76100.0,57.0084,57.0622,57.0084,57.0532,76100.0
2014-06-09 15:10:00,63.61,63.67,63.58,63.63,554000.0,57.0622,57.116,57.0353,57.0801,554000.0
2014-06-09 15:20:00,63.64,63.72,63.6,63.72,61700.0,57.0891,57.1609,57.0532,57.1609,61700.0
2014-06-09 15:30:00,63.72,63.72,63.64,63.65,37600.0,57.1609,57.1609,57.0891,57.0981,37600.0
2014-06-09 15:40:00,63.64,63.73,63.61,63.69,77500.0,57.0891,57.1698,57.0622,57.1339,77500.0
2014-06-09 15:50:00,63.7,63.75,63.65,63.7,188100.0,57.1429,57.1878,57.0981,57.1429,188100.0
2014-06-10 09:30:00,64.24,64.3,63.51,63.6,63200.0,57.6273,57.6812,56.9725,57.0532,63200.0
2014-06-10 09:40:00,63.58,63.81,63.4,63.66,93900.0,57.0353,57.2416,56.8738,57.107,93900.0
2014-06-10 09:50:00,63.62,63.72,63.46,63.47,39300.0,57.0712,57.1609,56.9276,56.9366,39300.0
2014-06-10 10:00:00,63.46,63.49,63.09,63.09,179600.0,56.9276,56.9545,56.5957,56.5957,179600.0
2014-06-10 10:10:00,63.1,63.35,63.1,63.25,104400.0,56.6047,56.8289,56.6047,56.7392,104400.0
2014-06-10 10:20:00,63.25,63.58,63.2,63.52,36500.0,56.7392,57.0353,56.6944,56.9814,36500.0
2014-06-10 10:30:00,63.52,63.52,63.12,63.15,108700.0,56.9814,56.9814,56.6226,56.6495,108700.0
2014-06-10 10:40:00,63.15,63.36,63.14,63.34,163500.0,56.6495,56.8379,56.6406,56.82,163500.0
2014-06-10 10:50:00,63.34,63.5,63.28,63.42,35800.0,56.82,56.9635,56.7662,56.8917,35800.0
2014-06-10 11:00:00,63.42,63.5,63.34,63.48,27400.0,56.8917,56.9635,56.82,56.9456,27400.0
2014-06-10 11:10:00,63.48,63.54,63.42,63.48,50200.0,56.9456,56.9994,56.8917,56.9456,50200.0
2014-06-10 11:20:00,63.46,63.49,63.39,63.47,12800.0,56.9276,56.9545,56.8648,56.9366,12800.0
2014-06-10 11:30:00,63.47,63.51,63.46,63.49,28100.0,56.9366,56.9725,56.9276,56.9545,28100.0
2014-06-10 11:40:00,63.49,63.56,63.46,63.55,79300.0,56.9545,57.0173,56.9276,57.0084,79300.0
2014-06-10 11:50:00,63.56,63.63,63.52,63.63,30100.0,57.0173,57.0801,56.9814,57.0801,30100.0
2014-06-10 12:00:00,63.65,63.73,63.61,63.73,115000.0,57.0981,57.1698,57.0622,57.1698,115000.0
2014-06-10 12:10:00,63.73,63.78,63.71,63.75,54600.0,57.1698,57.2147,57.1519,57.1878,54600.0
2014-06-10 12:20:00,63.77,63.81,63.75,63.79,19500.0,57.2057,57.2416,57.1878,57.2237,19500.0
2014-06-10 12:30:00,63.79,63.89,63.79,63.86,41300.0,57.2237,57.3134,57.2237,57.2864,41300.0
2014-06-10 12:40:00,63.86,63.97,63.77,63.95,143600.0,57.2864,57.3851,57.2057,57.3672,143600.0
2014-06-10 12:50:00,63.96,64.0,63.81,63.99,21200.0,57.3762,57.412,57.2416,57.4031,21200.0
2014-06-10 13:00:00,63.99,64.03,63.96,64.0,28300.0,57.4031,57.4389,57.3762,57.412,28300.0
2014-06-10 13:10:00,64.01,64.01,63.92,63.97,20600.0,57.421,57.421,57.3403,57.3851,20600.0
2014-06-10 13:20:00,63.99,64.02,63.97,64.01,39300.0,57.4031,57.43,57.3851,57.421,39300.0
2014-06-10 13:30:00,64.0,64.04,63.95,64.01,60600.0,57.412,57.4479,57.3672,57.421,60600.0
2014-06-10 13:40:00,64.01,64.09,63.99,64.01,37300.0,57.421,57.4928,57.4031,57.421,37300.0
2014-06-10 13:50:00,64.02,64.12,64.0,64.12,29800.0,57.43,57.5197,57.412,57.5197,29800.0
2014-06-10 14:00:00,64.12,64.14,64.0,64.07,22800.0,57.5197,57.5376,57.412,57.4748,22800.0
2014-06-10 14:10:00,64.06,64.25,64.05,64.25,73900.0,57.4659,57.6363,57.4569,57.6363,73900.0
2014-06-10 14:20:00,64.25,64.42,64.22,64.42,98800.0,57.6363,57.7888,57.6094,57.7888,98800.0
2014-06-10 14:30:00,64.42,64.49,64.41,64.49,63700.0,57.7888,57.8516,57.7798,57.8516,63700.0
2014-06-10 14:40:00,64.49,64.49,64.33,64.38,55000.0,57.8516,57.8516,57.7081,57.7529,55000.0
2014-06-10 14:50:00,64.38,64.44,64.33,64.44,59700.0,57.7529,57.8067,57.7081,57.8067,59700.0
2014-06-10 15:00:00,64.44,64.49,64.42,64.43,74000.0,57.8067,57.8516,57.7888,57.7978,74000.0
2014-06-10 15:10:00,64.42,64.44,64.36,64.44,59700.0,57.7888,57.8067,57.735,57.8067,59700.0
2014-06-10 15:20:00,64.44,64.53,64.42,64.53,165300.0,57.8067,57.8875,57.7888,57.8875,165300.0
2014-06-10 15:30:00,64.52,64.53,64.4,64.42,70800.0,57.8785,57.8875,57.7709,57.7888,70800.0
2014-06-10 15:40:00,64.42,64.44,64.34,64.37,61900.0,57.7888,57.8067,57.717,57.744,61900.0
2014-06-10 15:50:00,64.37,64.44,64.36,64.39,127600.0,57.744,57.8067,57.735,57.7619,127600.0
2014-06-11 09:30:00,64.4,64.4,63.61,64.33,65400.0,57.7709,57.7709,57.0622,57.7081,65400.0
2014-06-11 09:40:00,64.36,64.65,64.31,64.31,53700.0,57.735,57.9951,57.6901,57.6901,53700.0
2014-06-11 09:50:00,64.37,64.38,63.95,64.16,43000.0,57.744,57.7529,57.3672,57.5556,43000.0
2014-06-11 10:00:00,64.16,64.16,63.99,64.09,29900.0,57.5556,57.5556,57.4031,57.4928,29900.0
2014-06-11 10:10:00,64.09,64.1,63.92,64.07,54300.0,57.4928,57.5017,57.3403,57.4748,54300.0
2014-06-11 10:20:00,64.07,64.1,63.95,64.0,44700.0,57.4748,57.5017,57.3672,57.412,44700.0
2014-06-11 10:30:00,64.02,64.13,64.01,64.08,110800.0,57.43,57.5287,57.421,57.4838,110800.0
2014-06-11 10:40:00,64.09,64.15,63.9,63.9,78700.0,57.4928,57.5466,57.3223,57.3223,78700.0
2014-06-11 10:50:00,63.91,64.03,63.91,63.94,42400.0,57.3313,57.4389,57.3313,57.3582,42400.0
2014-06-11 11:00:00,63.94,64.12,63.94,63.99,25600.0,57.3582,57.5197,57.3582,57.4031,25600.0
2014-06-11 11:10:00,63.99,64.13,63.95,64.07,30200.0,57.4031,57.5287,57.3672,57.4748,30200.0
2014-06-11 11:20:00,64.07,64.12,64.0,64.07,22800.0,57.4748,57.5197,57.412,57.4748,22800.0
2014-06-11 11:30:00,64.06,64.16,64.06,64.11,25900.0,57.4659,57.5556,57.4659,57.5107,25900.0
2014-06-11 11:40:00,64.11,64.2,64.09,64.12,46700.0,57.5107,57.5914,57.4928,57.5197,46700.0
2014-06-11 11:50:00,64.15,64.24,64.11,64.17,16000.0,57.5466,57.6273,57.5107,57.5645,16000.0
2014-06-11 12:00:00,64.15,64.18,64.1,64.11,17400.0,57.5466,57.5735,57.5017,57.5107,17400.0
2014-06-11 12:10:00,64.11,64.14,64.04,64.11,26100.0,57.5107,57.5376,57.4479,57.5107,26100.0
2014-06-11 12:20:00,64.11,64.16,64.06,64.15,52900.0,57.5107,57.5556,57.4659,57.5466,52900.0
2014-06-11 12:30:00,64.15,64.23,64.11,64.17,22200.0,57.5466,57.6184,57.5107,57.5645,22200.0
2014-06-11 12:40:00,64.16,64.16,64.09,64.1,18800.0,57.5556,57.5556,57.4928,57.5017,18800.0
2014-06-11 12:50:00,64.1,64.17,64.09,64.17,31700.0,57.5017,57.5645,57.4928,57.5645,31700.0
2014-06-11 13:00:00,64.18,64.18,64.01,64.03,20800.0,57.5735,57.5735,57.421,57.4389,20800.0
2014-06-11 13:10:00,64.03,64.09,64.01,64.03,22400.0,57.4389,57.4928,57.421,57.4389,22400.0
2014-06-11 13:20:00,64.02,64.11,64.02,64.06,31200.0,57.43,57.5107,57.43,57.4659,31200.0
2014-06-11 13:30:00,64.06,64.07,63.95,63.95,18700.0,57.4659,57.4748,57.3672,57.3672,18700.0
2014-06-11 13:40:00,63.96,63.97,63.85,63.86,18100.0,57.3762,57.3851,57.2775,57.2864,18100.0
2014-06-11 13:50:00,63.87,63.89,63.76,63.76,18800.0,57.2954,57.3134,57.1967,57.1967,18800.0
2014-06-11 14:00:00,63.77,63.79,63.6,63.6,31800.0,57.2057,57.2237,57.0532,57.0532,31800.0
2014-06-11 14:10:00,63.62,63.7,63.57,63.62,43800.0,57.0712,57.1429,57.0263,57.0712,43800.0
2014-06-11 14:20:00,63.62,63.69,63.54,63.64,56100.0,57.0712,57.1339,56.9994,57.0891,56100.0
2014-06-11 14:30:00,63.64,63.78,63.62,63.73,52000.0,57.0891,57.2147,57.0712,57.1698,52000.0
2014-06-11 14:40:00,63.73,63.87,63.7,63.82,35500.0,57.1698,57.2954,57.1429,57.2506,35500.0
2014-06-11 14:50:00,63.81,63.82,63.65,63.69,90400.0,57.2416,57.2506,57.0981,57.1339,90400.0
2014-06-11 15:00:00,63.69,63.77,63.64,63.64,57700.0,57.1339,57.2057,57.0891,57.0891,57700.0
2014-06-11 15:10:00,63.65,63.72,63.59,63.61,43800.0,57.0981,57.1609,57.0442,57.0622,43800.0
2014-06-11 15:20:00,63.61,63.65,63.55,63.64,62400.0,57.0622,57.0981,57.0084,57.0891,62400.0
2014-06-11 15:30:00,63.64,63.73,63.64,63.7,86100.0,57.0891,57.1698,57.0891,57.1429,86100.0
2014-06-11 15:40:00,63.7,63.71,63.6,63.61,79300.0,57.1429,57.1519,57.0532,57.0622,79300.0
2014-06-11 15:50:00,63.62,63.7,63.62,63.68,149500.0,57.0712,57.1429,57.0712,57.125,149500.0
2014-06-12 09:30:00,63.28,63.55,63.1,63.32,82500.0,56.7662,57.0084,56.6047,56.802,82500.0
2014-06-12 09:40:00,63.32,63.43,63.17,63.23,60300.0,56.802,56.9007,56.6675,56.7213,60300.0
2014-06-12 09:50:00,63.23,63.42,63.11,63.22,49300.0,56.7213,56.8917,56.6137,56.7123,49300.0
2014-06-12 10:00:00,63.19,63.5,63.16,63.5,63400.0,56.6854,56.9635,56.6585,56.9635,63400.0
2014-06-12 10:10:00,63.5,63.55,63.23,63.37,54000.0,56.9635,57.0084,56.7213,56.8469,54000.0
2014-06-12 10:20:00,63.37,63.41,63.06,63.12,42900.0,56.8469,56.8828,56.5688,56.6226,42900.0
2014-06-12 10:30:00,63.12,63.21,63.04,63.14,41100.0,56.6226,56.7034,56.5509,56.6406,41100.0
2014-06-12 10:40:00,63.1,63.15,62.92,63.14,44900.0,56.6047,56.6495,56.4432,56.6406,44900.0
2014-06-12 10:50:00,63.12,63.26,62.96,62.96,38500.0,56.6226,56.7482,56.4791,56.4791,38500.0
2014-06-12 11:00:00,62.97,63.14,62.94,63.03,46300.0,56.4881,56.6406,56.4612,56.5419,46300.0
2014-06-12 11:10:00,63.03,63.21,63.0,63.14,51500.0,56.5419,56.7034,56.515,56.6406,51500.0
2014-06-12 11:20:00,63.14,63.24,63.1,63.18,33800.0,56.6406,56.7303,56.6047,56.6764,33800.0
2014-06-12 11:30:00,63.18,63.36,63.16,63.34,16100.0,56.6764,56.8379,56.6585,56.82,16100.0
2014-06-12 11:40:00,63.35,63.36,63.2,63.2,15700.0,56.8289,56.8379,56.6944,56.6944,15700.0
2014-06-12 11:50:00,63.2,63.21,63.12,63.14,15000.0,56.6944,56.7034,56.6226,56.6406,15000.0
2014-06-12 12:00:00,63.13,63.14,62.98,63.01,61100.0,56.6316,56.6406,56.497,56.5239,61100.0
2014-06-12 12:10:00,63.01,63.05,63.0,63.04,20500.0,56.5239,56.5598,56.515,56.5509,20500.0
2014-06-12 12:20:00,63.03,63.08,63.01,63.02,60400.0,56.5419,56.5867,56.5239,56.5329,60400.0
2014-06-12 12:30:00,63.02,63.04,63.01,63.02,7900.0,56.5329,56.5509,56.5239,56.5329,7900.0
2014-06-12 12:40:00,63.03,63.03,62.99,63.0,37500.0,56.5419,56.5419,56.506,56.515,37500.0
2014-06-12 12:50:00,63.0,63.02,62.93,62.99,28800.0,56.515,56.5329,56.4522,56.506,28800.0
2014-06-12 13:00:00,63.0,63.0,62.85,62.87,24200.0,56.515,56.515,56.3804,56.3984,24200.0
2014-06-12 13:10:00,62.88,62.94,62.85,62.85,35600.0,56.4073,56.4612,56.3804,56.3804,35600.0
2014-06-12 13:20:00,62.85,62.9,62.82,62.83,32600.0,56.3804,56.4253,56.3535,56.3625,32600.0
2014-06-12 13:30:00,62.84,62.85,62.67,62.78,31000.0,56.3714,56.3804,56.2189,56.3176,31000.0
2014-06-12 13:40:00,62.79,62.88,62.76,62.81,29100.0,56.3266,56.4073,56.2997,56.3445,29100.0
2014-06-12 13:50:00,62.81,62.84,62.6,62.63,41500.0,56.3445,56.3714,56.1561,56.1831,41500.0
2014-06-12 14:00:00,62.65,62.67,62.5,62.56,74900.0,56.201,56.2189,56.0664,56.1203,74900.0
2014-06-12 14:10:00,62.57,62.71,62.53,62.63,74200.0,56.1292,56.2548,56.0934,56.1831,74200.0
2014-06-12 14:20:00,62.62,62.63,62.52,62.57,91400.0,56.1741,56.1831,56.0844,56.1292,91400.0
2014-06-12 14:30:00,62.57,62.58,62.32,62.37,76800.0,56.1292,56.1382,55.905,55.9498,76800.0
2014-06-12 14:40:00,62.38,62.6,62.38,62.45,59900.0,55.9588,56.1561,55.9588,56.0216,59900.0
2014-06-12 14:50:00,62.45,62.49,62.2,62.3,83800.0,56.0216,56.0575,55.7973,55.887,83800.0
2014-06-12 15:00:00,62.31,62.39,62.26,62.29,97500.0,55.896,55.9678,55.8511,55.8781,97500.0
2014-06-12 15:10:00,62.29,62.41,62.23,62.36,93400.0,55.8781,55.9857,55.8242,55.9409,93400.0
2014-06-12 15:20:00,62.35,62.41,62.24,62.25,79300.0,55.9319,55.9857,55.8332,55.8422,79300.0
2014-06-12 15:30:00,62.26,62.26,62.0,62.01,122500.0,55.8511,55.8511,55.6179,55.6269,122500.0
2014-06-12 15:40:00,62.0,62.26,61.98,62.23,140700.0,55.6179,55.8511,55.6,55.8242,140700.0
2014-06-12 15:50:00,62.22,62.29,62.18,62.27,242400.0,55.8153,55.8781,55.7794,55.8601,242400.0
2014-06-13 09:30:00,63.71,63.71,63.08,63.12,109800.0,57.1519,57.1519,56.5867,56.6226,109800.0
2014-06-13 09:40:00,63.16,63.28,62.94,62.94,65600.0,56.6585,56.7662,56.4612,56.4612,65600.0
2014-06-13 09:50:00,62.92,63.15,62.85,62.99,44700.0,56.4432,56.6495,56.3804,56.506,44700.0
2014-06-13 10:00:00,63.01,63.01,62.51,62.56,34300.0,56.5239,56.5239,56.0754,56.1203,34300.0
2014-06-13 10:10:00,62.58,62.64,62.33,62.4,47600.0,56.1382,56.192,55.9139,55.9767,47600.0
2014-06-13 10:20:00,62.37,62.84,62.37,62.81,29000.0,55.9498,56.3714,55.9498,56.3445,29000.0
2014-06-13 10:30:00,62.82,63.46,62.81,62.99,66700.0,56.3535,56.9276,56.3445,56.506,66700.0
2014-06-13 10:40:00,62.97,63.01,62.93,62.93,42200.0,56.4881,56.5239,56.4522,56.4522,42200.0
2014-06-13 10:50:00,62.92,62.96,62.85,62.91,15600.0,56.4432,56.4791,56.3804,56.4342,15600.0
2014-06-13 11:00:00,62.93,63.06,62.93,62.96,37600.0,56.4522,56.5688,56.4522,56.4791,37600.0
2014-06-13 11:10:00,62.97,63.01,62.91,62.92,76400.0,56.4881,56.5239,56.4342,56.4432,76400.0
2014-06-13 11:20:00,62.9,62.98,62.83,62.95,48900.0,56.4253,56.497,56.3625,56.4701,48900.0
2014-06-13 11:30:00,62.96,62.97,62.9,62.94,34700.0,56.4791,56.4881,56.4253,56.4612,34700.0
2014-06-13 11:40:00,62.93,62.97,62.76,62.8,52900.0,56.4522,56.4881,56.2997,56.3356,52900.0
2014-06-13 11:50:00,62.79,62.93,62.79,62.84,15700.0,56.3266,56.4522,56.3266,56.3714,15700.0
2014-06-13 12:00:00,62.84,62.97,62.84,62.91,55100.0,56.3714,56.4881,56.3714,56.4342,55100.0
2014-06-13 12:10:00,62.89,62.94,62.83,62.91,47500.0,56.4163,56.4612,56.3625,56.4342,47500.0
2014-06-13 12:20:00,62.9,62.94,62.87,62.91,20200.0,56.4253,56.4612,56.3984,56.4342,20200.0
2014-06-13 12:30:00,62.91,62.93,62.73,62.74,29300.0,56.4342,56.4522,56.2728,56.2817,29300.0
2014-06-13 12:40:00,62.74,62.77,62.64,62.65,51000.0,56.2817,56.3086,56.192,56.201,51000.0
2014-06-13 12:50:00,62.67,62.8,62.66,62.79,20700.0,56.2189,56.3356,56.21,56.3266,20700.0
2014-06-13 13:00:00,62.8,62.8,62.62,62.7,44700.0,56.3356,56.3356,56.1741,56.2459,44700.0
2014-06-13 13:10:00,62.7,62.7,62.57,62.59,35600.0,56.2459,56.2459,56.1292,56.1472,35600.0
2014-06-13 13:20:00,62.59,62.61,62.47,62.53,40600.0,56.1472,56.1651,56.0395,56.0934,40600.0
2014-06-13 13:30:00,62.53,62.64,62.5,62.56,34600.0,56.0934,56.192,56.0664,56.1203,34600.0
2014-06-13 13:40:00,62.56,62.6,62.45,62.5,24800.0,56.1203,56.1561,56.0216,56.0664,24800.0
2014-06-13 13:50:00,62.5,62.6,62.49,62.58,20700.0,56.0664,56.1561,56.0575,56.1382,20700.0
2014-06-13 14:00:00,62.58,62.73,62.57,62.6,39500.0,56.1382,56.2728,56.1292,56.1561,39500.0
2014-06-13 14:10:00,62.6,62.62,62.5,62.58,27100.0,56.1561,56.1741,56.0664,56.1382,27100.0
2014-06-13 14:20:00,62.58,62.59,62.36,62.52,30000.0,56.1382,56.1472,55.9409,56.0844,30000.0
2014-06-13 14:30:00,62.53,62.53,62.19,62.31,54700.0,56.0934,56.0934,55.7884,55.896,54700.0
2014-06-13 14:40:00,62.37,62.51,62.0,62.4,105700.0,55.9498,56.0754,55.6179,55.9767,105700.0
2014-06-13 14:50:00,62.4,62.4,62.15,62.39,56900.0,55.9767,55.9767,55.7525,55.9678,56900.0
2014-06-13 15:00:00,62.38,62.55,62.14,62.49,52600.0,55.9588,56.1113,55.7435,56.0575,52600.0
2014-06-13 15:10:00,62.51,62.53,62.08,62.3,121800.0,56.0754,56.0934,55.6897,55.887,121800.0
2014-06-13 15:20:00,62.29,62.3,62.05,62.2,72000.0,55.8781,55.887,55.6628,55.7973,72000.0
2014-06-13 15:30:00,62.21,62.27,62.07,62.17,119900.0,55.8063,55.8601,55.6807,55.7704,119900.0
2014-06-13 15:40:00,62.17,62.32,62.16,62.29,74100.0,55.7704,55.905,55.7614,55.8781,74100.0
2014-06-13 15:50:00,62.29,62.32,62.18,62.28,180500.0,55.8781,55.905,55.7794,55.8691,180500.0
2014-06-16 09:30:00,62.45,62.98,62.38,62.42,153700.0,56.0216,56.497,55.9588,55.9947,153700.0
2014-06-16 09:40:00,62.47,62.82,62.47,62.77,146900.0,56.0395,56.3535,56.0395,56.3086,146900.0
2014-06-16 09:50:00,62.73,62.91,62.55,62.58,89400.0,56.2728,56.4342,56.1113,56.1382,89400.0
2014-06-16 10:00:00,62.56,62.72,62.56,62.64,62400.0,56.1203,56.2638,56.1203,56.192,62400.0
2014-06-16 10:10:00,62.71,62.85,62.63,62.7,56400.0,56.2548,56.3804,56.1831,56.2459,56400.0
2014-06-16 10:20:00,62.73,62.76,62.66,62.71,27900.0,56.2728,56.2997,56.21,56.2548,27900.0
2014-06-16 10:30:00,62.69,62.83,62.68,62.73,30900.0,56.2369,56.3625,56.2279,56.2728,30900.0
2014-06-16 10:40:00,62.68,62.7,62.51,62.55,27400.0,56.2279,56.2459,56.0754,56.1113,27400.0
2014-06-16 10:50:00,62.51,62.6,62.38,62.53,30900.0,56.0754,56.1561,55.9588,56.0934,30900.0
2014-06-16 11:00:00,62.57,62.64,62.39,62.41,19300.0,56.1292,56.192,55.9678,55.9857,19300.0
2014-06-16 11:10:00,62.44,62.48,62.31,62.4,21500.0,56.0126,56.0485,55.896,55.9767,21500.0
2014-06-16 11:20:00,62.38,62.38,62.23,62.24,25700.0,55.9588,55.9588,55.8242,55.8332,25700.0
2014-06-16 11:30:00,62.24,62.24,61.91,61.93,49600.0,55.8332,55.8332,55.5372,55.5551,49600.0
2014-06-16 11:40:00,61.93,62.15,61.84,62.09,24400.0,55.5551,55.7525,55.4744,55.6986,24400.0
2014-06-16 11:50:00,62.1,62.23,61.99,62.21,22900.0,55.7076,55.8242,55.6089,55.8063,22900.0
2014-06-16 12:00:00,62.21,62.37,62.2,62.37,15200.0,55.8063,55.9498,55.7973,55.9498,15200.0
2014-06-16 12:10:00,62.35,62.43,62.27,62.27,18000.0,55.9319,56.0036,55.8601,55.8601,18000.0
2014-06-16 12:20:00,62.27,62.43,62.25,62.37,11800.0,55.8601,56.0036,55.8422,55.9498,11800.0
2014-06-16 12:30:00,62.36,62.36,62.21,62.35,15800.0,55.9409,55.9409,55.8063,55.9319,15800.0
2014-06-16 12:40:00,62.33,62.37,62.31,62.35,6800.0,55.9139,55.9498,55.896,55.9319,6800.0
2014-06-16 12:50:00,62.36,62.62,62.35,62.6,16700.0,55.9409,56.1741,55.9319,56.1561,16700.0
2014-06-16 13:00:00,62.58,62.75,62.57,62.71,13300.0,56.1382,56.2907,56.1292,56.2548,13300.0
2014-06-16 13:10:00,62.72,62.75,62.66,62.68,13200.0,56.2638,56.2907,56.21,56.2279,13200.0
2014-06-16 13:20:00,62.67,62.69,62.6,62.61,10000.0,56.2189,56.2369,56.1561,56.1651,10000.0
2014-06-16 13:30:00,62.6,62.72,62.6,62.62,23100.0,56.1561,56.2638,56.1561,56.1741,23100.0
2014-06-16 13:40:00,62.62,62.68,62.59,62.6,17400.0,56.1741,56.2279,56.1472,56.1561,17400.0
2014-06-16 13:50:00,62.61,62.67,62.43,62.45,16200.0,56.1651,56.2189,56.0036,56.0216,16200.0
2014-06-16 14:00:00,62.47,62.58,62.47,62.54,30500.0,56.0395,56.1382,56.0395,56.1023,30500.0
2014-06-16 14:10:00,62.53,62.56,62.49,62.49,12600.0,56.0934,56.1203,56.0575,56.0575,12600.0
2014-06-16 14:20:00,62.48,62.66,62.44,62.6,34400.0,56.0485,56.21,56.0126,56.1561,34400.0
2014-06-16 14:30:00,62.59,62.66,62.53,62.53,14700.0,56.1472,56.21,56.0934,56.0934,14700.0
2014-06-16 14:40:00,62.51,62.59,62.45,62.56,22500.0,56.0754,56.1472,56.0216,56.1203,22500.0
2014-06-16 14:50:00,62.55,62.63,62.49,62.51,53500.0,56.1113,56.1831,56.0575,56.0754,53500.0
2014-06-16 15:00:00,62.51,62.51,62.38,62.49,17600.0,56.0754,56.0754,55.9588,56.0575,17600.0
2014-06-16 15:10:00,62.49,62.55,62.44,62.55,35100.0,56.0575,56.1113,56.0126,56.1113,35100.0
2014-06-16 15:20:00,62.55,62.63,62.53,62.6,31900.0,56.1113,56.1831,56.0934,56.1561,31900.0
2014-06-16 15:30:00,62.59,62.59,62.54,62.58,39300.0,56.1472,56.1472,56.1023,56.1382,39300.0
2014-06-16 15:40:00,62.59,62.59,62.49,62.5,52100.0,56.1472,56.1472,56.0575,56.0664,52100.0
2014-06-16 15:50:00,62.5,62.55,62.45,62.52,93800.0,56.0664,56.1113,56.0216,56.0844,93800.0
2014-06-17 09:30:00,62.55,62.91,62.53,62.6,52200.0,56.1113,56.4342,56.0934,56.1561,52200.0
2014-06-17 09:40:00,62.55,62.78,62.5,62.67,26900.0,56.1113,56.3176,56.0664,56.2189,26900.0
2014-06-17 09:50:00,62.62,62.85,62.56,62.84,29900.0,56.1741,56.3804,56.1203,56.3714,29900.0
2014-06-17 10:00:00,62.82,62.99,62.63,62.9,47800.0,56.3535,56.506,56.1831,56.4253,47800.0
2014-06-17 10:10:00,62.93,63.42,62.88,63.42,90100.0,56.4522,56.8917,56.4073,56.8917,90100.0
2014-06-17 10:20:00,63.43,63.51,63.05,63.16,46300.0,56.9007,56.9725,56.5598,56.6585,46300.0
2014-06-17 10:30:00,63.14,63.15,62.78,62.83,41500.0,56.6406,56.6495,56.3176,56.3625,41500.0
2014-06-17 10:40:00,62.84,62.87,62.68,62.76,48600.0,56.3714,56.3984,56.2279,56.2997,48600.0
2014-06-17 10:50:00,62.76,62.85,62.52,62.84,82400.0,56.2997,56.3804,56.0844,56.3714,82400.0
2014-06-17 11:00:00,62.88,62.91,62.72,62.72,22100.0,56.4073,56.4342,56.2638,56.2638,22100.0
2014-06-17 11:10:00,62.72,62.83,62.62,62.78,22900.0,56.2638,56.3625,56.1741,56.3176,22900.0
2014-06-17 11:20:00,62.8,62.87,62.7,62.85,23000.0,56.3356,56.3984,56.2459,56.3804,23000.0
2014-06-17 11:30:00,62.86,62.87,62.75,62.85,22200.0,56.3894,56.3984,56.2907,56.3804,22200.0
2014-06-17 11:40:00,62.86,62.91,62.69,62.69,34100.0,56.3894,56.4342,56.2369,56.2369,34100.0
2014-06-17 11:50:00,62.69,62.86,62.68,62.76,17500.0,56.2369,56.3894,56.2279,56.2997,17500.0
2014-06-17 12:00:00,62.78,62.89,62.78,62.84,18900.0,56.3176,56.4163,56.3176,56.3714,18900.0
2014-06-17 12:10:00,62.85,62.85,62.79,62.8,27600.0,56.3804,56.3804,56.3266,56.3356,27600.0
2014-06-17 12:20:00,62.8,62.81,62.77,62.78,21400.0,56.3356,56.3445,56.3086,56.3176,21400.0
2014-06-17 12:30:00,62.78,62.79,62.6,62.72,77800.0,56.3176,56.3266,56.1561,56.2638,77800.0
2014-06-17 12:40:00,62.73,62.79,62.7,62.77,44200.0,56.2728,56.3266,56.2459,56.3086,44200.0
2014-06-17 12:50:00,62.78,62.89,62.77,62.81,64100.0,56.3176,56.4163,56.3086,56.3445,64100.0
2014-06-17 13:00:00,62.81,62.88,62.75,62.87,44500.0,56.3445,56.4073,56.2907,56.3984,44500.0
2014-06-17 13:10:00,62.88,62.93,62.86,62.93,47700.0,56.4073,56.4522,56.3894,56.4522,47700.0
2014-06-17 13:20:00,62.94,63.01,62.92,62.93,54200.0,56.4612,56.5239,56.4432,56.4522,54200.0
2014-06-17 13:30:00,62.92,63.36,62.92,63.35,101500.0,56.4432,56.8379,56.4432,56.8289,101500.0
2014-06-17 13:40:00,63.35,63.46,63.33,63.38,86200.0,56.8289,56.9276,56.811,56.8559,86200.0
2014-06-17 13:50:00,63.4,63.4,63.3,63.38,33500.0,56.8738,56.8738,56.7841,56.8559,33500.0
2014-06-17 14:00:00,63.36,63.36,63.27,63.34,43500.0,56.8379,56.8379,56.7572,56.82,43500.0
2014-06-17 14:10:00,63.33,63.56,63.3,63.56,75300.0,56.811,57.0173,56.7841,57.0173,75300.0
2014-06-17 14:20:00,63.56,63.56,63.46,63.5,26600.0,57.0173,57.0173,56.9276,56.9635,26600.0
2014-06-17 14:30:00,63.51,63.56,63.47,63.52,28300.0,56.9725,57.0173,56.9366,56.9814,28300.0
2014-06-17 14:40:00,63.52,63.57,63.5,63.57,59200.0,56.9814,57.0263,56.9635,57.0263,59200.0
2014-06-17 14:50:00,63.55,63.68,63.55,63.66,94000.0,57.0084,57.125,57.0084,57.107,94000.0
2014-06-17 15:00:00,63.66,63.68,63.46,63.51,29400.0,57.107,57.125,56.9276,56.9725,29400.0
2014-06-17 15:10:00,63.51,63.55,63.47,63.49,35900.0,56.9725,57.0084,56.9366,56.9545,35900.0
2014-06-17 15:20:00,63.49,63.5,63.34,63.35,38400.0,56.9545,56.9635,56.82,56.8289,38400.0
2014-06-17 15:30:00,63.36,63.37,63.28,63.29,37700.0,56.8379,56.8469,56.7662,56.7751,37700.0
2014-06-17 15:40:00,63.29,63.4,63.29,63.39,24800.0,56.7751,56.8738,56.7751,56.8648,24800.0
2014-06-17 15:50:00,63.38,63.39,63.27,63.29,69700.0,56.8559,56.8648,56.7572,56.7751,69700.0
2014-06-18 09:30:00,63.55,63.74,62.9,62.94,83900.0,57.0084,57.1788,56.4253,56.4612,83900.0
2014-06-18 09:40:00,63.04,63.11,62.8,62.9,54300.0,56.5509,56.6137,56.3356,56.4253,54300.0
2014-06-18 09:50:00,62.87,63.07,62.79,62.93,33300.0,56.3984,56.5778,56.3266,56.4522,33300.0
2014-06-18 10:00:00,62.93,62.96,62.76,62.8,44500.0,56.4522,56.4791,56.2997,56.3356,44500.0
2014-06-18 10:10:00,62.79,62.92,62.68,62.91,39700.0,56.3266,56.4432,56.2279,56.4342,39700.0
2014-06-18 10:20:00,62.93,63.02,62.89,62.94,49800.0,56.4522,56.5329,56.4163,56.4612,49800.0
2014-06-18 10:30:00,62.91,63.02,62.8,62.83,39000.0,56.4342,56.5329,56.3356,56.3625,39000.0
2014-06-18 10:40:00,62.86,62.87,62.7,62.73,42500.0,56.3894,56.3984,56.2459,56.2728,42500.0
2014-06-18 10:50:00,62.73,62.82,62.6,62.6,46400.0,56.2728,56.3535,56.1561,56.1561,46400.0
2014-06-18 11:00:00,62.6,62.73,62.55,62.59,59200.0,56.1561,56.2728,56.1113,56.1472,59200.0
2014-06-18 11:10:00,62.58,62.66,62.53,62.54,28100.0,56.1382,56.21,56.0934,56.1023,28100.0
2014-06-18 11:20:00,62.54,62.58,62.42,62.46,142500.0,56.1023,56.1382,55.9947,56.0306,142500.0
2014-06-18 11:30:00,62.45,62.58,62.44,62.5,47700.0,56.0216,56.1382,56.0126,56.0664,47700.0
2014-06-18 11:40:00,62.5,62.59,62.5,62.56,19800.0,56.0664,56.1472,56.0664,56.1203,19800.0
2014-06-18 11:50:00,62.55,62.58,62.5,62.51,42700.0,56.1113,56.1382,56.0664,56.0754,42700.0
2014-06-18 12:00:00,62.54,62.64,62.5,62.63,87300.0,56.1023,56.192,56.0664,56.1831,87300.0
2014-06-18 12:10:00,62.63,62.69,62.58,62.63,22000.0,56.1831,56.2369,56.1382,56.1831,22000.0
2014-06-18 12:20:00,62.63,62.69,62.63,62.66,14600.0,56.1831,56.2369,56.1831,56.21,14600.0
2014-06-18 12:30:00,62.66,62.71,62.65,62.69,33000.0,56.21,56.2548,56.201,56.2369,33000.0
2014-06-18 12:40:00,62.68,62.7,62.65,62.69,18000.0,56.2279,56.2459,56.201,56.2369,18000.0
2014-06-18 12:50:00,62.7,62.79,62.64,62.72,21100.0,56.2459,56.3266,56.192,56.2638,21100.0
2014-06-18 13:00:00,62.7,62.8,62.68,62.78,26400.0,56.2459,56.3356,56.2279,56.3176,26400.0
2014-06-18 13:10:00,62.79,62.85,62.75,62.83,33200.0,56.3266,56.3804,56.2907,56.3625,33200.0
2014-06-18 13:20:00,62.83,62.86,62.69,62.69,25700.0,56.3625,56.3894,56.2369,56.2369,25700.0
2014-06-18 13:30:00,62.7,62.7,62.52,62.55,50500.0,56.2459,56.2459,56.0844,56.1113,50500.0
2014-06-18 13:40:00,62.55,62.55,62.5,62.5,38800.0,56.1113,56.1113,56.0664,56.0664,38800.0
2014-06-18 13:50:00,62.5,62.59,62.49,62.55,25700.0,56.0664,56.1472,56.0575,56.1113,25700.0
2014-06-18 14:00:00,62.55,62.78,62.48,62.68,49200.0,56.1113,56.3176,56.0485,56.2279,49200.0
2014-06-18 14:10:00,62.69,62.82,62.67,62.77,41300.0,56.2369,56.3535,56.2189,56.3086,41300.0
2014-06-18 14:20:00,62.77,62.83,62.77,62.8,31600.0,56.3086,56.3625,56.3086,56.3356,31600.0
2014-06-18 14:30:00,62.78,62.86,62.76,62.8,41300.0,56.3176,56.3894,56.2997,56.3356,41300.0
2014-06-18 14:40:00,62.81,62.82,62.69,62.75,31600.0,56.3445,56.3535,56.2369,56.2907,31600.0
2014-06-18 14:50:00,62.77,62.89,62.75,62.78,96300.0,56.3086,56.4163,56.2907,56.3176,96300.0
2014-06-18 15:00:00,62.77,62.95,62.74,62.91,36800.0,56.3086,56.4701,56.2817,56.4342,36800.0
2014-06-18 15:10:00,62.9,62.98,62.84,62.93,35300.0,56.4253,56.497,56.3714,56.4522,35300.0
2014-06-18 15:20:00,62.96,62.96,62.83,62.95,44800.0,56.4791,56.4791,56.3625,56.4701,44800.0
2014-06-18 15:30:00,62.94,62.96,62.72,62.79,117300.0,56.4612,56.4791,56.2638,56.3266,117300.0
2014-06-18 15:40:00,62.79,62.87,62.75,62.87,145600.0,56.3266,56.3984,56.2907,56.3984,145600.0
2014-06-18 15:50:00,62.87,62.96,62.78,62.91,320500.0,56.3984,56.4791,56.3176,56.4342,320500.0
2014-06-19 09:30:00,63.77,63.95,63.15,63.18,218000.0,57.2057,57.3672,56.6495,56.6764,218000.0
2014-06-19 09:40:00,63.18,63.4,62.94,63.25,142000.0,56.6764,56.8738,56.4612,56.7392,142000.0
2014-06-19 09:50:00,63.24,63.34,63.07,63.13,110300.0,56.7303,56.82,56.5778,56.6316,110300.0
2014-06-19 10:00:00,63.15,63.26,63.01,63.21,58900.0,56.6495,56.7482,56.5239,56.7034,58900.0
2014-06-19 10:10:00,63.21,63.21,63.01,63.1,91700.0,56.7034,56.7034,56.5239,56.6047,91700.0
2014-06-19 10:20:00,63.1,63.12,62.9,63.04,88400.0,56.6047,56.6226,56.4253,56.5509,88400.0
2014-06-19 10:30:00,63.03,63.12,62.75,62.78,100700.0,56.5419,56.6226,56.2907,56.3176,100700.0
2014-06-19 10:40:00,62.82,63.2,62.8,63.15,42600.0,56.3535,56.6944,56.3356,56.6495,42600.0
2014-06-19 10:50:00,63.11,63.11,62.99,63.01,110400.0,56.6137,56.6137,56.506,56.5239,110400.0
2014-06-19 11:00:00,62.99,63.24,62.97,63.08,43400.0,56.506,56.7303,56.4881,56.5867,43400.0
2014-06-19 11:10:00,63.1,63.24,63.08,63.23,48100.0,56.6047,56.7303,56.5867,56.7213,48100.0
2014-06-19 11:20:00,63.24,63.35,63.21,63.26,26200.0,56.7303,56.8289,56.7034,56.7482,26200.0
2014-06-19 11:30:00,63.23,63.34,63.21,63.32,20200.0,56.7213,56.82,56.7034,56.802,20200.0
2014-06-19 11:40:00,63.31,63.55,63.3,63.53,42700.0,56.7931,57.0084,56.7841,56.9904,42700.0
2014-06-19 11:50:00,63.53,63.53,63.38,63.43,33600.0,56.9904,56.9904,56.8559,56.9007,33600.0
2014-06-19 12:00:00,63.43,63.52,63.38,63.47,29600.0,56.9007,56.9814,56.8559,56.9366,29600.0
2014-06-19 12:10:00,63.46,63.86,63.46,63.71,39600.0,56.9276,57.2864,56.9276,57.1519,39600.0
2014-06-19 12:20:00,63.72,63.8,63.67,63.73,68000.0,57.1609,57.2326,57.116,57.1698,68000.0
2014-06-19 12:30:00,63.71,63.81,63.58,63.68,51400.0,57.1519,57.2416,57.0353,57.125,51400.0
2014-06-19 12:40:00,63.68,63.9,63.68,63.79,53100.0,57.125,57.3223,57.125,57.2237,53100.0
2014-06-19 12:50:00,63.8,63.9,63.64,63.66,24000.0,57.2326,57.3223,57.0891,57.107,24000.0
2014-06-19 13:00:00,63.66,63.71,63.55,63.65,25400.0,57.107,57.1519,57.0084,57.0981,25400.0
2014-06-19 13:10:00,63.66,63.66,63.51,63.57,45800.0,57.107,57.107,56.9725,57.0263,45800.0
2014-06-19 13:20:00,63.56,63.7,63.55,63.66,17400.0,57.0173,57.1429,57.0084,57.107,17400.0
2014-06-19 13:30:00,63.66,63.89,63.54,63.66,44800.0,57.107,57.3134,56.9994,57.107,44800.0
2014-06-19 13:40:00,63.67,63.69,63.64,63.64,24600.0,57.116,57.1339,57.0891,57.0891,24600.0
2014-06-19 13:50:00,63.64,63.72,63.63,63.67,29900.0,57.0891,57.1609,57.0801,57.116,29900.0
2014-06-19 14:00:00,63.67,63.89,63.64,63.68,43600.0,57.116,57.3134,57.0891,57.125,43600.0
2014-06-19 14:10:00,63.68,63.8,63.67,63.8,78600.0,57.125,57.2326,57.116,57.2326,78600.0
2014-06-19 14:20:00,63.79,63.98,63.78,63.93,59400.0,57.2237,57.3941,57.2147,57.3492,59400.0
2014-06-19 14:30:00,63.92,63.95,63.87,63.95,109800.0,57.3403,57.3672,57.2954,57.3672,109800.0
2014-06-19 14:40:00,63.95,64.06,63.94,64.06,102800.0,57.3672,57.4659,57.3582,57.4659,102800.0
2014-06-19 14:50:00,64.07,64.58,64.06,64.31,126400.0,57.4748,57.9323,57.4659,57.6901,126400.0
2014-06-19 15:00:00,64.3,64.39,64.23,64.35,99700.0,57.6812,57.7619,57.6184,57.726,99700.0
2014-06-19 15:10:00,64.35,64.38,64.27,64.36,70500.0,57.726,57.7529,57.6542,57.735,70500.0
2014-06-19 15:20:00,64.36,64.78,64.35,64.63,117900.0,57.735,58.1117,57.726,57.9772,117900.0
2014-06-19 15:30:00,64.63,64.91,64.62,64.87,188400.0,57.9772,58.2284,57.9682,58.1925,188400.0
2014-06-19 15:40:00,64.88,64.99,64.85,64.92,185600.0,58.2015,58.3001,58.1745,58.2373,185600.0
2014-06-19 15:50:00,64.93,65.03,64.89,64.98,391700.0,58.2463,58.336,58.2104,58.2912,391700.0
2014-06-20 09:30:00,65.19,65.73,65.18,65.48,464400.0,58.4795,58.964,58.4706,58.7397,464400.0
2014-06-20 09:40:00,65.48,65.5,65.11,65.23,93700.0,58.7397,58.7576,58.4078,58.5154,93700.0
2014-06-20 09:50:00,65.23,65.87,65.23,65.8,115800.0,58.5154,59.0895,58.5154,59.0268,115800.0
2014-06-20 10:00:00,65.75,65.95,65.75,65.9,74400.0,58.9819,59.1613,58.9819,59.1165,74400.0
2014-06-20 10:10:00,65.89,66.07,65.88,65.97,140400.0,59.1075,59.269,59.0985,59.1793,140400.0
2014-06-20 10:20:00,65.97,66.25,65.97,66.08,114900.0,59.1793,59.4304,59.1793,59.2779,114900.0
2014-06-20 10:30:00,66.07,66.1,65.87,65.99,83200.0,59.269,59.2959,59.0895,59.1972,83200.0
2014-06-20 10:40:00,66.0,66.01,65.93,66.0,139600.0,59.2062,59.2151,59.1434,59.2062,139600.0
2014-06-20 10:50:00,66.0,66.05,65.94,66.01,71300.0,59.2062,59.251,59.1523,59.2151,71300.0
2014-06-20 11:00:00,66.02,66.13,65.93,65.95,77800.0,59.2241,59.3228,59.1434,59.1613,77800.0
2014-06-20 11:10:00,65.96,66.09,65.93,65.98,39500.0,59.1703,59.2869,59.1434,59.1882,39500.0
2014-06-20 11:20:00,65.97,66.04,65.95,65.95,37300.0,59.1793,59.242,59.1613,59.1613,37300.0
2014-06-20 11:30:00,65.96,65.96,65.9,65.9,49500.0,59.1703,59.1703,59.1165,59.1165,49500.0
2014-06-20 11:40:00,65.91,65.98,65.9,65.98,39900.0,59.1254,59.1882,59.1165,59.1882,39900.0
2014-06-20 11:50:00,65.97,65.97,65.91,65.95,41000.0,59.1793,59.1793,59.1254,59.1613,41000.0
2014-06-20 12:00:00,65.96,66.0,65.92,65.92,48000.0,59.1703,59.2062,59.1344,59.1344,48000.0
2014-06-20 12:10:00,65.92,65.96,65.91,65.94,24700.0,59.1344,59.1703,59.1254,59.1523,24700.0
2014-06-20 12:20:00,65.95,66.02,65.92,66.01,37000.0,59.1613,59.2241,59.1344,59.2151,37000.0
2014-06-20 12:30:00,66.0,66.01,65.92,65.92,41000.0,59.2062,59.2151,59.1344,59.1344,41000.0
2014-06-20 12:40:00,65.93,66.05,65.93,66.02,42200.0,59.1434,59.251,59.1434,59.2241,42200.0
2014-06-20 12:50:00,66.03,66.14,66.0,66.07,41000.0,59.2331,59.3318,59.2062,59.269,41000.0
2014-06-20 13:00:00,66.08,66.1,65.93,65.94,18800.0,59.2779,59.2959,59.1434,59.1523,18800.0
2014-06-20 13:10:00,65.93,66.01,65.91,65.95,26900.0,59.1434,59.2151,59.1254,59.1613,26900.0
2014-06-20 13:20:00,65.96,66.06,65.9,66.0,36000.0,59.1703,59.26,59.1165,59.2062,36000.0
2014-06-20 13:30:00,66.01,66.02,65.85,65.96,31500.0,59.2151,59.2241,59.0716,59.1703,31500.0
2014-06-20 13:40:00,65.95,66.02,65.86,65.88,29200.0,59.1613,59.2241,59.0806,59.0985,29200.0
2014-06-20 13:50:00,65.88,66.02,65.88,66.01,25400.0,59.0985,59.2241,59.0985,59.2151,25400.0
2014-06-20 14:00:00,66.01,66.02,65.86,66.0,36500.0,59.2151,59.2241,59.0806,59.2062,36500.0
2014-06-20 14:10:00,66.0,66.12,65.98,66.12,34500.0,59.2062,59.3138,59.1882,59.3138,34500.0
2014-06-20 14:20:00,66.12,66.15,66.06,66.09,30200.0,59.3138,59.3407,59.26,59.2869,30200.0
2014-06-20 14:30:00,66.1,66.19,66.07,66.19,55300.0,59.2959,59.3766,59.269,59.3766,55300.0
2014-06-20 14:40:00,66.18,66.19,66.14,66.19,38800.0,59.3676,59.3766,59.3318,59.3766,38800.0
2014-06-20 14:50:00,66.19,66.28,66.18,66.28,64200.0,59.3766,59.4573,59.3676,59.4573,64200.0
2014-06-20 15:00:00,66.27,66.28,66.18,66.2,58200.0,59.4484,59.4573,59.3676,59.3856,58200.0
2014-06-20 15:10:00,66.21,66.26,66.18,66.25,48300.0,59.3945,59.4394,59.3676,59.4304,48300.0
2014-06-20 15:20:00,66.26,66.33,66.22,66.25,57300.0,59.4394,59.5022,59.4035,59.4304,57300.0
2014-06-20 15:30:00,66.25,66.3,66.22,66.27,93100.0,59.4304,59.4753,59.4035,59.4484,93100.0
2014-06-20 15:40:00,66.27,66.35,66.24,66.34,147900.0,59.4484,59.5201,59.4215,59.5112,147900.0
2014-06-20 15:50:00,66.34,66.48,66.33,66.44,249900.0,59.5112,59.6368,59.5022,59.6009,249900.0
2014-06-23 09:30:00,66.5,67.39,66.21,66.39,146800.0,59.6547,60.4531,59.3945,59.556,146800.0
2014-06-23 09:40:00,66.44,66.82,66.28,66.5,160200.0,59.6009,59.9418,59.4573,59.6547,160200.0
2014-06-23 09:50:00,66.45,66.65,66.43,66.56,71900.0,59.6098,59.7893,59.5919,59.7085,71900.0
2014-06-23 10:00:00,66.55,66.69,66.47,66.56,115400.0,59.6995,59.8251,59.6278,59.7085,115400.0
2014-06-23 10:10:00,66.55,66.88,66.45,66.83,118700.0,59.6995,59.9956,59.6098,59.9507,118700.0
2014-06-23 10:20:00,66.8,66.88,66.52,66.52,88400.0,59.9238,59.9956,59.6726,59.6726,88400.0
2014-06-23 10:30:00,66.52,66.54,66.29,66.3,27300.0,59.6726,59.6906,59.4663,59.4753,27300.0
2014-06-23 10:40:00,66.29,66.55,66.26,66.54,62400.0,59.4663,59.6995,59.4394,59.6906,62400.0
2014-06-23 10:50:00,66.53,66.76,66.53,66.6,98100.0,59.6816,59.8879,59.6816,59.7444,98100.0
2014-06-23 11:00:00,66.6,66.62,66.51,66.59,42600.0,59.7444,59.7623,59.6637,59.7354,42600.0
2014-06-23 11:10:00,66.58,66.65,66.55,66.6,62700.0,59.7265,59.7893,59.6995,59.7444,62700.0
2014-06-23 11:20:00,66.59,66.65,66.46,66.5,64700.0,59.7354,59.7893,59.6188,59.6547,64700.0
2014-06-23 11:30:00,66.48,66.54,66.41,66.49,27100.0,59.6368,59.6906,59.574,59.6457,27100.0
2014-06-23 11:40:00,66.5,66.58,66.48,66.58,22000.0,59.6547,59.7265,59.6368,59.7265,22000.0
2014-06-23 11:50:00,66.58,66.59,66.47,66.48,18300.0,59.7265,59.7354,59.6278,59.6368,18300.0
2014-06-23 12:00:00,66.48,66.53,66.43,66.43,18100.0,59.6368,59.6816,59.5919,59.5919,18100.0
2014-06-23 12:10:00,66.44,66.48,66.4,66.41,12000.0,59.6009,59.6368,59.565,59.574,12000.0
2014-06-23 12:20:00,66.4,66.49,66.4,66.49,14800.0,59.565,59.6457,59.565,59.6457,14800.0
2014-06-23 12:30:00,66.48,66.53,66.45,66.45,26000.0,59.6368,59.6816,59.6098,59.6098,26000.0
2014-06-23 12:40:00,66.44,66.5,66.44,66.49,15000.0,59.6009,59.6547,59.6009,59.6457,15000.0
2014-06-23 12:50:00,66.49,66.51,66.46,66.48,17400.0,59.6457,59.6637,59.6188,59.6368,17400.0
2014-06-23 13:00:00,66.48,66.48,66.4,66.41,21600.0,59.6368,59.6368,59.565,59.574,21600.0
2014-06-23 13:10:00,66.41,66.41,66.26,66.26,26000.0,59.574,59.574,59.4394,59.4394,26000.0
2014-06-23 13:20:00,66.25,66.31,66.23,66.28,55500.0,59.4304,59.4843,59.4125,59.4573,55500.0
2014-06-23 13:30:00,66.3,66.3,66.14,66.18,43300.0,59.4753,59.4753,59.3318,59.3676,43300.0
2014-06-23 13:40:00,66.18,66.19,66.0,66.04,36600.0,59.3676,59.3766,59.2062,59.242,36600.0
2014-06-23 13:50:00,66.06,66.07,66.0,66.05,23800.0,59.26,59.269,59.2062,59.251,23800.0
2014-06-23 14:00:00,66.05,66.07,66.01,66.04,19000.0,59.251,59.269,59.2151,59.242,19000.0
2014-06-23 14:10:00,66.03,66.1,66.01,66.07,23300.0,59.2331,59.2959,59.2151,59.269,23300.0
2014-06-23 14:20:00,66.07,66.08,65.98,66.0,21000.0,59.269,59.2779,59.1882,59.2062,21000.0
2014-06-23 14:30:00,66.01,66.07,65.98,66.07,31900.0,59.2151,59.269,59.1882,59.269,31900.0
2014-06-23 14:40:00,66.08,66.17,66.07,66.12,31600.0,59.2779,59.3587,59.269,59.3138,31600.0
2014-06-23 14:50:00,66.13,66.17,66.1,66.14,28500.0,59.3228,59.3587,59.2959,59.3318,28500.0
2014-06-23 15:00:00,66.15,66.17,66.1,66.1,30700.0,59.3407,59.3587,59.2959,59.2959,30700.0
2014-06-23 15:10:00,66.1,66.15,66.0,66.14,38700.0,59.2959,59.3407,59.2062,59.3318,38700.0
2014-06-23 15:20:00,66.14,66.14,66.01,66.02,38100.0,59.3318,59.3318,59.2151,59.2241,38100.0
2014-06-23 15:30:00,66.03,66.09,66.01,66.01,85300.0,59.2331,59.2869,59.2151,59.2151,85300.0
2014-06-23 15:40:00,66.01,66.08,65.96,66.06,53600.0,59.2151,59.2779,59.1703,59.26,53600.0
2014-06-23 15:50:00,66.06,66.09,66.01,66.06,130600.0,59.26,59.2869,59.2151,59.26,130600.0
2014-06-24 09:30:00,66.0,66.15,65.6,65.62,57600.0,59.2062,59.3407,58.8473,58.8653,57600.0
2014-06-24 09:40:00,65.7,65.81,65.21,65.25,58500.0,58.937,59.0357,58.4975,58.5334,58500.0
2014-06-24 09:50:00,65.22,65.43,65.05,65.12,45100.0,58.5065,58.6948,58.354,58.4167,45100.0
2014-06-24 10:00:00,65.18,65.65,65.17,65.52,42100.0,58.4706,58.8922,58.4616,58.7756,42100.0
2014-06-24 10:10:00,65.52,65.54,65.31,65.37,54000.0,58.7756,58.7935,58.5872,58.641,54000.0
2014-06-24 10:20:00,65.45,65.53,65.25,65.37,44200.0,58.7128,58.7845,58.5334,58.641,44200.0
2014-06-24 10:30:00,65.38,65.6,65.32,65.52,41600.0,58.65,58.8473,58.5962,58.7756,41600.0
2014-06-24 10:40:00,65.57,65.67,65.55,65.61,51700.0,58.8204,58.9101,58.8025,58.8563,51700.0
2014-06-24 10:50:00,65.59,65.75,65.57,65.72,43300.0,58.8384,58.9819,58.8204,58.955,43300.0
2014-06-24 11:00:00,65.74,65.89,65.63,65.87,67300.0,58.9729,59.1075,58.8742,59.0895,67300.0
2014-06-24 11:10:00,65.86,65.98,65.76,65.84,25900.0,59.0806,59.1882,58.9909,59.0626,25900.0
2014-06-24 11:20:00,65.83,65.92,65.59,65.61,42400.0,59.0537,59.1344,58.8384,58.8563,42400.0
2014-06-24 11:30:00,65.67,65.67,65.55,65.55,31700.0,58.9101,58.9101,58.8025,58.8025,31700.0
2014-06-24 11:40:00,65.57,65.58,65.54,65.56,15700.0,58.8204,58.8294,58.7935,58.8115,15700.0
2014-06-24 11:50:00,65.56,65.58,65.54,65.56,15900.0,58.8115,58.8294,58.7935,58.8115,15900.0
2014-06-24 12:00:00,65.57,65.8,65.56,65.79,54200.0,58.8204,59.0268,58.8115,59.0178,54200.0
2014-06-24 12:10:00,65.79,65.8,65.67,65.72,14200.0,59.0178,59.0268,58.9101,58.955,14200.0
2014-06-24 12:20:00,65.72,65.73,65.67,65.69,12900.0,58.955,58.964,58.9101,58.9281,12900.0
2014-06-24 12:30:00,65.68,65.73,65.67,65.69,11300.0,58.9191,58.964,58.9101,58.9281,11300.0
2014-06-24 12:40:00,65.7,65.78,65.68,65.78,21200.0,58.937,59.0088,58.9191,59.0088,21200.0
2014-06-24 12:50:00,65.75,65.77,65.68,65.74,50800.0,58.9819,58.9998,58.9191,58.9729,50800.0
2014-06-24 13:00:00,65.76,65.76,65.55,65.65,50300.0,58.9909,58.9909,58.8025,58.8922,50300.0
2014-06-24 13:10:00,65.65,65.68,65.43,65.44,79500.0,58.8922,58.9191,58.6948,58.7038,79500.0
2014-06-24 13:20:00,65.44,65.59,65.27,65.59,44200.0,58.7038,58.8384,58.5513,58.8384,44200.0
2014-06-24 13:30:00,65.61,65.61,65.3,65.4,25800.0,58.8563,58.8563,58.5782,58.6679,25800.0
2014-06-24 13:40:00,65.4,65.4,65.12,65.12,23500.0,58.6679,58.6679,58.4167,58.4167,23500.0
2014-06-24 13:50:00,65.13,65.23,65.07,65.2,31600.0,58.4257,58.5154,58.3719,58.4885,31600.0
2014-06-24 14:00:00,65.2,65.42,65.2,65.42,35600.0,58.4885,58.6859,58.4885,58.6859,35600.0
2014-06-24 14:10:00,65.44,65.54,65.43,65.47,28300.0,58.7038,58.7935,58.6948,58.7307,28300.0
2014-06-24 14:20:00,65.45,65.49,65.38,65.38,34200.0,58.7128,58.7487,58.65,58.65,34200.0
2014-06-24 14:30:00,65.38,65.41,65.24,65.24,87900.0,58.65,58.6769,58.5244,58.5244,87900.0
2014-06-24 14:40:00,65.23,65.35,65.22,65.29,31700.0,58.5154,58.6231,58.5065,58.5692,31700.0
2014-06-24 14:50:00,65.29,65.33,65.24,65.31,34000.0,58.5692,58.6051,58.5244,58.5872,34000.0
2014-06-24 15:00:00,65.31,65.32,64.93,64.94,82300.0,58.5872,58.5962,58.2463,58.2553,82300.0
2014-06-24 15:10:00,64.93,64.93,64.7,64.72,53200.0,58.2463,58.2463,58.04,58.0579,53200.0
2014-06-24 15:20:00,64.72,64.72,64.46,64.46,93800.0,58.0579,58.0579,57.8247,57.8247,93800.0
2014-06-24 15:30:00,64.46,64.59,64.22,64.22,85900.0,57.8247,57.9413,57.6094,57.6094,85900.0
2014-06-24 15:40:00,64.23,64.39,64.23,64.38,73600.0,57.6184,57.7619,57.6184,57.7529,73600.0
2014-06-24 15:50:00,64.38,64.51,64.37,64.45,160500.0,57.7529,57.8695,57.744,57.8157,160500.0
2014-06-25 09:30:00,64.51,64.99,64.5,64.61,109700.0,57.8695,58.3001,57.8606,57.9592,109700.0
2014-06-25 09:40:00,64.67,64.84,64.37,64.54,179900.0,58.0131,58.1656,57.744,57.8965,179900.0
2014-06-25 09:50:00,64.54,64.63,63.88,63.88,66100.0,57.8965,57.9772,57.3044,57.3044,66100.0
2014-06-25 10:00:00,63.93,64.01,63.5,63.95,88100.0,57.3492,57.421,56.9635,57.3672,88100.0
2014-06-25 10:10:00,63.99,64.25,63.92,64.09,62800.0,57.4031,57.6363,57.3403,57.4928,62800.0
2014-06-25 10:20:00,64.05,64.16,63.72,63.73,50600.0,57.4569,57.5556,57.1609,57.1698,50600.0
2014-06-25 10:30:00,63.74,63.75,63.53,63.6,46000.0,57.1788,57.1878,56.9904,57.0532,46000.0
2014-06-25 10:40:00,63.57,63.89,63.57,63.85,43800.0,57.0263,57.3134,57.0263,57.2775,43800.0
2014-06-25 10:50:00,63.87,64.03,63.82,64.0,55300.0,57.2954,57.4389,57.2506,57.412,55300.0
2014-06-25 11:00:00,64.0,64.24,63.97,64.23,53500.0,57.412,57.6273,57.3851,57.6184,53500.0
2014-06-25 11:10:00,64.23,64.31,64.03,64.05,113000.0,57.6184,57.6901,57.4389,57.4569,113000.0
2014-06-25 11:20:00,64.07,64.31,64.05,64.21,21200.0,57.4748,57.6901,57.4569,57.6004,21200.0
2014-06-25 11:30:00,64.24,64.26,63.92,63.97,28400.0,57.6273,57.6453,57.3403,57.3851,28400.0
2014-06-25 11:40:00,63.98,64.0,63.87,63.87,14700.0,57.3941,57.412,57.2954,57.2954,14700.0
2014-06-25 11:50:00,63.85,64.15,63.85,64.09,20600.0,57.2775,57.5466,57.2775,57.4928,20600.0
2014-06-25 12:00:00,64.1,64.24,64.07,64.17,17100.0,57.5017,57.6273,57.4748,57.5645,17100.0
2014-06-25 12:10:00,64.19,64.33,64.18,64.25,13800.0,57.5825,57.7081,57.5735,57.6363,13800.0
2014-06-25 12:20:00,64.26,64.28,64.17,64.26,12800.0,57.6453,57.6632,57.5645,57.6453,12800.0
2014-06-25 12:30:00,64.26,64.32,64.17,64.19,15300.0,57.6453,57.6991,57.5645,57.5825,15300.0
2014-06-25 12:40:00,64.2,64.24,64.15,64.22,8200.0,57.5914,57.6273,57.5466,57.6094,8200.0
2014-06-25 12:50:00,64.23,64.36,64.23,64.36,5800.0,57.6184,57.735,57.6184,57.735,5800.0
2014-06-25 13:00:00,64.54,64.54,64.43,64.43,9000.0,57.8965,57.8965,57.7978,57.7978,9000.0
2014-06-25 13:10:00,64.4,64.43,64.31,64.36,13800.0,57.7709,57.7978,57.6901,57.735,13800.0
2014-06-25 13:20:00,64.37,64.49,64.33,64.34,14800.0,57.744,57.8516,57.7081,57.717,14800.0
2014-06-25 13:30:00,64.35,64.51,64.35,64.43,11900.0,57.726,57.8695,57.726,57.7978,11900.0
2014-06-25 13:40:00,64.43,64.45,64.37,64.42,16200.0,57.7978,57.8157,57.744,57.7888,16200.0
2014-06-25 13:50:00,64.41,64.45,64.36,64.41,24600.0,57.7798,57.8157,57.735,57.7798,24600.0
2014-06-25 14:00:00,64.38,64.38,64.17,64.21,22000.0,57.7529,57.7529,57.5645,57.6004,22000.0
2014-06-25 14:10:00,64.2,64.39,64.18,64.35,13500.0,57.5914,57.7619,57.5735,57.726,13500.0
2014-06-25 14:20:00,64.37,64.41,64.33,64.33,20400.0,57.744,57.7798,57.7081,57.7081,20400.0
2014-06-25 14:30:00,64.32,64.47,64.32,64.45,14000.0,57.6991,57.8337,57.6991,57.8157,14000.0
2014-06-25 14:40:00,64.45,64.49,64.29,64.36,26600.0,57.8157,57.8516,57.6722,57.735,26600.0
2014-06-25 14:50:00,64.36,64.52,64.34,64.36,21400.0,57.735,57.8785,57.717,57.735,21400.0
2014-06-25 15:00:00,64.38,64.39,64.32,64.36,28400.0,57.7529,57.7619,57.6991,57.735,28400.0
2014-06-25 15:10:00,64.36,64.57,64.36,64.57,20500.0,57.735,57.9234,57.735,57.9234,20500.0
2014-06-25 15:20:00,64.57,64.65,64.5,64.52,27800.0,57.9234,57.9951,57.8606,57.8785,27800.0
2014-06-25 15:30:00,64.53,64.68,64.53,64.64,45600.0,57.8875,58.022,57.8875,57.9862,45600.0
2014-06-25 15:40:00,64.63,64.67,64.56,64.56,37400.0,57.9772,58.0131,57.9144,57.9144,37400.0
2014-06-25 15:50:00,64.56,64.64,64.56,64.57,61500.0,57.9144,57.9862,57.9144,57.9234,61500.0
2014-06-26 09:30:00,64.67,64.67,64.02,64.11,61000.0,58.0131,58.0131,57.43,57.5107,61000.0
2014-06-26 09:40:00,64.1,64.29,63.51,63.56,45800.0,57.5017,57.6722,56.9725,57.0173,45800.0
2014-06-26 09:50:00,63.62,63.73,63.3,63.62,72900.0,57.0712,57.1698,56.7841,57.0712,72900.0
2014-06-26 10:00:00,63.64,63.64,63.25,63.51,54400.0,57.0891,57.0891,56.7392,56.9725,54400.0
2014-06-26 10:10:00,63.5,63.57,63.39,63.39,53300.0,56.9635,57.0263,56.8648,56.8648,53300.0
2014-06-26 10:20:00,63.38,63.47,63.18,63.45,59500.0,56.8559,56.9366,56.6764,56.9187,59500.0
2014-06-26 10:30:00,63.41,63.41,63.19,63.21,41400.0,56.8828,56.8828,56.6854,56.7034,41400.0
2014-06-26 10:40:00,63.21,63.31,63.08,63.22,64600.0,56.7034,56.7931,56.5867,56.7123,64600.0
2014-06-26 10:50:00,63.22,63.25,63.07,63.07,29300.0,56.7123,56.7392,56.5778,56.5778,29300.0
2014-06-26 11:00:00,63.1,63.17,62.92,63.03,121900.0,56.6047,56.6675,56.4432,56.5419,121900.0
2014-06-26 11:10:00,63.0,63.13,62.95,63.12,57800.0,56.515,56.6316,56.4701,56.6226,57800.0
2014-06-26 11:20:00,63.14,63.48,63.14,63.48,21900.0,56.6406,56.9456,56.6406,56.9456,21900.0
2014-06-26 11:30:00,63.5,63.81,63.5,63.75,28300.0,56.9635,57.2416,56.9635,57.1878,28300.0
2014-06-26 11:40:00,63.77,63.77,63.58,63.58,20400.0,57.2057,57.2057,57.0353,57.0353,20400.0
2014-06-26 11:50:00,63.61,63.68,63.49,63.68,16500.0,57.0622,57.125,56.9545,57.125,16500.0
2014-06-26 12:00:00,63.7,63.8,63.68,63.72,10300.0,57.1429,57.2326,57.125,57.1609,10300.0
2014-06-26 12:10:00,63.71,63.72,63.58,63.7,13600.0,57.1519,57.1609,57.0353,57.1429,13600.0
2014-06-26 12:20:00,63.75,63.81,63.65,63.68,22100.0,57.1878,57.2416,57.0981,57.125,22100.0
2014-06-26 12:30:00,63.7,63.87,63.66,63.87,12600.0,57.1429,57.2954,57.107,57.2954,12600.0
2014-06-26 12:40:00,63.84,63.84,63.65,63.7,8300.0,57.2685,57.2685,57.0981,57.1429,8300.0
2014-06-26 12:50:00,63.73,63.74,63.6,63.6,10500.0,57.1698,57.1788,57.0532,57.0532,10500.0
2014-06-26 13:00:00,63.6,63.72,63.59,63.7,21200.0,57.0532,57.1609,57.0442,57.1429,21200.0
2014-06-26 13:10:00,63.69,63.7,63.57,63.69,10600.0,57.1339,57.1429,57.0263,57.1339,10600.0
2014-06-26 13:20:00,63.7,63.85,63.66,63.77,25500.0,57.1429,57.2775,57.107,57.2057,25500.0
2014-06-26 13:30:00,63.79,63.84,63.65,63.69,24900.0,57.2237,57.2685,57.0981,57.1339,24900.0
2014-06-26 13:40:00,63.7,63.73,63.57,63.6,24200.0,57.1429,57.1698,57.0263,57.0532,24200.0
2014-06-26 13:50:00,63.59,63.68,63.58,63.6,19400.0,57.0442,57.125,57.0353,57.0532,19400.0
2014-06-26 14:00:00,63.58,63.59,63.49,63.56,35600.0,57.0353,57.0442,56.9545,57.0173,35600.0
2014-06-26 14:10:00,63.55,63.57,63.43,63.43,30700.0,57.0084,57.0263,56.9007,56.9007,30700.0
2014-06-26 14:20:00,63.44,63.47,63.41,63.47,28600.0,56.9097,56.9366,56.8828,56.9366,28600.0
2014-06-26 14:30:00,63.46,63.57,63.41,63.57,27400.0,56.9276,57.0263,56.8828,57.0263,27400.0
2014-06-26 14:40:00,63.57,63.66,63.57,63.64,29700.0,57.0263,57.107,57.0263,57.0891,29700.0
2014-06-26 14:50:00,63.65,63.68,63.59,63.59,20700.0,57.0981,57.125,57.0442,57.0442,20700.0
2014-06-26 15:00:00,63.6,63.85,63.59,63.83,37700.0,57.0532,57.2775,57.0442,57.2595,37700.0
2014-06-26 15:10:00,63.85,63.87,63.8,63.82,29500.0,57.2775,57.2954,57.2326,57.2506,29500.0
2014-06-26 15:20:00,63.82,63.9,63.8,63.82,38000.0,57.2506,57.3223,57.2326,57.2506,38000.0
2014-06-26 15:30:00,63.81,63.96,63.8,63.91,32400.0,57.2416,57.3762,57.2326,57.3313,32400.0
2014-06-26 15:40:00,63.92,63.92,63.79,63.91,62200.0,57.3403,57.3403,57.2237,57.3313,62200.0
2014-06-26 15:50:00,63.9,63.93,63.77,63.89,93800.0,57.3223,57.3492,57.2057,57.3134,93800.0
2014-06-27 09:30:00,63.8,63.81,63.26,63.74,44200.0,57.2326,57.2416,56.7482,57.1788,44200.0
2014-06-27 09:40:00,63.82,64.03,63.66,63.9,20500.0,57.2506,57.4389,57.107,57.3223,20500.0
2014-06-27 09:50:00,63.89,63.95,63.76,63.88,21000.0,57.3134,57.3672,57.1967,57.3044,21000.0
2014-06-27 10:00:00,63.87,63.95,63.6,63.73,26100.0,57.2954,57.3672,57.0532,57.1698,26100.0
2014-06-27 10:10:00,63.73,63.73,63.5,63.5,14800.0,57.1698,57.1698,56.9635,56.9635,14800.0
2014-06-27 10:20:00,63.53,63.81,63.47,63.81,16100.0,56.9904,57.2416,56.9366,57.2416,16100.0
2014-06-27 10:30:00,63.78,63.82,63.66,63.73,21500.0,57.2147,57.2506,57.107,57.1698,21500.0
2014-06-27 10:40:00,63.77,63.91,63.75,63.79,23700.0,57.2057,57.3313,57.1878,57.2237,23700.0
2014-06-27 10:50:00,63.79,63.99,63.79,63.99,13100.0,57.2237,57.4031,57.2237,57.4031,13100.0
2014-06-27 11:00:00,63.99,64.04,63.89,63.96,9000.0,57.4031,57.4479,57.3134,57.3762,9000.0
2014-06-27 11:10:00,63.94,63.95,63.84,63.89,13500.0,57.3582,57.3672,57.2685,57.3134,13500.0
2014-06-27 11:20:00,63.87,63.99,63.87,63.95,8400.0,57.2954,57.4031,57.2954,57.3672,8400.0
2014-06-27 11:30:00,63.94,64.0,63.91,63.98,8700.0,57.3582,57.412,57.3313,57.3941,8700.0
2014-06-27 11:40:00,63.96,64.09,63.96,64.05,9400.0,57.3762,57.4928,57.3762,57.4569,9400.0
2014-06-27 11:50:00,64.05,64.1,64.0,64.04,7700.0,57.4569,57.5017,57.412,57.4479,7700.0
2014-06-27 12:00:00,64.03,64.1,64.03,64.09,9900.0,57.4389,57.5017,57.4389,57.4928,9900.0
2014-06-27 12:10:00,64.1,64.49,64.08,64.43,63300.0,57.5017,57.8516,57.4838,57.7978,63300.0
2014-06-27 12:20:00,64.4,64.59,64.27,64.53,38200.0,57.7709,57.9413,57.6542,57.8875,38200.0
2014-06-27 12:30:00,64.51,64.51,64.3,64.33,30500.0,57.8695,57.8695,57.6812,57.7081,30500.0
2014-06-27 12:40:00,64.33,64.36,64.28,64.34,11000.0,57.7081,57.735,57.6632,57.717,11000.0
2014-06-27 12:50:00,64.34,64.36,64.25,64.34,7800.0,57.717,57.735,57.6363,57.717,7800.0
2014-06-27 13:00:00,64.32,64.41,64.31,64.35,42400.0,57.6991,57.7798,57.6901,57.726,42400.0
2014-06-27 13:10:00,64.33,64.5,64.32,64.36,36900.0,57.7081,57.8606,57.6991,57.735,36900.0
2014-06-27 13:20:00,64.36,64.48,64.32,64.48,43800.0,57.735,57.8426,57.6991,57.8426,43800.0
2014-06-27 13:30:00,64.49,64.52,64.37,64.43,24900.0,57.8516,57.8785,57.744,57.7978,24900.0
2014-06-27 13:40:00,64.42,64.49,64.39,64.42,25700.0,57.7888,57.8516,57.7619,57.7888,25700.0
2014-06-27 13:50:00,64.42,64.54,64.42,64.52,25100.0,57.7888,57.8965,57.7888,57.8785,25100.0
2014-06-27 14:00:00,64.51,64.62,64.46,64.59,41300.0,57.8695,57.9682,57.8247,57.9413,41300.0
2014-06-27 14:10:00,64.57,64.66,64.54,64.56,18300.0,57.9234,58.0041,57.8965,57.9144,18300.0
2014-06-27 14:20:00,64.57,64.75,64.57,64.73,36600.0,57.9234,58.0848,57.9234,58.0669,36600.0
2014-06-27 14:30:00,64.74,64.96,64.69,64.95,40200.0,58.0759,58.2732,58.031,58.2642,40200.0
2014-06-27 14:40:00,64.95,64.96,64.78,64.79,46800.0,58.2642,58.2732,58.1117,58.1207,46800.0
2014-06-27 14:50:00,64.78,64.78,64.69,64.75,11200.0,58.1117,58.1117,58.031,58.0848,11200.0
2014-06-27 15:00:00,64.72,64.9,64.72,64.84,27300.0,58.0579,58.2194,58.0579,58.1656,27300.0
2014-06-27 15:10:00,64.84,64.91,64.82,64.89,24200.0,58.1656,58.2284,58.1476,58.2104,24200.0
2014-06-27 15:20:00,64.89,64.99,64.88,64.92,34200.0,58.2104,58.3001,58.2015,58.2373,34200.0
2014-06-27 15:30:00,64.91,65.09,64.9,64.98,85200.0,58.2284,58.3898,58.2194,58.2912,85200.0
2014-06-27 15:40:00,64.98,65.03,64.91,65.0,89400.0,58.2912,58.336,58.2284,58.3091,89400.0
2014-06-27 15:50:00,65.0,65.07,64.96,65.06,184900.0,58.3091,58.3719,58.2732,58.3629,184900.0
2014-06-30 09:30:00,65.76,65.85,65.0,65.44,189700.0,58.9909,59.0716,58.3091,58.7038,189700.0
2014-06-30 09:40:00,65.42,65.6,65.14,65.41,82700.0,58.6859,58.8473,58.4347,58.6769,82700.0
2014-06-30 09:50:00,65.41,65.57,65.34,65.38,64600.0,58.6769,58.8204,58.6141,58.65,64600.0
2014-06-30 10:00:00,65.46,65.71,65.42,65.57,67300.0,58.7217,58.946,58.6859,58.8204,67300.0
2014-06-30 10:10:00,65.58,65.76,65.54,65.73,51100.0,58.8294,58.9909,58.7935,58.964,51100.0
2014-06-30 10:20:00,65.73,65.95,65.73,65.84,74100.0,58.964,59.1613,58.964,59.0626,74100.0
2014-06-30 10:30:00,65.85,65.95,65.83,65.92,55900.0,59.0716,59.1613,59.0537,59.1344,55900.0
2014-06-30 10:40:00,65.94,66.0,65.88,66.0,61700.0,59.1523,59.2062,59.0985,59.2062,61700.0
2014-06-30 10:50:00,65.97,66.0,65.81,66.0,37500.0,59.1793,59.2062,59.0357,59.2062,37500.0
2014-06-30 11:00:00,66.0,66.15,65.97,66.0,122500.0,59.2062,59.3407,59.1793,59.2062,122500.0
2014-06-30 11:10:00,66.0,66.03,65.96,66.03,40800.0,59.2062,59.2331,59.1703,59.2331,40800.0
2014-06-30 11:20:00,66.03,66.08,65.93,65.94,57300.0,59.2331,59.2779,59.1434,59.1523,57300.0
2014-06-30 11:30:00,65.92,65.93,65.69,65.7,50200.0,59.1344,59.1434,58.9281,58.937,50200.0
2014-06-30 11:40:00,65.69,65.78,65.57,65.57,37100.0,58.9281,59.0088,58.8204,58.8204,37100.0
2014-06-30 11:50:00,65.55,65.64,65.54,65.63,14800.0,58.8025,58.8832,58.7935,58.8742,14800.0
2014-06-30 12:00:00,65.65,65.73,65.61,65.73,23900.0,58.8922,58.964,58.8563,58.964,23900.0
2014-06-30 12:10:00,65.72,65.79,65.67,65.67,26400.0,58.955,59.0178,58.9101,58.9101,26400.0
2014-06-30 12:20:00,65.66,65.72,65.65,65.69,11400.0,58.9012,58.955,58.8922,58.9281,11400.0
2014-06-30 12:30:00,65.67,65.73,65.65,65.68,11400.0,58.9101,58.964,58.8922,58.9191,11400.0
2014-06-30 12:40:00,65.68,65.71,65.63,65.67,15200.0,58.9191,58.946,58.8742,58.9101,15200.0
2014-06-30 12:50:00,65.68,65.68,65.63,65.63,11100.0,58.9191,58.9191,58.8742,58.8742,11100.0
2014-06-30 13:00:00,65.62,65.63,65.52,65.61,23200.0,58.8653,58.8742,58.7756,58.8563,23200.0
2014-06-30 13:10:00,65.61,65.64,65.57,65.6,9800.0,58.8563,58.8832,58.8204,58.8473,9800.0
2014-06-30 13:20:00,65.6,65.66,65.55,65.63,12700.0,58.8473,58.9012,58.8025,58.8742,12700.0
2014-06-30 13:30:00,65.64,65.66,65.57,65.65,15000.0,58.8832,58.9012,58.8204,58.8922,15000.0
2014-06-30 13:40:00,65.65,65.7,65.65,65.69,12900.0,58.8922,58.937,58.8922,58.9281,12900.0
2014-06-30 13:50:00,65.68,65.74,65.65,65.68,16800.0,58.9191,58.9729,58.8922,58.9191,16800.0
2014-06-30 14:00:00,65.69,65.69,65.67,65.67,19200.0,58.9281,58.9281,58.9101,58.9101,19200.0
2014-06-30 14:10:00,65.67,65.83,65.65,65.82,43000.0,58.9101,59.0537,58.8922,59.0447,43000.0
2014-06-30 14:20:00,65.83,66.07,65.8,66.07,53300.0,59.0537,59.269,59.0268,59.269,53300.0
2014-06-30 14:30:00,66.07,66.08,66.02,66.02,34000.0,59.269,59.2779,59.2241,59.2241,34000.0
2014-06-30 14:40:00,66.02,66.04,65.99,66.02,43000.0,59.2241,59.242,59.1972,59.2241,43000.0
2014-06-30 14:50:00,66.01,66.05,65.91,65.91,62700.0,59.2151,59.251,59.1254,59.1254,62700.0
2014-06-30 15:00:00,65.9,66.0,65.9,66.0,35900.0,59.1165,59.2062,59.1165,59.2062,35900.0
2014-06-30 15:10:00,65.99,66.1,65.99,66.1,60300.0,59.1972,59.2959,59.1972,59.2959,60300.0
2014-06-30 15:20:00,66.1,66.16,66.04,66.16,90700.0,59.2959,59.3497,59.242,59.3497,90700.0
2014-06-30 15:30:00,66.15,66.18,66.14,66.15,69900.0,59.3407,59.3676,59.3318,59.3407,69900.0
2014-06-30 15:40:00,66.16,66.16,66.05,66.12,113200.0,59.3497,59.3497,59.251,59.3138,113200.0
2014-06-30 15:50:00,66.12,66.19,66.05,66.19,151800.0,59.3138,59.3766,59.251,59.3766,151800.0
2014-07-01 09:30:00,66.84,67.25,66.69,67.16,189500.0,59.9597,60.3275,59.8251,60.2468,189500.0
2014-07-01 09:40:00,67.17,67.25,66.99,67.19,77900.0,60.2557,60.3275,60.0943,60.2737,77900.0
2014-07-01 09:50:00,67.16,67.2,66.84,67.13,89100.0,60.2468,60.2826,59.9597,60.2198,89100.0
2014-07-01 10:00:00,67.19,67.36,67.09,67.34,87800.0,60.2737,60.4262,60.184,60.4082,87800.0
2014-07-01 10:10:00,67.34,67.56,67.34,67.46,102200.0,60.4082,60.6056,60.4082,60.5159,102200.0
2014-07-01 10:20:00,67.48,67.51,67.29,67.4,55600.0,60.5338,60.5607,60.3634,60.4621,55600.0
2014-07-01 10:30:00,67.41,67.59,67.41,67.58,42900.0,60.471,60.6325,60.471,60.6235,42900.0
2014-07-01 10:40:00,67.54,67.65,67.51,67.61,52400.0,60.5876,60.6863,60.5607,60.6504,52400.0
2014-07-01 10:50:00,67.61,67.62,67.5,67.5,59500.0,60.6504,60.6594,60.5518,60.5518,59500.0
2014-07-01 11:00:00,67.53,67.54,67.47,67.5,55100.0,60.5787,60.5876,60.5248,60.5518,55100.0
2014-07-01 11:10:00,67.5,67.54,67.45,67.47,41000.0,60.5518,60.5876,60.5069,60.5248,41000.0
2014-07-01 11:20:00,67.47,67.52,67.45,67.5,27700.0,60.5248,60.5697,60.5069,60.5518,27700.0
2014-07-01 11:30:00,67.52,67.6,67.48,67.58,135900.0,60.5697,60.6415,60.5338,60.6235,135900.0
2014-07-01 11:40:00,67.57,67.66,67.5,67.51,79600.0,60.6146,60.6953,60.5518,60.5607,79600.0
2014-07-01 11:50:00,67.5,67.58,67.48,67.53,54100.0,60.5518,60.6235,60.5338,60.5787,54100.0
2014-07-01 12:00:00,67.55,67.6,67.52,67.55,31600.0,60.5966,60.6415,60.5697,60.5966,31600.0
2014-07-01 12:10:00,67.55,67.56,67.47,67.51,42700.0,60.5966,60.6056,60.5248,60.5607,42700.0
2014-07-01 12:20:00,67.5,67.52,67.47,67.49,28300.0,60.5518,60.5697,60.5248,60.5428,28300.0
2014-07-01 12:30:00,67.49,67.54,67.41,67.51,42100.0,60.5428,60.5876,60.471,60.5607,42100.0
2014-07-01 12:40:00,67.53,67.55,67.34,67.39,22700.0,60.5787,60.5966,60.4082,60.4531,22700.0
2014-07-01 12:50:00,67.38,67.41,67.3,67.41,39000.0,60.4441,60.471,60.3723,60.471,39000.0
2014-07-01 13:00:00,67.41,67.48,67.38,67.48,22600.0,60.471,60.5338,60.4441,60.5338,22600.0
2014-07-01 13:10:00,67.48,67.53,67.45,67.52,28300.0,60.5338,60.5787,60.5069,60.5697,28300.0
2014-07-01 13:20:00,67.51,67.57,67.45,67.45,59700.0,60.5607,60.6146,60.5069,60.5069,59700.0
2014-07-01 13:30:00,67.45,67.46,67.38,67.41,21800.0,60.5069,60.5159,60.4441,60.471,21800.0
2014-07-01 13:40:00,67.41,67.44,67.36,67.43,18900.0,60.471,60.4979,60.4262,60.489,18900.0
2014-07-01 13:50:00,67.44,67.46,67.39,67.44,16400.0,60.4979,60.5159,60.4531,60.4979,16400.0
2014-07-01 14:00:00,67.44,67.45,67.35,67.38,18700.0,60.4979,60.5069,60.4172,60.4441,18700.0
2014-07-01 14:10:00,67.38,67.42,67.34,67.39,24400.0,60.4441,60.48,60.4082,60.4531,24400.0
2014-07-01 14:20:00,67.4,67.41,67.28,67.31,27400.0,60.4621,60.471,60.3544,60.3813,27400.0
2014-07-01 14:30:00,67.3,67.41,67.28,67.41,44700.0,60.3723,60.471,60.3544,60.471,44700.0
2014-07-01 14:40:00,67.4,67.42,67.33,67.35,45700.0,60.4621,60.48,60.3993,60.4172,45700.0
2014-07-01 14:50:00,67.35,67.35,67.18,67.24,27500.0,60.4172,60.4172,60.2647,60.3185,27500.0
2014-07-01 15:00:00,67.24,67.24,67.16,67.17,31300.0,60.3185,60.3185,60.2468,60.2557,31300.0
2014-07-01 15:10:00,67.16,67.28,67.0,67.28,49000.0,60.2468,60.3544,60.1032,60.3544,49000.0
2014-07-01 15:20:00,67.26,67.28,67.16,67.18,35900.0,60.3365,60.3544,60.2468,60.2647,35900.0
2014-07-01 15:30:00,67.18,67.23,67.15,67.23,39500.0,60.2647,60.3096,60.2378,60.3096,39500.0
2014-07-01 15:40:00,67.22,67.25,67.14,67.23,59600.0,60.3006,60.3275,60.2288,60.3096,59600.0
2014-07-01 15:50:00,67.24,67.28,67.12,67.13,187600.0,60.3185,60.3544,60.2109,60.2198,187600.0
2014-07-02 09:30:00,67.0,67.06,66.66,66.73,133400.0,60.1032,60.157,59.7982,59.861,133400.0
2014-07-02 09:40:00,66.7,66.7,66.52,66.62,171600.0,59.8341,59.8341,59.6726,59.7623,171600.0
2014-07-02 09:50:00,66.62,66.63,66.4,66.43,120200.0,59.7623,59.7713,59.565,59.5919,120200.0
2014-07-02 10:00:00,66.45,66.57,66.25,66.32,148400.0,59.6098,59.7175,59.4304,59.4932,148400.0
2014-07-02 10:10:00,66.31,66.5,66.26,66.45,67100.0,59.4843,59.6547,59.4394,59.6098,67100.0
2014-07-02 10:20:00,66.45,66.99,66.43,66.82,65100.0,59.6098,60.0943,59.5919,59.9418,65100.0
2014-07-02 10:30:00,66.83,66.89,66.77,66.77,19700.0,59.9507,60.0045,59.8969,59.8969,19700.0
2014-07-02 10:40:00,66.77,66.85,66.49,66.5,35900.0,59.8969,59.9687,59.6457,59.6547,35900.0
2014-07-02 10:50:00,66.5,66.59,66.48,66.51,47000.0,59.6547,59.7354,59.6368,59.6637,47000.0
2014-07-02 11:00:00,66.52,66.58,66.41,66.41,40100.0,59.6726,59.7265,59.574,59.574,40100.0
2014-07-02 11:10:00,66.42,66.42,66.26,66.26,41100.0,59.5829,59.5829,59.4394,59.4394,41100.0
2014-07-02 11:20:00,66.27,66.39,66.16,66.33,39200.0,59.4484,59.556,59.3497,59.5022,39200.0
2014-07-02 11:30:00,66.37,66.53,66.35,66.53,20600.0,59.5381,59.6816,59.5201,59.6816,20600.0
2014-07-02 11:40:00,66.54,66.65,66.5,66.65,32100.0,59.6906,59.7893,59.6547,59.7893,32100.0
2014-07-02 11:50:00,66.65,66.65,66.47,66.48,30200.0,59.7893,59.7893,59.6278,59.6368,30200.0
2014-07-02 12:00:00,66.47,66.5,66.36,66.36,19500.0,59.6278,59.6547,59.5291,59.5291,19500.0
2014-07-02 12:10:00,66.39,66.57,66.35,66.57,51500.0,59.556,59.7175,59.5201,59.7175,51500.0
2014-07-02 12:20:00,66.58,66.63,66.55,66.63,12500.0,59.7265,59.7713,59.6995,59.7713,12500.0
2014-07-02 12:30:00,66.64,66.76,66.59,66.75,27600.0,59.7803,59.8879,59.7354,59.879,27600.0
2014-07-02 12:40:00,66.74,66.85,66.73,66.81,19800.0,59.87,59.9687,59.861,59.9328,19800.0
2014-07-02 12:50:00,66.81,66.9,66.69,66.85,54700.0,59.9328,60.0135,59.8251,59.9687,54700.0
2014-07-02 13:00:00,66.83,66.91,66.78,66.91,24000.0,59.9507,60.0225,59.9059,60.0225,24000.0
2014-07-02 13:10:00,66.9,66.92,66.87,66.88,33600.0,60.0135,60.0315,59.9866,59.9956,33600.0
2014-07-02 13:20:00,66.87,66.97,66.87,66.95,15200.0,59.9866,60.0763,59.9866,60.0584,15200.0
2014-07-02 13:30:00,66.94,66.94,66.74,66.76,13800.0,60.0494,60.0494,59.87,59.8879,13800.0
2014-07-02 13:40:00,66.75,66.78,66.64,66.65,13300.0,59.879,59.9059,59.7803,59.7893,13300.0
2014-07-02 13:50:00,66.64,66.71,66.63,66.69,14900.0,59.7803,59.8431,59.7713,59.8251,14900.0
2014-07-02 14:00:00,66.7,66.73,66.52,66.56,21500.0,59.8341,59.861,59.6726,59.7085,21500.0
2014-07-02 14:10:00,66.56,66.61,66.47,66.48,23200.0,59.7085,59.7534,59.6278,59.6368,23200.0
2014-07-02 14:20:00,66.5,66.57,66.47,66.56,23300.0,59.6547,59.7175,59.6278,59.7085,23300.0
2014-07-02 14:30:00,66.57,66.58,66.48,66.48,19300.0,59.7175,59.7265,59.6368,59.6368,19300.0
2014-07-02 14:40:00,66.51,66.54,66.45,66.46,10500.0,59.6637,59.6906,59.6098,59.6188,10500.0
2014-07-02 14:50:00,66.48,66.58,66.44,66.57,47200.0,59.6368,59.7265,59.6009,59.7175,47200.0
2014-07-02 15:00:00,66.58,66.7,66.55,66.56,31800.0,59.7265,59.8341,59.6995,59.7085,31800.0
2014-07-02 15:10:00,66.56,66.71,66.56,66.65,24200.0,59.7085,59.8431,59.7085,59.7893,24200.0
2014-07-02 15:20:00,66.65,66.67,66.51,66.67,131400.0,59.7893,59.8072,59.6637,59.8072,131400.0
2014-07-02 15:30:00,66.66,66.68,66.49,66.49,33000.0,59.7982,59.8162,59.6457,59.6457,33000.0
2014-07-02 15:40:00,66.49,66.57,66.45,66.54,48500.0,59.6457,59.7175,59.6098,59.6906,48500.0
2014-07-02 15:50:00,66.54,66.61,66.5,66.59,100700.0,59.6906,59.7534,59.6547,59.7354,100700.0
2014-07-03 09:30:00,67.33,67.5,66.99,67.03,77100.0,60.3993,60.5518,60.0943,60.1301,77100.0
2014-07-03 09:40:00,66.99,67.43,66.79,66.85,33700.0,60.0943,60.489,59.9148,59.9687,33700.0
2014-07-03 09:50:00,66.82,67.19,66.76,67.16,18600.0,59.9418,60.2737,59.8879,60.2468,18600.0
2014-07-03 10:00:00,67.16,67.41,67.14,67.23,55600.0,60.2468,60.471,60.2288,60.3096,55600.0
2014-07-03 10:10:00,67.26,67.35,67.16,67.25,28900.0,60.3365,60.4172,60.2468,60.3275,28900.0
2014-07-03 10:20:00,67.27,67.27,67.05,67.18,22200.0,60.3454,60.3454,60.1481,60.2647,22200.0
2014-07-03 10:30:00,67.22,67.35,67.15,67.23,32000.0,60.3006,60.4172,60.2378,60.3096,32000.0
2014-07-03 10:40:00,67.23,67.3,67.18,67.29,10400.0,60.3096,60.3723,60.2647,60.3634,10400.0
2014-07-03 10:50:00,67.31,67.37,67.29,67.32,17300.0,60.3813,60.4351,60.3634,60.3903,17300.0
2014-07-03 11:00:00,67.31,67.32,67.24,67.25,19300.0,60.3813,60.3903,60.3185,60.3275,19300.0
2014-07-03 11:10:00,67.24,67.27,67.21,67.25,15400.0,60.3185,60.3454,60.2916,60.3275,15400.0
2014-07-03 11:20:00,67.25,67.31,67.19,67.28,14600.0,60.3275,60.3813,60.2737,60.3544,14600.0
2014-07-03 11:30:00,67.29,67.29,67.13,67.18,15300.0,60.3634,60.3634,60.2198,60.2647,15300.0
2014-07-03 11:40:00,67.18,67.18,67.07,67.11,10900.0,60.2647,60.2647,60.166,60.2019,10900.0
2014-07-03 11:50:00,67.1,67.3,67.1,67.3,13600.0,60.1929,60.3723,60.1929,60.3723,13600.0
2014-07-03 12:00:00,67.3,67.31,67.24,67.26,18300.0,60.3723,60.3813,60.3185,60.3365,18300.0
2014-07-03 12:10:00,67.26,67.37,67.26,67.36,13300.0,60.3365,60.4351,60.3365,60.4262,13300.0
2014-07-03 12:20:00,67.36,67.37,67.3,67.3,17700.0,60.4262,60.4351,60.3723,60.3723,17700.0
2014-07-03 12:30:00,67.31,67.4,67.31,67.38,32100.0,60.3813,60.4621,60.3813,60.4441,32100.0
2014-07-03 12:40:00,67.38,67.38,67.17,67.23,30000.0,60.4441,60.4441,60.2557,60.3096,30000.0
2014-07-03 12:50:00,67.24,67.37,67.21,67.36,59400.0,60.3185,60.4351,60.2916,60.4262,59400.0
2014-07-07 09:30:00,67.54,67.79,67.36,67.59,134400.0,60.5876,60.8119,60.4262,60.6325,134400.0
2014-07-07 09:40:00,67.64,67.77,67.36,67.36,57300.0,60.6773,60.794,60.4262,60.4262,57300.0
2014-07-07 09:50:00,67.36,67.52,67.31,67.38,30600.0,60.4262,60.5697,60.3813,60.4441,30600.0
2014-07-07 10:00:00,67.36,67.41,67.21,67.25,36300.0,60.4262,60.471,60.2916,60.3275,36300.0
2014-07-07 10:10:00,67.25,67.39,67.21,67.27,48000.0,60.3275,60.4531,60.2916,60.3454,48000.0
2014-07-07 10:20:00,67.24,67.31,67.21,67.27,28200.0,60.3185,60.3813,60.2916,60.3454,28200.0
2014-07-07 10:30:00,67.29,67.29,67.03,67.03,31400.0,60.3634,60.3634,60.1301,60.1301,31400.0
2014-07-07 10:40:00,67.04,67.07,66.87,66.9,40700.0,60.1391,60.166,59.9866,60.0135,40700.0
2014-07-07 10:50:00,66.92,67.0,66.65,66.67,28500.0,60.0315,60.1032,59.7893,59.8072,28500.0
2014-07-07 11:00:00,66.67,66.87,66.58,66.84,34500.0,59.8072,59.9866,59.7265,59.9597,34500.0
2014-07-07 11:10:00,66.83,66.93,66.81,66.83,18700.0,59.9507,60.0404,59.9328,59.9507,18700.0
2014-07-07 11:20:00,66.85,66.85,66.63,66.76,18600.0,59.9687,59.9687,59.7713,59.8879,18600.0
2014-07-07 11:30:00,66.76,66.92,66.72,66.92,33500.0,59.8879,60.0315,59.852,60.0315,33500.0
2014-07-07 11:40:00,66.92,66.99,66.76,66.82,34000.0,60.0315,60.0943,59.8879,59.9418,34000.0
2014-07-07 11:50:00,66.82,66.82,66.77,66.77,14600.0,59.9418,59.9418,59.8969,59.8969,14600.0
2014-07-07 12:00:00,66.77,66.86,66.77,66.83,19800.0,59.8969,59.9776,59.8969,59.9507,19800.0
2014-07-07 12:10:00,66.86,66.99,66.84,66.98,9800.0,59.9776,60.0943,59.9597,60.0853,9800.0
2014-07-07 12:20:00,67.0,67.12,66.95,66.95,17600.0,60.1032,60.2109,60.0584,60.0584,17600.0
2014-07-07 12:30:00,66.93,66.99,66.87,66.9,10800.0,60.0404,60.0943,59.9866,60.0135,10800.0
2014-07-07 12:40:00,66.89,66.99,66.8,66.85,11500.0,60.0045,60.0943,59.9238,59.9687,11500.0
2014-07-07 12:50:00,66.83,66.95,66.82,66.95,13900.0,59.9507,60.0584,59.9418,60.0584,13900.0
2014-07-07 13:00:00,66.94,66.99,66.86,66.9,32000.0,60.0494,60.0943,59.9776,60.0135,32000.0
2014-07-07 13:10:00,66.9,66.98,66.86,66.95,43100.0,60.0135,60.0853,59.9776,60.0584,43100.0
2014-07-07 13:20:00,66.98,67.01,66.93,66.94,45200.0,60.0853,60.1122,60.0404,60.0494,45200.0
2014-07-07 13:30:00,66.93,67.01,66.93,66.97,13000.0,60.0404,60.1122,60.0404,60.0763,13000.0
2014-07-07 13:40:00,66.98,67.22,66.98,67.22,60900.0,60.0853,60.3006,60.0853,60.3006,60900.0
2014-07-07 13:50:00,67.22,67.24,67.19,67.2,8400.0,60.3006,60.3185,60.2737,60.2826,8400.0
2014-07-07 14:00:00,67.2,67.22,67.1,67.16,15000.0,60.2826,60.3006,60.1929,60.2468,15000.0
2014-07-07 14:10:00,67.15,67.15,67.08,67.14,9400.0,60.2378,60.2378,60.175,60.2288,9400.0
2014-07-07 14:20:00,67.14,67.15,67.02,67.05,12700.0,60.2288,60.2378,60.1212,60.1481,12700.0
2014-07-07 14:30:00,67.06,67.07,66.83,66.83,16600.0,60.157,60.166,59.9507,59.9507,16600.0
2014-07-07 14:40:00,66.82,66.99,66.82,66.97,19800.0,59.9418,60.0943,59.9418,60.0763,19800.0
2014-07-07 14:50:00,66.97,67.0,66.9,66.96,17200.0,60.0763,60.1032,60.0135,60.0673,17200.0
2014-07-07 15:00:00,66.96,67.06,66.94,67.05,61100.0,60.0673,60.157,60.0494,60.1481,61100.0
2014-07-07 15:10:00,67.03,67.05,66.95,66.95,17200.0,60.1301,60.1481,60.0584,60.0584,17200.0
2014-07-07 15:20:00,66.95,67.03,66.95,67.03,25400.0,60.0584,60.1301,60.0584,60.1301,25400.0
2014-07-07 15:30:00,67.03,67.04,66.96,66.98,70500.0,60.1301,60.1391,60.0673,60.0853,70500.0
2014-07-07 15:40:00,66.97,66.99,66.91,66.95,28500.0,60.0763,60.0943,60.0225,60.0584,28500.0
2014-07-07 15:50:00,66.96,67.05,66.81,66.91,94800.0,60.0673,60.1481,59.9328,60.0225,94800.0
2014-07-08 09:30:00,66.89,67.25,66.38,66.68,61900.0,60.0045,60.3275,59.547,59.8162,61900.0
2014-07-08 09:40:00,66.76,66.8,66.35,66.43,33000.0,59.8879,59.9238,59.5201,59.5919,33000.0
2014-07-08 09:50:00,66.35,66.45,65.93,66.05,96400.0,59.5201,59.6098,59.1434,59.251,96400.0
2014-07-08 10:00:00,66.04,66.09,65.55,65.72,89200.0,59.242,59.2869,58.8025,58.955,89200.0
2014-07-08 10:10:00,65.73,65.8,65.5,65.64,65000.0,58.964,59.0268,58.7576,58.8832,65000.0
2014-07-08 10:20:00,65.63,65.76,65.46,65.69,134700.0,58.8742,58.9909,58.7217,58.9281,134700.0
2014-07-08 10:30:00,65.67,65.79,65.45,65.76,59600.0,58.9101,59.0178,58.7128,58.9909,59600.0
2014-07-08 10:40:00,65.79,65.94,65.75,65.84,56100.0,59.0178,59.1523,58.9819,59.0626,56100.0
2014-07-08 10:50:00,65.89,66.05,65.86,66.03,33900.0,59.1075,59.251,59.0806,59.2331,33900.0
2014-07-08 11:00:00,66.04,66.06,65.81,65.81,41400.0,59.242,59.26,59.0357,59.0357,41400.0
2014-07-08 11:10:00,65.82,65.86,65.74,65.74,24500.0,59.0447,59.0806,58.9729,58.9729,24500.0
2014-07-08 11:20:00,65.73,65.74,65.45,65.46,40300.0,58.964,58.9729,58.7128,58.7217,40300.0
2014-07-08 11:30:00,65.49,65.5,65.25,65.33,102200.0,58.7487,58.7576,58.5334,58.6051,102200.0
2014-07-08 11:40:00,65.34,65.39,65.25,65.39,42200.0,58.6141,58.659,58.5334,58.659,42200.0
2014-07-08 11:50:00,65.36,65.39,64.96,64.96,73600.0,58.632,58.659,58.2732,58.2732,73600.0
2014-07-08 12:00:00,64.98,65.05,64.93,64.93,62000.0,58.2912,58.354,58.2463,58.2463,62000.0
2014-07-08 12:10:00,64.92,64.98,64.75,64.81,55300.0,58.2373,58.2912,58.0848,58.1387,55300.0
2014-07-08 12:20:00,64.81,65.13,64.75,65.1,68100.0,58.1387,58.4257,58.0848,58.3988,68100.0
2014-07-08 12:30:00,65.11,65.25,65.07,65.11,40900.0,58.4078,58.5334,58.3719,58.4078,40900.0
2014-07-08 12:40:00,65.12,65.14,64.99,65.12,46400.0,58.4167,58.4347,58.3001,58.4167,46400.0
2014-07-08 12:50:00,65.12,65.41,65.12,65.36,29400.0,58.4167,58.6769,58.4167,58.632,29400.0
2014-07-08 13:00:00,65.39,65.42,65.32,65.34,28900.0,58.659,58.6859,58.5962,58.6141,28900.0
2014-07-08 13:10:00,65.34,65.57,65.32,65.48,116200.0,58.6141,58.8204,58.5962,58.7397,116200.0
2014-07-08 13:20:00,65.46,65.58,65.46,65.52,22100.0,58.7217,58.8294,58.7217,58.7756,22100.0
2014-07-08 13:30:00,65.52,65.59,65.45,65.58,27200.0,58.7756,58.8384,58.7128,58.8294,27200.0
2014-07-08 13:40:00,65.59,65.67,65.45,65.51,59300.0,58.8384,58.9101,58.7128,58.7666,59300.0
2014-07-08 13:50:00,65.52,65.72,65.51,65.66,49000.0,58.7756,58.955,58.7666,58.9012,49000.0
2014-07-08 14:00:00,65.67,65.72,65.6,65.72,37300.0,58.9101,58.955,58.8473,58.955,37300.0
2014-07-08 14:10:00,65.72,65.81,65.7,65.73,30800.0,58.955,59.0357,58.937,58.964,30800.0
2014-07-08 14:20:00,65.72,65.73,65.61,65.66,37600.0,58.955,58.964,58.8563,58.9012,37600.0
2014-07-08 14:30:00,65.65,65.74,65.57,65.59,30300.0,58.8922,58.9729,58.8204,58.8384,30300.0
2014-07-08 14:40:00,65.59,65.73,65.57,65.7,141600.0,58.8384,58.964,58.8204,58.937,141600.0
2014-07-08 14:50:00,65.7,65.73,65.64,65.68,59400.0,58.937,58.964,58.8832,58.9191,59400.0
2014-07-08 15:00:00,65.67,65.71,65.54,65.71,38000.0,58.9101,58.946,58.7935,58.946,38000.0
2014-07-08 15:10:00,65.71,65.74,65.64,65.71,41800.0,58.946,58.9729,58.8832,58.946,41800.0
2014-07-08 15:20:00,65.71,65.79,65.7,65.74,62300.0,58.946,59.0178,58.937,58.9729,62300.0
2014-07-08 15:30:00,65.73,65.83,65.71,65.83,73000.0,58.964,59.0537,58.946,59.0537,73000.0
2014-07-08 15:40:00,65.82,65.82,65.68,65.68,79300.0,59.0447,59.0447,58.9191,58.9191,79300.0
2014-07-08 15:50:00,65.67,65.7,65.55,65.67,166300.0,58.9101,58.937,58.8025,58.9101,166300.0
2014-07-09 09:30:00,66.19,66.27,65.98,66.17,91000.0,59.3766,59.4484,59.1882,59.3587,91000.0
2014-07-09 09:40:00,66.17,66.37,65.94,66.11,32500.0,59.3587,59.5381,59.1523,59.3048,32500.0
2014-07-09 09:50:00,66.14,66.14,65.77,65.77,27800.0,59.3318,59.3318,58.9998,58.9998,27800.0
2014-07-09 10:00:00,65.8,65.99,65.76,65.83,58300.0,59.0268,59.1972,58.9909,59.0537,58300.0
2014-07-09 10:10:00,65.8,66.0,65.8,65.85,75600.0,59.0268,59.2062,59.0268,59.0716,75600.0
2014-07-09 10:20:00,65.85,65.95,65.84,65.91,77600.0,59.0716,59.1613,59.0626,59.1254,77600.0
2014-07-09 10:30:00,65.94,66.2,65.93,66.2,47000.0,59.1523,59.3856,59.1434,59.3856,47000.0
2014-07-09 10:40:00,66.18,66.3,66.11,66.23,86700.0,59.3676,59.4753,59.3048,59.4125,86700.0
2014-07-09 10:50:00,66.2,66.39,66.2,66.34,45700.0,59.3856,59.556,59.3856,59.5112,45700.0
2014-07-09 11:00:00,66.36,66.37,66.25,66.31,25300.0,59.5291,59.5381,59.4304,59.4843,25300.0
2014-07-09 11:10:00,66.28,66.52,66.22,66.52,38700.0,59.4573,59.6726,59.4035,59.6726,38700.0
2014-07-09 11:20:00,66.52,66.75,66.52,66.74,29500.0,59.6726,59.879,59.6726,59.87,29500.0
2014-07-09 11:30:00,66.71,66.72,66.42,66.44,32700.0,59.8431,59.852,59.5829,59.6009,32700.0
2014-07-09 11:40:00,66.44,66.46,66.4,66.45,20100.0,59.6009,59.6188,59.565,59.6098,20100.0
2014-07-09 11:50:00,66.45,66.53,66.41,66.5,12600.0,59.6098,59.6816,59.574,59.6547,12600.0
2014-07-09 12:00:00,66.5,66.57,66.46,66.54,12900.0,59.6547,59.7175,59.6188,59.6906,12900.0
2014-07-09 12:10:00,66.54,66.57,66.5,66.54,16600.0,59.6906,59.7175,59.6547,59.6906,16600.0
2014-07-09 12:20:00,66.54,66.58,66.5,66.51,9600.0,59.6906,59.7265,59.6547,59.6637,9600.0
2014-07-09 12:30:00,66.54,66.55,66.37,66.38,20400.0,59.6906,59.6995,59.5381,59.547,20400.0
2014-07-09 12:40:00,66.37,66.53,66.25,66.47,26600.0,59.5381,59.6816,59.4304,59.6278,26600.0
2014-07-09 12:50:00,66.45,66.65,66.45,66.62,14700.0,59.6098,59.7893,59.6098,59.7623,14700.0
2014-07-09 13:00:00,66.61,66.67,66.57,66.67,12800.0,59.7534,59.8072,59.7175,59.8072,12800.0
2014-07-09 13:10:00,66.68,66.74,66.64,66.65,27000.0,59.8162,59.87,59.7803,59.7893,27000.0
2014-07-09 13:20:00,66.63,66.68,66.58,66.66,11600.0,59.7713,59.8162,59.7265,59.7982,11600.0
2014-07-09 13:30:00,66.66,66.76,66.66,66.75,25300.0,59.7982,59.8879,59.7982,59.879,25300.0
2014-07-09 13:40:00,66.75,66.8,66.73,66.8,12000.0,59.879,59.9238,59.861,59.9238,12000.0
2014-07-09 13:50:00,66.81,66.81,66.66,66.67,16100.0,59.9328,59.9328,59.7982,59.8072,16100.0
2014-07-09 14:00:00,66.66,66.66,66.31,66.38,41500.0,59.7982,59.7982,59.4843,59.547,41500.0
2014-07-09 14:10:00,66.38,66.74,66.35,66.72,18900.0,59.547,59.87,59.5201,59.852,18900.0
2014-07-09 14:20:00,66.73,66.73,66.59,66.59,16500.0,59.861,59.861,59.7354,59.7354,16500.0
2014-07-09 14:30:00,66.58,66.6,66.44,66.49,19600.0,59.7265,59.7444,59.6009,59.6457,19600.0
2014-07-09 14:40:00,66.52,66.56,66.44,66.44,23400.0,59.6726,59.7085,59.6009,59.6009,23400.0
2014-07-09 14:50:00,66.41,66.54,66.41,66.47,15100.0,59.574,59.6906,59.574,59.6278,15100.0
2014-07-09 15:00:00,66.47,66.51,66.41,66.51,18400.0,59.6278,59.6637,59.574,59.6637,18400.0
2014-07-09 15:10:00,66.5,66.61,66.45,66.54,20700.0,59.6547,59.7534,59.6098,59.6906,20700.0
2014-07-09 15:20:00,66.54,66.55,66.4,66.5,27000.0,59.6906,59.6995,59.565,59.6547,27000.0
2014-07-09 15:30:00,66.5,66.62,66.45,66.62,43900.0,59.6547,59.7623,59.6098,59.7623,43900.0
2014-07-09 15:40:00,66.62,66.62,66.4,66.45,94500.0,59.7623,59.7623,59.565,59.6098,94500.0
2014-07-09 15:50:00,66.45,66.48,66.38,66.38,142200.0,59.6098,59.6368,59.547,59.547,142200.0
2014-07-10 09:30:00,65.01,65.41,64.52,65.05,368000.0,58.3181,58.6769,57.8785,58.354,368000.0
2014-07-10 09:40:00,65.03,65.15,64.3,64.31,125800.0,58.336,58.4437,57.6812,57.6901,125800.0
2014-07-10 09:50:00,64.36,64.72,64.05,64.64,138200.0,57.735,58.0579,57.4569,57.9862,138200.0
2014-07-10 10:00:00,64.73,65.31,64.59,65.15,100900.0,58.0669,58.5872,57.9413,58.4437,100900.0
2014-07-10 10:10:00,65.18,65.21,64.82,65.02,106600.0,58.4706,58.4975,58.1476,58.327,106600.0
2014-07-10 10:20:00,65.08,65.1,64.84,64.95,52800.0,58.3809,58.3988,58.1656,58.2642,52800.0
2014-07-10 10:30:00,64.96,65.05,64.78,64.78,57400.0,58.2732,58.354,58.1117,58.1117,57400.0
2014-07-10 10:40:00,64.87,65.05,64.6,64.82,64300.0,58.1925,58.354,57.9503,58.1476,64300.0
2014-07-10 10:50:00,64.85,65.19,64.81,65.05,71700.0,58.1745,58.4795,58.1387,58.354,71700.0
2014-07-10 11:00:00,65.05,65.18,64.96,65.03,80800.0,58.354,58.4706,58.2732,58.336,80800.0
2014-07-10 11:10:00,65.04,65.19,65.01,65.09,116400.0,58.345,58.4795,58.3181,58.3898,116400.0
2014-07-10 11:20:00,65.09,65.1,64.94,65.07,60700.0,58.3898,58.3988,58.2553,58.3719,60700.0
2014-07-10 11:30:00,65.05,65.11,64.98,65.1,42800.0,58.354,58.4078,58.2912,58.3988,42800.0
2014-07-10 11:40:00,65.09,65.09,64.9,64.91,19500.0,58.3898,58.3898,58.2194,58.2284,19500.0
2014-07-10 11:50:00,64.89,65.06,64.88,65.0,31100.0,58.2104,58.3629,58.2015,58.3091,31100.0
2014-07-10 12:00:00,64.98,65.11,64.94,65.05,28800.0,58.2912,58.4078,58.2553,58.354,28800.0
2014-07-10 12:10:00,65.06,65.17,65.0,65.13,39300.0,58.3629,58.4616,58.3091,58.4257,39300.0
2014-07-10 12:20:00,65.13,65.18,65.09,65.1,62100.0,58.4257,58.4706,58.3898,58.3988,62100.0
2014-07-10 12:30:00,65.14,65.17,65.07,65.13,37300.0,58.4347,58.4616,58.3719,58.4257,37300.0
2014-07-10 12:40:00,65.14,65.2,65.06,65.14,45700.0,58.4347,58.4885,58.3629,58.4347,45700.0
2014-07-10 12:50:00,65.14,65.34,65.1,65.22,28600.0,58.4347,58.6141,58.3988,58.5065,28600.0
2014-07-10 13:00:00,65.21,65.35,65.17,65.33,71700.0,58.4975,58.6231,58.4616,58.6051,71700.0
2014-07-10 13:10:00,65.32,65.42,65.22,65.3,43900.0,58.5962,58.6859,58.5065,58.5782,43900.0
2014-07-10 13:20:00,65.29,65.51,65.27,65.37,32700.0,58.5692,58.7666,58.5513,58.641,32700.0
2014-07-10 13:30:00,65.38,65.55,65.37,65.52,33900.0,58.65,58.8025,58.641,58.7756,33900.0
2014-07-10 13:40:00,65.52,65.56,65.46,65.53,59100.0,58.7756,58.8115,58.7217,58.7845,59100.0
2014-07-10 13:50:00,65.53,65.55,65.33,65.39,48600.0,58.7845,58.8025,58.6051,58.659,48600.0
2014-07-10 14:00:00,65.4,65.46,65.31,65.34,29000.0,58.6679,58.7217,58.5872,58.6141,29000.0
2014-07-10 14:10:00,65.34,65.48,65.31,65.34,52500.0,58.6141,58.7397,58.5872,58.6141,52500.0
2014-07-10 14:20:00,65.33,65.41,65.26,65.41,33300.0,58.6051,58.6769,58.5423,58.6769,33300.0
2014-07-10 14:30:00,65.41,65.42,65.2,65.25,51000.0,58.6769,58.6859,58.4885,58.5334,51000.0
2014-07-10 14:40:00,65.25,65.3,65.18,65.19,54500.0,58.5334,58.5782,58.4706,58.4795,54500.0
2014-07-10 14:50:00,65.2,65.26,65.07,65.07,46600.0,58.4885,58.5423,58.3719,58.3719,46600.0
2014-07-10 15:00:00,65.05,65.14,65.01,65.12,46900.0,58.354,58.4347,58.3181,58.4167,46900.0
2014-07-10 15:10:00,65.11,65.21,65.11,65.2,41000.0,58.4078,58.4975,58.4078,58.4885,41000.0
2014-07-10 15:20:00,65.2,65.29,65.18,65.27,47200.0,58.4885,58.5692,58.4706,58.5513,47200.0
2014-07-10 15:30:00,65.27,65.29,65.2,65.28,54300.0,58.5513,58.5692,58.4885,58.5603,54300.0
2014-07-10 15:40:00,65.29,65.39,65.28,65.29,64100.0,58.5692,58.659,58.5603,58.5692,64100.0
2014-07-10 15:50:00,65.29,65.47,65.28,65.42,242400.0,58.5692,58.7307,58.5603,58.6859,242400.0
2014-07-11 09:30:00,65.71,66.27,65.42,65.49,85200.0,58.946,59.4484,58.6859,58.7487,85200.0
2014-07-11 09:40:00,65.55,65.6,65.35,65.43,40900.0,58.8025,58.8473,58.6231,58.6948,40900.0
2014-07-11 09:50:00,65.47,65.99,65.47,65.91,48800.0,58.7307,59.1972,58.7307,59.1254,48800.0
2014-07-11 10:00:00,65.95,65.95,65.7,65.85,33500.0,59.1613,59.1613,58.937,59.0716,33500.0
2014-07-11 10:10:00,65.9,66.03,65.78,65.87,32600.0,59.1165,59.2331,59.0088,59.0895,32600.0
2014-07-11 10:20:00,65.89,66.04,65.88,65.89,27400.0,59.1075,59.242,59.0985,59.1075,27400.0
2014-07-11 10:30:00,65.92,65.93,65.73,65.8,28700.0,59.1344,59.1434,58.964,59.0268,28700.0
2014-07-11 10:40:00,65.83,66.03,65.79,66.01,41300.0,59.0537,59.2331,59.0178,59.2151,41300.0
2014-07-11 10:50:00,66.02,66.07,65.94,66.0,50500.0,59.2241,59.269,59.1523,59.2062,50500.0
2014-07-11 11:00:00,65.99,66.04,65.94,65.99,55600.0,59.1972,59.242,59.1523,59.1972,55600.0
2014-07-11 11:10:00,66.0,66.07,65.99,65.99,24400.0,59.2062,59.269,59.1972,59.1972,24400.0
2014-07-11 11:20:00,66.0,66.0,65.81,65.81,20000.0,59.2062,59.2062,59.0357,59.0357,20000.0
2014-07-11 11:30:00,65.85,66.02,65.85,65.99,14800.0,59.0716,59.2241,59.0716,59.1972,14800.0
2014-07-11 11:40:00,66.0,66.04,65.85,65.88,17200.0,59.2062,59.242,59.0716,59.0985,17200.0
2014-07-11 11:50:00,65.87,65.88,65.81,65.85,12800.0,59.0895,59.0985,59.0357,59.0716,12800.0
2014-07-11 12:00:00,65.87,65.88,65.81,65.82,9300.0,59.0895,59.0985,59.0357,59.0447,9300.0
2014-07-11 12:10:00,65.83,65.87,65.8,65.87,12800.0,59.0537,59.0895,59.0268,59.0895,12800.0
2014-07-11 12:20:00,65.87,65.93,65.83,65.86,12800.0,59.0895,59.1434,59.0537,59.0806,12800.0
2014-07-11 12:30:00,65.86,65.96,65.85,65.94,8700.0,59.0806,59.1703,59.0716,59.1523,8700.0
2014-07-11 12:40:00,65.96,65.97,65.85,65.85,36400.0,59.1703,59.1793,59.0716,59.0716,36400.0
2014-07-11 12:50:00,65.85,65.85,65.7,65.7,15700.0,59.0716,59.0716,58.937,58.937,15700.0
2014-07-11 13:00:00,65.72,65.93,65.72,65.92,23700.0,58.955,59.1434,58.955,59.1344,23700.0
2014-07-11 13:10:00,65.93,66.06,65.92,66.0,14100.0,59.1434,59.26,59.1344,59.2062,14100.0
2014-07-11 13:20:00,66.0,66.16,66.0,66.14,25600.0,59.2062,59.3497,59.2062,59.3318,25600.0
2014-07-11 13:30:00,66.14,66.14,66.03,66.07,19300.0,59.3318,59.3318,59.2331,59.269,19300.0
2014-07-11 13:40:00,66.07,66.2,66.06,66.18,20400.0,59.269,59.3856,59.26,59.3676,20400.0
2014-07-11 13:50:00,66.17,66.26,66.16,66.25,15600.0,59.3587,59.4394,59.3497,59.4304,15600.0
2014-07-11 14:00:00,66.25,66.28,66.24,66.28,26000.0,59.4304,59.4573,59.4215,59.4573,26000.0
2014-07-11 14:10:00,66.28,66.35,66.27,66.29,17800.0,59.4573,59.5201,59.4484,59.4663,17800.0
2014-07-11 14:20:00,66.29,66.41,66.26,66.38,40000.0,59.4663,59.574,59.4394,59.547,40000.0
2014-07-11 14:30:00,66.37,66.5,66.36,66.47,48900.0,59.5381,59.6547,59.5291,59.6278,48900.0
2014-07-11 14:40:00,66.48,66.48,66.41,66.43,23200.0,59.6368,59.6368,59.574,59.5919,23200.0
2014-07-11 14:50:00,66.43,66.45,66.38,66.42,25300.0,59.5919,59.6098,59.547,59.5829,25300.0
2014-07-11 15:00:00,66.41,66.42,66.35,66.37,27100.0,59.574,59.5829,59.5201,59.5381,27100.0
2014-07-11 15:10:00,66.37,66.37,66.32,66.36,25500.0,59.5381,59.5381,59.4932,59.5291,25500.0
2014-07-11 15:20:00,66.36,66.4,66.34,66.37,32600.0,59.5291,59.565,59.5112,59.5381,32600.0
2014-07-11 15:30:00,66.38,66.43,66.35,66.42,38300.0,59.547,59.5919,59.5201,59.5829,38300.0
2014-07-11 15:40:00,66.41,66.42,66.34,66.35,43600.0,59.574,59.5829,59.5112,59.5201,43600.0
2014-07-11 15:50:00,66.36,66.42,66.36,66.42,74500.0,59.5291,59.5829,59.5291,59.5829,74500.0
2014-07-14 09:30:00,66.82,67.44,66.7,66.96,143700.0,59.9418,60.4979,59.8341,60.0673,143700.0
2014-07-14 09:40:00,67.0,67.17,66.84,67.03,28300.0,60.1032,60.2557,59.9597,60.1301,28300.0
2014-07-14 09:50:00,67.05,67.17,66.79,66.8,65900.0,60.1481,60.2557,59.9148,59.9238,65900.0
2014-07-14 10:00:00,66.8,66.83,66.56,66.56,35600.0,59.9238,59.9507,59.7085,59.7085,35600.0
2014-07-14 10:10:00,66.56,66.61,66.31,66.36,27200.0,59.7085,59.7534,59.4843,59.5291,27200.0
2014-07-14 10:20:00,66.37,66.51,66.28,66.29,48700.0,59.5381,59.6637,59.4573,59.4663,48700.0
2014-07-14 10:30:00,66.29,66.59,66.27,66.55,47700.0,59.4663,59.7354,59.4484,59.6995,47700.0
2014-07-14 10:40:00,66.58,66.75,66.49,66.63,28600.0,59.7265,59.879,59.6457,59.7713,28600.0
2014-07-14 10:50:00,66.63,66.76,66.6,66.65,28900.0,59.7713,59.8879,59.7444,59.7893,28900.0
2014-07-14 11:00:00,66.66,66.86,66.66,66.84,25200.0,59.7982,59.9776,59.7982,59.9597,25200.0
2014-07-14 11:10:00,66.84,66.97,66.83,66.93,25900.0,59.9597,60.0763,59.9507,60.0404,25900.0
2014-07-14 11:20:00,66.95,67.0,66.85,66.86,30500.0,60.0584,60.1032,59.9687,59.9776,30500.0
2014-07-14 11:30:00,66.85,66.89,66.69,66.7,15700.0,59.9687,60.0045,59.8251,59.8341,15700.0
2014-07-14 11:40:00,66.68,66.76,66.6,66.6,18000.0,59.8162,59.8879,59.7444,59.7444,18000.0
2014-07-14 11:50:00,66.58,66.58,66.51,66.51,7800.0,59.7265,59.7265,59.6637,59.6637,7800.0
2014-07-14 12:00:00,66.52,66.59,66.47,66.58,16900.0,59.6726,59.7354,59.6278,59.7265,16900.0
2014-07-14 12:10:00,66.58,66.58,66.5,66.53,6000.0,59.7265,59.7265,59.6547,59.6816,6000.0
2014-07-14 12:20:00,66.55,66.55,66.48,66.51,12100.0,59.6995,59.6995,59.6368,59.6637,12100.0
2014-07-14 12:30:00,66.5,66.5,66.33,66.33,6800.0,59.6547,59.6547,59.5022,59.5022,6800.0
2014-07-14 12:40:00,66.32,66.37,66.22,66.22,7500.0,59.4932,59.5381,59.4035,59.4035,7500.0
2014-07-14 12:50:00,66.18,66.18,66.05,66.15,18800.0,59.3676,59.3676,59.251,59.3407,18800.0
2014-07-14 13:00:00,66.14,66.32,66.14,66.32,8800.0,59.3318,59.4932,59.3318,59.4932,8800.0
2014-07-14 13:10:00,66.3,66.31,66.19,66.23,15400.0,59.4753,59.4843,59.3766,59.4125,15400.0
2014-07-14 13:20:00,66.24,66.28,66.23,66.28,9500.0,59.4215,59.4573,59.4125,59.4573,9500.0
2014-07-14 13:30:00,66.28,66.29,66.2,66.23,27200.0,59.4573,59.4663,59.3856,59.4125,27200.0
2014-07-14 13:40:00,66.23,66.27,66.21,66.23,11800.0,59.4125,59.4484,59.3945,59.4125,11800.0
2014-07-14 13:50:00,66.23,66.3,66.19,66.23,22100.0,59.4125,59.4753,59.3766,59.4125,22100.0
2014-07-14 14:00:00,66.22,66.29,66.22,66.29,13800.0,59.4035,59.4663,59.4035,59.4663,13800.0
2014-07-14 14:10:00,66.3,66.36,66.22,66.36,28900.0,59.4753,59.5291,59.4035,59.5291,28900.0
2014-07-14 14:20:00,66.36,66.44,66.33,66.42,15600.0,59.5291,59.6009,59.5022,59.5829,15600.0
2014-07-14 14:30:00,66.39,66.4,66.29,66.3,26700.0,59.556,59.565,59.4663,59.4753,26700.0
2014-07-14 14:40:00,66.31,66.39,66.31,66.39,19800.0,59.4843,59.556,59.4843,59.556,19800.0
2014-07-14 14:50:00,66.39,66.45,66.36,66.4,19900.0,59.556,59.6098,59.5291,59.565,19900.0
2014-07-14 15:00:00,66.4,66.43,66.35,66.4,19100.0,59.565,59.5919,59.5201,59.565,19100.0
2014-07-14 15:10:00,66.41,66.41,66.29,66.38,55600.0,59.574,59.574,59.4663,59.547,55600.0
2014-07-14 15:20:00,66.38,66.39,66.33,66.33,45600.0,59.547,59.556,59.5022,59.5022,45600.0
2014-07-14 15:30:00,66.33,66.39,66.33,66.36,44000.0,59.5022,59.556,59.5022,59.5291,44000.0
2014-07-14 15:40:00,66.36,66.37,66.34,66.36,57800.0,59.5291,59.5381,59.5112,59.5291,57800.0
2014-07-14 15:50:00,66.37,66.43,66.33,66.35,123700.0,59.5381,59.5919,59.5022,59.5201,123700.0
2014-07-15 09:30:00,66.35,66.64,66.25,66.29,75600.0,59.5201,59.7803,59.4304,59.4663,75600.0
2014-07-15 09:40:00,66.25,66.86,66.23,66.65,51000.0,59.4304,59.9776,59.4125,59.7893,51000.0
2014-07-15 09:50:00,66.64,66.68,66.52,66.56,40100.0,59.7803,59.8162,59.6726,59.7085,40100.0
2014-07-15 10:00:00,66.56,66.69,66.46,66.53,22100.0,59.7085,59.8251,59.6188,59.6816,22100.0
2014-07-15 10:10:00,66.49,66.53,66.24,66.24,75700.0,59.6457,59.6816,59.4215,59.4215,75700.0
2014-07-15 10:20:00,66.22,66.5,66.12,66.44,29300.0,59.4035,59.6547,59.3138,59.6009,29300.0
2014-07-15 10:30:00,66.45,66.47,66.08,66.08,10600.0,59.6098,59.6278,59.2779,59.2779,10600.0
2014-07-15 10:40:00,66.1,66.15,65.86,65.89,47400.0,59.2959,59.3407,59.0806,59.1075,47400.0
2014-07-15 10:50:00,65.86,65.98,65.75,65.79,83500.0,59.0806,59.1882,58.9819,59.0178,83500.0
2014-07-15 11:00:00,65.78,65.89,65.73,65.85,48800.0,59.0088,59.1075,58.964,59.0716,48800.0
2014-07-15 11:10:00,65.85,66.17,65.84,66.17,35200.0,59.0716,59.3587,59.0626,59.3587,35200.0
2014-07-15 11:20:00,66.18,66.18,66.0,66.0,21900.0,59.3676,59.3676,59.2062,59.2062,21900.0
2014-07-15 11:30:00,65.99,65.99,65.66,65.74,37700.0,59.1972,59.1972,58.9012,58.9729,37700.0
2014-07-15 11:40:00,65.72,65.75,65.55,65.66,21100.0,58.955,58.9819,58.8025,58.9012,21100.0
2014-07-15 11:50:00,65.68,65.76,65.46,65.51,56700.0,58.9191,58.9909,58.7217,58.7666,56700.0
2014-07-15 12:00:00,65.49,65.65,65.39,65.58,57200.0,58.7487,58.8922,58.659,58.8294,57200.0
2014-07-15 12:10:00,65.55,65.66,65.42,65.6,38600.0,58.8025,58.9012,58.6859,58.8473,38600.0
2014-07-15 12:20:00,65.63,65.82,65.6,65.75,26700.0,58.8742,59.0447,58.8473,58.9819,26700.0
2014-07-15 12:30:00,65.75,65.92,65.7,65.92,23100.0,58.9819,59.1344,58.937,59.1344,23100.0
2014-07-15 12:40:00,65.91,65.93,65.86,65.91,30400.0,59.1254,59.1434,59.0806,59.1254,30400.0
2014-07-15 12:50:00,65.92,65.92,65.78,65.78,18600.0,59.1344,59.1344,59.0088,59.0088,18600.0
2014-07-15 13:00:00,65.78,65.9,65.78,65.89,24000.0,59.0088,59.1165,59.0088,59.1075,24000.0
2014-07-15 13:10:00,65.88,66.01,65.85,65.99,77700.0,59.0985,59.2151,59.0716,59.1972,77700.0
2014-07-15 13:20:00,66.01,66.01,65.86,65.95,43400.0,59.2151,59.2151,59.0806,59.1613,43400.0
2014-07-15 13:30:00,65.93,65.96,65.85,65.86,38300.0,59.1434,59.1703,59.0716,59.0806,38300.0
2014-07-15 13:40:00,65.86,65.92,65.79,65.9,24800.0,59.0806,59.1344,59.0178,59.1165,24800.0
2014-07-15 13:50:00,65.91,65.94,65.72,65.78,27000.0,59.1254,59.1523,58.955,59.0088,27000.0
2014-07-15 14:00:00,65.78,65.87,65.77,65.78,24700.0,59.0088,59.0895,58.9998,59.0088,24700.0
2014-07-15 14:10:00,65.81,65.92,65.81,65.9,29000.0,59.0357,59.1344,59.0357,59.1165,29000.0
2014-07-15 14:20:00,65.9,65.92,65.82,65.92,32900.0,59.1165,59.1344,59.0447,59.1344,32900.0
2014-07-15 14:30:00,65.91,65.92,65.83,65.83,26500.0,59.1254,59.1344,59.0537,59.0537,26500.0
2014-07-15 14:40:00,65.85,65.9,65.81,65.82,22800.0,59.0716,59.1165,59.0357,59.0447,22800.0
2014-07-15 14:50:00,65.83,65.84,65.67,65.76,66400.0,59.0537,59.0626,58.9101,58.9909,66400.0
2014-07-15 15:00:00,65.76,65.79,65.54,65.54,41100.0,58.9909,59.0178,58.7935,58.7935,41100.0
2014-07-15 15:10:00,65.54,65.73,65.49,65.67,64400.0,58.7935,58.964,58.7487,58.9101,64400.0
2014-07-15 15:20:00,65.68,65.7,65.63,65.64,50200.0,58.9191,58.937,58.8742,58.8832,50200.0
2014-07-15 15:30:00,65.65,65.65,65.53,65.56,38800.0,58.8922,58.8922,58.7845,58.8115,38800.0
2014-07-15 15:40:00,65.57,65.6,65.54,65.58,61900.0,58.8204,58.8473,58.7935,58.8294,61900.0
2014-07-15 15:50:00,65.6,65.8,65.58,65.75,172500.0,58.8473,59.0268,58.8294,58.9819,172500.0
2014-07-16 09:30:00,66.3,66.91,66.19,66.69,72800.0,59.4753,60.0225,59.3766,59.8251,72800.0
2014-07-16 09:40:00,66.69,67.09,66.68,66.85,45900.0,59.8251,60.184,59.8162,59.9687,45900.0
2014-07-16 09:50:00,66.85,66.91,66.51,66.7,45300.0,59.9687,60.0225,59.6637,59.8341,45300.0
2014-07-16 10:00:00,66.66,66.81,66.56,66.71,34600.0,59.7982,59.9328,59.7085,59.8431,34600.0
2014-07-16 10:10:00,66.69,66.72,66.45,66.59,38400.0,59.8251,59.852,59.6098,59.7354,38400.0
2014-07-16 10:20:00,66.59,66.7,66.43,66.7,34000.0,59.7354,59.8341,59.5919,59.8341,34000.0
2014-07-16 10:30:00,66.67,66.71,66.47,66.47,32300.0,59.8072,59.8431,59.6278,59.6278,32300.0
2014-07-16 10:40:00,66.47,66.54,66.15,66.18,40000.0,59.6278,59.6906,59.3407,59.3676,40000.0
2014-07-16 10:50:00,66.19,66.4,66.12,66.29,24200.0,59.3766,59.565,59.3138,59.4663,24200.0
2014-07-16 11:00:00,66.31,66.46,66.26,66.42,12200.0,59.4843,59.6188,59.4394,59.5829,12200.0
2014-07-16 11:10:00,66.41,66.52,66.39,66.42,15200.0,59.574,59.6726,59.556,59.5829,15200.0
2014-07-16 11:20:00,66.44,66.53,66.34,66.53,22700.0,59.6009,59.6816,59.5112,59.6816,22700.0
2014-07-16 11:30:00,66.51,66.61,66.4,66.4,28900.0,59.6637,59.7534,59.565,59.565,28900.0
2014-07-16 11:40:00,66.41,66.64,66.41,66.6,18000.0,59.574,59.7803,59.574,59.7444,18000.0
2014-07-16 11:50:00,66.6,66.7,66.51,66.55,32100.0,59.7444,59.8341,59.6637,59.6995,32100.0
2014-07-16 12:00:00,66.56,66.75,66.56,66.73,19900.0,59.7085,59.879,59.7085,59.861,19900.0
2014-07-16 12:10:00,66.71,66.79,66.67,66.78,14900.0,59.8431,59.9148,59.8072,59.9059,14900.0
2014-07-16 12:20:00,66.77,66.78,66.66,66.66,29700.0,59.8969,59.9059,59.7982,59.7982,29700.0
2014-07-16 12:30:00,66.71,66.74,66.66,66.7,16900.0,59.8431,59.87,59.7982,59.8341,16900.0
2014-07-16 12:40:00,66.7,66.77,66.66,66.71,22700.0,59.8341,59.8969,59.7982,59.8431,22700.0
2014-07-16 12:50:00,66.7,66.82,66.69,66.78,38400.0,59.8341,59.9418,59.8251,59.9059,38400.0
2014-07-16 13:00:00,66.77,66.83,66.74,66.75,23200.0,59.8969,59.9507,59.87,59.879,23200.0
2014-07-16 13:10:00,66.76,66.93,66.76,66.93,21300.0,59.8879,60.0404,59.8879,60.0404,21300.0
2014-07-16 13:20:00,66.92,66.94,66.85,66.91,23700.0,60.0315,60.0494,59.9687,60.0225,23700.0
2014-07-16 13:30:00,66.91,66.96,66.88,66.93,15300.0,60.0225,60.0673,59.9956,60.0404,15300.0
2014-07-16 13:40:00,66.94,66.99,66.91,66.94,26100.0,60.0494,60.0943,60.0225,60.0494,26100.0
2014-07-16 13:50:00,66.97,66.99,66.93,66.99,11800.0,60.0763,60.0943,60.0404,60.0943,11800.0
2014-07-16 14:00:00,66.98,67.09,66.98,67.0,30300.0,60.0853,60.184,60.0853,60.1032,30300.0
2014-07-16 14:10:00,67.0,67.22,67.0,67.12,29600.0,60.1032,60.3006,60.1032,60.2109,29600.0
2014-07-16 14:20:00,67.11,67.21,67.07,67.19,20400.0,60.2019,60.2916,60.166,60.2737,20400.0
2014-07-16 14:30:00,67.19,67.25,67.17,67.18,60900.0,60.2737,60.3275,60.2557,60.2647,60900.0
2014-07-16 14:40:00,67.19,67.26,67.15,67.2,37800.0,60.2737,60.3365,60.2378,60.2826,37800.0
2014-07-16 14:50:00,67.18,67.25,67.15,67.16,35700.0,60.2647,60.3275,60.2378,60.2468,35700.0
2014-07-16 15:00:00,67.15,67.16,67.01,67.13,49100.0,60.2378,60.2468,60.1122,60.2198,49100.0
2014-07-16 15:10:00,67.12,67.19,67.06,67.06,34800.0,60.2109,60.2737,60.157,60.157,34800.0
2014-07-16 15:20:00,67.07,67.19,67.06,67.18,50300.0,60.166,60.2737,60.157,60.2647,50300.0
2014-07-16 15:30:00,67.14,67.18,67.03,67.08,46300.0,60.2288,60.2647,60.1301,60.175,46300.0
2014-07-16 15:40:00,67.08,67.09,66.95,67.0,78400.0,60.175,60.184,60.0584,60.1032,78400.0
2014-07-16 15:50:00,67.0,67.12,67.0,67.03,113600.0,60.1032,60.2109,60.1032,60.1301,113600.0
2014-07-17 09:30:00,66.35,66.47,66.02,66.29,82400.0,59.5201,59.6278,59.2241,59.4663,82400.0
2014-07-17 09:40:00,66.38,66.45,66.12,66.16,44800.0,59.547,59.6098,59.3138,59.3497,44800.0
2014-07-17 09:50:00,66.17,66.28,66.14,66.25,62500.0,59.3587,59.4573,59.3318,59.4304,62500.0
2014-07-17 10:00:00,66.3,66.44,66.21,66.23,67800.0,59.4753,59.6009,59.3945,59.4125,67800.0
2014-07-17 10:10:00,66.25,66.33,66.21,66.32,72700.0,59.4304,59.5022,59.3945,59.4932,72700.0
2014-07-17 10:20:00,66.3,66.44,66.23,66.35,76400.0,59.4753,59.6009,59.4125,59.5201,76400.0
2014-07-17 10:30:00,66.36,66.37,66.24,66.29,99900.0,59.5291,59.5381,59.4215,59.4663,99900.0
2014-07-17 10:40:00,66.29,66.33,66.22,66.22,61100.0,59.4663,59.5022,59.4035,59.4035,61100.0
2014-07-17 10:50:00,66.22,66.34,66.22,66.25,62400.0,59.4035,59.5112,59.4035,59.4304,62400.0
2014-07-17 11:00:00,66.25,66.35,66.05,66.07,51500.0,59.4304,59.5201,59.251,59.269,51500.0
2014-07-17 11:10:00,66.07,66.23,65.88,65.88,122000.0,59.269,59.4125,59.0985,59.0985,122000.0
2014-07-17 11:20:00,65.9,65.9,65.7,65.74,98600.0,59.1165,59.1165,58.937,58.9729,98600.0
2014-07-17 11:30:00,65.73,65.84,65.42,65.72,48700.0,58.964,59.0626,58.6859,58.955,48700.0
2014-07-17 11:40:00,65.73,65.8,65.63,65.75,35200.0,58.964,59.0268,58.8742,58.9819,35200.0
2014-07-17 11:50:00,65.74,65.75,65.5,65.53,31300.0,58.9729,58.9819,58.7576,58.7845,31300.0
2014-07-17 12:00:00,65.52,65.53,65.25,65.45,60800.0,58.7756,58.7845,58.5334,58.7128,60800.0
2014-07-17 12:10:00,65.47,65.59,65.46,65.54,22800.0,58.7307,58.8384,58.7217,58.7935,22800.0
2014-07-17 12:20:00,65.51,65.51,65.3,65.36,34100.0,58.7666,58.7666,58.5782,58.632,34100.0
2014-07-17 12:30:00,65.38,65.53,65.34,65.51,23200.0,58.65,58.7845,58.6141,58.7666,23200.0
2014-07-17 12:40:00,65.52,65.62,65.43,65.62,31700.0,58.7756,58.8653,58.6948,58.8653,31700.0
2014-07-17 12:50:00,65.6,65.66,65.51,65.64,19100.0,58.8473,58.9012,58.7666,58.8832,19100.0
2014-07-17 13:00:00,65.63,65.82,65.6,65.78,20500.0,58.8742,59.0447,58.8473,59.0088,20500.0
2014-07-17 13:10:00,65.8,65.9,65.79,65.84,17100.0,59.0268,59.1165,59.0178,59.0626,17100.0
2014-07-17 13:20:00,65.84,65.88,65.76,65.79,17700.0,59.0626,59.0985,58.9909,59.0178,17700.0
2014-07-17 13:30:00,65.81,65.96,65.75,65.77,57600.0,59.0357,59.1703,58.9819,58.9998,57600.0
2014-07-17 13:40:00,65.77,65.9,65.75,65.83,43800.0,58.9998,59.1165,58.9819,59.0537,43800.0
2014-07-17 13:50:00,65.84,65.9,65.77,65.85,44900.0,59.0626,59.1165,58.9998,59.0716,44900.0
2014-07-17 14:00:00,65.85,65.87,65.57,65.59,26700.0,59.0716,59.0895,58.8204,58.8384,26700.0
2014-07-17 14:10:00,65.59,65.74,65.59,65.68,32600.0,58.8384,58.9729,58.8384,58.9191,32600.0
2014-07-17 14:20:00,65.65,65.68,65.48,65.5,38100.0,58.8922,58.9191,58.7397,58.7576,38100.0
2014-07-17 14:30:00,65.49,65.61,65.49,65.59,22400.0,58.7487,58.8563,58.7487,58.8384,22400.0
2014-07-17 14:40:00,65.59,65.6,65.38,65.39,44000.0,58.8384,58.8473,58.65,58.659,44000.0
2014-07-17 14:50:00,65.37,65.53,65.37,65.52,55000.0,58.641,58.7845,58.641,58.7756,55000.0
2014-07-17 15:00:00,65.53,65.7,65.51,65.67,117100.0,58.7845,58.937,58.7666,58.9101,117100.0
2014-07-17 15:10:00,65.67,65.71,65.24,65.27,49200.0,58.9101,58.946,58.5244,58.5513,49200.0
2014-07-17 15:20:00,65.27,65.36,65.06,65.1,84200.0,58.5513,58.632,58.3629,58.3988,84200.0
2014-07-17 15:30:00,65.08,65.08,64.89,64.92,164600.0,58.3809,58.3809,58.2104,58.2373,164600.0
2014-07-17 15:40:00,64.93,64.97,64.74,64.9,125600.0,58.2463,58.2822,58.0759,58.2194,125600.0
2014-07-17 15:50:00,64.89,64.99,64.84,64.94,294100.0,58.2104,58.3001,58.1656,58.2553,294100.0
2014-07-18 09:30:00,64.69,65.71,64.69,65.66,140300.0,58.031,58.946,58.031,58.9012,140300.0
2014-07-18 09:40:00,65.63,65.74,65.28,65.28,43900.0,58.8742,58.9729,58.5603,58.5603,43900.0
2014-07-18 09:50:00,65.28,65.53,65.17,65.41,61700.0,58.5603,58.7845,58.4616,58.6769,61700.0
2014-07-18 10:00:00,65.49,66.0,65.47,65.99,106400.0,58.7487,59.2062,58.7307,59.1972,106400.0
2014-07-18 10:10:00,66.0,66.01,65.71,65.95,143700.0,59.2062,59.2151,58.946,59.1613,143700.0
2014-07-18 10:20:00,65.94,66.23,65.91,66.19,50100.0,59.1523,59.4125,59.1254,59.3766,50100.0
2014-07-18 10:30:00,66.22,66.41,66.08,66.3,86000.0,59.4035,59.574,59.2779,59.4753,86000.0
2014-07-18 10:40:00,66.3,66.3,65.93,66.06,43400.0,59.4753,59.4753,59.1434,59.26,43400.0
2014-07-18 10:50:00,66.12,66.37,66.1,66.31,34700.0,59.3138,59.5381,59.2959,59.4843,34700.0
2014-07-18 11:00:00,66.32,66.41,66.2,66.21,31500.0,59.4932,59.574,59.3856,59.3945,31500.0
2014-07-18 11:10:00,66.21,66.35,66.2,66.23,25500.0,59.3945,59.5201,59.3856,59.4125,25500.0
2014-07-18 11:20:00,66.24,66.3,66.16,66.2,29300.0,59.4215,59.4753,59.3497,59.3856,29300.0
2014-07-18 11:30:00,66.18,66.3,66.1,66.29,51300.0,59.3676,59.4753,59.2959,59.4663,51300.0
2014-07-18 11:40:00,66.28,66.46,66.28,66.46,29800.0,59.4573,59.6188,59.4573,59.6188,29800.0
2014-07-18 11:50:00,66.47,66.47,66.07,66.09,42200.0,59.6278,59.6278,59.269,59.2869,42200.0
2014-07-18 12:00:00,66.09,66.23,66.06,66.22,39600.0,59.2869,59.4125,59.26,59.4035,39600.0
2014-07-18 12:10:00,66.21,66.31,66.17,66.25,30000.0,59.3945,59.4843,59.3587,59.4304,30000.0
2014-07-18 12:20:00,66.25,66.34,66.19,66.19,36200.0,59.4304,59.5112,59.3766,59.3766,36200.0
2014-07-18 12:30:00,66.21,66.22,66.11,66.17,12400.0,59.3945,59.4035,59.3048,59.3587,12400.0
2014-07-18 12:40:00,66.19,66.31,66.19,66.26,30900.0,59.3766,59.4843,59.3766,59.4394,30900.0
2014-07-18 12:50:00,66.27,66.29,66.2,66.2,11800.0,59.4484,59.4663,59.3856,59.3856,11800.0
2014-07-18 13:00:00,66.23,66.24,66.13,66.18,41000.0,59.4125,59.4215,59.3228,59.3676,41000.0
2014-07-18 13:10:00,66.17,66.24,66.13,66.24,25100.0,59.3587,59.4215,59.3228,59.4215,25100.0
2014-07-18 13:20:00,66.21,66.23,66.16,66.2,17200.0,59.3945,59.4125,59.3497,59.3856,17200.0
2014-07-18 13:30:00,66.2,66.21,66.14,66.16,30200.0,59.3856,59.3945,59.3318,59.3497,30200.0
2014-07-18 13:40:00,66.17,66.29,66.16,66.21,41700.0,59.3587,59.4663,59.3497,59.3945,41700.0
2014-07-18 13:50:00,66.2,66.27,66.12,66.23,19800.0,59.3856,59.4484,59.3138,59.4125,19800.0
2014-07-18 14:00:00,66.24,66.27,66.21,66.25,27100.0,59.4215,59.4484,59.3945,59.4304,27100.0
2014-07-18 14:10:00,66.24,66.31,66.24,66.27,72700.0,59.4215,59.4843,59.4215,59.4484,72700.0
2014-07-18 14:20:00,66.27,66.35,66.23,66.27,40300.0,59.4484,59.5201,59.4125,59.4484,40300.0
2014-07-18 14:30:00,66.28,66.47,66.27,66.4,68900.0,59.4573,59.6278,59.4484,59.565,68900.0
2014-07-18 14:40:00,66.41,66.43,66.29,66.34,30300.0,59.574,59.5919,59.4663,59.5112,30300.0
2014-07-18 14:50:00,66.33,66.42,66.28,66.41,17500.0,59.5022,59.5829,59.4573,59.574,17500.0
2014-07-18 15:00:00,66.42,66.52,66.4,66.52,32300.0,59.5829,59.6726,59.565,59.6726,32300.0
2014-07-18 15:10:00,66.52,66.63,66.5,66.6,65900.0,59.6726,59.7713,59.6547,59.7444,65900.0
2014-07-18 15:20:00,66.6,66.65,66.58,66.59,64900.0,59.7444,59.7893,59.7265,59.7354,64900.0
2014-07-18 15:30:00,66.59,66.64,66.52,66.52,131600.0,59.7354,59.7803,59.6726,59.6726,131600.0
2014-07-18 15:40:00,66.52,66.57,66.51,66.52,108800.0,59.6726,59.7175,59.6637,59.6726,108800.0
2014-07-18 15:50:00,66.52,66.62,66.52,66.6,141200.0,59.6726,59.7623,59.6726,59.7444,141200.0
2014-07-21 09:30:00,66.55,66.77,66.19,66.69,66500.0,59.6995,59.8969,59.3766,59.8251,66500.0
2014-07-21 09:40:00,66.69,67.16,66.66,67.16,134700.0,59.8251,60.2468,59.7982,60.2468,134700.0
2014-07-21 09:50:00,67.14,67.4,66.89,66.9,79800.0,60.2288,60.4621,60.0045,60.0135,79800.0
2014-07-21 10:00:00,66.89,66.98,66.62,66.77,58200.0,60.0045,60.0853,59.7623,59.8969,58200.0
2014-07-21 10:10:00,66.78,66.94,66.66,66.7,67500.0,59.9059,60.0494,59.7982,59.8341,67500.0
2014-07-21 10:20:00,66.66,66.71,66.47,66.57,28900.0,59.7982,59.8431,59.6278,59.7175,28900.0
2014-07-21 10:30:00,66.57,66.61,66.22,66.22,39700.0,59.7175,59.7534,59.4035,59.4035,39700.0
2014-07-21 10:40:00,66.22,66.38,66.13,66.21,30700.0,59.4035,59.547,59.3228,59.3945,30700.0
2014-07-21 10:50:00,66.18,66.31,66.1,66.17,29700.0,59.3676,59.4843,59.2959,59.3587,29700.0
2014-07-21 11:00:00,66.16,66.36,66.04,66.24,30300.0,59.3497,59.5291,59.242,59.4215,30300.0
2014-07-21 11:10:00,66.23,66.29,66.04,66.1,43600.0,59.4125,59.4663,59.242,59.2959,43600.0
2014-07-21 11:20:00,66.13,66.28,66.11,66.14,79800.0,59.3228,59.4573,59.3048,59.3318,79800.0
2014-07-21 11:30:00,66.14,66.15,66.0,66.14,41100.0,59.3318,59.3407,59.2062,59.3318,41100.0
2014-07-21 11:40:00,66.12,66.17,65.87,65.89,40800.0,59.3138,59.3587,59.0895,59.1075,40800.0
2014-07-21 11:50:00,65.91,66.16,65.87,66.13,28200.0,59.1254,59.3497,59.0895,59.3228,28200.0
2014-07-21 12:00:00,66.14,66.16,66.04,66.09,12600.0,59.3318,59.3497,59.242,59.2869,12600.0
2014-07-21 12:10:00,66.15,66.15,65.95,66.01,46200.0,59.3407,59.3407,59.1613,59.2151,46200.0
2014-07-21 12:20:00,66.01,66.15,66.0,66.14,20700.0,59.2151,59.3407,59.2062,59.3318,20700.0
2014-07-21 12:30:00,66.13,66.17,66.08,66.1,27300.0,59.3228,59.3587,59.2779,59.2959,27300.0
2014-07-21 12:40:00,66.1,66.19,66.09,66.15,29100.0,59.2959,59.3766,59.2869,59.3407,29100.0
2014-07-21 12:50:00,66.14,66.17,66.08,66.12,41200.0,59.3318,59.3587,59.2779,59.3138,41200.0
2014-07-21 13:00:00,66.09,66.09,65.87,66.0,60400.0,59.2869,59.2869,59.0895,59.2062,60400.0
2014-07-21 13:10:00,66.01,66.03,65.95,65.98,15500.0,59.2151,59.2331,59.1613,59.1882,15500.0
2014-07-21 13:20:00,66.0,66.03,65.97,66.0,40500.0,59.2062,59.2331,59.1793,59.2062,40500.0
2014-07-21 13:30:00,65.99,66.4,65.99,66.37,41500.0,59.1972,59.565,59.1972,59.5381,41500.0
2014-07-21 13:40:00,66.37,66.53,66.37,66.47,26000.0,59.5381,59.6816,59.5381,59.6278,26000.0
2014-07-21 13:50:00,66.48,66.48,66.35,66.37,31300.0,59.6368,59.6368,59.5201,59.5381,31300.0
2014-07-21 14:00:00,66.4,66.51,66.35,66.5,22500.0,59.565,59.6637,59.5201,59.6547,22500.0
2014-07-21 14:10:00,66.51,66.51,66.27,66.3,23400.0,59.6637,59.6637,59.4484,59.4753,23400.0
2014-07-21 14:20:00,66.28,66.4,66.27,66.31,51300.0,59.4573,59.565,59.4484,59.4843,51300.0
2014-07-21 14:30:00,66.31,66.31,66.13,66.25,28400.0,59.4843,59.4843,59.3228,59.4304,28400.0
2014-07-21 14:40:00,66.25,66.28,66.23,66.26,36200.0,59.4304,59.4573,59.4125,59.4394,36200.0
2014-07-21 14:50:00,66.27,66.39,66.24,66.26,52800.0,59.4484,59.556,59.4215,59.4394,52800.0
2014-07-21 15:00:00,66.26,66.37,66.26,66.37,59300.0,59.4394,59.5381,59.4394,59.5381,59300.0
2014-07-21 15:10:00,66.36,66.4,66.29,66.36,40800.0,59.5291,59.565,59.4663,59.5291,40800.0
2014-07-21 15:20:00,66.35,66.42,66.31,66.4,39700.0,59.5201,59.5829,59.4843,59.565,39700.0
2014-07-21 15:30:00,66.39,66.39,66.28,66.31,57400.0,59.556,59.556,59.4573,59.4843,57400.0
2014-07-21 15:40:00,66.31,66.36,66.26,66.3,70300.0,59.4843,59.5291,59.4394,59.4753,70300.0
2014-07-21 15:50:00,66.3,66.33,66.24,66.28,143000.0,59.4753,59.5022,59.4215,59.4573,143000.0
2014-07-22 09:30:00,66.5,67.32,66.5,66.75,353900.0,59.6547,60.3903,59.6547,59.879,353900.0
2014-07-22 09:40:00,66.75,66.81,66.51,66.69,211000.0,59.879,59.9328,59.6637,59.8251,211000.0
2014-07-22 09:50:00,66.69,66.81,66.28,66.33,186000.0,59.8251,59.9328,59.4573,59.5022,186000.0
2014-07-22 10:00:00,66.33,66.92,66.33,66.88,103300.0,59.5022,60.0315,59.5022,59.9956,103300.0
2014-07-22 10:10:00,66.89,66.94,66.71,66.72,38800.0,60.0045,60.0494,59.8431,59.852,38800.0
2014-07-22 10:20:00,66.74,66.77,66.66,66.7,52200.0,59.87,59.8969,59.7982,59.8341,52200.0
2014-07-22 10:30:00,66.7,66.71,66.33,66.42,35400.0,59.8341,59.8431,59.5022,59.5829,35400.0
2014-07-22 10:40:00,66.43,66.47,66.31,66.37,28000.0,59.5919,59.6278,59.4843,59.5381,28000.0
2014-07-22 10:50:00,66.35,66.57,66.34,66.57,42900.0,59.5201,59.7175,59.5112,59.7175,42900.0
2014-07-22 11:00:00,66.54,66.72,66.54,66.7,52400.0,59.6906,59.852,59.6906,59.8341,52400.0
2014-07-22 11:10:00,66.69,66.72,66.62,66.71,57100.0,59.8251,59.852,59.7623,59.8431,57100.0
2014-07-22 11:20:00,66.71,66.73,66.57,66.57,27600.0,59.8431,59.861,59.7175,59.7175,27600.0
2014-07-22 11:30:00,66.53,66.62,66.46,66.47,19500.0,59.6816,59.7623,59.6188,59.6278,19500.0
2014-07-22 11:40:00,66.5,66.58,66.37,66.37,124100.0,59.6547,59.7265,59.5381,59.5381,124100.0
2014-07-22 11:50:00,66.38,66.57,66.34,66.47,37500.0,59.547,59.7175,59.5112,59.6278,37500.0
2014-07-22 12:00:00,66.46,66.64,66.45,66.63,18000.0,59.6188,59.7803,59.6098,59.7713,18000.0
2014-07-22 12:10:00,66.63,66.82,66.63,66.72,78600.0,59.7713,59.9418,59.7713,59.852,78600.0
2014-07-22 12:20:00,66.71,66.71,66.63,66.68,48600.0,59.8431,59.8431,59.7713,59.8162,48600.0
2014-07-22 12:30:00,66.7,66.7,66.64,66.68,24700.0,59.8341,59.8341,59.7803,59.8162,24700.0
2014-07-22 12:40:00,66.69,66.7,66.53,66.54,28400.0,59.8251,59.8341,59.6816,59.6906,28400.0
2014-07-22 12:50:00,66.53,66.58,66.5,66.58,26200.0,59.6816,59.7265,59.6547,59.7265,26200.0
2014-07-22 13:00:00,66.57,66.69,66.57,66.66,45800.0,59.7175,59.8251,59.7175,59.7982,45800.0
2014-07-22 13:10:00,66.66,66.71,66.64,66.66,61900.0,59.7982,59.8431,59.7803,59.7982,61900.0
2014-07-22 13:20:00,66.64,66.65,66.6,66.61,43500.0,59.7803,59.7893,59.7444,59.7534,43500.0
2014-07-22 13:30:00,66.62,66.63,66.6,66.6,34900.0,59.7623,59.7713,59.7444,59.7444,34900.0
2014-07-22 13:40:00,66.6,66.66,66.57,66.61,39700.0,59.7444,59.7982,59.7175,59.7534,39700.0
2014-07-22 13:50:00,66.61,66.62,66.56,66.58,63200.0,59.7534,59.7623,59.7085,59.7265,63200.0
2014-07-22 14:00:00,66.58,66.68,66.56,66.66,90300.0,59.7265,59.8162,59.7085,59.7982,90300.0
2014-07-22 14:10:00,66.66,66.67,66.6,66.66,78400.0,59.7982,59.8072,59.7444,59.7982,78400.0
2014-07-22 14:20:00,66.67,66.7,66.6,66.69,98600.0,59.8072,59.8341,59.7444,59.8251,98600.0
2014-07-22 14:30:00,66.69,66.69,66.55,66.6,106100.0,59.8251,59.8251,59.6995,59.7444,106100.0
2014-07-22 14:40:00,66.6,66.64,66.41,66.41,36500.0,59.7444,59.7803,59.574,59.574,36500.0
2014-07-22 14:50:00,66.4,66.53,66.34,66.34,62300.0,59.565,59.6816,59.5112,59.5112,62300.0
2014-07-22 15:00:00,66.33,66.46,66.29,66.45,108100.0,59.5022,59.6188,59.4663,59.6098,108100.0
2014-07-22 15:10:00,66.46,66.48,66.34,66.35,60700.0,59.6188,59.6368,59.5112,59.5201,60700.0
2014-07-22 15:20:00,66.34,66.48,66.34,66.48,50500.0,59.5112,59.6368,59.5112,59.6368,50500.0
2014-07-22 15:30:00,66.48,66.49,66.34,66.36,93500.0,59.6368,59.6457,59.5112,59.5291,93500.0
2014-07-22 15:40:00,66.36,66.4,66.3,66.31,115000.0,59.5291,59.565,59.4753,59.4843,115000.0
2014-07-22 15:50:00,66.32,66.36,66.2,66.25,317900.0,59.4932,59.5291,59.3856,59.4304,317900.0
2014-07-23 09:30:00,66.1,66.59,64.84,64.89,188400.0,59.2959,59.7354,58.1656,58.2104,188400.0
2014-07-23 09:40:00,64.85,65.29,64.36,64.98,172700.0,58.1745,58.5692,57.735,58.2912,172700.0
2014-07-23 09:50:00,64.98,65.04,64.35,64.51,157000.0,58.2912,58.345,57.726,57.8695,157000.0
2014-07-23 10:00:00,64.5,64.62,64.32,64.46,124600.0,57.8606,57.9682,57.6991,57.8247,124600.0
2014-07-23 10:10:00,64.5,64.76,64.45,64.72,167000.0,57.8606,58.0938,57.8157,58.0579,167000.0
2014-07-23 10:20:00,64.75,64.88,64.58,64.74,224500.0,58.0848,58.2015,57.9323,58.0759,224500.0
2014-07-23 10:30:00,64.74,64.81,64.64,64.75,259000.0,58.0759,58.1387,57.9862,58.0848,259000.0
2014-07-23 10:40:00,64.75,64.77,64.43,64.5,212400.0,58.0848,58.1028,57.7978,57.8606,212400.0
2014-07-23 10:50:00,64.49,64.76,64.48,64.62,258600.0,57.8516,58.0938,57.8426,57.9682,258600.0
2014-07-23 11:00:00,64.62,64.72,64.4,64.48,100400.0,57.9682,58.0579,57.7709,57.8426,100400.0
2014-07-23 11:10:00,64.49,64.63,64.45,64.48,79700.0,57.8516,57.9772,57.8157,57.8426,79700.0
2014-07-23 11:20:00,64.5,64.57,64.4,64.47,102900.0,57.8606,57.9234,57.7709,57.8337,102900.0
2014-07-23 11:30:00,64.48,64.66,64.35,64.64,119300.0,57.8426,58.0041,57.726,57.9862,119300.0
2014-07-23 11:40:00,64.64,64.73,64.6,64.67,47400.0,57.9862,58.0669,57.9503,58.0131,47400.0
2014-07-23 11:50:00,64.67,64.67,64.36,64.44,63500.0,58.0131,58.0131,57.735,57.8067,63500.0
2014-07-23 12:00:00,64.38,64.6,64.37,64.58,49800.0,57.7529,57.9503,57.744,57.9323,49800.0
2014-07-23 12:10:00,64.61,64.65,64.15,64.24,86700.0,57.9592,57.9951,57.5466,57.6273,86700.0
2014-07-23 12:20:00,64.24,64.28,64.06,64.11,84100.0,57.6273,57.6632,57.4659,57.5107,84100.0
2014-07-23 12:30:00,64.11,64.11,63.8,63.85,116100.0,57.5107,57.5107,57.2326,57.2775,116100.0
2014-07-23 12:40:00,63.85,64.26,63.66,64.2,125200.0,57.2775,57.6453,57.107,57.5914,125200.0
2014-07-23 12:50:00,64.17,64.17,63.64,64.09,37000.0,57.5645,57.5645,57.0891,57.4928,37000.0
2014-07-23 13:00:00,64.11,64.26,64.05,64.26,52900.0,57.5107,57.6453,57.4569,57.6453,52900.0
2014-07-23 13:10:00,64.21,64.33,64.15,64.25,114200.0,57.6004,57.7081,57.5466,57.6363,114200.0
2014-07-23 13:20:00,64.25,64.31,64.18,64.22,69900.0,57.6363,57.6901,57.5735,57.6094,69900.0
2014-07-23 13:30:00,64.2,64.31,64.2,64.28,47600.0,57.5914,57.6901,57.5914,57.6632,47600.0
2014-07-23 13:40:00,64.28,64.64,64.28,64.59,186400.0,57.6632,57.9862,57.6632,57.9413,186400.0
2014-07-23 13:50:00,64.59,64.59,64.48,64.52,78900.0,57.9413,57.9413,57.8426,57.8785,78900.0
2014-07-23 14:00:00,64.53,64.56,64.43,64.49,83600.0,57.8875,57.9144,57.7978,57.8516,83600.0
2014-07-23 14:10:00,64.48,64.55,64.45,64.53,92000.0,57.8426,57.9054,57.8157,57.8875,92000.0
2014-07-23 14:20:00,64.53,64.59,64.45,64.58,135900.0,57.8875,57.9413,57.8157,57.9323,135900.0
2014-07-23 14:30:00,64.57,65.0,64.53,65.0,130600.0,57.9234,58.3091,57.8875,58.3091,130600.0
2014-07-23 14:40:00,64.98,65.04,64.71,64.89,133400.0,58.2912,58.345,58.049,58.2104,133400.0
2014-07-23 14:50:00,64.89,64.97,64.8,64.82,178000.0,58.2104,58.2822,58.1297,58.1476,178000.0
2014-07-23 15:00:00,64.82,64.94,64.8,64.92,130100.0,58.1476,58.2553,58.1297,58.2373,130100.0
2014-07-23 15:10:00,64.92,64.92,64.82,64.89,118400.0,58.2373,58.2373,58.1476,58.2104,118400.0
2014-07-23 15:20:00,64.89,64.92,64.73,64.8,131900.0,58.2104,58.2373,58.0669,58.1297,131900.0
2014-07-23 15:30:00,64.8,64.81,64.69,64.75,152300.0,58.1297,58.1387,58.031,58.0848,152300.0
2014-07-23 15:40:00,64.75,64.81,64.56,64.61,161000.0,58.0848,58.1387,57.9144,57.9592,161000.0
2014-07-23 15:50:00,64.62,64.75,64.44,64.55,459700.0,57.9682,58.0848,57.8067,57.9054,459700.0
2014-07-24 09:30:00,67.0,67.3,64.75,64.82,728400.0,60.1032,60.3723,58.0848,58.1476,728400.0
2014-07-24 09:40:00,64.79,66.0,64.55,65.5,396900.0,58.1207,59.2062,57.9054,58.7576,396900.0
2014-07-24 09:50:00,65.5,66.1,65.5,65.84,554200.0,58.7576,59.2959,58.7576,59.0626,554200.0
2014-07-24 10:00:00,65.9,65.98,65.59,65.78,253200.0,59.1165,59.1882,58.8384,59.0088,253200.0
2014-07-24 10:10:00,65.78,66.02,65.69,65.99,314900.0,59.0088,59.2241,58.9281,59.1972,314900.0
2014-07-24 10:20:00,65.99,66.03,65.75,65.75,175500.0,59.1972,59.2331,58.9819,58.9819,175500.0
2014-07-24 10:30:00,65.76,66.07,65.75,65.86,118600.0,58.9909,59.269,58.9819,59.0806,118600.0
2014-07-24 10:40:00,65.84,65.91,65.7,65.78,92700.0,59.0626,59.1254,58.937,59.0088,92700.0
2014-07-24 10:50:00,65.82,65.86,65.74,65.79,76200.0,59.0447,59.0806,58.9729,59.0178,76200.0
2014-07-24 11:00:00,65.81,65.83,65.7,65.82,118900.0,59.0357,59.0537,58.937,59.0447,118900.0
2014-07-24 11:10:00,65.82,66.03,65.76,65.94,173700.0,59.0447,59.2331,58.9909,59.1523,173700.0
2014-07-24 11:20:00,65.91,66.01,65.91,66.0,99700.0,59.1254,59.2151,59.1254,59.2062,99700.0
2014-07-24 11:30:00,65.99,66.3,65.98,66.16,181100.0,59.1972,59.4753,59.1882,59.3497,181100.0
2014-07-24 11:40:00,66.14,66.16,65.92,66.09,66300.0,59.3318,59.3497,59.1344,59.2869,66300.0
2014-07-24 11:50:00,66.09,66.12,65.93,65.95,67200.0,59.2869,59.3138,59.1434,59.1613,67200.0
2014-07-24 12:00:00,65.93,65.97,65.8,65.8,55200.0,59.1434,59.1793,59.0268,59.0268,55200.0
2014-07-24 12:10:00,65.8,65.81,65.37,65.49,71900.0,59.0268,59.0357,58.641,58.7487,71900.0
2014-07-24 12:20:00,65.5,65.74,65.5,65.65,73900.0,58.7576,58.9729,58.7576,58.8922,73900.0
2014-07-24 12:30:00,65.61,65.66,65.3,65.66,52500.0,58.8563,58.9012,58.5782,58.9012,52500.0
2014-07-24 12:40:00,65.64,65.83,65.59,65.8,43200.0,58.8832,59.0537,58.8384,59.0268,43200.0
2014-07-24 12:50:00,65.78,65.99,65.75,65.95,37200.0,59.0088,59.1972,58.9819,59.1613,37200.0
2014-07-24 13:00:00,65.96,66.0,65.91,65.97,68800.0,59.1703,59.2062,59.1254,59.1793,68800.0
2014-07-24 13:10:00,65.98,66.0,65.86,65.88,43000.0,59.1882,59.2062,59.0806,59.0985,43000.0
2014-07-24 13:20:00,65.87,65.98,65.74,65.89,71100.0,59.0895,59.1882,58.9729,59.1075,71100.0
2014-07-24 13:30:00,65.91,65.97,65.8,65.8,34200.0,59.1254,59.1793,59.0268,59.0268,34200.0
2014-07-24 13:40:00,65.83,65.87,65.79,65.8,59700.0,59.0537,59.0895,59.0178,59.0268,59700.0
2014-07-24 13:50:00,65.81,65.88,65.77,65.85,61400.0,59.0357,59.0985,58.9998,59.0716,61400.0
2014-07-24 14:00:00,65.85,65.85,65.68,65.68,71900.0,59.0716,59.0716,58.9191,58.9191,71900.0
2014-07-24 14:10:00,65.68,65.78,65.65,65.78,33700.0,58.9191,59.0088,58.8922,59.0088,33700.0
2014-07-24 14:20:00,65.79,65.79,65.64,65.73,48000.0,59.0178,59.0178,58.8832,58.964,48000.0
2014-07-24 14:30:00,65.73,65.75,65.64,65.71,54200.0,58.964,58.9819,58.8832,58.946,54200.0
2014-07-24 14:40:00,65.7,65.74,65.64,65.66,82400.0,58.937,58.9729,58.8832,58.9012,82400.0
2014-07-24 14:50:00,65.66,65.72,65.54,65.57,105100.0,58.9012,58.955,58.7935,58.8204,105100.0
2014-07-24 15:00:00,65.59,65.64,65.56,65.64,92000.0,58.8384,58.8832,58.8115,58.8832,92000.0
2014-07-24 15:10:00,65.64,65.66,65.59,65.65,82100.0,58.8832,58.9012,58.8384,58.8922,82100.0
2014-07-24 15:20:00,65.66,65.72,65.6,65.61,129200.0,58.9012,58.955,58.8473,58.8563,129200.0
2014-07-24 15:30:00,65.62,65.68,65.57,65.57,130900.0,58.8653,58.9191,58.8204,58.8204,130900.0
2014-07-24 15:40:00,65.57,65.62,65.42,65.42,213000.0,58.8204,58.8653,58.6859,58.6859,213000.0
2014-07-24 15:50:00,65.43,65.5,65.3,65.33,272300.0,58.6948,58.7576,58.5782,58.6051,272300.0
2014-07-25 09:30:00,65.5,65.5,64.15,64.24,167200.0,58.7576,58.7576,57.5466,57.6273,167200.0
2014-07-25 09:40:00,64.24,64.83,64.23,64.5,181800.0,57.6273,58.1566,57.6184,57.8606,181800.0
2014-07-25 09:50:00,64.5,64.61,64.33,64.4,142500.0,57.8606,57.9592,57.7081,57.7709,142500.0
2014-07-25 10:00:00,64.43,64.48,64.2,64.2,128000.0,57.7978,57.8426,57.5914,57.5914,128000.0
2014-07-25 10:10:00,64.19,64.32,64.0,64.02,239200.0,57.5825,57.6991,57.412,57.43,239200.0
2014-07-25 10:20:00,64.02,64.33,64.02,64.33,422000.0,57.43,57.7081,57.43,57.7081,422000.0
2014-07-25 10:30:00,64.33,64.33,63.95,63.95,104400.0,57.7081,57.7081,57.3672,57.3672,104400.0
2014-07-25 10:40:00,63.97,64.07,63.96,64.01,138200.0,57.3851,57.4748,57.3762,57.421,138200.0
2014-07-25 10:50:00,64.02,64.1,63.81,63.87,121800.0,57.43,57.5017,57.2416,57.2954,121800.0
2014-07-25 11:00:00,63.88,64.03,63.82,63.98,131300.0,57.3044,57.4389,57.2506,57.3941,131300.0
2014-07-25 11:10:00,63.98,64.02,63.8,63.83,114200.0,57.3941,57.43,57.2326,57.2595,114200.0
2014-07-25 11:20:00,63.83,63.86,63.19,63.35,238100.0,57.2595,57.2864,56.6854,56.8289,238100.0
2014-07-25 11:30:00,63.35,63.35,63.28,63.3,189000.0,56.8289,56.8289,56.7662,56.7841,189000.0
2014-07-25 11:40:00,63.31,63.33,63.12,63.25,299400.0,56.7931,56.811,56.6226,56.7392,299400.0
2014-07-25 11:50:00,63.24,63.46,63.24,63.35,106200.0,56.7303,56.9276,56.7303,56.8289,106200.0
2014-07-25 12:00:00,63.36,63.37,63.23,63.28,59600.0,56.8379,56.8469,56.7213,56.7662,59600.0
2014-07-25 12:10:00,63.29,63.3,63.11,63.3,125800.0,56.7751,56.7841,56.6137,56.7841,125800.0
2014-07-25 12:20:00,63.29,63.34,63.26,63.33,101600.0,56.7751,56.82,56.7482,56.811,101600.0
2014-07-25 12:30:00,63.34,63.53,63.29,63.52,116600.0,56.82,56.9904,56.7751,56.9814,116600.0
2014-07-25 12:40:00,63.53,63.65,63.53,63.58,95400.0,56.9904,57.0981,56.9904,57.0353,95400.0
2014-07-25 12:50:00,63.57,63.57,63.42,63.42,52200.0,57.0263,57.0263,56.8917,56.8917,52200.0
2014-07-25 13:00:00,63.42,63.52,63.32,63.5,77300.0,56.8917,56.9814,56.802,56.9635,77300.0
2014-07-25 13:10:00,63.51,63.53,63.4,63.43,67600.0,56.9725,56.9904,56.8738,56.9007,67600.0
2014-07-25 13:20:00,63.43,63.44,63.2,63.24,81900.0,56.9007,56.9097,56.6944,56.7303,81900.0
2014-07-25 13:30:00,63.25,63.25,63.11,63.11,52500.0,56.7392,56.7392,56.6137,56.6137,52500.0
2014-07-25 13:40:00,63.1,63.11,62.76,62.78,151400.0,56.6047,56.6137,56.2997,56.3176,151400.0
2014-07-25 13:50:00,62.78,62.99,62.76,62.94,93900.0,56.3176,56.506,56.2997,56.4612,93900.0
2014-07-25 14:00:00,62.95,62.95,62.85,62.89,98800.0,56.4701,56.4701,56.3804,56.4163,98800.0
2014-07-25 14:10:00,62.9,62.98,62.9,62.94,77500.0,56.4253,56.497,56.4253,56.4612,77500.0
2014-07-25 14:20:00,62.94,62.94,62.73,62.76,110600.0,56.4612,56.4612,56.2728,56.2997,110600.0
2014-07-25 14:30:00,62.76,62.8,62.71,62.8,80200.0,56.2997,56.3356,56.2548,56.3356,80200.0
2014-07-25 14:40:00,62.8,63.2,62.8,63.19,156100.0,56.3356,56.6944,56.3356,56.6854,156100.0
2014-07-25 14:50:00,63.19,63.21,63.04,63.04,164900.0,56.6854,56.7034,56.5509,56.5509,164900.0
2014-07-25 15:00:00,63.04,63.1,62.98,63.01,299900.0,56.5509,56.6047,56.497,56.5239,299900.0
2014-07-25 15:10:00,63.0,63.09,62.96,63.0,138800.0,56.515,56.5957,56.4791,56.515,138800.0
2014-07-25 15:20:00,63.01,63.05,62.92,62.98,149800.0,56.5239,56.5598,56.4432,56.497,149800.0
2014-07-25 15:30:00,62.99,63.01,62.87,62.88,164600.0,56.506,56.5239,56.3984,56.4073,164600.0
2014-07-25 15:40:00,62.89,62.9,62.87,62.89,183800.0,56.4163,56.4253,56.3984,56.4163,183800.0
2014-07-25 15:50:00,62.9,63.06,62.89,63.0,339700.0,56.4253,56.5688,56.4163,56.515,339700.0
2014-07-28 09:30:00,63.03,63.3,62.5,62.57,170500.0,56.5419,56.7841,56.0664,56.1292,170500.0
2014-07-28 09:40:00,62.57,62.71,62.02,62.08,202700.0,56.1292,56.2548,55.6359,55.6897,202700.0
2014-07-28 09:50:00,62.06,62.51,61.87,62.11,158000.0,55.6717,56.0754,55.5013,55.7166,158000.0
2014-07-28 10:00:00,62.11,62.14,61.37,61.49,238300.0,55.7166,55.7435,55.0528,55.1604,238300.0
2014-07-28 10:10:00,61.48,62.12,61.48,61.62,217300.0,55.1514,55.7256,55.1514,55.277,217300.0
2014-07-28 10:20:00,61.6,61.65,61.18,61.31,216500.0,55.2591,55.3039,54.8823,54.9989,216500.0
2014-07-28 10:30:00,61.3,61.73,61.27,61.64,125500.0,54.99,55.3757,54.9631,55.295,125500.0
2014-07-28 10:40:00,61.64,61.82,61.55,61.72,188600.0,55.295,55.4564,55.2142,55.3667,188600.0
2014-07-28 10:50:00,61.71,61.88,61.56,61.61,83900.0,55.3578,55.5103,55.2232,55.2681,83900.0
2014-07-28 11:00:00,61.61,61.9,61.61,61.86,80300.0,55.2681,55.5282,55.2681,55.4923,80300.0
2014-07-28 11:10:00,61.85,61.95,61.68,61.74,99100.0,55.4834,55.5731,55.3309,55.3847,99100.0
2014-07-28 11:20:00,61.75,61.94,61.7,61.9,159200.0,55.3936,55.5641,55.3488,55.5282,159200.0
2014-07-28 11:30:00,61.9,62.19,61.9,62.1,199000.0,55.5282,55.7884,55.5282,55.7076,199000.0
2014-07-28 11:40:00,62.1,62.1,62.01,62.06,106300.0,55.7076,55.7076,55.6269,55.6717,106300.0
2014-07-28 11:50:00,62.06,62.26,62.06,62.25,90200.0,55.6717,55.8511,55.6717,55.8422,90200.0
2014-07-28 12:00:00,62.26,62.39,62.24,62.29,129900.0,55.8511,55.9678,55.8332,55.8781,129900.0
2014-07-28 12:10:00,62.29,62.29,61.93,61.94,92800.0,55.8781,55.8781,55.5551,55.5641,92800.0
2014-07-28 12:20:00,61.94,62.08,61.91,61.97,44100.0,55.5641,55.6897,55.5372,55.591,44100.0
2014-07-28 12:30:00,61.98,62.05,61.86,62.0,42400.0,55.6,55.6628,55.4923,55.6179,42400.0
2014-07-28 12:40:00,62.0,62.1,61.96,62.1,96000.0,55.6179,55.7076,55.582,55.7076,96000.0
2014-07-28 12:50:00,62.1,62.14,61.99,62.11,81300.0,55.7076,55.7435,55.6089,55.7166,81300.0
2014-07-28 13:00:00,62.13,62.29,62.03,62.29,45600.0,55.7345,55.8781,55.6448,55.8781,45600.0
2014-07-28 13:10:00,62.3,62.42,62.21,62.33,44600.0,55.887,55.9947,55.8063,55.9139,44600.0
2014-07-28 13:20:00,62.34,62.42,62.22,62.39,69100.0,55.9229,55.9947,55.8153,55.9678,69100.0
2014-07-28 13:30:00,62.39,62.54,62.33,62.4,121700.0,55.9678,56.1023,55.9139,55.9767,121700.0
2014-07-28 13:40:00,62.38,62.41,62.08,62.27,114900.0,55.9588,55.9857,55.6897,55.8601,114900.0
2014-07-28 13:50:00,62.27,62.27,62.2,62.25,102300.0,55.8601,55.8601,55.7973,55.8422,102300.0
2014-07-28 14:00:00,62.25,62.31,62.2,62.28,121800.0,55.8422,55.896,55.7973,55.8691,121800.0
2014-07-28 14:10:00,62.28,62.37,62.22,62.22,75100.0,55.8691,55.9498,55.8153,55.8153,75100.0
2014-07-28 14:20:00,62.22,62.25,62.16,62.18,102700.0,55.8153,55.8422,55.7614,55.7794,102700.0
2014-07-28 14:30:00,62.18,62.18,62.06,62.15,97600.0,55.7794,55.7794,55.6717,55.7525,97600.0
2014-07-28 14:40:00,62.15,62.24,62.03,62.24,122600.0,55.7525,55.8332,55.6448,55.8332,122600.0
2014-07-28 14:50:00,62.24,62.28,62.15,62.15,159100.0,55.8332,55.8691,55.7525,55.7525,159100.0
2014-07-28 15:00:00,62.16,62.34,62.15,62.34,123200.0,55.7614,55.9229,55.7525,55.9229,123200.0
2014-07-28 15:10:00,62.34,62.4,62.25,62.4,78100.0,55.9229,55.9767,55.8422,55.9767,78100.0
2014-07-28 15:20:00,62.39,62.47,62.38,62.4,77300.0,55.9678,56.0395,55.9588,55.9767,77300.0
2014-07-28 15:30:00,62.39,62.4,62.29,62.39,167200.0,55.9678,55.9767,55.8781,55.9678,167200.0
2014-07-28 15:40:00,62.39,62.53,62.36,62.37,112300.0,55.9678,56.0934,55.9409,55.9498,112300.0
2014-07-28 15:50:00,62.37,62.42,62.29,62.33,194300.0,55.9498,55.9947,55.8781,55.9139,194300.0
2014-07-29 09:30:00,62.11,62.34,62.11,62.24,105800.0,55.7166,55.9229,55.7166,55.8332,105800.0
2014-07-29 09:40:00,62.21,62.77,62.17,62.76,140600.0,55.8063,56.3086,55.7704,56.2997,140600.0
2014-07-29 09:50:00,62.75,62.8,62.35,62.5,265800.0,56.2907,56.3356,55.9319,56.0664,265800.0
2014-07-29 10:00:00,62.51,62.65,62.39,62.5,101500.0,56.0754,56.201,55.9678,56.0664,101500.0
2014-07-29 10:10:00,62.5,62.52,62.4,62.5,225600.0,56.0664,56.0844,55.9767,56.0664,225600.0
2014-07-29 10:20:00,62.47,62.54,62.42,62.53,51800.0,56.0395,56.1023,55.9947,56.0934,51800.0
2014-07-29 10:30:00,62.53,62.53,62.35,62.46,56000.0,56.0934,56.0934,55.9319,56.0306,56000.0
2014-07-29 10:40:00,62.46,62.47,62.36,62.38,57900.0,56.0306,56.0395,55.9409,55.9588,57900.0
2014-07-29 10:50:00,62.38,62.4,62.13,62.38,60300.0,55.9588,55.9767,55.7345,55.9588,60300.0
2014-07-29 11:00:00,62.37,62.45,61.86,61.88,248600.0,55.9498,56.0216,55.4923,55.5103,248600.0
2014-07-29 11:10:00,61.9,62.03,61.78,62.0,80500.0,55.5282,55.6448,55.4206,55.6179,80500.0
2014-07-29 11:20:00,61.98,62.04,61.84,61.86,136900.0,55.6,55.6538,55.4744,55.4923,136900.0
2014-07-29 11:30:00,61.88,61.88,61.51,61.51,167000.0,55.5103,55.5103,55.1783,55.1783,167000.0
2014-07-29 11:40:00,61.52,61.8,61.5,61.8,230700.0,55.1873,55.4385,55.1694,55.4385,230700.0
2014-07-29 11:50:00,61.81,61.96,61.8,61.91,118900.0,55.4475,55.582,55.4385,55.5372,118900.0
2014-07-29 12:00:00,61.93,61.93,61.82,61.9,112200.0,55.5551,55.5551,55.4564,55.5282,112200.0
2014-07-29 12:10:00,61.9,61.92,61.84,61.85,55800.0,55.5282,55.5461,55.4744,55.4834,55800.0
2014-07-29 12:20:00,61.86,61.92,61.85,61.9,103200.0,55.4923,55.5461,55.4834,55.5282,103200.0
2014-07-29 12:30:00,61.9,61.95,61.86,61.91,48600.0,55.5282,55.5731,55.4923,55.5372,48600.0
2014-07-29 12:40:00,61.91,61.92,61.86,61.91,50900.0,55.5372,55.5461,55.4923,55.5372,50900.0
2014-07-29 12:50:00,61.9,61.92,61.84,61.92,66200.0,55.5282,55.5461,55.4744,55.5461,66200.0
2014-07-29 13:00:00,61.92,62.27,61.92,62.24,144900.0,55.5461,55.8601,55.5461,55.8332,144900.0
2014-07-29 13:10:00,62.26,62.5,62.26,62.4,128200.0,55.8511,56.0664,55.8511,55.9767,128200.0
2014-07-29 13:20:00,62.48,62.63,62.37,62.44,99200.0,56.0485,56.1831,55.9498,56.0126,99200.0
2014-07-29 13:30:00,62.43,62.46,62.22,62.3,25600.0,56.0036,56.0306,55.8153,55.887,25600.0
2014-07-29 13:40:00,62.32,62.32,61.98,62.1,123100.0,55.905,55.905,55.6,55.7076,123100.0
2014-07-29 13:50:00,62.1,62.23,62.07,62.09,55900.0,55.7076,55.8242,55.6807,55.6986,55900.0
2014-07-29 14:00:00,62.08,62.08,61.97,62.06,27200.0,55.6897,55.6897,55.591,55.6717,27200.0
2014-07-29 14:10:00,62.05,62.16,61.95,61.95,24500.0,55.6628,55.7614,55.5731,55.5731,24500.0
2014-07-29 14:20:00,61.93,62.01,61.74,61.88,71300.0,55.5551,55.6269,55.3847,55.5103,71300.0
2014-07-29 14:30:00,61.88,61.94,61.79,61.87,61900.0,55.5103,55.5641,55.4295,55.5013,61900.0
2014-07-29 14:40:00,61.85,61.88,61.74,61.85,60800.0,55.4834,55.5103,55.3847,55.4834,60800.0
2014-07-29 14:50:00,61.85,61.86,61.78,61.78,109200.0,55.4834,55.4923,55.4206,55.4206,109200.0
2014-07-29 15:00:00,61.76,61.84,61.7,61.79,49400.0,55.4026,55.4744,55.3488,55.4295,49400.0
2014-07-29 15:10:00,61.77,61.94,61.77,61.88,129500.0,55.4116,55.5641,55.4116,55.5103,129500.0
2014-07-29 15:20:00,61.89,61.9,61.81,61.83,91300.0,55.5192,55.5282,55.4475,55.4654,91300.0
2014-07-29 15:30:00,61.82,61.83,61.74,61.75,127000.0,55.4564,55.4654,55.3847,55.3936,127000.0
2014-07-29 15:40:00,61.74,61.79,61.7,61.77,108800.0,55.3847,55.4295,55.3488,55.4116,108800.0
2014-07-29 15:50:00,61.77,61.86,61.62,61.68,205800.0,55.4116,55.4923,55.277,55.3309,205800.0
2014-07-30 09:30:00,62.15,62.42,61.81,62.03,163100.0,55.7525,55.9947,55.4475,55.6448,163100.0
2014-07-30 09:40:00,62.0,62.3,61.94,62.19,81400.0,55.6179,55.887,55.5641,55.7884,81400.0
2014-07-30 09:50:00,62.19,62.39,62.05,62.08,89200.0,55.7884,55.9678,55.6628,55.6897,89200.0
2014-07-30 10:00:00,62.08,62.15,61.76,62.02,98200.0,55.6897,55.7525,55.4026,55.6359,98200.0
2014-07-30 10:10:00,62.0,62.37,61.98,62.37,122300.0,55.6179,55.9498,55.6,55.9498,122300.0
2014-07-30 10:20:00,62.4,62.52,62.14,62.46,117400.0,55.9767,56.0844,55.7435,56.0306,117400.0
2014-07-30 10:30:00,62.46,62.52,62.1,62.17,93700.0,56.0306,56.0844,55.7076,55.7704,93700.0
2014-07-30 10:40:00,62.18,62.21,61.94,62.0,35600.0,55.7794,55.8063,55.5641,55.6179,35600.0
2014-07-30 10:50:00,61.99,62.12,61.98,62.05,36500.0,55.6089,55.7256,55.6,55.6628,36500.0
2014-07-30 11:00:00,62.08,62.08,61.92,62.01,65600.0,55.6897,55.6897,55.5461,55.6269,65600.0
2014-07-30 11:10:00,62.01,62.23,62.0,62.21,75300.0,55.6269,55.8242,55.6179,55.8063,75300.0
2014-07-30 11:20:00,62.19,62.37,62.19,62.36,111800.0,55.7884,55.9498,55.7884,55.9409,111800.0
2014-07-30 11:30:00,62.34,62.45,62.31,62.44,64000.0,55.9229,56.0216,55.896,56.0126,64000.0
2014-07-30 11:40:00,62.45,62.5,62.36,62.37,93200.0,56.0216,56.0664,55.9409,55.9498,93200.0
2014-07-30 11:50:00,62.37,62.43,62.25,62.25,59200.0,55.9498,56.0036,55.8422,55.8422,59200.0
2014-07-30 12:00:00,62.28,62.28,62.05,62.11,54100.0,55.8691,55.8691,55.6628,55.7166,54100.0
2014-07-30 12:10:00,62.11,62.32,62.07,62.25,67700.0,55.7166,55.905,55.6807,55.8422,67700.0
2014-07-30 12:20:00,62.25,62.44,62.23,62.4,74600.0,55.8422,56.0126,55.8242,55.9767,74600.0
2014-07-30 12:30:00,62.39,62.57,62.39,62.55,37600.0,55.9678,56.1292,55.9678,56.1113,37600.0
2014-07-30 12:40:00,62.54,62.61,62.52,62.58,23900.0,56.1023,56.1651,56.0844,56.1382,23900.0
2014-07-30 12:50:00,62.58,62.63,62.57,62.63,27400.0,56.1382,56.1831,56.1292,56.1831,27400.0
2014-07-30 13:00:00,62.64,62.72,62.61,62.72,54400.0,56.192,56.2638,56.1651,56.2638,54400.0
2014-07-30 13:10:00,62.72,62.79,62.68,62.77,39800.0,56.2638,56.3266,56.2279,56.3086,39800.0
2014-07-30 13:20:00,62.78,62.84,62.59,62.68,76500.0,56.3176,56.3714,56.1472,56.2279,76500.0
2014-07-30 13:30:00,62.67,62.82,62.65,62.75,25700.0,56.2189,56.3535,56.201,56.2907,25700.0
2014-07-30 13:40:00,62.76,62.81,62.68,62.79,30200.0,56.2997,56.3445,56.2279,56.3266,30200.0
2014-07-30 13:50:00,62.76,62.95,62.74,62.94,31300.0,56.2997,56.4701,56.2817,56.4612,31300.0
2014-07-30 14:00:00,62.93,63.09,62.76,63.05,95000.0,56.4522,56.5957,56.2997,56.5598,95000.0
2014-07-30 14:10:00,63.05,63.38,63.05,63.37,84900.0,56.5598,56.8559,56.5598,56.8469,84900.0
2014-07-30 14:20:00,63.36,63.41,63.18,63.4,75400.0,56.8379,56.8828,56.6764,56.8738,75400.0
2014-07-30 14:30:00,63.4,63.42,63.12,63.19,62900.0,56.8738,56.8917,56.6226,56.6854,62900.0
2014-07-30 14:40:00,63.21,63.22,62.93,63.02,97400.0,56.7034,56.7123,56.4522,56.5329,97400.0
2014-07-30 14:50:00,62.99,63.26,62.96,63.23,94700.0,56.506,56.7482,56.4791,56.7213,94700.0
2014-07-30 15:00:00,63.26,63.31,63.15,63.27,99700.0,56.7482,56.7931,56.6495,56.7572,99700.0
2014-07-30 15:10:00,63.28,63.51,63.2,63.51,93500.0,56.7662,56.9725,56.6944,56.9725,93500.0
2014-07-30 15:20:00,63.51,63.73,63.48,63.67,172500.0,56.9725,57.1698,56.9456,57.116,172500.0
2014-07-30 15:30:00,63.68,63.73,63.57,63.61,105200.0,57.125,57.1698,57.0263,57.0622,105200.0
2014-07-30 15:40:00,63.62,63.67,63.51,63.51,113900.0,57.0712,57.116,56.9725,56.9725,113900.0
2014-07-30 15:50:00,63.51,63.58,63.26,63.38,447900.0,56.9725,57.0353,56.7482,56.8559,447900.0
2014-07-31 09:30:00,62.18,62.53,62.0,62.25,127500.0,55.7794,56.0934,55.6179,55.8422,127500.0
2014-07-31 09:40:00,62.25,62.48,62.02,62.36,115800.0,55.8422,56.0485,55.6359,55.9409,115800.0
2014-07-31 09:50:00,62.35,62.39,61.8,61.88,135100.0,55.9319,55.9678,55.4385,55.5103,135100.0
2014-07-31 10:00:00,61.88,62.3,61.75,62.29,103000.0,55.5103,55.887,55.3936,55.8781,103000.0
2014-07-31 10:10:00,62.29,62.47,62.13,62.15,81900.0,55.8781,56.0395,55.7345,55.7525,81900.0
2014-07-31 10:20:00,62.11,62.11,61.8,61.87,90200.0,55.7166,55.7166,55.4385,55.5013,90200.0
2014-07-31 10:30:00,61.87,61.88,61.64,61.74,111400.0,55.5013,55.5103,55.295,55.3847,111400.0
2014-07-31 10:40:00,61.78,61.78,61.52,61.66,114100.0,55.4206,55.4206,55.1873,55.3129,114100.0
2014-07-31 10:50:00,61.66,61.72,61.36,61.38,100100.0,55.3129,55.3667,55.0438,55.0617,100100.0
2014-07-31 11:00:00,61.4,61.56,61.4,61.48,58400.0,55.0797,55.2232,55.0797,55.1514,58400.0
2014-07-31 11:10:00,61.46,61.5,61.27,61.3,79400.0,55.1335,55.1694,54.9631,54.99,79400.0
2014-07-31 11:20:00,61.31,61.51,61.3,61.49,88100.0,54.9989,55.1783,54.99,55.1604,88100.0
2014-07-31 11:30:00,61.49,61.51,61.33,61.41,83900.0,55.1604,55.1783,55.0169,55.0886,83900.0
2014-07-31 11:40:00,61.4,61.45,61.32,61.33,134800.0,55.0797,55.1245,55.0079,55.0169,134800.0
2014-07-31 11:50:00,61.32,61.35,61.16,61.19,70000.0,55.0079,55.0348,54.8644,54.8913,70000.0
2014-07-31 12:00:00,61.19,61.44,61.1,61.42,62700.0,54.8913,55.1156,54.8106,55.0976,62700.0
2014-07-31 12:10:00,61.39,61.44,61.24,61.4,32000.0,55.0707,55.1156,54.9361,55.0797,32000.0
2014-07-31 12:20:00,61.41,61.67,61.41,61.64,91900.0,55.0886,55.3219,55.0886,55.295,91900.0
2014-07-31 12:30:00,61.65,61.68,61.55,61.64,37300.0,55.3039,55.3309,55.2142,55.295,37300.0
2014-07-31 12:40:00,61.64,61.85,61.61,61.85,114900.0,55.295,55.4834,55.2681,55.4834,114900.0
2014-07-31 12:50:00,61.85,62.09,61.8,62.05,60100.0,55.4834,55.6986,55.4385,55.6628,60100.0
2014-07-31 13:00:00,62.05,62.1,61.93,61.98,26700.0,55.6628,55.7076,55.5551,55.6,26700.0
2014-07-31 13:10:00,61.97,62.06,61.81,61.86,36200.0,55.591,55.6717,55.4475,55.4923,36200.0
2014-07-31 13:20:00,61.86,61.91,61.72,61.91,32100.0,55.4923,55.5372,55.3667,55.5372,32100.0
2014-07-31 13:30:00,61.88,62.11,61.85,62.09,18700.0,55.5103,55.7166,55.4834,55.6986,18700.0
2014-07-31 13:40:00,62.11,62.26,62.1,62.18,62600.0,55.7166,55.8511,55.7076,55.7794,62600.0
2014-07-31 13:50:00,62.16,62.37,62.13,62.37,33400.0,55.7614,55.9498,55.7345,55.9498,33400.0
2014-07-31 14:00:00,62.37,62.6,62.29,62.56,91900.0,55.9498,56.1561,55.8781,56.1203,91900.0
2014-07-31 14:10:00,62.57,62.72,62.46,62.63,80500.0,56.1292,56.2638,56.0306,56.1831,80500.0
2014-07-31 14:20:00,62.62,62.68,62.61,62.68,51400.0,56.1741,56.2279,56.1651,56.2279,51400.0
2014-07-31 14:30:00,62.67,62.67,62.29,62.31,65100.0,56.2189,56.2189,55.8781,55.896,65100.0
2014-07-31 14:40:00,62.32,62.32,62.11,62.18,37200.0,55.905,55.905,55.7166,55.7794,37200.0
2014-07-31 14:50:00,62.17,62.35,62.17,62.27,58900.0,55.7704,55.9319,55.7704,55.8601,58900.0
2014-07-31 15:00:00,62.26,62.53,62.26,62.49,67000.0,55.8511,56.0934,55.8511,56.0575,67000.0
2014-07-31 15:10:00,62.49,62.49,62.19,62.23,111500.0,56.0575,56.0575,55.7884,55.8242,111500.0
2014-07-31 15:20:00,62.22,62.31,62.19,62.3,85500.0,55.8153,55.896,55.7884,55.887,85500.0
2014-07-31 15:30:00,62.3,62.52,62.24,62.5,109300.0,55.887,56.0844,55.8332,56.0664,109300.0
2014-07-31 15:40:00,62.48,62.6,62.39,62.56,163300.0,56.0485,56.1561,55.9678,56.1203,163300.0
2014-07-31 15:50:00,62.55,62.56,62.33,62.35,308300.0,56.1113,56.1203,55.9139,55.9319,308300.0
2014-08-01 09:30:00,62.57,63.13,62.41,63.12,209400.0,56.1292,56.6316,55.9857,56.6226,209400.0
2014-08-01 09:40:00,63.15,63.22,62.76,62.81,147700.0,56.6495,56.7123,56.2997,56.3445,147700.0
2014-08-01 09:50:00,62.81,62.96,62.66,62.92,100400.0,56.3445,56.4791,56.21,56.4432,100400.0
2014-08-01 10:00:00,62.93,63.0,62.46,62.47,134100.0,56.4522,56.515,56.0306,56.0395,134100.0
2014-08-01 10:10:00,62.44,62.51,62.18,62.18,73500.0,56.0126,56.0754,55.7794,55.7794,73500.0
2014-08-01 10:20:00,62.2,62.78,62.19,62.77,47100.0,55.7973,56.3176,55.7884,56.3086,47100.0
2014-08-01 10:30:00,62.74,62.76,62.33,62.56,45900.0,56.2817,56.2997,55.9139,56.1203,45900.0
2014-08-01 10:40:00,62.56,62.6,62.47,62.49,137500.0,56.1203,56.1561,56.0395,56.0575,137500.0
2014-08-01 10:50:00,62.47,62.6,62.45,62.53,49700.0,56.0395,56.1561,56.0216,56.0934,49700.0
2014-08-01 11:00:00,62.53,62.53,62.15,62.15,58000.0,56.0934,56.0934,55.7525,55.7525,58000.0
2014-08-01 11:10:00,62.16,62.17,62.0,62.04,52000.0,55.7614,55.7704,55.6179,55.6538,52000.0
2014-08-01 11:20:00,62.04,62.29,61.97,62.17,61300.0,55.6538,55.8781,55.591,55.7704,61300.0
2014-08-01 11:30:00,62.18,62.3,62.02,62.05,44600.0,55.7794,55.887,55.6359,55.6628,44600.0
2014-08-01 11:40:00,62.06,62.29,62.01,62.01,49400.0,55.6717,55.8781,55.6269,55.6269,49400.0
2014-08-01 11:50:00,62.0,62.01,61.7,61.8,37600.0,55.6179,55.6269,55.3488,55.4385,37600.0
2014-08-01 12:00:00,61.78,61.98,61.72,61.94,32900.0,55.4206,55.6,55.3667,55.5641,32900.0
2014-08-01 12:10:00,61.96,62.17,61.92,62.16,21700.0,55.582,55.7704,55.5461,55.7614,21700.0
2014-08-01 12:20:00,62.16,62.16,61.9,61.97,25500.0,55.7614,55.7614,55.5282,55.591,25500.0
2014-08-01 12:30:00,61.98,62.07,61.86,61.86,27800.0,55.6,55.6807,55.4923,55.4923,27800.0
2014-08-01 12:40:00,61.85,61.95,61.68,61.7,52000.0,55.4834,55.5731,55.3309,55.3488,52000.0
2014-08-01 12:50:00,61.7,62.0,61.66,61.96,44800.0,55.3488,55.6179,55.3129,55.582,44800.0
2014-08-01 13:00:00,61.98,62.05,61.93,62.05,51400.0,55.6,55.6628,55.5551,55.6628,51400.0
2014-08-01 13:10:00,62.04,62.13,62.03,62.11,57800.0,55.6538,55.7345,55.6448,55.7166,57800.0
2014-08-01 13:20:00,62.12,62.5,62.11,62.49,51800.0,55.7256,56.0664,55.7166,56.0575,51800.0
2014-08-01 13:30:00,62.51,62.52,62.3,62.43,41000.0,56.0754,56.0844,55.887,56.0036,41000.0
2014-08-01 13:40:00,62.44,62.54,62.33,62.54,40000.0,56.0126,56.1023,55.9139,56.1023,40000.0
2014-08-01 13:50:00,62.51,62.52,62.35,62.49,24800.0,56.0754,56.0844,55.9319,56.0575,24800.0
2014-08-01 14:00:00,62.49,62.6,62.43,62.59,75400.0,56.0575,56.1561,56.0036,56.1472,75400.0
2014-08-01 14:10:00,62.62,62.69,62.57,62.66,36700.0,56.1741,56.2369,56.1292,56.21,36700.0
2014-08-01 14:20:00,62.67,62.68,62.45,62.49,56600.0,56.2189,56.2279,56.0216,56.0575,56600.0
2014-08-01 14:30:00,62.51,62.57,62.5,62.54,35900.0,56.0754,56.1292,56.0664,56.1023,35900.0
2014-08-01 14:40:00,62.55,62.55,62.36,62.36,70300.0,56.1113,56.1113,55.9409,55.9409,70300.0
2014-08-01 14:50:00,62.37,62.41,62.24,62.38,58000.0,55.9498,55.9857,55.8332,55.9588,58000.0
2014-08-01 15:00:00,62.35,62.52,62.35,62.43,65800.0,55.9319,56.0844,55.9319,56.0036,65800.0
2014-08-01 15:10:00,62.44,62.5,62.35,62.47,65400.0,56.0126,56.0664,55.9319,56.0395,65400.0
2014-08-01 15:20:00,62.48,62.56,62.42,62.46,53500.0,56.0485,56.1203,55.9947,56.0306,53500.0
2014-08-01 15:30:00,62.45,62.45,62.33,62.39,90600.0,56.0216,56.0216,55.9139,55.9678,90600.0
2014-08-01 15:40:00,62.39,62.42,62.28,62.36,91500.0,55.9678,55.9947,55.8691,55.9409,91500.0
2014-08-01 15:50:00,62.36,62.44,62.23,62.4,219300.0,55.9409,56.0126,55.8242,55.9767,219300.0
2014-08-04 09:30:00,63.02,63.45,63.0,63.22,122300.0,56.5329,56.9187,56.515,56.7123,122300.0
2014-08-04 09:40:00,63.25,63.25,62.6,62.68,93800.0,56.7392,56.7392,56.1561,56.2279,93800.0
2014-08-04 09:50:00,62.68,63.06,62.68,63.0,46300.0,56.2279,56.5688,56.2279,56.515,46300.0
2014-08-04 10:00:00,62.98,62.99,62.67,62.87,66300.0,56.497,56.506,56.2189,56.3984,66300.0
2014-08-04 10:10:00,62.86,62.97,62.58,62.71,36300.0,56.3894,56.4881,56.1382,56.2548,36300.0
2014-08-04 10:20:00,62.7,62.99,62.63,62.81,48700.0,56.2459,56.506,56.1831,56.3445,48700.0
2014-08-04 10:30:00,62.81,62.85,62.46,62.59,26500.0,56.3445,56.3804,56.0306,56.1472,26500.0
2014-08-04 10:40:00,62.57,62.63,62.32,62.39,76800.0,56.1292,56.1831,55.905,55.9678,76800.0
2014-08-04 10:50:00,62.38,62.56,62.26,62.43,34400.0,55.9588,56.1203,55.8511,56.0036,34400.0
2014-08-04 11:00:00,62.42,62.43,62.28,62.43,73600.0,55.9947,56.0036,55.8691,56.0036,73600.0
2014-08-04 11:10:00,62.45,62.6,62.37,62.37,37500.0,56.0216,56.1561,55.9498,55.9498,37500.0
2014-08-04 11:20:00,62.35,62.56,62.29,62.52,79800.0,55.9319,56.1203,55.8781,56.0844,79800.0
2014-08-04 11:30:00,62.53,62.55,62.43,62.47,40000.0,56.0934,56.1113,56.0036,56.0395,40000.0
2014-08-04 11:40:00,62.46,62.53,62.31,62.32,31800.0,56.0306,56.0934,55.896,55.905,31800.0
2014-08-04 11:50:00,62.31,62.51,62.25,62.47,26300.0,55.896,56.0754,55.8422,56.0395,26300.0
2014-08-04 12:00:00,62.45,62.5,62.33,62.47,22200.0,56.0216,56.0664,55.9139,56.0395,22200.0
2014-08-04 12:10:00,62.48,62.53,62.38,62.45,35800.0,56.0485,56.0934,55.9588,56.0216,35800.0
2014-08-04 12:20:00,62.46,62.52,62.42,62.49,82900.0,56.0306,56.0844,55.9947,56.0575,82900.0
2014-08-04 12:30:00,62.5,62.52,62.42,62.46,28300.0,56.0664,56.0844,55.9947,56.0306,28300.0
2014-08-04 12:40:00,62.5,62.5,62.37,62.37,13800.0,56.0664,56.0664,55.9498,55.9498,13800.0
2014-08-04 12:50:00,62.38,62.52,62.38,62.46,35200.0,55.9588,56.0844,55.9588,56.0306,35200.0
2014-08-04 13:00:00,62.47,62.52,62.42,62.51,81600.0,56.0395,56.0844,55.9947,56.0754,81600.0
2014-08-04 13:10:00,62.51,62.66,62.46,62.64,83300.0,56.0754,56.21,56.0306,56.192,83300.0
2014-08-04 13:20:00,62.65,62.78,62.65,62.72,27200.0,56.201,56.3176,56.201,56.2638,27200.0
2014-08-04 13:30:00,62.72,62.77,62.65,62.76,42200.0,56.2638,56.3086,56.201,56.2997,42200.0
2014-08-04 13:40:00,62.75,62.92,62.74,62.92,38100.0,56.2907,56.4432,56.2817,56.4432,38100.0
2014-08-04 13:50:00,62.9,62.94,62.74,62.76,97500.0,56.4253,56.4612,56.2817,56.2997,97500.0
2014-08-04 14:00:00,62.77,62.84,62.76,62.81,45800.0,56.3086,56.3714,56.2997,56.3445,45800.0
2014-08-04 14:10:00,62.81,62.85,62.81,62.83,18300.0,56.3445,56.3804,56.3445,56.3625,18300.0
2014-08-04 14:20:00,62.83,62.9,62.79,62.9,44100.0,56.3625,56.4253,56.3266,56.4253,44100.0
2014-08-04 14:30:00,62.9,62.99,62.83,62.85,61700.0,56.4253,56.506,56.3625,56.3804,61700.0
2014-08-04 14:40:00,62.85,62.97,62.79,62.97,56200.0,56.3804,56.4881,56.3266,56.4881,56200.0
2014-08-04 14:50:00,62.97,63.01,62.91,62.95,36900.0,56.4881,56.5239,56.4342,56.4701,36900.0
2014-08-04 15:00:00,62.94,63.01,62.87,62.87,60300.0,56.4612,56.5239,56.3984,56.3984,60300.0
2014-08-04 15:10:00,62.88,62.99,62.84,62.95,59700.0,56.4073,56.506,56.3714,56.4701,59700.0
2014-08-04 15:20:00,62.95,62.97,62.87,62.89,77600.0,56.4701,56.4881,56.3984,56.4163,77600.0
2014-08-04 15:30:00,62.89,62.96,62.88,62.93,83400.0,56.4163,56.4791,56.4073,56.4522,83400.0
2014-08-04 15:40:00,62.93,62.97,62.82,62.82,84800.0,56.4522,56.4881,56.3535,56.3535,84800.0
2014-08-04 15:50:00,62.81,62.86,62.69,62.72,168800.0,56.3445,56.3894,56.2369,56.2638,168800.0
2014-08-05 09:30:00,62.61,62.61,61.57,62.48,123400.0,56.1651,56.1651,55.2322,56.0485,123400.0
2014-08-05 09:40:00,62.5,62.57,62.22,62.26,68600.0,56.0664,56.1292,55.8153,55.8511,68600.0
2014-08-05 09:50:00,62.21,62.22,61.94,62.09,104800.0,55.8063,55.8153,55.5641,55.6986,104800.0
2014-08-05 10:00:00,62.08,62.28,61.98,62.27,44100.0,55.6897,55.8691,55.6,55.8601,44100.0
2014-08-05 10:10:00,62.29,62.62,62.29,62.45,80900.0,55.8781,56.1741,55.8781,56.0216,80900.0
2014-08-05 10:20:00,62.46,62.63,62.43,62.52,58600.0,56.0306,56.1831,56.0036,56.0844,58600.0
2014-08-05 10:30:00,62.51,62.59,62.4,62.44,198200.0,56.0754,56.1472,55.9767,56.0126,198200.0
2014-08-05 10:40:00,62.47,62.52,62.38,62.52,34600.0,56.0395,56.0844,55.9588,56.0844,34600.0
2014-08-05 10:50:00,62.53,62.67,62.48,62.54,62700.0,56.0934,56.2189,56.0485,56.1023,62700.0
2014-08-05 11:00:00,62.54,62.54,62.25,62.32,46200.0,56.1023,56.1023,55.8422,55.905,46200.0
2014-08-05 11:10:00,62.33,62.56,62.28,62.54,52500.0,55.9139,56.1203,55.8691,56.1023,52500.0
2014-08-05 11:20:00,62.55,62.61,62.4,62.4,43400.0,56.1113,56.1651,55.9767,55.9767,43400.0
2014-08-05 11:30:00,62.42,62.55,62.4,62.55,20300.0,55.9947,56.1113,55.9767,56.1113,20300.0
2014-08-05 11:40:00,62.53,62.54,62.3,62.3,21500.0,56.0934,56.1023,55.887,55.887,21500.0
2014-08-05 11:50:00,62.3,62.35,62.13,62.2,32900.0,55.887,55.9319,55.7345,55.7973,32900.0
2014-08-05 12:00:00,62.2,62.24,62.08,62.16,38600.0,55.7973,55.8332,55.6897,55.7614,38600.0
2014-08-05 12:10:00,62.17,62.26,62.15,62.26,29900.0,55.7704,55.8511,55.7525,55.8511,29900.0
2014-08-05 12:20:00,62.27,62.31,61.92,61.98,56600.0,55.8601,55.896,55.5461,55.6,56600.0
2014-08-05 12:30:00,61.99,62.04,61.87,61.93,47800.0,55.6089,55.6538,55.5013,55.5551,47800.0
2014-08-05 12:40:00,61.93,62.03,61.89,61.98,46200.0,55.5551,55.6448,55.5192,55.6,46200.0
2014-08-05 12:50:00,62.0,62.08,61.94,62.07,30300.0,55.6179,55.6897,55.5641,55.6807,30300.0
2014-08-05 13:00:00,62.09,62.09,61.83,61.91,36800.0,55.6986,55.6986,55.4654,55.5372,36800.0
2014-08-05 13:10:00,61.91,62.12,61.9,62.07,31000.0,55.5372,55.7256,55.5282,55.6807,31000.0
2014-08-05 13:20:00,62.09,62.3,62.03,62.22,67700.0,55.6986,55.887,55.6448,55.8153,67700.0
2014-08-05 13:30:00,62.22,62.24,61.79,61.79,23200.0,55.8153,55.8332,55.4295,55.4295,23200.0
2014-08-05 13:40:00,61.76,61.95,61.65,61.88,39900.0,55.4026,55.5731,55.3039,55.5103,39900.0
2014-08-05 13:50:00,61.87,61.92,61.72,61.72,30500.0,55.5013,55.5461,55.3667,55.3667,30500.0
2014-08-05 14:00:00,61.71,61.8,61.6,61.6,73700.0,55.3578,55.4385,55.2591,55.2591,73700.0
2014-08-05 14:10:00,61.62,61.85,61.62,61.75,43500.0,55.277,55.4834,55.277,55.3936,43500.0
2014-08-05 14:20:00,61.75,61.89,61.69,61.83,34100.0,55.3936,55.5192,55.3398,55.4654,34100.0
2014-08-05 14:30:00,61.85,62.03,61.81,62.0,43200.0,55.4834,55.6448,55.4475,55.6179,43200.0
2014-08-05 14:40:00,61.99,62.04,61.88,61.98,76300.0,55.6089,55.6538,55.5103,55.6,76300.0
2014-08-05 14:50:00,61.99,62.02,61.9,61.9,96200.0,55.6089,55.6359,55.5282,55.5282,96200.0
2014-08-05 15:00:00,61.89,61.9,61.72,61.73,34800.0,55.5192,55.5282,55.3667,55.3757,34800.0
2014-08-05 15:10:00,61.71,61.91,61.69,61.87,46900.0,55.3578,55.5372,55.3398,55.5013,46900.0
2014-08-05 15:20:00,61.86,61.92,61.75,61.76,53200.0,55.4923,55.5461,55.3936,55.4026,53200.0
2014-08-05 15:30:00,61.78,62.08,61.76,62.01,66300.0,55.4206,55.6897,55.4026,55.6269,66300.0
2014-08-05 15:40:00,62.0,62.0,61.89,61.95,50100.0,55.6179,55.6179,55.5192,55.5731,50100.0
2014-08-05 15:50:00,61.94,62.08,61.91,61.98,106600.0,55.5641,55.6897,55.5372,55.6,106600.0
2014-08-06 09:30:00,61.36,61.48,60.57,60.93,182900.0,55.0438,55.1514,54.3351,54.6581,182900.0
2014-08-06 09:40:00,60.92,61.49,60.85,61.49,165900.0,54.6491,55.1604,54.5863,55.1604,165900.0
2014-08-06 09:50:00,61.48,61.5,61.32,61.39,67400.0,55.1514,55.1694,55.0079,55.0707,67400.0
2014-08-06 10:00:00,61.39,61.71,61.32,61.7,81600.0,55.0707,55.3578,55.0079,55.3488,81600.0
2014-08-06 10:10:00,61.72,61.74,61.18,61.26,66400.0,55.3667,55.3847,54.8823,54.9541,66400.0
2014-08-06 10:20:00,61.26,61.7,61.22,61.68,96700.0,54.9541,55.3488,54.9182,55.3309,96700.0
2014-08-06 10:30:00,61.73,61.75,61.47,61.48,40000.0,55.3757,55.3936,55.1425,55.1514,40000.0
2014-08-06 10:40:00,61.47,61.68,61.44,61.68,83500.0,55.1425,55.3309,55.1156,55.3309,83500.0
2014-08-06 10:50:00,61.7,61.94,61.69,61.93,128100.0,55.3488,55.5641,55.3398,55.5551,128100.0
2014-08-06 11:00:00,61.94,62.17,61.94,62.15,63700.0,55.5641,55.7704,55.5641,55.7525,63700.0
2014-08-06 11:10:00,62.17,62.37,62.1,62.32,97700.0,55.7704,55.9498,55.7076,55.905,97700.0
2014-08-06 11:20:00,62.32,62.61,62.32,62.59,102100.0,55.905,56.1651,55.905,56.1472,102100.0
2014-08-06 11:30:00,62.6,63.02,62.6,63.02,110300.0,56.1561,56.5329,56.1561,56.5329,110300.0
2014-08-06 11:40:00,63.03,63.18,63.0,63.16,126700.0,56.5419,56.6764,56.515,56.6585,126700.0
2014-08-06 11:50:00,63.17,63.33,63.11,63.11,58200.0,56.6675,56.811,56.6137,56.6137,58200.0
2014-08-06 12:00:00,63.12,63.59,63.07,63.57,160700.0,56.6226,57.0442,56.5778,57.0263,160700.0
2014-08-06 12:10:00,63.56,63.56,63.08,63.2,141000.0,57.0173,57.0173,56.5867,56.6944,141000.0
2014-08-06 12:20:00,63.2,63.36,63.16,63.25,54800.0,56.6944,56.8379,56.6585,56.7392,54800.0
2014-08-06 12:30:00,63.27,63.53,63.27,63.46,59500.0,56.7572,56.9904,56.7572,56.9276,59500.0
2014-08-06 12:40:00,63.45,63.52,63.28,63.33,37400.0,56.9187,56.9814,56.7662,56.811,37400.0
2014-08-06 12:50:00,63.34,63.46,63.33,63.45,66300.0,56.82,56.9276,56.811,56.9187,66300.0
2014-08-06 13:00:00,63.45,63.54,63.43,63.51,91700.0,56.9187,56.9994,56.9007,56.9725,91700.0
2014-08-06 13:10:00,63.52,63.83,63.45,63.55,257500.0,56.9814,57.2595,56.9187,57.0084,257500.0
2014-08-06 13:20:00,63.54,63.55,63.16,63.16,158700.0,56.9994,57.0084,56.6585,56.6585,158700.0
2014-08-06 13:30:00,63.18,63.31,63.16,63.31,74700.0,56.6764,56.7931,56.6585,56.7931,74700.0
2014-08-06 13:40:00,63.32,63.38,63.24,63.27,62000.0,56.802,56.8559,56.7303,56.7572,62000.0
2014-08-06 13:50:00,63.28,63.29,63.17,63.17,35900.0,56.7662,56.7751,56.6675,56.6675,35900.0
2014-08-06 14:00:00,63.16,63.24,63.1,63.21,206400.0,56.6585,56.7303,56.6047,56.7034,206400.0
2014-08-06 14:10:00,63.22,63.22,62.97,62.97,35800.0,56.7123,56.7123,56.4881,56.4881,35800.0
2014-08-06 14:20:00,62.98,63.15,62.95,63.1,26800.0,56.497,56.6495,56.4701,56.6047,26800.0
2014-08-06 14:30:00,63.11,63.11,62.99,63.02,48400.0,56.6137,56.6137,56.506,56.5329,48400.0
2014-08-06 14:40:00,63.02,63.31,63.02,63.27,33000.0,56.5329,56.7931,56.5329,56.7572,33000.0
2014-08-06 14:50:00,63.28,63.37,63.06,63.1,42900.0,56.7662,56.8469,56.5688,56.6047,42900.0
2014-08-06 15:00:00,63.1,63.27,63.1,63.23,50400.0,56.6047,56.7572,56.6047,56.7213,50400.0
2014-08-06 15:10:00,63.22,63.23,63.06,63.14,52400.0,56.7123,56.7213,56.5688,56.6406,52400.0
2014-08-06 15:20:00,63.13,63.14,63.03,63.03,48400.0,56.6316,56.6406,56.5419,56.5419,48400.0
2014-08-06 15:30:00,63.03,63.08,62.94,63.0,98600.0,56.5419,56.5867,56.4612,56.515,98600.0
2014-08-06 15:40:00,62.99,62.99,62.84,62.84,74800.0,56.506,56.506,56.3714,56.3714,74800.0
2014-08-06 15:50:00,62.85,63.01,62.85,62.93,145100.0,56.3804,56.5239,56.3804,56.4522,145100.0
2014-08-07 09:30:00,62.73,62.99,62.3,62.66,124000.0,56.2728,56.506,55.887,56.21,124000.0
2014-08-07 09:40:00,62.66,62.69,62.48,62.55,63700.0,56.21,56.2369,56.0485,56.1113,63700.0
2014-08-07 09:50:00,62.54,62.83,62.51,62.75,49900.0,56.1023,56.3625,56.0754,56.2907,49900.0
2014-08-07 10:00:00,62.8,62.92,62.57,62.81,67000.0,56.3356,56.4432,56.1292,56.3445,67000.0
2014-08-07 10:10:00,62.82,62.95,62.71,62.79,51400.0,56.3535,56.4701,56.2548,56.3266,51400.0
2014-08-07 10:20:00,62.78,62.95,62.78,62.83,36600.0,56.3176,56.4701,56.3176,56.3625,36600.0
2014-08-07 10:30:00,62.85,62.98,62.83,62.89,36900.0,56.3804,56.497,56.3625,56.4163,36900.0
2014-08-07 10:40:00,62.89,62.92,62.5,62.5,49400.0,56.4163,56.4432,56.0664,56.0664,49400.0
2014-08-07 10:50:00,62.49,62.51,62.2,62.24,44400.0,56.0575,56.0754,55.7973,55.8332,44400.0
2014-08-07 11:00:00,62.25,62.27,61.9,62.03,89400.0,55.8422,55.8601,55.5282,55.6448,89400.0
2014-08-07 11:10:00,62.05,62.07,61.79,62.01,140700.0,55.6628,55.6807,55.4295,55.6269,140700.0
2014-08-07 11:20:00,62.01,62.18,61.96,61.96,78100.0,55.6269,55.7794,55.582,55.582,78100.0
2014-08-07 11:30:00,61.97,62.13,61.96,62.0,153400.0,55.591,55.7345,55.582,55.6179,153400.0
2014-08-07 11:40:00,61.97,61.97,61.52,61.52,61900.0,55.591,55.591,55.1873,55.1873,61900.0
2014-08-07 11:50:00,61.51,61.6,61.4,61.54,84400.0,55.1783,55.2591,55.0797,55.2053,84400.0
2014-08-07 12:00:00,61.53,61.57,61.43,61.53,61100.0,55.1963,55.2322,55.1066,55.1963,61100.0
2014-08-07 12:10:00,61.52,61.53,61.25,61.29,36300.0,55.1873,55.1963,54.9451,54.981,36300.0
2014-08-07 12:20:00,61.29,61.37,61.23,61.26,61700.0,54.981,55.0528,54.9272,54.9541,61700.0
2014-08-07 12:30:00,61.27,61.28,61.08,61.14,38300.0,54.9631,54.972,54.7926,54.8464,38300.0
2014-08-07 12:40:00,61.14,61.31,61.1,61.24,56900.0,54.8464,54.9989,54.8106,54.9361,56900.0
2014-08-07 12:50:00,61.24,61.24,60.91,60.92,100600.0,54.9361,54.9361,54.6401,54.6491,100600.0
2014-08-07 13:00:00,60.93,61.12,60.92,61.11,79000.0,54.6581,54.8285,54.6491,54.8195,79000.0
2014-08-07 13:10:00,61.11,61.3,61.04,61.27,164100.0,54.8195,54.99,54.7567,54.9631,164100.0
2014-08-07 13:20:00,61.27,61.3,61.2,61.3,86500.0,54.9631,54.99,54.9003,54.99,86500.0
2014-08-07 13:30:00,61.3,61.3,61.13,61.3,81900.0,54.99,54.99,54.8375,54.99,81900.0
2014-08-07 13:40:00,61.3,61.36,61.25,61.27,70200.0,54.99,55.0438,54.9451,54.9631,70200.0
2014-08-07 13:50:00,61.27,61.3,61.23,61.29,50500.0,54.9631,54.99,54.9272,54.981,50500.0
2014-08-07 14:00:00,61.3,61.3,61.22,61.23,127900.0,54.99,54.99,54.9182,54.9272,127900.0
2014-08-07 14:10:00,61.24,61.29,61.2,61.2,54600.0,54.9361,54.981,54.9003,54.9003,54600.0
2014-08-07 14:20:00,61.21,61.22,61.1,61.12,61500.0,54.9092,54.9182,54.8106,54.8285,61500.0
2014-08-07 14:30:00,61.11,61.19,61.04,61.04,59000.0,54.8195,54.8913,54.7567,54.7567,59000.0
2014-08-07 14:40:00,61.05,61.06,61.0,61.02,64400.0,54.7657,54.7747,54.7208,54.7388,64400.0
2014-08-07 14:50:00,61.01,61.1,60.86,60.86,108300.0,54.7298,54.8106,54.5953,54.5953,108300.0
2014-08-07 15:00:00,60.85,60.88,60.65,60.66,107500.0,54.5863,54.6132,54.4069,54.4158,107500.0
2014-08-07 15:10:00,60.68,60.75,60.34,60.43,169400.0,54.4338,54.4966,54.1288,54.2095,169400.0
2014-08-07 15:20:00,60.43,60.45,60.23,60.34,109400.0,54.2095,54.2275,54.0301,54.1288,109400.0
2014-08-07 15:30:00,60.34,60.41,60.19,60.39,133000.0,54.1288,54.1916,53.9942,54.1736,133000.0
2014-08-07 15:40:00,60.38,60.53,60.38,60.41,189500.0,54.1647,54.2992,54.1647,54.1916,189500.0
2014-08-07 15:50:00,60.41,60.59,60.4,60.51,319100.0,54.1916,54.3531,54.1826,54.2813,319100.0
2014-08-08 09:30:00,60.56,60.97,60.5,60.68,122200.0,54.3261,54.6939,54.2723,54.4338,122200.0
2014-08-08 09:40:00,60.69,60.82,60.42,60.6,69800.0,54.4428,54.5594,54.2006,54.362,69800.0
2014-08-08 09:50:00,60.59,60.71,60.39,60.53,66000.0,54.3531,54.4607,54.1736,54.2992,66000.0
2014-08-08 10:00:00,60.59,60.77,60.4,60.76,115400.0,54.3531,54.5145,54.1826,54.5056,115400.0
2014-08-08 10:10:00,60.76,60.83,60.46,60.46,82000.0,54.5056,54.5683,54.2364,54.2364,82000.0
2014-08-08 10:20:00,60.46,60.47,59.82,60.08,182900.0,54.2364,54.2454,53.6623,53.8955,182900.0
2014-08-08 10:30:00,60.07,60.52,60.05,60.51,68600.0,53.8866,54.2903,53.8686,54.2813,68600.0
2014-08-08 10:40:00,60.51,60.71,60.34,60.38,55500.0,54.2813,54.4607,54.1288,54.1647,55500.0
2014-08-08 10:50:00,60.38,60.54,60.3,60.3,34100.0,54.1647,54.3082,54.0929,54.0929,34100.0
2014-08-08 11:00:00,60.32,60.87,60.26,60.81,93500.0,54.1108,54.6042,54.057,54.5504,93500.0
2014-08-08 11:10:00,60.81,60.94,60.81,60.87,38200.0,54.5504,54.667,54.5504,54.6042,38200.0
2014-08-08 11:20:00,60.87,60.87,60.7,60.81,54200.0,54.6042,54.6042,54.4517,54.5504,54200.0
2014-08-08 11:30:00,60.8,60.86,60.67,60.77,37500.0,54.5414,54.5953,54.4248,54.5145,37500.0
2014-08-08 11:40:00,60.76,60.78,60.53,60.71,102400.0,54.5056,54.5235,54.2992,54.4607,102400.0
2014-08-08 11:50:00,60.73,61.02,60.69,61.02,26700.0,54.4786,54.7388,54.4428,54.7388,26700.0
2014-08-08 12:00:00,61.04,61.04,60.69,60.7,30300.0,54.7567,54.7567,54.4428,54.4517,30300.0
2014-08-08 12:10:00,60.69,60.73,60.66,60.66,18600.0,54.4428,54.4786,54.4158,54.4158,18600.0
2014-08-08 12:20:00,60.68,60.74,60.57,60.57,19700.0,54.4338,54.4876,54.3351,54.3351,19700.0
2014-08-08 12:30:00,60.57,60.7,60.53,60.62,22200.0,54.3351,54.4517,54.2992,54.38,22200.0
2014-08-08 12:40:00,60.64,60.64,60.49,60.51,20200.0,54.3979,54.3979,54.2633,54.2813,20200.0
2014-08-08 12:50:00,60.53,60.7,60.53,60.68,13800.0,54.2992,54.4517,54.2992,54.4338,13800.0
2014-08-08 13:00:00,60.67,60.78,60.65,60.75,36500.0,54.4248,54.5235,54.4069,54.4966,36500.0
2014-08-08 13:10:00,60.75,61.0,60.73,61.0,22000.0,54.4966,54.7208,54.4786,54.7208,22000.0
2014-08-08 13:20:00,61.02,61.06,60.96,61.01,36900.0,54.7388,54.7747,54.685,54.7298,36900.0
2014-08-08 13:30:00,61.02,61.03,60.91,61.02,19700.0,54.7388,54.7478,54.6401,54.7388,19700.0
2014-08-08 13:40:00,61.03,61.13,61.03,61.11,33100.0,54.7478,54.8375,54.7478,54.8195,33100.0
2014-08-08 13:50:00,61.11,61.21,61.01,61.21,27100.0,54.8195,54.9092,54.7298,54.9092,27100.0
2014-08-08 14:00:00,61.2,61.24,61.13,61.2,25700.0,54.9003,54.9361,54.8375,54.9003,25700.0
2014-08-08 14:10:00,61.18,61.21,61.09,61.21,21600.0,54.8823,54.9092,54.8016,54.9092,21600.0
2014-08-08 14:20:00,61.19,61.37,61.11,61.37,36300.0,54.8913,55.0528,54.8195,55.0528,36300.0
2014-08-08 14:30:00,61.36,61.44,61.27,61.35,39300.0,55.0438,55.1156,54.9631,55.0348,39300.0
2014-08-08 14:40:00,61.35,61.35,61.18,61.27,43200.0,55.0348,55.0348,54.8823,54.9631,43200.0
2014-08-08 14:50:00,61.27,61.31,61.2,61.25,25200.0,54.9631,54.9989,54.9003,54.9451,25200.0
2014-08-08 15:00:00,61.25,61.25,61.14,61.15,36400.0,54.9451,54.9451,54.8464,54.8554,36400.0
2014-08-08 15:10:00,61.15,61.16,61.04,61.14,42900.0,54.8554,54.8644,54.7567,54.8464,42900.0
2014-08-08 15:20:00,61.14,61.24,61.1,61.23,54600.0,54.8464,54.9361,54.8106,54.9272,54600.0
2014-08-08 15:30:00,61.23,61.25,61.15,61.19,46900.0,54.9272,54.9451,54.8554,54.8913,46900.0
2014-08-08 15:40:00,61.18,61.2,61.11,61.12,75400.0,54.8823,54.9003,54.8195,54.8285,75400.0
2014-08-08 15:50:00,61.12,61.2,61.08,61.08,140400.0,54.8285,54.9003,54.7926,54.7926,140400.0
2014-08-11 09:30:00,61.52,62.28,61.52,61.71,96600.0,55.1873,55.8691,55.1873,55.3578,96600.0
2014-08-11 09:40:00,61.71,62.0,61.53,61.97,54700.0,55.3578,55.6179,55.1963,55.591,54700.0
2014-08-11 09:50:00,62.0,62.06,61.83,61.96,71600.0,55.6179,55.6717,55.4654,55.582,71600.0
2014-08-11 10:00:00,61.92,62.02,61.71,61.83,65700.0,55.5461,55.6359,55.3578,55.4654,65700.0
2014-08-11 10:10:00,61.84,61.86,61.64,61.75,49500.0,55.4744,55.4923,55.295,55.3936,49500.0
2014-08-11 10:20:00,61.74,62.06,61.74,61.97,87600.0,55.3847,55.6717,55.3847,55.591,87600.0
2014-08-11 10:30:00,62.0,62.1,61.81,62.03,56300.0,55.6179,55.7076,55.4475,55.6448,56300.0
2014-08-11 10:40:00,62.01,62.01,61.85,61.93,38000.0,55.6269,55.6269,55.4834,55.5551,38000.0
2014-08-11 10:50:00,61.96,61.96,61.82,61.84,19300.0,55.582,55.582,55.4564,55.4744,19300.0
2014-08-11 11:00:00,61.83,61.91,61.75,61.91,28100.0,55.4654,55.5372,55.3936,55.5372,28100.0
2014-08-11 11:10:00,61.92,62.18,61.92,62.17,43600.0,55.5461,55.7794,55.5461,55.7704,43600.0
2014-08-11 11:20:00,62.16,62.26,62.11,62.23,31900.0,55.7614,55.8511,55.7166,55.8242,31900.0
2014-08-11 11:30:00,62.23,62.23,62.01,62.01,30200.0,55.8242,55.8242,55.6269,55.6269,30200.0
2014-08-11 11:40:00,62.04,62.04,61.95,61.98,27000.0,55.6538,55.6538,55.5731,55.6,27000.0
2014-08-11 11:50:00,61.99,62.02,61.96,61.98,19500.0,55.6089,55.6359,55.582,55.6,19500.0
2014-08-11 12:00:00,61.98,62.0,61.85,61.97,27800.0,55.6,55.6179,55.4834,55.591,27800.0
2014-08-11 12:10:00,61.99,62.05,61.96,62.03,28900.0,55.6089,55.6628,55.582,55.6448,28900.0
2014-08-11 12:20:00,62.03,62.03,61.88,61.88,17500.0,55.6448,55.6448,55.5103,55.5103,17500.0
2014-08-11 12:30:00,61.88,61.98,61.87,61.97,57200.0,55.5103,55.6,55.5013,55.591,57200.0
2014-08-11 12:40:00,61.98,62.02,61.97,61.99,53400.0,55.6,55.6359,55.591,55.6089,53400.0
2014-08-11 12:50:00,61.99,62.04,61.95,62.01,26600.0,55.6089,55.6538,55.5731,55.6269,26600.0
2014-08-11 13:00:00,61.99,62.12,61.99,62.12,12900.0,55.6089,55.7256,55.6089,55.7256,12900.0
2014-08-11 13:10:00,62.12,62.21,62.12,62.21,25300.0,55.7256,55.8063,55.7256,55.8063,25300.0
2014-08-11 13:20:00,62.19,62.2,62.08,62.08,37600.0,55.7884,55.7973,55.6897,55.6897,37600.0
2014-08-11 13:30:00,62.08,62.18,62.08,62.16,24700.0,55.6897,55.7794,55.6897,55.7614,24700.0
2014-08-11 13:40:00,62.16,62.21,62.04,62.08,14600.0,55.7614,55.8063,55.6538,55.6897,14600.0
2014-08-11 13:50:00,62.08,62.11,61.74,61.85,30400.0,55.6897,55.7166,55.3847,55.4834,30400.0
2014-08-11 14:00:00,61.87,61.87,61.75,61.81,28200.0,55.5013,55.5013,55.3936,55.4475,28200.0
2014-08-11 14:10:00,61.81,61.83,61.71,61.8,18700.0,55.4475,55.4654,55.3578,55.4385,18700.0
2014-08-11 14:20:00,61.81,61.84,61.77,61.81,18600.0,55.4475,55.4744,55.4116,55.4475,18600.0
2014-08-11 14:30:00,61.81,61.85,61.74,61.83,21100.0,55.4475,55.4834,55.3847,55.4654,21100.0
2014-08-11 14:40:00,61.84,61.91,61.81,61.85,15900.0,55.4744,55.5372,55.4475,55.4834,15900.0
2014-08-11 14:50:00,61.87,61.87,61.74,61.78,19900.0,55.5013,55.5013,55.3847,55.4206,19900.0
2014-08-11 15:00:00,61.78,61.81,61.75,61.8,18500.0,55.4206,55.4475,55.3936,55.4385,18500.0
2014-08-11 15:10:00,61.79,61.88,61.78,61.79,17300.0,55.4295,55.5103,55.4206,55.4295,17300.0
2014-08-11 15:20:00,61.8,61.81,61.65,61.65,27200.0,55.4385,55.4475,55.3039,55.3039,27200.0
2014-08-11 15:30:00,61.65,61.78,61.65,61.74,31300.0,55.3039,55.4206,55.3039,55.3847,31300.0
2014-08-11 15:40:00,61.73,61.75,61.63,61.63,36200.0,55.3757,55.3936,55.286,55.286,36200.0
2014-08-11 15:50:00,61.64,61.76,61.64,61.7,89900.0,55.295,55.4026,55.295,55.3488,89900.0
2014-08-12 09:30:00,61.66,62.23,61.48,62.19,47300.0,55.3129,55.8242,55.1514,55.7884,47300.0
2014-08-12 09:40:00,62.19,62.26,61.96,62.12,34000.0,55.7884,55.8511,55.582,55.7256,34000.0
2014-08-12 09:50:00,62.18,62.25,61.95,62.0,130500.0,55.7794,55.8422,55.5731,55.6179,130500.0
2014-08-12 10:00:00,62.0,62.14,61.95,62.03,35000.0,55.6179,55.7435,55.5731,55.6448,35000.0
2014-08-12 10:10:00,61.99,61.99,61.65,61.7,34800.0,55.6089,55.6089,55.3039,55.3488,34800.0
2014-08-12 10:20:00,61.73,61.78,61.65,61.65,11200.0,55.3757,55.4206,55.3039,55.3039,11200.0
2014-08-12 10:30:00,61.67,61.67,61.33,61.47,37900.0,55.3219,55.3219,55.0169,55.1425,37900.0
2014-08-12 10:40:00,61.44,61.6,61.4,61.44,82100.0,55.1156,55.2591,55.0797,55.1156,82100.0
2014-08-12 10:50:00,61.46,61.6,61.39,61.54,40800.0,55.1335,55.2591,55.0707,55.2053,40800.0
2014-08-12 11:00:00,61.54,61.54,61.11,61.17,23700.0,55.2053,55.2053,54.8195,54.8733,23700.0
2014-08-12 11:10:00,61.19,61.41,61.19,61.39,19100.0,54.8913,55.0886,54.8913,55.0707,19100.0
2014-08-12 11:20:00,61.37,61.48,61.28,61.33,50400.0,55.0528,55.1514,54.972,55.0169,50400.0
2014-08-12 11:30:00,61.31,61.55,61.22,61.55,27200.0,54.9989,55.2142,54.9182,55.2142,27200.0
2014-08-12 11:40:00,61.55,61.55,61.39,61.5,20900.0,55.2142,55.2142,55.0707,55.1694,20900.0
2014-08-12 11:50:00,61.49,61.59,61.48,61.55,19300.0,55.1604,55.2501,55.1514,55.2142,19300.0
2014-08-12 12:00:00,61.57,61.58,61.37,61.55,14300.0,55.2322,55.2411,55.0528,55.2142,14300.0
2014-08-12 12:10:00,61.54,61.73,61.5,61.69,16000.0,55.2053,55.3757,55.1694,55.3398,16000.0
2014-08-12 12:20:00,61.69,61.78,61.69,61.71,30000.0,55.3398,55.4206,55.3398,55.3578,30000.0
2014-08-12 12:30:00,61.71,61.93,61.71,61.91,19700.0,55.3578,55.5551,55.3578,55.5372,19700.0
2014-08-12 12:40:00,61.94,62.01,61.87,61.91,38400.0,55.5641,55.6269,55.5013,55.5372,38400.0
2014-08-12 12:50:00,61.89,62.05,61.87,62.05,30100.0,55.5192,55.6628,55.5013,55.6628,30100.0
2014-08-12 13:00:00,62.05,62.1,62.01,62.05,54700.0,55.6628,55.7076,55.6269,55.6628,54700.0
2014-08-12 13:10:00,62.06,62.15,62.02,62.13,32900.0,55.6717,55.7525,55.6359,55.7345,32900.0
2014-08-12 13:20:00,62.13,62.18,62.05,62.11,20500.0,55.7345,55.7794,55.6628,55.7166,20500.0
2014-08-12 13:30:00,62.13,62.17,61.94,61.97,38500.0,55.7345,55.7704,55.5641,55.591,38500.0
2014-08-12 13:40:00,62.0,62.04,61.87,61.92,27700.0,55.6179,55.6538,55.5013,55.5461,27700.0
2014-08-12 13:50:00,61.91,62.1,61.9,62.06,17000.0,55.5372,55.7076,55.5282,55.6717,17000.0
2014-08-12 14:00:00,62.07,62.08,61.84,61.85,17900.0,55.6807,55.6897,55.4744,55.4834,17900.0
2014-08-12 14:10:00,61.86,61.89,61.75,61.8,24200.0,55.4923,55.5192,55.3936,55.4385,24200.0
2014-08-12 14:20:00,61.81,61.89,61.77,61.82,14400.0,55.4475,55.5192,55.4116,55.4564,14400.0
2014-08-12 14:30:00,61.84,61.92,61.73,61.88,26200.0,55.4744,55.5461,55.3757,55.5103,26200.0
2014-08-12 14:40:00,61.89,61.95,61.8,61.87,17900.0,55.5192,55.5731,55.4385,55.5013,17900.0
2014-08-12 14:50:00,61.88,61.95,61.83,61.93,37400.0,55.5103,55.5731,55.4654,55.5551,37400.0
2014-08-12 15:00:00,61.93,62.18,61.93,62.18,33500.0,55.5551,55.7794,55.5551,55.7794,33500.0
2014-08-12 15:10:00,62.19,62.29,62.14,62.2,35500.0,55.7884,55.8781,55.7435,55.7973,35500.0
2014-08-12 15:20:00,62.18,62.28,62.17,62.24,39500.0,55.7794,55.8691,55.7704,55.8332,39500.0
2014-08-12 15:30:00,62.24,62.46,62.22,62.46,85100.0,55.8332,56.0306,55.8153,56.0306,85100.0
2014-08-12 15:40:00,62.47,62.67,62.46,62.66,94700.0,56.0395,56.2189,56.0306,56.21,94700.0
2014-08-12 15:50:00,62.66,62.67,62.47,62.54,110100.0,56.21,56.2189,56.0395,56.1023,110100.0
2014-08-13 09:30:00,63.56,63.56,62.62,62.83,87300.0,57.0173,57.0173,56.1741,56.3625,87300.0
2014-08-13 09:40:00,62.86,63.12,62.68,63.11,43200.0,56.3894,56.6226,56.2279,56.6137,43200.0
2014-08-13 09:50:00,63.1,63.1,62.64,62.82,73200.0,56.6047,56.6047,56.192,56.3535,73200.0
2014-08-13 10:00:00,62.8,62.98,62.74,62.84,115900.0,56.3356,56.497,56.2817,56.3714,115900.0
2014-08-13 10:10:00,62.86,62.91,62.65,62.91,54000.0,56.3894,56.4342,56.201,56.4342,54000.0
2014-08-13 10:20:00,62.87,63.17,62.8,63.17,53200.0,56.3984,56.6675,56.3356,56.6675,53200.0
2014-08-13 10:30:00,63.17,63.19,62.95,63.09,101200.0,56.6675,56.6854,56.4701,56.5957,101200.0
2014-08-13 10:40:00,63.11,63.11,62.85,63.08,53800.0,56.6137,56.6137,56.3804,56.5867,53800.0
2014-08-13 10:50:00,63.08,63.15,62.98,63.04,63000.0,56.5867,56.6495,56.497,56.5509,63000.0
2014-08-13 11:00:00,63.04,63.13,62.96,63.12,39700.0,56.5509,56.6316,56.4791,56.6226,39700.0
2014-08-13 11:10:00,63.12,63.27,63.06,63.19,58800.0,56.6226,56.7572,56.5688,56.6854,58800.0
2014-08-13 11:20:00,63.19,63.31,63.15,63.16,91000.0,56.6854,56.7931,56.6495,56.6585,91000.0
2014-08-13 11:30:00,63.15,63.2,63.04,63.18,74500.0,56.6495,56.6944,56.5509,56.6764,74500.0
2014-08-13 11:40:00,63.17,63.27,63.17,63.24,35100.0,56.6675,56.7572,56.6675,56.7303,35100.0
2014-08-13 11:50:00,63.24,63.27,63.02,63.02,31700.0,56.7303,56.7572,56.5329,56.5329,31700.0
2014-08-13 12:00:00,63.03,63.11,62.93,63.0,33200.0,56.5419,56.6137,56.4522,56.515,33200.0
2014-08-13 12:10:00,63.0,63.09,63.0,63.06,29400.0,56.515,56.5957,56.515,56.5688,29400.0
2014-08-13 12:20:00,63.09,63.12,63.06,63.08,50700.0,56.5957,56.6226,56.5688,56.5867,50700.0
2014-08-13 12:30:00,63.09,63.23,63.08,63.22,41400.0,56.5957,56.7213,56.5867,56.7123,41400.0
2014-08-13 12:40:00,63.21,63.24,63.13,63.17,47100.0,56.7034,56.7303,56.6316,56.6675,47100.0
2014-08-13 12:50:00,63.19,63.21,63.15,63.2,131300.0,56.6854,56.7034,56.6495,56.6944,131300.0
2014-08-13 13:00:00,63.2,63.21,63.02,63.04,55500.0,56.6944,56.7034,56.5329,56.5509,55500.0
2014-08-13 13:10:00,63.04,63.11,63.04,63.06,25400.0,56.5509,56.6137,56.5509,56.5688,25400.0
2014-08-13 13:20:00,63.06,63.14,63.06,63.14,23300.0,56.5688,56.6406,56.5688,56.6406,23300.0
2014-08-13 13:30:00,63.14,63.18,62.99,62.99,54000.0,56.6406,56.6764,56.506,56.506,54000.0
2014-08-13 13:40:00,62.99,63.1,62.95,63.03,45700.0,56.506,56.6047,56.4701,56.5419,45700.0
2014-08-13 13:50:00,63.03,63.03,62.87,62.98,40300.0,56.5419,56.5419,56.3984,56.497,40300.0
2014-08-13 14:00:00,62.98,63.03,62.83,62.87,21800.0,56.497,56.5419,56.3625,56.3984,21800.0
2014-08-13 14:10:00,62.87,62.87,62.72,62.73,20700.0,56.3984,56.3984,56.2638,56.2728,20700.0
2014-08-13 14:20:00,62.73,62.94,62.71,62.91,56600.0,56.2728,56.4612,56.2548,56.4342,56600.0
2014-08-13 14:30:00,62.91,62.92,62.83,62.84,30400.0,56.4342,56.4432,56.3625,56.3714,30400.0
2014-08-13 14:40:00,62.85,63.03,62.85,63.02,30500.0,56.3804,56.5419,56.3804,56.5329,30500.0
2014-08-13 14:50:00,63.02,63.05,63.02,63.04,24200.0,56.5329,56.5598,56.5329,56.5509,24200.0
2014-08-13 15:00:00,63.05,63.12,63.01,63.09,54400.0,56.5598,56.6226,56.5239,56.5957,54400.0
2014-08-13 15:10:00,63.09,63.16,63.09,63.16,66100.0,56.5957,56.6585,56.5957,56.6585,66100.0
2014-08-13 15:20:00,63.17,63.17,63.13,63.15,65200.0,56.6675,56.6675,56.6316,56.6495,65200.0
2014-08-13 15:30:00,63.16,63.16,63.0,63.01,60200.0,56.6585,56.6585,56.515,56.5239,60200.0
2014-08-13 15:40:00,63.01,63.05,63.0,63.05,66900.0,56.5239,56.5598,56.515,56.5598,66900.0
2014-08-13 15:50:00,63.05,63.07,62.98,63.01,156500.0,56.5598,56.5778,56.497,56.5239,156500.0
2014-08-14 09:30:00,63.34,63.49,63.0,63.18,87500.0,56.82,56.9545,56.515,56.6764,87500.0
2014-08-14 09:40:00,63.18,63.2,62.86,62.98,86800.0,56.6764,56.6944,56.3894,56.497,86800.0
2014-08-14 09:50:00,62.96,63.29,62.93,63.22,57000.0,56.4791,56.7751,56.4522,56.7123,57000.0
2014-08-14 10:00:00,63.22,63.27,62.78,62.82,65200.0,56.7123,56.7572,56.3176,56.3535,65200.0
2014-08-14 10:10:00,62.77,63.15,62.74,63.1,61000.0,56.3086,56.6495,56.2817,56.6047,61000.0
2014-08-14 10:20:00,63.08,63.25,63.08,63.08,29000.0,56.5867,56.7392,56.5867,56.5867,29000.0
2014-08-14 10:30:00,63.12,63.15,62.89,62.91,38700.0,56.6226,56.6495,56.4163,56.4342,38700.0
2014-08-14 10:40:00,62.91,63.06,62.91,63.04,25700.0,56.4342,56.5688,56.4342,56.5509,25700.0
2014-08-14 10:50:00,63.04,63.05,62.95,63.0,44800.0,56.5509,56.5598,56.4701,56.515,44800.0
2014-08-14 11:00:00,63.0,63.03,62.98,63.01,28300.0,56.515,56.5419,56.497,56.5239,28300.0
2014-08-14 11:10:00,63.01,63.15,62.99,63.14,29800.0,56.5239,56.6495,56.506,56.6406,29800.0
2014-08-14 11:20:00,63.16,63.22,63.05,63.1,46200.0,56.6585,56.7123,56.5598,56.6047,46200.0
2014-08-14 11:30:00,63.1,63.16,63.05,63.11,40400.0,56.6047,56.6585,56.5598,56.6137,40400.0
2014-08-14 11:40:00,63.1,63.1,63.01,63.05,18000.0,56.6047,56.6047,56.5239,56.5598,18000.0
2014-08-14 11:50:00,63.05,63.21,63.05,63.2,45400.0,56.5598,56.7034,56.5598,56.6944,45400.0
2014-08-14 12:00:00,63.21,63.41,63.21,63.4,33200.0,56.7034,56.8828,56.7034,56.8738,33200.0
2014-08-14 12:10:00,63.39,63.4,63.35,63.38,18500.0,56.8648,56.8738,56.8289,56.8559,18500.0
2014-08-14 12:20:00,63.38,63.53,63.38,63.52,27500.0,56.8559,56.9904,56.8559,56.9814,27500.0
2014-08-14 12:30:00,63.52,63.63,63.52,63.59,50500.0,56.9814,57.0801,56.9814,57.0442,50500.0
2014-08-14 12:40:00,63.57,63.61,63.55,63.57,23700.0,57.0263,57.0622,57.0084,57.0263,23700.0
2014-08-14 12:50:00,63.57,63.69,63.57,63.62,22400.0,57.0263,57.1339,57.0263,57.0712,22400.0
2014-08-14 13:00:00,63.64,63.68,63.61,63.66,18100.0,57.0891,57.125,57.0622,57.107,18100.0
2014-08-14 13:10:00,63.66,63.7,63.61,63.7,25800.0,57.107,57.1429,57.0622,57.1429,25800.0
2014-08-14 13:20:00,63.7,63.74,63.61,63.61,18200.0,57.1429,57.1788,57.0622,57.0622,18200.0
2014-08-14 13:30:00,63.63,63.64,63.48,63.48,18600.0,57.0801,57.0891,56.9456,56.9456,18600.0
2014-08-14 13:40:00,63.47,63.63,63.47,63.55,13900.0,56.9366,57.0801,56.9366,57.0084,13900.0
2014-08-14 13:50:00,63.54,63.6,63.53,63.59,12800.0,56.9994,57.0532,56.9904,57.0442,12800.0
2014-08-14 14:00:00,63.59,63.62,63.5,63.5,25500.0,57.0442,57.0712,56.9635,56.9635,25500.0
2014-08-14 14:10:00,63.5,63.53,63.45,63.52,29100.0,56.9635,56.9904,56.9187,56.9814,29100.0
2014-08-14 14:20:00,63.53,63.58,63.47,63.54,88600.0,56.9904,57.0353,56.9366,56.9994,88600.0
2014-08-14 14:30:00,63.54,63.61,63.54,63.58,21800.0,56.9994,57.0622,56.9994,57.0353,21800.0
2014-08-14 14:40:00,63.57,63.63,63.53,63.59,23500.0,57.0263,57.0801,56.9904,57.0442,23500.0
2014-08-14 14:50:00,63.6,63.61,63.56,63.6,22600.0,57.0532,57.0622,57.0173,57.0532,22600.0
2014-08-14 15:00:00,63.61,63.66,63.58,63.6,37000.0,57.0622,57.107,57.0353,57.0532,37000.0
2014-08-14 15:10:00,63.6,63.62,63.48,63.53,31600.0,57.0532,57.0712,56.9456,56.9904,31600.0
2014-08-14 15:20:00,63.54,63.65,63.52,63.65,38900.0,56.9994,57.0981,56.9814,57.0981,38900.0
2014-08-14 15:30:00,63.65,63.67,63.56,63.57,37200.0,57.0981,57.116,57.0173,57.0263,37200.0
2014-08-14 15:40:00,63.58,63.65,63.58,63.65,44400.0,57.0353,57.0981,57.0353,57.0981,44400.0
2014-08-14 15:50:00,63.7,63.75,63.64,63.72,158800.0,57.1429,57.1878,57.0891,57.1609,158800.0
2014-08-15 09:30:00,64.34,64.38,63.5,63.68,277800.0,57.717,57.7529,56.9635,57.125,277800.0
2014-08-15 09:40:00,63.67,63.98,63.65,63.86,21000.0,57.116,57.3941,57.0981,57.2864,21000.0
2014-08-15 09:50:00,63.9,63.93,63.74,63.75,32600.0,57.3223,57.3492,57.1788,57.1878,32600.0
2014-08-15 10:00:00,63.78,64.0,63.72,63.95,76200.0,57.2147,57.412,57.1609,57.3672,76200.0
2014-08-15 10:10:00,63.94,64.0,63.78,63.99,76800.0,57.3582,57.412,57.2147,57.4031,76800.0
2014-08-15 10:20:00,63.98,64.0,63.9,63.93,35500.0,57.3941,57.412,57.3223,57.3492,35500.0
2014-08-15 10:30:00,63.95,64.0,63.86,63.88,76600.0,57.3672,57.412,57.2864,57.3044,76600.0
2014-08-15 10:40:00,63.87,63.87,63.35,63.47,96000.0,57.2954,57.2954,56.8289,56.9366,96000.0
2014-08-15 10:50:00,63.46,63.49,62.89,63.15,105000.0,56.9276,56.9545,56.4163,56.6495,105000.0
2014-08-15 11:00:00,63.12,63.28,63.03,63.21,29200.0,56.6226,56.7662,56.5419,56.7034,29200.0
2014-08-15 11:10:00,63.2,63.46,63.2,63.2,30700.0,56.6944,56.9276,56.6944,56.6944,30700.0
2014-08-15 11:20:00,63.16,63.18,63.05,63.12,35000.0,56.6585,56.6764,56.5598,56.6226,35000.0
2014-08-15 11:30:00,63.11,63.3,63.06,63.3,53400.0,56.6137,56.7841,56.5688,56.7841,53400.0
2014-08-15 11:40:00,63.23,63.3,63.14,63.17,35100.0,56.7213,56.7841,56.6406,56.6675,35100.0
2014-08-15 11:50:00,63.17,63.18,62.68,62.9,43400.0,56.6675,56.6764,56.2279,56.4253,43400.0
2014-08-15 12:00:00,62.88,63.16,62.87,63.13,51200.0,56.4073,56.6585,56.3984,56.6316,51200.0
2014-08-15 12:10:00,63.14,63.16,62.9,63.06,25200.0,56.6406,56.6585,56.4253,56.5688,25200.0
2014-08-15 12:20:00,63.01,63.23,62.88,63.21,17400.0,56.5239,56.7213,56.4073,56.7034,17400.0
2014-08-15 12:30:00,63.19,63.21,63.04,63.16,21500.0,56.6854,56.7034,56.5509,56.6585,21500.0
2014-08-15 12:40:00,63.14,63.24,63.05,63.1,31300.0,56.6406,56.7303,56.5598,56.6047,31300.0
2014-08-15 12:50:00,63.11,63.21,63.0,63.13,25400.0,56.6137,56.7034,56.515,56.6316,25400.0
2014-08-15 13:00:00,63.13,63.18,62.98,63.12,29100.0,56.6316,56.6764,56.497,56.6226,29100.0
2014-08-15 13:10:00,63.14,63.19,63.06,63.12,11800.0,56.6406,56.6854,56.5688,56.6226,11800.0
2014-08-15 13:20:00,63.12,63.16,63.05,63.09,24400.0,56.6226,56.6585,56.5598,56.5957,24400.0
2014-08-15 13:30:00,63.07,63.13,63.02,63.13,24400.0,56.5778,56.6316,56.5329,56.6316,24400.0
2014-08-15 13:40:00,63.13,63.18,63.07,63.12,18700.0,56.6316,56.6764,56.5778,56.6226,18700.0
2014-08-15 13:50:00,63.12,63.23,63.06,63.09,41500.0,56.6226,56.7213,56.5688,56.5957,41500.0
2014-08-15 14:00:00,63.09,63.27,63.02,63.24,45300.0,56.5957,56.7572,56.5329,56.7303,45300.0
2014-08-15 14:10:00,63.25,63.44,63.24,63.28,30400.0,56.7392,56.9097,56.7303,56.7662,30400.0
2014-08-15 14:20:00,63.26,63.66,63.26,63.65,44900.0,56.7482,57.107,56.7482,57.0981,44900.0
2014-08-15 14:30:00,63.62,63.73,63.56,63.69,32700.0,57.0712,57.1698,57.0173,57.1339,32700.0
2014-08-15 14:40:00,63.7,63.92,63.7,63.89,54800.0,57.1429,57.3403,57.1429,57.3134,54800.0
2014-08-15 14:50:00,63.89,63.89,63.76,63.81,44900.0,57.3134,57.3134,57.1967,57.2416,44900.0
2014-08-15 15:00:00,63.81,63.81,63.57,63.57,52900.0,57.2416,57.2416,57.0263,57.0263,52900.0
2014-08-15 15:10:00,63.57,63.83,63.57,63.8,48000.0,57.0263,57.2595,57.0263,57.2326,48000.0
2014-08-15 15:20:00,63.82,63.87,63.72,63.83,32700.0,57.2506,57.2954,57.1609,57.2595,32700.0
2014-08-15 15:30:00,63.83,63.95,63.8,63.82,36400.0,57.2595,57.3672,57.2326,57.2506,36400.0
2014-08-15 15:40:00,63.81,63.89,63.77,63.87,38900.0,57.2416,57.3134,57.2057,57.2954,38900.0
2014-08-15 15:50:00,63.86,63.98,63.86,63.9,102700.0,57.2864,57.3941,57.2864,57.3223,102700.0
2014-08-18 09:30:00,62.16,62.64,62.02,62.56,404400.0,55.7614,56.192,55.6359,56.1203,404400.0
2014-08-18 09:40:00,62.54,62.56,61.8,61.81,253800.0,56.1023,56.1203,55.4385,55.4475,253800.0
2014-08-18 09:50:00,61.8,61.91,61.41,61.56,340800.0,55.4385,55.5372,55.0886,55.2232,340800.0
2014-08-18 10:00:00,61.54,61.61,61.15,61.28,262600.0,55.2053,55.2681,54.8554,54.972,262600.0
2014-08-18 10:10:00,61.28,61.4,61.08,61.25,341600.0,54.972,55.0797,54.7926,54.9451,341600.0
2014-08-18 10:20:00,61.22,61.26,60.82,61.11,431600.0,54.9182,54.9541,54.5594,54.8195,431600.0
2014-08-18 10:30:00,61.12,61.52,61.11,61.5,216300.0,54.8285,55.1873,54.8195,55.1694,216300.0
2014-08-18 10:40:00,61.53,61.75,61.42,61.71,324700.0,55.1963,55.3936,55.0976,55.3578,324700.0
2014-08-18 10:50:00,61.71,62.26,61.63,62.26,349200.0,55.3578,55.8511,55.286,55.8511,349200.0
2014-08-18 11:00:00,62.27,62.59,61.88,61.98,378000.0,55.8601,56.1472,55.5103,55.6,378000.0
2014-08-18 11:10:00,61.99,62.17,61.15,62.07,195400.0,55.6089,55.7704,54.8554,55.6807,195400.0
2014-08-18 11:20:00,62.08,62.44,62.03,62.16,138300.0,55.6897,56.0126,55.6448,55.7614,138300.0
2014-08-18 11:30:00,62.16,62.25,62.06,62.22,46000.0,55.7614,55.8422,55.6717,55.8153,46000.0
2014-08-18 11:40:00,62.21,62.24,62.08,62.16,44200.0,55.8063,55.8332,55.6897,55.7614,44200.0
2014-08-18 11:50:00,62.16,62.62,60.82,62.52,214300.0,55.7614,56.1741,54.5594,56.0844,214300.0
2014-08-18 12:00:00,62.51,62.6,62.43,62.43,92900.0,56.0754,56.1561,56.0036,56.0036,92900.0
2014-08-18 12:10:00,62.43,62.46,62.26,62.38,46900.0,56.0036,56.0306,55.8511,55.9588,46900.0
2014-08-18 12:20:00,62.39,62.6,62.37,62.41,44600.0,55.9678,56.1561,55.9498,55.9857,44600.0
2014-08-18 12:30:00,62.41,62.57,62.35,62.52,41000.0,55.9857,56.1292,55.9319,56.0844,41000.0
2014-08-18 12:40:00,62.53,62.53,62.37,62.41,54100.0,56.0934,56.0934,55.9498,55.9857,54100.0
2014-08-18 12:50:00,62.4,62.64,62.38,62.46,104800.0,55.9767,56.192,55.9588,56.0306,104800.0
2014-08-18 13:00:00,62.45,62.61,62.31,62.57,103500.0,56.0216,56.1651,55.896,56.1292,103500.0
2014-08-18 13:10:00,62.58,62.6,62.43,62.55,35700.0,56.1382,56.1561,56.0036,56.1113,35700.0
2014-08-18 13:20:00,62.56,62.75,62.52,62.75,79300.0,56.1203,56.2907,56.0844,56.2907,79300.0
2014-08-18 13:30:00,62.74,62.97,62.73,62.9,217300.0,56.2817,56.4881,56.2728,56.4253,217300.0
2014-08-18 13:40:00,62.91,62.97,62.82,62.84,50700.0,56.4342,56.4881,56.3535,56.3714,50700.0
2014-08-18 13:50:00,62.83,62.86,62.7,62.74,66100.0,56.3625,56.3894,56.2459,56.2817,66100.0
2014-08-18 14:00:00,62.72,62.8,62.72,62.77,45100.0,56.2638,56.3356,56.2638,56.3086,45100.0
2014-08-18 14:10:00,62.75,62.8,62.56,62.61,54300.0,56.2907,56.3356,56.1203,56.1651,54300.0
2014-08-18 14:20:00,62.6,62.75,62.46,62.66,62500.0,56.1561,56.2907,56.0306,56.21,62500.0
2014-08-18 14:30:00,62.67,62.82,62.66,62.8,112300.0,56.2189,56.3535,56.21,56.3356,112300.0
2014-08-18 14:40:00,62.8,62.81,62.63,62.68,61000.0,56.3356,56.3445,56.1831,56.2279,61000.0
2014-08-18 14:50:00,62.68,62.68,62.49,62.59,61600.0,56.2279,56.2279,56.0575,56.1472,61600.0
2014-08-18 15:00:00,62.61,62.71,62.56,62.71,38900.0,56.1651,56.2548,56.1203,56.2548,38900.0
2014-08-18 15:10:00,62.72,62.76,62.6,62.61,39600.0,56.2638,56.2997,56.1561,56.1651,39600.0
2014-08-18 15:20:00,62.61,62.69,62.53,62.69,48000.0,56.1651,56.2369,56.0934,56.2369,48000.0
2014-08-18 15:30:00,62.69,62.71,62.57,62.64,62100.0,56.2369,56.2548,56.1292,56.192,62100.0
2014-08-18 15:40:00,62.64,63.08,62.64,63.01,164700.0,56.192,56.5867,56.192,56.5239,164700.0
2014-08-18 15:50:00,63.01,63.34,63.01,63.23,404500.0,56.5239,56.82,56.5239,56.7213,404500.0
2014-08-19 09:30:00,63.11,63.7,62.93,63.55,135000.0,56.6137,57.1429,56.4522,57.0084,135000.0
2014-08-19 09:40:00,63.6,63.93,63.54,63.93,66300.0,57.0532,57.3492,56.9994,57.3492,66300.0
2014-08-19 09:50:00,63.93,63.97,63.51,63.8,104000.0,57.3492,57.3851,56.9725,57.2326,104000.0
2014-08-19 10:00:00,63.79,63.82,63.37,63.49,71400.0,57.2237,57.2506,56.8469,56.9545,71400.0
2014-08-19 10:10:00,63.49,63.83,63.48,63.53,52800.0,56.9545,57.2595,56.9456,56.9904,52800.0
2014-08-19 10:20:00,63.53,63.53,63.1,63.19,101500.0,56.9904,56.9904,56.6047,56.6854,101500.0
2014-08-19 10:30:00,63.2,63.26,62.9,63.26,68600.0,56.6944,56.7482,56.4253,56.7482,68600.0
2014-08-19 10:40:00,63.23,63.26,63.05,63.13,33900.0,56.7213,56.7482,56.5598,56.6316,33900.0
2014-08-19 10:50:00,63.15,63.19,62.91,63.04,58600.0,56.6495,56.6854,56.4342,56.5509,58600.0
2014-08-19 11:00:00,63.05,63.13,62.96,63.0,21400.0,56.5598,56.6316,56.4791,56.515,21400.0
2014-08-19 11:10:00,63.01,63.02,62.77,62.97,90900.0,56.5239,56.5329,56.3086,56.4881,90900.0
2014-08-19 11:20:00,62.97,63.19,62.95,63.16,16100.0,56.4881,56.6854,56.4701,56.6585,16100.0
2014-08-19 11:30:00,63.15,63.31,63.07,63.16,33900.0,56.6495,56.7931,56.5778,56.6585,33900.0
2014-08-19 11:40:00,63.14,63.18,62.99,63.01,37000.0,56.6406,56.6764,56.506,56.5239,37000.0
2014-08-19 11:50:00,63.02,63.03,62.84,62.9,59800.0,56.5329,56.5419,56.3714,56.4253,59800.0
2014-08-19 12:00:00,62.91,62.91,62.73,62.74,65200.0,56.4342,56.4342,56.2728,56.2817,65200.0
2014-08-19 12:10:00,62.74,63.06,62.7,63.0,62600.0,56.2817,56.5688,56.2459,56.515,62600.0
2014-08-19 12:20:00,63.01,63.06,62.94,63.06,47300.0,56.5239,56.5688,56.4612,56.5688,47300.0
2014-08-19 12:30:00,63.06,63.08,62.95,62.98,54600.0,56.5688,56.5867,56.4701,56.497,54600.0
2014-08-19 12:40:00,62.98,63.0,62.95,63.0,22300.0,56.497,56.515,56.4701,56.515,22300.0
2014-08-19 12:50:00,63.0,63.0,62.9,62.91,31600.0,56.515,56.515,56.4253,56.4342,31600.0
2014-08-19 13:00:00,62.9,63.0,62.84,63.0,38800.0,56.4253,56.515,56.3714,56.515,38800.0
2014-08-19 13:10:00,63.0,63.0,62.93,62.95,27900.0,56.515,56.515,56.4522,56.4701,27900.0
2014-08-19 13:20:00,62.94,62.96,62.9,62.94,25900.0,56.4612,56.4791,56.4253,56.4612,25900.0
2014-08-19 13:30:00,62.94,62.99,62.88,62.99,30200.0,56.4612,56.506,56.4073,56.506,30200.0
2014-08-19 13:40:00,62.98,63.0,62.93,62.95,34300.0,56.497,56.515,56.4522,56.4701,34300.0
2014-08-19 13:50:00,62.95,62.98,62.86,62.91,49000.0,56.4701,56.497,56.3894,56.4342,49000.0
2014-08-19 14:00:00,62.91,62.94,62.86,62.94,53400.0,56.4342,56.4612,56.3894,56.4612,53400.0
2014-08-19 14:10:00,62.94,62.96,62.89,62.92,50000.0,56.4612,56.4791,56.4163,56.4432,50000.0
2014-08-19 14:20:00,62.92,63.14,62.92,63.14,106300.0,56.4432,56.6406,56.4432,56.6406,106300.0
2014-08-19 14:30:00,63.13,63.2,63.11,63.11,47200.0,56.6316,56.6944,56.6137,56.6137,47200.0
2014-08-19 14:40:00,63.12,63.36,63.11,63.36,37300.0,56.6226,56.8379,56.6137,56.8379,37300.0
2014-08-19 14:50:00,63.37,63.39,63.27,63.29,51600.0,56.8469,56.8648,56.7572,56.7751,51600.0
2014-08-19 15:00:00,63.3,63.34,63.18,63.19,44300.0,56.7841,56.82,56.6764,56.6854,44300.0
2014-08-19 15:10:00,63.19,63.27,63.13,63.25,51800.0,56.6854,56.7572,56.6316,56.7392,51800.0
2014-08-19 15:20:00,63.25,63.28,63.14,63.28,42200.0,56.7392,56.7662,56.6406,56.7662,42200.0
2014-08-19 15:30:00,63.28,63.28,63.13,63.13,56400.0,56.7662,56.7662,56.6316,56.6316,56400.0
2014-08-19 15:40:00,63.13,63.15,63.09,63.11,84600.0,56.6316,56.6495,56.5957,56.6137,84600.0
2014-08-19 15:50:00,63.12,63.29,63.12,63.26,271500.0,56.6226,56.7751,56.6226,56.7482,271500.0
2014-08-20 09:30:00,63.35,63.62,63.26,63.45,166900.0,56.8289,57.0712,56.7482,56.9187,166900.0
2014-08-20 09:40:00,63.48,64.0,63.45,63.87,140700.0,56.9456,57.412,56.9187,57.2954,140700.0
2014-08-20 09:50:00,63.86,63.97,63.78,63.88,124600.0,57.2864,57.3851,57.2147,57.3044,124600.0
2014-08-20 10:00:00,63.9,63.9,63.72,63.72,58200.0,57.3223,57.3223,57.1609,57.1609,58200.0
2014-08-20 10:10:00,63.71,63.8,63.68,63.73,44600.0,57.1519,57.2326,57.125,57.1698,44600.0
2014-08-20 10:20:00,63.73,63.8,63.67,63.75,118200.0,57.1698,57.2326,57.116,57.1878,118200.0
2014-08-20 10:30:00,63.75,63.84,63.61,63.71,198400.0,57.1878,57.2685,57.0622,57.1519,198400.0
2014-08-20 10:40:00,63.73,63.76,63.68,63.75,97200.0,57.1698,57.1967,57.125,57.1878,97200.0
2014-08-20 10:50:00,63.75,63.86,63.64,63.82,96800.0,57.1878,57.2864,57.0891,57.2506,96800.0
2014-08-20 11:00:00,63.84,63.96,63.83,63.93,65600.0,57.2685,57.3762,57.2595,57.3492,65600.0
2014-08-20 11:10:00,63.93,63.96,63.89,63.9,76600.0,57.3492,57.3762,57.3134,57.3223,76600.0
2014-08-20 11:20:00,63.89,63.91,63.85,63.85,31500.0,57.3134,57.3313,57.2775,57.2775,31500.0
2014-08-20 11:30:00,63.84,63.86,63.74,63.74,61700.0,57.2685,57.2864,57.1788,57.1788,61700.0
2014-08-20 11:40:00,63.74,63.74,63.57,63.66,30100.0,57.1788,57.1788,57.0263,57.107,30100.0
2014-08-20 11:50:00,63.66,63.96,63.64,63.94,52600.0,57.107,57.3762,57.0891,57.3582,52600.0
2014-08-20 12:00:00,63.94,64.15,63.93,64.1,153800.0,57.3582,57.5466,57.3492,57.5017,153800.0
2014-08-20 12:10:00,64.09,64.14,64.01,64.09,69200.0,57.4928,57.5376,57.421,57.4928,69200.0
2014-08-20 12:20:00,64.08,64.41,64.08,64.41,124500.0,57.4838,57.7798,57.4838,57.7798,124500.0
2014-08-20 12:30:00,64.44,64.46,64.22,64.25,41300.0,57.8067,57.8247,57.6094,57.6363,41300.0
2014-08-20 12:40:00,64.25,64.35,64.21,64.26,24800.0,57.6363,57.726,57.6004,57.6453,24800.0
2014-08-20 12:50:00,64.25,64.25,64.05,64.17,55400.0,57.6363,57.6363,57.4569,57.5645,55400.0
2014-08-20 13:00:00,64.18,64.2,64.1,64.19,51900.0,57.5735,57.5914,57.5017,57.5825,51900.0
2014-08-20 13:10:00,64.2,64.26,64.18,64.18,45300.0,57.5914,57.6453,57.5735,57.5735,45300.0
2014-08-20 13:20:00,64.18,64.25,64.16,64.18,45500.0,57.5735,57.6363,57.5556,57.5735,45500.0
2014-08-20 13:30:00,64.19,64.21,64.15,64.16,36800.0,57.5825,57.6004,57.5466,57.5556,36800.0
2014-08-20 13:40:00,64.17,64.21,64.16,64.18,51900.0,57.5645,57.6004,57.5556,57.5735,51900.0
2014-08-20 13:50:00,64.18,64.22,64.15,64.17,30000.0,57.5735,57.6094,57.5466,57.5645,30000.0
2014-08-20 14:00:00,64.17,64.17,63.84,63.96,100200.0,57.5645,57.5645,57.2685,57.3762,100200.0
2014-08-20 14:10:00,64.0,64.09,63.95,64.03,47100.0,57.412,57.4928,57.3672,57.4389,47100.0
2014-08-20 14:20:00,64.04,64.15,64.03,64.1,54600.0,57.4479,57.5466,57.4389,57.5017,54600.0
2014-08-20 14:30:00,64.1,64.17,64.09,64.16,78100.0,57.5017,57.5645,57.4928,57.5556,78100.0
2014-08-20 14:40:00,64.17,64.17,64.08,64.13,84500.0,57.5645,57.5645,57.4838,57.5287,84500.0
2014-08-20 14:50:00,64.12,64.22,64.12,64.22,43600.0,57.5197,57.6094,57.5197,57.6094,43600.0
2014-08-20 15:00:00,64.22,64.4,64.2,64.38,65900.0,57.6094,57.7709,57.5914,57.7529,65900.0
2014-08-20 15:10:00,64.38,64.39,64.27,64.37,86300.0,57.7529,57.7619,57.6542,57.744,86300.0
2014-08-20 15:20:00,64.37,64.39,64.33,64.34,69900.0,57.744,57.7619,57.7081,57.717,69900.0
2014-08-20 15:30:00,64.36,64.38,64.32,64.36,57100.0,57.735,57.7529,57.6991,57.735,57100.0
2014-08-20 15:40:00,64.36,64.46,64.36,64.39,101100.0,57.735,57.8247,57.735,57.7619,101100.0
2014-08-20 15:50:00,64.38,64.41,64.2,64.2,157400.0,57.7529,57.7798,57.5914,57.5914,157400.0
2014-08-21 09:30:00,64.28,64.45,63.94,64.03,66700.0,57.6632,57.8157,57.3582,57.4389,66700.0
2014-08-21 09:40:00,63.99,64.16,63.96,64.16,69700.0,57.4031,57.5556,57.3762,57.5556,69700.0
2014-08-21 09:50:00,64.15,64.26,64.1,64.2,52200.0,57.5466,57.6453,57.5017,57.5914,52200.0
2014-08-21 10:00:00,64.22,64.23,63.82,63.91,57700.0,57.6094,57.6184,57.2506,57.3313,57700.0
2014-08-21 10:10:00,63.92,64.05,63.77,64.03,47000.0,57.3403,57.4569,57.2057,57.4389,47000.0
2014-08-21 10:20:00,64.02,64.22,64.01,64.14,50300.0,57.43,57.6094,57.421,57.5376,50300.0
2014-08-21 10:30:00,64.14,64.18,63.87,63.87,47900.0,57.5376,57.5735,57.2954,57.2954,47900.0
2014-08-21 10:40:00,63.87,64.01,63.77,64.01,40000.0,57.2954,57.421,57.2057,57.421,40000.0
2014-08-21 10:50:00,64.02,64.08,64.02,64.04,55100.0,57.43,57.4838,57.43,57.4479,55100.0
2014-08-21 11:00:00,64.03,64.06,64.02,64.03,39100.0,57.4389,57.4659,57.43,57.4389,39100.0
2014-08-21 11:10:00,64.03,64.07,64.02,64.05,33400.0,57.4389,57.4748,57.43,57.4569,33400.0
2014-08-21 11:20:00,64.04,64.16,64.02,64.12,30100.0,57.4479,57.5556,57.43,57.5197,30100.0
2014-08-21 11:30:00,64.12,64.2,64.11,64.2,63000.0,57.5197,57.5914,57.5107,57.5914,63000.0
2014-08-21 11:40:00,64.2,64.22,64.19,64.19,62800.0,57.5914,57.6094,57.5825,57.5825,62800.0
2014-08-21 11:50:00,64.19,64.21,63.85,63.89,38400.0,57.5825,57.6004,57.2775,57.3134,38400.0
2014-08-21 12:00:00,63.88,64.02,63.8,63.8,23300.0,57.3044,57.43,57.2326,57.2326,23300.0
2014-08-21 12:10:00,63.8,64.01,63.79,63.99,44000.0,57.2326,57.421,57.2237,57.4031,44000.0
2014-08-21 12:20:00,63.99,64.0,63.92,63.98,36900.0,57.4031,57.412,57.3403,57.3941,36900.0
2014-08-21 12:30:00,63.99,64.08,63.98,64.05,42700.0,57.4031,57.4838,57.3941,57.4569,42700.0
2014-08-21 12:40:00,64.05,64.15,64.05,64.05,26500.0,57.4569,57.5466,57.4569,57.4569,26500.0
2014-08-21 12:50:00,64.03,64.07,64.0,64.07,41500.0,57.4389,57.4748,57.412,57.4748,41500.0
2014-08-21 13:00:00,64.08,64.11,64.08,64.09,41100.0,57.4838,57.5107,57.4838,57.4928,41100.0
2014-08-21 13:10:00,64.09,64.11,64.07,64.1,51300.0,57.4928,57.5107,57.4748,57.5017,51300.0
2014-08-21 13:20:00,64.1,64.1,64.05,64.06,37800.0,57.5017,57.5017,57.4569,57.4659,37800.0
2014-08-21 13:30:00,64.07,64.09,64.04,64.06,42200.0,57.4748,57.4928,57.4479,57.4659,42200.0
2014-08-21 13:40:00,64.06,64.08,63.93,63.94,23700.0,57.4659,57.4838,57.3492,57.3582,23700.0
2014-08-21 13:50:00,63.92,63.98,63.91,63.96,52800.0,57.3403,57.3941,57.3313,57.3762,52800.0
2014-08-21 14:00:00,63.96,64.07,63.96,64.07,41200.0,57.3762,57.4748,57.3762,57.4748,41200.0
2014-08-21 14:10:00,64.08,64.16,64.08,64.11,51000.0,57.4838,57.5556,57.4838,57.5107,51000.0
2014-08-21 14:20:00,64.11,64.25,64.1,64.25,88000.0,57.5107,57.6363,57.5017,57.6363,88000.0
2014-08-21 14:30:00,64.26,64.39,64.19,64.19,140700.0,57.6453,57.7619,57.5825,57.5825,140700.0
2014-08-21 14:40:00,64.19,64.19,63.95,64.06,66700.0,57.5825,57.5825,57.3672,57.4659,66700.0
2014-08-21 14:50:00,64.06,64.08,63.99,64.08,58700.0,57.4659,57.4838,57.4031,57.4838,58700.0
2014-08-21 15:00:00,64.08,64.08,64.05,64.07,67700.0,57.4838,57.4838,57.4569,57.4748,67700.0
2014-08-21 15:10:00,64.07,64.08,63.86,63.96,97000.0,57.4748,57.4838,57.2864,57.3762,97000.0
2014-08-21 15:20:00,63.96,63.99,63.93,63.97,69000.0,57.3762,57.4031,57.3492,57.3851,69000.0
2014-08-21 15:30:00,63.97,64.12,63.96,64.09,142000.0,57.3851,57.5197,57.3762,57.4928,142000.0
2014-08-21 15:40:00,64.09,64.14,64.04,64.09,114200.0,57.4928,57.5376,57.4479,57.4928,114200.0
2014-08-21 15:50:00,64.1,64.14,63.99,64.04,105800.0,57.5017,57.5376,57.4031,57.4479,105800.0
2014-08-22 09:30:00,64.9,64.9,64.2,64.36,138000.0,58.2194,58.2194,57.5914,57.735,138000.0
2014-08-22 09:40:00,64.34,64.5,64.23,64.3,54100.0,57.717,57.8606,57.6184,57.6812,54100.0
2014-08-22 09:50:00,64.3,64.64,64.26,64.61,29600.0,57.6812,57.9862,57.6453,57.9592,29600.0
2014-08-22 10:00:00,64.61,64.99,64.52,64.84,60800.0,57.9592,58.3001,57.8785,58.1656,60800.0
2014-08-22 10:10:00,64.85,64.99,64.83,64.97,50100.0,58.1745,58.3001,58.1566,58.2822,50100.0
2014-08-22 10:20:00,64.99,65.5,64.85,65.49,143800.0,58.3001,58.7576,58.1745,58.7487,143800.0
2014-08-22 10:30:00,65.5,65.7,65.42,65.66,170700.0,58.7576,58.937,58.6859,58.9012,170700.0
2014-08-22 10:40:00,65.66,65.78,65.62,65.77,80300.0,58.9012,59.0088,58.8653,58.9998,80300.0
2014-08-22 10:50:00,65.78,65.84,65.39,65.41,113400.0,59.0088,59.0626,58.659,58.6769,113400.0
2014-08-22 11:00:00,65.39,65.39,65.11,65.16,123800.0,58.659,58.659,58.4078,58.4526,123800.0
2014-08-22 11:10:00,65.18,65.38,65.14,65.3,96000.0,58.4706,58.65,58.4347,58.5782,96000.0
2014-08-22 11:20:00,65.31,65.47,65.26,65.46,69300.0,58.5872,58.7307,58.5423,58.7217,69300.0
2014-08-22 11:30:00,65.48,65.48,65.07,65.07,132500.0,58.7397,58.7397,58.3719,58.3719,132500.0
2014-08-22 11:40:00,65.08,65.17,65.02,65.17,56600.0,58.3809,58.4616,58.327,58.4616,56600.0
2014-08-22 11:50:00,65.18,65.41,65.17,65.4,47300.0,58.4706,58.6769,58.4616,58.6679,47300.0
2014-08-22 12:00:00,65.4,65.48,65.38,65.42,35200.0,58.6679,58.7397,58.65,58.6859,35200.0
2014-08-22 12:10:00,65.43,65.5,65.42,65.48,48000.0,58.6948,58.7576,58.6859,58.7397,48000.0
2014-08-22 12:20:00,65.48,65.74,65.47,65.73,56300.0,58.7397,58.9729,58.7307,58.964,56300.0
2014-08-22 12:30:00,65.74,65.76,65.59,65.59,44300.0,58.9729,58.9909,58.8384,58.8384,44300.0
2014-08-22 12:40:00,65.61,65.7,65.57,65.7,42300.0,58.8563,58.937,58.8204,58.937,42300.0
2014-08-22 12:50:00,65.7,65.76,65.68,65.69,90900.0,58.937,58.9909,58.9191,58.9281,90900.0
2014-08-22 13:00:00,65.68,65.69,65.38,65.39,67400.0,58.9191,58.9281,58.65,58.659,67400.0
2014-08-22 13:10:00,65.39,65.51,65.37,65.48,44300.0,58.659,58.7666,58.641,58.7397,44300.0
2014-08-22 13:20:00,65.49,65.5,65.27,65.34,90700.0,58.7487,58.7576,58.5513,58.6141,90700.0
2014-08-22 13:30:00,65.34,65.42,65.33,65.39,33400.0,58.6141,58.6859,58.6051,58.659,33400.0
2014-08-22 13:40:00,65.4,65.4,65.32,65.35,72700.0,58.6679,58.6679,58.5962,58.6231,72700.0
2014-08-22 13:50:00,65.34,65.36,65.31,65.34,55300.0,58.6141,58.632,58.5872,58.6141,55300.0
2014-08-22 14:00:00,65.34,65.37,65.31,65.36,50000.0,58.6141,58.641,58.5872,58.632,50000.0
2014-08-22 14:10:00,65.36,65.37,65.34,65.35,50600.0,58.632,58.641,58.6141,58.6231,50600.0
2014-08-22 14:20:00,65.35,65.37,65.34,65.37,54000.0,58.6231,58.641,58.6141,58.641,54000.0
2014-08-22 14:30:00,65.37,65.4,65.29,65.39,90200.0,58.641,58.6679,58.5692,58.659,90200.0
2014-08-22 14:40:00,65.39,65.48,65.38,65.47,51400.0,58.659,58.7397,58.65,58.7307,51400.0
2014-08-22 14:50:00,65.48,65.72,65.47,65.55,98600.0,58.7397,58.955,58.7307,58.8025,98600.0
2014-08-22 15:00:00,65.55,65.6,65.51,65.59,57500.0,58.8025,58.8473,58.7666,58.8384,57500.0
2014-08-22 15:10:00,65.59,65.6,65.5,65.57,44800.0,58.8384,58.8473,58.7576,58.8204,44800.0
2014-08-22 15:20:00,65.58,65.59,65.45,65.54,58000.0,58.8294,58.8384,58.7128,58.7935,58000.0
2014-08-22 15:30:00,65.53,65.58,65.47,65.57,64300.0,58.7845,58.8294,58.7307,58.8204,64300.0
2014-08-22 15:40:00,65.56,65.66,65.51,65.52,99900.0,58.8115,58.9012,58.7666,58.7756,99900.0
2014-08-22 15:50:00,65.51,65.58,65.4,65.45,120900.0,58.7666,58.8294,58.6679,58.7128,120900.0
2014-08-25 09:30:00,65.72,65.85,65.44,65.5,72200.0,58.955,59.0716,58.7038,58.7576,72200.0
2014-08-25 09:40:00,65.5,65.62,65.48,65.55,28500.0,58.7576,58.8653,58.7397,58.8025,28500.0
2014-08-25 09:50:00,65.55,65.6,65.43,65.49,25100.0,58.8025,58.8473,58.6948,58.7487,25100.0
2014-08-25 10:00:00,65.45,65.46,65.18,65.24,34400.0,58.7128,58.7217,58.4706,58.5244,34400.0
2014-08-25 10:10:00,65.27,65.31,65.05,65.13,55400.0,58.5513,58.5872,58.354,58.4257,55400.0
2014-08-25 10:20:00,65.15,65.38,65.14,65.33,37000.0,58.4437,58.65,58.4347,58.6051,37000.0
2014-08-25 10:30:00,65.32,65.4,65.26,65.37,49800.0,58.5962,58.6679,58.5423,58.641,49800.0
2014-08-25 10:40:00,65.38,65.38,65.23,65.23,26000.0,58.65,58.65,58.5154,58.5154,26000.0
2014-08-25 10:50:00,65.25,65.33,65.2,65.26,25700.0,58.5334,58.6051,58.4885,58.5423,25700.0
2014-08-25 11:00:00,65.26,65.29,65.23,65.23,47400.0,58.5423,58.5692,58.5154,58.5154,47400.0
2014-08-25 11:10:00,65.24,65.25,65.08,65.1,22700.0,58.5244,58.5334,58.3809,58.3988,22700.0
2014-08-25 11:20:00,65.1,65.16,65.02,65.04,21900.0,58.3988,58.4526,58.327,58.345,21900.0
2014-08-25 11:30:00,65.07,65.13,65.02,65.04,15100.0,58.3719,58.4257,58.327,58.345,15100.0
2014-08-25 11:40:00,65.02,65.16,65.01,65.14,25200.0,58.327,58.4526,58.3181,58.4347,25200.0
2014-08-25 11:50:00,65.14,65.21,65.13,65.15,34500.0,58.4347,58.4975,58.4257,58.4437,34500.0
2014-08-25 12:00:00,65.15,65.15,65.09,65.09,83100.0,58.4437,58.4437,58.3898,58.3898,83100.0
2014-08-25 12:10:00,65.1,65.18,65.1,65.14,46300.0,58.3988,58.4706,58.3988,58.4347,46300.0
2014-08-25 12:20:00,65.14,65.17,65.12,65.14,86000.0,58.4347,58.4616,58.4167,58.4347,86000.0
2014-08-25 12:30:00,65.15,65.25,65.14,65.24,36700.0,58.4437,58.5334,58.4347,58.5244,36700.0
2014-08-25 12:40:00,65.24,65.32,65.17,65.19,69200.0,58.5244,58.5962,58.4616,58.4795,69200.0
2014-08-25 12:50:00,65.19,65.21,65.1,65.13,20700.0,58.4795,58.4975,58.3988,58.4257,20700.0
2014-08-25 13:00:00,65.13,65.2,65.11,65.18,33700.0,58.4257,58.4885,58.4078,58.4706,33700.0
2014-08-25 13:10:00,65.17,65.26,65.17,65.19,27800.0,58.4616,58.5423,58.4616,58.4795,27800.0
2014-08-25 13:20:00,65.2,65.2,65.13,65.14,34400.0,58.4885,58.4885,58.4257,58.4347,34400.0
2014-08-25 13:30:00,65.14,65.24,65.14,65.22,47900.0,58.4347,58.5244,58.4347,58.5065,47900.0
2014-08-25 13:40:00,65.21,65.34,65.2,65.33,43400.0,58.4975,58.6141,58.4885,58.6051,43400.0
2014-08-25 13:50:00,65.34,65.48,65.31,65.38,97900.0,58.6141,58.7397,58.5872,58.65,97900.0
2014-08-25 14:00:00,65.39,65.42,65.29,65.41,57600.0,58.659,58.6859,58.5692,58.6769,57600.0
2014-08-25 14:10:00,65.42,65.54,65.42,65.53,56000.0,58.6859,58.7935,58.6859,58.7845,56000.0
2014-08-25 14:20:00,65.54,65.54,65.44,65.5,58500.0,58.7935,58.7935,58.7038,58.7576,58500.0
2014-08-25 14:30:00,65.5,65.53,65.47,65.52,32800.0,58.7576,58.7845,58.7307,58.7756,32800.0
2014-08-25 14:40:00,65.52,65.56,65.49,65.49,44700.0,58.7756,58.8115,58.7487,58.7487,44700.0
2014-08-25 14:50:00,65.49,65.6,65.49,65.59,47500.0,58.7487,58.8473,58.7487,58.8384,47500.0
2014-08-25 15:00:00,65.59,65.72,65.58,65.64,52600.0,58.8384,58.955,58.8294,58.8832,52600.0
2014-08-25 15:10:00,65.64,65.64,65.54,65.58,51800.0,58.8832,58.8832,58.7935,58.8294,51800.0
2014-08-25 15:20:00,65.59,65.62,65.56,65.56,37100.0,58.8384,58.8653,58.8115,58.8115,37100.0
2014-08-25 15:30:00,65.57,65.75,65.56,65.75,51900.0,58.8204,58.9819,58.8115,58.9819,51900.0
2014-08-25 15:40:00,65.76,65.77,65.61,65.62,68500.0,58.9909,58.9998,58.8563,58.8653,68500.0
2014-08-25 15:50:00,65.6,65.6,65.48,65.55,68800.0,58.8473,58.8473,58.7397,58.8025,68800.0
2014-08-26 09:30:00,65.56,65.89,65.27,65.32,90000.0,58.8115,59.1075,58.5513,58.5962,90000.0
2014-08-26 09:40:00,65.33,65.51,65.25,65.37,35400.0,58.6051,58.7666,58.5334,58.641,35400.0
2014-08-26 09:50:00,65.43,65.45,65.19,65.25,56500.0,58.6948,58.7128,58.4795,58.5334,56500.0
2014-08-26 10:00:00,65.28,65.47,65.15,65.21,94800.0,58.5603,58.7307,58.4437,58.4975,94800.0
2014-08-26 10:10:00,65.25,65.28,65.12,65.12,36400.0,58.5334,58.5603,58.4167,58.4167,36400.0
2014-08-26 10:20:00,65.12,65.19,64.93,65.17,46700.0,58.4167,58.4795,58.2463,58.4616,46700.0
2014-08-26 10:30:00,65.17,65.18,65.06,65.1,34600.0,58.4616,58.4706,58.3629,58.3988,34600.0
2014-08-26 10:40:00,65.1,65.23,65.06,65.23,88700.0,58.3988,58.5154,58.3629,58.5154,88700.0
2014-08-26 10:50:00,65.22,65.23,65.08,65.09,33200.0,58.5065,58.5154,58.3809,58.3898,33200.0
2014-08-26 11:00:00,65.09,65.19,65.08,65.16,47500.0,58.3898,58.4795,58.3809,58.4526,47500.0
2014-08-26 11:10:00,65.16,65.18,65.06,65.09,45900.0,58.4526,58.4706,58.3629,58.3898,45900.0
2014-08-26 11:20:00,65.08,65.1,64.98,64.98,59600.0,58.3809,58.3988,58.2912,58.2912,59600.0
2014-08-26 11:30:00,64.99,65.07,64.97,65.06,54200.0,58.3001,58.3719,58.2822,58.3629,54200.0
2014-08-26 11:40:00,65.06,65.09,64.98,65.04,60700.0,58.3629,58.3898,58.2912,58.345,60700.0
2014-08-26 11:50:00,65.06,65.07,65.03,65.05,43100.0,58.3629,58.3719,58.336,58.354,43100.0
2014-08-26 12:00:00,65.04,65.05,64.98,64.98,36700.0,58.345,58.354,58.2912,58.2912,36700.0
2014-08-26 12:10:00,64.98,65.01,64.97,64.97,24100.0,58.2912,58.3181,58.2822,58.2822,24100.0
2014-08-26 12:20:00,64.96,65.0,64.96,64.96,22800.0,58.2732,58.3091,58.2732,58.2732,22800.0
2014-08-26 12:30:00,64.97,65.0,64.92,64.92,61000.0,58.2822,58.3091,58.2373,58.2373,61000.0
2014-08-26 12:40:00,64.92,65.01,64.9,64.98,65100.0,58.2373,58.3181,58.2194,58.2912,65100.0
2014-08-26 12:50:00,64.99,65.03,64.98,65.03,28700.0,58.3001,58.336,58.2912,58.336,28700.0
2014-08-26 13:00:00,65.03,65.1,65.03,65.09,40200.0,58.336,58.3988,58.336,58.3898,40200.0
2014-08-26 13:10:00,65.1,65.13,65.08,65.12,47200.0,58.3988,58.4257,58.3809,58.4167,47200.0
2014-08-26 13:20:00,65.12,65.13,65.01,65.01,40100.0,58.4167,58.4257,58.3181,58.3181,40100.0
2014-08-26 13:30:00,65.01,65.09,65.01,65.06,21900.0,58.3181,58.3898,58.3181,58.3629,21900.0
2014-08-26 13:40:00,65.05,65.11,65.0,65.02,58700.0,58.354,58.4078,58.3091,58.327,58700.0
2014-08-26 13:50:00,65.04,65.05,65.0,65.0,24200.0,58.345,58.354,58.3091,58.3091,24200.0
2014-08-26 14:00:00,65.0,65.01,64.98,64.99,34900.0,58.3091,58.3181,58.2912,58.3001,34900.0
2014-08-26 14:10:00,65.0,65.11,65.0,65.05,48100.0,58.3091,58.4078,58.3091,58.354,48100.0
2014-08-26 14:20:00,65.05,65.09,65.03,65.09,25600.0,58.354,58.3898,58.336,58.3898,25600.0
2014-08-26 14:30:00,65.09,65.09,65.02,65.03,38700.0,58.3898,58.3898,58.327,58.336,38700.0
2014-08-26 14:40:00,65.03,65.04,64.95,64.97,40900.0,58.336,58.345,58.2642,58.2822,40900.0
2014-08-26 14:50:00,64.97,65.01,64.97,65.01,27600.0,58.2822,58.3181,58.2822,58.3181,27600.0
2014-08-26 15:00:00,65.0,65.0,64.95,64.98,47300.0,58.3091,58.3091,58.2642,58.2912,47300.0
2014-08-26 15:10:00,64.98,64.99,64.91,64.97,48500.0,58.2912,58.3001,58.2284,58.2822,48500.0
2014-08-26 15:20:00,64.97,65.02,64.97,64.97,37000.0,58.2822,58.327,58.2822,58.2822,37000.0
2014-08-26 15:30:00,64.97,64.99,64.86,64.9,59200.0,58.2822,58.3001,58.1835,58.2194,59200.0
2014-08-26 15:40:00,64.9,64.95,64.82,64.82,74400.0,58.2194,58.2642,58.1476,58.1476,74400.0
2014-08-26 15:50:00,64.83,64.84,64.71,64.74,163900.0,58.1566,58.1656,58.049,58.0759,163900.0
2014-08-27 09:30:00,65.42,65.42,64.3,64.51,65900.0,58.6859,58.6859,57.6812,57.8695,65900.0
2014-08-27 09:40:00,64.47,64.54,64.05,64.09,74500.0,57.8337,57.8965,57.4569,57.4928,74500.0
2014-08-27 09:50:00,64.08,64.18,64.05,64.14,54100.0,57.4838,57.5735,57.4569,57.5376,54100.0
2014-08-27 10:00:00,64.13,64.41,64.08,64.14,67800.0,57.5287,57.7798,57.4838,57.5376,67800.0
2014-08-27 10:10:00,64.16,64.23,64.05,64.05,40500.0,57.5556,57.6184,57.4569,57.4569,40500.0
2014-08-27 10:20:00,64.05,64.31,64.04,64.18,38400.0,57.4569,57.6901,57.4479,57.5735,38400.0
2014-08-27 10:30:00,64.2,64.28,64.13,64.22,32600.0,57.5914,57.6632,57.5287,57.6094,32600.0
2014-08-27 10:40:00,64.22,64.55,64.22,64.55,36000.0,57.6094,57.9054,57.6094,57.9054,36000.0
2014-08-27 10:50:00,64.55,64.77,64.54,64.77,54300.0,57.9054,58.1028,57.8965,58.1028,54300.0
2014-08-27 11:00:00,64.77,64.86,64.77,64.85,38500.0,58.1028,58.1835,58.1028,58.1745,38500.0
2014-08-27 11:10:00,64.85,65.04,64.84,65.0,50100.0,58.1745,58.345,58.1656,58.3091,50100.0
2014-08-27 11:20:00,65.0,65.01,64.88,64.9,37900.0,58.3091,58.3181,58.2015,58.2194,37900.0
2014-08-27 11:30:00,64.9,65.12,64.88,65.1,43500.0,58.2194,58.4167,58.2015,58.3988,43500.0
2014-08-27 11:40:00,65.1,65.24,65.1,65.16,37700.0,58.3988,58.5244,58.3988,58.4526,37700.0
2014-08-27 11:50:00,65.17,65.25,65.15,65.24,17900.0,58.4616,58.5334,58.4437,58.5244,17900.0
2014-08-27 12:00:00,65.26,65.39,65.26,65.3,38500.0,58.5423,58.659,58.5423,58.5782,38500.0
2014-08-27 12:10:00,65.3,65.39,65.3,65.37,23600.0,58.5782,58.659,58.5782,58.641,23600.0
2014-08-27 12:20:00,65.36,65.5,65.36,65.45,29900.0,58.632,58.7576,58.632,58.7128,29900.0
2014-08-27 12:30:00,65.46,65.46,65.34,65.39,24500.0,58.7217,58.7217,58.6141,58.659,24500.0
2014-08-27 12:40:00,65.4,65.45,65.36,65.42,19200.0,58.6679,58.7128,58.632,58.6859,19200.0
2014-08-27 12:50:00,65.42,65.55,65.42,65.55,19100.0,58.6859,58.8025,58.6859,58.8025,19100.0
2014-08-27 13:00:00,65.55,65.64,65.52,65.64,41000.0,58.8025,58.8832,58.7756,58.8832,41000.0
2014-08-27 13:10:00,65.64,65.69,65.59,65.68,39200.0,58.8832,58.9281,58.8384,58.9191,39200.0
2014-08-27 13:20:00,65.69,65.69,65.59,65.6,18900.0,58.9281,58.9281,58.8384,58.8473,18900.0
2014-08-27 13:30:00,65.59,65.64,65.58,65.58,11600.0,58.8384,58.8832,58.8294,58.8294,11600.0
2014-08-27 13:40:00,65.58,65.62,65.58,65.59,12100.0,58.8294,58.8653,58.8294,58.8384,12100.0
2014-08-27 13:50:00,65.59,65.65,65.58,65.65,19800.0,58.8384,58.8922,58.8294,58.8922,19800.0
2014-08-27 14:00:00,65.65,65.67,65.59,65.63,53700.0,58.8922,58.9101,58.8384,58.8742,53700.0
2014-08-27 14:10:00,65.64,65.7,65.63,65.64,21600.0,58.8832,58.937,58.8742,58.8832,21600.0
2014-08-27 14:20:00,65.65,65.7,65.61,65.64,37500.0,58.8922,58.937,58.8563,58.8832,37500.0
2014-08-27 14:30:00,65.64,65.66,65.51,65.51,21900.0,58.8832,58.9012,58.7666,58.7666,21900.0
2014-08-27 14:40:00,65.52,65.56,65.45,65.5,28900.0,58.7756,58.8115,58.7128,58.7576,28900.0
2014-08-27 14:50:00,65.5,65.53,65.44,65.44,28100.0,58.7576,58.7845,58.7038,58.7038,28100.0
2014-08-27 15:00:00,65.44,65.45,65.33,65.42,31400.0,58.7038,58.7128,58.6051,58.6859,31400.0
2014-08-27 15:10:00,65.42,65.5,65.39,65.49,34600.0,58.6859,58.7576,58.659,58.7487,34600.0
2014-08-27 15:20:00,65.49,65.51,65.47,65.49,30300.0,58.7487,58.7666,58.7307,58.7487,30300.0
2014-08-27 15:30:00,65.48,65.52,65.41,65.49,47200.0,58.7397,58.7756,58.6769,58.7487,47200.0
2014-08-27 15:40:00,65.5,65.53,65.49,65.51,48800.0,58.7576,58.7845,58.7487,58.7666,48800.0
2014-08-27 15:50:00,65.52,65.55,65.48,65.54,70900.0,58.7756,58.8025,58.7397,58.7935,70900.0
2014-08-28 09:30:00,65.78,65.78,65.06,65.23,83400.0,59.0088,59.0088,58.3629,58.5154,83400.0
2014-08-28 09:40:00,65.21,65.4,65.2,65.4,46100.0,58.4975,58.6679,58.4885,58.6679,46100.0
2014-08-28 09:50:00,65.42,65.75,65.42,65.74,32600.0,58.6859,58.9819,58.6859,58.9729,32600.0
2014-08-28 10:00:00,65.74,65.81,65.6,65.76,58800.0,58.9729,59.0357,58.8473,58.9909,58800.0
2014-08-28 10:10:00,65.76,65.76,65.38,65.43,39800.0,58.9909,58.9909,58.65,58.6948,39800.0
2014-08-28 10:20:00,65.43,65.54,65.41,65.54,43900.0,58.6948,58.7935,58.6769,58.7935,43900.0
2014-08-28 10:30:00,65.55,65.77,65.48,65.73,67600.0,58.8025,58.9998,58.7397,58.964,67600.0
2014-08-28 10:40:00,65.72,66.08,65.71,66.05,49300.0,58.955,59.2779,58.946,59.251,49300.0
2014-08-28 10:50:00,66.07,66.1,65.98,66.07,58400.0,59.269,59.2959,59.1882,59.269,58400.0
2014-08-28 11:00:00,66.08,66.19,66.06,66.08,126000.0,59.2779,59.3766,59.26,59.2779,126000.0
2014-08-28 11:10:00,66.08,66.17,66.0,66.17,80400.0,59.2779,59.3587,59.2062,59.3587,80400.0
2014-08-28 11:20:00,66.19,66.39,66.16,66.39,84600.0,59.3766,59.556,59.3497,59.556,84600.0
2014-08-28 11:30:00,66.38,66.38,66.25,66.31,33300.0,59.547,59.547,59.4304,59.4843,33300.0
2014-08-28 11:40:00,66.31,66.34,66.3,66.31,19500.0,59.4843,59.5112,59.4753,59.4843,19500.0
2014-08-28 11:50:00,66.31,66.41,66.31,66.37,55700.0,59.4843,59.574,59.4843,59.5381,55700.0
2014-08-28 12:00:00,66.37,66.39,66.29,66.35,47500.0,59.5381,59.556,59.4663,59.5201,47500.0
2014-08-28 12:10:00,66.35,66.45,66.32,66.39,64000.0,59.5201,59.6098,59.4932,59.556,64000.0
2014-08-28 12:20:00,66.39,66.56,66.32,66.51,67200.0,59.556,59.7085,59.4932,59.6637,67200.0
2014-08-28 12:30:00,66.49,66.61,66.49,66.57,37000.0,59.6457,59.7534,59.6457,59.7175,37000.0
2014-08-28 12:40:00,66.58,66.58,66.38,66.39,44200.0,59.7265,59.7265,59.547,59.556,44200.0
2014-08-28 12:50:00,66.39,66.39,66.29,66.35,41300.0,59.556,59.556,59.4663,59.5201,41300.0
2014-08-28 13:00:00,66.34,66.35,66.23,66.34,34200.0,59.5112,59.5201,59.4125,59.5112,34200.0
2014-08-28 13:10:00,66.34,66.35,66.27,66.3,36200.0,59.5112,59.5201,59.4484,59.4753,36200.0
2014-08-28 13:20:00,66.29,66.38,66.27,66.38,17600.0,59.4663,59.547,59.4484,59.547,17600.0
2014-08-28 13:30:00,66.38,66.44,66.37,66.43,16000.0,59.547,59.6009,59.5381,59.5919,16000.0
2014-08-28 13:40:00,66.44,66.52,66.43,66.51,20500.0,59.6009,59.6726,59.5919,59.6637,20500.0
2014-08-28 13:50:00,66.51,66.57,66.5,66.56,23200.0,59.6637,59.7175,59.6547,59.7085,23200.0
2014-08-28 14:00:00,66.56,66.78,66.56,66.78,62800.0,59.7085,59.9059,59.7085,59.9059,62800.0
2014-08-28 14:10:00,66.77,66.78,66.67,66.72,50800.0,59.8969,59.9059,59.8072,59.852,50800.0
2014-08-28 14:20:00,66.71,66.72,66.57,66.7,33500.0,59.8431,59.852,59.7175,59.8341,33500.0
2014-08-28 14:30:00,66.71,66.77,66.58,66.62,81900.0,59.8431,59.8969,59.7265,59.7623,81900.0
2014-08-28 14:40:00,66.62,66.67,66.58,66.58,24200.0,59.7623,59.8072,59.7265,59.7265,24200.0
2014-08-28 14:50:00,66.57,66.64,66.51,66.62,48400.0,59.7175,59.7803,59.6637,59.7623,48400.0
2014-08-28 15:00:00,66.62,66.83,66.61,66.82,56000.0,59.7623,59.9507,59.7534,59.9418,56000.0
2014-08-28 15:10:00,66.82,66.95,66.81,66.95,229500.0,59.9418,60.0584,59.9328,60.0584,229500.0
2014-08-28 15:20:00,66.95,66.95,66.9,66.93,60900.0,60.0584,60.0584,60.0135,60.0404,60900.0
2014-08-28 15:30:00,66.94,66.95,66.87,66.9,122800.0,60.0494,60.0584,59.9866,60.0135,122800.0
2014-08-28 15:40:00,66.9,66.97,66.88,66.94,96600.0,60.0135,60.0763,59.9956,60.0494,96600.0
2014-08-28 15:50:00,66.94,66.97,66.82,66.95,174400.0,60.0494,60.0763,59.9418,60.0584,174400.0
2014-08-29 09:30:00,69.1,69.5,68.7,68.75,507500.0,61.9871,62.3459,61.6282,61.6731,507500.0
2014-08-29 09:40:00,68.74,68.87,68.4,68.55,313100.0,61.6641,61.7807,61.3591,61.4937,313100.0
2014-08-29 09:50:00,68.52,68.66,68.31,68.42,155200.0,61.4668,61.5924,61.2784,61.3771,155200.0
2014-08-29 10:00:00,68.44,68.5,67.95,68.05,378700.0,61.395,61.4488,60.9554,61.0451,378700.0
2014-08-29 10:10:00,68.06,68.35,68.0,68.1,187500.0,61.0541,61.3143,61.0003,61.09,187500.0
2014-08-29 10:20:00,68.09,68.1,67.81,67.84,110800.0,61.081,61.09,60.8298,60.8568,110800.0
2014-08-29 10:30:00,67.86,68.2,67.84,67.97,87000.0,60.8747,61.1797,60.8568,60.9734,87000.0
2014-08-29 10:40:00,67.94,68.15,67.93,67.95,82600.0,60.9465,61.1348,60.9375,60.9554,82600.0
2014-08-29 10:50:00,67.94,68.01,67.85,67.91,73800.0,60.9465,61.0093,60.8657,60.9196,73800.0
2014-08-29 11:00:00,67.92,68.11,67.92,68.1,85700.0,60.9285,61.099,60.9285,61.09,85700.0
2014-08-29 11:10:00,68.11,68.14,67.97,68.0,60000.0,61.099,61.1259,60.9734,61.0003,60000.0
2014-08-29 11:20:00,68.0,68.33,67.95,68.31,94300.0,61.0003,61.2963,60.9554,61.2784,94300.0
2014-08-29 11:30:00,68.32,68.4,68.24,68.29,69700.0,61.2873,61.3591,61.2156,61.2604,69700.0
2014-08-29 11:40:00,68.3,68.64,68.3,68.62,72100.0,61.2694,61.5744,61.2694,61.5565,72100.0
2014-08-29 11:50:00,68.63,68.8,68.61,68.72,91400.0,61.5654,61.7179,61.5475,61.6462,91400.0
2014-08-29 12:00:00,68.73,68.94,68.7,68.93,59500.0,61.6551,61.8435,61.6282,61.8346,59500.0
2014-08-29 12:10:00,68.93,69.06,68.6,68.86,103900.0,61.8346,61.9512,61.5385,61.7718,103900.0
2014-08-29 12:20:00,68.85,68.95,68.81,68.92,63100.0,61.7628,61.8525,61.7269,61.8256,63100.0
2014-08-29 12:30:00,68.91,69.05,68.89,68.97,67800.0,61.8166,61.9422,61.7987,61.8704,67800.0
2014-08-29 12:40:00,68.96,69.0,68.93,68.94,62000.0,61.8615,61.8974,61.8346,61.8435,62000.0
2014-08-29 12:50:00,68.94,68.98,68.93,68.98,39800.0,61.8435,61.8794,61.8346,61.8794,39800.0
2014-08-29 13:00:00,68.97,69.0,68.96,69.0,48800.0,61.8704,61.8974,61.8615,61.8974,48800.0
2014-08-29 13:10:00,68.99,69.0,68.93,68.94,55400.0,61.8884,61.8974,61.8346,61.8435,55400.0
2014-08-29 13:20:00,68.94,68.94,68.77,68.86,47200.0,61.8435,61.8435,61.691,61.7718,47200.0
2014-08-29 13:30:00,68.85,68.87,68.8,68.86,26200.0,61.7628,61.7807,61.7179,61.7718,26200.0
2014-08-29 13:40:00,68.87,68.98,68.86,68.97,50800.0,61.7807,61.8794,61.7718,61.8704,50800.0
2014-08-29 13:50:00,68.97,69.32,68.95,69.26,91300.0,61.8704,62.1844,61.8525,62.1306,91300.0
2014-08-29 14:00:00,69.26,69.26,69.16,69.24,62600.0,62.1306,62.1306,62.0409,62.1126,62600.0
2014-08-29 14:10:00,69.25,69.3,69.23,69.25,49600.0,62.1216,62.1665,62.1037,62.1216,49600.0
2014-08-29 14:20:00,69.25,69.31,69.14,69.3,80900.0,62.1216,62.1754,62.0229,62.1665,80900.0
2014-08-29 14:30:00,69.3,69.44,69.12,69.4,138000.0,62.1665,62.2921,62.005,62.2562,138000.0
2014-08-29 14:40:00,69.41,69.41,69.01,69.08,260700.0,62.2651,62.2651,61.9063,61.9691,260700.0
2014-08-29 14:50:00,69.08,69.08,68.72,68.82,134700.0,61.9691,61.9691,61.6462,61.7359,134700.0
2014-08-29 15:00:00,68.8,69.01,68.79,68.9,70600.0,61.7179,61.9063,61.709,61.8076,70600.0
2014-08-29 15:10:00,68.93,68.93,68.69,68.71,80100.0,61.8346,61.8346,61.6193,61.6372,80100.0
2014-08-29 15:20:00,68.72,68.73,68.59,68.69,100200.0,61.6462,61.6551,61.5296,61.6193,100200.0
2014-08-29 15:30:00,68.68,68.87,68.67,68.8,98800.0,61.6103,61.7807,61.6013,61.7179,98800.0
2014-08-29 15:40:00,68.8,68.86,68.69,68.69,132100.0,61.7179,61.7718,61.6193,61.6193,132100.0
2014-08-29 15:50:00,68.69,68.7,68.48,68.52,443500.0,61.6193,61.6282,61.4309,61.4668,443500.0
2014-09-02 09:30:00,70.0,70.0,68.75,68.75,329200.0,62.7944,62.7944,61.6731,61.6731,329200.0
2014-09-02 09:40:00,68.75,69.49,68.66,69.37,129000.0,61.6731,62.3369,61.5924,62.2293,129000.0
2014-09-02 09:50:00,69.37,69.47,68.87,68.99,136800.0,62.2293,62.319,61.7807,61.8884,136800.0
2014-09-02 10:00:00,69.0,69.18,68.95,69.08,265100.0,61.8974,62.0588,61.8525,61.9691,265100.0
2014-09-02 10:10:00,69.09,69.47,69.08,69.4,202100.0,61.9781,62.319,61.9691,62.2562,202100.0
2014-09-02 10:20:00,69.4,69.43,69.34,69.39,123600.0,62.2562,62.2831,62.2024,62.2472,123600.0
2014-09-02 10:30:00,69.39,69.41,69.24,69.31,111200.0,62.2472,62.2651,62.1126,62.1754,111200.0
2014-09-02 10:40:00,69.31,69.5,69.29,69.37,128800.0,62.1754,62.3459,62.1575,62.2293,128800.0
2014-09-02 10:50:00,69.39,69.49,69.32,69.48,87900.0,62.2472,62.3369,62.1844,62.3279,87900.0
2014-09-02 11:00:00,69.5,69.51,69.23,69.28,145500.0,62.3459,62.3549,62.1037,62.1485,145500.0
2014-09-02 11:10:00,69.3,69.3,69.06,69.06,64000.0,62.1665,62.1665,61.9512,61.9512,64000.0
2014-09-02 11:20:00,69.07,69.1,69.03,69.03,33600.0,61.9601,61.9871,61.9243,61.9243,33600.0
2014-09-02 11:30:00,69.04,69.12,69.01,69.08,57700.0,61.9332,62.005,61.9063,61.9691,57700.0
2014-09-02 11:40:00,69.07,69.12,68.88,68.89,106900.0,61.9601,62.005,61.7897,61.7987,106900.0
2014-09-02 11:50:00,68.88,68.91,68.83,68.88,28600.0,61.7897,61.8166,61.7449,61.7897,28600.0
2014-09-02 12:00:00,68.88,69.03,68.88,69.02,53600.0,61.7897,61.9243,61.7897,61.9153,53600.0
2014-09-02 12:10:00,69.02,69.12,69.0,69.07,64600.0,61.9153,62.005,61.8974,61.9601,64600.0
2014-09-02 12:20:00,69.08,69.13,69.06,69.12,68900.0,61.9691,62.014,61.9512,62.005,68900.0
2014-09-02 12:30:00,69.11,69.12,68.86,68.9,34900.0,61.996,62.005,61.7718,61.8076,34900.0
2014-09-02 12:40:00,68.9,68.99,68.89,68.97,37600.0,61.8076,61.8884,61.7987,61.8704,37600.0
2014-09-02 12:50:00,68.98,68.99,68.91,68.92,30000.0,61.8794,61.8884,61.8166,61.8256,30000.0
2014-09-02 13:00:00,68.92,68.95,68.88,68.94,40800.0,61.8256,61.8525,61.7897,61.8435,40800.0
2014-09-02 13:10:00,68.94,68.99,68.89,68.97,85900.0,61.8435,61.8884,61.7987,61.8704,85900.0
2014-09-02 13:20:00,68.98,68.98,68.89,68.9,46400.0,61.8794,61.8794,61.7987,61.8076,46400.0
2014-09-02 13:30:00,68.91,68.94,68.8,68.8,77100.0,61.8166,61.8435,61.7179,61.7179,77100.0
2014-09-02 13:40:00,68.81,68.82,68.77,68.81,24700.0,61.7269,61.7359,61.691,61.7269,24700.0
2014-09-02 13:50:00,68.82,68.9,68.8,68.83,60000.0,61.7359,61.8076,61.7179,61.7449,60000.0
2014-09-02 14:00:00,68.83,68.92,68.82,68.92,44100.0,61.7449,61.8256,61.7359,61.8256,44100.0
2014-09-02 14:10:00,68.92,68.96,68.88,68.93,65500.0,61.8256,61.8615,61.7897,61.8346,65500.0
2014-09-02 14:20:00,68.93,69.01,68.92,68.99,69700.0,61.8346,61.9063,61.8256,61.8884,69700.0
2014-09-02 14:30:00,68.99,69.0,68.96,69.0,67600.0,61.8884,61.8974,61.8615,61.8974,67600.0
2014-09-02 14:40:00,69.0,69.01,68.97,68.97,86500.0,61.8974,61.9063,61.8704,61.8704,86500.0
2014-09-02 14:50:00,68.97,69.06,68.97,69.03,78000.0,61.8704,61.9512,61.8704,61.9243,78000.0
2014-09-02 15:00:00,69.04,69.04,68.91,68.98,87100.0,61.9332,61.9332,61.8166,61.8794,87100.0
2014-09-02 15:10:00,68.99,69.04,68.96,68.99,100300.0,61.8884,61.9332,61.8615,61.8884,100300.0
2014-09-02 15:20:00,69.0,69.03,68.95,68.99,170600.0,61.8974,61.9243,61.8525,61.8884,170600.0
2014-09-02 15:30:00,68.98,69.02,68.95,68.99,192400.0,61.8794,61.9153,61.8525,61.8884,192400.0
2014-09-02 15:40:00,68.99,69.01,68.98,69.0,115100.0,61.8884,61.9063,61.8794,61.8974,115100.0
2014-09-02 15:50:00,69.0,69.1,68.98,69.06,190600.0,61.8974,61.9871,61.8794,61.9512,190600.0
2014-09-03 09:30:00,69.5,69.98,68.97,68.98,246400.0,62.3459,62.7765,61.8704,61.8794,246400.0
2014-09-03 09:40:00,68.96,69.5,68.75,69.35,173000.0,61.8615,62.3459,61.6731,62.2113,173000.0
2014-09-03 09:50:00,69.34,69.57,69.2,69.47,214700.0,62.2024,62.4087,62.0768,62.319,214700.0
2014-09-03 10:00:00,69.45,69.49,69.0,69.0,111000.0,62.301,62.3369,61.8974,61.8974,111000.0
2014-09-03 10:10:00,69.03,69.25,69.0,69.25,104700.0,61.9243,62.1216,61.8974,62.1216,104700.0
2014-09-03 10:20:00,69.25,69.39,69.2,69.35,122000.0,62.1216,62.2472,62.0768,62.2113,122000.0
2014-09-03 10:30:00,69.35,69.37,69.13,69.33,177400.0,62.2113,62.2293,62.014,62.1934,177400.0
2014-09-03 10:40:00,69.33,69.42,69.31,69.41,79500.0,62.1934,62.2741,62.1754,62.2651,79500.0
2014-09-03 10:50:00,69.41,69.49,69.37,69.4,76700.0,62.2651,62.3369,62.2293,62.2562,76700.0
2014-09-03 11:00:00,69.4,69.46,69.2,69.21,62700.0,62.2562,62.31,62.0768,62.0857,62700.0
2014-09-03 11:10:00,69.2,69.4,69.2,69.4,42400.0,62.0768,62.2562,62.0768,62.2562,42400.0
2014-09-03 11:20:00,69.4,69.41,69.29,69.31,103500.0,62.2562,62.2651,62.1575,62.1754,103500.0
2014-09-03 11:30:00,69.33,69.36,69.21,69.21,79500.0,62.1934,62.2203,62.0857,62.0857,79500.0
2014-09-03 11:40:00,69.21,69.24,69.04,69.07,67800.0,62.0857,62.1126,61.9332,61.9601,67800.0
2014-09-03 11:50:00,69.06,69.2,69.01,69.03,86300.0,61.9512,62.0768,61.9063,61.9243,86300.0
2014-09-03 12:00:00,69.02,69.06,68.99,69.06,66600.0,61.9153,61.9512,61.8884,61.9512,66600.0
2014-09-03 12:10:00,69.05,69.1,69.0,69.1,35000.0,61.9422,61.9871,61.8974,61.9871,35000.0
2014-09-03 12:20:00,69.1,69.1,69.08,69.1,24700.0,61.9871,61.9871,61.9691,61.9871,24700.0
2014-09-03 12:30:00,69.1,69.17,69.09,69.17,57800.0,61.9871,62.0499,61.9781,62.0499,57800.0
2014-09-03 12:40:00,69.17,69.25,69.16,69.23,50800.0,62.0499,62.1216,62.0409,62.1037,50800.0
2014-09-03 12:50:00,69.24,69.25,69.19,69.19,30100.0,62.1126,62.1216,62.0678,62.0678,30100.0
2014-09-03 13:00:00,69.19,69.24,69.17,69.19,40700.0,62.0678,62.1126,62.0499,62.0678,40700.0
2014-09-03 13:10:00,69.2,69.29,69.18,69.25,75500.0,62.0768,62.1575,62.0588,62.1216,75500.0
2014-09-03 13:20:00,69.25,69.33,69.24,69.32,17800.0,62.1216,62.1934,62.1126,62.1844,17800.0
2014-09-03 13:30:00,69.32,69.42,69.3,69.32,85100.0,62.1844,62.2741,62.1665,62.1844,85100.0
2014-09-03 13:40:00,69.32,69.42,69.31,69.37,40200.0,62.1844,62.2741,62.1754,62.2293,40200.0
2014-09-03 13:50:00,69.4,69.42,69.35,69.41,50400.0,62.2562,62.2741,62.2113,62.2651,50400.0
2014-09-03 14:00:00,69.4,69.5,69.38,69.49,82300.0,62.2562,62.3459,62.2382,62.3369,82300.0
2014-09-03 14:10:00,69.49,69.5,69.45,69.48,40600.0,62.3369,62.3459,62.301,62.3279,40600.0
2014-09-03 14:20:00,69.47,69.51,69.44,69.5,89700.0,62.319,62.3549,62.2921,62.3459,89700.0
2014-09-03 14:30:00,69.51,69.65,69.49,69.62,136100.0,62.3549,62.4804,62.3369,62.4535,136100.0
2014-09-03 14:40:00,69.62,70.38,69.44,69.54,686600.0,62.4535,63.1353,62.2921,62.3818,686600.0
2014-09-03 14:50:00,69.55,69.62,69.24,69.27,197800.0,62.3907,62.4535,62.1126,62.1396,197800.0
2014-09-03 15:00:00,69.27,69.39,69.21,69.32,67200.0,62.1396,62.2472,62.0857,62.1844,67200.0
2014-09-03 15:10:00,69.3,69.39,69.27,69.35,68400.0,62.1665,62.2472,62.1396,62.2113,68400.0
2014-09-03 15:20:00,69.34,69.34,69.18,69.18,113300.0,62.2024,62.2024,62.0588,62.0588,113300.0
2014-09-03 15:30:00,69.18,69.22,69.07,69.19,116900.0,62.0588,62.0947,61.9601,62.0678,116900.0
2014-09-03 15:40:00,69.19,69.2,69.07,69.12,121800.0,62.0678,62.0768,61.9601,62.005,121800.0
2014-09-03 15:50:00,69.12,69.25,69.12,69.24,198200.0,62.005,62.1216,62.005,62.1126,198200.0
2014-09-04 09:30:00,69.34,69.73,69.12,69.35,94800.0,62.2024,62.5522,62.005,62.2113,94800.0
2014-09-04 09:40:00,69.33,69.38,69.06,69.28,125000.0,62.1934,62.2382,61.9512,62.1485,125000.0
2014-09-04 09:50:00,69.29,69.48,69.2,69.36,127000.0,62.1575,62.3279,62.0768,62.2203,127000.0
2014-09-04 10:00:00,69.36,69.43,69.16,69.2,87300.0,62.2203,62.2831,62.0409,62.0768,87300.0
2014-09-04 10:10:00,69.2,69.44,69.19,69.25,69000.0,62.0768,62.2921,62.0678,62.1216,69000.0
2014-09-04 10:20:00,69.24,69.36,69.2,69.26,137900.0,62.1126,62.2203,62.0768,62.1306,137900.0
2014-09-04 10:30:00,69.29,69.45,69.18,69.45,65600.0,62.1575,62.301,62.0588,62.301,65600.0
2014-09-04 10:40:00,69.45,69.51,69.36,69.4,122500.0,62.301,62.3549,62.2203,62.2562,122500.0
2014-09-04 10:50:00,69.4,69.44,69.36,69.43,49800.0,62.2562,62.2921,62.2203,62.2831,49800.0
2014-09-04 11:00:00,69.42,69.52,69.37,69.41,86600.0,62.2741,62.3638,62.2293,62.2651,86600.0
2014-09-04 11:10:00,69.41,69.41,69.11,69.17,107200.0,62.2651,62.2651,61.996,62.0499,107200.0
2014-09-04 11:20:00,69.17,69.23,68.9,68.91,86100.0,62.0499,62.1037,61.8076,61.8166,86100.0
2014-09-04 11:30:00,68.9,68.92,68.8,68.88,75900.0,61.8076,61.8256,61.7179,61.7897,75900.0
2014-09-04 11:40:00,68.85,69.19,68.84,68.89,149900.0,61.7628,62.0678,61.7538,61.7987,149900.0
2014-09-04 11:50:00,68.89,69.14,68.86,69.1,165100.0,61.7987,62.0229,61.7718,61.9871,165100.0
2014-09-04 12:00:00,69.11,69.3,69.09,69.28,40000.0,61.996,62.1665,61.9781,62.1485,40000.0
2014-09-04 12:10:00,69.27,69.49,69.25,69.47,72800.0,62.1396,62.3369,62.1216,62.319,72800.0
2014-09-04 12:20:00,69.46,69.46,69.31,69.35,66000.0,62.31,62.31,62.1754,62.2113,66000.0
2014-09-04 12:30:00,69.35,69.4,69.33,69.39,46500.0,62.2113,62.2562,62.1934,62.2472,46500.0
2014-09-04 12:40:00,69.38,69.5,69.38,69.46,50300.0,62.2382,62.3459,62.2382,62.31,50300.0
2014-09-04 12:50:00,69.47,69.66,69.47,69.66,70000.0,62.319,62.4894,62.319,62.4894,70000.0
2014-09-04 13:00:00,69.66,69.68,69.47,69.58,43200.0,62.4894,62.5074,62.319,62.4176,43200.0
2014-09-04 13:10:00,69.58,69.72,69.54,69.69,48500.0,62.4176,62.5432,62.3818,62.5163,48500.0
2014-09-04 13:20:00,69.67,69.8,69.56,69.56,113100.0,62.4984,62.615,62.3997,62.3997,113100.0
2014-09-04 13:30:00,69.55,69.65,69.51,69.62,63700.0,62.3907,62.4804,62.3549,62.4535,63700.0
2014-09-04 13:40:00,69.63,69.63,69.48,69.49,34600.0,62.4625,62.4625,62.3279,62.3369,34600.0
2014-09-04 13:50:00,69.48,69.5,69.46,69.49,43700.0,62.3279,62.3459,62.31,62.3369,43700.0
2014-09-04 14:00:00,69.49,69.7,69.49,69.61,70600.0,62.3369,62.5253,62.3369,62.4446,70600.0
2014-09-04 14:10:00,69.59,69.65,69.58,69.65,70500.0,62.4266,62.4804,62.4176,62.4804,70500.0
2014-09-04 14:20:00,69.66,69.82,69.66,69.74,81900.0,62.4894,62.6329,62.4894,62.5612,81900.0
2014-09-04 14:30:00,69.75,69.78,69.51,69.51,60200.0,62.5701,62.5971,62.3549,62.3549,60200.0
2014-09-04 14:40:00,69.51,69.53,69.23,69.31,79200.0,62.3549,62.3728,62.1037,62.1754,79200.0
2014-09-04 14:50:00,69.31,69.43,69.06,69.24,106000.0,62.1754,62.2831,61.9512,62.1126,106000.0
2014-09-04 15:00:00,69.24,69.33,69.2,69.3,79900.0,62.1126,62.1934,62.0768,62.1665,79900.0
2014-09-04 15:10:00,69.3,69.39,69.24,69.28,73700.0,62.1665,62.2472,62.1126,62.1485,73700.0
2014-09-04 15:20:00,69.28,69.39,69.26,69.39,65900.0,62.1485,62.2472,62.1306,62.2472,65900.0
2014-09-04 15:30:00,69.39,69.4,69.34,69.34,97200.0,62.2472,62.2562,62.2024,62.2024,97200.0
2014-09-04 15:40:00,69.35,69.5,69.28,69.42,126800.0,62.2113,62.3459,62.1485,62.2741,126800.0
2014-09-04 15:50:00,69.43,69.46,69.38,69.43,159900.0,62.2831,62.31,62.2382,62.2831,159900.0
2014-09-05 09:30:00,69.84,69.91,69.29,69.79,129200.0,62.6509,62.7137,62.1575,62.606,129200.0
2014-09-05 09:40:00,69.73,70.19,69.66,70.02,118900.0,62.5522,62.9649,62.4894,62.8124,118900.0
2014-09-05 09:50:00,70.04,70.49,70.02,70.38,109900.0,62.8303,63.234,62.8124,63.1353,109900.0
2014-09-05 10:00:00,70.39,70.41,70.22,70.3,91500.0,63.1443,63.1622,62.9918,63.0635,91500.0
2014-09-05 10:10:00,70.34,70.34,70.19,70.32,116000.0,63.0994,63.0994,62.9649,63.0815,116000.0
2014-09-05 10:20:00,70.33,70.36,70.2,70.34,44000.0,63.0904,63.1174,62.9738,63.0994,44000.0
2014-09-05 10:30:00,70.32,70.4,70.26,70.27,98500.0,63.0815,63.1532,63.0277,63.0366,98500.0
2014-09-05 10:40:00,70.28,70.44,70.22,70.22,96900.0,63.0456,63.1891,62.9918,62.9918,96900.0
2014-09-05 10:50:00,70.22,70.46,70.13,70.24,45400.0,62.9918,63.2071,62.911,63.0097,45400.0
2014-09-05 11:00:00,70.24,70.25,69.99,70.16,127800.0,63.0097,63.0187,62.7854,62.9379,127800.0
2014-09-05 11:10:00,70.14,70.16,69.92,69.96,75500.0,62.92,62.9379,62.7227,62.7585,75500.0
2014-09-05 11:20:00,69.97,70.04,69.93,69.99,34200.0,62.7675,62.8303,62.7316,62.7854,34200.0
2014-09-05 11:30:00,69.98,70.05,69.92,69.97,119200.0,62.7765,62.8393,62.7227,62.7675,119200.0
2014-09-05 11:40:00,70.0,70.16,69.95,70.15,98100.0,62.7944,62.9379,62.7496,62.929,98100.0
2014-09-05 11:50:00,70.15,70.36,70.15,70.19,93800.0,62.929,63.1174,62.929,62.9649,93800.0
2014-09-05 12:00:00,70.19,70.23,70.15,70.22,75500.0,62.9649,63.0007,62.929,62.9918,75500.0
2014-09-05 12:10:00,70.25,70.34,70.21,70.33,30500.0,63.0187,63.0994,62.9828,63.0904,30500.0
2014-09-05 12:20:00,70.34,70.49,70.3,70.48,31100.0,63.0994,63.234,63.0635,63.225,31100.0
2014-09-05 12:30:00,70.48,70.5,70.41,70.47,34500.0,63.225,63.2429,63.1622,63.216,34500.0
2014-09-05 12:40:00,70.47,70.59,70.46,70.58,47500.0,63.216,63.3237,63.2071,63.3147,47500.0
2014-09-05 12:50:00,70.58,70.68,70.52,70.58,116100.0,63.3147,63.4044,63.2609,63.3147,116100.0
2014-09-05 13:00:00,70.57,70.7,70.52,70.64,37800.0,63.3057,63.4224,63.2609,63.3685,37800.0
2014-09-05 13:10:00,70.67,70.7,70.57,70.59,51400.0,63.3954,63.4224,63.3057,63.3237,51400.0
2014-09-05 13:20:00,70.59,70.72,70.59,70.64,89200.0,63.3237,63.4403,63.3237,63.3685,89200.0
2014-09-05 13:30:00,70.65,70.68,70.55,70.57,62600.0,63.3775,63.4044,63.2878,63.3057,62600.0
2014-09-05 13:40:00,70.58,70.59,70.39,70.41,28100.0,63.3147,63.3237,63.1443,63.1622,28100.0
2014-09-05 13:50:00,70.41,70.41,70.31,70.33,38500.0,63.1622,63.1622,63.0725,63.0904,38500.0
2014-09-05 14:00:00,70.32,70.62,70.32,70.59,76400.0,63.0815,63.3506,63.0815,63.3237,76400.0
2014-09-05 14:10:00,70.61,70.84,70.6,70.82,55400.0,63.3416,63.5479,63.3327,63.53,55400.0
2014-09-05 14:20:00,70.82,70.9,70.69,70.74,74600.0,63.53,63.6018,63.4134,63.4582,74600.0
2014-09-05 14:30:00,70.75,70.75,70.63,70.7,106600.0,63.4672,63.4672,63.3596,63.4224,106600.0
2014-09-05 14:40:00,70.7,70.71,70.59,70.6,80900.0,63.4224,63.4313,63.3237,63.3327,80900.0
2014-09-05 14:50:00,70.59,70.74,70.59,70.74,115800.0,63.3237,63.4582,63.3237,63.4582,115800.0
2014-09-05 15:00:00,70.75,70.91,70.75,70.89,114000.0,63.4672,63.6107,63.4672,63.5928,114000.0
2014-09-05 15:10:00,70.89,70.9,70.81,70.85,61000.0,63.5928,63.6018,63.521,63.5569,61000.0
2014-09-05 15:20:00,70.85,70.86,70.78,70.84,75100.0,63.5569,63.5659,63.4941,63.5479,75100.0
2014-09-05 15:30:00,70.84,70.98,70.84,70.93,97400.0,63.5479,63.6735,63.5479,63.6287,97400.0
2014-09-05 15:40:00,70.94,71.02,70.93,71.0,118100.0,63.6377,63.7094,63.6287,63.6915,118100.0
2014-09-05 15:50:00,71.0,71.1,70.95,70.99,303800.0,63.6915,63.7812,63.6466,63.6825,303800.0
2014-09-08 09:30:00,71.31,71.38,70.91,71.17,159300.0,63.9696,64.0324,63.6107,63.844,159300.0
2014-09-08 09:40:00,71.26,71.5,71.09,71.47,84400.0,63.9247,64.14,63.7722,64.1131,84400.0
2014-09-08 09:50:00,71.49,71.75,71.48,71.55,161800.0,64.131,64.3643,64.1221,64.1849,161800.0
2014-09-08 10:00:00,71.59,71.67,71.32,71.41,56100.0,64.2207,64.2925,63.9785,64.0593,56100.0
2014-09-08 10:10:00,71.38,71.67,71.38,71.62,74900.0,64.0324,64.2925,64.0324,64.2477,74900.0
2014-09-08 10:20:00,71.62,71.76,71.55,71.55,79900.0,64.2477,64.3732,64.1849,64.1849,79900.0
2014-09-08 10:30:00,71.55,71.59,71.28,71.59,88000.0,64.1849,64.2207,63.9427,64.2207,88000.0
2014-09-08 10:40:00,71.6,72.0,71.58,71.99,188200.0,64.2297,64.5885,64.2118,64.5796,188200.0
2014-09-08 10:50:00,72.0,72.18,71.73,72.1,133700.0,64.5885,64.75,64.3463,64.6782,133700.0
2014-09-08 11:00:00,72.11,72.14,71.79,71.79,56200.0,64.6872,64.7141,64.4002,64.4002,56200.0
2014-09-08 11:10:00,71.81,71.89,71.61,71.89,59100.0,64.4181,64.4899,64.2387,64.4899,59100.0
2014-09-08 11:20:00,71.9,71.9,71.61,71.62,57700.0,64.4988,64.4988,64.2387,64.2477,57700.0
2014-09-08 11:30:00,71.61,71.67,71.52,71.64,52800.0,64.2387,64.2925,64.158,64.2656,52800.0
2014-09-08 11:40:00,71.64,71.65,71.4,71.45,113000.0,64.2656,64.2746,64.0503,64.0952,113000.0
2014-09-08 11:50:00,71.44,71.44,71.26,71.28,64100.0,64.0862,64.0862,63.9247,63.9427,64100.0
2014-09-08 12:00:00,71.28,71.5,71.26,71.27,67600.0,63.9427,64.14,63.9247,63.9337,67600.0
2014-09-08 12:10:00,71.26,71.63,71.1,71.11,71300.0,63.9247,64.2566,63.7812,63.7902,71300.0
2014-09-08 12:20:00,71.13,71.16,71.1,71.14,26400.0,63.8081,63.835,63.7812,63.8171,26400.0
2014-09-08 12:30:00,71.14,71.23,71.13,71.17,110700.0,63.8171,63.8978,63.8081,63.844,110700.0
2014-09-08 12:40:00,71.18,71.18,71.14,71.15,69600.0,63.8529,63.8529,63.8171,63.826,69600.0
2014-09-08 12:50:00,71.14,71.29,71.11,71.28,47300.0,63.8171,63.9516,63.7902,63.9427,47300.0
2014-09-08 13:00:00,71.3,71.47,71.3,71.35,75100.0,63.9606,64.1131,63.9606,64.0055,75100.0
2014-09-08 13:10:00,71.35,71.4,71.25,71.25,47500.0,64.0055,64.0503,63.9157,63.9157,47500.0
2014-09-08 13:20:00,71.24,71.28,71.18,71.2,118600.0,63.9068,63.9427,63.8529,63.8709,118600.0
2014-09-08 13:30:00,71.2,71.22,70.9,71.06,116000.0,63.8709,63.8888,63.6018,63.7453,116000.0
2014-09-08 13:40:00,71.07,71.14,70.7,70.93,86400.0,63.7543,63.8171,63.4224,63.6287,86400.0
2014-09-08 13:50:00,70.93,70.95,70.77,70.85,58800.0,63.6287,63.6466,63.4852,63.5569,58800.0
2014-09-08 14:00:00,70.84,71.11,70.81,71.09,63200.0,63.5479,63.7902,63.521,63.7722,63200.0
2014-09-08 14:10:00,71.09,71.1,70.91,70.91,64900.0,63.7722,63.7812,63.6107,63.6107,64900.0
2014-09-08 14:20:00,70.92,70.93,70.65,70.68,83600.0,63.6197,63.6287,63.3775,63.4044,83600.0
2014-09-08 14:30:00,70.68,70.98,70.68,70.95,137000.0,63.4044,63.6735,63.4044,63.6466,137000.0
2014-09-08 14:40:00,70.96,71.15,70.9,71.14,59900.0,63.6556,63.826,63.6018,63.8171,59900.0
2014-09-08 14:50:00,71.14,71.22,70.9,70.9,98300.0,63.8171,63.8888,63.6018,63.6018,98300.0
2014-09-08 15:00:00,70.9,71.03,70.88,70.94,94600.0,63.6018,63.7184,63.5838,63.6377,94600.0
2014-09-08 15:10:00,70.96,70.98,70.87,70.97,90300.0,63.6556,63.6735,63.5749,63.6646,90300.0
2014-09-08 15:20:00,70.97,70.98,70.87,70.92,68100.0,63.6646,63.6735,63.5749,63.6197,68100.0
2014-09-08 15:30:00,70.92,71.12,70.91,71.1,97900.0,63.6197,63.7991,63.6107,63.7812,97900.0
2014-09-08 15:40:00,71.11,71.13,70.95,71.11,115900.0,63.7902,63.8081,63.6466,63.7902,115900.0
2014-09-08 15:50:00,71.11,71.22,71.1,71.19,246800.0,63.7902,63.8888,63.7812,63.8619,246800.0
2014-09-09 09:30:00,71.03,71.19,70.1,70.45,192500.0,63.7184,63.8619,62.8841,63.1981,192500.0
2014-09-09 09:40:00,70.44,70.51,69.53,70.11,234300.0,63.1891,63.2519,62.3728,62.8931,234300.0
2014-09-09 09:50:00,70.11,70.62,69.89,70.54,115100.0,62.8931,63.3506,62.6957,63.2788,115100.0
2014-09-09 10:00:00,70.55,70.86,70.5,70.81,68000.0,63.2878,63.5659,63.2429,63.521,68000.0
2014-09-09 10:10:00,70.83,70.88,70.49,70.51,110300.0,63.539,63.5838,63.234,63.2519,110300.0
2014-09-09 10:20:00,70.5,70.7,70.25,70.67,57400.0,63.2429,63.4224,63.0187,63.3954,57400.0
2014-09-09 10:30:00,70.69,70.72,69.53,70.11,670500.0,63.4134,63.4403,62.3728,62.8931,670500.0
2014-09-09 10:40:00,70.12,70.4,69.71,70.0,373300.0,62.9021,63.1532,62.5343,62.7944,373300.0
2014-09-09 10:50:00,69.98,70.18,69.92,69.98,149000.0,62.7765,62.9559,62.7227,62.7765,149000.0
2014-09-09 11:00:00,69.99,70.11,69.77,69.93,110400.0,62.7854,62.8931,62.5881,62.7316,110400.0
2014-09-09 11:10:00,69.93,70.22,69.89,70.16,188500.0,62.7316,62.9918,62.6957,62.9379,188500.0
2014-09-09 11:20:00,70.17,70.31,70.16,70.31,130100.0,62.9469,63.0725,62.9379,63.0725,130100.0
2014-09-09 11:30:00,70.31,70.57,70.3,70.57,85700.0,63.0725,63.3057,63.0635,63.3057,85700.0
2014-09-09 11:40:00,70.56,70.73,70.36,70.46,73500.0,63.2968,63.4493,63.1174,63.2071,73500.0
2014-09-09 11:50:00,70.5,70.51,70.29,70.32,43100.0,63.2429,63.2519,63.0546,63.0815,43100.0
2014-09-09 12:00:00,70.3,70.33,70.2,70.27,59400.0,63.0635,63.0904,62.9738,63.0366,59400.0
2014-09-09 12:10:00,70.28,70.4,70.24,70.39,49000.0,63.0456,63.1532,63.0097,63.1443,49000.0
2014-09-09 12:20:00,70.39,70.58,70.39,70.58,97200.0,63.1443,63.3147,63.1443,63.3147,97200.0
2014-09-09 12:30:00,70.58,70.78,70.57,70.66,96900.0,63.3147,63.4941,63.3057,63.3865,96900.0
2014-09-09 12:40:00,70.66,70.81,70.66,70.73,80500.0,63.3865,63.521,63.3865,63.4493,80500.0
2014-09-09 12:50:00,70.73,70.78,70.61,70.78,88800.0,63.4493,63.4941,63.3416,63.4941,88800.0
2014-09-09 13:00:00,70.79,71.0,70.65,70.65,83000.0,63.5031,63.6915,63.3775,63.3775,83000.0
2014-09-09 13:10:00,70.64,70.71,70.25,70.55,121800.0,63.3685,63.4313,63.0187,63.2878,121800.0
2014-09-09 13:20:00,70.56,70.74,70.4,70.55,74400.0,63.2968,63.4582,63.1532,63.2878,74400.0
2014-09-09 13:30:00,70.54,70.6,70.18,70.42,111300.0,63.2788,63.3327,62.9559,63.1712,111300.0
2014-09-09 13:40:00,70.43,71.99,68.79,71.13,1637800.0,63.1802,64.5796,61.709,63.8081,1637800.0
2014-09-09 13:50:00,71.14,73.09,71.11,71.87,1040700.0,63.8171,65.5663,63.7902,64.4719,1040700.0
2014-09-09 14:00:00,71.86,72.2,71.52,71.59,272400.0,64.463,64.768,64.158,64.2207,272400.0
2014-09-09 14:10:00,71.6,72.49,71.45,71.92,217900.0,64.2297,65.0281,64.0952,64.5168,217900.0
2014-09-09 14:20:00,71.91,72.05,71.46,71.49,159900.0,64.5078,64.6334,64.1041,64.131,159900.0
2014-09-09 14:30:00,71.48,71.94,71.39,71.58,119600.0,64.1221,64.5347,64.0413,64.2118,119600.0
2014-09-09 14:40:00,71.62,71.62,70.98,71.0,158600.0,64.2477,64.2477,63.6735,63.6915,158600.0
2014-09-09 14:50:00,71.01,71.18,70.67,70.79,122900.0,63.7004,63.8529,63.3954,63.5031,122900.0
2014-09-09 15:00:00,70.76,70.86,70.4,70.41,179000.0,63.4762,63.5659,63.1532,63.1622,179000.0
2014-09-09 15:10:00,70.38,70.63,70.24,70.24,135500.0,63.1353,63.3596,63.0097,63.0097,135500.0
2014-09-09 15:20:00,70.27,70.45,70.06,70.28,137300.0,63.0366,63.1981,62.8482,63.0456,137300.0
2014-09-09 15:30:00,70.28,70.41,70.11,70.16,137700.0,63.0456,63.1622,62.8931,62.9379,137700.0
2014-09-09 15:40:00,70.17,70.31,70.14,70.16,160900.0,62.9469,63.0725,62.92,62.9379,160900.0
2014-09-09 15:50:00,70.17,70.24,69.94,70.01,269200.0,62.9469,63.0097,62.7406,62.8034,269200.0
2014-09-10 09:30:00,70.92,70.93,70.3,70.44,185600.0,63.6197,63.6287,63.0635,63.1891,185600.0
2014-09-10 09:40:00,70.42,70.42,69.77,70.29,128400.0,63.1712,63.1712,62.5881,63.0546,128400.0
2014-09-10 09:50:00,70.3,70.3,69.85,70.17,74300.0,63.0635,63.0635,62.6599,62.9469,74300.0
2014-09-10 10:00:00,70.17,70.25,69.82,69.95,182500.0,62.9469,63.0187,62.6329,62.7496,182500.0
2014-09-10 10:10:00,69.9,70.0,69.59,69.64,49600.0,62.7047,62.7944,62.4266,62.4715,49600.0
2014-09-10 10:20:00,69.66,70.0,69.66,69.99,44400.0,62.4894,62.7944,62.4894,62.7854,44400.0
2014-09-10 10:30:00,69.97,70.06,69.79,69.97,54400.0,62.7675,62.8482,62.606,62.7675,54400.0
2014-09-10 10:40:00,69.96,70.0,69.81,69.86,95600.0,62.7585,62.7944,62.624,62.6688,95600.0
2014-09-10 10:50:00,69.85,70.08,69.8,70.02,45500.0,62.6599,62.8662,62.615,62.8124,45500.0
2014-09-10 11:00:00,69.99,70.04,69.84,70.01,41200.0,62.7854,62.8303,62.6509,62.8034,41200.0
2014-09-10 11:10:00,69.98,70.21,69.98,70.12,51300.0,62.7765,62.9828,62.7765,62.9021,51300.0
2014-09-10 11:20:00,70.12,70.16,69.97,70.02,53800.0,62.9021,62.9379,62.7675,62.8124,53800.0
2014-09-10 11:30:00,70.07,70.32,70.07,70.31,56900.0,62.8572,63.0815,62.8572,63.0725,56900.0
2014-09-10 11:40:00,70.34,70.45,70.32,70.33,42800.0,63.0994,63.1981,63.0815,63.0904,42800.0
2014-09-10 11:50:00,70.34,70.55,70.34,70.45,32900.0,63.0994,63.2878,63.0994,63.1981,32900.0
2014-09-10 12:00:00,70.44,70.49,70.26,70.34,45100.0,63.1891,63.234,63.0277,63.0994,45100.0
2014-09-10 12:10:00,70.34,70.51,70.27,70.46,38800.0,63.0994,63.2519,63.0366,63.2071,38800.0
2014-09-10 12:20:00,70.46,70.64,70.43,70.59,63700.0,63.2071,63.3685,63.1802,63.3237,63700.0
2014-09-10 12:30:00,70.6,70.66,70.46,70.47,37800.0,63.3327,63.3865,63.2071,63.216,37800.0
2014-09-10 12:40:00,70.47,70.5,70.4,70.49,54100.0,63.216,63.2429,63.1532,63.234,54100.0
2014-09-10 12:50:00,70.5,70.76,70.49,70.69,48000.0,63.2429,63.4762,63.234,63.4134,48000.0
2014-09-10 13:00:00,70.7,70.79,70.53,70.61,76600.0,63.4224,63.5031,63.2699,63.3416,76600.0
2014-09-10 13:10:00,70.6,70.85,70.58,70.78,55600.0,63.3327,63.5569,63.3147,63.4941,55600.0
2014-09-10 13:20:00,70.77,70.78,70.63,70.77,24100.0,63.4852,63.4941,63.3596,63.4852,24100.0
2014-09-10 13:30:00,70.78,70.78,70.46,70.5,36800.0,63.4941,63.4941,63.2071,63.2429,36800.0
2014-09-10 13:40:00,70.52,70.56,70.46,70.56,60300.0,63.2609,63.2968,63.2071,63.2968,60300.0
2014-09-10 13:50:00,70.58,70.65,70.54,70.57,43900.0,63.3147,63.3775,63.2788,63.3057,43900.0
2014-09-10 14:00:00,70.57,70.6,70.53,70.57,35500.0,63.3057,63.3327,63.2699,63.3057,35500.0
2014-09-10 14:10:00,70.56,70.57,70.48,70.48,30300.0,63.2968,63.3057,63.225,63.225,30300.0
2014-09-10 14:20:00,70.48,70.6,70.48,70.52,50700.0,63.225,63.3327,63.225,63.2609,50700.0
2014-09-10 14:30:00,70.51,70.6,70.5,70.59,81000.0,63.2519,63.3327,63.2429,63.3237,81000.0
2014-09-10 14:40:00,70.59,70.79,70.58,70.79,77000.0,63.3237,63.5031,63.3147,63.5031,77000.0
2014-09-10 14:50:00,70.78,70.82,70.72,70.76,50600.0,63.4941,63.53,63.4403,63.4762,50600.0
2014-09-10 15:00:00,70.77,70.89,70.76,70.88,47500.0,63.4852,63.5928,63.4762,63.5838,47500.0
2014-09-10 15:10:00,70.88,71.0,70.88,70.96,67000.0,63.5838,63.6915,63.5838,63.6556,67000.0
2014-09-10 15:20:00,70.96,70.97,70.84,70.89,50300.0,63.6556,63.6646,63.5479,63.5928,50300.0
2014-09-10 15:30:00,70.89,70.9,70.79,70.85,65000.0,63.5928,63.6018,63.5031,63.5569,65000.0
2014-09-10 15:40:00,70.84,70.88,70.72,70.75,88700.0,63.5479,63.5838,63.4403,63.4672,88700.0
2014-09-10 15:50:00,70.77,70.87,70.55,70.61,236500.0,63.4852,63.5749,63.2878,63.3416,236500.0
2014-09-11 09:30:00,70.15,70.9,70.15,70.89,108800.0,62.929,63.6018,62.929,63.5928,108800.0
2014-09-11 09:40:00,70.86,70.91,70.59,70.81,48800.0,63.5659,63.6107,63.3237,63.521,48800.0
2014-09-11 09:50:00,70.86,71.1,70.78,71.03,52900.0,63.5659,63.7812,63.4941,63.7184,52900.0
2014-09-11 10:00:00,71.0,71.06,70.74,70.88,41500.0,63.6915,63.7453,63.4582,63.5838,41500.0
2014-09-11 10:10:00,70.86,71.08,70.75,71.01,50500.0,63.5659,63.7632,63.4672,63.7004,50500.0
2014-09-11 10:20:00,71.02,71.08,70.85,70.88,53200.0,63.7094,63.7632,63.5569,63.5838,53200.0
2014-09-11 10:30:00,70.81,70.85,70.54,70.6,37000.0,63.521,63.5569,63.2788,63.3327,37000.0
2014-09-11 10:40:00,70.58,70.61,70.27,70.61,39400.0,63.3147,63.3416,63.0366,63.3416,39400.0
2014-09-11 10:50:00,70.63,70.63,70.39,70.47,47600.0,63.3596,63.3596,63.1443,63.216,47600.0
2014-09-11 11:00:00,70.49,70.5,70.39,70.45,66500.0,63.234,63.2429,63.1443,63.1981,66500.0
2014-09-11 11:10:00,70.45,70.72,70.34,70.59,62200.0,63.1981,63.4403,63.0994,63.3237,62200.0
2014-09-11 11:20:00,70.6,70.64,70.52,70.64,39900.0,63.3327,63.3685,63.2609,63.3685,39900.0
2014-09-11 11:30:00,70.63,70.73,70.61,70.7,31700.0,63.3596,63.4493,63.3416,63.4224,31700.0
2014-09-11 11:40:00,70.69,70.76,70.57,70.76,27700.0,63.4134,63.4762,63.3057,63.4762,27700.0
2014-09-11 11:50:00,70.76,70.84,70.73,70.83,27400.0,63.4762,63.5479,63.4493,63.539,27400.0
2014-09-11 12:00:00,70.83,71.02,70.75,70.81,32600.0,63.539,63.7094,63.4672,63.521,32600.0
2014-09-11 12:10:00,70.82,70.92,70.79,70.83,11700.0,63.53,63.6197,63.5031,63.539,11700.0
2014-09-11 12:20:00,70.87,71.24,70.86,71.18,100800.0,63.5749,63.9068,63.5659,63.8529,100800.0
2014-09-11 12:30:00,71.19,71.25,71.05,71.05,36000.0,63.8619,63.9157,63.7363,63.7363,36000.0
2014-09-11 12:40:00,71.05,71.12,71.01,71.01,31000.0,63.7363,63.7991,63.7004,63.7004,31000.0
2014-09-11 12:50:00,71.03,71.04,70.75,70.84,36300.0,63.7184,63.7274,63.4672,63.5479,36300.0
2014-09-11 13:00:00,70.85,70.94,70.76,70.84,24700.0,63.5569,63.6377,63.4762,63.5479,24700.0
2014-09-11 13:10:00,70.85,70.97,70.84,70.86,43200.0,63.5569,63.6646,63.5479,63.5659,43200.0
2014-09-11 13:20:00,70.84,70.91,70.59,70.74,55800.0,63.5479,63.6107,63.3237,63.4582,55800.0
2014-09-11 13:30:00,70.72,70.77,70.51,70.73,67300.0,63.4403,63.4852,63.2519,63.4493,67300.0
2014-09-11 13:40:00,70.72,70.78,70.51,70.55,30100.0,63.4403,63.4941,63.2519,63.2878,30100.0
2014-09-11 13:50:00,70.55,70.63,70.44,70.61,23900.0,63.2878,63.3596,63.1891,63.3416,23900.0
2014-09-11 14:00:00,70.62,70.85,70.62,70.67,27300.0,63.3506,63.5569,63.3506,63.3954,27300.0
2014-09-11 14:10:00,70.66,70.71,70.56,70.63,22000.0,63.3865,63.4313,63.2968,63.3596,22000.0
2014-09-11 14:20:00,70.63,70.86,70.63,70.83,23100.0,63.3596,63.5659,63.3596,63.539,23100.0
2014-09-11 14:30:00,70.83,70.95,70.82,70.85,25300.0,63.539,63.6466,63.53,63.5569,25300.0
2014-09-11 14:40:00,70.85,71.12,70.85,71.07,28800.0,63.5569,63.7991,63.5569,63.7543,28800.0
2014-09-11 14:50:00,71.06,71.14,70.97,71.13,35300.0,63.7453,63.8171,63.6646,63.8081,35300.0
2014-09-11 15:00:00,71.13,71.19,71.02,71.02,33700.0,63.8081,63.8619,63.7094,63.7094,33700.0
2014-09-11 15:10:00,71.03,71.06,70.96,71.06,36700.0,63.7184,63.7453,63.6556,63.7453,36700.0
2014-09-11 15:20:00,71.06,71.28,71.06,71.28,60700.0,63.7453,63.9427,63.7453,63.9427,60700.0
2014-09-11 15:30:00,71.28,71.32,71.21,71.31,53900.0,63.9427,63.9785,63.8799,63.9696,53900.0
2014-09-11 15:40:00,71.31,71.4,71.27,71.37,89600.0,63.9696,64.0503,63.9337,64.0234,89600.0
2014-09-11 15:50:00,71.37,71.46,71.25,71.32,208300.0,64.0234,64.1041,63.9157,63.9785,208300.0
2014-09-12 09:30:00,71.42,71.5,70.77,70.78,73100.0,64.0682,64.14,63.4852,63.4941,73100.0
2014-09-12 09:40:00,70.76,70.84,70.53,70.74,80100.0,63.4762,63.5479,63.2699,63.4582,80100.0
2014-09-12 09:50:00,70.73,70.91,70.46,70.5,87500.0,63.4493,63.6107,63.2071,63.2429,87500.0
2014-09-12 10:00:00,70.51,70.79,70.51,70.67,73800.0,63.2519,63.5031,63.2519,63.3954,73800.0
2014-09-12 10:10:00,70.68,70.95,70.67,70.86,42200.0,63.4044,63.6466,63.3954,63.5659,42200.0
2014-09-12 10:20:00,70.85,70.95,70.74,70.79,33200.0,63.5569,63.6466,63.4582,63.5031,33200.0
2014-09-12 10:30:00,70.77,70.92,70.63,70.65,30800.0,63.4852,63.6197,63.3596,63.3775,30800.0
2014-09-12 10:40:00,70.67,70.89,70.63,70.75,21100.0,63.3954,63.5928,63.3596,63.4672,21100.0
2014-09-12 10:50:00,70.77,71.11,70.77,71.01,46800.0,63.4852,63.7902,63.4852,63.7004,46800.0
2014-09-12 11:00:00,71.01,71.26,70.92,71.26,47900.0,63.7004,63.9247,63.6197,63.9247,47900.0
2014-09-12 11:10:00,71.25,71.26,70.9,71.03,33600.0,63.9157,63.9247,63.6018,63.7184,33600.0
2014-09-12 11:20:00,71.03,71.04,70.87,70.87,23300.0,63.7184,63.7274,63.5749,63.5749,23300.0
2014-09-12 11:30:00,70.83,70.85,70.78,70.8,17500.0,63.539,63.5569,63.4941,63.5121,17500.0
2014-09-12 11:40:00,70.8,70.92,70.79,70.79,20000.0,63.5121,63.6197,63.5031,63.5031,20000.0
2014-09-12 11:50:00,70.78,70.84,70.71,70.79,27100.0,63.4941,63.5479,63.4313,63.5031,27100.0
2014-09-12 12:00:00,70.75,70.95,70.68,70.87,37000.0,63.4672,63.6466,63.4044,63.5749,37000.0
2014-09-12 12:10:00,70.86,70.87,70.74,70.78,14200.0,63.5659,63.5749,63.4582,63.4941,14200.0
2014-09-12 12:20:00,70.78,70.83,70.68,70.77,18500.0,63.4941,63.539,63.4044,63.4852,18500.0
2014-09-12 12:30:00,70.77,70.77,70.62,70.76,38700.0,63.4852,63.4852,63.3506,63.4762,38700.0
2014-09-12 12:40:00,70.75,70.84,70.71,70.73,25800.0,63.4672,63.5479,63.4313,63.4493,25800.0
2014-09-12 12:50:00,70.71,70.82,70.7,70.77,46700.0,63.4313,63.53,63.4224,63.4852,46700.0
2014-09-12 13:00:00,70.75,70.83,70.7,70.81,30300.0,63.4672,63.539,63.4224,63.521,30300.0
2014-09-12 13:10:00,70.8,70.8,70.61,70.61,27000.0,63.5121,63.5121,63.3416,63.3416,27000.0
2014-09-12 13:20:00,70.6,70.63,70.4,70.55,41400.0,63.3327,63.3596,63.1532,63.2878,41400.0
2014-09-12 13:30:00,70.55,70.55,70.35,70.37,28800.0,63.2878,63.2878,63.1084,63.1263,28800.0
2014-09-12 13:40:00,70.35,70.35,70.23,70.27,47100.0,63.1084,63.1084,63.0007,63.0366,47100.0
2014-09-12 13:50:00,70.28,70.46,70.24,70.27,58700.0,63.0456,63.2071,63.0097,63.0366,58700.0
2014-09-12 14:00:00,70.27,70.29,70.12,70.14,34200.0,63.0366,63.0546,62.9021,62.92,34200.0
2014-09-12 14:10:00,70.13,70.31,70.12,70.17,24200.0,62.911,63.0725,62.9021,62.9469,24200.0
2014-09-12 14:20:00,70.16,70.23,70.11,70.13,29000.0,62.9379,63.0007,62.8931,62.911,29000.0
2014-09-12 14:30:00,70.13,70.21,70.11,70.13,33300.0,62.911,62.9828,62.8931,62.911,33300.0
2014-09-12 14:40:00,70.12,70.17,69.93,70.13,81700.0,62.9021,62.9469,62.7316,62.911,81700.0
2014-09-12 14:50:00,70.12,70.13,69.95,69.99,50200.0,62.9021,62.911,62.7496,62.7854,50200.0
2014-09-12 15:00:00,70.0,70.03,69.94,70.0,58700.0,62.7944,62.8213,62.7406,62.7944,58700.0
2014-09-12 15:10:00,70.0,70.15,69.92,70.09,60700.0,62.7944,62.929,62.7227,62.8752,60700.0
2014-09-12 15:20:00,70.13,70.17,70.01,70.06,53000.0,62.911,62.9469,62.8034,62.8482,53000.0
2014-09-12 15:30:00,70.05,70.18,69.96,70.12,84700.0,62.8393,62.9559,62.7585,62.9021,84700.0
2014-09-12 15:40:00,70.11,70.12,69.91,70.01,93700.0,62.8931,62.9021,62.7137,62.8034,93700.0
2014-09-12 15:50:00,70.02,70.11,69.93,69.99,148200.0,62.8124,62.8931,62.7316,62.7854,148200.0
2014-09-15 09:30:00,70.05,70.58,69.29,69.4,132900.0,62.8393,63.3147,62.1575,62.2562,132900.0
2014-09-15 09:40:00,69.39,69.47,68.86,68.87,92700.0,62.2472,62.319,61.7718,61.7807,92700.0
2014-09-15 09:50:00,68.87,69.13,68.72,69.07,62300.0,61.7807,62.014,61.6462,61.9601,62300.0
2014-09-15 10:00:00,69.08,69.39,68.91,69.36,54000.0,61.9691,62.2472,61.8166,62.2203,54000.0
2014-09-15 10:10:00,69.34,69.46,69.05,69.19,107600.0,62.2024,62.31,61.9422,62.0678,107600.0
2014-09-15 10:20:00,69.19,69.32,68.96,69.22,47500.0,62.0678,62.1844,61.8615,62.0947,47500.0
2014-09-15 10:30:00,69.25,69.31,68.91,69.07,68500.0,62.1216,62.1754,61.8166,61.9601,68500.0
2014-09-15 10:40:00,69.09,69.2,68.8,68.82,46800.0,61.9781,62.0768,61.7179,61.7359,46800.0
2014-09-15 10:50:00,68.84,68.89,68.66,68.8,81800.0,61.7538,61.7987,61.5924,61.7179,81800.0
2014-09-15 11:00:00,68.76,68.79,68.55,68.79,99000.0,61.6821,61.709,61.4937,61.709,99000.0
2014-09-15 11:10:00,68.81,68.82,68.59,68.65,110600.0,61.7269,61.7359,61.5296,61.5834,110600.0
2014-09-15 11:20:00,68.65,68.81,68.63,68.68,49400.0,61.5834,61.7269,61.5654,61.6103,49400.0
2014-09-15 11:30:00,68.67,68.79,68.66,68.67,46700.0,61.6013,61.709,61.5924,61.6013,46700.0
2014-09-15 11:40:00,68.67,68.8,68.63,68.74,40500.0,61.6013,61.7179,61.5654,61.6641,40500.0
2014-09-15 11:50:00,68.71,68.91,68.69,68.76,31300.0,61.6372,61.8166,61.6193,61.6821,31300.0
2014-09-15 12:00:00,68.76,68.8,68.59,68.63,42800.0,61.6821,61.7179,61.5296,61.5654,42800.0
2014-09-15 12:10:00,68.63,68.71,68.51,68.54,60200.0,61.5654,61.6372,61.4578,61.4847,60200.0
2014-09-15 12:20:00,68.54,68.77,68.5,68.7,39900.0,61.4847,61.691,61.4488,61.6282,39900.0
2014-09-15 12:30:00,68.72,68.72,68.45,68.49,25800.0,61.6462,61.6462,61.404,61.4399,25800.0
2014-09-15 12:40:00,68.5,68.79,68.5,68.79,24600.0,61.4488,61.709,61.4488,61.709,24600.0
2014-09-15 12:50:00,68.78,68.78,68.58,68.73,14900.0,61.7,61.7,61.5206,61.6551,14900.0
2014-09-15 13:00:00,68.75,68.76,68.55,68.69,21000.0,61.6731,61.6821,61.4937,61.6193,21000.0
2014-09-15 13:10:00,68.68,68.84,68.63,68.76,53400.0,61.6103,61.7538,61.5654,61.6821,53400.0
2014-09-15 13:20:00,68.75,68.85,68.61,68.83,23400.0,61.6731,61.7628,61.5475,61.7449,23400.0
2014-09-15 13:30:00,68.86,68.91,68.75,68.79,24000.0,61.7718,61.8166,61.6731,61.709,24000.0
2014-09-15 13:40:00,68.76,68.82,68.66,68.7,27900.0,61.6821,61.7359,61.5924,61.6282,27900.0
2014-09-15 13:50:00,68.69,68.69,68.55,68.59,28400.0,61.6193,61.6193,61.4937,61.5296,28400.0
2014-09-15 14:00:00,68.58,68.65,68.42,68.5,64600.0,61.5206,61.5834,61.3771,61.4488,64600.0
2014-09-15 14:10:00,68.52,68.66,68.46,68.58,52600.0,61.4668,61.5924,61.4129,61.5206,52600.0
2014-09-15 14:20:00,68.57,68.9,68.53,68.88,71300.0,61.5116,61.8076,61.4757,61.7897,71300.0
2014-09-15 14:30:00,68.89,69.08,68.88,68.92,34800.0,61.7987,61.9691,61.7897,61.8256,34800.0
2014-09-15 14:40:00,68.95,69.02,68.85,68.94,39100.0,61.8525,61.9153,61.7628,61.8435,39100.0
2014-09-15 14:50:00,68.97,68.99,68.81,68.95,73400.0,61.8704,61.8884,61.7269,61.8525,73400.0
2014-09-15 15:00:00,68.95,69.05,68.72,68.72,54000.0,61.8525,61.9422,61.6462,61.6462,54000.0
2014-09-15 15:10:00,68.7,68.82,68.69,68.73,61400.0,61.6282,61.7359,61.6193,61.6551,61400.0
2014-09-15 15:20:00,68.74,68.8,68.62,68.73,127000.0,61.6641,61.7179,61.5565,61.6551,127000.0
2014-09-15 15:30:00,68.74,68.8,68.67,68.7,143800.0,61.6641,61.7179,61.6013,61.6282,143800.0
2014-09-15 15:40:00,68.69,68.73,68.58,68.64,100300.0,61.6193,61.6551,61.5206,61.5744,100300.0
2014-09-15 15:50:00,68.64,68.67,68.49,68.57,239100.0,61.5744,61.6013,61.4399,61.5116,239100.0
2014-09-16 09:30:00,68.4,69.36,68.4,68.62,154200.0,61.3591,62.2203,61.3591,61.5565,154200.0
2014-09-16 09:40:00,68.63,69.09,68.63,68.96,154600.0,61.5654,61.9781,61.5654,61.8615,154600.0
2014-09-16 09:50:00,69.03,69.39,68.97,69.26,48500.0,61.9243,62.2472,61.8704,62.1306,48500.0
2014-09-16 10:00:00,69.22,69.38,69.14,69.38,37300.0,62.0947,62.2382,62.0229,62.2382,37300.0
2014-09-16 10:10:00,69.37,69.9,69.35,69.86,89000.0,62.2293,62.7047,62.2113,62.6688,89000.0
2014-09-16 10:20:00,69.86,69.87,69.54,69.61,37400.0,62.6688,62.6778,62.3818,62.4446,37400.0
2014-09-16 10:30:00,69.64,69.74,69.54,69.7,27500.0,62.4715,62.5612,62.3818,62.5253,27500.0
2014-09-16 10:40:00,69.69,69.71,69.5,69.66,28400.0,62.5163,62.5343,62.3459,62.4894,28400.0
2014-09-16 10:50:00,69.64,69.68,69.3,69.32,34300.0,62.4715,62.5074,62.1665,62.1844,34300.0
2014-09-16 11:00:00,69.28,69.39,69.22,69.28,54600.0,62.1485,62.2472,62.0947,62.1485,54600.0
2014-09-16 11:10:00,69.29,69.36,69.1,69.1,24500.0,62.1575,62.2203,61.9871,61.9871,24500.0
2014-09-16 11:20:00,69.13,69.56,69.12,69.53,38000.0,62.014,62.3997,62.005,62.3728,38000.0
2014-09-16 11:30:00,69.52,69.84,69.46,69.73,52900.0,62.3638,62.6509,62.31,62.5522,52900.0
2014-09-16 11:40:00,69.74,69.77,69.64,69.77,27200.0,62.5612,62.5881,62.4715,62.5881,27200.0
2014-09-16 11:50:00,69.78,70.06,69.78,69.96,56600.0,62.5971,62.8482,62.5971,62.7585,56600.0
2014-09-16 12:00:00,69.95,69.98,69.8,69.8,30800.0,62.7496,62.7765,62.615,62.615,30800.0
2014-09-16 12:10:00,69.8,69.85,69.75,69.78,16200.0,62.615,62.6599,62.5701,62.5971,16200.0
2014-09-16 12:20:00,69.77,70.01,69.77,69.9,24300.0,62.5881,62.8034,62.5881,62.7047,24300.0
2014-09-16 12:30:00,69.92,69.92,69.79,69.84,25300.0,62.7227,62.7227,62.606,62.6509,25300.0
2014-09-16 12:40:00,69.84,69.89,69.71,69.77,21200.0,62.6509,62.6957,62.5343,62.5881,21200.0
2014-09-16 12:50:00,69.76,69.89,69.76,69.85,17300.0,62.5791,62.6957,62.5791,62.6599,17300.0
2014-09-16 13:00:00,69.87,69.98,69.87,69.94,18600.0,62.6778,62.7765,62.6778,62.7406,18600.0
2014-09-16 13:10:00,69.95,70.09,69.9,70.05,69200.0,62.7496,62.8752,62.7047,62.8393,69200.0
2014-09-16 13:20:00,70.05,70.19,70.02,70.16,30400.0,62.8393,62.9649,62.8124,62.9379,30400.0
2014-09-16 13:30:00,70.16,70.31,70.16,70.29,36300.0,62.9379,63.0725,62.9379,63.0546,36300.0
2014-09-16 13:40:00,70.3,70.35,70.14,70.16,52300.0,63.0635,63.1084,62.92,62.9379,52300.0
2014-09-16 13:50:00,70.16,70.25,70.11,70.19,28300.0,62.9379,63.0187,62.8931,62.9649,28300.0
2014-09-16 14:00:00,70.2,70.35,70.2,70.32,37000.0,62.9738,63.1084,62.9738,63.0815,37000.0
2014-09-16 14:10:00,70.33,70.49,70.32,70.37,78200.0,63.0904,63.234,63.0815,63.1263,78200.0
2014-09-16 14:20:00,70.39,70.39,70.23,70.3,27000.0,63.1443,63.1443,63.0007,63.0635,27000.0
2014-09-16 14:30:00,70.3,70.31,70.19,70.22,28200.0,63.0635,63.0725,62.9649,62.9918,28200.0
2014-09-16 14:40:00,70.22,70.32,70.16,70.16,72300.0,62.9918,63.0815,62.9379,62.9379,72300.0
2014-09-16 14:50:00,70.18,70.22,70.1,70.14,25200.0,62.9559,62.9918,62.8841,62.92,25200.0
2014-09-16 15:00:00,70.15,70.27,70.14,70.21,47700.0,62.929,63.0366,62.92,62.9828,47700.0
2014-09-16 15:10:00,70.22,70.27,70.19,70.26,40500.0,62.9918,63.0366,62.9649,63.0277,40500.0
2014-09-16 15:20:00,70.26,70.28,70.11,70.17,53100.0,63.0277,63.0456,62.8931,62.9469,53100.0
2014-09-16 15:30:00,70.16,70.26,70.13,70.26,53600.0,62.9379,63.0277,62.911,63.0277,53600.0
2014-09-16 15:40:00,70.26,70.38,70.19,70.28,75600.0,63.0277,63.1353,62.9649,63.0456,75600.0
2014-09-16 15:50:00,70.29,70.39,70.25,70.26,123100.0,63.0546,63.1443,63.0187,63.0277,123100.0
2014-09-17 09:30:00,71.15,71.15,70.32,70.99,80600.0,63.826,63.826,63.0815,63.6825,80600.0
2014-09-17 09:40:00,70.92,71.12,70.8,71.02,52500.0,63.6197,63.7991,63.5121,63.7094,52500.0
2014-09-17 09:50:00,70.98,70.99,70.66,70.9,41500.0,63.6735,63.6825,63.3865,63.6018,41500.0
2014-09-17 10:00:00,70.93,71.01,70.71,70.72,27600.0,63.6287,63.7004,63.4313,63.4403,27600.0
2014-09-17 10:10:00,70.75,70.79,70.59,70.6,39000.0,63.4672,63.5031,63.3237,63.3327,39000.0
2014-09-17 10:20:00,70.63,70.63,70.38,70.46,47300.0,63.3596,63.3596,63.1353,63.2071,47300.0
2014-09-17 10:30:00,70.47,70.48,70.31,70.33,26200.0,63.216,63.225,63.0725,63.0904,26200.0
2014-09-17 10:40:00,70.32,70.39,70.26,70.34,19800.0,63.0815,63.1443,63.0277,63.0994,19800.0
2014-09-17 10:50:00,70.33,70.35,70.2,70.25,27100.0,63.0904,63.1084,62.9738,63.0187,27100.0
2014-09-17 11:00:00,70.23,70.47,70.23,70.45,31100.0,63.0007,63.216,63.0007,63.1981,31100.0
2014-09-17 11:10:00,70.44,70.58,70.42,70.58,12600.0,63.1891,63.3147,63.1712,63.3147,12600.0
2014-09-17 11:20:00,70.52,70.52,70.31,70.36,18800.0,63.2609,63.2609,63.0725,63.1174,18800.0
2014-09-17 11:30:00,70.37,70.37,70.08,70.1,30500.0,63.1263,63.1263,62.8662,62.8841,30500.0
2014-09-17 11:40:00,70.11,70.25,70.11,70.19,16800.0,62.8931,63.0187,62.8931,62.9649,16800.0
2014-09-17 11:50:00,70.2,70.39,70.19,70.3,27600.0,62.9738,63.1443,62.9649,63.0635,27600.0
2014-09-17 12:00:00,70.29,70.31,70.17,70.17,11100.0,63.0546,63.0725,62.9469,62.9469,11100.0
2014-09-17 12:10:00,70.17,70.21,70.13,70.13,14100.0,62.9469,62.9828,62.911,62.911,14100.0
2014-09-17 12:20:00,70.14,70.15,70.0,70.0,27000.0,62.92,62.929,62.7944,62.7944,27000.0
2014-09-17 12:30:00,69.99,70.02,69.97,70.01,22600.0,62.7854,62.8124,62.7675,62.8034,22600.0
2014-09-17 12:40:00,70.01,70.01,69.93,69.95,27300.0,62.8034,62.8034,62.7316,62.7496,27300.0
2014-09-17 12:50:00,69.94,70.13,69.93,70.06,33100.0,62.7406,62.911,62.7316,62.8482,33100.0
2014-09-17 13:00:00,70.05,70.14,70.04,70.06,26100.0,62.8393,62.92,62.8303,62.8482,26100.0
2014-09-17 13:10:00,70.09,70.19,70.09,70.14,14000.0,62.8752,62.9649,62.8752,62.92,14000.0
2014-09-17 13:20:00,70.14,70.15,70.05,70.1,19800.0,62.92,62.929,62.8393,62.8841,19800.0
2014-09-17 13:30:00,70.1,70.28,70.06,70.28,20300.0,62.8841,63.0456,62.8482,63.0456,20300.0
2014-09-17 13:40:00,70.3,70.3,70.2,70.24,30200.0,63.0635,63.0635,62.9738,63.0097,30200.0
2014-09-17 13:50:00,70.24,70.43,70.21,70.4,32500.0,63.0097,63.1802,62.9828,63.1532,32500.0
2014-09-17 14:00:00,70.42,70.61,69.88,70.35,92100.0,63.1712,63.3416,62.6868,63.1084,92100.0
2014-09-17 14:10:00,70.39,70.66,70.39,70.53,104900.0,63.1443,63.3865,63.1443,63.2699,104900.0
2014-09-17 14:20:00,70.52,70.77,70.49,70.74,75600.0,63.2609,63.4852,63.234,63.4582,75600.0
2014-09-17 14:30:00,70.73,70.82,70.71,70.79,41000.0,63.4493,63.53,63.4313,63.5031,41000.0
2014-09-17 14:40:00,70.78,70.87,70.56,70.7,48100.0,63.4941,63.5749,63.2968,63.4224,48100.0
2014-09-17 14:50:00,70.69,70.95,70.66,70.9,68400.0,63.4134,63.6466,63.3865,63.6018,68400.0
2014-09-17 15:00:00,70.89,71.24,70.84,71.17,75800.0,63.5928,63.9068,63.5479,63.844,75800.0
2014-09-17 15:10:00,71.16,71.17,71.03,71.08,89500.0,63.835,63.844,63.7184,63.7632,89500.0
2014-09-17 15:20:00,71.09,71.11,70.74,70.97,64000.0,63.7722,63.7902,63.4582,63.6646,64000.0
2014-09-17 15:30:00,70.97,70.97,70.61,70.64,62000.0,63.6646,63.6646,63.3416,63.3685,62000.0
2014-09-17 15:40:00,70.65,70.83,70.65,70.7,79600.0,63.3775,63.539,63.3775,63.4224,79600.0
2014-09-17 15:50:00,70.71,70.82,70.7,70.73,130200.0,63.4313,63.53,63.4224,63.4493,130200.0
2014-09-18 09:30:00,71.44,72.14,70.82,70.95,74000.0,64.0862,64.7141,63.53,63.6466,74000.0
2014-09-18 09:40:00,70.93,71.34,70.93,71.28,66200.0,63.6287,63.9965,63.6287,63.9427,66200.0
2014-09-18 09:50:00,71.28,71.74,71.25,71.6,82500.0,63.9427,64.3553,63.9157,64.2297,82500.0
2014-09-18 10:00:00,71.63,71.8,71.5,71.72,83700.0,64.2566,64.4091,64.14,64.3374,83700.0
2014-09-18 10:10:00,71.72,71.85,71.44,71.8,68100.0,64.3374,64.454,64.0862,64.4091,68100.0
2014-09-18 10:20:00,71.81,71.9,71.64,71.84,65500.0,64.4181,64.4988,64.2656,64.445,65500.0
2014-09-18 10:30:00,71.84,71.95,71.81,71.9,56900.0,64.445,64.5437,64.4181,64.4988,56900.0
2014-09-18 10:40:00,71.9,72.02,71.85,72.0,74900.0,64.4988,64.6065,64.454,64.5885,74900.0
2014-09-18 10:50:00,71.99,72.13,71.89,71.98,85500.0,64.5796,64.7052,64.4899,64.5706,85500.0
2014-09-18 11:00:00,71.99,72.35,71.97,72.35,94600.0,64.5796,64.9025,64.5616,64.9025,94600.0
2014-09-18 11:10:00,72.35,72.65,72.21,72.51,133500.0,64.9025,65.1716,64.7769,65.046,133500.0
2014-09-18 11:20:00,72.52,72.56,72.39,72.46,123900.0,65.055,65.0909,64.9384,65.0012,123900.0
2014-09-18 11:30:00,72.45,72.54,72.38,72.44,96000.0,64.9922,65.073,64.9294,64.9832,96000.0
2014-09-18 11:40:00,72.43,72.47,72.39,72.41,49700.0,64.9743,65.0102,64.9384,64.9563,49700.0
2014-09-18 11:50:00,72.4,72.4,72.2,72.36,82900.0,64.9474,64.9474,64.768,64.9115,82900.0
2014-09-18 12:00:00,72.37,72.52,72.35,72.5,59300.0,64.9205,65.055,64.9025,65.0371,59300.0
2014-09-18 12:10:00,72.51,72.65,72.5,72.63,92900.0,65.046,65.1716,65.0371,65.1537,92900.0
2014-09-18 12:20:00,72.62,72.8,72.51,72.79,84800.0,65.1447,65.3062,65.046,65.2972,84800.0
2014-09-18 12:30:00,72.79,73.16,72.74,73.03,138700.0,65.2972,65.6291,65.2524,65.5125,138700.0
2014-09-18 12:40:00,73.01,73.04,72.88,73.0,59700.0,65.4946,65.5215,65.378,65.4856,59700.0
2014-09-18 12:50:00,73.0,73.27,72.99,73.18,97200.0,65.4856,65.7278,65.4766,65.6471,97200.0
2014-09-18 13:00:00,73.19,73.22,73.01,73.15,113200.0,65.656,65.683,65.4946,65.6202,113200.0
2014-09-18 13:10:00,73.16,73.56,73.15,73.44,119400.0,65.6291,65.988,65.6202,65.8803,119400.0
2014-09-18 13:20:00,73.44,73.58,73.26,73.51,131300.0,65.8803,66.0059,65.7188,65.9431,131300.0
2014-09-18 13:30:00,73.5,73.71,73.4,73.61,190200.0,65.9341,66.1225,65.8444,66.0328,190200.0
2014-09-18 13:40:00,73.6,73.61,73.19,73.27,92900.0,66.0238,66.0328,65.656,65.7278,92900.0
2014-09-18 13:50:00,73.25,73.27,73.01,73.01,112900.0,65.7099,65.7278,65.4946,65.4946,112900.0
2014-09-18 14:00:00,73.01,73.09,72.9,73.07,101800.0,65.4946,65.5663,65.3959,65.5484,101800.0
2014-09-18 14:10:00,73.08,73.18,73.0,73.05,71500.0,65.5574,65.6471,65.4856,65.5305,71500.0
2014-09-18 14:20:00,73.05,73.13,73.0,73.12,102300.0,65.5305,65.6022,65.4856,65.5933,102300.0
2014-09-18 14:30:00,73.12,73.16,72.95,73.03,60400.0,65.5933,65.6291,65.4408,65.5125,60400.0
2014-09-18 14:40:00,73.01,73.07,72.99,73.0,122900.0,65.4946,65.5484,65.4766,65.4856,122900.0
2014-09-18 14:50:00,73.01,73.03,73.0,73.03,94100.0,65.4946,65.5125,65.4856,65.5125,94100.0
2014-09-18 15:00:00,73.03,73.05,72.77,72.86,197700.0,65.5125,65.5305,65.2793,65.36,197700.0
2014-09-18 15:10:00,72.86,72.88,72.81,72.83,122000.0,65.36,65.378,65.3152,65.3331,122000.0
2014-09-18 15:20:00,72.83,72.89,72.59,72.87,138900.0,65.3331,65.3869,65.1178,65.369,138900.0
2014-09-18 15:30:00,72.85,72.88,72.7,72.78,164000.0,65.351,65.378,65.2165,65.2883,164000.0
2014-09-18 15:40:00,72.77,72.98,72.72,72.85,243900.0,65.2793,65.4677,65.2344,65.351,243900.0
2014-09-18 15:50:00,72.92,73.02,72.55,73.01,568200.0,65.4138,65.5035,65.0819,65.4946,568200.0
2014-09-19 09:30:00,73.82,73.82,72.9,72.98,468700.0,66.2212,66.2212,65.3959,65.4677,468700.0
2014-09-19 09:40:00,73.01,73.01,72.59,72.7,67100.0,65.4946,65.4946,65.1178,65.2165,67100.0
2014-09-19 09:50:00,72.72,73.48,72.65,73.38,177900.0,65.2344,65.9162,65.1716,65.8265,177900.0
2014-09-19 10:00:00,73.39,73.5,73.17,73.26,125800.0,65.8355,65.9341,65.6381,65.7188,125800.0
2014-09-19 10:10:00,73.25,73.55,73.21,73.25,99000.0,65.7099,65.979,65.674,65.7099,99000.0
2014-09-19 10:20:00,73.27,73.4,73.1,73.12,132700.0,65.7278,65.8444,65.5753,65.5933,132700.0
2014-09-19 10:30:00,73.08,73.29,72.86,73.29,59600.0,65.5574,65.7458,65.36,65.7458,59600.0
2014-09-19 10:40:00,73.26,73.26,72.75,72.8,229500.0,65.7188,65.7188,65.2613,65.3062,229500.0
2014-09-19 10:50:00,72.83,72.83,72.49,72.57,68500.0,65.3331,65.3331,65.0281,65.0999,68500.0
2014-09-19 11:00:00,72.54,72.66,72.33,72.54,68500.0,65.073,65.1806,64.8846,65.073,68500.0
2014-09-19 11:10:00,72.54,72.6,72.34,72.56,72700.0,65.073,65.1268,64.8935,65.0909,72700.0
2014-09-19 11:20:00,72.56,72.61,72.37,72.51,34800.0,65.0909,65.1358,64.9205,65.046,34800.0
2014-09-19 11:30:00,72.5,72.6,72.15,72.16,70400.0,65.0371,65.1268,64.7231,64.7321,70400.0
2014-09-19 11:40:00,72.16,72.47,72.14,72.35,49300.0,64.7321,65.0102,64.7141,64.9025,49300.0
2014-09-19 11:50:00,72.33,72.53,72.27,72.47,32300.0,64.8846,65.064,64.8307,65.0102,32300.0
2014-09-19 12:00:00,72.47,72.49,72.22,72.26,42700.0,65.0102,65.0281,64.7859,64.8218,42700.0
2014-09-19 12:10:00,72.28,72.4,72.1,72.4,106400.0,64.8397,64.9474,64.6782,64.9474,106400.0
2014-09-19 12:20:00,72.4,72.59,72.17,72.29,72900.0,64.9474,65.1178,64.741,64.8487,72900.0
2014-09-19 12:30:00,72.24,72.24,72.07,72.14,24800.0,64.8038,64.8038,64.6513,64.7141,24800.0
2014-09-19 12:40:00,72.12,72.12,71.8,71.87,48000.0,64.6962,64.6962,64.4091,64.4719,48000.0
2014-09-19 12:50:00,71.84,71.88,71.7,71.87,43600.0,64.445,64.4809,64.3194,64.4719,43600.0
2014-09-19 13:00:00,71.85,71.92,71.75,71.78,35000.0,64.454,64.5168,64.3643,64.3912,35000.0
2014-09-19 13:10:00,71.76,71.77,71.57,71.6,39600.0,64.3732,64.3822,64.2028,64.2297,39600.0
2014-09-19 13:20:00,71.61,71.73,71.59,71.67,31500.0,64.2387,64.3463,64.2207,64.2925,31500.0
2014-09-19 13:30:00,71.69,72.12,71.68,72.06,118700.0,64.3105,64.6962,64.3015,64.6424,118700.0
2014-09-19 13:40:00,72.05,72.12,71.91,72.04,37500.0,64.6334,64.6962,64.5078,64.6244,37500.0
2014-09-19 13:50:00,72.07,72.19,72.06,72.11,27000.0,64.6513,64.759,64.6424,64.6872,27000.0
2014-09-19 14:00:00,72.1,72.15,71.97,72.15,21400.0,64.6782,64.7231,64.5616,64.7231,21400.0
2014-09-19 14:10:00,72.16,72.25,72.07,72.11,39800.0,64.7321,64.8128,64.6513,64.6872,39800.0
2014-09-19 14:20:00,72.11,72.23,72.05,72.23,50300.0,64.6872,64.7949,64.6334,64.7949,50300.0
2014-09-19 14:30:00,72.23,72.33,72.12,72.32,32400.0,64.7949,64.8846,64.6962,64.8756,32400.0
2014-09-19 14:40:00,72.32,72.44,72.31,72.33,43500.0,64.8756,64.9832,64.8666,64.8846,43500.0
2014-09-19 14:50:00,72.33,72.33,72.14,72.18,85900.0,64.8846,64.8846,64.7141,64.75,85900.0
2014-09-19 15:00:00,72.19,72.29,72.14,72.17,30600.0,64.759,64.8487,64.7141,64.741,30600.0
2014-09-19 15:10:00,72.19,72.71,72.13,72.23,186800.0,64.759,65.2255,64.7052,64.7949,186800.0
2014-09-19 15:20:00,72.23,72.24,72.03,72.08,77300.0,64.7949,64.8038,64.6155,64.6603,77300.0
2014-09-19 15:30:00,72.09,72.13,71.94,72.07,73100.0,64.6693,64.7052,64.5347,64.6513,73100.0
2014-09-19 15:40:00,72.07,72.19,72.03,72.15,103500.0,64.6513,64.759,64.6155,64.7231,103500.0
2014-09-19 15:50:00,72.14,72.25,71.96,71.98,236800.0,64.7141,64.8128,64.5527,64.5706,236800.0
2014-09-22 09:30:00,72.29,72.29,71.12,71.43,116000.0,64.8487,64.8487,63.7991,64.0772,116000.0
2014-09-22 09:40:00,71.43,71.76,71.18,71.48,89000.0,64.0772,64.3732,63.8529,64.1221,89000.0
2014-09-22 09:50:00,71.49,72.05,71.49,71.96,43800.0,64.131,64.6334,64.131,64.5527,43800.0
2014-09-22 10:00:00,72.03,72.39,71.86,72.37,77700.0,64.6155,64.9384,64.463,64.9205,77700.0
2014-09-22 10:10:00,72.35,72.55,72.22,72.39,73300.0,64.9025,65.0819,64.7859,64.9384,73300.0
2014-09-22 10:20:00,72.37,72.41,72.04,72.37,78000.0,64.9205,64.9563,64.6244,64.9205,78000.0
2014-09-22 10:30:00,72.36,72.45,72.0,72.45,78800.0,64.9115,64.9922,64.5885,64.9922,78800.0
2014-09-22 10:40:00,72.47,72.48,72.0,72.02,53000.0,65.0102,65.0191,64.5885,64.6065,53000.0
2014-09-22 10:50:00,72.03,72.06,71.56,71.7,75200.0,64.6155,64.6424,64.1938,64.3194,75200.0
2014-09-22 11:00:00,71.69,71.82,71.55,71.56,54500.0,64.3105,64.4271,64.1849,64.1938,54500.0
2014-09-22 11:10:00,71.56,71.59,71.29,71.58,50400.0,64.1938,64.2207,63.9516,64.2118,50400.0
2014-09-22 11:20:00,71.58,71.96,71.58,71.9,63300.0,64.2118,64.5527,64.2118,64.4988,63300.0
2014-09-22 11:30:00,71.89,72.0,71.76,71.76,94900.0,64.4899,64.5885,64.3732,64.3732,94900.0
2014-09-22 11:40:00,71.73,71.8,71.5,71.59,40600.0,64.3463,64.4091,64.14,64.2207,40600.0
2014-09-22 11:50:00,71.61,71.63,71.35,71.36,59900.0,64.2387,64.2566,64.0055,64.0144,59900.0
2014-09-22 12:00:00,71.36,71.55,71.36,71.5,91600.0,64.0144,64.1849,64.0144,64.14,91600.0
2014-09-22 12:10:00,71.49,71.53,71.39,71.41,41000.0,64.131,64.1669,64.0413,64.0593,41000.0
2014-09-22 12:20:00,71.4,71.56,71.37,71.4,39800.0,64.0503,64.1938,64.0234,64.0503,39800.0
2014-09-22 12:30:00,71.4,71.42,71.3,71.4,21800.0,64.0503,64.0682,63.9606,64.0503,21800.0
2014-09-22 12:40:00,71.4,71.58,71.33,71.58,27400.0,64.0503,64.2118,63.9875,64.2118,27400.0
2014-09-22 12:50:00,71.57,71.57,71.42,71.51,53800.0,64.2028,64.2028,64.0682,64.149,53800.0
2014-09-22 13:00:00,71.52,71.52,71.34,71.44,35100.0,64.158,64.158,63.9965,64.0862,35100.0
2014-09-22 13:10:00,71.44,71.46,71.24,71.26,51700.0,64.0862,64.1041,63.9068,63.9247,51700.0
2014-09-22 13:20:00,71.25,71.28,71.08,71.13,87600.0,63.9157,63.9427,63.7632,63.8081,87600.0
2014-09-22 13:30:00,71.13,71.26,71.0,71.01,65600.0,63.8081,63.9247,63.6915,63.7004,65600.0
2014-09-22 13:40:00,71.0,71.08,70.85,70.92,65500.0,63.6915,63.7632,63.5569,63.6197,65500.0
2014-09-22 13:50:00,70.94,71.0,70.8,70.83,42500.0,63.6377,63.6915,63.5121,63.539,42500.0
2014-09-22 14:00:00,70.84,70.96,70.79,70.96,76100.0,63.5479,63.6556,63.5031,63.6556,76100.0
2014-09-22 14:10:00,70.97,71.1,70.94,71.02,47700.0,63.6646,63.7812,63.6377,63.7094,47700.0
2014-09-22 14:20:00,71.03,71.08,70.73,70.79,57200.0,63.7184,63.7632,63.4493,63.5031,57200.0
2014-09-22 14:30:00,70.82,70.9,70.68,70.89,78000.0,63.53,63.6018,63.4044,63.5928,78000.0
2014-09-22 14:40:00,70.9,71.03,70.85,71.03,38600.0,63.6018,63.7184,63.5569,63.7184,38600.0
2014-09-22 14:50:00,71.05,71.08,70.96,70.98,59200.0,63.7363,63.7632,63.6556,63.6735,59200.0
2014-09-22 15:00:00,70.97,71.07,70.85,70.92,42400.0,63.6646,63.7543,63.5569,63.6197,42400.0
2014-09-22 15:10:00,70.91,70.91,70.7,70.79,67600.0,63.6107,63.6107,63.4224,63.5031,67600.0
2014-09-22 15:20:00,70.8,70.85,70.77,70.83,51600.0,63.5121,63.5569,63.4852,63.539,51600.0
2014-09-22 15:30:00,70.84,70.86,70.75,70.82,93300.0,63.5479,63.5659,63.4672,63.53,93300.0
2014-09-22 15:40:00,70.81,70.98,70.8,70.87,101100.0,63.521,63.6735,63.5121,63.5749,101100.0
2014-09-22 15:50:00,70.86,70.86,70.75,70.8,213400.0,63.5659,63.5659,63.4672,63.5121,213400.0
2014-09-23 09:30:00,70.5,70.8,70.01,70.47,117000.0,63.2429,63.5121,62.8034,63.216,117000.0
2014-09-23 09:40:00,70.51,70.8,70.29,70.78,95100.0,63.2519,63.5121,63.0546,63.4941,95100.0
2014-09-23 09:50:00,70.77,70.95,70.69,70.77,83900.0,63.4852,63.6466,63.4134,63.4852,83900.0
2014-09-23 10:00:00,70.79,70.96,70.59,70.59,87900.0,63.5031,63.6556,63.3237,63.3237,87900.0
2014-09-23 10:10:00,70.59,70.77,70.43,70.66,59000.0,63.3237,63.4852,63.1802,63.3865,59000.0
2014-09-23 10:20:00,70.67,71.05,70.66,70.84,61700.0,63.3954,63.7363,63.3865,63.5479,61700.0
2014-09-23 10:30:00,70.83,70.86,70.59,70.77,47100.0,63.539,63.5659,63.3237,63.4852,47100.0
2014-09-23 10:40:00,70.76,70.79,70.59,70.79,19600.0,63.4762,63.5031,63.3237,63.5031,19600.0
2014-09-23 10:50:00,70.78,71.02,70.78,70.8,30100.0,63.4941,63.7094,63.4941,63.5121,30100.0
2014-09-23 11:00:00,70.82,70.85,70.71,70.84,57500.0,63.53,63.5569,63.4313,63.5479,57500.0
2014-09-23 11:10:00,70.83,70.88,70.64,70.81,33500.0,63.539,63.5838,63.3685,63.521,33500.0
2014-09-23 11:20:00,70.82,71.0,70.82,70.92,24100.0,63.53,63.6915,63.53,63.6197,24100.0
2014-09-23 11:30:00,71.0,71.04,70.88,71.0,20300.0,63.6915,63.7274,63.5838,63.6915,20300.0
2014-09-23 11:40:00,71.01,71.04,70.83,70.92,23000.0,63.7004,63.7274,63.539,63.6197,23000.0
2014-09-23 11:50:00,70.91,71.05,70.89,70.95,24700.0,63.6107,63.7363,63.5928,63.6466,24700.0
2014-09-23 12:00:00,70.95,71.13,70.95,71.03,26000.0,63.6466,63.8081,63.6466,63.7184,26000.0
2014-09-23 12:10:00,71.05,71.19,71.05,71.15,27600.0,63.7363,63.8619,63.7363,63.826,27600.0
2014-09-23 12:20:00,71.15,71.21,71.09,71.2,25200.0,63.826,63.8799,63.7722,63.8709,25200.0
2014-09-23 12:30:00,71.2,71.58,71.13,71.42,167100.0,63.8709,64.2118,63.8081,64.0682,167100.0
2014-09-23 12:40:00,71.41,71.52,71.3,71.3,65300.0,64.0593,64.158,63.9606,63.9606,65300.0
2014-09-23 12:50:00,71.3,71.43,71.26,71.43,39700.0,63.9606,64.0772,63.9247,64.0772,39700.0
2014-09-23 13:00:00,71.43,71.43,71.28,71.31,36100.0,64.0772,64.0772,63.9427,63.9696,36100.0
2014-09-23 13:10:00,71.31,71.41,71.23,71.39,62800.0,63.9696,64.0593,63.8978,64.0413,62800.0
2014-09-23 13:20:00,71.4,71.68,71.4,71.68,59100.0,64.0503,64.3015,64.0503,64.3015,59100.0
2014-09-23 13:30:00,71.67,72.16,71.65,72.14,161100.0,64.2925,64.7321,64.2746,64.7141,161100.0
2014-09-23 13:40:00,72.14,72.15,71.98,72.03,67400.0,64.7141,64.7231,64.5706,64.6155,67400.0
2014-09-23 13:50:00,72.05,72.09,71.72,71.84,64500.0,64.6334,64.6693,64.3374,64.445,64500.0
2014-09-23 14:00:00,71.84,72.09,71.84,71.98,67000.0,64.445,64.6693,64.445,64.5706,67000.0
2014-09-23 14:10:00,71.98,72.06,71.95,72.01,78600.0,64.5706,64.6424,64.5437,64.5975,78600.0
2014-09-23 14:20:00,71.99,72.07,71.84,71.95,97600.0,64.5796,64.6513,64.445,64.5437,97600.0
2014-09-23 14:30:00,71.95,71.99,71.76,71.76,39700.0,64.5437,64.5796,64.3732,64.3732,39700.0
2014-09-23 14:40:00,71.76,71.8,71.71,71.78,27700.0,64.3732,64.4091,64.3284,64.3912,27700.0
2014-09-23 14:50:00,71.78,71.89,71.67,71.76,60900.0,64.3912,64.4899,64.2925,64.3732,60900.0
2014-09-23 15:00:00,71.77,71.88,71.76,71.81,43000.0,64.3822,64.4809,64.3732,64.4181,43000.0
2014-09-23 15:10:00,71.81,71.91,71.81,71.87,47500.0,64.4181,64.5078,64.4181,64.4719,47500.0
2014-09-23 15:20:00,71.85,72.06,71.84,72.0,77800.0,64.454,64.6424,64.445,64.5885,77800.0
2014-09-23 15:30:00,72.01,72.18,71.91,72.17,59700.0,64.5975,64.75,64.5078,64.741,59700.0
2014-09-23 15:40:00,72.17,72.26,72.09,72.19,91000.0,64.741,64.8218,64.6693,64.759,91000.0
2014-09-23 15:50:00,72.21,72.22,71.98,72.0,214000.0,64.7769,64.7859,64.5706,64.5885,214000.0
2014-09-24 09:30:00,72.26,72.88,72.25,72.75,102400.0,64.8218,65.378,64.8128,65.2613,102400.0
2014-09-24 09:40:00,72.71,72.73,71.88,71.91,97900.0,65.2255,65.2434,64.4809,64.5078,97900.0
2014-09-24 09:50:00,71.87,71.96,71.62,71.68,131500.0,64.4719,64.5527,64.2477,64.3015,131500.0
2014-09-24 10:00:00,71.74,71.84,71.42,71.66,62500.0,64.3553,64.445,64.0682,64.2835,62500.0
2014-09-24 10:10:00,71.63,71.66,71.37,71.56,49800.0,64.2566,64.2835,64.0234,64.1938,49800.0
2014-09-24 10:20:00,71.51,71.81,71.4,71.8,32800.0,64.149,64.4181,64.0503,64.4091,32800.0
2014-09-24 10:30:00,71.79,72.09,71.73,72.09,24000.0,64.4002,64.6693,64.3463,64.6693,24000.0
2014-09-24 10:40:00,72.09,72.24,72.07,72.11,21400.0,64.6693,64.8038,64.6513,64.6872,21400.0
2014-09-24 10:50:00,72.13,72.29,72.0,72.11,32700.0,64.7052,64.8487,64.5885,64.6872,32700.0
2014-09-24 11:00:00,72.1,72.33,71.89,72.3,54500.0,64.6782,64.8846,64.4899,64.8577,54500.0
2014-09-24 11:10:00,72.29,72.34,72.13,72.29,37000.0,64.8487,64.8935,64.7052,64.8487,37000.0
2014-09-24 11:20:00,72.29,72.54,72.29,72.52,86600.0,64.8487,65.073,64.8487,65.055,86600.0
2014-09-24 11:30:00,72.53,72.7,72.5,72.66,30200.0,65.064,65.2165,65.0371,65.1806,30200.0
2014-09-24 11:40:00,72.64,72.67,72.44,72.45,30500.0,65.1627,65.1896,64.9832,64.9922,30500.0
2014-09-24 11:50:00,72.43,72.48,72.21,72.34,38700.0,64.9743,65.0191,64.7769,64.8935,38700.0
2014-09-24 12:00:00,72.34,72.4,72.11,72.19,36500.0,64.8935,64.9474,64.6872,64.759,36500.0
2014-09-24 12:10:00,72.19,72.19,71.94,71.96,30200.0,64.759,64.759,64.5347,64.5527,30200.0
2014-09-24 12:20:00,71.97,72.0,71.88,71.93,39300.0,64.5616,64.5885,64.4809,64.5257,39300.0
2014-09-24 12:30:00,71.91,72.06,71.9,72.0,22800.0,64.5078,64.6424,64.4988,64.5885,22800.0
2014-09-24 12:40:00,72.01,72.03,71.96,72.02,27400.0,64.5975,64.6155,64.5527,64.6065,27400.0
2014-09-24 12:50:00,72.01,72.08,71.9,71.94,62600.0,64.5975,64.6603,64.4988,64.5347,62600.0
2014-09-24 13:00:00,71.96,72.04,71.93,71.95,35500.0,64.5527,64.6244,64.5257,64.5437,35500.0
2014-09-24 13:10:00,71.98,72.07,71.93,71.98,33900.0,64.5706,64.6513,64.5257,64.5706,33900.0
2014-09-24 13:20:00,72.01,72.03,71.93,72.0,26000.0,64.5975,64.6155,64.5257,64.5885,26000.0
2014-09-24 13:30:00,72.04,72.12,72.01,72.08,27500.0,64.6244,64.6962,64.5975,64.6603,27500.0
2014-09-24 13:40:00,72.09,72.17,71.98,72.05,45000.0,64.6693,64.741,64.5706,64.6334,45000.0
2014-09-24 13:50:00,72.03,72.08,71.97,72.02,27800.0,64.6155,64.6603,64.5616,64.6065,27800.0
2014-09-24 14:00:00,72.01,72.04,71.95,72.03,31700.0,64.5975,64.6244,64.5437,64.6155,31700.0
2014-09-24 14:10:00,72.01,72.05,71.86,71.91,49500.0,64.5975,64.6334,64.463,64.5078,49500.0
2014-09-24 14:20:00,71.88,72.04,71.87,72.01,63600.0,64.4809,64.6244,64.4719,64.5975,63600.0
2014-09-24 14:30:00,72.02,72.02,71.87,71.92,87400.0,64.6065,64.6065,64.4719,64.5168,87400.0
2014-09-24 14:40:00,71.93,72.03,71.87,71.98,44800.0,64.5257,64.6155,64.4719,64.5706,44800.0
2014-09-24 14:50:00,71.98,71.99,71.89,71.98,90900.0,64.5706,64.5796,64.4899,64.5706,90900.0
2014-09-24 15:00:00,71.98,72.2,71.95,72.07,59300.0,64.5706,64.768,64.5437,64.6513,59300.0
2014-09-24 15:10:00,72.1,72.17,71.98,72.01,37000.0,64.6782,64.741,64.5706,64.5975,37000.0
2014-09-24 15:20:00,72.02,72.07,71.98,72.0,35100.0,64.6065,64.6513,64.5706,64.5885,35100.0
2014-09-24 15:30:00,72.02,72.12,71.94,72.07,78500.0,64.6065,64.6962,64.5347,64.6513,78500.0
2014-09-24 15:40:00,72.07,72.17,72.02,72.16,100400.0,64.6513,64.741,64.6065,64.7321,100400.0
2014-09-24 15:50:00,72.15,72.29,72.14,72.19,136500.0,64.7231,64.8487,64.7141,64.759,136500.0
2014-09-25 09:30:00,72.16,72.19,71.7,72.12,61500.0,64.7321,64.759,64.3194,64.6962,61500.0
2014-09-25 09:40:00,72.03,72.03,71.48,71.57,48300.0,64.6155,64.6155,64.1221,64.2028,48300.0
2014-09-25 09:50:00,71.61,71.67,71.27,71.43,74200.0,64.2387,64.2925,63.9337,64.0772,74200.0
2014-09-25 10:00:00,71.44,71.47,71.12,71.12,54800.0,64.0862,64.1131,63.7991,63.7991,54800.0
2014-09-25 10:10:00,71.13,71.15,70.61,70.62,129400.0,63.8081,63.826,63.3416,63.3506,129400.0
2014-09-25 10:20:00,70.61,70.74,70.23,70.55,165800.0,63.3416,63.4582,63.0007,63.2878,165800.0
2014-09-25 10:30:00,70.53,70.56,70.24,70.36,94500.0,63.2699,63.2968,63.0097,63.1174,94500.0
2014-09-25 10:40:00,70.32,70.43,70.23,70.38,72400.0,63.0815,63.1802,63.0007,63.1353,72400.0
2014-09-25 10:50:00,70.37,70.55,70.13,70.33,101200.0,63.1263,63.2878,62.911,63.0904,101200.0
2014-09-25 11:00:00,70.32,70.34,69.88,70.15,124400.0,63.0815,63.0994,62.6868,62.929,124400.0
2014-09-25 11:10:00,70.15,70.17,69.86,70.06,70700.0,62.929,62.9469,62.6688,62.8482,70700.0
2014-09-25 11:20:00,70.08,70.18,69.86,69.91,76000.0,62.8662,62.9559,62.6688,62.7137,76000.0
2014-09-25 11:30:00,69.91,70.18,69.75,70.07,59000.0,62.7137,62.9559,62.5701,62.8572,59000.0
2014-09-25 11:40:00,70.08,70.16,69.94,69.99,38200.0,62.8662,62.9379,62.7406,62.7854,38200.0
2014-09-25 11:50:00,70.0,70.1,69.86,69.89,32700.0,62.7944,62.8841,62.6688,62.6957,32700.0
2014-09-25 12:00:00,69.91,70.13,69.82,69.94,52800.0,62.7137,62.911,62.6329,62.7406,52800.0
2014-09-25 12:10:00,69.97,70.06,69.83,69.92,30300.0,62.7675,62.8482,62.6419,62.7227,30300.0
2014-09-25 12:20:00,69.92,69.94,69.7,69.8,89300.0,62.7227,62.7406,62.5253,62.615,89300.0
2014-09-25 12:30:00,69.78,69.91,69.78,69.9,32800.0,62.5971,62.7137,62.5971,62.7047,32800.0
2014-09-25 12:40:00,69.9,69.91,69.76,69.84,36300.0,62.7047,62.7137,62.5791,62.6509,36300.0
2014-09-25 12:50:00,69.88,69.97,69.83,69.89,31700.0,62.6868,62.7675,62.6419,62.6957,31700.0
2014-09-25 13:00:00,69.87,69.91,69.73,69.79,76400.0,62.6778,62.7137,62.5522,62.606,76400.0
2014-09-25 13:10:00,69.79,69.9,69.79,69.84,80200.0,62.606,62.7047,62.606,62.6509,80200.0
2014-09-25 13:20:00,69.86,69.9,69.8,69.84,32800.0,62.6688,62.7047,62.615,62.6509,32800.0
2014-09-25 13:30:00,69.84,69.89,69.75,69.77,33000.0,62.6509,62.6957,62.5701,62.5881,33000.0
2014-09-25 13:40:00,69.77,69.77,69.6,69.68,39900.0,62.5881,62.5881,62.4356,62.5074,39900.0
2014-09-25 13:50:00,69.68,69.71,69.6,69.62,39500.0,62.5074,62.5343,62.4356,62.4535,39500.0
2014-09-25 14:00:00,69.62,69.87,69.6,69.63,90500.0,62.4535,62.6778,62.4356,62.4625,90500.0
2014-09-25 14:10:00,69.66,69.78,69.62,69.76,43400.0,62.4894,62.5971,62.4535,62.5791,43400.0
2014-09-25 14:20:00,69.77,69.83,69.66,69.74,48100.0,62.5881,62.6419,62.4894,62.5612,48100.0
2014-09-25 14:30:00,69.73,69.9,69.68,69.88,66300.0,62.5522,62.7047,62.5074,62.6868,66300.0
2014-09-25 14:40:00,69.88,69.9,69.8,69.89,78300.0,62.6868,62.7047,62.615,62.6957,78300.0
2014-09-25 14:50:00,69.9,69.91,69.84,69.88,40800.0,62.7047,62.7137,62.6509,62.6868,40800.0
2014-09-25 15:00:00,69.88,69.89,69.8,69.83,35300.0,62.6868,62.6957,62.615,62.6419,35300.0
2014-09-25 15:10:00,69.83,69.88,69.76,69.83,63600.0,62.6419,62.6868,62.5791,62.6419,63600.0
2014-09-25 15:20:00,69.82,69.82,69.68,69.69,75700.0,62.6329,62.6329,62.5074,62.5163,75700.0
2014-09-25 15:30:00,69.69,70.01,69.69,69.98,96700.0,62.5163,62.8034,62.5163,62.7765,96700.0
2014-09-25 15:40:00,70.0,70.12,69.97,70.05,78700.0,62.7944,62.9021,62.7675,62.8393,78700.0
2014-09-25 15:50:00,70.05,70.05,69.8,69.81,107800.0,62.8393,62.8393,62.615,62.624,107800.0
2014-09-26 09:30:00,69.46,70.59,69.46,70.33,95200.0,62.31,63.3237,62.31,63.0904,95200.0
2014-09-26 09:40:00,70.31,70.39,69.91,70.23,89100.0,63.0725,63.1443,62.7137,63.0007,89100.0
2014-09-26 09:50:00,70.24,70.43,69.83,70.17,48200.0,63.0097,63.1802,62.6419,62.9469,48200.0
2014-09-26 10:00:00,70.17,70.27,69.92,69.97,87400.0,62.9469,63.0366,62.7227,62.7675,87400.0
2014-09-26 10:10:00,70.05,70.08,69.77,69.99,40800.0,62.8393,62.8662,62.5881,62.7854,40800.0
2014-09-26 10:20:00,70.03,70.09,69.86,69.88,16900.0,62.8213,62.8752,62.6688,62.6868,16900.0
2014-09-26 10:30:00,69.84,70.07,69.82,70.01,36200.0,62.6509,62.8572,62.6329,62.8034,36200.0
2014-09-26 10:40:00,69.93,70.1,69.87,70.1,24600.0,62.7316,62.8841,62.6778,62.8841,24600.0
2014-09-26 10:50:00,70.08,70.22,70.02,70.2,32900.0,62.8662,62.9918,62.8124,62.9738,32900.0
2014-09-26 11:00:00,70.24,70.47,70.2,70.28,44800.0,63.0097,63.216,62.9738,63.0456,44800.0
2014-09-26 11:10:00,70.28,70.47,70.26,70.35,17900.0,63.0456,63.216,63.0277,63.1084,17900.0
2014-09-26 11:20:00,70.35,70.59,70.34,70.5,27600.0,63.1084,63.3237,63.0994,63.2429,27600.0
2014-09-26 11:30:00,70.47,70.61,70.42,70.53,27200.0,63.216,63.3416,63.1712,63.2699,27200.0
2014-09-26 11:40:00,70.54,70.55,70.37,70.45,32400.0,63.2788,63.2878,63.1263,63.1981,32400.0
2014-09-26 11:50:00,70.45,70.59,70.43,70.56,39100.0,63.1981,63.3237,63.1802,63.2968,39100.0
2014-09-26 12:00:00,70.58,70.73,70.58,70.69,17700.0,63.3147,63.4493,63.3147,63.4134,17700.0
2014-09-26 12:10:00,70.68,70.75,70.49,70.73,17700.0,63.4044,63.4672,63.234,63.4493,17700.0
2014-09-26 12:20:00,70.71,70.72,70.6,70.67,9100.0,63.4313,63.4403,63.3327,63.3954,9100.0
2014-09-26 12:30:00,70.7,70.74,70.62,70.72,26900.0,63.4224,63.4582,63.3506,63.4403,26900.0
2014-09-26 12:40:00,70.72,70.73,70.54,70.54,15400.0,63.4403,63.4493,63.2788,63.2788,15400.0
2014-09-26 12:50:00,70.56,70.69,70.48,70.52,12700.0,63.2968,63.4134,63.225,63.2609,12700.0
2014-09-26 13:00:00,70.52,70.61,70.51,70.58,17900.0,63.2609,63.3416,63.2519,63.3147,17900.0
2014-09-26 13:10:00,70.58,70.62,70.53,70.6,13400.0,63.3147,63.3506,63.2699,63.3327,13400.0
2014-09-26 13:20:00,70.59,70.86,70.59,70.77,41900.0,63.3237,63.5659,63.3237,63.4852,41900.0
2014-09-26 13:30:00,70.76,70.81,70.62,70.73,33100.0,63.4762,63.521,63.3506,63.4493,33100.0
2014-09-26 13:40:00,70.72,70.9,70.7,70.89,24300.0,63.4403,63.6018,63.4224,63.5928,24300.0
2014-09-26 13:50:00,70.88,70.97,70.75,70.85,31600.0,63.5838,63.6646,63.4672,63.5569,31600.0
2014-09-26 14:00:00,70.89,71.15,70.89,71.14,37300.0,63.5928,63.826,63.5928,63.8171,37300.0
2014-09-26 14:10:00,71.14,71.26,71.04,71.25,28200.0,63.8171,63.9247,63.7274,63.9157,28200.0
2014-09-26 14:20:00,71.26,71.3,71.15,71.26,29700.0,63.9247,63.9606,63.826,63.9247,29700.0
2014-09-26 14:30:00,71.25,71.37,71.19,71.34,37000.0,63.9157,64.0234,63.8619,63.9965,37000.0
2014-09-26 14:40:00,71.34,71.34,71.19,71.27,25400.0,63.9965,63.9965,63.8619,63.9337,25400.0
2014-09-26 14:50:00,71.28,71.28,71.01,71.08,33900.0,63.9427,63.9427,63.7004,63.7632,33900.0
2014-09-26 15:00:00,71.09,71.15,70.99,71.0,34800.0,63.7722,63.826,63.6825,63.6915,34800.0
2014-09-26 15:10:00,71.0,71.15,70.85,70.87,37500.0,63.6915,63.826,63.5569,63.5749,37500.0
2014-09-26 15:20:00,70.87,71.05,70.84,71.05,55500.0,63.5749,63.7363,63.5479,63.7363,55500.0
2014-09-26 15:30:00,71.05,71.11,70.89,71.06,48300.0,63.7363,63.7902,63.5928,63.7453,48300.0
2014-09-26 15:40:00,71.06,71.08,70.93,70.93,73700.0,63.7453,63.7632,63.6287,63.6287,73700.0
2014-09-26 15:50:00,70.95,71.19,70.95,71.09,137800.0,63.6466,63.8619,63.6466,63.7722,137800.0
2014-09-29 09:30:00,69.89,70.2,69.13,70.13,112000.0,62.6957,62.9738,62.014,62.911,112000.0
2014-09-29 09:40:00,70.13,70.45,70.04,70.04,52400.0,62.911,63.1981,62.8303,62.8303,52400.0
2014-09-29 09:50:00,70.02,70.04,69.71,69.87,93700.0,62.8124,62.8303,62.5343,62.6778,93700.0
2014-09-29 10:00:00,69.88,69.98,69.63,69.67,80500.0,62.6868,62.7765,62.4625,62.4984,80500.0
2014-09-29 10:10:00,69.69,70.08,69.69,70.07,43300.0,62.5163,62.8662,62.5163,62.8572,43300.0
2014-09-29 10:20:00,70.08,70.18,69.9,69.98,47500.0,62.8662,62.9559,62.7047,62.7765,47500.0
2014-09-29 10:30:00,69.98,70.01,69.87,69.99,33800.0,62.7765,62.8034,62.6778,62.7854,33800.0
2014-09-29 10:40:00,70.02,70.35,69.99,70.16,32500.0,62.8124,63.1084,62.7854,62.9379,32500.0
2014-09-29 10:50:00,70.15,70.22,70.0,70.15,24700.0,62.929,62.9918,62.7944,62.929,24700.0
2014-09-29 11:00:00,70.15,70.32,70.1,70.25,18900.0,62.929,63.0815,62.8841,63.0187,18900.0
2014-09-29 11:10:00,70.25,70.56,70.24,70.52,29800.0,63.0187,63.2968,63.0097,63.2609,29800.0
2014-09-29 11:20:00,70.61,70.61,70.48,70.55,42800.0,63.3416,63.3416,63.225,63.2878,42800.0
2014-09-29 11:30:00,70.57,70.59,70.5,70.52,21800.0,63.3057,63.3237,63.2429,63.2609,21800.0
2014-09-29 11:40:00,70.51,70.6,70.5,70.55,17600.0,63.2519,63.3327,63.2429,63.2878,17600.0
2014-09-29 11:50:00,70.56,70.61,70.5,70.61,11900.0,63.2968,63.3416,63.2429,63.3416,11900.0
2014-09-29 12:00:00,70.63,70.65,70.49,70.54,37000.0,63.3596,63.3775,63.234,63.2788,37000.0
2014-09-29 12:10:00,70.52,70.56,70.48,70.5,47100.0,63.2609,63.2968,63.225,63.2429,47100.0
2014-09-29 12:20:00,70.5,70.56,70.47,70.56,77100.0,63.2429,63.2968,63.216,63.2968,77100.0
2014-09-29 12:30:00,70.55,70.56,70.41,70.46,80900.0,63.2878,63.2968,63.1622,63.2071,80900.0
2014-09-29 12:40:00,70.45,70.65,70.44,70.61,21000.0,63.1981,63.3775,63.1891,63.3416,21000.0
2014-09-29 12:50:00,70.59,70.74,70.56,70.56,9000.0,63.3237,63.4582,63.2968,63.2968,9000.0
2014-09-29 13:00:00,70.57,70.65,70.49,70.53,19300.0,63.3057,63.3775,63.234,63.2699,19300.0
2014-09-29 13:10:00,70.53,70.68,70.5,70.58,18000.0,63.2699,63.4044,63.2429,63.3147,18000.0
2014-09-29 13:20:00,70.6,70.7,70.52,70.69,17000.0,63.3327,63.4224,63.2609,63.4134,17000.0
2014-09-29 13:30:00,70.7,70.82,70.6,70.63,29500.0,63.4224,63.53,63.3327,63.3596,29500.0
2014-09-29 13:40:00,70.63,70.63,70.49,70.52,21300.0,63.3596,63.3596,63.234,63.2609,21300.0
2014-09-29 13:50:00,70.53,70.62,70.5,70.54,12400.0,63.2699,63.3506,63.2429,63.2788,12400.0
2014-09-29 14:00:00,70.55,70.64,70.43,70.46,31200.0,63.2878,63.3685,63.1802,63.2071,31200.0
2014-09-29 14:10:00,70.46,70.51,70.29,70.29,21300.0,63.2071,63.2519,63.0546,63.0546,21300.0
2014-09-29 14:20:00,70.33,70.33,70.17,70.19,27500.0,63.0904,63.0904,62.9469,62.9649,27500.0
2014-09-29 14:30:00,70.18,70.32,70.17,70.23,20100.0,62.9559,63.0815,62.9469,63.0007,20100.0
2014-09-29 14:40:00,70.24,70.34,70.2,70.25,26800.0,63.0097,63.0994,62.9738,63.0187,26800.0
2014-09-29 14:50:00,70.25,70.48,70.2,70.48,28400.0,63.0187,63.225,62.9738,63.225,28400.0
2014-09-29 15:00:00,70.46,70.53,70.36,70.43,21300.0,63.2071,63.2699,63.1174,63.1802,21300.0
2014-09-29 15:10:00,70.43,70.62,70.4,70.55,38000.0,63.1802,63.3506,63.1532,63.2878,38000.0
2014-09-29 15:20:00,70.55,70.57,70.45,70.54,61300.0,63.2878,63.3057,63.1981,63.2788,61300.0
2014-09-29 15:30:00,70.56,70.64,70.47,70.58,46800.0,63.2968,63.3685,63.216,63.3147,46800.0
2014-09-29 15:40:00,70.58,70.59,70.37,70.42,66900.0,63.3147,63.3237,63.1263,63.1712,66900.0
2014-09-29 15:50:00,70.43,70.5,70.23,70.25,144300.0,63.1802,63.2429,63.0007,63.0187,144300.0
2014-09-30 09:30:00,70.21,70.28,69.61,70.04,95200.0,62.9828,63.0456,62.4446,62.8303,95200.0
2014-09-30 09:40:00,70.02,70.22,69.54,69.54,105900.0,62.8124,62.9918,62.3818,62.3818,105900.0
2014-09-30 09:50:00,69.54,69.75,69.3,69.52,96700.0,62.3818,62.5701,62.1665,62.3638,96700.0
2014-09-30 10:00:00,69.43,69.48,69.05,69.16,146200.0,62.2831,62.3279,61.9422,62.0409,146200.0
2014-09-30 10:10:00,69.13,69.25,69.0,69.21,93200.0,62.014,62.1216,61.8974,62.0857,93200.0
2014-09-30 10:20:00,69.22,69.35,68.68,68.88,272700.0,62.0947,62.2113,61.6103,61.7897,272700.0
2014-09-30 10:30:00,68.89,69.21,68.78,69.19,138100.0,61.7987,62.0857,61.7,62.0678,138100.0
2014-09-30 10:40:00,69.19,69.38,69.05,69.28,55800.0,62.0678,62.2382,61.9422,62.1485,55800.0
2014-09-30 10:50:00,69.28,69.4,69.14,69.29,57500.0,62.1485,62.2562,62.0229,62.1575,57500.0
2014-09-30 11:00:00,69.28,69.37,69.19,69.26,76800.0,62.1485,62.2293,62.0678,62.1306,76800.0
2014-09-30 11:10:00,69.29,69.42,69.26,69.41,125500.0,62.1575,62.2741,62.1306,62.2651,125500.0
2014-09-30 11:20:00,69.42,69.42,69.23,69.23,121800.0,62.2741,62.2741,62.1037,62.1037,121800.0
2014-09-30 11:30:00,69.23,69.34,69.17,69.19,91800.0,62.1037,62.2024,62.0499,62.0678,91800.0
2014-09-30 11:40:00,69.18,69.25,69.14,69.24,57400.0,62.0588,62.1216,62.0229,62.1126,57400.0
2014-09-30 11:50:00,69.25,69.27,69.17,69.21,59600.0,62.1216,62.1396,62.0499,62.0857,59600.0
2014-09-30 12:00:00,69.21,69.28,69.1,69.19,52800.0,62.0857,62.1485,61.9871,62.0678,52800.0
2014-09-30 12:10:00,69.21,69.23,69.04,69.14,44600.0,62.0857,62.1037,61.9332,62.0229,44600.0
2014-09-30 12:20:00,69.15,69.19,68.7,68.7,52900.0,62.0319,62.0678,61.6282,61.6282,52900.0
2014-09-30 12:30:00,68.68,68.7,68.3,68.3,108100.0,61.6103,61.6282,61.2694,61.2694,108100.0
2014-09-30 12:40:00,68.3,68.44,68.09,68.33,109100.0,61.2694,61.395,61.081,61.2963,109100.0
2014-09-30 12:50:00,68.34,68.53,68.34,68.47,34200.0,61.3053,61.4757,61.3053,61.4219,34200.0
2014-09-30 13:00:00,68.49,68.5,68.24,68.28,62000.0,61.4399,61.4488,61.2156,61.2515,62000.0
2014-09-30 13:10:00,68.3,68.42,68.16,68.18,83200.0,61.2694,61.3771,61.1438,61.1618,83200.0
2014-09-30 13:20:00,68.18,68.19,67.77,67.82,117500.0,61.1618,61.1707,60.794,60.8388,117500.0
2014-09-30 13:30:00,67.84,68.01,67.84,67.98,97300.0,60.8568,61.0093,60.8568,60.9823,97300.0
2014-09-30 13:40:00,67.98,68.05,67.89,67.96,81900.0,60.9823,61.0451,60.9016,60.9644,81900.0
2014-09-30 13:50:00,67.95,68.13,67.92,68.09,129100.0,60.9554,61.1169,60.9285,61.081,129100.0
2014-09-30 14:00:00,68.08,68.36,68.05,68.35,69900.0,61.0721,61.3232,61.0451,61.3143,69900.0
2014-09-30 14:10:00,68.34,68.36,68.22,68.24,28000.0,61.3053,61.3232,61.1976,61.2156,28000.0
2014-09-30 14:20:00,68.23,68.36,68.12,68.33,40300.0,61.2066,61.3232,61.1079,61.2963,40300.0
2014-09-30 14:30:00,68.35,68.42,68.26,68.4,51300.0,61.3143,61.3771,61.2335,61.3591,51300.0
2014-09-30 14:40:00,68.39,68.49,68.28,68.49,36900.0,61.3501,61.4399,61.2515,61.4399,36900.0
2014-09-30 14:50:00,68.49,68.6,68.43,68.5,38100.0,61.4399,61.5385,61.386,61.4488,38100.0
2014-09-30 15:00:00,68.52,68.54,68.26,68.3,56200.0,61.4668,61.4847,61.2335,61.2694,56200.0
2014-09-30 15:10:00,68.3,68.4,68.25,68.38,48700.0,61.2694,61.3591,61.2246,61.3412,48700.0
2014-09-30 15:20:00,68.38,68.51,68.37,68.42,65400.0,61.3412,61.4578,61.3322,61.3771,65400.0
2014-09-30 15:30:00,68.43,68.64,68.4,68.47,48700.0,61.386,61.5744,61.3591,61.4219,48700.0
2014-09-30 15:40:00,68.49,68.63,68.45,68.52,159100.0,61.4399,61.5654,61.404,61.4668,159100.0
2014-09-30 15:50:00,68.52,68.6,68.38,68.44,156200.0,61.4668,61.5385,61.3412,61.395,156200.0
2014-10-01 09:30:00,68.46,68.46,67.55,67.63,129500.0,61.4129,61.4129,60.5966,60.6684,129500.0
2014-10-01 09:40:00,67.61,67.7,67.17,67.27,130800.0,60.6504,60.7312,60.2557,60.3454,130800.0
2014-10-01 09:50:00,67.25,67.26,67.05,67.12,151500.0,60.3275,60.3365,60.1481,60.2109,151500.0
2014-10-01 10:00:00,67.08,67.16,66.66,66.73,199200.0,60.175,60.2468,59.7982,59.861,199200.0
2014-10-01 10:10:00,66.73,66.86,66.54,66.7,230600.0,59.861,59.9776,59.6906,59.8341,230600.0
2014-10-01 10:20:00,66.67,67.3,66.67,67.19,169400.0,59.8072,60.3723,59.8072,60.2737,169400.0
2014-10-01 10:30:00,67.2,67.2,66.76,66.77,86900.0,60.2826,60.2826,59.8879,59.8969,86900.0
2014-10-01 10:40:00,66.76,67.15,66.76,66.99,84700.0,59.8879,60.2378,59.8879,60.0943,84700.0
2014-10-01 10:50:00,67.0,67.26,66.92,67.12,90700.0,60.1032,60.3365,60.0315,60.2109,90700.0
2014-10-01 11:00:00,67.14,67.58,67.14,67.46,123900.0,60.2288,60.6235,60.2288,60.5159,123900.0
2014-10-01 11:10:00,67.46,67.74,67.35,67.72,140800.0,60.5159,60.7671,60.4172,60.7491,140800.0
2014-10-01 11:20:00,67.72,67.74,67.38,67.52,43900.0,60.7491,60.7671,60.4441,60.5697,43900.0
2014-10-01 11:30:00,67.51,67.55,67.39,67.45,57000.0,60.5607,60.5966,60.4531,60.5069,57000.0
2014-10-01 11:40:00,67.44,67.45,67.15,67.25,90900.0,60.4979,60.5069,60.2378,60.3275,90900.0
2014-10-01 11:50:00,67.25,67.66,67.25,67.61,78400.0,60.3275,60.6953,60.3275,60.6504,78400.0
2014-10-01 12:00:00,67.6,67.77,67.51,67.72,63700.0,60.6415,60.794,60.5607,60.7491,63700.0
2014-10-01 12:10:00,67.72,67.73,67.49,67.58,44600.0,60.7491,60.7581,60.5428,60.6235,44600.0
2014-10-01 12:20:00,67.59,67.84,67.53,67.84,64800.0,60.6325,60.8568,60.5787,60.8568,64800.0
2014-10-01 12:30:00,67.84,67.84,67.47,67.49,24100.0,60.8568,60.8568,60.5248,60.5428,24100.0
2014-10-01 12:40:00,67.49,67.57,67.1,67.11,43300.0,60.5428,60.6146,60.1929,60.2019,43300.0
2014-10-01 12:50:00,67.12,67.25,67.09,67.16,44000.0,60.2109,60.3275,60.184,60.2468,44000.0
2014-10-01 13:00:00,67.2,67.24,67.06,67.12,31700.0,60.2826,60.3185,60.157,60.2109,31700.0
2014-10-01 13:10:00,67.1,67.23,67.02,67.1,29400.0,60.1929,60.3096,60.1212,60.1929,29400.0
2014-10-01 13:20:00,67.07,67.14,66.98,67.14,33300.0,60.166,60.2288,60.0853,60.2288,33300.0
2014-10-01 13:30:00,67.13,67.13,66.73,66.8,43900.0,60.2198,60.2198,59.861,59.9238,43900.0
2014-10-01 13:40:00,66.81,66.96,66.68,66.75,47600.0,59.9328,60.0673,59.8162,59.879,47600.0
2014-10-01 13:50:00,66.72,66.77,66.4,66.45,117200.0,59.852,59.8969,59.565,59.6098,117200.0
2014-10-01 14:00:00,66.45,66.5,66.19,66.3,195800.0,59.6098,59.6547,59.3766,59.4753,195800.0
2014-10-01 14:10:00,66.3,66.42,65.89,66.37,170200.0,59.4753,59.5829,59.1075,59.5381,170200.0
2014-10-01 14:20:00,66.37,66.37,66.06,66.13,132600.0,59.5381,59.5381,59.26,59.3228,132600.0
2014-10-01 14:30:00,66.11,66.27,66.09,66.15,106900.0,59.3048,59.4484,59.2869,59.3407,106900.0
2014-10-01 14:40:00,66.15,66.3,66.14,66.15,50400.0,59.3407,59.4753,59.3318,59.3407,50400.0
2014-10-01 14:50:00,66.14,66.14,65.88,65.92,66300.0,59.3318,59.3318,59.0985,59.1344,66300.0
2014-10-01 15:00:00,65.9,66.03,65.7,65.77,173600.0,59.1165,59.2331,58.937,58.9998,173600.0
2014-10-01 15:10:00,65.76,65.91,65.7,65.8,178300.0,58.9909,59.1254,58.937,59.0268,178300.0
2014-10-01 15:20:00,65.8,65.93,65.69,65.85,123300.0,59.0268,59.1434,58.9281,59.0716,123300.0
2014-10-01 15:30:00,65.86,65.94,65.79,65.88,253600.0,59.0806,59.1523,59.0178,59.0985,253600.0
2014-10-01 15:40:00,65.89,66.31,65.88,66.17,256900.0,59.1075,59.4843,59.0985,59.3587,256900.0
2014-10-01 15:50:00,66.2,66.31,65.98,66.0,395700.0,59.3856,59.4843,59.1882,59.2062,395700.0
2014-10-02 09:30:00,65.97,66.09,65.33,65.46,179300.0,59.1793,59.2869,58.6051,58.7217,179300.0
2014-10-02 09:40:00,65.48,66.02,65.47,65.87,129800.0,58.7397,59.2241,58.7307,59.0895,129800.0
2014-10-02 09:50:00,65.86,66.12,65.73,65.79,81400.0,59.0806,59.3138,58.964,59.0178,81400.0
2014-10-02 10:00:00,65.77,65.9,65.55,65.82,68000.0,58.9998,59.1165,58.8025,59.0447,68000.0
2014-10-02 10:10:00,65.77,65.82,65.39,65.51,53600.0,58.9998,59.0447,58.659,58.7666,53600.0
2014-10-02 10:20:00,65.52,65.78,65.42,65.44,50600.0,58.7756,59.0088,58.6859,58.7038,50600.0
2014-10-02 10:30:00,65.44,65.44,64.68,64.96,201100.0,58.7038,58.7038,58.022,58.2732,201100.0
2014-10-02 10:40:00,64.96,65.05,64.55,64.72,133900.0,58.2732,58.354,57.9054,58.0579,133900.0
2014-10-02 10:50:00,64.72,64.84,64.1,64.16,163700.0,58.0579,58.1656,57.5017,57.5556,163700.0
2014-10-02 11:00:00,64.16,64.45,64.08,64.4,262300.0,57.5556,57.8157,57.4838,57.7709,262300.0
2014-10-02 11:10:00,64.41,64.67,64.36,64.59,152200.0,57.7798,58.0131,57.735,57.9413,152200.0
2014-10-02 11:20:00,64.59,64.59,64.39,64.52,133200.0,57.9413,57.9413,57.7619,57.8785,133200.0
2014-10-02 11:30:00,64.53,64.54,63.9,64.12,290500.0,57.8875,57.8965,57.3223,57.5197,290500.0
2014-10-02 11:40:00,64.1,64.11,63.49,63.84,265600.0,57.5017,57.5107,56.9545,57.2685,265600.0
2014-10-02 11:50:00,63.84,64.25,63.78,64.16,96600.0,57.2685,57.6363,57.2147,57.5556,96600.0
2014-10-02 12:00:00,64.16,64.48,64.16,64.43,113400.0,57.5556,57.8426,57.5556,57.7978,113400.0
2014-10-02 12:10:00,64.44,64.45,64.1,64.24,197400.0,57.8067,57.8157,57.5017,57.6273,197400.0
2014-10-02 12:20:00,64.24,64.33,64.14,64.18,89000.0,57.6273,57.7081,57.5376,57.5735,89000.0
2014-10-02 12:30:00,64.17,64.26,64.07,64.13,123600.0,57.5645,57.6453,57.4748,57.5287,123600.0
2014-10-02 12:40:00,64.13,64.35,64.06,64.33,122100.0,57.5287,57.726,57.4659,57.7081,122100.0
2014-10-02 12:50:00,64.34,64.68,64.34,64.64,96300.0,57.717,58.022,57.717,57.9862,96300.0
2014-10-02 13:00:00,64.64,64.86,64.62,64.86,75900.0,57.9862,58.1835,57.9682,58.1835,75900.0
2014-10-02 13:10:00,64.86,65.42,64.82,65.41,140800.0,58.1835,58.6859,58.1476,58.6769,140800.0
2014-10-02 13:20:00,65.42,65.42,65.2,65.26,141200.0,58.6859,58.6859,58.4885,58.5423,141200.0
2014-10-02 13:30:00,65.26,65.37,65.01,65.01,95500.0,58.5423,58.641,58.3181,58.3181,95500.0
2014-10-02 13:40:00,65.01,65.39,64.98,65.33,73900.0,58.3181,58.659,58.2912,58.6051,73900.0
2014-10-02 13:50:00,65.31,65.61,65.31,65.46,66800.0,58.5872,58.8563,58.5872,58.7217,66800.0
2014-10-02 14:00:00,65.47,65.98,65.47,65.92,113900.0,58.7307,59.1882,58.7307,59.1344,113900.0
2014-10-02 14:10:00,65.92,65.92,65.68,65.81,58700.0,59.1344,59.1344,58.9191,59.0357,58700.0
2014-10-02 14:20:00,65.82,65.87,65.57,65.84,60200.0,59.0447,59.0895,58.8204,59.0626,60200.0
2014-10-02 14:30:00,65.86,65.87,65.63,65.75,42700.0,59.0806,59.0895,58.8742,58.9819,42700.0
2014-10-02 14:40:00,65.73,66.11,65.73,66.01,73300.0,58.964,59.3048,58.964,59.2151,73300.0
2014-10-02 14:50:00,66.0,66.21,65.95,66.11,78200.0,59.2062,59.3945,59.1613,59.3048,78200.0
2014-10-02 15:00:00,66.12,66.19,65.98,66.01,84300.0,59.3138,59.3766,59.1882,59.2151,84300.0
2014-10-02 15:10:00,66.02,66.16,65.91,65.92,81700.0,59.2241,59.3497,59.1254,59.1344,81700.0
2014-10-02 15:20:00,65.92,66.18,65.92,66.16,81400.0,59.1344,59.3676,59.1344,59.3497,81400.0
2014-10-02 15:30:00,66.15,66.22,66.08,66.2,123500.0,59.3407,59.4035,59.2779,59.3856,123500.0
2014-10-02 15:40:00,66.21,66.35,66.07,66.35,156800.0,59.3945,59.5201,59.269,59.5201,156800.0
2014-10-02 15:50:00,66.34,66.48,66.3,66.31,352200.0,59.5112,59.6368,59.4753,59.4843,352200.0
2014-10-03 09:30:00,66.61,66.99,66.59,66.69,256300.0,59.7534,60.0943,59.7354,59.8251,256300.0
2014-10-03 09:40:00,66.7,67.57,66.67,67.52,111100.0,59.8341,60.6146,59.8072,60.5697,111100.0
2014-10-03 09:50:00,67.55,67.74,67.48,67.67,114300.0,60.5966,60.7671,60.5338,60.7043,114300.0
2014-10-03 10:00:00,67.68,68.34,67.64,67.91,183700.0,60.7132,61.3053,60.6773,60.9196,183700.0
2014-10-03 10:10:00,67.88,67.88,67.58,67.78,62000.0,60.8926,60.8926,60.6235,60.8029,62000.0
2014-10-03 10:20:00,67.79,67.84,67.49,67.79,58700.0,60.8119,60.8568,60.5428,60.8119,58700.0
2014-10-03 10:30:00,67.78,67.94,67.53,67.83,113600.0,60.8029,60.9465,60.5787,60.8478,113600.0
2014-10-03 10:40:00,67.83,67.96,67.53,67.91,90000.0,60.8478,60.9644,60.5787,60.9196,90000.0
2014-10-03 10:50:00,67.92,68.19,67.78,67.93,115000.0,60.9285,61.1707,60.8029,60.9375,115000.0
2014-10-03 11:00:00,67.9,68.17,67.85,68.11,54800.0,60.9106,61.1528,60.8657,61.099,54800.0
2014-10-03 11:10:00,68.11,68.11,67.81,67.84,68000.0,61.099,61.099,60.8298,60.8568,68000.0
2014-10-03 11:20:00,67.83,67.94,67.72,67.93,73500.0,60.8478,60.9465,60.7491,60.9375,73500.0
2014-10-03 11:30:00,67.96,68.02,67.77,67.81,64900.0,60.9644,61.0182,60.794,60.8298,64900.0
2014-10-03 11:40:00,67.8,67.8,67.49,67.59,43600.0,60.8209,60.8209,60.5428,60.6325,43600.0
2014-10-03 11:50:00,67.57,67.66,67.51,67.53,40700.0,60.6146,60.6953,60.5607,60.5787,40700.0
2014-10-03 12:00:00,67.52,67.79,67.46,67.74,47500.0,60.5697,60.8119,60.5159,60.7671,47500.0
2014-10-03 12:10:00,67.73,67.95,67.63,67.63,52200.0,60.7581,60.9554,60.6684,60.6684,52200.0
2014-10-03 12:20:00,67.62,67.7,67.55,67.65,36100.0,60.6594,60.7312,60.5966,60.6863,36100.0
2014-10-03 12:30:00,67.67,67.83,67.66,67.72,55600.0,60.7043,60.8478,60.6953,60.7491,55600.0
2014-10-03 12:40:00,67.72,67.83,67.64,67.7,28000.0,60.7491,60.8478,60.6773,60.7312,28000.0
2014-10-03 12:50:00,67.73,67.74,67.56,67.57,25400.0,60.7581,60.7671,60.6056,60.6146,25400.0
2014-10-03 13:00:00,67.58,67.65,67.38,67.38,37600.0,60.6235,60.6863,60.4441,60.4441,37600.0
2014-10-03 13:10:00,67.38,67.49,67.27,67.31,32700.0,60.4441,60.5428,60.3454,60.3813,32700.0
2014-10-03 13:20:00,67.33,67.35,67.16,67.26,46400.0,60.3993,60.4172,60.2468,60.3365,46400.0
2014-10-03 13:30:00,67.27,67.42,67.24,67.39,42600.0,60.3454,60.48,60.3185,60.4531,42600.0
2014-10-03 13:40:00,67.4,67.48,67.32,67.41,27900.0,60.4621,60.5338,60.3903,60.471,27900.0
2014-10-03 13:50:00,67.41,67.5,67.33,67.33,37200.0,60.471,60.5518,60.3993,60.3993,37200.0
2014-10-03 14:00:00,67.33,67.62,67.32,67.59,32400.0,60.3993,60.6594,60.3903,60.6325,32400.0
2014-10-03 14:10:00,67.58,67.73,67.48,67.52,86300.0,60.6235,60.7581,60.5338,60.5697,86300.0
2014-10-03 14:20:00,67.53,67.73,67.44,67.65,37500.0,60.5787,60.7581,60.4979,60.6863,37500.0
2014-10-03 14:30:00,67.68,67.74,67.61,67.73,33600.0,60.7132,60.7671,60.6504,60.7581,33600.0
2014-10-03 14:40:00,67.71,67.77,67.66,67.68,58400.0,60.7401,60.794,60.6953,60.7132,58400.0
2014-10-03 14:50:00,67.68,67.76,67.66,67.72,43000.0,60.7132,60.785,60.6953,60.7491,43000.0
2014-10-03 15:00:00,67.71,67.74,67.55,67.6,89900.0,60.7401,60.7671,60.5966,60.6415,89900.0
2014-10-03 15:10:00,67.6,67.69,67.47,67.59,79900.0,60.6415,60.7222,60.5248,60.6325,79900.0
2014-10-03 15:20:00,67.6,67.79,67.6,67.68,101000.0,60.6415,60.8119,60.6415,60.7132,101000.0
2014-10-03 15:30:00,67.66,67.72,67.48,67.57,85800.0,60.6953,60.7491,60.5338,60.6146,85800.0
2014-10-03 15:40:00,67.56,67.58,67.29,67.46,114200.0,60.6056,60.6235,60.3634,60.5159,114200.0
2014-10-03 15:50:00,67.46,67.51,67.36,67.37,152200.0,60.5159,60.5607,60.4262,60.4351,152200.0
2014-10-06 09:30:00,67.61,68.04,67.5,67.78,117000.0,60.6504,61.0362,60.5518,60.8029,117000.0
2014-10-06 09:40:00,67.79,68.17,67.49,68.02,90500.0,60.8119,61.1528,60.5428,61.0182,90500.0
2014-10-06 09:50:00,68.01,68.08,67.82,67.9,50900.0,61.0093,61.0721,60.8388,60.9106,50900.0
2014-10-06 10:00:00,67.9,68.04,67.82,67.84,60000.0,60.9106,61.0362,60.8388,60.8568,60000.0
2014-10-06 10:10:00,67.81,67.85,67.5,67.5,66700.0,60.8298,60.8657,60.5518,60.5518,66700.0
2014-10-06 10:20:00,67.47,67.57,67.42,67.57,42800.0,60.5248,60.6146,60.48,60.6146,42800.0
2014-10-06 10:30:00,67.59,67.66,67.51,67.57,37600.0,60.6325,60.6953,60.5607,60.6146,37600.0
2014-10-06 10:40:00,67.57,67.71,66.87,66.9,74000.0,60.6146,60.7401,59.9866,60.0135,74000.0
2014-10-06 10:50:00,66.87,66.95,66.56,66.89,87700.0,59.9866,60.0584,59.7085,60.0045,87700.0
2014-10-06 11:00:00,66.89,67.22,66.81,67.11,64300.0,60.0045,60.3006,59.9328,60.2019,64300.0
2014-10-06 11:10:00,67.1,67.1,66.61,66.73,31800.0,60.1929,60.1929,59.7534,59.861,31800.0
2014-10-06 11:20:00,66.69,66.72,66.38,66.44,46500.0,59.8251,59.852,59.547,59.6009,46500.0
2014-10-06 11:30:00,66.44,66.6,66.39,66.41,33400.0,59.6009,59.7444,59.556,59.574,33400.0
2014-10-06 11:40:00,66.39,66.45,66.03,66.16,43000.0,59.556,59.6098,59.2331,59.3497,43000.0
2014-10-06 11:50:00,66.18,66.46,66.17,66.42,31200.0,59.3676,59.6188,59.3587,59.5829,31200.0
2014-10-06 12:00:00,66.4,66.64,66.37,66.46,27700.0,59.565,59.7803,59.5381,59.6188,27700.0
2014-10-06 12:10:00,66.42,66.89,66.31,66.89,26700.0,59.5829,60.0045,59.4843,60.0045,26700.0
2014-10-06 12:20:00,66.88,66.9,66.67,66.78,46300.0,59.9956,60.0135,59.8072,59.9059,46300.0
2014-10-06 12:30:00,66.78,66.82,66.29,66.36,46000.0,59.9059,59.9418,59.4663,59.5291,46000.0
2014-10-06 12:40:00,66.33,66.39,66.08,66.25,28400.0,59.5022,59.556,59.2779,59.4304,28400.0
2014-10-06 12:50:00,66.25,66.35,66.16,66.28,37800.0,59.4304,59.5201,59.3497,59.4573,37800.0
2014-10-06 13:00:00,66.26,66.43,66.13,66.31,33300.0,59.4394,59.5919,59.3228,59.4843,33300.0
2014-10-06 13:10:00,66.31,66.64,66.3,66.56,21900.0,59.4843,59.7803,59.4753,59.7085,21900.0
2014-10-06 13:20:00,66.55,66.61,66.46,66.54,30600.0,59.6995,59.7534,59.6188,59.6906,30600.0
2014-10-06 13:30:00,66.55,66.59,66.33,66.41,39100.0,59.6995,59.7354,59.5022,59.574,39100.0
2014-10-06 13:40:00,66.39,66.39,66.18,66.19,53500.0,59.556,59.556,59.3676,59.3766,53500.0
2014-10-06 13:50:00,66.2,66.3,66.13,66.2,49300.0,59.3856,59.4753,59.3228,59.3856,49300.0
2014-10-06 14:00:00,66.22,66.3,66.03,66.03,40100.0,59.4035,59.4753,59.2331,59.2331,40100.0
2014-10-06 14:10:00,66.03,66.33,66.01,66.32,60300.0,59.2331,59.5022,59.2151,59.4932,60300.0
2014-10-06 14:20:00,66.33,66.6,66.33,66.38,51900.0,59.5022,59.7444,59.5022,59.547,51900.0
2014-10-06 14:30:00,66.36,66.39,66.15,66.17,65800.0,59.5291,59.556,59.3407,59.3587,65800.0
2014-10-06 14:40:00,66.17,66.17,66.01,66.12,58200.0,59.3587,59.3587,59.2151,59.3138,58200.0
2014-10-06 14:50:00,66.1,66.19,66.06,66.08,46700.0,59.2959,59.3766,59.26,59.2779,46700.0
2014-10-06 15:00:00,66.07,66.12,65.86,65.88,114000.0,59.269,59.3138,59.0806,59.0985,114000.0
2014-10-06 15:10:00,65.88,66.3,65.86,66.29,52900.0,59.0985,59.4753,59.0806,59.4663,52900.0
2014-10-06 15:20:00,66.28,66.35,66.2,66.27,78800.0,59.4573,59.5201,59.3856,59.4484,78800.0
2014-10-06 15:30:00,66.25,66.25,66.08,66.21,61000.0,59.4304,59.4304,59.2779,59.3945,61000.0
2014-10-06 15:40:00,66.22,66.23,66.13,66.15,47300.0,59.4035,59.4125,59.3228,59.3407,47300.0
2014-10-06 15:50:00,66.15,66.31,66.1,66.23,127400.0,59.3407,59.4843,59.2959,59.4125,127400.0
2014-10-07 09:30:00,65.28,65.57,64.75,65.47,172100.0,58.5603,58.8204,58.0848,58.7307,172100.0
2014-10-07 09:40:00,65.47,65.61,65.0,65.2,65400.0,58.7307,58.8563,58.3091,58.4885,65400.0
2014-10-07 09:50:00,65.22,65.65,65.18,65.65,90600.0,58.5065,58.8922,58.4706,58.8922,90600.0
2014-10-07 10:00:00,65.63,65.8,65.43,65.75,52700.0,58.8742,59.0268,58.6948,58.9819,52700.0
2014-10-07 10:10:00,65.79,66.01,65.7,65.95,107900.0,59.0178,59.2151,58.937,59.1613,107900.0
2014-10-07 10:20:00,65.96,66.07,65.76,66.07,50700.0,59.1703,59.269,58.9909,59.269,50700.0
2014-10-07 10:30:00,66.09,66.26,65.99,66.0,42600.0,59.2869,59.4394,59.1972,59.2062,42600.0
2014-10-07 10:40:00,65.98,66.22,65.96,66.14,78800.0,59.1882,59.4035,59.1703,59.3318,78800.0
2014-10-07 10:50:00,66.13,66.21,65.89,65.89,32700.0,59.3228,59.3945,59.1075,59.1075,32700.0
2014-10-07 11:00:00,65.85,65.86,65.58,65.78,51900.0,59.0716,59.0806,58.8294,59.0088,51900.0
2014-10-07 11:10:00,65.82,65.95,65.6,65.76,76400.0,59.0447,59.1613,58.8473,58.9909,76400.0
2014-10-07 11:20:00,65.75,65.75,65.54,65.6,41500.0,58.9819,58.9819,58.7935,58.8473,41500.0
2014-10-07 11:30:00,65.59,65.83,65.54,65.76,25900.0,58.8384,59.0537,58.7935,58.9909,25900.0
2014-10-07 11:40:00,65.75,65.96,65.71,65.87,50200.0,58.9819,59.1703,58.946,59.0895,50200.0
2014-10-07 11:50:00,65.87,65.92,65.71,65.81,34200.0,59.0895,59.1344,58.946,59.0357,34200.0
2014-10-07 12:00:00,65.82,65.84,65.74,65.79,33900.0,59.0447,59.0626,58.9729,59.0178,33900.0
2014-10-07 12:10:00,65.82,65.88,65.77,65.86,38600.0,59.0447,59.0985,58.9998,59.0806,38600.0
2014-10-07 12:20:00,65.88,65.93,65.77,65.82,19000.0,59.0985,59.1434,58.9998,59.0447,19000.0
2014-10-07 12:30:00,65.83,65.87,65.58,65.62,21300.0,59.0537,59.0895,58.8294,58.8653,21300.0
2014-10-07 12:40:00,65.63,65.63,65.36,65.48,36100.0,58.8742,58.8742,58.632,58.7397,36100.0
2014-10-07 12:50:00,65.47,65.6,65.39,65.47,25800.0,58.7307,58.8473,58.659,58.7307,25800.0
2014-10-07 13:00:00,65.46,65.47,65.29,65.36,33400.0,58.7217,58.7307,58.5692,58.632,33400.0
2014-10-07 13:10:00,65.34,65.56,65.34,65.43,19600.0,58.6141,58.8115,58.6141,58.6948,19600.0
2014-10-07 13:20:00,65.44,65.65,65.43,65.64,61700.0,58.7038,58.8922,58.6948,58.8832,61700.0
2014-10-07 13:30:00,65.64,65.69,65.41,65.48,24400.0,58.8832,58.9281,58.6769,58.7397,24400.0
2014-10-07 13:40:00,65.49,65.6,65.45,65.53,18400.0,58.7487,58.8473,58.7128,58.7845,18400.0
2014-10-07 13:50:00,65.55,65.75,65.54,65.71,28000.0,58.8025,58.9819,58.7935,58.946,28000.0
2014-10-07 14:00:00,65.7,65.73,65.58,65.62,52900.0,58.937,58.964,58.8294,58.8653,52900.0
2014-10-07 14:10:00,65.61,65.7,65.54,65.57,29900.0,58.8563,58.937,58.7935,58.8204,29900.0
2014-10-07 14:20:00,65.58,65.6,65.33,65.37,43600.0,58.8294,58.8473,58.6051,58.641,43600.0
2014-10-07 14:30:00,65.34,65.42,65.27,65.41,65600.0,58.6141,58.6859,58.5513,58.6769,65600.0
2014-10-07 14:40:00,65.4,65.65,65.38,65.58,68400.0,58.6679,58.8922,58.65,58.8294,68400.0
2014-10-07 14:50:00,65.57,65.72,65.54,65.63,89200.0,58.8204,58.955,58.7935,58.8742,89200.0
2014-10-07 15:00:00,65.64,65.75,65.53,65.54,104600.0,58.8832,58.9819,58.7845,58.7935,104600.0
2014-10-07 15:10:00,65.53,65.55,65.25,65.29,68200.0,58.7845,58.8025,58.5334,58.5692,68200.0
2014-10-07 15:20:00,65.3,65.34,65.19,65.32,120800.0,58.5782,58.6141,58.4795,58.5962,120800.0
2014-10-07 15:30:00,65.31,65.46,65.27,65.27,83500.0,58.5872,58.7217,58.5513,58.5513,83500.0
2014-10-07 15:40:00,65.27,65.4,65.25,65.39,104200.0,58.5513,58.6679,58.5334,58.659,104200.0
2014-10-07 15:50:00,65.39,65.39,65.16,65.21,174300.0,58.659,58.659,58.4526,58.4975,174300.0
2014-10-08 09:30:00,65.05,65.2,64.28,64.81,129400.0,58.354,58.4885,57.6632,58.1387,129400.0
2014-10-08 09:40:00,64.79,64.9,64.55,64.68,88500.0,58.1207,58.2194,57.9054,58.022,88500.0
2014-10-08 09:50:00,64.7,64.74,63.75,63.88,105200.0,58.04,58.0759,57.1878,57.3044,105200.0
2014-10-08 10:00:00,63.91,64.23,63.9,64.11,140000.0,57.3313,57.6184,57.3223,57.5107,140000.0
2014-10-08 10:10:00,64.12,64.58,64.12,64.47,128700.0,57.5197,57.9323,57.5197,57.8337,128700.0
2014-10-08 10:20:00,64.48,64.48,63.97,64.1,121300.0,57.8426,57.8426,57.3851,57.5017,121300.0
2014-10-08 10:30:00,64.11,64.35,64.0,64.31,142200.0,57.5107,57.726,57.412,57.6901,142200.0
2014-10-08 10:40:00,64.31,64.36,63.69,63.73,232000.0,57.6901,57.735,57.1339,57.1698,232000.0
2014-10-08 10:50:00,63.73,63.73,63.25,63.25,223400.0,57.1698,57.1698,56.7392,56.7392,223400.0
2014-10-08 11:00:00,63.25,63.44,62.87,63.44,167900.0,56.7392,56.9097,56.3984,56.9097,167900.0
2014-10-08 11:10:00,63.43,63.7,63.29,63.36,100700.0,56.9007,57.1429,56.7751,56.8379,100700.0
2014-10-08 11:20:00,63.35,64.0,63.33,63.93,98800.0,56.8289,57.412,56.811,57.3492,98800.0
2014-10-08 11:30:00,63.93,64.03,63.64,63.64,132300.0,57.3492,57.4389,57.0891,57.0891,132300.0
2014-10-08 11:40:00,63.65,63.92,63.59,63.67,90300.0,57.0981,57.3403,57.0442,57.116,90300.0
2014-10-08 11:50:00,63.66,64.18,63.58,64.17,209700.0,57.107,57.5735,57.0353,57.5645,209700.0
2014-10-08 12:00:00,64.17,64.35,63.98,64.08,82900.0,57.5645,57.726,57.3941,57.4838,82900.0
2014-10-08 12:10:00,64.09,64.36,64.05,64.32,65400.0,57.4928,57.735,57.4569,57.6991,65400.0
2014-10-08 12:20:00,64.31,64.48,64.31,64.38,60400.0,57.6901,57.8426,57.6901,57.7529,60400.0
2014-10-08 12:30:00,64.37,64.74,64.35,64.62,101100.0,57.744,58.0759,57.726,57.9682,101100.0
2014-10-08 12:40:00,64.62,64.7,64.4,64.58,87900.0,57.9682,58.04,57.7709,57.9323,87900.0
2014-10-08 12:50:00,64.55,64.71,64.41,64.47,41100.0,57.9054,58.049,57.7798,57.8337,41100.0
2014-10-08 13:00:00,64.47,64.49,64.3,64.43,58400.0,57.8337,57.8516,57.6812,57.7978,58400.0
2014-10-08 13:10:00,64.4,64.5,64.2,64.32,63900.0,57.7709,57.8606,57.5914,57.6991,63900.0
2014-10-08 13:20:00,64.34,64.44,64.26,64.3,32800.0,57.717,57.8067,57.6453,57.6812,32800.0
2014-10-08 13:30:00,64.32,64.37,64.22,64.33,38200.0,57.6991,57.744,57.6094,57.7081,38200.0
2014-10-08 13:40:00,64.33,64.58,64.28,64.55,73200.0,57.7081,57.9323,57.6632,57.9054,73200.0
2014-10-08 13:50:00,64.55,64.78,64.53,64.7,69200.0,57.9054,58.1117,57.8875,58.04,69200.0
2014-10-08 14:00:00,64.69,65.05,64.69,65.05,119800.0,58.031,58.354,58.031,58.354,119800.0
2014-10-08 14:10:00,65.06,65.55,65.06,65.5,151600.0,58.3629,58.8025,58.3629,58.7576,151600.0
2014-10-08 14:20:00,65.54,65.98,65.53,65.62,215000.0,58.7935,59.1882,58.7845,58.8653,215000.0
2014-10-08 14:30:00,65.65,65.97,65.59,65.8,64300.0,58.8922,59.1793,58.8384,59.0268,64300.0
2014-10-08 14:40:00,65.82,65.99,65.73,65.96,98500.0,59.0447,59.1972,58.964,59.1703,98500.0
2014-10-08 14:50:00,65.95,66.0,65.72,65.92,105100.0,59.1613,59.2062,58.955,59.1344,105100.0
2014-10-08 15:00:00,65.92,66.14,65.88,66.14,126100.0,59.1344,59.3318,59.0985,59.3318,126100.0
2014-10-08 15:10:00,66.14,66.2,66.09,66.13,101800.0,59.3318,59.3856,59.2869,59.3228,101800.0
2014-10-08 15:20:00,66.13,66.44,66.1,66.37,116100.0,59.3228,59.6009,59.2959,59.5381,116100.0
2014-10-08 15:30:00,66.37,66.37,65.94,66.15,99700.0,59.5381,59.5381,59.1523,59.3407,99700.0
2014-10-08 15:40:00,66.16,66.32,66.1,66.3,118100.0,59.3497,59.4932,59.2959,59.4753,118100.0
2014-10-08 15:50:00,66.3,66.37,66.14,66.15,211200.0,59.4753,59.5381,59.3318,59.3407,211200.0
2014-10-09 09:30:00,65.71,66.16,65.5,66.1,113300.0,58.946,59.3497,58.7576,59.2959,113300.0
2014-10-09 09:40:00,66.11,66.11,65.61,65.61,49500.0,59.3048,59.3048,58.8563,58.8563,49500.0
2014-10-09 09:50:00,65.67,65.68,65.26,65.31,51200.0,58.9101,58.9191,58.5423,58.5872,51200.0
2014-10-09 10:00:00,65.36,65.76,65.3,65.45,57700.0,58.632,58.9909,58.5782,58.7128,57700.0
2014-10-09 10:10:00,65.45,65.75,65.27,65.71,35700.0,58.7128,58.9819,58.5513,58.946,35700.0
2014-10-09 10:20:00,65.76,65.92,65.52,65.73,34800.0,58.9909,59.1344,58.7756,58.964,34800.0
2014-10-09 10:30:00,65.68,65.68,65.05,65.05,60000.0,58.9191,58.9191,58.354,58.354,60000.0
2014-10-09 10:40:00,65.07,65.44,65.01,65.35,31300.0,58.3719,58.7038,58.3181,58.6231,31300.0
2014-10-09 10:50:00,65.35,65.57,65.26,65.56,69600.0,58.6231,58.8204,58.5423,58.8115,69600.0
2014-10-09 11:00:00,65.58,65.77,65.43,65.7,30900.0,58.8294,58.9998,58.6948,58.937,30900.0
2014-10-09 11:10:00,65.65,65.79,65.4,65.46,63700.0,58.8922,59.0178,58.6679,58.7217,63700.0
2014-10-09 11:20:00,65.5,65.7,65.5,65.61,32700.0,58.7576,58.937,58.7576,58.8563,32700.0
2014-10-09 11:30:00,65.62,65.65,65.37,65.37,22400.0,58.8653,58.8922,58.641,58.641,22400.0
2014-10-09 11:40:00,65.38,65.4,64.93,65.05,78800.0,58.65,58.6679,58.2463,58.354,78800.0
2014-10-09 11:50:00,65.05,65.5,65.05,65.47,220300.0,58.354,58.7576,58.354,58.7307,220300.0
2014-10-09 12:00:00,65.49,65.76,65.43,65.67,99400.0,58.7487,58.9909,58.6948,58.9101,99400.0
2014-10-09 12:10:00,65.67,65.83,65.63,65.75,116600.0,58.9101,59.0537,58.8742,58.9819,116600.0
2014-10-09 12:20:00,65.76,65.76,65.22,65.26,46400.0,58.9909,58.9909,58.5065,58.5423,46400.0
2014-10-09 12:30:00,65.23,65.25,64.93,65.04,74400.0,58.5154,58.5334,58.2463,58.345,74400.0
2014-10-09 12:40:00,65.07,65.28,65.04,65.24,30500.0,58.3719,58.5603,58.345,58.5244,30500.0
2014-10-09 12:50:00,65.21,65.26,65.02,65.13,61700.0,58.4975,58.5423,58.327,58.4257,61700.0
2014-10-09 13:00:00,65.12,65.12,64.93,64.97,83900.0,58.4167,58.4167,58.2463,58.2822,83900.0
2014-10-09 13:10:00,64.95,65.02,64.69,64.93,100400.0,58.2642,58.327,58.031,58.2463,100400.0
2014-10-09 13:20:00,64.91,65.15,64.9,64.97,76900.0,58.2284,58.4437,58.2194,58.2822,76900.0
2014-10-09 13:30:00,64.99,65.16,64.82,65.11,73700.0,58.3001,58.4526,58.1476,58.4078,73700.0
2014-10-09 13:40:00,65.11,65.12,64.89,64.9,49700.0,58.4078,58.4167,58.2104,58.2194,49700.0
2014-10-09 13:50:00,64.92,65.02,64.37,64.58,97500.0,58.2373,58.327,57.744,57.9323,97500.0
2014-10-09 14:00:00,64.57,64.57,64.24,64.32,105600.0,57.9234,57.9234,57.6273,57.6991,105600.0
2014-10-09 14:10:00,64.31,64.33,64.06,64.15,46300.0,57.6901,57.7081,57.4659,57.5466,46300.0
2014-10-09 14:20:00,64.13,64.26,64.11,64.17,38500.0,57.5287,57.6453,57.5107,57.5645,38500.0
2014-10-09 14:30:00,64.14,64.51,63.99,64.42,44900.0,57.5376,57.8695,57.4031,57.7888,44900.0
2014-10-09 14:40:00,64.42,64.47,64.19,64.23,36900.0,57.7888,57.8337,57.5825,57.6184,36900.0
2014-10-09 14:50:00,64.25,64.63,64.23,64.55,113200.0,57.6363,57.9772,57.6184,57.9054,113200.0
2014-10-09 15:00:00,64.51,64.6,64.32,64.48,107500.0,57.8695,57.9503,57.6991,57.8426,107500.0
2014-10-09 15:10:00,64.49,64.71,64.41,64.7,148100.0,57.8516,58.049,57.7798,58.04,148100.0
2014-10-09 15:20:00,64.75,64.75,64.5,64.71,99500.0,58.0848,58.0848,57.8606,58.049,99500.0
2014-10-09 15:30:00,64.68,64.81,64.64,64.72,111000.0,58.022,58.1387,57.9862,58.0579,111000.0
2014-10-09 15:40:00,64.74,64.79,64.45,64.47,100600.0,58.0759,58.1207,57.8157,57.8337,100600.0
2014-10-09 15:50:00,64.47,64.48,64.28,64.35,315300.0,57.8337,57.8426,57.6632,57.726,315300.0
2014-10-10 09:30:00,58.0,58.39,54.71,57.33,2667300.0,52.0297,52.3795,49.0783,51.4286,2667300.0
2014-10-10 09:40:00,57.37,58.05,56.5,57.97,1476800.0,51.4645,52.0745,50.6841,52.0027,1476800.0
2014-10-10 09:50:00,57.96,57.97,56.05,56.47,1406000.0,51.9938,52.0027,50.2804,50.6572,1406000.0
2014-10-10 10:00:00,56.46,57.0,56.25,56.5,441800.0,50.6482,51.1326,50.4598,50.6841,441800.0
2014-10-10 10:10:00,56.5,56.52,55.62,56.14,657700.0,50.6841,50.702,49.8946,50.3611,657700.0
2014-10-10 10:20:00,56.13,56.15,55.16,55.5,705700.0,50.3522,50.3701,49.482,49.787,705700.0
2014-10-10 10:30:00,55.5,56.04,55.02,55.92,427300.0,49.787,50.2714,49.3564,50.1638,427300.0
2014-10-10 10:40:00,55.92,56.58,55.89,56.55,379200.0,50.1638,50.7558,50.1369,50.7289,379200.0
2014-10-10 10:50:00,56.54,56.9,56.4,56.53,555000.0,50.7199,51.0429,50.5944,50.711,555000.0
2014-10-10 11:00:00,56.53,56.98,56.35,56.52,465100.0,50.711,51.1147,50.5495,50.702,465100.0
2014-10-10 11:10:00,56.51,56.77,56.3,56.5,529700.0,50.693,50.9263,50.5047,50.6841,529700.0
2014-10-10 11:20:00,56.5,56.76,56.31,56.45,356600.0,50.6841,50.9173,50.5136,50.6392,356600.0
2014-10-10 11:30:00,56.47,57.13,56.44,56.9,424900.0,50.6572,51.2492,50.6302,51.0429,424900.0
2014-10-10 11:40:00,56.89,57.35,56.64,57.32,232900.0,51.0339,51.4466,50.8097,51.4197,232900.0
2014-10-10 11:50:00,57.33,57.5,57.3,57.46,318900.0,51.4286,51.5811,51.4017,51.5452,318900.0
2014-10-10 12:00:00,57.46,57.52,57.17,57.21,354900.0,51.5452,51.5991,51.2851,51.321,354900.0
2014-10-10 12:10:00,57.23,57.5,57.23,57.4,224400.0,51.3389,51.5811,51.3389,51.4914,224400.0
2014-10-10 12:20:00,57.4,57.78,57.33,57.62,402200.0,51.4914,51.8323,51.4286,51.6888,402200.0
2014-10-10 12:30:00,57.62,57.84,57.36,57.53,339700.0,51.6888,51.8861,51.4555,51.608,339700.0
2014-10-10 12:40:00,57.53,57.87,57.5,57.83,124800.0,51.608,51.913,51.5811,51.8772,124800.0
2014-10-10 12:50:00,57.87,57.95,57.42,57.63,282100.0,51.913,51.9848,51.5094,51.6977,282100.0
2014-10-10 13:00:00,57.62,57.8,57.51,57.75,180900.0,51.6888,51.8502,51.5901,51.8054,180900.0
2014-10-10 13:10:00,57.75,57.79,56.93,57.0,185700.0,51.8054,51.8413,51.0698,51.1326,185700.0
2014-10-10 13:20:00,57.0,57.2,56.94,57.2,289900.0,51.1326,51.312,51.0788,51.312,289900.0
2014-10-10 13:30:00,57.2,57.28,56.59,56.87,251600.0,51.312,51.3838,50.7648,51.016,251600.0
2014-10-10 13:40:00,56.88,56.92,56.32,56.55,142100.0,51.0249,51.0608,50.5226,50.7289,142100.0
2014-10-10 13:50:00,56.55,56.84,56.51,56.77,151100.0,50.7289,50.9891,50.693,50.9263,151100.0
2014-10-10 14:00:00,56.79,56.97,56.62,56.81,133400.0,50.9442,51.1057,50.7917,50.9622,133400.0
2014-10-10 14:10:00,56.8,56.97,56.71,56.76,139400.0,50.9532,51.1057,50.8724,50.9173,139400.0
2014-10-10 14:20:00,56.76,56.94,56.76,56.86,126600.0,50.9173,51.0788,50.9173,51.007,126600.0
2014-10-10 14:30:00,56.87,57.12,56.86,57.12,198200.0,51.016,51.2402,51.007,51.2402,198200.0
2014-10-10 14:40:00,57.13,57.16,56.81,56.81,200000.0,51.2492,51.2761,50.9622,50.9622,200000.0
2014-10-10 14:50:00,56.8,57.09,56.79,56.97,168700.0,50.9532,51.2133,50.9442,51.1057,168700.0
2014-10-10 15:00:00,56.98,57.07,56.88,56.95,236300.0,51.1147,51.1954,51.0249,51.0877,236300.0
2014-10-10 15:10:00,56.95,56.99,56.71,56.86,299200.0,51.0877,51.1236,50.8724,51.007,299200.0
2014-10-10 15:20:00,56.86,56.86,56.42,56.5,354400.0,51.007,51.007,50.6123,50.6841,354400.0
2014-10-10 15:30:00,56.5,56.61,56.3,56.54,290100.0,50.6841,50.7827,50.5047,50.7199,290100.0
2014-10-10 15:40:00,56.54,56.67,56.46,56.62,373300.0,50.7199,50.8366,50.6482,50.7917,373300.0
2014-10-10 15:50:00,56.62,56.66,56.33,56.33,570500.0,50.7917,50.8276,50.5316,50.5316,570500.0
2014-10-13 09:30:00,56.71,57.29,56.4,56.91,308800.0,50.8724,51.3927,50.5944,51.0519,308800.0
2014-10-13 09:40:00,56.92,56.99,55.61,55.7,168200.0,51.0608,51.1236,49.8857,49.9664,168200.0
2014-10-13 09:50:00,55.7,55.71,55.11,55.42,256200.0,49.9664,49.9754,49.4371,49.7152,256200.0
2014-10-13 10:00:00,55.4,55.76,55.35,55.43,181700.0,49.6973,50.0202,49.6524,49.7242,181700.0
2014-10-13 10:10:00,55.43,55.59,54.74,54.74,148800.0,49.7242,49.8677,49.1052,49.1052,148800.0
2014-10-13 10:20:00,54.74,54.95,54.44,54.5,195800.0,49.1052,49.2936,48.8361,48.8899,195800.0
2014-10-13 10:30:00,54.5,54.82,54.41,54.61,240900.0,48.8899,49.177,48.8092,48.9886,240900.0
2014-10-13 10:40:00,54.61,54.81,54.21,54.64,219100.0,48.9886,49.168,48.6298,49.0155,219100.0
2014-10-13 10:50:00,54.63,55.17,54.62,55.02,173100.0,49.0066,49.491,48.9976,49.3564,173100.0
2014-10-13 11:00:00,55.01,55.62,54.95,55.54,348900.0,49.3474,49.8946,49.2936,49.8229,348900.0
2014-10-13 11:10:00,55.54,55.55,54.86,54.88,154800.0,49.8229,49.8319,49.2129,49.2308,154800.0
2014-10-13 11:20:00,54.86,55.35,54.81,55.3,122600.0,49.2129,49.6524,49.168,49.6076,122600.0
2014-10-13 11:30:00,55.3,56.09,55.28,55.83,214700.0,49.6076,50.3163,49.5896,50.083,214700.0
2014-10-13 11:40:00,55.84,56.2,55.83,56.06,219000.0,50.092,50.4149,50.083,50.2894,219000.0
2014-10-13 11:50:00,56.05,56.14,55.89,56.08,140700.0,50.2804,50.3611,50.1369,50.3073,140700.0
2014-10-13 12:00:00,56.09,56.24,55.93,56.08,210100.0,50.3163,50.4508,50.1727,50.3073,210100.0
2014-10-13 12:10:00,56.09,56.29,55.92,55.93,130600.0,50.3163,50.4957,50.1638,50.1727,130600.0
2014-10-13 12:20:00,55.92,56.13,55.87,56.09,101000.0,50.1638,50.3522,50.1189,50.3163,101000.0
2014-10-13 12:30:00,56.09,56.28,56.04,56.08,112600.0,50.3163,50.4867,50.2714,50.3073,112600.0
2014-10-13 12:40:00,56.09,56.4,56.09,56.12,137800.0,50.3163,50.5944,50.3163,50.3432,137800.0
2014-10-13 12:50:00,56.12,56.25,56.06,56.13,80500.0,50.3432,50.4598,50.2894,50.3522,80500.0
2014-10-13 13:00:00,56.13,56.34,56.13,56.19,100400.0,50.3522,50.5405,50.3522,50.406,100400.0
2014-10-13 13:10:00,56.2,56.22,55.63,55.78,161200.0,50.4149,50.4329,49.9036,50.0382,161200.0
2014-10-13 13:20:00,55.76,56.32,55.76,56.32,79500.0,50.0202,50.5226,50.0202,50.5226,79500.0
2014-10-13 13:30:00,56.31,56.36,56.13,56.25,130100.0,50.5136,50.5585,50.3522,50.4598,130100.0
2014-10-13 13:40:00,56.25,56.25,55.92,56.0,91400.0,50.4598,50.4598,50.1638,50.2355,91400.0
2014-10-13 13:50:00,56.0,56.07,55.65,55.67,97900.0,50.2355,50.2983,49.9216,49.9395,97900.0
2014-10-13 14:00:00,55.66,55.68,55.26,55.63,166600.0,49.9305,49.9485,49.5717,49.9036,166600.0
2014-10-13 14:10:00,55.64,55.64,55.39,55.43,93600.0,49.9126,49.9126,49.6883,49.7242,93600.0
2014-10-13 14:20:00,55.43,55.66,55.43,55.63,82000.0,49.7242,49.9305,49.7242,49.9036,82000.0
2014-10-13 14:30:00,55.63,55.63,55.37,55.49,113100.0,49.9036,49.9036,49.6704,49.778,113100.0
2014-10-13 14:40:00,55.49,55.5,55.29,55.44,88800.0,49.778,49.787,49.5986,49.7332,88800.0
2014-10-13 14:50:00,55.43,55.56,55.28,55.29,118300.0,49.7242,49.8408,49.5896,49.5986,118300.0
2014-10-13 15:00:00,55.29,55.44,55.23,55.26,89500.0,49.5986,49.7332,49.5448,49.5717,89500.0
2014-10-13 15:10:00,55.26,55.36,55.1,55.11,94300.0,49.5717,49.6614,49.4282,49.4371,94300.0
2014-10-13 15:20:00,55.1,55.17,54.82,54.88,108100.0,49.4282,49.491,49.177,49.2308,108100.0
2014-10-13 15:30:00,54.87,54.87,54.34,54.46,245000.0,49.2219,49.2219,48.7464,48.8541,245000.0
2014-10-13 15:40:00,54.44,54.52,54.17,54.17,239400.0,48.8361,48.9079,48.5939,48.5939,239400.0
2014-10-13 15:50:00,54.17,54.22,53.81,53.87,412300.0,48.5939,48.6388,48.271,48.3248,412300.0
2014-10-14 09:30:00,55.0,56.07,55.0,55.73,535800.0,49.3385,50.2983,49.3385,49.9933,535800.0
2014-10-14 09:40:00,55.7,55.72,55.03,55.14,455200.0,49.9664,49.9844,49.3654,49.4641,455200.0
2014-10-14 09:50:00,55.14,55.39,54.43,54.51,402900.0,49.4641,49.6883,48.8271,48.8989,402900.0
2014-10-14 10:00:00,54.49,54.72,54.19,54.69,206300.0,48.881,49.0873,48.6118,49.0604,206300.0
2014-10-14 10:10:00,54.69,55.15,54.51,54.76,227900.0,49.0604,49.473,48.8989,49.1232,227900.0
2014-10-14 10:20:00,54.77,55.22,54.63,55.21,138800.0,49.1321,49.5358,49.0066,49.5269,138800.0
2014-10-14 10:30:00,55.21,55.6,55.05,55.58,111500.0,49.5269,49.8767,49.3833,49.8588,111500.0
2014-10-14 10:40:00,55.59,56.0,55.47,55.99,97900.0,49.8677,50.2355,49.7601,50.2266,97900.0
2014-10-14 10:50:00,56.0,56.7,55.99,56.63,273100.0,50.2355,50.8635,50.2266,50.8007,273100.0
2014-10-14 11:00:00,56.64,57.22,56.58,57.03,297500.0,50.8097,51.3299,50.7558,51.1595,297500.0
2014-10-14 11:10:00,57.05,57.87,57.03,57.79,281200.0,51.1774,51.913,51.1595,51.8413,281200.0
2014-10-14 11:20:00,57.79,57.91,57.37,57.68,287200.0,51.8413,51.9489,51.4645,51.7426,287200.0
2014-10-14 11:30:00,57.71,57.89,57.28,57.73,204200.0,51.7695,51.931,51.3838,51.7875,204200.0
2014-10-14 11:40:00,57.76,58.83,57.76,58.69,282300.0,51.8144,52.7742,51.8144,52.6486,282300.0
2014-10-14 11:50:00,58.69,59.43,58.46,59.07,263400.0,52.6486,53.3125,52.4423,52.9895,263400.0
2014-10-14 12:00:00,59.08,59.1,58.61,58.87,270900.0,52.9985,53.0164,52.5769,52.8101,270900.0
2014-10-14 12:10:00,58.83,58.85,57.88,58.04,181500.0,52.7742,52.7922,51.922,52.0655,181500.0
2014-10-14 12:20:00,58.04,58.08,57.69,57.79,263800.0,52.0655,52.1014,51.7516,51.8413,263800.0
2014-10-14 12:30:00,57.79,58.12,57.61,58.01,110200.0,51.8413,52.1373,51.6798,52.0386,110200.0
2014-10-14 12:40:00,57.98,58.14,57.7,58.07,78400.0,52.0117,52.1552,51.7605,52.0925,78400.0
2014-10-14 12:50:00,58.05,58.07,57.74,57.8,78400.0,52.0745,52.0925,51.7964,51.8502,78400.0
2014-10-14 13:00:00,57.81,57.86,57.5,57.79,80200.0,51.8592,51.9041,51.5811,51.8413,80200.0
2014-10-14 13:10:00,57.79,58.25,57.74,57.93,75100.0,51.8413,52.2539,51.7964,51.9669,75100.0
2014-10-14 13:20:00,57.92,57.95,57.42,57.46,76100.0,51.9579,51.9848,51.5094,51.5452,76100.0
2014-10-14 13:30:00,57.45,57.57,57.05,57.1,55400.0,51.5363,51.6439,51.1774,51.2223,55400.0
2014-10-14 13:40:00,57.08,57.29,56.96,57.05,105300.0,51.2044,51.3927,51.0967,51.1774,105300.0
2014-10-14 13:50:00,57.05,57.12,56.87,57.08,64100.0,51.1774,51.2402,51.016,51.2044,64100.0
2014-10-14 14:00:00,57.09,57.26,56.81,56.86,73800.0,51.2133,51.3658,50.9622,51.007,73800.0
2014-10-14 14:10:00,56.87,57.11,56.77,56.9,83200.0,51.016,51.2313,50.9263,51.0429,83200.0
2014-10-14 14:20:00,56.87,56.92,56.5,56.7,75700.0,51.016,51.0608,50.6841,50.8635,75700.0
2014-10-14 14:30:00,56.73,57.01,56.41,56.71,111100.0,50.8904,51.1416,50.6033,50.8724,111100.0
2014-10-14 14:40:00,56.71,57.16,56.71,57.05,170400.0,50.8724,51.2761,50.8724,51.1774,170400.0
2014-10-14 14:50:00,57.06,57.15,56.77,57.06,180500.0,51.1864,51.2672,50.9263,51.1864,180500.0
2014-10-14 15:00:00,57.07,57.23,56.78,56.85,149700.0,51.1954,51.3389,50.9352,50.998,149700.0
2014-10-14 15:10:00,56.88,57.08,56.7,56.8,141900.0,51.0249,51.2044,50.8635,50.9532,141900.0
2014-10-14 15:20:00,56.78,56.87,56.51,56.84,173600.0,50.9352,51.016,50.693,50.9891,173600.0
2014-10-14 15:30:00,56.84,57.1,56.47,57.08,178400.0,50.9891,51.2223,50.6572,51.2044,178400.0
2014-10-14 15:40:00,57.07,57.17,56.56,56.7,169800.0,51.1954,51.2851,50.7379,50.8635,169800.0
2014-10-14 15:50:00,56.73,56.95,56.55,56.58,297900.0,50.8904,51.0877,50.7289,50.7558,297900.0
2014-10-15 09:30:00,55.27,55.81,54.92,55.15,184500.0,49.5807,50.0651,49.2667,49.473,184500.0
2014-10-15 09:40:00,55.15,57.42,55.07,57.31,198700.0,49.473,51.5094,49.4013,51.4107,198700.0
2014-10-15 09:50:00,57.36,58.0,57.27,57.77,175900.0,51.4555,52.0297,51.3748,51.8233,175900.0
2014-10-15 10:00:00,57.77,58.51,57.76,58.22,218300.0,51.8233,52.4872,51.8144,52.227,218300.0
2014-10-15 10:10:00,58.17,58.17,57.56,57.79,130000.0,52.1822,52.1822,51.635,51.8413,130000.0
2014-10-15 10:20:00,57.83,58.23,57.65,57.65,99100.0,51.8772,52.236,51.7157,51.7157,99100.0
2014-10-15 10:30:00,57.67,57.73,57.39,57.68,180400.0,51.7336,51.7875,51.4825,51.7426,180400.0
2014-10-15 10:40:00,57.67,57.85,57.39,57.49,135300.0,51.7336,51.8951,51.4825,51.5722,135300.0
2014-10-15 10:50:00,57.51,58.15,57.51,58.14,184100.0,51.5901,52.1642,51.5901,52.1552,184100.0
2014-10-15 11:00:00,58.14,58.49,57.57,58.34,120700.0,52.1552,52.4692,51.6439,52.3347,120700.0
2014-10-15 11:10:00,58.33,58.61,57.83,57.9,87500.0,52.3257,52.5769,51.8772,51.94,87500.0
2014-10-15 11:20:00,57.88,57.9,57.28,57.38,168400.0,51.922,51.94,51.3838,51.4735,168400.0
2014-10-15 11:30:00,57.39,57.74,57.13,57.16,68700.0,51.4825,51.7964,51.2492,51.2761,68700.0
2014-10-15 11:40:00,57.16,57.4,57.1,57.25,70500.0,51.2761,51.4914,51.2223,51.3569,70500.0
2014-10-15 11:50:00,57.24,57.36,57.06,57.36,55700.0,51.3479,51.4555,51.1864,51.4555,55700.0
2014-10-15 12:00:00,57.34,57.34,57.02,57.11,106900.0,51.4376,51.4376,51.1505,51.2313,106900.0
2014-10-15 12:10:00,57.09,57.27,56.74,56.91,102700.0,51.2133,51.3748,50.8994,51.0519,102700.0
2014-10-15 12:20:00,56.91,57.01,56.79,56.91,187000.0,51.0519,51.1416,50.9442,51.0519,187000.0
2014-10-15 12:30:00,56.91,56.95,56.61,56.62,91100.0,51.0519,51.0877,50.7827,50.7917,91100.0
2014-10-15 12:40:00,56.63,56.74,56.38,56.62,85400.0,50.8007,50.8994,50.5764,50.7917,85400.0
2014-10-15 12:50:00,56.6,56.69,56.39,56.55,89200.0,50.7738,50.8545,50.5854,50.7289,89200.0
2014-10-15 13:00:00,56.54,56.67,56.45,56.62,135400.0,50.7199,50.8366,50.6392,50.7917,135400.0
2014-10-15 13:10:00,56.64,56.68,56.08,56.13,74700.0,50.8097,50.8455,50.3073,50.3522,74700.0
2014-10-15 13:20:00,56.18,56.29,55.99,56.12,86000.0,50.397,50.4957,50.2266,50.3432,86000.0
2014-10-15 13:30:00,56.16,56.41,56.0,56.31,74200.0,50.3791,50.6033,50.2355,50.5136,74200.0
2014-10-15 13:40:00,56.32,56.81,56.26,56.78,109500.0,50.5226,50.9622,50.4688,50.9352,109500.0
2014-10-15 13:50:00,56.78,56.94,56.41,56.42,92100.0,50.9352,51.0788,50.6033,50.6123,92100.0
2014-10-15 14:00:00,56.41,56.58,56.27,56.44,68500.0,50.6033,50.7558,50.4777,50.6302,68500.0
2014-10-15 14:10:00,56.45,56.81,56.37,56.71,143700.0,50.6392,50.9622,50.5674,50.8724,143700.0
2014-10-15 14:20:00,56.68,56.81,56.4,56.58,156700.0,50.8455,50.9622,50.5944,50.7558,156700.0
2014-10-15 14:30:00,56.58,56.83,56.5,56.8,102800.0,50.7558,50.9801,50.6841,50.9532,102800.0
2014-10-15 14:40:00,56.81,56.91,56.17,56.28,87600.0,50.9622,51.0519,50.388,50.4867,87600.0
2014-10-15 14:50:00,56.36,56.88,56.36,56.88,105100.0,50.5585,51.0249,50.5585,51.0249,105100.0
2014-10-15 15:00:00,56.87,57.17,56.76,57.01,166400.0,51.016,51.2851,50.9173,51.1416,166400.0
2014-10-15 15:10:00,56.97,57.18,56.78,57.0,257100.0,51.1057,51.2941,50.9352,51.1326,257100.0
2014-10-15 15:20:00,56.98,58.11,56.89,58.06,256800.0,51.1147,52.1283,51.0339,52.0835,256800.0
2014-10-15 15:30:00,58.07,58.89,57.97,58.81,248100.0,52.0925,52.828,52.0027,52.7563,248100.0
2014-10-15 15:40:00,58.82,59.18,58.55,58.6,244500.0,52.7653,53.0882,52.523,52.5679,244500.0
2014-10-15 15:50:00,58.58,58.91,58.39,58.62,266700.0,52.55,52.846,52.3795,52.5858,266700.0
2014-10-16 09:30:00,57.19,58.87,57.0,58.6,167700.0,51.303,52.8101,51.1326,52.5679,167700.0
2014-10-16 09:40:00,58.53,58.84,57.85,58.48,105500.0,52.5051,52.7832,51.8951,52.4602,105500.0
2014-10-16 09:50:00,58.53,59.42,58.53,59.41,96900.0,52.5051,53.3035,52.5051,53.2945,96900.0
2014-10-16 10:00:00,59.28,59.35,58.43,58.56,155100.0,53.1779,53.2407,52.4154,52.532,155100.0
2014-10-16 10:10:00,58.53,58.53,57.4,57.82,79400.0,52.5051,52.5051,51.4914,51.8682,79400.0
2014-10-16 10:20:00,57.88,58.72,57.73,58.37,119800.0,51.922,52.6755,51.7875,52.3616,119800.0
2014-10-16 10:30:00,58.46,58.66,58.34,58.49,110100.0,52.4423,52.6217,52.3347,52.4692,110100.0
2014-10-16 10:40:00,58.48,59.24,58.26,59.14,145000.0,52.4602,53.142,52.2629,53.0523,145000.0
2014-10-16 10:50:00,59.13,59.7,59.07,59.32,137000.0,53.0433,53.5547,52.9895,53.2138,137000.0
2014-10-16 11:00:00,59.3,59.3,58.67,59.0,150300.0,53.1958,53.1958,52.6307,52.9267,150300.0
2014-10-16 11:10:00,59.01,59.87,58.91,59.77,118200.0,52.9357,53.7072,52.846,53.6175,118200.0
2014-10-16 11:20:00,59.76,60.07,59.62,60.05,150100.0,53.6085,53.8866,53.4829,53.8686,150100.0
2014-10-16 11:30:00,60.05,60.24,59.53,59.72,177200.0,53.8686,54.0391,53.4022,53.5726,177200.0
2014-10-16 11:40:00,59.7,60.22,59.55,59.58,241800.0,53.5547,54.0211,53.4201,53.447,241800.0
2014-10-16 11:50:00,59.52,59.81,59.33,59.73,85900.0,53.3932,53.6533,53.2228,53.5816,85900.0
2014-10-16 12:00:00,59.74,59.79,59.36,59.63,134200.0,53.5905,53.6354,53.2497,53.4919,134200.0
2014-10-16 12:10:00,59.62,59.9,59.56,59.9,61300.0,53.4829,53.7341,53.4291,53.7341,61300.0
2014-10-16 12:20:00,59.91,60.01,59.6,59.66,89500.0,53.743,53.8328,53.465,53.5188,89500.0
2014-10-16 12:30:00,59.7,60.04,59.58,59.99,81900.0,53.5547,53.8597,53.447,53.8148,81900.0
2014-10-16 12:40:00,59.96,60.14,59.87,60.07,89700.0,53.7879,53.9494,53.7072,53.8866,89700.0
2014-10-16 12:50:00,60.09,60.53,59.98,60.46,161300.0,53.9045,54.2992,53.8058,54.2364,161300.0
2014-10-16 13:00:00,60.46,60.66,60.32,60.54,193900.0,54.2364,54.4158,54.1108,54.3082,193900.0
2014-10-16 13:10:00,60.52,60.66,60.28,60.57,183900.0,54.2903,54.4158,54.075,54.3351,183900.0
2014-10-16 13:20:00,60.55,60.89,60.41,60.58,79900.0,54.3172,54.6222,54.1916,54.3441,79900.0
2014-10-16 13:30:00,60.5,61.14,60.46,61.09,112400.0,54.2723,54.8464,54.2364,54.8016,112400.0
2014-10-16 13:40:00,61.08,61.5,61.02,61.39,118700.0,54.7926,55.1694,54.7388,55.0707,118700.0
2014-10-16 13:50:00,61.38,61.57,61.24,61.5,256700.0,55.0617,55.2322,54.9361,55.1694,256700.0
2014-10-16 14:00:00,61.49,61.91,61.49,61.9,264300.0,55.1604,55.5372,55.1604,55.5282,264300.0
2014-10-16 14:10:00,61.93,62.03,61.45,61.46,215900.0,55.5551,55.6448,55.1245,55.1335,215900.0
2014-10-16 14:20:00,61.52,61.74,61.13,61.7,115800.0,55.1873,55.3847,54.8375,55.3488,115800.0
2014-10-16 14:30:00,61.7,61.84,61.45,61.68,94900.0,55.3488,55.4744,55.1245,55.3309,94900.0
2014-10-16 14:40:00,61.65,61.65,60.87,60.9,128700.0,55.3039,55.3039,54.6042,54.6311,128700.0
2014-10-16 14:50:00,60.89,61.2,60.8,61.04,119300.0,54.6222,54.9003,54.5414,54.7567,119300.0
2014-10-16 15:00:00,61.04,61.09,60.5,60.95,209100.0,54.7567,54.8016,54.2723,54.676,209100.0
2014-10-16 15:10:00,60.96,61.5,60.91,61.17,137100.0,54.685,55.1694,54.6401,54.8733,137100.0
2014-10-16 15:20:00,61.16,61.77,61.14,61.77,176000.0,54.8644,55.4116,54.8464,55.4116,176000.0
2014-10-16 15:30:00,61.77,61.82,61.13,61.17,121100.0,55.4116,55.4564,54.8375,54.8733,121100.0
2014-10-16 15:40:00,61.17,61.44,61.16,61.22,149500.0,54.8733,55.1156,54.8644,54.9182,149500.0
2014-10-16 15:50:00,61.2,61.36,61.0,61.06,303100.0,54.9003,55.0438,54.7208,54.7747,303100.0
2014-10-17 09:30:00,63.01,63.97,63.0,63.28,414300.0,56.5239,57.3851,56.515,56.7662,414300.0
2014-10-17 09:40:00,63.25,63.31,62.7,62.77,201800.0,56.7392,56.7931,56.2459,56.3086,201800.0
2014-10-17 09:50:00,62.78,63.17,62.77,63.05,140100.0,56.3176,56.6675,56.3086,56.5598,140100.0
2014-10-17 10:00:00,63.07,63.26,62.75,62.91,137200.0,56.5778,56.7482,56.2907,56.4342,137200.0
2014-10-17 10:10:00,62.9,62.91,62.53,62.67,137700.0,56.4253,56.4342,56.0934,56.2189,137700.0
2014-10-17 10:20:00,62.68,62.68,62.22,62.36,292700.0,56.2279,56.2279,55.8153,55.9409,292700.0
2014-10-17 10:30:00,62.35,62.36,61.95,62.0,212900.0,55.9319,55.9409,55.5731,55.6179,212900.0
2014-10-17 10:40:00,61.99,62.17,61.69,61.7,80500.0,55.6089,55.7704,55.3398,55.3488,80500.0
2014-10-17 10:50:00,61.7,62.14,61.69,61.92,79600.0,55.3488,55.7435,55.3398,55.5461,79600.0
2014-10-17 11:00:00,61.91,62.08,61.72,62.01,114200.0,55.5372,55.6897,55.3667,55.6269,114200.0
2014-10-17 11:10:00,62.02,62.12,61.89,61.97,67700.0,55.6359,55.7256,55.5192,55.591,67700.0
2014-10-17 11:20:00,61.97,62.24,61.92,62.16,153200.0,55.591,55.8332,55.5461,55.7614,153200.0
2014-10-17 11:30:00,62.19,62.39,62.13,62.32,94300.0,55.7884,55.9678,55.7345,55.905,94300.0
2014-10-17 11:40:00,62.34,62.59,62.3,62.54,159200.0,55.9229,56.1472,55.887,56.1023,159200.0
2014-10-17 11:50:00,62.51,62.51,61.92,61.98,87600.0,56.0754,56.0754,55.5461,55.6,87600.0
2014-10-17 12:00:00,61.99,62.11,61.92,62.02,107800.0,55.6089,55.7166,55.5461,55.6359,107800.0
2014-10-17 12:10:00,61.99,62.04,61.52,61.6,62400.0,55.6089,55.6538,55.1873,55.2591,62400.0
2014-10-17 12:20:00,61.59,61.71,61.4,61.67,37300.0,55.2501,55.3578,55.0797,55.3219,37300.0
2014-10-17 12:30:00,61.65,61.7,61.45,61.45,36900.0,55.3039,55.3488,55.1245,55.1245,36900.0
2014-10-17 12:40:00,61.46,61.46,61.17,61.18,63100.0,55.1335,55.1335,54.8733,54.8823,63100.0
2014-10-17 12:50:00,61.15,61.36,61.06,61.21,51800.0,54.8554,55.0438,54.7747,54.9092,51800.0
2014-10-17 13:00:00,61.23,61.39,60.82,60.83,70900.0,54.9272,55.0707,54.5594,54.5683,70900.0
2014-10-17 13:10:00,60.81,60.86,60.57,60.75,59700.0,54.5504,54.5953,54.3351,54.4966,59700.0
2014-10-17 13:20:00,60.73,60.81,60.56,60.74,40900.0,54.4786,54.5504,54.3261,54.4876,40900.0
2014-10-17 13:30:00,60.7,60.72,60.36,60.69,95100.0,54.4517,54.4697,54.1467,54.4428,95100.0
2014-10-17 13:40:00,60.66,60.9,60.64,60.72,82100.0,54.4158,54.6311,54.3979,54.4697,82100.0
2014-10-17 13:50:00,60.71,60.83,60.66,60.82,48800.0,54.4607,54.5683,54.4158,54.5594,48800.0
2014-10-17 14:00:00,60.8,60.82,60.42,60.43,56800.0,54.5414,54.5594,54.2006,54.2095,56800.0
2014-10-17 14:10:00,60.4,60.67,60.38,60.48,37000.0,54.1826,54.4248,54.1647,54.2544,37000.0
2014-10-17 14:20:00,60.49,60.75,60.46,60.7,52600.0,54.2633,54.4966,54.2364,54.4517,52600.0
2014-10-17 14:30:00,60.7,60.88,60.56,60.69,50600.0,54.4517,54.6132,54.3261,54.4428,50600.0
2014-10-17 14:40:00,60.7,61.09,60.69,60.99,64700.0,54.4517,54.8016,54.4428,54.7119,64700.0
2014-10-17 14:50:00,60.98,61.06,60.66,60.82,47400.0,54.7029,54.7747,54.4158,54.5594,47400.0
2014-10-17 15:00:00,60.84,60.84,60.42,60.44,114900.0,54.5773,54.5773,54.2006,54.2185,114900.0
2014-10-17 15:10:00,60.43,60.79,60.43,60.48,95900.0,54.2095,54.5325,54.2095,54.2544,95900.0
2014-10-17 15:20:00,60.47,60.57,60.4,60.49,116600.0,54.2454,54.3351,54.1826,54.2633,116600.0
2014-10-17 15:30:00,60.48,60.58,60.34,60.47,118600.0,54.2544,54.3441,54.1288,54.2454,118600.0
2014-10-17 15:40:00,60.47,60.52,60.32,60.46,166800.0,54.2454,54.2903,54.1108,54.2364,166800.0
2014-10-17 15:50:00,60.47,60.54,60.34,60.42,238600.0,54.2454,54.3082,54.1288,54.2006,238600.0
2014-10-20 09:30:00,60.15,61.06,59.7,61.05,101000.0,53.9583,54.7747,53.5547,54.7657,101000.0
2014-10-20 09:40:00,61.15,61.79,60.95,60.99,51200.0,54.8554,55.4295,54.676,54.7119,51200.0
2014-10-20 09:50:00,61.01,61.37,60.7,61.37,40200.0,54.7298,55.0528,54.4517,55.0528,40200.0
2014-10-20 10:00:00,61.4,61.5,60.86,60.95,43100.0,55.0797,55.1694,54.5953,54.676,43100.0
2014-10-20 10:10:00,60.9,61.26,60.76,60.99,68300.0,54.6311,54.9541,54.5056,54.7119,68300.0
2014-10-20 10:20:00,61.06,61.69,61.04,61.44,76600.0,54.7747,55.3398,54.7567,55.1156,76600.0
2014-10-20 10:30:00,61.4,61.5,61.09,61.23,76500.0,55.0797,55.1694,54.8016,54.9272,76500.0
2014-10-20 10:40:00,61.27,61.76,61.27,61.52,42100.0,54.9631,55.4026,54.9631,55.1873,42100.0
2014-10-20 10:50:00,61.48,61.51,61.17,61.42,52200.0,55.1514,55.1783,54.8733,55.0976,52200.0
2014-10-20 11:00:00,61.39,61.5,61.22,61.48,49500.0,55.0707,55.1694,54.9182,55.1514,49500.0
2014-10-20 11:10:00,61.46,61.65,61.2,61.65,45100.0,55.1335,55.3039,54.9003,55.3039,45100.0
2014-10-20 11:20:00,61.64,61.65,61.27,61.34,67100.0,55.295,55.3039,54.9631,55.0258,67100.0
2014-10-20 11:30:00,61.32,61.46,61.15,61.43,29600.0,55.0079,55.1335,54.8554,55.1066,29600.0
2014-10-20 11:40:00,61.39,61.53,61.27,61.34,38000.0,55.0707,55.1963,54.9631,55.0258,38000.0
2014-10-20 11:50:00,61.33,61.33,61.02,61.14,30700.0,55.0169,55.0169,54.7388,54.8464,30700.0
2014-10-20 12:00:00,61.11,61.34,61.09,61.18,36400.0,54.8195,55.0258,54.8016,54.8823,36400.0
2014-10-20 12:10:00,61.17,61.39,61.15,61.17,41800.0,54.8733,55.0707,54.8554,54.8733,41800.0
2014-10-20 12:20:00,61.17,61.21,60.98,61.11,68500.0,54.8733,54.9092,54.7029,54.8195,68500.0
2014-10-20 12:30:00,61.11,61.37,60.92,61.28,70300.0,54.8195,55.0528,54.6491,54.972,70300.0
2014-10-20 12:40:00,61.29,61.34,61.04,61.16,41000.0,54.981,55.0258,54.7567,54.8644,41000.0
2014-10-20 12:50:00,61.18,61.31,61.07,61.14,24300.0,54.8823,54.9989,54.7836,54.8464,24300.0
2014-10-20 13:00:00,61.17,61.22,60.96,61.08,64500.0,54.8733,54.9182,54.685,54.7926,64500.0
2014-10-20 13:10:00,61.07,61.52,61.04,61.51,54400.0,54.7836,55.1873,54.7567,55.1783,54400.0
2014-10-20 13:20:00,61.51,61.68,61.44,61.6,40200.0,55.1783,55.3309,55.1156,55.2591,40200.0
2014-10-20 13:30:00,61.61,61.61,61.5,61.58,34500.0,55.2681,55.2681,55.1694,55.2411,34500.0
2014-10-20 13:40:00,61.58,61.62,61.4,61.41,32800.0,55.2411,55.277,55.0797,55.0886,32800.0
2014-10-20 13:50:00,61.43,61.5,61.37,61.38,36200.0,55.1066,55.1694,55.0528,55.0617,36200.0
2014-10-20 14:00:00,61.36,61.6,61.28,61.43,48200.0,55.0438,55.2591,54.972,55.1066,48200.0
2014-10-20 14:10:00,61.44,61.58,61.44,61.45,57200.0,55.1156,55.2411,55.1156,55.1245,57200.0
2014-10-20 14:20:00,61.46,61.59,61.3,61.43,46700.0,55.1335,55.2501,54.99,55.1066,46700.0
2014-10-20 14:30:00,61.42,61.53,61.32,61.48,35300.0,55.0976,55.1963,55.0079,55.1514,35300.0
2014-10-20 14:40:00,61.5,61.55,61.43,61.5,43600.0,55.1694,55.2142,55.1066,55.1694,43600.0
2014-10-20 14:50:00,61.53,61.59,61.35,61.52,45200.0,55.1963,55.2501,55.0348,55.1873,45200.0
2014-10-20 15:00:00,61.52,61.79,61.51,61.75,45400.0,55.1873,55.4295,55.1783,55.3936,45400.0
2014-10-20 15:10:00,61.75,61.91,61.73,61.77,105600.0,55.3936,55.5372,55.3757,55.4116,105600.0
2014-10-20 15:20:00,61.78,61.81,61.63,61.78,92500.0,55.4206,55.4475,55.286,55.4206,92500.0
2014-10-20 15:30:00,61.77,61.89,61.71,61.79,69400.0,55.4116,55.5192,55.3578,55.4295,69400.0
2014-10-20 15:40:00,61.81,61.93,61.74,61.76,105400.0,55.4475,55.5551,55.3847,55.4026,105400.0
2014-10-20 15:50:00,61.77,61.84,61.49,61.49,309700.0,55.4116,55.4744,55.1604,55.1604,309700.0
2014-10-21 09:30:00,63.34,63.89,63.26,63.74,283100.0,56.82,57.3134,56.7482,57.1788,283100.0
2014-10-21 09:40:00,63.74,64.07,63.5,63.74,164300.0,57.1788,57.4748,56.9635,57.1788,164300.0
2014-10-21 09:50:00,63.75,64.12,63.6,63.64,100300.0,57.1878,57.5197,57.0532,57.0891,100300.0
2014-10-21 10:00:00,63.65,63.74,63.44,63.47,91900.0,57.0981,57.1788,56.9097,56.9366,91900.0
2014-10-21 10:10:00,63.44,63.82,63.41,63.77,107900.0,56.9097,57.2506,56.8828,57.2057,107900.0
2014-10-21 10:20:00,63.8,64.2,63.75,64.03,137900.0,57.2326,57.5914,57.1878,57.4389,137900.0
2014-10-21 10:30:00,64.03,64.3,63.96,64.0,49900.0,57.4389,57.6812,57.3762,57.412,49900.0
2014-10-21 10:40:00,64.04,64.21,64.01,64.06,68400.0,57.4479,57.6004,57.421,57.4659,68400.0
2014-10-21 10:50:00,64.07,64.19,63.83,64.13,64100.0,57.4748,57.5825,57.2595,57.5287,64100.0
2014-10-21 11:00:00,64.15,64.2,63.91,63.93,52900.0,57.5466,57.5914,57.3313,57.3492,52900.0
2014-10-21 11:10:00,63.93,63.94,63.68,63.79,83900.0,57.3492,57.3582,57.125,57.2237,83900.0
2014-10-21 11:20:00,63.81,63.96,63.76,63.91,41600.0,57.2416,57.3762,57.1967,57.3313,41600.0
2014-10-21 11:30:00,63.95,64.0,63.8,63.88,46700.0,57.3672,57.412,57.2326,57.3044,46700.0
2014-10-21 11:40:00,63.87,64.04,63.81,63.82,48800.0,57.2954,57.4479,57.2416,57.2506,48800.0
2014-10-21 11:50:00,63.85,63.99,63.73,63.84,113800.0,57.2775,57.4031,57.1698,57.2685,113800.0
2014-10-21 12:00:00,63.84,63.88,63.73,63.78,56800.0,57.2685,57.3044,57.1698,57.2147,56800.0
2014-10-21 12:10:00,63.79,64.04,63.75,64.0,73200.0,57.2237,57.4479,57.1878,57.412,73200.0
2014-10-21 12:20:00,64.01,64.24,63.1,63.26,221400.0,57.421,57.6273,56.6047,56.7482,221400.0
2014-10-21 12:30:00,63.24,63.95,63.09,63.61,519200.0,56.7303,57.3672,56.5957,57.0622,519200.0
2014-10-21 12:40:00,63.66,63.86,63.18,63.24,350400.0,57.107,57.2864,56.6764,56.7303,350400.0
2014-10-21 12:50:00,63.24,63.37,62.81,63.26,381100.0,56.7303,56.8469,56.3445,56.7482,381100.0
2014-10-21 13:00:00,63.32,63.6,63.23,63.6,96700.0,56.802,57.0532,56.7213,57.0532,96700.0
2014-10-21 13:10:00,63.58,63.6,63.38,63.57,86400.0,57.0353,57.0532,56.8559,57.0263,86400.0
2014-10-21 13:20:00,63.54,63.65,63.42,63.61,96300.0,56.9994,57.0981,56.8917,57.0622,96300.0
2014-10-21 13:30:00,63.63,64.18,63.59,64.07,99800.0,57.0801,57.5735,57.0442,57.4748,99800.0
2014-10-21 13:40:00,64.06,64.35,64.01,64.2,74300.0,57.4659,57.726,57.421,57.5914,74300.0
2014-10-21 13:50:00,64.22,64.26,64.1,64.14,31800.0,57.6094,57.6453,57.5017,57.5376,31800.0
2014-10-21 14:00:00,64.14,64.16,64.0,64.14,65500.0,57.5376,57.5556,57.412,57.5376,65500.0
2014-10-21 14:10:00,64.15,64.33,64.12,64.28,89100.0,57.5466,57.7081,57.5197,57.6632,89100.0
2014-10-21 14:20:00,64.29,64.49,64.07,64.49,53800.0,57.6722,57.8516,57.4748,57.8516,53800.0
2014-10-21 14:30:00,64.47,64.73,64.38,64.47,92500.0,57.8337,58.0669,57.7529,57.8337,92500.0
2014-10-21 14:40:00,64.45,64.48,64.15,64.36,101400.0,57.8157,57.8426,57.5466,57.735,101400.0
2014-10-21 14:50:00,64.39,64.72,64.27,64.66,78600.0,57.7619,58.0579,57.6542,58.0041,78600.0
2014-10-21 15:00:00,64.65,65.09,64.6,64.93,92200.0,57.9951,58.3898,57.9503,58.2463,92200.0
2014-10-21 15:10:00,64.91,65.01,64.67,64.78,93900.0,58.2284,58.3181,58.0131,58.1117,93900.0
2014-10-21 15:20:00,64.77,64.94,64.74,64.92,73100.0,58.1028,58.2553,58.0759,58.2373,73100.0
2014-10-21 15:30:00,64.92,64.95,64.45,64.46,87700.0,58.2373,58.2642,57.8157,57.8247,87700.0
2014-10-21 15:40:00,64.46,64.69,64.38,64.59,191300.0,57.8247,58.031,57.7529,57.9413,191300.0
2014-10-21 15:50:00,64.61,64.73,64.39,64.62,381400.0,57.9592,58.0669,57.7619,57.9682,381400.0
2014-10-22 09:30:00,65.39,65.5,64.5,64.66,221500.0,58.659,58.7576,57.8606,58.0041,221500.0
2014-10-22 09:40:00,64.58,65.08,64.3,64.81,104400.0,57.9323,58.3809,57.6812,58.1387,104400.0
2014-10-22 09:50:00,64.83,65.27,64.82,65.17,56300.0,58.1566,58.5513,58.1476,58.4616,56300.0
2014-10-22 10:00:00,65.19,65.24,64.46,64.46,86400.0,58.4795,58.5244,57.8247,57.8247,86400.0
2014-10-22 10:10:00,64.43,65.15,64.38,65.13,109000.0,57.7978,58.4437,57.7529,58.4257,109000.0
2014-10-22 10:20:00,65.15,65.38,65.08,65.31,75600.0,58.4437,58.65,58.3809,58.5872,75600.0
2014-10-22 10:30:00,65.28,65.47,65.03,65.38,87400.0,58.5603,58.7307,58.336,58.65,87400.0
2014-10-22 10:40:00,65.39,65.46,65.16,65.32,76900.0,58.659,58.7217,58.4526,58.5962,76900.0
2014-10-22 10:50:00,65.33,65.49,65.27,65.4,122600.0,58.6051,58.7487,58.5513,58.6679,122600.0
2014-10-22 11:00:00,65.43,65.61,65.36,65.61,95000.0,58.6948,58.8563,58.632,58.8563,95000.0
2014-10-22 11:10:00,65.61,65.87,65.59,65.68,79000.0,58.8563,59.0895,58.8384,58.9191,79000.0
2014-10-22 11:20:00,65.66,65.87,65.52,65.59,107100.0,58.9012,59.0895,58.7756,58.8384,107100.0
2014-10-22 11:30:00,65.61,65.77,65.39,65.43,89300.0,58.8563,58.9998,58.659,58.6948,89300.0
2014-10-22 11:40:00,65.4,65.84,65.38,65.67,82400.0,58.6679,59.0626,58.65,58.9101,82400.0
2014-10-22 11:50:00,65.73,65.85,65.41,65.46,79000.0,58.964,59.0716,58.6769,58.7217,79000.0
2014-10-22 12:00:00,65.46,65.65,65.27,65.4,92700.0,58.7217,58.8922,58.5513,58.6679,92700.0
2014-10-22 12:10:00,65.43,65.56,65.2,65.22,69800.0,58.6948,58.8115,58.4885,58.5065,69800.0
2014-10-22 12:20:00,65.19,65.5,65.19,65.24,78300.0,58.4795,58.7576,58.4795,58.5244,78300.0
2014-10-22 12:30:00,65.25,65.26,64.98,65.08,140800.0,58.5334,58.5423,58.2912,58.3809,140800.0
2014-10-22 12:40:00,65.06,65.27,64.63,64.69,79100.0,58.3629,58.5513,57.9772,58.031,79100.0
2014-10-22 12:50:00,64.64,64.96,64.5,64.89,79800.0,57.9862,58.2732,57.8606,58.2104,79800.0
2014-10-22 13:00:00,64.9,65.15,64.8,64.97,112500.0,58.2194,58.4437,58.1297,58.2822,112500.0
2014-10-22 13:10:00,65.0,65.31,64.83,65.3,51400.0,58.3091,58.5872,58.1566,58.5782,51400.0
2014-10-22 13:20:00,65.27,65.27,64.84,64.87,110600.0,58.5513,58.5513,58.1656,58.1925,110600.0
2014-10-22 13:30:00,64.86,64.88,64.61,64.63,103100.0,58.1835,58.2015,57.9592,57.9772,103100.0
2014-10-22 13:40:00,64.63,64.63,64.41,64.5,99700.0,57.9772,57.9772,57.7798,57.8606,99700.0
2014-10-22 13:50:00,64.5,64.51,64.32,64.36,42500.0,57.8606,57.8695,57.6991,57.735,42500.0
2014-10-22 14:00:00,64.32,64.39,64.13,64.3,81100.0,57.6991,57.7619,57.5287,57.6812,81100.0
2014-10-22 14:10:00,64.3,64.41,64.25,64.34,75200.0,57.6812,57.7798,57.6363,57.717,75200.0
2014-10-22 14:20:00,64.36,64.4,63.94,64.09,115900.0,57.735,57.7709,57.3582,57.4928,115900.0
2014-10-22 14:30:00,64.09,64.26,63.95,64.16,70100.0,57.4928,57.6453,57.3672,57.5556,70100.0
2014-10-22 14:40:00,64.16,64.18,64.06,64.17,114400.0,57.5556,57.5735,57.4659,57.5645,114400.0
2014-10-22 14:50:00,64.14,64.31,63.92,64.31,87000.0,57.5376,57.6901,57.3403,57.6901,87000.0
2014-10-22 15:00:00,64.31,64.43,64.27,64.33,145700.0,57.6901,57.7978,57.6542,57.7081,145700.0
2014-10-22 15:10:00,64.34,64.41,64.19,64.29,130200.0,57.717,57.7798,57.5825,57.6722,130200.0
2014-10-22 15:20:00,64.28,64.47,64.16,64.41,66300.0,57.6632,57.8337,57.5556,57.7798,66300.0
2014-10-22 15:30:00,64.44,64.5,64.11,64.17,104000.0,57.8067,57.8606,57.5107,57.5645,104000.0
2014-10-22 15:40:00,64.17,64.19,63.97,64.0,112800.0,57.5645,57.5825,57.3851,57.412,112800.0
2014-10-22 15:50:00,63.99,64.23,63.97,64.11,209100.0,57.4031,57.6184,57.3851,57.5107,209100.0
2014-10-23 09:30:00,65.98,66.0,63.0,64.43,639000.0,59.1882,59.2062,56.515,57.7978,639000.0
2014-10-23 09:40:00,64.27,64.82,63.57,64.16,484600.0,57.6542,58.1476,57.0263,57.5556,484600.0
2014-10-23 09:50:00,64.16,64.29,63.25,63.52,631700.0,57.5556,57.6722,56.7392,56.9814,631700.0
2014-10-23 10:00:00,63.52,63.88,63.32,63.46,263800.0,56.9814,57.3044,56.802,56.9276,263800.0
2014-10-23 10:10:00,63.51,64.63,63.42,64.57,229300.0,56.9725,57.9772,56.8917,57.9234,229300.0
2014-10-23 10:20:00,64.57,64.68,64.02,64.02,174500.0,57.9234,58.022,57.43,57.43,174500.0
2014-10-23 10:30:00,64.02,64.14,63.51,63.54,156700.0,57.43,57.5376,56.9725,56.9994,156700.0
2014-10-23 10:40:00,63.53,63.73,62.07,63.33,388900.0,56.9904,57.1698,55.6807,56.811,388900.0
2014-10-23 10:50:00,63.34,63.52,62.91,62.91,204000.0,56.82,56.9814,56.4342,56.4342,204000.0
2014-10-23 11:00:00,62.92,62.97,62.47,62.72,251100.0,56.4432,56.4881,56.0395,56.2638,251100.0
2014-10-23 11:10:00,62.73,62.75,62.47,62.53,200100.0,56.2728,56.2907,56.0395,56.0934,200100.0
2014-10-23 11:20:00,62.55,63.36,62.31,63.1,302200.0,56.1113,56.8379,55.896,56.6047,302200.0
2014-10-23 11:30:00,63.06,63.41,62.78,62.99,163000.0,56.5688,56.8828,56.3176,56.506,163000.0
2014-10-23 11:40:00,62.96,63.0,62.7,62.88,107000.0,56.4791,56.515,56.2459,56.4073,107000.0
2014-10-23 11:50:00,62.86,62.91,62.64,62.66,91300.0,56.3894,56.4342,56.192,56.21,91300.0
2014-10-23 12:00:00,62.66,62.66,61.93,62.26,274200.0,56.21,56.21,55.5551,55.8511,274200.0
2014-10-23 12:10:00,62.23,62.26,61.65,61.99,193300.0,55.8242,55.8511,55.3039,55.6089,193300.0
2014-10-23 12:20:00,62.0,64.52,61.95,62.74,196300.0,55.6179,57.8785,55.5731,56.2817,196300.0
2014-10-23 12:30:00,62.75,63.0,62.25,62.37,189200.0,56.2907,56.515,55.8422,55.9498,189200.0
2014-10-23 12:40:00,62.36,62.64,62.19,62.39,188000.0,55.9409,56.192,55.7884,55.9678,188000.0
2014-10-23 12:50:00,62.39,62.74,62.34,62.43,79000.0,55.9678,56.2817,55.9229,56.0036,79000.0
2014-10-23 13:00:00,62.42,62.44,62.25,62.39,92300.0,55.9947,56.0126,55.8422,55.9678,92300.0
2014-10-23 13:10:00,62.39,62.41,61.97,61.98,180400.0,55.9678,55.9857,55.591,55.6,180400.0
2014-10-23 13:20:00,61.98,62.38,61.95,62.31,166700.0,55.6,55.9588,55.5731,55.896,166700.0
2014-10-23 13:30:00,62.32,62.46,62.27,62.43,94500.0,55.905,56.0306,55.8601,56.0036,94500.0
2014-10-23 13:40:00,62.42,62.6,62.21,62.53,80800.0,55.9947,56.1561,55.8063,56.0934,80800.0
2014-10-23 13:50:00,62.54,62.64,62.5,62.55,126100.0,56.1023,56.192,56.0664,56.1113,126100.0
2014-10-23 14:00:00,62.56,62.83,62.54,62.74,82900.0,56.1203,56.3625,56.1023,56.2817,82900.0
2014-10-23 14:10:00,62.74,63.01,62.7,62.9,125600.0,56.2817,56.5239,56.2459,56.4253,125600.0
2014-10-23 14:20:00,62.9,62.94,62.77,62.84,135100.0,56.4253,56.4612,56.3086,56.3714,135100.0
2014-10-23 14:30:00,62.82,62.93,62.8,62.87,170300.0,56.3535,56.4522,56.3356,56.3984,170300.0
2014-10-23 14:40:00,62.86,63.0,62.82,62.98,151000.0,56.3894,56.515,56.3535,56.497,151000.0
2014-10-23 14:50:00,62.99,63.02,62.78,63.0,220900.0,56.506,56.5329,56.3176,56.515,220900.0
2014-10-23 15:00:00,63.0,63.01,62.56,62.71,225600.0,56.515,56.5239,56.1203,56.2548,225600.0
2014-10-23 15:10:00,62.68,63.07,62.6,62.95,185900.0,56.2279,56.5778,56.1561,56.4701,185900.0
2014-10-23 15:20:00,62.9,63.53,62.86,63.53,199000.0,56.4253,56.9904,56.3894,56.9904,199000.0
2014-10-23 15:30:00,63.54,64.4,63.39,64.3,249300.0,56.9994,57.7709,56.8648,57.6812,249300.0
2014-10-23 15:40:00,64.29,64.45,64.07,64.39,321300.0,57.6722,57.8157,57.4748,57.7619,321300.0
2014-10-23 15:50:00,64.4,64.52,63.96,64.18,747000.0,57.7709,57.8785,57.3762,57.5735,747000.0
2014-10-24 09:30:00,64.51,65.48,64.14,65.21,184400.0,57.8695,58.7397,57.5376,58.4975,184400.0
2014-10-24 09:40:00,65.23,65.88,65.12,65.17,145100.0,58.5154,59.0985,58.4167,58.4616,145100.0
2014-10-24 09:50:00,65.17,65.45,64.76,65.25,126200.0,58.4616,58.7128,58.0938,58.5334,126200.0
2014-10-24 10:00:00,65.19,65.5,64.84,65.14,126800.0,58.4795,58.7576,58.1656,58.4347,126800.0
2014-10-24 10:10:00,65.12,65.42,65.02,65.36,77700.0,58.4167,58.6859,58.327,58.632,77700.0
2014-10-24 10:20:00,65.38,65.42,65.22,65.35,65000.0,58.65,58.6859,58.5065,58.6231,65000.0
2014-10-24 10:30:00,65.36,65.44,65.12,65.13,90200.0,58.632,58.7038,58.4167,58.4257,90200.0
2014-10-24 10:40:00,65.14,65.34,65.0,65.02,83700.0,58.4347,58.6141,58.3091,58.327,83700.0
2014-10-24 10:50:00,65.01,65.31,64.95,65.3,114300.0,58.3181,58.5872,58.2642,58.5782,114300.0
2014-10-24 11:00:00,65.25,65.28,64.91,64.91,132800.0,58.5334,58.5603,58.2284,58.2284,132800.0
2014-10-24 11:10:00,64.91,64.95,64.7,64.77,117300.0,58.2284,58.2642,58.04,58.1028,117300.0
2014-10-24 11:20:00,64.78,64.95,64.76,64.83,70200.0,58.1117,58.2642,58.0938,58.1566,70200.0
2014-10-24 11:30:00,64.83,65.17,64.78,65.16,60300.0,58.1566,58.4616,58.1117,58.4526,60300.0
2014-10-24 11:40:00,65.17,65.33,65.08,65.3,45600.0,58.4616,58.6051,58.3809,58.5782,45600.0
2014-10-24 11:50:00,65.3,65.48,65.26,65.46,51000.0,58.5782,58.7397,58.5423,58.7217,51000.0
2014-10-24 12:00:00,65.45,65.54,65.39,65.54,44700.0,58.7128,58.7935,58.659,58.7935,44700.0
2014-10-24 12:10:00,65.54,65.9,65.5,65.8,85000.0,58.7935,59.1165,58.7576,59.0268,85000.0
2014-10-24 12:20:00,65.82,65.87,65.62,65.77,69000.0,59.0447,59.0895,58.8653,58.9998,69000.0
2014-10-24 12:30:00,65.76,65.86,65.69,65.69,65200.0,58.9909,59.0806,58.9281,58.9281,65200.0
2014-10-24 12:40:00,65.68,65.7,65.38,65.44,51900.0,58.9191,58.937,58.65,58.7038,51900.0
2014-10-24 12:50:00,65.44,65.45,65.06,65.1,74200.0,58.7038,58.7128,58.3629,58.3988,74200.0
2014-10-24 13:00:00,65.1,65.16,64.97,64.99,107700.0,58.3988,58.4526,58.2822,58.3001,107700.0
2014-10-24 13:10:00,64.99,65.08,64.79,64.9,57300.0,58.3001,58.3809,58.1207,58.2194,57300.0
2014-10-24 13:20:00,64.89,65.13,64.88,65.12,64400.0,58.2104,58.4257,58.2015,58.4167,64400.0
2014-10-24 13:30:00,65.13,65.33,65.06,65.28,54200.0,58.4257,58.6051,58.3629,58.5603,54200.0
2014-10-24 13:40:00,65.28,65.29,65.12,65.25,45800.0,58.5603,58.5692,58.4167,58.5334,45800.0
2014-10-24 13:50:00,65.24,65.27,64.98,65.17,48800.0,58.5244,58.5513,58.2912,58.4616,48800.0
2014-10-24 14:00:00,65.17,65.24,65.02,65.22,43500.0,58.4616,58.5244,58.327,58.5065,43500.0
2014-10-24 14:10:00,65.22,65.39,65.15,65.16,53200.0,58.5065,58.659,58.4437,58.4526,53200.0
2014-10-24 14:20:00,65.14,65.34,65.11,65.26,50300.0,58.4347,58.6141,58.4078,58.5423,50300.0
2014-10-24 14:30:00,65.25,65.28,65.09,65.2,72900.0,58.5334,58.5603,58.3898,58.4885,72900.0
2014-10-24 14:40:00,65.2,65.37,65.17,65.29,50800.0,58.4885,58.641,58.4616,58.5692,50800.0
2014-10-24 14:50:00,65.28,65.31,65.16,65.28,85000.0,58.5603,58.5872,58.4526,58.5603,85000.0
2014-10-24 15:00:00,65.27,65.59,65.27,65.45,90300.0,58.5513,58.8384,58.5513,58.7128,90300.0
2014-10-24 15:10:00,65.45,65.45,65.33,65.43,109100.0,58.7128,58.7128,58.6051,58.6948,109100.0
2014-10-24 15:20:00,65.43,65.43,65.28,65.38,102900.0,58.6948,58.6948,58.5603,58.65,102900.0
2014-10-24 15:30:00,65.38,65.56,65.32,65.54,126000.0,58.65,58.8115,58.5962,58.7935,126000.0
2014-10-24 15:40:00,65.53,65.59,65.46,65.5,149300.0,58.7845,58.8384,58.7217,58.7576,149300.0
2014-10-24 15:50:00,65.51,65.6,65.32,65.52,209700.0,58.7666,58.8473,58.5962,58.7756,209700.0
2014-10-27 09:30:00,65.37,65.61,64.6,65.11,214500.0,58.641,58.8563,57.9503,58.4078,214500.0
2014-10-27 09:40:00,65.1,65.28,64.83,64.83,48900.0,58.3988,58.5603,58.1566,58.1566,48900.0
2014-10-27 09:50:00,64.84,64.89,64.18,64.46,80900.0,58.1656,58.2104,57.5735,57.8247,80900.0
2014-10-27 10:00:00,64.46,64.46,64.0,64.21,78900.0,57.8247,57.8247,57.412,57.6004,78900.0
2014-10-27 10:10:00,64.24,64.55,64.11,64.46,152300.0,57.6273,57.9054,57.5107,57.8247,152300.0
2014-10-27 10:20:00,64.46,64.48,64.07,64.08,67800.0,57.8247,57.8426,57.4748,57.4838,67800.0
2014-10-27 10:30:00,64.08,64.19,63.77,63.79,89800.0,57.4838,57.5825,57.2057,57.2237,89800.0
2014-10-27 10:40:00,63.82,64.71,63.82,64.71,97400.0,57.2506,58.049,57.2506,58.049,97400.0
2014-10-27 10:50:00,64.72,64.92,64.58,64.91,105700.0,58.0579,58.2373,57.9323,58.2284,105700.0
2014-10-27 11:00:00,64.9,65.26,64.85,65.26,67700.0,58.2194,58.5423,58.1745,58.5423,67700.0
2014-10-27 11:10:00,65.31,65.37,65.11,65.24,41000.0,58.5872,58.641,58.4078,58.5244,41000.0
2014-10-27 11:20:00,65.24,65.33,65.04,65.33,29300.0,58.5244,58.6051,58.345,58.6051,29300.0
2014-10-27 11:30:00,65.35,65.47,64.98,65.03,39700.0,58.6231,58.7307,58.2912,58.336,39700.0
2014-10-27 11:40:00,65.03,65.11,64.9,65.0,30300.0,58.336,58.4078,58.2194,58.3091,30300.0
2014-10-27 11:50:00,64.92,64.96,64.78,64.8,28600.0,58.2373,58.2732,58.1117,58.1297,28600.0
2014-10-27 12:00:00,64.79,65.28,64.79,65.24,45100.0,58.1207,58.5603,58.1207,58.5244,45100.0
2014-10-27 12:10:00,65.24,65.35,65.14,65.25,43000.0,58.5244,58.6231,58.4347,58.5334,43000.0
2014-10-27 12:20:00,65.31,65.41,65.14,65.18,26400.0,58.5872,58.6769,58.4347,58.4706,26400.0
2014-10-27 12:30:00,65.24,65.47,65.13,65.45,46700.0,58.5244,58.7307,58.4257,58.7128,46700.0
2014-10-27 12:40:00,65.47,65.64,65.41,65.51,44800.0,58.7307,58.8832,58.6769,58.7666,44800.0
2014-10-27 12:50:00,65.52,65.72,65.48,65.68,69300.0,58.7756,58.955,58.7397,58.9191,69300.0
2014-10-27 13:00:00,65.68,65.83,65.64,65.65,39400.0,58.9191,59.0537,58.8832,58.8922,39400.0
2014-10-27 13:10:00,65.68,65.87,65.63,65.77,28200.0,58.9191,59.0895,58.8742,58.9998,28200.0
2014-10-27 13:20:00,65.73,65.8,65.56,65.64,34900.0,58.964,59.0268,58.8115,58.8832,34900.0
2014-10-27 13:30:00,65.6,65.68,65.36,65.38,29300.0,58.8473,58.9191,58.632,58.65,29300.0
2014-10-27 13:40:00,65.38,65.44,65.23,65.39,28700.0,58.65,58.7038,58.5154,58.659,28700.0
2014-10-27 13:50:00,65.4,65.47,65.32,65.4,26100.0,58.6679,58.7307,58.5962,58.6679,26100.0
2014-10-27 14:00:00,65.36,65.57,65.34,65.55,21000.0,58.632,58.8204,58.6141,58.8025,21000.0
2014-10-27 14:10:00,65.53,65.58,65.39,65.46,53400.0,58.7845,58.8294,58.659,58.7217,53400.0
2014-10-27 14:20:00,65.45,65.5,65.31,65.47,32400.0,58.7128,58.7576,58.5872,58.7307,32400.0
2014-10-27 14:30:00,65.46,65.5,65.27,65.42,28800.0,58.7217,58.7576,58.5513,58.6859,28800.0
2014-10-27 14:40:00,65.42,65.49,65.28,65.41,25500.0,58.6859,58.7487,58.5603,58.6769,25500.0
2014-10-27 14:50:00,65.44,65.49,65.24,65.28,33300.0,58.7038,58.7487,58.5244,58.5603,33300.0
2014-10-27 15:00:00,65.28,65.59,65.28,65.46,41000.0,58.5603,58.8384,58.5603,58.7217,41000.0
2014-10-27 15:10:00,65.48,65.79,65.48,65.72,51700.0,58.7397,59.0178,58.7397,58.955,51700.0
2014-10-27 15:20:00,65.7,65.71,65.53,65.58,29800.0,58.937,58.946,58.7845,58.8294,29800.0
2014-10-27 15:30:00,65.59,65.78,65.53,65.69,63500.0,58.8384,59.0088,58.7845,58.9281,63500.0
2014-10-27 15:40:00,65.68,65.84,65.63,65.83,82100.0,58.9191,59.0626,58.8742,59.0537,82100.0
2014-10-27 15:50:00,65.83,65.95,65.71,65.77,139200.0,59.0537,59.1613,58.946,58.9998,139200.0
2014-10-28 09:30:00,65.42,66.25,65.42,66.11,123100.0,58.6859,59.4304,58.6859,59.3048,123100.0
2014-10-28 09:40:00,66.05,66.4,65.58,66.31,82500.0,59.251,59.565,58.8294,59.4843,82500.0
2014-10-28 09:50:00,66.32,66.74,66.26,66.35,113600.0,59.4932,59.87,59.4394,59.5201,113600.0
2014-10-28 10:00:00,66.34,66.53,66.15,66.31,79300.0,59.5112,59.6816,59.3407,59.4843,79300.0
2014-10-28 10:10:00,66.28,66.47,66.19,66.29,36200.0,59.4573,59.6278,59.3766,59.4663,36200.0
2014-10-28 10:20:00,66.25,66.46,66.17,66.41,41000.0,59.4304,59.6188,59.3587,59.574,41000.0
2014-10-28 10:30:00,66.38,66.85,66.3,66.82,32800.0,59.547,59.9687,59.4753,59.9418,32800.0
2014-10-28 10:40:00,66.81,67.14,66.79,66.92,81800.0,59.9328,60.2288,59.9148,60.0315,81800.0
2014-10-28 10:50:00,66.92,66.92,66.67,66.76,116600.0,60.0315,60.0315,59.8072,59.8879,116600.0
2014-10-28 11:00:00,66.79,67.32,66.79,67.07,97700.0,59.9148,60.3903,59.9148,60.166,97700.0
2014-10-28 11:10:00,67.06,67.11,66.89,67.0,48100.0,60.157,60.2019,60.0045,60.1032,48100.0
2014-10-28 11:20:00,67.0,67.07,66.92,66.97,60400.0,60.1032,60.166,60.0315,60.0763,60400.0
2014-10-28 11:30:00,66.97,67.01,66.77,66.78,65300.0,60.0763,60.1122,59.8969,59.9059,65300.0
2014-10-28 11:40:00,66.78,66.87,66.75,66.8,39900.0,59.9059,59.9866,59.879,59.9238,39900.0
2014-10-28 11:50:00,66.77,66.82,66.66,66.67,29600.0,59.8969,59.9418,59.7982,59.8072,29600.0
2014-10-28 12:00:00,66.65,66.65,66.3,66.32,50200.0,59.7893,59.7893,59.4753,59.4932,50200.0
2014-10-28 12:10:00,66.34,66.52,66.22,66.35,66600.0,59.5112,59.6726,59.4035,59.5201,66600.0
2014-10-28 12:20:00,66.36,66.52,66.19,66.25,36600.0,59.5291,59.6726,59.3766,59.4304,36600.0
2014-10-28 12:30:00,66.26,66.3,66.15,66.17,45700.0,59.4394,59.4753,59.3407,59.3587,45700.0
2014-10-28 12:40:00,66.16,66.16,65.88,65.95,32700.0,59.3497,59.3497,59.0985,59.1613,32700.0
2014-10-28 12:50:00,65.94,66.33,65.89,66.33,57300.0,59.1523,59.5022,59.1075,59.5022,57300.0
2014-10-28 13:00:00,66.31,66.84,66.31,66.83,53300.0,59.4843,59.9597,59.4843,59.9507,53300.0
2014-10-28 13:10:00,66.84,66.97,66.55,66.6,65200.0,59.9597,60.0763,59.6995,59.7444,65200.0
2014-10-28 13:20:00,66.64,67.16,66.63,66.93,57200.0,59.7803,60.2468,59.7713,60.0404,57200.0
2014-10-28 13:30:00,66.96,67.11,66.87,67.11,40300.0,60.0673,60.2019,59.9866,60.2019,40300.0
2014-10-28 13:40:00,67.1,67.26,67.02,67.03,57300.0,60.1929,60.3365,60.1212,60.1301,57300.0
2014-10-28 13:50:00,67.05,67.49,67.04,67.46,57400.0,60.1481,60.5428,60.1391,60.5159,57400.0
2014-10-28 14:00:00,67.43,67.65,67.33,67.37,70200.0,60.489,60.6863,60.3993,60.4351,70200.0
2014-10-28 14:10:00,67.35,67.38,67.04,67.08,46900.0,60.4172,60.4441,60.1391,60.175,46900.0
2014-10-28 14:20:00,67.09,67.39,67.09,67.32,58700.0,60.184,60.4531,60.184,60.3903,58700.0
2014-10-28 14:30:00,67.33,67.37,67.18,67.23,59700.0,60.3993,60.4351,60.2647,60.3096,59700.0
2014-10-28 14:40:00,67.22,67.27,67.1,67.12,37300.0,60.3006,60.3454,60.1929,60.2109,37300.0
2014-10-28 14:50:00,67.11,67.35,66.97,67.3,106100.0,60.2019,60.4172,60.0763,60.3723,106100.0
2014-10-28 15:00:00,67.29,67.5,67.23,67.32,77200.0,60.3634,60.5518,60.3096,60.3903,77200.0
2014-10-28 15:10:00,67.31,67.43,67.24,67.3,147300.0,60.3813,60.489,60.3185,60.3723,147300.0
2014-10-28 15:20:00,67.29,67.31,67.13,67.14,97000.0,60.3634,60.3813,60.2198,60.2288,97000.0
2014-10-28 15:30:00,67.16,67.4,67.15,67.38,63500.0,60.2468,60.4621,60.2378,60.4441,63500.0
2014-10-28 15:40:00,67.37,67.41,67.18,67.19,164700.0,60.4351,60.471,60.2647,60.2737,164700.0
2014-10-28 15:50:00,67.2,67.58,67.2,67.58,206300.0,60.2826,60.6235,60.2826,60.6235,206300.0
2014-10-29 09:30:00,67.29,67.92,66.96,67.42,105800.0,60.3634,60.9285,60.0673,60.48,105800.0
2014-10-29 09:40:00,67.5,67.75,67.34,67.4,137700.0,60.5518,60.776,60.4082,60.4621,137700.0
2014-10-29 09:50:00,67.43,67.5,67.19,67.37,93400.0,60.489,60.5518,60.2737,60.4351,93400.0
2014-10-29 10:00:00,67.35,67.39,66.73,66.75,78200.0,60.4172,60.4531,59.861,59.879,78200.0
2014-10-29 10:10:00,66.73,67.08,66.65,66.83,83000.0,59.861,60.175,59.7893,59.9507,83000.0
2014-10-29 10:20:00,66.8,66.89,66.11,66.49,126200.0,59.9238,60.0045,59.3048,59.6457,126200.0
2014-10-29 10:30:00,66.52,66.89,66.47,66.86,57700.0,59.6726,60.0045,59.6278,59.9776,57700.0
2014-10-29 10:40:00,66.9,66.9,66.37,66.37,47200.0,60.0135,60.0135,59.5381,59.5381,47200.0
2014-10-29 10:50:00,66.38,66.51,66.19,66.21,70000.0,59.547,59.6637,59.3766,59.3945,70000.0
2014-10-29 11:00:00,66.21,66.42,66.16,66.29,77400.0,59.3945,59.5829,59.3497,59.4663,77400.0
2014-10-29 11:10:00,66.33,66.38,66.25,66.26,67600.0,59.5022,59.547,59.4304,59.4394,67600.0
2014-10-29 11:20:00,66.27,66.31,66.16,66.19,59100.0,59.4484,59.4843,59.3497,59.3766,59100.0
2014-10-29 11:30:00,66.19,66.35,66.01,66.26,70600.0,59.3766,59.5201,59.2151,59.4394,70600.0
2014-10-29 11:40:00,66.25,66.66,66.25,66.47,64300.0,59.4304,59.7982,59.4304,59.6278,64300.0
2014-10-29 11:50:00,66.47,66.65,66.36,66.65,42800.0,59.6278,59.7893,59.5291,59.7893,42800.0
2014-10-29 12:00:00,66.66,66.69,66.45,66.63,51700.0,59.7982,59.8251,59.6098,59.7713,51700.0
2014-10-29 12:10:00,66.63,66.81,66.56,66.58,41100.0,59.7713,59.9328,59.7085,59.7265,41100.0
2014-10-29 12:20:00,66.55,66.66,66.33,66.38,28300.0,59.6995,59.7982,59.5022,59.547,28300.0
2014-10-29 12:30:00,66.35,66.46,66.21,66.45,72900.0,59.5201,59.6188,59.3945,59.6098,72900.0
2014-10-29 12:40:00,66.45,66.48,66.2,66.26,43100.0,59.6098,59.6368,59.3856,59.4394,43100.0
2014-10-29 12:50:00,66.27,66.33,66.18,66.3,30000.0,59.4484,59.5022,59.3676,59.4753,30000.0
2014-10-29 13:00:00,66.31,66.39,66.21,66.35,32700.0,59.4843,59.556,59.3945,59.5201,32700.0
2014-10-29 13:10:00,66.35,66.43,66.22,66.28,15600.0,59.5201,59.5919,59.4035,59.4573,15600.0
2014-10-29 13:20:00,66.31,66.31,66.08,66.08,32300.0,59.4843,59.4843,59.2779,59.2779,32300.0
2014-10-29 13:30:00,66.1,66.18,65.93,66.0,37200.0,59.2959,59.3676,59.1434,59.2062,37200.0
2014-10-29 13:40:00,66.03,66.39,65.95,66.32,43900.0,59.2331,59.556,59.1613,59.4932,43900.0
2014-10-29 13:50:00,66.32,66.33,66.2,66.27,17700.0,59.4932,59.5022,59.3856,59.4484,17700.0
2014-10-29 14:00:00,66.27,66.27,65.59,65.92,65300.0,59.4484,59.4484,58.8384,59.1344,65300.0
2014-10-29 14:10:00,65.98,66.18,65.54,65.75,46900.0,59.1882,59.3676,58.7935,58.9819,46900.0
2014-10-29 14:20:00,65.8,66.23,65.8,66.23,43200.0,59.0268,59.4125,59.0268,59.4125,43200.0
2014-10-29 14:30:00,66.23,66.39,66.0,66.05,55400.0,59.4125,59.556,59.2062,59.251,55400.0
2014-10-29 14:40:00,66.05,66.24,65.81,65.89,44400.0,59.251,59.4215,59.0357,59.1075,44400.0
2014-10-29 14:50:00,65.93,66.28,65.76,66.25,59500.0,59.1434,59.4573,58.9909,59.4304,59500.0
2014-10-29 15:00:00,66.25,66.5,66.01,66.07,77100.0,59.4304,59.6547,59.2151,59.269,77100.0
2014-10-29 15:10:00,66.13,66.57,66.1,66.57,47100.0,59.3228,59.7175,59.2959,59.7175,47100.0
2014-10-29 15:20:00,66.59,66.77,66.43,66.74,39500.0,59.7354,59.8969,59.5919,59.87,39500.0
2014-10-29 15:30:00,66.76,67.0,66.69,66.95,94100.0,59.8879,60.1032,59.8251,60.0584,94100.0
2014-10-29 15:40:00,66.97,67.17,66.92,67.03,98700.0,60.0763,60.2557,60.0315,60.1301,98700.0
2014-10-29 15:50:00,67.08,67.12,66.92,67.06,103000.0,60.175,60.2109,60.0315,60.157,103000.0
2014-10-30 09:30:00,66.45,66.88,66.15,66.31,137600.0,59.6098,59.9956,59.3407,59.4843,137600.0
2014-10-30 09:40:00,66.3,66.46,65.93,66.4,93600.0,59.4753,59.6188,59.1434,59.565,93600.0
2014-10-30 09:50:00,66.4,66.47,64.57,64.69,165800.0,59.565,59.6278,57.9234,58.031,165800.0
2014-10-30 10:00:00,64.68,64.72,64.13,64.43,193300.0,58.022,58.0579,57.5287,57.7978,193300.0
2014-10-30 10:10:00,64.44,65.03,64.19,64.89,159800.0,57.8067,58.336,57.5825,58.2104,159800.0
2014-10-30 10:20:00,64.9,65.31,64.76,65.19,89800.0,58.2194,58.5872,58.0938,58.4795,89800.0
2014-10-30 10:30:00,65.2,65.2,64.49,64.55,98900.0,58.4885,58.4885,57.8516,57.9054,98900.0
2014-10-30 10:40:00,64.55,64.56,64.05,64.08,121400.0,57.9054,57.9144,57.4569,57.4838,121400.0
2014-10-30 10:50:00,64.08,64.08,63.78,63.94,230400.0,57.4838,57.4838,57.2147,57.3582,230400.0
2014-10-30 11:00:00,63.95,64.11,63.56,63.73,188700.0,57.3672,57.5107,57.0173,57.1698,188700.0
2014-10-30 11:10:00,63.74,63.95,63.52,63.89,87200.0,57.1788,57.3672,56.9814,57.3134,87200.0
2014-10-30 11:20:00,63.9,64.24,63.9,64.19,80100.0,57.3223,57.6273,57.3223,57.5825,80100.0
2014-10-30 11:30:00,64.2,64.5,64.06,64.48,61300.0,57.5914,57.8606,57.4659,57.8426,61300.0
2014-10-30 11:40:00,64.5,64.78,64.25,64.67,182400.0,57.8606,58.1117,57.6363,58.0131,182400.0
2014-10-30 11:50:00,64.68,64.85,64.5,64.73,82600.0,58.022,58.1745,57.8606,58.0669,82600.0
2014-10-30 12:00:00,64.74,64.8,64.64,64.76,81100.0,58.0759,58.1297,57.9862,58.0938,81100.0
2014-10-30 12:10:00,64.76,64.77,64.62,64.76,76200.0,58.0938,58.1028,57.9682,58.0938,76200.0
2014-10-30 12:20:00,64.75,65.14,64.7,65.13,93100.0,58.0848,58.4347,58.04,58.4257,93100.0
2014-10-30 12:30:00,65.14,65.31,64.89,64.89,73000.0,58.4347,58.5872,58.2104,58.2104,73000.0
2014-10-30 12:40:00,64.92,65.3,64.92,65.3,96000.0,58.2373,58.5782,58.2373,58.5782,96000.0
2014-10-30 12:50:00,65.29,65.44,65.06,65.14,92800.0,58.5692,58.7038,58.3629,58.4347,92800.0
2014-10-30 13:00:00,65.13,65.48,65.13,65.46,60600.0,58.4257,58.7397,58.4257,58.7217,60600.0
2014-10-30 13:10:00,65.48,65.74,65.44,65.72,78200.0,58.7397,58.9729,58.7038,58.955,78200.0
2014-10-30 13:20:00,65.74,65.95,65.65,65.73,110800.0,58.9729,59.1613,58.8922,58.964,110800.0
2014-10-30 13:30:00,65.74,66.02,65.67,65.97,77700.0,58.9729,59.2241,58.9101,59.1793,77700.0
2014-10-30 13:40:00,65.96,66.05,65.89,65.99,86300.0,59.1703,59.251,59.1075,59.1972,86300.0
2014-10-30 13:50:00,65.99,66.46,65.99,66.2,115800.0,59.1972,59.6188,59.1972,59.3856,115800.0
2014-10-30 14:00:00,66.2,66.28,66.08,66.15,98900.0,59.3856,59.4573,59.2779,59.3407,98900.0
2014-10-30 14:10:00,66.15,66.15,65.75,65.75,177900.0,59.3407,59.3407,58.9819,58.9819,177900.0
2014-10-30 14:20:00,65.76,65.77,65.42,65.54,109400.0,58.9909,58.9998,58.6859,58.7935,109400.0
2014-10-30 14:30:00,65.53,65.76,65.49,65.65,135800.0,58.7845,58.9909,58.7487,58.8922,135800.0
2014-10-30 14:40:00,65.64,65.7,65.22,65.26,100100.0,58.8832,58.937,58.5065,58.5423,100100.0
2014-10-30 14:50:00,65.27,65.36,64.59,64.81,209100.0,58.5513,58.632,57.9413,58.1387,209100.0
2014-10-30 15:00:00,64.8,65.22,64.75,65.18,129500.0,58.1297,58.5065,58.0848,58.4706,129500.0
2014-10-30 15:10:00,65.18,65.28,64.96,65.0,114300.0,58.4706,58.5603,58.2732,58.3091,114300.0
2014-10-30 15:20:00,64.98,65.05,64.9,64.96,107900.0,58.2912,58.354,58.2194,58.2732,107900.0
2014-10-30 15:30:00,64.96,65.19,64.92,64.97,194400.0,58.2732,58.4795,58.2373,58.2822,194400.0
2014-10-30 15:40:00,64.98,65.46,64.95,65.29,328600.0,58.2912,58.7217,58.2642,58.5692,328600.0
2014-10-30 15:50:00,65.31,65.49,65.3,65.42,398700.0,58.5872,58.7487,58.5782,58.6859,398700.0
2014-10-31 09:30:00,67.8,69.6,67.8,68.34,410000.0,60.8209,62.4356,60.8209,61.3053,410000.0
2014-10-31 09:40:00,68.34,68.34,67.2,67.53,294500.0,61.3053,61.3053,60.2826,60.5787,294500.0
2014-10-31 09:50:00,67.56,68.97,67.39,68.74,297000.0,60.6056,61.8704,60.4531,61.6641,297000.0
2014-10-31 10:00:00,68.76,69.05,68.62,68.83,225400.0,61.6821,61.9422,61.5565,61.7449,225400.0
2014-10-31 10:10:00,68.81,69.0,68.68,68.96,162400.0,61.7269,61.8974,61.6103,61.8615,162400.0
2014-10-31 10:20:00,68.95,68.96,68.65,68.72,118300.0,61.8525,61.8615,61.5834,61.6462,118300.0
2014-10-31 10:30:00,68.71,68.77,68.3,68.39,159800.0,61.6372,61.691,61.2694,61.3501,159800.0
2014-10-31 10:40:00,68.39,68.48,68.21,68.39,89500.0,61.3501,61.4309,61.1887,61.3501,89500.0
2014-10-31 10:50:00,68.38,68.55,68.01,68.08,170700.0,61.3412,61.4937,61.0093,61.0721,170700.0
2014-10-31 11:00:00,68.06,68.31,67.92,68.23,87300.0,61.0541,61.2784,60.9285,61.2066,87300.0
2014-10-31 11:10:00,68.22,68.27,67.94,68.0,96000.0,61.1976,61.2425,60.9465,61.0003,96000.0
2014-10-31 11:20:00,67.99,68.1,67.85,68.1,125100.0,60.9913,61.09,60.8657,61.09,125100.0
2014-10-31 11:30:00,68.12,68.2,67.88,67.91,58900.0,61.1079,61.1797,60.8926,60.9196,58900.0
2014-10-31 11:40:00,67.93,68.11,67.87,67.91,76600.0,60.9375,61.099,60.8837,60.9196,76600.0
2014-10-31 11:50:00,67.93,67.99,67.73,67.74,64400.0,60.9375,60.9913,60.7581,60.7671,64400.0
2014-10-31 12:00:00,67.75,67.93,67.7,67.78,69700.0,60.776,60.9375,60.7312,60.8029,69700.0
2014-10-31 12:10:00,67.78,67.9,67.74,67.77,55100.0,60.8029,60.9106,60.7671,60.794,55100.0
2014-10-31 12:20:00,67.76,67.77,67.47,67.49,98400.0,60.785,60.794,60.5248,60.5428,98400.0
2014-10-31 12:30:00,67.49,67.59,67.47,67.55,43100.0,60.5428,60.6325,60.5248,60.5966,43100.0
2014-10-31 12:40:00,67.57,67.73,67.51,67.7,52700.0,60.6146,60.7581,60.5607,60.7312,52700.0
2014-10-31 12:50:00,67.69,67.84,67.67,67.78,33300.0,60.7222,60.8568,60.7043,60.8029,33300.0
2014-10-31 13:00:00,67.79,67.94,67.73,67.81,50600.0,60.8119,60.9465,60.7581,60.8298,50600.0
2014-10-31 13:10:00,67.8,67.89,67.66,67.81,33300.0,60.8209,60.9016,60.6953,60.8298,33300.0
2014-10-31 13:20:00,67.8,67.96,67.76,67.86,117000.0,60.8209,60.9644,60.785,60.8747,117000.0
2014-10-31 13:30:00,67.89,68.08,67.81,68.08,32400.0,60.9016,61.0721,60.8298,61.0721,32400.0
2014-10-31 13:40:00,68.06,68.13,67.97,68.09,89700.0,61.0541,61.1169,60.9734,61.081,89700.0
2014-10-31 13:50:00,68.08,68.14,68.0,68.03,42800.0,61.0721,61.1259,61.0003,61.0272,42800.0
2014-10-31 14:00:00,68.02,68.2,67.98,68.15,80100.0,61.0182,61.1797,60.9823,61.1348,80100.0
2014-10-31 14:10:00,68.14,68.34,68.14,68.18,56200.0,61.1259,61.3053,61.1259,61.1618,56200.0
2014-10-31 14:20:00,68.19,68.21,68.04,68.14,94300.0,61.1707,61.1887,61.0362,61.1259,94300.0
2014-10-31 14:30:00,68.14,68.21,68.0,68.19,33000.0,61.1259,61.1887,61.0003,61.1707,33000.0
2014-10-31 14:40:00,68.21,68.23,68.11,68.12,58100.0,61.1887,61.2066,61.099,61.1079,58100.0
2014-10-31 14:50:00,68.11,68.21,68.09,68.15,50300.0,61.099,61.1887,61.081,61.1348,50300.0
2014-10-31 15:00:00,68.16,68.38,68.09,68.33,55000.0,61.1438,61.3412,61.081,61.2963,55000.0
2014-10-31 15:10:00,68.32,68.33,68.15,68.2,43900.0,61.2873,61.2963,61.1348,61.1797,43900.0
2014-10-31 15:20:00,68.21,68.26,68.13,68.17,127800.0,61.1887,61.2335,61.1169,61.1528,127800.0
2014-10-31 15:30:00,68.19,68.32,68.12,68.32,112800.0,61.1707,61.2873,61.1079,61.2873,112800.0
2014-10-31 15:40:00,68.32,68.54,68.3,68.53,159000.0,61.2873,61.4847,61.2694,61.4757,159000.0
2014-10-31 15:50:00,68.52,68.82,68.52,68.65,325200.0,61.4668,61.7359,61.4668,61.5834,325200.0
2014-11-03 09:30:00,68.43,69.14,68.32,68.81,205300.0,61.386,62.0229,61.2873,61.7269,205300.0
2014-11-03 09:40:00,68.81,69.1,68.78,68.98,155600.0,61.7269,61.9871,61.7,61.8794,155600.0
2014-11-03 09:50:00,69.01,69.91,69.01,69.68,201700.0,61.9063,62.7137,61.9063,62.5074,201700.0
2014-11-03 10:00:00,69.69,69.93,69.38,69.46,111900.0,62.5163,62.7316,62.2382,62.31,111900.0
2014-11-03 10:10:00,69.44,69.65,69.19,69.19,86500.0,62.2921,62.4804,62.0678,62.0678,86500.0
2014-11-03 10:20:00,69.18,69.53,69.15,69.51,102900.0,62.0588,62.3728,62.0319,62.3549,102900.0
2014-11-03 10:30:00,69.49,69.79,69.36,69.67,135000.0,62.3369,62.606,62.2203,62.4984,135000.0
2014-11-03 10:40:00,69.68,69.79,69.57,69.65,91300.0,62.5074,62.606,62.4087,62.4804,91300.0
2014-11-03 10:50:00,69.63,69.87,69.57,69.86,100600.0,62.4625,62.6778,62.4087,62.6688,100600.0
2014-11-03 11:00:00,69.86,69.94,69.78,69.86,85400.0,62.6688,62.7406,62.5971,62.6688,85400.0
2014-11-03 11:10:00,69.85,69.88,69.75,69.83,63300.0,62.6599,62.6868,62.5701,62.6419,63300.0
2014-11-03 11:20:00,69.85,69.87,69.63,69.76,120700.0,62.6599,62.6778,62.4625,62.5791,120700.0
2014-11-03 11:30:00,69.75,69.91,69.72,69.79,87200.0,62.5701,62.7137,62.5432,62.606,87200.0
2014-11-03 11:40:00,69.78,69.9,69.74,69.78,89800.0,62.5971,62.7047,62.5612,62.5971,89800.0
2014-11-03 11:50:00,69.78,69.9,69.7,69.73,69400.0,62.5971,62.7047,62.5253,62.5522,69400.0
2014-11-03 12:00:00,69.73,69.75,69.61,69.69,53000.0,62.5522,62.5701,62.4446,62.5163,53000.0
2014-11-03 12:10:00,69.69,69.77,69.5,69.57,95000.0,62.5163,62.5881,62.3459,62.4087,95000.0
2014-11-03 12:20:00,69.56,69.56,69.41,69.47,44200.0,62.3997,62.3997,62.2651,62.319,44200.0
2014-11-03 12:30:00,69.49,69.59,69.4,69.46,39300.0,62.3369,62.4266,62.2562,62.31,39300.0
2014-11-03 12:40:00,69.46,69.54,69.41,69.44,36500.0,62.31,62.3818,62.2651,62.2921,36500.0
2014-11-03 12:50:00,69.46,69.8,69.43,69.76,33700.0,62.31,62.615,62.2831,62.5791,33700.0
2014-11-03 13:00:00,69.73,69.74,69.56,69.68,31600.0,62.5522,62.5612,62.3997,62.5074,31600.0
2014-11-03 13:10:00,69.69,69.69,69.43,69.45,21300.0,62.5163,62.5163,62.2831,62.301,21300.0
2014-11-03 13:20:00,69.44,69.7,69.41,69.64,52400.0,62.2921,62.5253,62.2651,62.4715,52400.0
2014-11-03 13:30:00,69.64,69.73,69.53,69.55,31400.0,62.4715,62.5522,62.3728,62.3907,31400.0
2014-11-03 13:40:00,69.52,69.6,69.36,69.36,46800.0,62.3638,62.4356,62.2203,62.2203,46800.0
2014-11-03 13:50:00,69.4,69.58,69.38,69.52,68300.0,62.2562,62.4176,62.2382,62.3638,68300.0
2014-11-03 14:00:00,69.52,69.59,69.35,69.55,149700.0,62.3638,62.4266,62.2113,62.3907,149700.0
2014-11-03 14:10:00,69.54,69.54,69.39,69.48,51300.0,62.3818,62.3818,62.2472,62.3279,51300.0
2014-11-03 14:20:00,69.45,69.49,69.23,69.32,63600.0,62.301,62.3369,62.1037,62.1844,63600.0
2014-11-03 14:30:00,69.33,69.33,69.05,69.11,80000.0,62.1934,62.1934,61.9422,61.996,80000.0
2014-11-03 14:40:00,69.12,69.16,68.97,69.1,118800.0,62.005,62.0409,61.8704,61.9871,118800.0
2014-11-03 14:50:00,69.13,69.27,69.02,69.24,90700.0,62.014,62.1396,61.9153,62.1126,90700.0
2014-11-03 15:00:00,69.23,69.45,69.21,69.44,71800.0,62.1037,62.301,62.0857,62.2921,71800.0
2014-11-03 15:10:00,69.44,69.52,69.28,69.28,64300.0,62.2921,62.3638,62.1485,62.1485,64300.0
2014-11-03 15:20:00,69.28,69.35,68.97,69.04,84900.0,62.1485,62.2113,61.8704,61.9332,84900.0
2014-11-03 15:30:00,69.04,69.21,68.98,69.0,61800.0,61.9332,62.0857,61.8794,61.8974,61800.0
2014-11-03 15:40:00,69.0,69.16,69.0,69.05,88800.0,61.8974,62.0409,61.8974,61.9422,88800.0
2014-11-03 15:50:00,69.05,69.27,69.0,69.26,182500.0,61.9422,62.1396,61.8974,62.1306,182500.0
2014-11-04 09:30:00,68.58,69.33,68.56,69.3,132700.0,61.5206,62.1934,61.5026,62.1665,132700.0
2014-11-04 09:40:00,69.3,69.3,68.72,68.93,75900.0,62.1665,62.1665,61.6462,61.8346,75900.0
2014-11-04 09:50:00,68.92,69.46,68.84,69.28,98000.0,61.8256,62.31,61.7538,62.1485,98000.0
2014-11-04 10:00:00,69.28,69.56,69.26,69.45,138800.0,62.1485,62.3997,62.1306,62.301,138800.0
2014-11-04 10:10:00,69.41,69.5,69.16,69.2,127800.0,62.2651,62.3459,62.0409,62.0768,127800.0
2014-11-04 10:20:00,69.2,69.4,68.95,69.03,86900.0,62.0768,62.2562,61.8525,61.9243,86900.0
2014-11-04 10:30:00,69.0,69.25,68.94,69.0,67100.0,61.8974,62.1216,61.8435,61.8974,67100.0
2014-11-04 10:40:00,69.0,69.11,68.91,68.97,108000.0,61.8974,61.996,61.8166,61.8704,108000.0
2014-11-04 10:50:00,68.93,69.12,68.54,68.57,68800.0,61.8346,62.005,61.4847,61.5116,68800.0
2014-11-04 11:00:00,68.58,68.71,68.44,68.44,76500.0,61.5206,61.6372,61.395,61.395,76500.0
2014-11-04 11:10:00,68.44,68.81,68.24,68.75,57700.0,61.395,61.7269,61.2156,61.6731,57700.0
2014-11-04 11:20:00,68.72,68.79,68.55,68.7,46100.0,61.6462,61.709,61.4937,61.6282,46100.0
2014-11-04 11:30:00,68.71,69.08,68.7,68.98,43300.0,61.6372,61.9691,61.6282,61.8794,43300.0
2014-11-04 11:40:00,68.96,68.96,68.7,68.83,38200.0,61.8615,61.8615,61.6282,61.7449,38200.0
2014-11-04 11:50:00,68.84,68.95,68.59,68.62,47300.0,61.7538,61.8525,61.5296,61.5565,47300.0
2014-11-04 12:00:00,68.61,68.82,68.58,68.78,33000.0,61.5475,61.7359,61.5206,61.7,33000.0
2014-11-04 12:10:00,68.78,68.81,68.55,68.57,87900.0,61.7,61.7269,61.4937,61.5116,87900.0
2014-11-04 12:20:00,68.59,68.84,68.58,68.83,41900.0,61.5296,61.7538,61.5206,61.7449,41900.0
2014-11-04 12:30:00,68.84,69.08,68.83,69.07,67500.0,61.7538,61.9691,61.7449,61.9601,67500.0
2014-11-04 12:40:00,69.08,69.31,69.07,69.25,63700.0,61.9691,62.1754,61.9601,62.1216,63700.0
2014-11-04 12:50:00,69.23,69.33,69.11,69.12,51300.0,62.1037,62.1934,61.996,62.005,51300.0
2014-11-04 13:00:00,69.11,69.13,68.92,68.92,42500.0,61.996,62.014,61.8256,61.8256,42500.0
2014-11-04 13:10:00,68.92,69.06,68.9,68.97,37500.0,61.8256,61.9512,61.8076,61.8704,37500.0
2014-11-04 13:20:00,68.96,69.18,68.87,69.18,52400.0,61.8615,62.0588,61.7807,62.0588,52400.0
2014-11-04 13:30:00,69.2,69.22,69.05,69.07,103400.0,62.0768,62.0947,61.9422,61.9601,103400.0
2014-11-04 13:40:00,69.07,69.3,69.04,69.3,43900.0,61.9601,62.1665,61.9332,62.1665,43900.0
2014-11-04 13:50:00,69.27,69.5,69.27,69.44,31400.0,62.1396,62.3459,62.1396,62.2921,31400.0
2014-11-04 14:00:00,69.44,69.5,69.32,69.39,30200.0,62.2921,62.3459,62.1844,62.2472,30200.0
2014-11-04 14:10:00,69.4,69.49,69.38,69.38,31900.0,62.2562,62.3369,62.2382,62.2382,31900.0
2014-11-04 14:20:00,69.39,69.4,69.22,69.24,35000.0,62.2472,62.2562,62.0947,62.1126,35000.0
2014-11-04 14:30:00,69.26,69.56,69.26,69.56,95100.0,62.1306,62.3997,62.1306,62.3997,95100.0
2014-11-04 14:40:00,69.57,69.6,69.36,69.36,46700.0,62.4087,62.4356,62.2203,62.2203,46700.0
2014-11-04 14:50:00,69.38,69.73,69.38,69.73,57800.0,62.2382,62.5522,62.2382,62.5522,57800.0
2014-11-04 15:00:00,69.74,69.81,69.63,69.72,96600.0,62.5612,62.624,62.4625,62.5432,96600.0
2014-11-04 15:10:00,69.73,69.73,69.49,69.67,81700.0,62.5522,62.5522,62.3369,62.4984,81700.0
2014-11-04 15:20:00,69.68,69.76,69.56,69.62,87800.0,62.5074,62.5791,62.3997,62.4535,87800.0
2014-11-04 15:30:00,69.62,69.7,69.55,69.55,72400.0,62.4535,62.5253,62.3907,62.3907,72400.0
2014-11-04 15:40:00,69.55,69.75,69.53,69.74,113500.0,62.3907,62.5701,62.3728,62.5612,113500.0
2014-11-04 15:50:00,69.74,69.76,69.65,69.68,191000.0,62.5612,62.5791,62.4804,62.5074,191000.0
2014-11-05 09:30:00,70.5,73.46,70.5,72.51,895200.0,63.2429,65.8983,63.2429,65.046,895200.0
2014-11-05 09:40:00,72.44,73.3,72.15,73.09,382100.0,64.9832,65.7547,64.7231,65.5663,382100.0
2014-11-05 09:50:00,73.01,73.59,72.93,73.44,580300.0,65.4946,66.0149,65.4228,65.8803,580300.0
2014-11-05 10:00:00,73.44,73.44,72.69,72.79,444400.0,65.8803,65.8803,65.2075,65.2972,444400.0
2014-11-05 10:10:00,72.8,72.91,72.5,72.8,239600.0,65.3062,65.4049,65.0371,65.3062,239600.0
2014-11-05 10:20:00,72.77,72.94,72.41,72.63,369700.0,65.2793,65.4318,64.9563,65.1537,369700.0
2014-11-05 10:30:00,72.61,72.65,72.39,72.63,196200.0,65.1358,65.1716,64.9384,65.1537,196200.0
2014-11-05 10:40:00,72.64,72.8,72.29,72.65,200200.0,65.1627,65.3062,64.8487,65.1716,200200.0
2014-11-05 10:50:00,72.66,72.8,72.56,72.8,148300.0,65.1806,65.3062,65.0909,65.3062,148300.0
2014-11-05 11:00:00,72.79,73.04,72.77,72.94,140800.0,65.2972,65.5215,65.2793,65.4318,140800.0
2014-11-05 11:10:00,72.94,72.99,72.87,72.89,74400.0,65.4318,65.4766,65.369,65.3869,74400.0
2014-11-05 11:20:00,72.85,72.87,72.39,72.54,126900.0,65.351,65.369,64.9384,65.073,126900.0
2014-11-05 11:30:00,72.52,72.54,72.17,72.49,106500.0,65.055,65.073,64.741,65.0281,106500.0
2014-11-05 11:40:00,72.49,72.53,72.4,72.48,84000.0,65.0281,65.064,64.9474,65.0191,84000.0
2014-11-05 11:50:00,72.49,72.69,72.48,72.66,128500.0,65.0281,65.2075,65.0191,65.1806,128500.0
2014-11-05 12:00:00,72.65,72.73,72.5,72.68,59400.0,65.1716,65.2434,65.0371,65.1985,59400.0
2014-11-05 12:10:00,72.7,72.71,72.5,72.59,45200.0,65.2165,65.2255,65.0371,65.1178,45200.0
2014-11-05 12:20:00,72.58,72.61,72.2,72.34,117100.0,65.1088,65.1358,64.768,64.8935,117100.0
2014-11-05 12:30:00,72.34,72.52,72.31,72.45,97100.0,64.8935,65.055,64.8666,64.9922,97100.0
2014-11-05 12:40:00,72.44,72.56,72.32,72.55,77200.0,64.9832,65.0909,64.8756,65.0819,77200.0
2014-11-05 12:50:00,72.55,72.55,72.38,72.39,45900.0,65.0819,65.0819,64.9294,64.9384,45900.0
2014-11-05 13:00:00,72.39,72.55,72.36,72.41,56600.0,64.9384,65.0819,64.9115,64.9563,56600.0
2014-11-05 13:10:00,72.4,72.75,72.33,72.75,138500.0,64.9474,65.2613,64.8846,65.2613,138500.0
2014-11-05 13:20:00,72.73,73.25,72.7,73.13,175900.0,65.2434,65.7099,65.2165,65.6022,175900.0
2014-11-05 13:30:00,73.1,73.32,72.85,72.91,117500.0,65.5753,65.7727,65.351,65.4049,117500.0
2014-11-05 13:40:00,72.92,72.96,72.48,72.89,133900.0,65.4138,65.4497,65.0191,65.3869,133900.0
2014-11-05 13:50:00,72.9,72.9,72.64,72.66,108000.0,65.3959,65.3959,65.1627,65.1806,108000.0
2014-11-05 14:00:00,72.65,72.65,72.42,72.53,136300.0,65.1716,65.1716,64.9653,65.064,136300.0
2014-11-05 14:10:00,72.53,72.57,72.45,72.54,78000.0,65.064,65.0999,64.9922,65.073,78000.0
2014-11-05 14:20:00,72.55,72.56,72.45,72.5,66600.0,65.0819,65.0909,64.9922,65.0371,66600.0
2014-11-05 14:30:00,72.51,72.65,72.49,72.64,176600.0,65.046,65.1716,65.0281,65.1627,176600.0
2014-11-05 14:40:00,72.64,72.76,72.6,72.67,161200.0,65.1627,65.2703,65.1268,65.1896,161200.0
2014-11-05 14:50:00,72.67,72.91,72.63,72.9,142800.0,65.1896,65.4049,65.1537,65.3959,142800.0
2014-11-05 15:00:00,72.93,73.19,72.9,73.1,111500.0,65.4228,65.656,65.3959,65.5753,111500.0
2014-11-05 15:10:00,73.1,73.45,73.1,73.14,167900.0,65.5753,65.8893,65.5753,65.6112,167900.0
2014-11-05 15:20:00,73.14,73.18,72.93,72.93,165300.0,65.6112,65.6471,65.4228,65.4228,165300.0
2014-11-05 15:30:00,72.92,73.09,72.85,73.03,89100.0,65.4138,65.5663,65.351,65.5125,89100.0
2014-11-05 15:40:00,73.03,73.3,73.0,73.3,291500.0,65.5125,65.7547,65.4856,65.7547,291500.0
2014-11-05 15:50:00,73.3,73.43,73.12,73.37,387100.0,65.7547,65.8713,65.5933,65.8175,387100.0
2014-11-06 09:30:00,73.15,74.24,73.15,73.78,275700.0,65.6202,66.598,65.6202,66.1853,275700.0
2014-11-06 09:40:00,73.74,74.88,73.73,74.78,263300.0,66.1494,67.1721,66.1405,67.0824,263300.0
2014-11-06 09:50:00,74.81,74.94,74.0,74.17,332400.0,67.1093,67.2259,66.3827,66.5352,332400.0
2014-11-06 10:00:00,74.25,74.47,73.91,74.01,243100.0,66.6069,66.8043,66.3019,66.3916,243100.0
2014-11-06 10:10:00,74.02,74.02,73.41,73.53,126600.0,66.4006,66.4006,65.8534,65.961,126600.0
2014-11-06 10:20:00,73.51,73.72,73.21,73.5,109800.0,65.9431,66.1315,65.674,65.9341,109800.0
2014-11-06 10:30:00,73.47,73.62,73.2,73.5,169800.0,65.9072,66.0418,65.665,65.9341,169800.0
2014-11-06 10:40:00,73.49,73.65,73.41,73.44,48700.0,65.9252,66.0687,65.8534,65.8803,48700.0
2014-11-06 10:50:00,73.44,73.53,73.38,73.43,101900.0,65.8803,65.961,65.8265,65.8713,101900.0
2014-11-06 11:00:00,73.43,73.69,73.37,73.66,83000.0,65.8713,66.1046,65.8175,66.0777,83000.0
2014-11-06 11:10:00,73.65,73.89,73.55,73.83,152800.0,66.0687,66.284,65.979,66.2302,152800.0
2014-11-06 11:20:00,73.85,74.1,73.81,73.96,139600.0,66.2481,66.4724,66.2122,66.3468,139600.0
2014-11-06 11:30:00,73.96,74.04,73.76,73.77,96400.0,66.3468,66.4186,66.1674,66.1763,96400.0
2014-11-06 11:40:00,73.78,73.84,73.36,73.37,119600.0,66.1853,66.2391,65.8085,65.8175,119600.0
2014-11-06 11:50:00,73.39,73.76,73.39,73.6,133200.0,65.8355,66.1674,65.8355,66.0238,133200.0
2014-11-06 12:00:00,73.58,73.63,73.44,73.48,38500.0,66.0059,66.0508,65.8803,65.9162,38500.0
2014-11-06 12:10:00,73.49,73.71,73.38,73.71,52600.0,65.9252,66.1225,65.8265,66.1225,52600.0
2014-11-06 12:20:00,73.73,73.73,73.47,73.54,42900.0,66.1405,66.1405,65.9072,65.97,42900.0
2014-11-06 12:30:00,73.57,73.66,73.5,73.54,35000.0,65.9969,66.0777,65.9341,65.97,35000.0
2014-11-06 12:40:00,73.52,73.73,73.45,73.67,51800.0,65.9521,66.1405,65.8893,66.0866,51800.0
2014-11-06 12:50:00,73.68,73.68,73.47,73.49,30100.0,66.0956,66.0956,65.9072,65.9252,30100.0
2014-11-06 13:00:00,73.47,73.57,73.28,73.29,52000.0,65.9072,65.9969,65.7368,65.7458,52000.0
2014-11-06 13:10:00,73.31,73.4,73.27,73.31,29900.0,65.7637,65.8444,65.7278,65.7637,29900.0
2014-11-06 13:20:00,73.3,73.37,73.15,73.33,96500.0,65.7547,65.8175,65.6202,65.7816,96500.0
2014-11-06 13:30:00,73.34,73.58,73.33,73.57,47100.0,65.7906,66.0059,65.7816,65.9969,47100.0
2014-11-06 13:40:00,73.56,73.71,73.42,73.45,36400.0,65.988,66.1225,65.8624,65.8893,36400.0
2014-11-06 13:50:00,73.46,73.72,73.45,73.69,40500.0,65.8983,66.1315,65.8893,66.1046,40500.0
2014-11-06 14:00:00,73.7,73.72,73.38,73.38,36700.0,66.1135,66.1315,65.8265,65.8265,36700.0
2014-11-06 14:10:00,73.39,73.56,73.39,73.5,31500.0,65.8355,65.988,65.8355,65.9341,31500.0
2014-11-06 14:20:00,73.48,73.59,73.39,73.53,50400.0,65.9162,66.0149,65.8355,65.961,50400.0
2014-11-06 14:30:00,73.54,73.86,73.54,73.86,103200.0,65.97,66.2571,65.97,66.2571,103200.0
2014-11-06 14:40:00,73.87,73.96,73.82,73.82,47400.0,66.266,66.3468,66.2212,66.2212,47400.0
2014-11-06 14:50:00,73.8,73.98,73.8,73.95,35600.0,66.2033,66.3647,66.2033,66.3378,35600.0
2014-11-06 15:00:00,73.95,74.0,73.67,73.72,85000.0,66.3378,66.3827,66.0866,66.1315,85000.0
2014-11-06 15:10:00,73.71,73.97,73.66,73.95,77400.0,66.1225,66.3558,66.0777,66.3378,77400.0
2014-11-06 15:20:00,73.93,74.0,73.82,73.98,76400.0,66.3199,66.3827,66.2212,66.3647,76400.0
2014-11-06 15:30:00,73.99,74.02,73.87,73.92,122100.0,66.3737,66.4006,66.266,66.3109,122100.0
2014-11-06 15:40:00,73.91,73.93,73.72,73.75,148400.0,66.3019,66.3199,66.1315,66.1584,148400.0
2014-11-06 15:50:00,73.74,73.82,73.41,73.47,373100.0,66.1494,66.2212,65.8534,65.9072,373100.0
2014-11-07 09:30:00,73.5,74.2,73.48,73.9,167400.0,65.9341,66.5621,65.9162,66.293,167400.0
2014-11-07 09:40:00,73.82,74.0,73.51,73.66,100200.0,66.2212,66.3827,65.9431,66.0777,100200.0
2014-11-07 09:50:00,73.63,73.63,72.69,73.13,92500.0,66.0508,66.0508,65.2075,65.6022,92500.0
2014-11-07 10:00:00,73.12,73.13,72.58,72.82,102100.0,65.5933,65.6022,65.1088,65.3241,102100.0
2014-11-07 10:10:00,72.83,72.85,72.1,72.13,156000.0,65.3331,65.351,64.6782,64.7052,156000.0
2014-11-07 10:20:00,72.15,72.22,71.79,72.2,165000.0,64.7231,64.7859,64.4002,64.768,165000.0
2014-11-07 10:30:00,72.22,72.63,71.9,72.63,112000.0,64.7859,65.1537,64.4988,65.1537,112000.0
2014-11-07 10:40:00,72.62,72.82,72.48,72.8,75500.0,65.1447,65.3241,65.0191,65.3062,75500.0
2014-11-07 10:50:00,72.82,72.89,72.47,72.48,94600.0,65.3241,65.3869,65.0102,65.0191,94600.0
2014-11-07 11:00:00,72.46,72.67,72.32,72.5,50700.0,65.0012,65.1896,64.8756,65.0371,50700.0
2014-11-07 11:10:00,72.51,72.63,72.28,72.5,68000.0,65.046,65.1537,64.8397,65.0371,68000.0
2014-11-07 11:20:00,72.52,72.54,72.01,72.21,141100.0,65.055,65.073,64.5975,64.7769,141100.0
2014-11-07 11:30:00,72.2,72.48,72.2,72.47,57800.0,64.768,65.0191,64.768,65.0102,57800.0
2014-11-07 11:40:00,72.49,72.77,72.46,72.74,46500.0,65.0281,65.2793,65.0012,65.2524,46500.0
2014-11-07 11:50:00,72.74,72.93,72.61,72.71,90300.0,65.2524,65.4228,65.1358,65.2255,90300.0
2014-11-07 12:00:00,72.71,72.81,72.58,72.65,28900.0,65.2255,65.3152,65.1088,65.1716,28900.0
2014-11-07 12:10:00,72.64,72.73,72.51,72.66,33300.0,65.1627,65.2434,65.046,65.1806,33300.0
2014-11-07 12:20:00,72.65,72.82,72.61,72.77,86200.0,65.1716,65.3241,65.1358,65.2793,86200.0
2014-11-07 12:30:00,72.73,72.88,72.71,72.81,72900.0,65.2434,65.378,65.2255,65.3152,72900.0
2014-11-07 12:40:00,72.79,72.84,72.54,72.68,25600.0,65.2972,65.3421,65.073,65.1985,25600.0
2014-11-07 12:50:00,72.69,72.98,72.64,72.98,26500.0,65.2075,65.4677,65.1627,65.4677,26500.0
2014-11-07 13:00:00,72.98,73.14,72.87,73.0,30600.0,65.4677,65.6112,65.369,65.4856,30600.0
2014-11-07 13:10:00,73.02,73.17,72.95,73.12,22800.0,65.5035,65.6381,65.4408,65.5933,22800.0
2014-11-07 13:20:00,73.15,73.29,73.14,73.18,21200.0,65.6202,65.7458,65.6112,65.6471,21200.0
2014-11-07 13:30:00,73.18,73.5,73.18,73.41,38300.0,65.6471,65.9341,65.6471,65.8534,38300.0
2014-11-07 13:40:00,73.4,73.57,73.4,73.45,49000.0,65.8444,65.9969,65.8444,65.8893,49000.0
2014-11-07 13:50:00,73.45,73.69,73.45,73.64,48700.0,65.8893,66.1046,65.8893,66.0597,48700.0
2014-11-07 14:00:00,73.64,73.75,73.6,73.67,52600.0,66.0597,66.1584,66.0238,66.0866,52600.0
2014-11-07 14:10:00,73.67,73.85,73.6,73.8,66500.0,66.0866,66.2481,66.0238,66.2033,66500.0
2014-11-07 14:20:00,73.8,73.82,73.57,73.74,61400.0,66.2033,66.2212,65.9969,66.1494,61400.0
2014-11-07 14:30:00,73.74,73.76,73.54,73.72,73300.0,66.1494,66.1674,65.97,66.1315,73300.0
2014-11-07 14:40:00,73.72,73.95,73.72,73.91,49200.0,66.1315,66.3378,66.1315,66.3019,49200.0
2014-11-07 14:50:00,73.92,74.04,73.83,73.99,142100.0,66.3109,66.4186,66.2302,66.3737,142100.0
2014-11-07 15:00:00,73.97,74.03,73.75,73.75,124600.0,66.3558,66.4096,66.1584,66.1584,124600.0
2014-11-07 15:10:00,73.75,73.77,73.65,73.77,34400.0,66.1584,66.1763,66.0687,66.1763,34400.0
2014-11-07 15:20:00,73.75,73.88,73.68,73.69,73600.0,66.1584,66.275,66.0956,66.1046,73600.0
2014-11-07 15:30:00,73.71,73.79,73.47,73.51,107900.0,66.1225,66.1943,65.9072,65.9431,107900.0
2014-11-07 15:40:00,73.52,73.63,73.51,73.54,67700.0,65.9521,66.0508,65.9431,65.97,67700.0
2014-11-07 15:50:00,73.55,73.59,73.43,73.53,148300.0,65.979,66.0149,65.8713,65.961,148300.0
2014-11-10 09:30:00,73.92,74.34,73.7,74.25,94700.0,66.3109,66.6877,66.1135,66.6069,94700.0
2014-11-10 09:40:00,74.24,74.37,73.76,74.37,30600.0,66.598,66.7146,66.1674,66.7146,30600.0
2014-11-10 09:50:00,74.33,74.4,74.19,74.23,43200.0,66.6787,66.7415,66.5531,66.589,43200.0
2014-11-10 10:00:00,74.19,74.47,74.04,74.43,53300.0,66.5531,66.8043,66.4186,66.7684,53300.0
2014-11-10 10:10:00,74.42,74.58,74.31,74.44,27900.0,66.7594,66.903,66.6608,66.7774,27900.0
2014-11-10 10:20:00,74.46,74.64,74.32,74.62,42700.0,66.7953,66.9568,66.6697,66.9388,42700.0
2014-11-10 10:30:00,74.61,74.72,74.21,74.25,70400.0,66.9299,67.0286,66.5711,66.6069,70400.0
2014-11-10 10:40:00,74.27,74.6,74.27,74.53,50700.0,66.6249,66.9209,66.6249,66.8581,50700.0
2014-11-10 10:50:00,74.53,74.59,74.29,74.29,39900.0,66.8581,66.9119,66.6428,66.6428,39900.0
2014-11-10 11:00:00,74.32,74.39,74.16,74.38,45300.0,66.6697,66.7325,66.5262,66.7236,45300.0
2014-11-10 11:10:00,74.35,74.42,74.23,74.36,28800.0,66.6966,66.7594,66.589,66.7056,28800.0
2014-11-10 11:20:00,74.38,74.47,74.31,74.42,20300.0,66.7236,66.8043,66.6608,66.7594,20300.0
2014-11-10 11:30:00,74.41,74.48,74.31,74.43,92900.0,66.7505,66.8133,66.6608,66.7684,92900.0
2014-11-10 11:40:00,74.45,74.47,74.3,74.35,49700.0,66.7863,66.8043,66.6518,66.6966,49700.0
2014-11-10 11:50:00,74.37,74.56,74.33,74.53,76900.0,66.7146,66.885,66.6787,66.8581,76900.0
2014-11-10 12:00:00,74.53,74.56,74.44,74.48,47000.0,66.8581,66.885,66.7774,66.8133,47000.0
2014-11-10 12:10:00,74.48,74.57,74.37,74.45,31300.0,66.8133,66.894,66.7146,66.7863,31300.0
2014-11-10 12:20:00,74.42,74.48,74.32,74.35,42900.0,66.7594,66.8133,66.6697,66.6966,42900.0
2014-11-10 12:30:00,74.34,74.4,74.15,74.17,41100.0,66.6877,66.7415,66.5172,66.5352,41100.0
2014-11-10 12:40:00,74.18,74.39,74.17,74.27,57700.0,66.5441,66.7325,66.5352,66.6249,57700.0
2014-11-10 12:50:00,74.27,74.4,74.27,74.38,18800.0,66.6249,66.7415,66.6249,66.7236,18800.0
2014-11-10 13:00:00,74.36,74.5,74.36,74.46,30600.0,66.7056,66.8312,66.7056,66.7953,30600.0
2014-11-10 13:10:00,74.49,74.72,74.48,74.7,27300.0,66.8222,67.0286,66.8133,67.0106,27300.0
2014-11-10 13:20:00,74.7,74.74,74.57,74.67,96800.0,67.0106,67.0465,66.894,66.9837,96800.0
2014-11-10 13:30:00,74.67,74.71,74.53,74.57,39900.0,66.9837,67.0196,66.8581,66.894,39900.0
2014-11-10 13:40:00,74.58,74.65,74.41,74.42,32500.0,66.903,66.9658,66.7505,66.7594,32500.0
2014-11-10 13:50:00,74.42,74.45,74.37,74.37,20900.0,66.7594,66.7863,66.7146,66.7146,20900.0
2014-11-10 14:00:00,74.36,74.57,74.11,74.53,28500.0,66.7056,66.894,66.4813,66.8581,28500.0
2014-11-10 14:10:00,74.55,74.59,74.32,74.36,104500.0,66.8761,66.9119,66.6697,66.7056,104500.0
2014-11-10 14:20:00,74.36,74.46,74.34,74.39,22200.0,66.7056,66.7953,66.6877,66.7325,22200.0
2014-11-10 14:30:00,74.37,74.41,74.29,74.36,74100.0,66.7146,66.7505,66.6428,66.7056,74100.0
2014-11-10 14:40:00,74.35,74.5,74.35,74.45,46000.0,66.6966,66.8312,66.6966,66.7863,46000.0
2014-11-10 14:50:00,74.46,74.55,74.38,74.48,43100.0,66.7953,66.8761,66.7236,66.8133,43100.0
2014-11-10 15:00:00,74.48,74.64,74.48,74.54,26400.0,66.8133,66.9568,66.8133,66.8671,26400.0
2014-11-10 15:10:00,74.55,74.62,74.45,74.51,53500.0,66.8761,66.9388,66.7863,66.8402,53500.0
2014-11-10 15:20:00,74.51,74.61,74.36,74.38,34300.0,66.8402,66.9299,66.7056,66.7236,34300.0
2014-11-10 15:30:00,74.38,74.41,74.3,74.4,23200.0,66.7236,66.7505,66.6518,66.7415,23200.0
2014-11-10 15:40:00,74.4,74.42,74.23,74.3,63400.0,66.7415,66.7594,66.589,66.6518,63400.0
2014-11-10 15:50:00,74.32,74.39,74.27,74.37,55700.0,66.6697,66.7325,66.6249,66.7146,55700.0
2014-11-11 09:30:00,73.83,73.84,73.26,73.58,228700.0,66.2302,66.2391,65.7188,66.0059,228700.0
2014-11-11 09:40:00,73.56,73.8,73.32,73.72,54900.0,65.988,66.2033,65.7727,66.1315,54900.0
2014-11-11 09:50:00,73.75,73.92,73.13,73.38,50800.0,66.1584,66.3109,65.6022,65.8265,50800.0
2014-11-11 10:00:00,73.41,74.19,73.37,74.12,89100.0,65.8534,66.5531,65.8175,66.4903,89100.0
2014-11-11 10:10:00,74.14,74.28,73.82,74.28,47600.0,66.5083,66.6338,66.2212,66.6338,47600.0
2014-11-11 10:20:00,74.27,74.38,74.13,74.36,65700.0,66.6249,66.7236,66.4993,66.7056,65700.0
2014-11-11 10:30:00,74.34,74.4,74.23,74.32,60600.0,66.6877,66.7415,66.589,66.6697,60600.0
2014-11-11 10:40:00,74.3,74.43,74.17,74.25,30300.0,66.6518,66.7684,66.5352,66.6069,30300.0
2014-11-11 10:50:00,74.28,74.44,74.28,74.44,18300.0,66.6338,66.7774,66.6338,66.7774,18300.0
2014-11-11 11:00:00,74.45,74.52,74.24,74.5,31100.0,66.7863,66.8491,66.598,66.8312,31100.0
2014-11-11 11:10:00,74.49,74.56,74.19,74.45,34500.0,66.8222,66.885,66.5531,66.7863,34500.0
2014-11-11 11:20:00,74.46,74.67,74.43,74.45,82100.0,66.7953,66.9837,66.7684,66.7863,82100.0
2014-11-11 11:30:00,74.45,74.47,74.25,74.25,36000.0,66.7863,66.8043,66.6069,66.6069,36000.0
2014-11-11 11:40:00,74.25,74.34,74.12,74.14,29200.0,66.6069,66.6877,66.4903,66.5083,29200.0
2014-11-11 11:50:00,74.12,74.2,73.93,74.0,24500.0,66.4903,66.5621,66.3199,66.3827,24500.0
2014-11-11 12:00:00,74.0,74.0,73.76,73.76,35000.0,66.3827,66.3827,66.1674,66.1674,35000.0
2014-11-11 12:10:00,73.76,73.96,73.68,73.92,38300.0,66.1674,66.3468,66.0956,66.3109,38300.0
2014-11-11 12:20:00,73.93,74.04,73.82,74.03,67800.0,66.3199,66.4186,66.2212,66.4096,67800.0
2014-11-11 12:30:00,74.02,74.03,73.81,73.99,92700.0,66.4006,66.4096,66.2122,66.3737,92700.0
2014-11-11 12:40:00,74.0,74.01,73.84,73.98,26400.0,66.3827,66.3916,66.2391,66.3647,26400.0
2014-11-11 12:50:00,73.98,74.06,73.94,73.98,31900.0,66.3647,66.4365,66.3288,66.3647,31900.0
2014-11-11 13:00:00,74.01,74.01,73.85,73.9,17800.0,66.3916,66.3916,66.2481,66.293,17800.0
2014-11-11 13:10:00,73.9,73.92,73.55,73.66,50800.0,66.293,66.3109,65.979,66.0777,50800.0
2014-11-11 13:20:00,73.66,73.81,73.57,73.75,20700.0,66.0777,66.2122,65.9969,66.1584,20700.0
2014-11-11 13:30:00,73.73,73.92,73.69,73.9,34300.0,66.1405,66.3109,66.1046,66.293,34300.0
2014-11-11 13:40:00,73.9,74.04,73.88,73.91,27500.0,66.293,66.4186,66.275,66.3019,27500.0
2014-11-11 13:50:00,73.89,74.01,73.86,73.88,20600.0,66.284,66.3916,66.2571,66.275,20600.0
2014-11-11 14:00:00,73.87,74.0,73.85,74.0,21400.0,66.266,66.3827,66.2481,66.3827,21400.0
2014-11-11 14:10:00,74.02,74.05,73.87,73.89,36900.0,66.4006,66.4275,66.266,66.284,36900.0
2014-11-11 14:20:00,73.88,74.06,73.88,74.01,53100.0,66.275,66.4365,66.275,66.3916,53100.0
2014-11-11 14:30:00,74.02,74.02,73.85,73.92,39500.0,66.4006,66.4006,66.2481,66.3109,39500.0
2014-11-11 14:40:00,73.93,74.03,73.91,73.99,31700.0,66.3199,66.4096,66.3019,66.3737,31700.0
2014-11-11 14:50:00,73.99,74.04,73.83,74.0,52800.0,66.3737,66.4186,66.2302,66.3827,52800.0
2014-11-11 15:00:00,73.99,74.09,73.97,74.04,63400.0,66.3737,66.4634,66.3558,66.4186,63400.0
2014-11-11 15:10:00,74.05,74.08,74.0,74.08,33200.0,66.4275,66.4544,66.3827,66.4544,33200.0
2014-11-11 15:20:00,74.08,74.09,73.87,73.89,66700.0,66.4544,66.4634,66.266,66.284,66700.0
2014-11-11 15:30:00,73.9,74.0,73.88,73.91,55000.0,66.293,66.3827,66.275,66.3019,55000.0
2014-11-11 15:40:00,73.92,74.0,73.88,73.97,141800.0,66.3109,66.3827,66.275,66.3558,141800.0
2014-11-11 15:50:00,73.96,74.0,73.77,73.85,141800.0,66.3468,66.3827,66.1763,66.2481,141800.0
2014-11-12 09:30:00,73.43,73.69,73.15,73.15,63200.0,65.8713,66.1046,65.6202,65.6202,63200.0
2014-11-12 09:40:00,73.21,73.27,72.28,72.61,110200.0,65.674,65.7278,64.8397,65.1358,110200.0
2014-11-12 09:50:00,72.6,72.74,72.22,72.6,108800.0,65.1268,65.2524,64.7859,65.1268,108800.0
2014-11-12 10:00:00,72.57,73.08,72.45,73.06,53700.0,65.0999,65.5574,64.9922,65.5394,53700.0
2014-11-12 10:10:00,73.05,73.16,72.75,72.94,44700.0,65.5305,65.6291,65.2613,65.4318,44700.0
2014-11-12 10:20:00,72.96,73.19,72.84,72.99,40800.0,65.4497,65.656,65.3421,65.4766,40800.0
2014-11-12 10:30:00,73.02,73.26,72.93,73.11,38700.0,65.5035,65.7188,65.4228,65.5843,38700.0
2014-11-12 10:40:00,73.15,73.2,72.77,72.82,57900.0,65.6202,65.665,65.2793,65.3241,57900.0
2014-11-12 10:50:00,72.86,73.02,72.78,72.88,34400.0,65.36,65.5035,65.2883,65.378,34400.0
2014-11-12 11:00:00,72.9,72.92,72.7,72.89,56300.0,65.3959,65.4138,65.2165,65.3869,56300.0
2014-11-12 11:10:00,72.89,73.02,72.76,72.89,37300.0,65.3869,65.5035,65.2703,65.3869,37300.0
2014-11-12 11:20:00,72.91,73.15,72.86,73.05,158200.0,65.4049,65.6202,65.36,65.5305,158200.0
2014-11-12 11:30:00,73.09,73.29,73.02,73.05,118800.0,65.5663,65.7458,65.5035,65.5305,118800.0
2014-11-12 11:40:00,73.02,73.33,73.0,73.28,44400.0,65.5035,65.7816,65.4856,65.7368,44400.0
2014-11-12 11:50:00,73.29,73.45,73.2,73.25,47900.0,65.7458,65.8893,65.665,65.7099,47900.0
2014-11-12 12:00:00,73.3,73.34,73.08,73.15,39500.0,65.7547,65.7906,65.5574,65.6202,39500.0
2014-11-12 12:10:00,73.13,73.27,73.08,73.22,36800.0,65.6022,65.7278,65.5574,65.683,36800.0
2014-11-12 12:20:00,73.22,73.34,73.13,73.2,41700.0,65.683,65.7906,65.6022,65.665,41700.0
2014-11-12 12:30:00,73.25,73.34,73.1,73.22,36300.0,65.7099,65.7906,65.5753,65.683,36300.0
2014-11-12 12:40:00,73.21,73.43,73.19,73.4,44900.0,65.674,65.8713,65.656,65.8444,44900.0
2014-11-12 12:50:00,73.48,73.58,73.43,73.56,46100.0,65.9162,66.0059,65.8713,65.988,46100.0
2014-11-12 13:00:00,73.56,73.7,73.42,73.44,42000.0,65.988,66.1135,65.8624,65.8803,42000.0
2014-11-12 13:10:00,73.42,73.66,73.39,73.55,16000.0,65.8624,66.0777,65.8355,65.979,16000.0
2014-11-12 13:20:00,73.52,73.68,73.44,73.67,17400.0,65.9521,66.0956,65.8803,66.0866,17400.0
2014-11-12 13:30:00,73.69,73.7,73.48,73.68,16200.0,66.1046,66.1135,65.9162,66.0956,16200.0
2014-11-12 13:40:00,73.67,73.74,73.54,73.54,17600.0,66.0866,66.1494,65.97,65.97,17600.0
2014-11-12 13:50:00,73.58,73.59,73.27,73.34,31400.0,66.0059,66.0149,65.7278,65.7906,31400.0
2014-11-12 14:00:00,73.38,73.44,73.26,73.38,38400.0,65.8265,65.8803,65.7188,65.8265,38400.0
2014-11-12 14:10:00,73.39,73.69,73.39,73.61,14400.0,65.8355,66.1046,65.8355,66.0328,14400.0
2014-11-12 14:20:00,73.59,73.7,73.5,73.54,17900.0,66.0149,66.1135,65.9341,65.97,17900.0
2014-11-12 14:30:00,73.51,73.62,73.4,73.44,35800.0,65.9431,66.0418,65.8444,65.8803,35800.0
2014-11-12 14:40:00,73.43,73.47,73.26,73.26,18600.0,65.8713,65.9072,65.7188,65.7188,18600.0
2014-11-12 14:50:00,73.26,73.37,73.12,73.25,29900.0,65.7188,65.8175,65.5933,65.7099,29900.0
2014-11-12 15:00:00,73.24,73.31,73.15,73.25,60800.0,65.7009,65.7637,65.6202,65.7099,60800.0
2014-11-12 15:10:00,73.24,73.47,73.19,73.44,29400.0,65.7009,65.9072,65.656,65.8803,29400.0
2014-11-12 15:20:00,73.46,73.52,73.29,73.37,60500.0,65.8983,65.9521,65.7458,65.8175,60500.0
2014-11-12 15:30:00,73.4,73.53,73.32,73.45,59900.0,65.8444,65.961,65.7727,65.8893,59900.0
2014-11-12 15:40:00,73.45,73.52,73.35,73.41,61100.0,65.8893,65.9521,65.7996,65.8534,61100.0
2014-11-12 15:50:00,73.42,73.48,73.37,73.42,74000.0,65.8624,65.9162,65.8175,65.8624,74000.0
2014-11-13 09:30:00,73.5,73.73,73.27,73.65,92100.0,65.9341,66.1405,65.7278,66.0687,92100.0
2014-11-13 09:40:00,73.65,74.28,73.54,74.26,83800.0,66.0687,66.6338,65.97,66.6159,83800.0
2014-11-13 09:50:00,74.3,74.8,74.27,74.73,63500.0,66.6518,67.1003,66.6249,67.0375,63500.0
2014-11-13 10:00:00,74.73,74.73,74.06,74.6,79600.0,67.0375,67.0375,66.4365,66.9209,79600.0
2014-11-13 10:10:00,74.62,74.71,74.2,74.2,40500.0,66.9388,67.0196,66.5621,66.5621,40500.0
2014-11-13 10:20:00,74.16,74.24,73.92,73.95,37800.0,66.5262,66.598,66.3109,66.3378,37800.0
2014-11-13 10:30:00,73.95,74.29,73.95,74.28,33600.0,66.3378,66.6428,66.3378,66.6338,33600.0
2014-11-13 10:40:00,74.25,74.25,74.12,74.19,15100.0,66.6069,66.6069,66.4903,66.5531,15100.0
2014-11-13 10:50:00,74.13,74.18,73.93,73.96,25400.0,66.4993,66.5441,66.3199,66.3468,25400.0
2014-11-13 11:00:00,73.94,73.96,73.22,73.34,48000.0,66.3288,66.3468,65.683,65.7906,48000.0
2014-11-13 11:10:00,73.29,73.48,73.15,73.31,82100.0,65.7458,65.9162,65.6202,65.7637,82100.0
2014-11-13 11:20:00,73.31,73.33,72.97,72.97,48400.0,65.7637,65.7816,65.4587,65.4587,48400.0
2014-11-13 11:30:00,72.99,73.01,72.62,72.65,53200.0,65.4766,65.4946,65.1447,65.1716,53200.0
2014-11-13 11:40:00,72.67,72.94,72.47,72.85,43800.0,65.1896,65.4318,65.0102,65.351,43800.0
2014-11-13 11:50:00,72.84,73.03,72.83,73.0,20500.0,65.3421,65.5125,65.3331,65.4856,20500.0
2014-11-13 12:00:00,73.0,73.03,72.86,73.0,24300.0,65.4856,65.5125,65.36,65.4856,24300.0
2014-11-13 12:10:00,72.98,73.04,72.88,72.9,41200.0,65.4677,65.5215,65.378,65.3959,41200.0
2014-11-13 12:20:00,72.92,72.97,72.83,72.96,23200.0,65.4138,65.4587,65.3331,65.4497,23200.0
2014-11-13 12:30:00,72.95,73.0,72.88,72.93,89100.0,65.4408,65.4856,65.378,65.4228,89100.0
2014-11-13 12:40:00,72.95,73.16,72.91,73.09,43000.0,65.4408,65.6291,65.4049,65.5663,43000.0
2014-11-13 12:50:00,73.11,73.25,73.1,73.11,6800.0,65.5843,65.7099,65.5753,65.5843,6800.0
2014-11-13 13:00:00,73.11,73.14,72.83,72.93,15800.0,65.5843,65.6112,65.3331,65.4228,15800.0
2014-11-13 13:10:00,72.89,72.92,72.69,72.75,23100.0,65.3869,65.4138,65.2075,65.2613,23100.0
2014-11-13 13:20:00,72.74,72.74,72.33,72.49,60900.0,65.2524,65.2524,64.8846,65.0281,60900.0
2014-11-13 13:30:00,72.48,72.5,72.2,72.35,78000.0,65.0191,65.0371,64.768,64.9025,78000.0
2014-11-13 13:40:00,72.38,72.55,72.26,72.49,37400.0,64.9294,65.0819,64.8218,65.0281,37400.0
2014-11-13 13:50:00,72.51,72.66,72.37,72.59,34600.0,65.046,65.1806,64.9205,65.1178,34600.0
2014-11-13 14:00:00,72.59,72.59,72.44,72.46,17600.0,65.1178,65.1178,64.9832,65.0012,17600.0
2014-11-13 14:10:00,72.44,72.45,72.12,72.2,56200.0,64.9832,64.9922,64.6962,64.768,56200.0
2014-11-13 14:20:00,72.2,72.36,72.02,72.36,35900.0,64.768,64.9115,64.6065,64.9115,35900.0
2014-11-13 14:30:00,72.35,72.56,72.3,72.5,33100.0,64.9025,65.0909,64.8577,65.0371,33100.0
2014-11-13 14:40:00,72.49,72.57,72.37,72.46,30800.0,65.0281,65.0999,64.9205,65.0012,30800.0
2014-11-13 14:50:00,72.44,72.55,72.24,72.29,34300.0,64.9832,65.0819,64.8038,64.8487,34300.0
2014-11-13 15:00:00,72.29,72.43,72.25,72.43,63800.0,64.8487,64.9743,64.8128,64.9743,63800.0
2014-11-13 15:10:00,72.44,72.61,72.39,72.44,46000.0,64.9832,65.1358,64.9384,64.9832,46000.0
2014-11-13 15:20:00,72.44,72.54,72.35,72.35,56200.0,64.9832,65.073,64.9025,64.9025,56200.0
2014-11-13 15:30:00,72.36,72.49,72.25,72.38,61300.0,64.9115,65.0281,64.8128,64.9294,61300.0
2014-11-13 15:40:00,72.38,72.52,72.38,72.47,76800.0,64.9294,65.055,64.9294,65.0102,76800.0
2014-11-13 15:50:00,72.48,72.6,72.43,72.58,96100.0,65.0191,65.1268,64.9743,65.1088,96100.0
2014-11-14 09:30:00,72.48,72.71,71.64,71.78,96500.0,65.0191,65.2255,64.2656,64.3912,96500.0
2014-11-14 09:40:00,71.77,72.46,71.38,71.38,107600.0,64.3822,65.0012,64.0324,64.0324,107600.0
2014-11-14 09:50:00,71.38,72.4,71.13,72.2,68800.0,64.0324,64.9474,63.8081,64.768,68800.0
2014-11-14 10:00:00,72.18,72.92,71.91,72.71,85700.0,64.75,65.4138,64.5078,65.2255,85700.0
2014-11-14 10:10:00,72.71,72.96,72.5,72.85,53100.0,65.2255,65.4497,65.0371,65.351,53100.0
2014-11-14 10:20:00,72.86,73.06,72.69,72.69,36800.0,65.36,65.5394,65.2075,65.2075,36800.0
2014-11-14 10:30:00,72.69,72.99,72.69,72.99,19200.0,65.2075,65.4766,65.2075,65.4766,19200.0
2014-11-14 10:40:00,72.98,73.32,72.93,73.3,32200.0,65.4677,65.7727,65.4228,65.7547,32200.0
2014-11-14 10:50:00,73.33,73.47,73.17,73.18,21600.0,65.7816,65.9072,65.6381,65.6471,21600.0
2014-11-14 11:00:00,73.19,73.34,73.1,73.12,19800.0,65.656,65.7906,65.5753,65.5933,19800.0
2014-11-14 11:10:00,73.18,73.24,72.97,73.17,34800.0,65.6471,65.7009,65.4587,65.6381,34800.0
2014-11-14 11:20:00,73.18,73.26,73.02,73.19,56100.0,65.6471,65.7188,65.5035,65.656,56100.0
2014-11-14 11:30:00,73.18,73.23,72.98,73.21,44700.0,65.6471,65.6919,65.4677,65.674,44700.0
2014-11-14 11:40:00,73.2,73.27,73.09,73.23,17200.0,65.665,65.7278,65.5663,65.6919,17200.0
2014-11-14 11:50:00,73.25,73.54,73.25,73.34,17400.0,65.7099,65.97,65.7099,65.7906,17400.0
2014-11-14 12:00:00,73.35,73.57,73.32,73.57,36200.0,65.7996,65.9969,65.7727,65.9969,36200.0
2014-11-14 12:10:00,73.56,73.73,73.47,73.5,25300.0,65.988,66.1405,65.9072,65.9341,25300.0
2014-11-14 12:20:00,73.5,73.64,73.31,73.52,40200.0,65.9341,66.0597,65.7637,65.9521,40200.0
2014-11-14 12:30:00,73.51,73.55,73.18,73.53,37000.0,65.9431,65.979,65.6471,65.961,37000.0
2014-11-14 12:40:00,73.53,73.63,73.43,73.47,14700.0,65.961,66.0508,65.8713,65.9072,14700.0
2014-11-14 12:50:00,73.47,73.47,73.31,73.41,22100.0,65.9072,65.9072,65.7637,65.8534,22100.0
2014-11-14 13:00:00,73.41,73.74,73.32,73.69,24800.0,65.8534,66.1494,65.7727,66.1046,24800.0
2014-11-14 13:10:00,73.68,73.68,73.48,73.53,16600.0,66.0956,66.0956,65.9162,65.961,16600.0
2014-11-14 13:20:00,73.49,73.61,73.41,73.59,13800.0,65.9252,66.0328,65.8534,66.0149,13800.0
2014-11-14 13:30:00,73.6,73.68,73.46,73.59,25600.0,66.0238,66.0956,65.8983,66.0149,25600.0
2014-11-14 13:40:00,73.57,73.57,73.47,73.52,22600.0,65.9969,65.9969,65.9072,65.9521,22600.0
2014-11-14 13:50:00,73.53,73.68,73.42,73.42,26600.0,65.961,66.0956,65.8624,65.8624,26600.0
2014-11-14 14:00:00,73.41,73.6,73.35,73.49,42900.0,65.8534,66.0238,65.7996,65.9252,42900.0
2014-11-14 14:10:00,73.45,73.5,73.35,73.5,30200.0,65.8893,65.9341,65.7996,65.9341,30200.0
2014-11-14 14:20:00,73.48,73.64,73.41,73.63,34600.0,65.9162,66.0597,65.8534,66.0508,34600.0
2014-11-14 14:30:00,73.66,73.68,73.47,73.67,16600.0,66.0777,66.0956,65.9072,66.0866,16600.0
2014-11-14 14:40:00,73.62,73.74,73.53,73.72,37200.0,66.0418,66.1494,65.961,66.1315,37200.0
2014-11-14 14:50:00,73.71,73.84,73.7,73.71,66800.0,66.1225,66.2391,66.1135,66.1225,66800.0
2014-11-14 15:00:00,73.72,73.84,73.68,73.69,49300.0,66.1315,66.2391,66.0956,66.1046,49300.0
2014-11-14 15:10:00,73.7,73.85,73.6,73.61,80200.0,66.1135,66.2481,66.0238,66.0328,80200.0
2014-11-14 15:20:00,73.61,73.76,73.61,73.74,70300.0,66.0328,66.1674,66.0328,66.1494,70300.0
2014-11-14 15:30:00,73.75,73.75,73.61,73.63,81800.0,66.1584,66.1584,66.0328,66.0508,81800.0
2014-11-14 15:40:00,73.64,73.74,73.63,73.67,78100.0,66.0597,66.1494,66.0508,66.0866,78100.0
2014-11-14 15:50:00,73.67,73.76,73.58,73.72,123900.0,66.0866,66.1674,66.0059,66.1315,123900.0
2014-11-17 09:30:00,73.81,74.63,73.79,74.63,195100.0,66.2122,66.9478,66.1943,66.9478,195100.0
2014-11-17 09:40:00,74.63,74.95,74.54,74.65,140100.0,66.9478,67.2349,66.8671,66.9658,140100.0
2014-11-17 09:50:00,74.61,74.7,74.31,74.53,63200.0,66.9299,67.0106,66.6608,66.8581,63200.0
2014-11-17 10:00:00,74.52,74.59,74.04,74.07,112200.0,66.8491,66.9119,66.4186,66.4455,112200.0
2014-11-17 10:10:00,74.13,74.24,73.81,74.18,88300.0,66.4993,66.598,66.2122,66.5441,88300.0
2014-11-17 10:20:00,74.18,74.39,74.1,74.25,44800.0,66.5441,66.7325,66.4724,66.6069,44800.0
2014-11-17 10:30:00,74.25,74.26,73.93,73.98,51700.0,66.6069,66.6159,66.3199,66.3647,51700.0
2014-11-17 10:40:00,73.98,74.11,73.96,73.99,61200.0,66.3647,66.4813,66.3468,66.3737,61200.0
2014-11-17 10:50:00,74.0,74.14,73.88,74.14,79200.0,66.3827,66.5083,66.275,66.5083,79200.0
2014-11-17 11:00:00,74.14,74.15,73.9,73.95,50200.0,66.5083,66.5172,66.293,66.3378,50200.0
2014-11-17 11:10:00,73.92,74.03,73.82,73.98,71300.0,66.3109,66.4096,66.2212,66.3647,71300.0
2014-11-17 11:20:00,74.0,74.14,73.92,74.0,79400.0,66.3827,66.5083,66.3109,66.3827,79400.0
2014-11-17 11:30:00,73.97,74.12,73.92,74.08,57900.0,66.3558,66.4903,66.3109,66.4544,57900.0
2014-11-17 11:40:00,74.08,74.48,74.04,74.42,88500.0,66.4544,66.8133,66.4186,66.7594,88500.0
2014-11-17 11:50:00,74.42,74.44,74.23,74.3,73500.0,66.7594,66.7774,66.589,66.6518,73500.0
2014-11-17 12:00:00,74.29,74.33,74.11,74.15,45700.0,66.6428,66.6787,66.4813,66.5172,45700.0
2014-11-17 12:10:00,74.12,74.24,74.12,74.19,64900.0,66.4903,66.598,66.4903,66.5531,64900.0
2014-11-17 12:20:00,74.18,74.21,73.97,74.13,56000.0,66.5441,66.5711,66.3558,66.4993,56000.0
2014-11-17 12:30:00,74.14,74.16,73.95,73.95,40400.0,66.5083,66.5262,66.3378,66.3378,40400.0
2014-11-17 12:40:00,73.95,74.17,73.95,74.16,41500.0,66.3378,66.5352,66.3378,66.5262,41500.0
2014-11-17 12:50:00,74.16,74.31,74.1,74.14,49600.0,66.5262,66.6608,66.4724,66.5083,49600.0
2014-11-17 13:00:00,74.1,74.22,74.07,74.14,50900.0,66.4724,66.58,66.4455,66.5083,50900.0
2014-11-17 13:10:00,74.13,74.38,74.1,74.31,47600.0,66.4993,66.7236,66.4724,66.6608,47600.0
2014-11-17 13:20:00,74.33,74.45,74.28,74.32,48500.0,66.6787,66.7863,66.6338,66.6697,48500.0
2014-11-17 13:30:00,74.3,74.35,74.23,74.26,49800.0,66.6518,66.6966,66.589,66.6159,49800.0
2014-11-17 13:40:00,74.25,74.31,74.13,74.17,109500.0,66.6069,66.6608,66.4993,66.5352,109500.0
2014-11-17 13:50:00,74.17,74.42,74.17,74.31,43800.0,66.5352,66.7594,66.5352,66.6608,43800.0
2014-11-17 14:00:00,74.32,74.52,74.31,74.48,64400.0,66.6697,66.8491,66.6608,66.8133,64400.0
2014-11-17 14:10:00,74.48,74.6,74.34,74.34,49300.0,66.8133,66.9209,66.6877,66.6877,49300.0
2014-11-17 14:20:00,74.35,74.36,74.26,74.34,40300.0,66.6966,66.7056,66.6159,66.6877,40300.0
2014-11-17 14:30:00,74.33,74.37,74.3,74.36,38100.0,66.6787,66.7146,66.6518,66.7056,38100.0
2014-11-17 14:40:00,74.35,74.36,74.27,74.34,45800.0,66.6966,66.7056,66.6249,66.6877,45800.0
2014-11-17 14:50:00,74.34,74.47,74.33,74.44,81800.0,66.6877,66.8043,66.6787,66.7774,81800.0
2014-11-17 15:00:00,74.44,74.44,74.33,74.42,51700.0,66.7774,66.7774,66.6787,66.7594,51700.0
2014-11-17 15:10:00,74.41,74.53,74.36,74.53,131300.0,66.7505,66.8581,66.7056,66.8581,131300.0
2014-11-17 15:20:00,74.51,74.57,74.43,74.43,97200.0,66.8402,66.894,66.7684,66.7684,97200.0
2014-11-17 15:30:00,74.44,74.54,74.4,74.49,103800.0,66.7774,66.8671,66.7415,66.8222,103800.0
2014-11-17 15:40:00,74.5,74.52,74.44,74.48,102700.0,66.8312,66.8491,66.7774,66.8133,102700.0
2014-11-17 15:50:00,74.47,74.51,74.3,74.36,182800.0,66.8043,66.8402,66.6518,66.7056,182800.0
2014-11-18 09:30:00,73.87,75.0,73.82,74.82,177200.0,66.266,67.2797,66.2212,67.1183,177200.0
2014-11-18 09:40:00,74.78,75.23,74.78,74.94,329600.0,67.0824,67.4861,67.0824,67.2259,329600.0
2014-11-18 09:50:00,74.98,75.15,74.6,74.84,93400.0,67.2618,67.4143,66.9209,67.1362,93400.0
2014-11-18 10:00:00,74.87,75.27,74.81,75.24,69600.0,67.1631,67.5219,67.1093,67.495,69600.0
2014-11-18 10:10:00,75.22,75.32,75.0,75.13,79900.0,67.4771,67.5668,67.2797,67.3963,79900.0
2014-11-18 10:20:00,75.13,75.2,74.84,74.86,39800.0,67.3963,67.4591,67.1362,67.1541,39800.0
2014-11-18 10:30:00,74.88,74.99,74.64,74.84,57200.0,67.1721,67.2708,66.9568,67.1362,57200.0
2014-11-18 10:40:00,74.86,74.97,74.83,74.9,50400.0,67.1541,67.2528,67.1272,67.19,50400.0
2014-11-18 10:50:00,74.9,74.91,74.7,74.78,37200.0,67.19,67.199,67.0106,67.0824,37200.0
2014-11-18 11:00:00,74.78,74.97,74.76,74.95,87000.0,67.0824,67.2528,67.0644,67.2349,87000.0
2014-11-18 11:10:00,74.94,75.04,74.91,74.93,77600.0,67.2259,67.3156,67.199,67.2169,77600.0
2014-11-18 11:20:00,74.95,75.0,74.62,74.72,51300.0,67.2349,67.2797,66.9388,67.0286,51300.0
2014-11-18 11:30:00,74.75,74.86,74.28,74.67,134700.0,67.0555,67.1541,66.6338,66.9837,134700.0
2014-11-18 11:40:00,74.68,74.68,74.32,74.46,86200.0,66.9927,66.9927,66.6697,66.7953,86200.0
2014-11-18 11:50:00,74.45,74.5,74.26,74.27,95500.0,66.7863,66.8312,66.6159,66.6249,95500.0
2014-11-18 12:00:00,74.3,74.52,74.27,74.4,72400.0,66.6518,66.8491,66.6249,66.7415,72400.0
2014-11-18 12:10:00,74.4,74.74,74.4,74.67,71700.0,66.7415,67.0465,66.7415,66.9837,71700.0
2014-11-18 12:20:00,74.64,74.94,74.62,74.94,27200.0,66.9568,67.2259,66.9388,67.2259,27200.0
2014-11-18 12:30:00,74.91,75.0,74.86,75.0,30600.0,67.199,67.2797,67.1541,67.2797,30600.0
2014-11-18 12:40:00,74.99,75.02,74.9,74.98,33300.0,67.2708,67.2977,67.19,67.2618,33300.0
2014-11-18 12:50:00,74.97,75.13,74.93,75.08,41300.0,67.2528,67.3963,67.2169,67.3515,41300.0
2014-11-18 13:00:00,75.09,75.14,74.91,74.94,42300.0,67.3605,67.4053,67.199,67.2259,42300.0
2014-11-18 13:10:00,74.98,75.02,74.78,74.8,40100.0,67.2618,67.2977,67.0824,67.1003,40100.0
2014-11-18 13:20:00,74.8,74.83,74.71,74.8,22600.0,67.1003,67.1272,67.0196,67.1003,22600.0
2014-11-18 13:30:00,74.81,74.82,74.63,74.7,34100.0,67.1093,67.1183,66.9478,67.0106,34100.0
2014-11-18 13:40:00,74.73,74.8,74.66,74.74,34300.0,67.0375,67.1003,66.9747,67.0465,34300.0
2014-11-18 13:50:00,74.72,74.8,74.71,74.72,23400.0,67.0286,67.1003,67.0196,67.0286,23400.0
2014-11-18 14:00:00,74.74,74.87,74.68,74.86,103800.0,67.0465,67.1631,66.9927,67.1541,103800.0
2014-11-18 14:10:00,74.87,74.87,74.77,74.85,55800.0,67.1631,67.1631,67.0734,67.1452,55800.0
2014-11-18 14:20:00,74.85,74.88,74.77,74.78,32600.0,67.1452,67.1721,67.0734,67.0824,32600.0
2014-11-18 14:30:00,74.8,74.9,74.8,74.86,48600.0,67.1003,67.19,67.1003,67.1541,48600.0
2014-11-18 14:40:00,74.86,74.86,74.73,74.79,32900.0,67.1541,67.1541,67.0375,67.0913,32900.0
2014-11-18 14:50:00,74.79,74.86,74.75,74.84,58700.0,67.0913,67.1541,67.0555,67.1362,58700.0
2014-11-18 15:00:00,74.83,74.88,74.71,74.75,83000.0,67.1272,67.1721,67.0196,67.0555,83000.0
2014-11-18 15:10:00,74.76,74.81,74.7,74.72,65900.0,67.0644,67.1093,67.0106,67.0286,65900.0
2014-11-18 15:20:00,74.72,74.8,74.69,74.7,45500.0,67.0286,67.1003,67.0016,67.0106,45500.0
2014-11-18 15:30:00,74.7,74.74,74.55,74.65,52000.0,67.0106,67.0465,66.8761,66.9658,52000.0
2014-11-18 15:40:00,74.65,74.74,74.61,74.64,50100.0,66.9658,67.0465,66.9299,66.9568,50100.0
2014-11-18 15:50:00,74.63,74.67,74.48,74.54,116300.0,66.9478,66.9837,66.8133,66.8671,116300.0
2014-11-19 09:30:00,74.38,74.43,73.11,74.3,136100.0,66.7236,66.7684,65.5843,66.6518,136100.0
2014-11-19 09:40:00,74.37,75.07,74.13,74.69,88100.0,66.7146,67.3425,66.4993,67.0016,88100.0
2014-11-19 09:50:00,74.7,74.8,73.9,74.1,66100.0,67.0106,67.1003,66.293,66.4724,66100.0
2014-11-19 10:00:00,74.17,74.18,73.85,73.92,62100.0,66.5352,66.5441,66.2481,66.3109,62100.0
2014-11-19 10:10:00,73.91,73.97,73.64,73.89,42900.0,66.3019,66.3558,66.0597,66.284,42900.0
2014-11-19 10:20:00,73.92,73.92,73.49,73.57,70600.0,66.3109,66.3109,65.9252,65.9969,70600.0
2014-11-19 10:30:00,73.54,73.65,73.35,73.36,43100.0,65.97,66.0687,65.7996,65.8085,43100.0
2014-11-19 10:40:00,73.38,73.41,73.07,73.12,38900.0,65.8265,65.8534,65.5484,65.5933,38900.0
2014-11-19 10:50:00,73.08,73.17,72.88,72.94,99500.0,65.5574,65.6381,65.378,65.4318,99500.0
2014-11-19 11:00:00,72.91,73.1,72.9,73.06,77700.0,65.4049,65.5753,65.3959,65.5394,77700.0
2014-11-19 11:10:00,73.06,73.22,73.01,73.21,103800.0,65.5394,65.683,65.4946,65.674,103800.0
2014-11-19 11:20:00,73.2,73.4,73.18,73.32,58500.0,65.665,65.8444,65.6471,65.7727,58500.0
2014-11-19 11:30:00,73.33,73.4,73.17,73.17,35600.0,65.7816,65.8444,65.6381,65.6381,35600.0
2014-11-19 11:40:00,73.15,73.38,73.12,73.2,59000.0,65.6202,65.8265,65.5933,65.665,59000.0
2014-11-19 11:50:00,73.23,73.28,73.12,73.17,25700.0,65.6919,65.7368,65.5933,65.6381,25700.0
2014-11-19 12:00:00,73.19,73.47,73.12,73.43,39400.0,65.656,65.9072,65.5933,65.8713,39400.0
2014-11-19 12:10:00,73.43,73.43,73.31,73.35,31200.0,65.8713,65.8713,65.7637,65.7996,31200.0
2014-11-19 12:20:00,73.36,73.38,73.2,73.26,34500.0,65.8085,65.8265,65.665,65.7188,34500.0
2014-11-19 12:30:00,73.22,73.34,73.15,73.19,33200.0,65.683,65.7906,65.6202,65.656,33200.0
2014-11-19 12:40:00,73.21,73.21,73.0,73.01,40600.0,65.674,65.674,65.4856,65.4946,40600.0
2014-11-19 12:50:00,73.0,73.08,72.93,73.08,32700.0,65.4856,65.5574,65.4228,65.5574,32700.0
2014-11-19 13:00:00,73.1,73.22,73.0,73.22,34500.0,65.5753,65.683,65.4856,65.683,34500.0
2014-11-19 13:10:00,73.22,73.36,73.22,73.34,21900.0,65.683,65.8085,65.683,65.7906,21900.0
2014-11-19 13:20:00,73.36,73.39,73.3,73.33,35300.0,65.8085,65.8355,65.7547,65.7816,35300.0
2014-11-19 13:30:00,73.35,73.46,73.27,73.4,33300.0,65.7996,65.8983,65.7278,65.8444,33300.0
2014-11-19 13:40:00,73.42,73.45,73.22,73.22,19600.0,65.8624,65.8893,65.683,65.683,19600.0
2014-11-19 13:50:00,73.24,73.45,73.24,73.3,52000.0,65.7009,65.8893,65.7009,65.7547,52000.0
2014-11-19 14:00:00,73.3,73.55,73.26,73.4,59800.0,65.7547,65.979,65.7188,65.8444,59800.0
2014-11-19 14:10:00,73.38,73.48,73.28,73.43,50200.0,65.8265,65.9162,65.7368,65.8713,50200.0
2014-11-19 14:20:00,73.43,73.43,73.0,73.1,51200.0,65.8713,65.8713,65.4856,65.5753,51200.0
2014-11-19 14:30:00,73.12,73.34,73.0,73.23,55900.0,65.5933,65.7906,65.4856,65.6919,55900.0
2014-11-19 14:40:00,73.26,73.26,72.95,73.03,87200.0,65.7188,65.7188,65.4408,65.5125,87200.0
2014-11-19 14:50:00,73.03,73.29,73.0,73.22,29900.0,65.5125,65.7458,65.4856,65.683,29900.0
2014-11-19 15:00:00,73.24,73.24,72.96,73.09,100700.0,65.7009,65.7009,65.4497,65.5663,100700.0
2014-11-19 15:10:00,73.09,73.15,72.95,73.13,79600.0,65.5663,65.6202,65.4408,65.6022,79600.0
2014-11-19 15:20:00,73.13,73.19,73.02,73.07,75800.0,65.6022,65.656,65.5035,65.5484,75800.0
2014-11-19 15:30:00,73.1,73.23,73.06,73.07,62700.0,65.5753,65.6919,65.5394,65.5484,62700.0
2014-11-19 15:40:00,73.07,73.22,72.97,73.17,124100.0,65.5484,65.683,65.4587,65.6381,124100.0
2014-11-19 15:50:00,73.17,73.22,72.95,72.99,148100.0,65.6381,65.683,65.4408,65.4766,148100.0
2014-11-20 09:30:00,72.71,72.93,71.8,72.67,168600.0,65.2255,65.4228,64.4091,65.1896,168600.0
2014-11-20 09:40:00,72.69,73.4,72.4,73.15,93900.0,65.2075,65.8444,64.9474,65.6202,93900.0
2014-11-20 09:50:00,73.17,73.74,73.1,73.32,73400.0,65.6381,66.1494,65.5753,65.7727,73400.0
2014-11-20 10:00:00,73.37,73.8,73.23,73.31,63100.0,65.8175,66.2033,65.6919,65.7637,63100.0
2014-11-20 10:10:00,73.33,73.8,73.29,73.75,75400.0,65.7816,66.2033,65.7458,66.1584,75400.0
2014-11-20 10:20:00,73.75,74.29,73.65,74.15,68100.0,66.1584,66.6428,66.0687,66.5172,68100.0
2014-11-20 10:30:00,74.17,74.44,74.07,74.16,66200.0,66.5352,66.7774,66.4455,66.5262,66200.0
2014-11-20 10:40:00,74.14,74.23,74.09,74.21,24000.0,66.5083,66.589,66.4634,66.5711,24000.0
2014-11-20 10:50:00,74.2,74.25,74.0,74.1,45200.0,66.5621,66.6069,66.3827,66.4724,45200.0
2014-11-20 11:00:00,74.06,74.44,74.06,74.32,152800.0,66.4365,66.7774,66.4365,66.6697,152800.0
2014-11-20 11:10:00,74.34,74.56,74.17,74.56,147700.0,66.6877,66.885,66.5352,66.885,147700.0
2014-11-20 11:20:00,74.56,74.6,74.48,74.56,79500.0,66.885,66.9209,66.8133,66.885,79500.0
2014-11-20 11:30:00,74.57,74.68,74.53,74.55,37300.0,66.894,66.9927,66.8581,66.8761,37300.0
2014-11-20 11:40:00,74.56,74.88,74.54,74.88,35000.0,66.885,67.1721,66.8671,67.1721,35000.0
2014-11-20 11:50:00,74.88,74.92,74.76,74.9,59200.0,67.1721,67.208,67.0644,67.19,59200.0
2014-11-20 12:00:00,74.9,74.92,74.7,74.81,54700.0,67.19,67.208,67.0106,67.1093,54700.0
2014-11-20 12:10:00,74.81,74.92,74.75,74.79,77000.0,67.1093,67.208,67.0555,67.0913,77000.0
2014-11-20 12:20:00,74.77,74.78,74.45,74.46,53700.0,67.0734,67.0824,66.7863,66.7953,53700.0
2014-11-20 12:30:00,74.46,74.74,74.44,74.49,40000.0,66.7953,67.0465,66.7774,66.8222,40000.0
2014-11-20 12:40:00,74.52,74.66,74.4,74.66,31400.0,66.8491,66.9747,66.7415,66.9747,31400.0
2014-11-20 12:50:00,74.64,74.72,74.34,74.36,94000.0,66.9568,67.0286,66.6877,66.7056,94000.0
2014-11-20 13:00:00,74.33,74.4,74.25,74.25,16700.0,66.6787,66.7415,66.6069,66.6069,16700.0
2014-11-20 13:10:00,74.27,74.29,74.11,74.14,30700.0,66.6249,66.6428,66.4813,66.5083,30700.0
2014-11-20 13:20:00,74.18,74.19,73.97,74.02,32900.0,66.5441,66.5531,66.3558,66.4006,32900.0
2014-11-20 13:30:00,74.03,74.13,74.02,74.11,20800.0,66.4096,66.4993,66.4006,66.4813,20800.0
2014-11-20 13:40:00,74.11,74.11,73.97,74.01,38300.0,66.4813,66.4813,66.3558,66.3916,38300.0
2014-11-20 13:50:00,74.0,74.04,73.96,74.03,7800.0,66.3827,66.4186,66.3468,66.4096,7800.0
2014-11-20 14:00:00,74.03,74.24,74.02,74.18,14400.0,66.4096,66.598,66.4006,66.5441,14400.0
2014-11-20 14:10:00,74.25,74.27,74.12,74.21,26800.0,66.6069,66.6249,66.4903,66.5711,26800.0
2014-11-20 14:20:00,74.21,74.3,74.18,74.18,20600.0,66.5711,66.6518,66.5441,66.5441,20600.0
2014-11-20 14:30:00,74.21,74.27,74.16,74.2,14900.0,66.5711,66.6249,66.5262,66.5621,14900.0
2014-11-20 14:40:00,74.24,74.33,74.18,74.29,37200.0,66.598,66.6787,66.5441,66.6428,37200.0
2014-11-20 14:50:00,74.27,74.28,74.0,74.02,21700.0,66.6249,66.6338,66.3827,66.4006,21700.0
2014-11-20 15:00:00,73.99,74.07,73.86,74.01,25300.0,66.3737,66.4455,66.2571,66.3916,25300.0
2014-11-20 15:10:00,74.0,74.03,73.92,73.99,14100.0,66.3827,66.4096,66.3109,66.3737,14100.0
2014-11-20 15:20:00,74.0,74.04,73.93,73.96,18600.0,66.3827,66.4186,66.3199,66.3468,18600.0
2014-11-20 15:30:00,73.97,74.18,73.96,74.12,31700.0,66.3558,66.5441,66.3468,66.4903,31700.0
2014-11-20 15:40:00,74.12,74.24,74.11,74.2,29800.0,66.4903,66.598,66.4813,66.5621,29800.0
2014-11-20 15:50:00,74.21,74.25,74.02,74.16,79300.0,66.5711,66.6069,66.4006,66.5262,79300.0
2014-11-21 09:30:00,75.47,75.84,75.17,75.45,274200.0,67.7014,68.0333,67.4322,67.6834,274200.0
2014-11-21 09:40:00,75.49,75.5,74.68,75.21,134000.0,67.7193,67.7283,66.9927,67.4681,134000.0
2014-11-21 09:50:00,75.21,75.55,74.99,75.03,153200.0,67.4681,67.7731,67.2708,67.3066,153200.0
2014-11-21 10:00:00,75.02,75.18,74.61,74.84,78600.0,67.2977,67.4412,66.9299,67.1362,78600.0
2014-11-21 10:10:00,74.81,75.15,74.79,75.14,114000.0,67.1093,67.4143,67.0913,67.4053,114000.0
2014-11-21 10:20:00,75.13,75.13,75.01,75.05,56500.0,67.3963,67.3963,67.2887,67.3246,56500.0
2014-11-21 10:30:00,75.04,75.41,75.04,75.37,65000.0,67.3156,67.6475,67.3156,67.6116,65000.0
2014-11-21 10:40:00,75.34,75.34,75.13,75.14,48800.0,67.5847,67.5847,67.3963,67.4053,48800.0
2014-11-21 10:50:00,75.14,75.25,75.03,75.07,69500.0,67.4053,67.504,67.3066,67.3425,69500.0
2014-11-21 11:00:00,75.04,75.07,74.52,74.63,61000.0,67.3156,67.3425,66.8491,66.9478,61000.0
2014-11-21 11:10:00,74.63,74.99,74.55,74.55,100800.0,66.9478,67.2708,66.8761,66.8761,100800.0
2014-11-21 11:20:00,74.55,74.73,74.4,74.43,72400.0,66.8761,67.0375,66.7415,66.7684,72400.0
2014-11-21 11:30:00,74.42,74.59,74.21,74.21,57300.0,66.7594,66.9119,66.5711,66.5711,57300.0
2014-11-21 11:40:00,74.21,74.33,74.21,74.25,59300.0,66.5711,66.6787,66.5711,66.6069,59300.0
2014-11-21 11:50:00,74.24,74.25,74.12,74.23,22400.0,66.598,66.6069,66.4903,66.589,22400.0
2014-11-21 12:00:00,74.24,74.3,74.16,74.16,47000.0,66.598,66.6518,66.5262,66.5262,47000.0
2014-11-21 12:10:00,74.18,74.27,74.15,74.15,58600.0,66.5441,66.6249,66.5172,66.5172,58600.0
2014-11-21 12:20:00,74.15,74.2,74.05,74.07,65200.0,66.5172,66.5621,66.4275,66.4455,65200.0
2014-11-21 12:30:00,74.07,74.19,74.06,74.14,48000.0,66.4455,66.5531,66.4365,66.5083,48000.0
2014-11-21 12:40:00,74.13,74.32,74.13,74.24,37900.0,66.4993,66.6697,66.4993,66.598,37900.0
2014-11-21 12:50:00,74.23,74.36,74.22,74.35,36800.0,66.589,66.7056,66.58,66.6966,36800.0
2014-11-21 13:00:00,74.35,74.4,74.24,74.32,27400.0,66.6966,66.7415,66.598,66.6697,27400.0
2014-11-21 13:10:00,74.34,74.38,74.25,74.26,28700.0,66.6877,66.7236,66.6069,66.6159,28700.0
2014-11-21 13:20:00,74.25,74.31,74.11,74.16,51800.0,66.6069,66.6608,66.4813,66.5262,51800.0
2014-11-21 13:30:00,74.14,74.17,73.86,73.95,93900.0,66.5083,66.5352,66.2571,66.3378,93900.0
2014-11-21 13:40:00,73.95,74.04,73.81,74.02,64300.0,66.3378,66.4186,66.2122,66.4006,64300.0
2014-11-21 13:50:00,74.01,74.2,73.95,74.05,38400.0,66.3916,66.5621,66.3378,66.4275,38400.0
2014-11-21 14:00:00,74.05,74.22,74.0,74.13,44700.0,66.4275,66.58,66.3827,66.4993,44700.0
2014-11-21 14:10:00,74.15,74.28,74.15,74.21,23800.0,66.5172,66.6338,66.5172,66.5711,23800.0
2014-11-21 14:20:00,74.21,74.21,74.0,74.12,31600.0,66.5711,66.5711,66.3827,66.4903,31600.0
2014-11-21 14:30:00,74.07,74.14,73.99,74.08,32700.0,66.4455,66.5083,66.3737,66.4544,32700.0
2014-11-21 14:40:00,74.08,74.29,74.07,74.26,29500.0,66.4544,66.6428,66.4455,66.6159,29500.0
2014-11-21 14:50:00,74.26,74.42,74.23,74.36,21000.0,66.6159,66.7594,66.589,66.7056,21000.0
2014-11-21 15:00:00,74.37,74.46,74.32,74.41,25800.0,66.7146,66.7953,66.6697,66.7505,25800.0
2014-11-21 15:10:00,74.37,74.53,74.37,74.52,28000.0,66.7146,66.8581,66.7146,66.8491,28000.0
2014-11-21 15:20:00,74.52,74.57,74.31,74.44,53400.0,66.8491,66.894,66.6608,66.7774,53400.0
2014-11-21 15:30:00,74.42,74.82,74.39,74.71,101800.0,66.7594,67.1183,66.7325,67.0196,101800.0
2014-11-21 15:40:00,74.72,74.78,74.65,74.72,71800.0,67.0286,67.0824,66.9658,67.0286,71800.0
2014-11-21 15:50:00,74.73,74.87,74.73,74.86,173900.0,67.0375,67.1631,67.0375,67.1541,173900.0
2014-11-24 09:30:00,74.87,75.88,74.57,75.8,223900.0,67.1631,68.0691,66.894,67.9974,223900.0
2014-11-24 09:40:00,75.8,75.83,75.59,75.74,94600.0,67.9974,68.0243,67.809,67.9436,94600.0
2014-11-24 09:50:00,75.82,76.6,75.79,76.4,272400.0,68.0153,68.715,67.9884,68.5356,272400.0
2014-11-24 10:00:00,76.4,76.57,76.21,76.52,283200.0,68.5356,68.6881,68.3652,68.6433,283200.0
2014-11-24 10:10:00,76.53,76.62,76.38,76.58,98300.0,68.6522,68.733,68.5177,68.6971,98300.0
2014-11-24 10:20:00,76.58,76.61,76.43,76.47,72600.0,68.6971,68.724,68.5625,68.5984,72600.0
2014-11-24 10:30:00,76.47,76.5,75.9,75.96,104500.0,68.5984,68.6253,68.0871,68.1409,104500.0
2014-11-24 10:40:00,75.94,76.0,75.8,76.0,128400.0,68.123,68.1768,67.9974,68.1768,128400.0
2014-11-24 10:50:00,76.0,76.12,75.83,75.83,89500.0,68.1768,68.2844,68.0243,68.0243,89500.0
2014-11-24 11:00:00,75.85,75.95,75.65,75.66,63700.0,68.0422,68.1319,67.8628,67.8718,63700.0
2014-11-24 11:10:00,75.66,75.67,75.47,75.47,35700.0,67.8718,67.8808,67.7014,67.7014,35700.0
2014-11-24 11:20:00,75.49,75.54,75.31,75.46,47200.0,67.7193,67.7641,67.5578,67.6924,47200.0
2014-11-24 11:30:00,75.46,75.77,75.45,75.72,50000.0,67.6924,67.9705,67.6834,67.9256,50000.0
2014-11-24 11:40:00,75.73,76.04,75.72,76.0,49900.0,67.9346,68.2127,67.9256,68.1768,49900.0
2014-11-24 11:50:00,76.0,76.09,75.98,76.01,69300.0,68.1768,68.2575,68.1589,68.1858,69300.0
2014-11-24 12:00:00,76.01,76.15,75.94,76.06,104900.0,68.1858,68.3114,68.123,68.2306,104900.0
2014-11-24 12:10:00,76.05,76.25,76.05,76.25,41600.0,68.2216,68.4011,68.2216,68.4011,41600.0
2014-11-24 12:20:00,76.27,76.47,76.23,76.47,60600.0,68.419,68.5984,68.3831,68.5984,60600.0
2014-11-24 12:30:00,76.48,76.59,76.48,76.56,36100.0,68.6074,68.7061,68.6074,68.6791,36100.0
2014-11-24 12:40:00,76.57,76.58,76.32,76.35,31600.0,68.6881,68.6971,68.4639,68.4908,31600.0
2014-11-24 12:50:00,76.33,76.35,76.0,76.08,53700.0,68.4728,68.4908,68.1768,68.2486,53700.0
2014-11-24 13:00:00,76.05,76.08,75.99,76.01,42700.0,68.2216,68.2486,68.1678,68.1858,42700.0
2014-11-24 13:10:00,76.01,76.26,76.0,76.2,34300.0,68.1858,68.41,68.1768,68.3562,34300.0
2014-11-24 13:20:00,76.16,76.37,76.16,76.35,21200.0,68.3203,68.5087,68.3203,68.4908,21200.0
2014-11-24 13:30:00,76.36,76.7,76.33,76.63,75500.0,68.4997,68.8047,68.4728,68.7419,75500.0
2014-11-24 13:40:00,76.63,76.69,76.41,76.44,77800.0,68.7419,68.7958,68.5446,68.5715,77800.0
2014-11-24 13:50:00,76.43,76.43,76.34,76.39,25700.0,68.5625,68.5625,68.4818,68.5266,25700.0
2014-11-24 14:00:00,76.39,76.48,76.37,76.45,42500.0,68.5266,68.6074,68.5087,68.5805,42500.0
2014-11-24 14:10:00,76.45,76.51,76.41,76.5,44300.0,68.5805,68.6343,68.5446,68.6253,44300.0
2014-11-24 14:20:00,76.49,76.51,76.46,76.48,38200.0,68.6164,68.6343,68.5894,68.6074,38200.0
2014-11-24 14:30:00,76.47,76.58,76.46,76.51,62400.0,68.5984,68.6971,68.5894,68.6343,62400.0
2014-11-24 14:40:00,76.52,76.62,76.51,76.62,87000.0,68.6433,68.733,68.6343,68.733,87000.0
2014-11-24 14:50:00,76.62,76.64,76.49,76.57,74100.0,68.733,68.7509,68.6164,68.6881,74100.0
2014-11-24 15:00:00,76.58,76.6,76.52,76.6,58300.0,68.6971,68.715,68.6433,68.715,58300.0
2014-11-24 15:10:00,76.59,76.61,76.33,76.33,116100.0,68.7061,68.724,68.4728,68.4728,116100.0
2014-11-24 15:20:00,76.33,76.33,75.91,76.05,103300.0,68.4728,68.4728,68.0961,68.2216,103300.0
2014-11-24 15:30:00,76.04,76.08,75.87,76.08,89100.0,68.2127,68.2486,68.0602,68.2486,89100.0
2014-11-24 15:40:00,76.08,76.19,76.02,76.05,120600.0,68.2486,68.3472,68.1947,68.2216,120600.0
2014-11-24 15:50:00,76.06,76.21,76.05,76.17,186600.0,68.2306,68.3652,68.2216,68.3293,186600.0
2014-11-25 09:30:00,77.19,77.47,76.92,77.04,253300.0,69.2443,69.4955,69.0021,69.1097,253300.0
2014-11-25 09:40:00,76.99,77.8,76.82,77.31,383000.0,69.0649,69.7915,68.9124,69.3519,383000.0
2014-11-25 09:50:00,77.35,77.37,76.7,77.23,230300.0,69.3878,69.4058,68.8047,69.2802,230300.0
2014-11-25 10:00:00,77.2,77.22,76.7,76.83,198900.0,69.2533,69.2712,68.8047,68.9214,198900.0
2014-11-25 10:10:00,76.77,76.97,76.58,76.63,107800.0,68.8675,69.0469,68.6971,68.7419,107800.0
2014-11-25 10:20:00,76.59,76.85,76.5,76.85,112100.0,68.7061,68.9393,68.6253,68.9393,112100.0
2014-11-25 10:30:00,76.85,76.9,76.78,76.82,57600.0,68.9393,68.9842,68.8765,68.9124,57600.0
2014-11-25 10:40:00,76.82,76.92,76.62,76.63,34300.0,68.9124,69.0021,68.733,68.7419,34300.0
2014-11-25 10:50:00,76.64,76.67,76.16,76.3,72600.0,68.7509,68.7778,68.3203,68.4459,72600.0
2014-11-25 11:00:00,76.31,76.4,76.21,76.25,76200.0,68.4549,68.5356,68.3652,68.4011,76200.0
2014-11-25 11:10:00,76.25,76.37,76.17,76.34,27700.0,68.4011,68.5087,68.3293,68.4818,27700.0
2014-11-25 11:20:00,76.36,76.48,76.29,76.37,37400.0,68.4997,68.6074,68.4369,68.5087,37400.0
2014-11-25 11:30:00,76.36,76.49,76.26,76.29,24100.0,68.4997,68.6164,68.41,68.4369,24100.0
2014-11-25 11:40:00,76.28,76.57,76.24,76.52,24800.0,68.428,68.6881,68.3921,68.6433,24800.0
2014-11-25 11:50:00,76.53,76.66,76.47,76.66,30100.0,68.6522,68.7689,68.5984,68.7689,30100.0
2014-11-25 12:00:00,76.67,76.81,76.59,76.77,41600.0,68.7778,68.9034,68.7061,68.8675,41600.0
2014-11-25 12:10:00,76.77,76.86,76.7,76.7,69800.0,68.8675,68.9483,68.8047,68.8047,69800.0
2014-11-25 12:20:00,76.7,76.76,76.6,76.76,34200.0,68.8047,68.8586,68.715,68.8586,34200.0
2014-11-25 12:30:00,76.78,76.94,76.78,76.94,31300.0,68.8765,69.02,68.8765,69.02,31300.0
2014-11-25 12:40:00,76.91,77.0,76.88,76.97,47100.0,68.9931,69.0739,68.9662,69.0469,47100.0
2014-11-25 12:50:00,76.96,77.02,76.89,76.95,47800.0,69.038,69.0918,68.9752,69.029,47800.0
2014-11-25 13:00:00,76.93,76.97,76.69,76.7,58000.0,69.0111,69.0469,68.7958,68.8047,58000.0
2014-11-25 13:10:00,76.65,76.73,76.57,76.64,28700.0,68.7599,68.8316,68.6881,68.7509,28700.0
2014-11-25 13:20:00,76.63,76.72,76.6,76.68,31500.0,68.7419,68.8227,68.715,68.7868,31500.0
2014-11-25 13:30:00,76.69,76.77,76.67,76.77,24700.0,68.7958,68.8675,68.7778,68.8675,24700.0
2014-11-25 13:40:00,76.76,76.8,76.62,76.73,109600.0,68.8586,68.8944,68.733,68.8316,109600.0
2014-11-25 13:50:00,76.75,76.76,76.66,76.69,20400.0,68.8496,68.8586,68.7689,68.7958,20400.0
2014-11-25 14:00:00,76.71,76.75,76.55,76.68,39200.0,68.8137,68.8496,68.6702,68.7868,39200.0
2014-11-25 14:10:00,76.67,76.68,76.5,76.51,28400.0,68.7778,68.7868,68.6253,68.6343,28400.0
2014-11-25 14:20:00,76.52,76.55,76.5,76.55,36300.0,68.6433,68.6702,68.6253,68.6702,36300.0
2014-11-25 14:30:00,76.54,76.68,76.5,76.64,36500.0,68.6612,68.7868,68.6253,68.7509,36500.0
2014-11-25 14:40:00,76.62,76.66,76.5,76.51,59700.0,68.733,68.7689,68.6253,68.6343,59700.0
2014-11-25 14:50:00,76.51,76.51,76.35,76.41,46400.0,68.6343,68.6343,68.4908,68.5446,46400.0
2014-11-25 15:00:00,76.41,76.46,76.26,76.31,58500.0,68.5446,68.5894,68.41,68.4549,58500.0
2014-11-25 15:10:00,76.33,76.45,76.29,76.42,174300.0,68.4728,68.5805,68.4369,68.5536,174300.0
2014-11-25 15:20:00,76.41,76.44,76.29,76.4,50800.0,68.5446,68.5715,68.4369,68.5356,50800.0
2014-11-25 15:30:00,76.39,76.39,76.22,76.23,39600.0,68.5266,68.5266,68.3741,68.3831,39600.0
2014-11-25 15:40:00,76.24,76.38,76.21,76.26,89900.0,68.3921,68.5177,68.3652,68.41,89900.0
2014-11-25 15:50:00,76.26,76.35,76.0,76.1,274100.0,68.41,68.4908,68.1768,68.2665,274100.0
2014-11-26 09:30:00,75.98,77.24,75.67,76.91,158600.0,68.1589,69.2892,67.8808,68.9931,158600.0
2014-11-26 09:40:00,76.84,77.25,76.6,77.21,132700.0,68.9303,69.2981,68.715,69.2622,132700.0
2014-11-26 09:50:00,77.22,77.4,76.9,77.02,84200.0,69.2712,69.4327,68.9842,69.0918,84200.0
2014-11-26 10:00:00,77.02,77.35,76.9,77.35,82200.0,69.0918,69.3878,68.9842,69.3878,82200.0
2014-11-26 10:10:00,77.29,77.29,76.94,76.97,93500.0,69.334,69.334,69.02,69.0469,93500.0
2014-11-26 10:20:00,76.97,77.32,76.96,77.11,71400.0,69.0469,69.3609,69.038,69.1725,71400.0
2014-11-26 10:30:00,77.16,77.23,77.13,77.13,47700.0,69.2174,69.2802,69.1905,69.1905,47700.0
2014-11-26 10:40:00,77.12,77.23,77.11,77.18,63200.0,69.1815,69.2802,69.1725,69.2353,63200.0
2014-11-26 10:50:00,77.21,77.26,77.13,77.16,26600.0,69.2622,69.3071,69.1905,69.2174,26600.0
2014-11-26 11:00:00,77.17,77.47,77.15,77.33,85300.0,69.2264,69.4955,69.2084,69.3699,85300.0
2014-11-26 11:10:00,77.33,77.53,77.25,77.53,62700.0,69.3699,69.5493,69.2981,69.5493,62700.0
2014-11-26 11:20:00,77.5,77.65,77.49,77.63,67300.0,69.5224,69.6569,69.5134,69.639,67300.0
2014-11-26 11:30:00,77.63,77.65,77.54,77.6,41200.0,69.639,69.6569,69.5583,69.6121,41200.0
2014-11-26 11:40:00,77.59,77.65,77.45,77.5,69100.0,69.6031,69.6569,69.4775,69.5224,69100.0
2014-11-26 11:50:00,77.5,77.53,77.27,77.27,77500.0,69.5224,69.5493,69.3161,69.3161,77500.0
2014-11-26 12:00:00,77.28,77.28,77.09,77.09,56300.0,69.325,69.325,69.1546,69.1546,56300.0
2014-11-26 12:10:00,77.09,77.11,76.96,77.04,40100.0,69.1546,69.1725,69.038,69.1097,40100.0
2014-11-26 12:20:00,77.05,77.06,76.93,76.96,30600.0,69.1187,69.1277,69.0111,69.038,30600.0
2014-11-26 12:30:00,76.96,77.01,76.93,76.93,52900.0,69.038,69.0828,69.0111,69.0111,52900.0
2014-11-26 12:40:00,76.93,76.97,76.87,76.95,21800.0,69.0111,69.0469,68.9572,69.029,21800.0
2014-11-26 12:50:00,76.95,76.95,76.86,76.89,20800.0,69.029,69.029,68.9483,68.9752,20800.0
2014-11-26 13:00:00,76.9,76.96,76.85,76.94,35400.0,68.9842,69.038,68.9393,69.02,35400.0
2014-11-26 13:10:00,76.95,77.21,76.94,77.2,27400.0,69.029,69.2622,69.02,69.2533,27400.0
2014-11-26 13:20:00,77.19,77.44,77.17,77.41,40800.0,69.2443,69.4686,69.2264,69.4417,40800.0
2014-11-26 13:30:00,77.42,77.44,77.35,77.4,43900.0,69.4506,69.4686,69.3878,69.4327,43900.0
2014-11-26 13:40:00,77.41,77.41,77.37,77.41,43700.0,69.4417,69.4417,69.4058,69.4417,43700.0
2014-11-26 13:50:00,77.4,77.49,77.36,77.49,41200.0,69.4327,69.5134,69.3968,69.5134,41200.0
2014-11-26 14:00:00,77.5,77.7,77.48,77.48,71000.0,69.5224,69.7018,69.5044,69.5044,71000.0
2014-11-26 14:10:00,77.48,77.56,77.38,77.53,27600.0,69.5044,69.5762,69.4147,69.5493,27600.0
2014-11-26 14:20:00,77.53,77.79,77.52,77.77,61400.0,69.5493,69.7825,69.5403,69.7646,61400.0
2014-11-26 14:30:00,77.77,77.98,77.75,77.98,59700.0,69.7646,69.953,69.7467,69.953,59700.0
2014-11-26 14:40:00,77.98,78.0,77.71,77.79,57300.0,69.953,69.9709,69.7108,69.7825,57300.0
2014-11-26 14:50:00,77.8,77.8,77.65,77.68,44400.0,69.7915,69.7915,69.6569,69.6839,44400.0
2014-11-26 15:00:00,77.66,77.69,77.56,77.56,82200.0,69.6659,69.6928,69.5762,69.5762,82200.0
2014-11-26 15:10:00,77.56,77.63,77.54,77.61,56800.0,69.5762,69.639,69.5583,69.6211,56800.0
2014-11-26 15:20:00,77.6,77.61,77.57,77.59,40600.0,69.6121,69.6211,69.5852,69.6031,40600.0
2014-11-26 15:30:00,77.61,77.61,77.56,77.59,65800.0,69.6211,69.6211,69.5762,69.6031,65800.0
2014-11-26 15:40:00,77.58,77.59,77.5,77.56,101400.0,69.5942,69.6031,69.5224,69.5762,101400.0
2014-11-26 15:50:00,77.56,77.88,77.55,77.85,145300.0,69.5762,69.8633,69.5672,69.8364,145300.0
2014-11-28 09:30:00,77.85,78.0,77.01,77.78,88300.0,69.8364,69.9709,69.0828,69.7736,88300.0
2014-11-28 09:40:00,77.77,77.78,77.17,77.35,48000.0,69.7646,69.7736,69.2264,69.3878,48000.0
2014-11-28 09:50:00,77.31,77.67,77.29,77.56,84200.0,69.3519,69.6749,69.334,69.5762,84200.0
2014-11-28 10:00:00,77.68,77.68,77.39,77.47,37300.0,69.6839,69.6839,69.4237,69.4955,37300.0
2014-11-28 10:10:00,77.54,77.69,77.44,77.69,29700.0,69.5583,69.6928,69.4686,69.6928,29700.0
2014-11-28 10:20:00,77.73,78.07,77.66,78.05,69000.0,69.7287,70.0337,69.6659,70.0158,69000.0
2014-11-28 10:30:00,78.05,78.09,77.81,78.01,70200.0,70.0158,70.0517,69.8005,69.9799,70200.0
2014-11-28 10:40:00,78.0,78.07,77.81,77.92,33300.0,69.9709,70.0337,69.8005,69.8992,33300.0
2014-11-28 10:50:00,77.9,78.04,77.71,77.96,25100.0,69.8812,70.0068,69.7108,69.935,25100.0
2014-11-28 11:00:00,77.94,77.95,77.78,77.86,35500.0,69.9171,69.9261,69.7736,69.8453,35500.0
2014-11-28 11:10:00,77.86,77.98,77.82,77.97,36100.0,69.8453,69.953,69.8094,69.944,36100.0
2014-11-28 11:20:00,77.98,78.0,77.86,77.93,18400.0,69.953,69.9709,69.8453,69.9081,18400.0
2014-11-28 11:30:00,77.93,78.28,77.93,78.26,27000.0,69.9081,70.2221,69.9081,70.2042,27000.0
2014-11-28 11:40:00,78.25,78.32,78.19,78.3,37200.0,70.1952,70.258,70.1414,70.24,37200.0
2014-11-28 11:50:00,78.28,78.34,78.07,78.07,41000.0,70.2221,70.2759,70.0337,70.0337,41000.0
2014-11-28 12:00:00,78.08,78.18,77.95,77.95,28200.0,70.0427,70.1324,69.9261,69.9261,28200.0
2014-11-28 12:10:00,77.92,78.23,77.88,78.2,39000.0,69.8992,70.1772,69.8633,70.1503,39000.0
2014-11-28 12:20:00,78.21,78.27,78.06,78.06,43100.0,70.1593,70.2131,70.0247,70.0247,43100.0
2014-11-28 12:30:00,78.09,78.25,77.85,77.88,74000.0,70.0517,70.1952,69.8364,69.8633,74000.0
2014-11-28 12:40:00,77.9,77.93,77.72,77.75,25500.0,69.8812,69.9081,69.7197,69.7467,25500.0
2014-11-28 12:50:00,77.76,77.87,77.6,77.81,67000.0,69.7556,69.8543,69.6121,69.8005,67000.0
2014-12-01 09:30:00,77.63,77.99,77.13,77.27,144200.0,69.639,69.9619,69.1905,69.3161,144200.0
2014-12-01 09:40:00,77.27,77.37,76.52,76.6,67600.0,69.3161,69.4058,68.6433,68.715,67600.0
2014-12-01 09:50:00,76.56,76.72,76.11,76.4,101700.0,68.6791,68.8227,68.2755,68.5356,101700.0
2014-12-01 10:00:00,76.47,77.11,76.47,77.0,71100.0,68.5984,69.1725,68.5984,69.0739,71100.0
2014-12-01 10:10:00,77.0,77.31,76.9,76.93,88200.0,69.0739,69.3519,68.9842,69.0111,88200.0
2014-12-01 10:20:00,76.92,76.98,76.46,76.5,62200.0,69.0021,69.0559,68.5894,68.6253,62200.0
2014-12-01 10:30:00,76.56,76.96,76.45,76.52,104600.0,68.6791,69.038,68.5805,68.6433,104600.0
2014-12-01 10:40:00,76.48,76.49,75.7,75.73,120300.0,68.6074,68.6164,67.9077,67.9346,120300.0
2014-12-01 10:50:00,75.73,75.85,75.21,75.28,102300.0,67.9346,68.0422,67.4681,67.5309,102300.0
2014-12-01 11:00:00,75.32,75.62,75.29,75.53,81900.0,67.5668,67.8359,67.5399,67.7552,81900.0
2014-12-01 11:10:00,75.51,75.88,75.51,75.65,45300.0,67.7372,68.0691,67.7372,67.8628,45300.0
2014-12-01 11:20:00,75.68,75.72,75.42,75.56,60500.0,67.8897,67.9256,67.6565,67.7821,60500.0
2014-12-01 11:30:00,75.59,75.79,75.49,75.64,40900.0,67.809,67.9884,67.7193,67.8539,40900.0
2014-12-01 11:40:00,75.67,75.78,75.48,75.48,29900.0,67.8808,67.9794,67.7103,67.7103,29900.0
2014-12-01 11:50:00,75.45,75.53,75.37,75.47,22000.0,67.6834,67.7552,67.6116,67.7014,22000.0
2014-12-01 12:00:00,75.44,75.59,75.42,75.44,59400.0,67.6744,67.809,67.6565,67.6744,59400.0
2014-12-01 12:10:00,75.49,75.9,75.4,75.85,62700.0,67.7193,68.0871,67.6386,68.0422,62700.0
2014-12-01 12:20:00,75.85,75.91,75.81,75.85,80200.0,68.0422,68.0961,68.0064,68.0422,80200.0
2014-12-01 12:30:00,75.88,75.88,75.64,75.73,32300.0,68.0691,68.0691,67.8539,67.9346,32300.0
2014-12-01 12:40:00,75.7,75.82,75.7,75.79,32900.0,67.9077,68.0153,67.9077,67.9884,32900.0
2014-12-01 12:50:00,75.78,76.0,75.73,75.98,34400.0,67.9794,68.1768,67.9346,68.1589,34400.0
2014-12-01 13:00:00,76.02,76.34,76.0,76.33,50100.0,68.1947,68.4818,68.1768,68.4728,50100.0
2014-12-01 13:10:00,76.31,76.32,76.04,76.1,26300.0,68.4549,68.4639,68.2127,68.2665,26300.0
2014-12-01 13:20:00,76.09,76.31,76.09,76.26,27600.0,68.2575,68.4549,68.2575,68.41,27600.0
2014-12-01 13:30:00,76.3,76.37,76.17,76.21,24300.0,68.4459,68.5087,68.3293,68.3652,24300.0
2014-12-01 13:40:00,76.24,76.35,76.17,76.3,28300.0,68.3921,68.4908,68.3293,68.4459,28300.0
2014-12-01 13:50:00,76.31,76.4,76.24,76.31,29400.0,68.4549,68.5356,68.3921,68.4549,29400.0
2014-12-01 14:00:00,76.29,76.36,76.27,76.31,55000.0,68.4369,68.4997,68.419,68.4549,55000.0
2014-12-01 14:10:00,76.3,76.31,75.91,75.91,122200.0,68.4459,68.4549,68.0961,68.0961,122200.0
2014-12-01 14:20:00,75.93,75.96,75.61,75.64,83300.0,68.114,68.1409,67.8269,67.8539,83300.0
2014-12-01 14:30:00,75.61,75.87,75.56,75.84,52000.0,67.8269,68.0602,67.7821,68.0333,52000.0
2014-12-01 14:40:00,75.84,75.92,75.73,75.82,43600.0,68.0333,68.105,67.9346,68.0153,43600.0
2014-12-01 14:50:00,75.82,76.01,75.82,76.0,69000.0,68.0153,68.1858,68.0153,68.1768,69000.0
2014-12-01 15:00:00,76.01,76.26,76.0,76.2,42400.0,68.1858,68.41,68.1768,68.3562,42400.0
2014-12-01 15:10:00,76.2,76.4,76.15,76.36,66200.0,68.3562,68.5356,68.3114,68.4997,66200.0
2014-12-01 15:20:00,76.35,76.38,76.19,76.2,46000.0,68.4908,68.5177,68.3472,68.3562,46000.0
2014-12-01 15:30:00,76.21,76.28,75.96,76.02,65000.0,68.3652,68.428,68.1409,68.1947,65000.0
2014-12-01 15:40:00,76.03,76.11,75.9,76.01,82800.0,68.2037,68.2755,68.0871,68.1858,82800.0
2014-12-01 15:50:00,76.0,76.02,75.86,75.89,178400.0,68.1768,68.1947,68.0512,68.0781,178400.0
2014-12-02 09:30:00,75.15,75.37,74.35,74.95,306400.0,67.4143,67.6116,66.6966,67.2349,306400.0
2014-12-02 09:40:00,75.08,75.71,74.55,74.66,163300.0,67.3515,67.9166,66.8761,66.9747,163300.0
2014-12-02 09:50:00,74.78,74.79,74.14,74.51,177200.0,67.0824,67.0913,66.5083,66.8402,177200.0
2014-12-02 10:00:00,74.51,74.92,74.45,74.81,127200.0,66.8402,67.208,66.7863,67.1093,127200.0
2014-12-02 10:10:00,74.81,74.87,74.48,74.64,66400.0,67.1093,67.1631,66.8133,66.9568,66400.0
2014-12-02 10:20:00,74.64,74.85,74.56,74.72,45400.0,66.9568,67.1452,66.885,67.0286,45400.0
2014-12-02 10:30:00,74.72,74.91,74.48,74.5,67800.0,67.0286,67.199,66.8133,66.8312,67800.0
2014-12-02 10:40:00,74.52,74.53,74.31,74.31,93200.0,66.8491,66.8581,66.6608,66.6608,93200.0
2014-12-02 10:50:00,74.32,74.54,74.27,74.39,45600.0,66.6697,66.8671,66.6249,66.7325,45600.0
2014-12-02 11:00:00,74.42,74.73,74.38,74.66,96700.0,66.7594,67.0375,66.7236,66.9747,96700.0
2014-12-02 11:10:00,74.66,74.87,74.65,74.81,86400.0,66.9747,67.1631,66.9658,67.1093,86400.0
2014-12-02 11:20:00,74.78,74.93,74.73,74.93,90300.0,67.0824,67.2169,67.0375,67.2169,90300.0
2014-12-02 11:30:00,74.93,75.05,74.88,74.97,177500.0,67.2169,67.3246,67.1721,67.2528,177500.0
2014-12-02 11:40:00,74.94,75.01,74.82,74.92,93300.0,67.2259,67.2887,67.1183,67.208,93300.0
2014-12-02 11:50:00,74.97,75.02,74.84,74.94,50200.0,67.2528,67.2977,67.1362,67.2259,50200.0
2014-12-02 12:00:00,74.97,74.98,74.75,74.8,33700.0,67.2528,67.2618,67.0555,67.1003,33700.0
2014-12-02 12:10:00,74.79,74.8,74.64,74.77,29100.0,67.0913,67.1003,66.9568,67.0734,29100.0
2014-12-02 12:20:00,74.76,74.88,74.74,74.76,22600.0,67.0644,67.1721,67.0465,67.0644,22600.0
2014-12-02 12:30:00,74.73,74.88,74.55,74.65,27200.0,67.0375,67.1721,66.8761,66.9658,27200.0
2014-12-02 12:40:00,74.68,74.89,74.64,74.83,17700.0,66.9927,67.1811,66.9568,67.1272,17700.0
2014-12-02 12:50:00,74.83,75.0,74.82,74.95,28700.0,67.1272,67.2797,67.1183,67.2349,28700.0
2014-12-02 13:00:00,74.96,75.03,74.83,75.03,27200.0,67.2438,67.3066,67.1272,67.3066,27200.0
2014-12-02 13:10:00,75.02,75.1,74.94,75.01,64800.0,67.2977,67.3694,67.2259,67.2887,64800.0
2014-12-02 13:20:00,75.03,75.2,74.96,75.15,24400.0,67.3066,67.4591,67.2438,67.4143,24400.0
2014-12-02 13:30:00,75.14,75.21,75.02,75.13,25000.0,67.4053,67.4681,67.2977,67.3963,25000.0
2014-12-02 13:40:00,75.1,75.38,75.06,75.23,34500.0,67.3694,67.6206,67.3336,67.4861,34500.0
2014-12-02 13:50:00,75.23,75.25,75.0,75.15,63800.0,67.4861,67.504,67.2797,67.4143,63800.0
2014-12-02 14:00:00,75.15,75.3,75.01,75.02,60300.0,67.4143,67.5488,67.2887,67.2977,60300.0
2014-12-02 14:10:00,75.02,75.18,75.02,75.12,30100.0,67.2977,67.4412,67.2977,67.3874,30100.0
2014-12-02 14:20:00,75.13,75.27,75.08,75.08,62700.0,67.3963,67.5219,67.3515,67.3515,62700.0
2014-12-02 14:30:00,75.05,75.33,75.05,75.17,35900.0,67.3246,67.5758,67.3246,67.4322,35900.0
2014-12-02 14:40:00,75.17,75.38,75.12,75.38,37700.0,67.4322,67.6206,67.3874,67.6206,37700.0
2014-12-02 14:50:00,75.38,75.43,75.21,75.28,62400.0,67.6206,67.6655,67.4681,67.5309,62400.0
2014-12-02 15:00:00,75.28,75.42,75.27,75.42,59500.0,67.5309,67.6565,67.5219,67.6565,59500.0
2014-12-02 15:10:00,75.4,75.43,75.29,75.35,51100.0,67.6386,67.6655,67.5399,67.5937,51100.0
2014-12-02 15:20:00,75.35,75.35,75.19,75.29,45000.0,67.5937,67.5937,67.4502,67.5399,45000.0
2014-12-02 15:30:00,75.29,75.5,75.28,75.33,67400.0,67.5399,67.7283,67.5309,67.5758,67400.0
2014-12-02 15:40:00,75.32,75.37,75.21,75.21,62600.0,67.5668,67.6116,67.4681,67.4681,62600.0
2014-12-02 15:50:00,75.22,75.39,75.16,75.39,100000.0,67.4771,67.6296,67.4233,67.6296,100000.0
2014-12-03 09:30:00,76.17,76.55,76.04,76.32,159600.0,68.3293,68.6702,68.2127,68.4639,159600.0
2014-12-03 09:40:00,76.33,76.98,76.28,76.68,200300.0,68.4728,69.0559,68.428,68.7868,200300.0
2014-12-03 09:50:00,76.7,76.79,76.11,76.33,189500.0,68.8047,68.8855,68.2755,68.4728,189500.0
2014-12-03 10:00:00,76.4,76.41,75.78,75.88,142900.0,68.5356,68.5446,67.9794,68.0691,142900.0
2014-12-03 10:10:00,75.92,76.41,75.87,76.25,75000.0,68.105,68.5446,68.0602,68.4011,75000.0
2014-12-03 10:20:00,76.25,76.65,76.2,76.45,91800.0,68.4011,68.7599,68.3562,68.5805,91800.0
2014-12-03 10:30:00,76.45,76.85,76.44,76.73,45300.0,68.5805,68.9393,68.5715,68.8316,45300.0
2014-12-03 10:40:00,76.74,76.97,76.73,76.9,71000.0,68.8406,69.0469,68.8316,68.9842,71000.0
2014-12-03 10:50:00,76.89,76.89,76.56,76.84,47800.0,68.9752,68.9752,68.6791,68.9303,47800.0
2014-12-03 11:00:00,76.85,77.18,76.83,77.17,142100.0,68.9393,69.2353,68.9214,69.2264,142100.0
2014-12-03 11:10:00,77.16,77.18,76.83,76.86,63900.0,69.2174,69.2353,68.9214,68.9483,63900.0
2014-12-03 11:20:00,76.85,77.01,76.81,76.97,26300.0,68.9393,69.0828,68.9034,69.0469,26300.0
2014-12-03 11:30:00,77.0,77.04,76.86,76.86,54100.0,69.0739,69.1097,68.9483,68.9483,54100.0
2014-12-03 11:40:00,76.89,77.0,76.82,76.95,55300.0,68.9752,69.0739,68.9124,69.029,55300.0
2014-12-03 11:50:00,76.93,77.16,76.8,77.14,48700.0,69.0111,69.2174,68.8944,69.1994,48700.0
2014-12-03 12:00:00,77.13,77.17,77.01,77.05,52400.0,69.1905,69.2264,69.0828,69.1187,52400.0
2014-12-03 12:10:00,77.03,77.04,76.95,76.99,44900.0,69.1008,69.1097,69.029,69.0649,44900.0
2014-12-03 12:20:00,77.0,77.08,76.95,77.01,43000.0,69.0739,69.1456,69.029,69.0828,43000.0
2014-12-03 12:30:00,77.0,77.01,76.82,76.91,60600.0,69.0739,69.0828,68.9124,68.9931,60600.0
2014-12-03 12:40:00,76.9,76.98,76.85,76.88,40000.0,68.9842,69.0559,68.9393,68.9662,40000.0
2014-12-03 12:50:00,76.86,77.0,76.82,76.98,81200.0,68.9483,69.0739,68.9124,69.0559,81200.0
2014-12-03 13:00:00,76.98,77.1,76.94,76.94,61400.0,69.0559,69.1636,69.02,69.02,61400.0
2014-12-03 13:10:00,76.97,77.05,76.93,77.02,39500.0,69.0469,69.1187,69.0111,69.0918,39500.0
2014-12-03 13:20:00,77.02,77.09,76.97,77.04,72300.0,69.0918,69.1546,69.0469,69.1097,72300.0
2014-12-03 13:30:00,77.05,77.1,76.99,77.06,43100.0,69.1187,69.1636,69.0649,69.1277,43100.0
2014-12-03 13:40:00,77.07,77.19,77.01,77.11,66400.0,69.1367,69.2443,69.0828,69.1725,66400.0
2014-12-03 13:50:00,77.12,77.22,77.03,77.2,68800.0,69.1815,69.2712,69.1008,69.2533,68800.0
2014-12-03 14:00:00,77.21,77.25,77.06,77.08,86600.0,69.2622,69.2981,69.1277,69.1456,86600.0
2014-12-03 14:10:00,77.08,77.15,77.04,77.07,54400.0,69.1456,69.2084,69.1097,69.1367,54400.0
2014-12-03 14:20:00,77.07,77.11,77.05,77.07,51400.0,69.1367,69.1725,69.1187,69.1367,51400.0
2014-12-03 14:30:00,77.07,77.09,76.95,77.02,56000.0,69.1367,69.1546,69.029,69.0918,56000.0
2014-12-03 14:40:00,77.02,77.11,76.98,76.99,60400.0,69.0918,69.1725,69.0559,69.0649,60400.0
2014-12-03 14:50:00,76.99,77.01,76.96,76.98,48300.0,69.0649,69.0828,69.038,69.0559,48300.0
2014-12-03 15:00:00,76.99,77.1,76.95,77.01,158900.0,69.0649,69.1636,69.029,69.0828,158900.0
2014-12-03 15:10:00,77.01,77.07,76.96,76.99,125600.0,69.0828,69.1367,69.038,69.0649,125600.0
2014-12-03 15:20:00,77.0,77.0,76.92,76.95,72200.0,69.0739,69.0739,69.0021,69.029,72200.0
2014-12-03 15:30:00,76.96,77.01,76.9,76.94,86000.0,69.038,69.0828,68.9842,69.02,86000.0
2014-12-03 15:40:00,76.94,76.98,76.86,76.94,101200.0,69.02,69.0559,68.9483,69.02,101200.0
2014-12-03 15:50:00,76.94,77.02,76.8,76.85,188700.0,69.02,69.0918,68.8944,68.9393,188700.0
2014-12-04 09:30:00,77.11,77.2,76.31,76.42,150100.0,69.1725,69.2533,68.4549,68.5536,150100.0
2014-12-04 09:40:00,76.49,76.99,76.22,76.73,136000.0,68.6164,69.0649,68.3741,68.8316,136000.0
2014-12-04 09:50:00,76.75,76.77,76.1,76.22,191400.0,68.8496,68.8675,68.2665,68.3741,191400.0
2014-12-04 10:00:00,76.21,76.6,76.1,76.43,139400.0,68.3652,68.715,68.2665,68.5625,139400.0
2014-12-04 10:10:00,76.42,76.45,76.16,76.24,175300.0,68.5536,68.5805,68.3203,68.3921,175300.0
2014-12-04 10:20:00,76.21,76.23,75.96,76.07,144200.0,68.3652,68.3831,68.1409,68.2396,144200.0
2014-12-04 10:30:00,76.08,76.34,76.0,76.23,123900.0,68.2486,68.4818,68.1768,68.3831,123900.0
2014-12-04 10:40:00,76.21,76.25,76.01,76.23,120800.0,68.3652,68.4011,68.1858,68.3831,120800.0
2014-12-04 10:50:00,76.26,76.3,76.08,76.17,86000.0,68.41,68.4459,68.2486,68.3293,86000.0
2014-12-04 11:00:00,76.17,76.3,76.03,76.06,56800.0,68.3293,68.4459,68.2037,68.2306,56800.0
2014-12-04 11:10:00,76.06,76.18,75.73,75.77,71600.0,68.2306,68.3383,67.9346,67.9705,71600.0
2014-12-04 11:20:00,75.76,75.82,75.34,75.45,55300.0,67.9615,68.0153,67.5847,67.6834,55300.0
2014-12-04 11:30:00,75.46,75.72,75.36,75.66,51200.0,67.6924,67.9256,67.6027,67.8718,51200.0
2014-12-04 11:40:00,75.67,75.94,75.54,75.73,61700.0,67.8808,68.123,67.7641,67.9346,61700.0
2014-12-04 11:50:00,75.75,76.0,75.74,75.96,40600.0,67.9525,68.1768,67.9436,68.1409,40600.0
2014-12-04 12:00:00,75.96,76.15,75.91,75.98,44800.0,68.1409,68.3114,68.0961,68.1589,44800.0
2014-12-04 12:10:00,76.01,76.17,75.98,76.15,61900.0,68.1858,68.3293,68.1589,68.3114,61900.0
2014-12-04 12:20:00,76.14,76.17,75.93,75.95,46700.0,68.3024,68.3293,68.114,68.1319,46700.0
2014-12-04 12:30:00,75.94,76.12,75.88,76.06,75800.0,68.123,68.2844,68.0691,68.2306,75800.0
2014-12-04 12:40:00,76.06,76.2,75.95,76.04,42700.0,68.2306,68.3562,68.1319,68.2127,42700.0
2014-12-04 12:50:00,76.02,76.08,75.9,76.08,30300.0,68.1947,68.2486,68.0871,68.2486,30300.0
2014-12-04 13:00:00,76.07,76.26,75.96,76.16,61300.0,68.2396,68.41,68.1409,68.3203,61300.0
2014-12-04 13:10:00,76.15,76.27,76.07,76.24,31700.0,68.3114,68.419,68.2396,68.3921,31700.0
2014-12-04 13:20:00,76.24,76.35,76.01,76.15,52600.0,68.3921,68.4908,68.1858,68.3114,52600.0
2014-12-04 13:30:00,76.16,76.2,75.91,75.98,32000.0,68.3203,68.3562,68.0961,68.1589,32000.0
2014-12-04 13:40:00,76.0,76.15,75.94,76.04,18800.0,68.1768,68.3114,68.123,68.2127,18800.0
2014-12-04 13:50:00,76.05,76.11,75.95,76.01,17200.0,68.2216,68.2755,68.1319,68.1858,17200.0
2014-12-04 14:00:00,76.0,76.03,75.93,76.03,23300.0,68.1768,68.2037,68.114,68.2037,23300.0
2014-12-04 14:10:00,76.04,76.11,76.0,76.03,28100.0,68.2127,68.2755,68.1768,68.2037,28100.0
2014-12-04 14:20:00,76.05,76.18,76.04,76.1,15200.0,68.2216,68.3383,68.2127,68.2665,15200.0
2014-12-04 14:30:00,76.09,76.13,75.82,75.87,37500.0,68.2575,68.2934,68.0153,68.0602,37500.0
2014-12-04 14:40:00,75.88,75.95,75.75,75.75,26600.0,68.0691,68.1319,67.9525,67.9525,26600.0
2014-12-04 14:50:00,75.75,75.77,75.68,75.71,46200.0,67.9525,67.9705,67.8897,67.9166,46200.0
2014-12-04 15:00:00,75.7,76.01,75.7,76.0,27400.0,67.9077,68.1858,67.9077,68.1768,27400.0
2014-12-04 15:10:00,75.99,76.1,75.94,75.99,31700.0,68.1678,68.2665,68.123,68.1678,31700.0
2014-12-04 15:20:00,75.98,76.0,75.69,75.71,53100.0,68.1589,68.1768,67.8987,67.9166,53100.0
2014-12-04 15:30:00,75.7,75.86,75.67,75.81,40500.0,67.9077,68.0512,67.8808,68.0064,40500.0
2014-12-04 15:40:00,75.8,75.91,75.79,75.91,51700.0,67.9974,68.0961,67.9884,68.0961,51700.0
2014-12-04 15:50:00,75.93,76.2,75.9,76.14,131800.0,68.114,68.3562,68.0871,68.3024,131800.0
2014-12-05 09:30:00,76.5,77.11,76.02,76.97,128800.0,68.6253,69.1725,68.1947,69.0469,128800.0
2014-12-05 09:40:00,77.02,77.45,76.46,77.45,101800.0,69.0918,69.4775,68.5894,69.4775,101800.0
2014-12-05 09:50:00,77.45,77.6,77.12,77.13,88300.0,69.4775,69.6121,69.1815,69.1905,88300.0
2014-12-05 10:00:00,77.17,77.39,76.82,77.28,155400.0,69.2264,69.4237,68.9124,69.325,155400.0
2014-12-05 10:10:00,77.29,77.35,77.05,77.07,89200.0,69.334,69.3878,69.1187,69.1367,89200.0
2014-12-05 10:20:00,77.1,77.17,76.77,76.87,65500.0,69.1636,69.2264,68.8675,68.9572,65500.0
2014-12-05 10:30:00,76.84,77.04,76.8,76.8,47200.0,68.9303,69.1097,68.8944,68.8944,47200.0
2014-12-05 10:40:00,76.82,76.84,76.5,76.55,105600.0,68.9124,68.9303,68.6253,68.6702,105600.0
2014-12-05 10:50:00,76.55,76.85,76.55,76.84,53200.0,68.6702,68.9393,68.6702,68.9303,53200.0
2014-12-05 11:00:00,76.85,77.16,76.83,76.93,54100.0,68.9393,69.2174,68.9214,69.0111,54100.0
2014-12-05 11:10:00,76.93,77.27,76.9,77.26,52000.0,69.0111,69.3161,68.9842,69.3071,52000.0
2014-12-05 11:20:00,77.29,77.29,77.09,77.11,56400.0,69.334,69.334,69.1546,69.1725,56400.0
2014-12-05 11:30:00,77.12,77.23,77.05,77.21,23100.0,69.1815,69.2802,69.1187,69.2622,23100.0
2014-12-05 11:40:00,77.24,77.4,77.23,77.4,86300.0,69.2892,69.4327,69.2802,69.4327,86300.0
2014-12-05 11:50:00,77.42,77.5,76.95,77.01,67300.0,69.4506,69.5224,69.029,69.0828,67300.0
2014-12-05 12:00:00,77.01,77.05,76.8,76.8,44000.0,69.0828,69.1187,68.8944,68.8944,44000.0
2014-12-05 12:10:00,76.81,76.89,76.55,76.88,72000.0,68.9034,68.9752,68.6702,68.9662,72000.0
2014-12-05 12:20:00,76.87,76.89,76.7,76.89,23300.0,68.9572,68.9752,68.8047,68.9752,23300.0
2014-12-05 12:30:00,76.85,76.94,76.8,76.94,19700.0,68.9393,69.02,68.8944,69.02,19700.0
2014-12-05 12:40:00,76.93,77.08,76.93,77.06,42900.0,69.0111,69.1456,69.0111,69.1277,42900.0
2014-12-05 12:50:00,77.04,77.07,76.99,77.04,74900.0,69.1097,69.1367,69.0649,69.1097,74900.0
2014-12-05 13:00:00,77.02,77.08,76.89,77.03,17200.0,69.0918,69.1456,68.9752,69.1008,17200.0
2014-12-05 13:10:00,77.03,77.04,76.82,76.96,17500.0,69.1008,69.1097,68.9124,69.038,17500.0
2014-12-05 13:20:00,77.0,77.2,76.99,77.2,25800.0,69.0739,69.2533,69.0649,69.2533,25800.0
2014-12-05 13:30:00,77.18,77.27,77.09,77.11,61400.0,69.2353,69.3161,69.1546,69.1725,61400.0
2014-12-05 13:40:00,77.07,77.3,77.05,77.25,20700.0,69.1367,69.343,69.1187,69.2981,20700.0
2014-12-05 13:50:00,77.28,77.39,77.25,77.32,32700.0,69.325,69.4237,69.2981,69.3609,32700.0
2014-12-05 14:00:00,77.3,77.36,77.23,77.32,25000.0,69.343,69.3968,69.2802,69.3609,25000.0
2014-12-05 14:10:00,77.31,77.36,77.22,77.24,55600.0,69.3519,69.3968,69.2712,69.2892,55600.0
2014-12-05 14:20:00,77.26,77.34,77.2,77.21,33800.0,69.3071,69.3789,69.2533,69.2622,33800.0
2014-12-05 14:30:00,77.22,77.26,77.15,77.15,29600.0,69.2712,69.3071,69.2084,69.2084,29600.0
2014-12-05 14:40:00,77.15,77.26,77.11,77.23,31000.0,69.2084,69.3071,69.1725,69.2802,31000.0
2014-12-05 14:50:00,77.23,77.26,76.98,77.08,117500.0,69.2802,69.3071,69.0559,69.1456,117500.0
2014-12-05 15:00:00,77.07,77.15,77.05,77.13,29100.0,69.1367,69.2084,69.1187,69.1905,29100.0
2014-12-05 15:10:00,77.13,77.32,77.13,77.26,35100.0,69.1905,69.3609,69.1905,69.3071,35100.0
2014-12-05 15:20:00,77.27,77.31,77.2,77.24,20500.0,69.3161,69.3519,69.2533,69.2892,20500.0
2014-12-05 15:30:00,77.24,77.27,77.09,77.16,39600.0,69.2892,69.3161,69.1546,69.2174,39600.0
2014-12-05 15:40:00,77.15,77.2,76.98,76.99,69700.0,69.2084,69.2533,69.0559,69.0649,69700.0
2014-12-05 15:50:00,76.99,77.24,76.98,77.23,94800.0,69.0649,69.2892,69.0559,69.2802,94800.0
2014-12-08 09:30:00,77.0,77.4,76.79,77.32,151300.0,69.0739,69.4327,68.8855,69.3609,151300.0
2014-12-08 09:40:00,77.34,77.88,77.23,77.63,122400.0,69.3789,69.8633,69.2802,69.639,122400.0
2014-12-08 09:50:00,77.62,77.62,77.13,77.23,69800.0,69.63,69.63,69.1905,69.2802,69800.0
2014-12-08 10:00:00,77.22,77.34,77.07,77.25,24300.0,69.2712,69.3789,69.1367,69.2981,24300.0
2014-12-08 10:10:00,77.24,77.45,77.17,77.41,47300.0,69.2892,69.4775,69.2264,69.4417,47300.0
2014-12-08 10:20:00,77.5,77.59,77.45,77.54,50500.0,69.5224,69.6031,69.4775,69.5583,50500.0
2014-12-08 10:30:00,77.52,77.58,77.47,77.5,48300.0,69.5403,69.5942,69.4955,69.5224,48300.0
2014-12-08 10:40:00,77.49,77.55,77.48,77.53,56300.0,69.5134,69.5672,69.5044,69.5493,56300.0
2014-12-08 10:50:00,77.54,77.55,77.18,77.18,44200.0,69.5583,69.5672,69.2353,69.2353,44200.0
2014-12-08 11:00:00,77.18,77.21,77.05,77.07,44800.0,69.2353,69.2622,69.1187,69.1367,44800.0
2014-12-08 11:10:00,77.09,77.17,76.9,77.03,30400.0,69.1546,69.2264,68.9842,69.1008,30400.0
2014-12-08 11:20:00,77.05,77.14,76.88,76.97,59500.0,69.1187,69.1994,68.9662,69.0469,59500.0
2014-12-08 11:30:00,76.99,77.13,76.71,76.73,48200.0,69.0649,69.1905,68.8137,68.8316,48200.0
2014-12-08 11:40:00,76.71,77.03,76.7,76.94,30200.0,68.8137,69.1008,68.8047,69.02,30200.0
2014-12-08 11:50:00,76.92,77.03,76.87,76.99,16700.0,69.0021,69.1008,68.9572,69.0649,16700.0
2014-12-08 12:00:00,76.98,77.17,76.97,77.07,56000.0,69.0559,69.2264,69.0469,69.1367,56000.0
2014-12-08 12:10:00,77.02,77.05,76.44,76.51,87900.0,69.0918,69.1187,68.5715,68.6343,87900.0
2014-12-08 12:20:00,76.51,76.51,76.17,76.2,71300.0,68.6343,68.6343,68.3293,68.3562,71300.0
2014-12-08 12:30:00,76.19,76.42,76.14,76.39,29000.0,68.3472,68.5536,68.3024,68.5266,29000.0
2014-12-08 12:40:00,76.36,76.67,76.35,76.6,27600.0,68.4997,68.7778,68.4908,68.715,27600.0
2014-12-08 12:50:00,76.56,76.7,76.52,76.66,38400.0,68.6791,68.8047,68.6433,68.7689,38400.0
2014-12-08 13:00:00,76.68,76.8,76.58,76.71,27400.0,68.7868,68.8944,68.6971,68.8137,27400.0
2014-12-08 13:10:00,76.69,76.79,76.5,76.5,23200.0,68.7958,68.8855,68.6253,68.6253,23200.0
2014-12-08 13:20:00,76.48,76.5,76.25,76.25,38100.0,68.6074,68.6253,68.4011,68.4011,38100.0
2014-12-08 13:30:00,76.29,76.32,76.0,76.01,40700.0,68.4369,68.4639,68.1768,68.1858,40700.0
2014-12-08 13:40:00,76.0,76.06,75.81,76.0,50300.0,68.1768,68.2306,68.0064,68.1768,50300.0
2014-12-08 13:50:00,76.0,76.0,75.79,75.82,44400.0,68.1768,68.1768,67.9884,68.0153,44400.0
2014-12-08 14:00:00,75.81,75.81,75.6,75.77,32300.0,68.0064,68.0064,67.818,67.9705,32300.0
2014-12-08 14:10:00,75.77,75.88,75.44,75.62,41100.0,67.9705,68.0691,67.6744,67.8359,41100.0
2014-12-08 14:20:00,75.62,75.97,75.62,75.9,27800.0,67.8359,68.1499,67.8359,68.0871,27800.0
2014-12-08 14:30:00,75.93,75.93,75.75,75.9,77800.0,68.114,68.114,67.9525,68.0871,77800.0
2014-12-08 14:40:00,75.91,76.13,75.71,76.12,63900.0,68.0961,68.2934,67.9166,68.2844,63900.0
2014-12-08 14:50:00,76.11,76.22,75.93,75.93,55300.0,68.2755,68.3741,68.114,68.114,55300.0
2014-12-08 15:00:00,75.93,76.06,75.84,75.86,36500.0,68.114,68.2306,68.0333,68.0512,36500.0
2014-12-08 15:10:00,75.88,76.12,75.82,75.82,50600.0,68.0691,68.2844,68.0153,68.0153,50600.0
2014-12-08 15:20:00,75.83,76.24,75.83,76.14,30600.0,68.0243,68.3921,68.0243,68.3024,30600.0
2014-12-08 15:30:00,76.15,76.15,75.88,75.94,38300.0,68.3114,68.3114,68.0691,68.123,38300.0
2014-12-08 15:40:00,75.93,76.02,75.83,75.88,43200.0,68.114,68.1947,68.0243,68.0691,43200.0
2014-12-08 15:50:00,75.87,76.16,75.83,76.13,103200.0,68.0602,68.3203,68.0243,68.2934,103200.0
2014-12-09 09:30:00,75.16,75.98,74.56,74.91,202400.0,67.4233,68.1589,66.885,67.199,202400.0
2014-12-09 09:40:00,74.84,75.1,74.51,74.96,98600.0,67.1362,67.3694,66.8402,67.2438,98600.0
2014-12-09 09:50:00,74.92,75.08,74.65,74.87,71200.0,67.208,67.3515,66.9658,67.1631,71200.0
2014-12-09 10:00:00,74.87,75.25,74.63,75.07,96700.0,67.1631,67.504,66.9478,67.3425,96700.0
2014-12-09 10:10:00,75.03,75.11,74.79,75.04,126000.0,67.3066,67.3784,67.0913,67.3156,126000.0
2014-12-09 10:20:00,75.01,75.27,74.71,74.82,25400.0,67.2887,67.5219,67.0196,67.1183,25400.0
2014-12-09 10:30:00,74.84,75.26,74.76,75.15,53500.0,67.1362,67.513,67.0644,67.4143,53500.0
2014-12-09 10:40:00,75.16,75.71,75.14,75.68,45700.0,67.4233,67.9166,67.4053,67.8897,45700.0
2014-12-09 10:50:00,75.68,75.8,75.49,75.59,48600.0,67.8897,67.9974,67.7193,67.809,48600.0
2014-12-09 11:00:00,75.59,75.6,75.25,75.28,26900.0,67.809,67.818,67.504,67.5309,26900.0
2014-12-09 11:10:00,75.27,75.58,75.22,75.47,34400.0,67.5219,67.8,67.4771,67.7014,34400.0
2014-12-09 11:20:00,75.45,75.97,75.42,75.78,38700.0,67.6834,68.1499,67.6565,67.9794,38700.0
2014-12-09 11:30:00,75.78,75.86,75.4,75.62,38300.0,67.9794,68.0512,67.6386,67.8359,38300.0
2014-12-09 11:40:00,75.68,75.86,75.58,75.75,23500.0,67.8897,68.0512,67.8,67.9525,23500.0
2014-12-09 11:50:00,75.77,75.9,75.68,75.8,20200.0,67.9705,68.0871,67.8897,67.9974,20200.0
2014-12-09 12:00:00,75.77,76.0,75.72,75.95,21200.0,67.9705,68.1768,67.9256,68.1319,21200.0
2014-12-09 12:10:00,75.95,75.98,75.7,75.8,34500.0,68.1319,68.1589,67.9077,67.9974,34500.0
2014-12-09 12:20:00,75.8,76.07,75.72,75.95,21700.0,67.9974,68.2396,67.9256,68.1319,21700.0
2014-12-09 12:30:00,75.96,76.29,75.86,76.28,39200.0,68.1409,68.4369,68.0512,68.428,39200.0
2014-12-09 12:40:00,76.3,76.41,76.27,76.38,41800.0,68.4459,68.5446,68.419,68.5177,41800.0
2014-12-09 12:50:00,76.34,76.52,76.24,76.5,31900.0,68.4818,68.6433,68.3921,68.6253,31900.0
2014-12-09 13:00:00,76.49,76.5,76.34,76.44,50900.0,68.6164,68.6253,68.4818,68.5715,50900.0
2014-12-09 13:10:00,76.44,76.87,76.42,76.55,94400.0,68.5715,68.9572,68.5536,68.6702,94400.0
2014-12-09 13:20:00,76.54,76.75,76.49,76.75,20600.0,68.6612,68.8496,68.6164,68.8496,20600.0
2014-12-09 13:30:00,76.78,77.06,76.78,76.98,45100.0,68.8765,69.1277,68.8765,69.0559,45100.0
2014-12-09 13:40:00,77.01,77.03,76.73,76.76,24100.0,69.0828,69.1008,68.8316,68.8586,24100.0
2014-12-09 13:50:00,76.75,76.87,76.66,76.83,20900.0,68.8496,68.9572,68.7689,68.9214,20900.0
2014-12-09 14:00:00,76.82,76.92,76.79,76.87,22500.0,68.9124,69.0021,68.8855,68.9572,22500.0
2014-12-09 14:10:00,76.88,76.96,76.76,76.86,38100.0,68.9662,69.038,68.8586,68.9483,38100.0
2014-12-09 14:20:00,76.9,77.04,76.79,76.84,27700.0,68.9842,69.1097,68.8855,68.9303,27700.0
2014-12-09 14:30:00,76.83,76.83,76.5,76.7,30500.0,68.9214,68.9214,68.6253,68.8047,30500.0
2014-12-09 14:40:00,76.7,76.78,76.6,76.65,34800.0,68.8047,68.8765,68.715,68.7599,34800.0
2014-12-09 14:50:00,76.62,76.68,76.47,76.62,42100.0,68.733,68.7868,68.5984,68.733,42100.0
2014-12-09 15:00:00,76.63,76.96,76.62,76.75,46700.0,68.7419,69.038,68.733,68.8496,46700.0
2014-12-09 15:10:00,76.74,76.94,76.68,76.89,52300.0,68.8406,69.02,68.7868,68.9752,52300.0
2014-12-09 15:20:00,76.87,76.94,76.76,76.77,41500.0,68.9572,69.02,68.8586,68.8675,41500.0
2014-12-09 15:30:00,76.76,76.95,76.73,76.77,75800.0,68.8586,69.029,68.8316,68.8675,75800.0
2014-12-09 15:40:00,76.77,77.0,76.77,76.95,81500.0,68.8675,69.0739,68.8675,69.029,81500.0
2014-12-09 15:50:00,76.93,76.94,76.74,76.78,201500.0,69.0111,69.02,68.8406,68.8765,201500.0
2014-12-10 09:30:00,76.61,77.01,76.55,77.01,76800.0,68.724,69.0828,68.6702,69.0828,76800.0
2014-12-10 09:40:00,77.08,77.3,76.77,76.8,84900.0,69.1456,69.343,68.8675,68.8944,84900.0
2014-12-10 09:50:00,76.8,77.0,76.67,76.9,42200.0,68.8944,69.0739,68.7778,68.9842,42200.0
2014-12-10 10:00:00,76.95,77.0,76.76,76.76,41900.0,69.029,69.0739,68.8586,68.8586,41900.0
2014-12-10 10:10:00,76.77,76.94,76.63,76.78,141500.0,68.8675,69.02,68.7419,68.8765,141500.0
2014-12-10 10:20:00,76.78,76.93,76.68,76.8,42600.0,68.8765,69.0111,68.7868,68.8944,42600.0
2014-12-10 10:30:00,76.77,76.77,76.53,76.6,54100.0,68.8675,68.8675,68.6522,68.715,54100.0
2014-12-10 10:40:00,76.58,76.86,76.52,76.81,71700.0,68.6971,68.9483,68.6433,68.9034,71700.0
2014-12-10 10:50:00,76.83,76.86,76.71,76.84,33300.0,68.9214,68.9483,68.8137,68.9303,33300.0
2014-12-10 11:00:00,76.8,76.91,76.75,76.87,36100.0,68.8944,68.9931,68.8496,68.9572,36100.0
2014-12-10 11:10:00,76.87,76.87,76.67,76.8,54600.0,68.9572,68.9572,68.7778,68.8944,54600.0
2014-12-10 11:20:00,76.78,76.94,76.75,76.77,39900.0,68.8765,69.02,68.8496,68.8675,39900.0
2014-12-10 11:30:00,76.78,76.88,76.75,76.83,48500.0,68.8765,68.9662,68.8496,68.9214,48500.0
2014-12-10 11:40:00,76.82,76.86,76.72,76.86,29700.0,68.9124,68.9483,68.8227,68.9483,29700.0
2014-12-10 11:50:00,76.85,76.95,76.78,76.89,54500.0,68.9393,69.029,68.8765,68.9752,54500.0
2014-12-10 12:00:00,76.89,76.96,76.82,76.96,31300.0,68.9752,69.038,68.9124,69.038,31300.0
2014-12-10 12:10:00,76.95,77.0,76.6,76.71,33900.0,69.029,69.0739,68.715,68.8137,33900.0
2014-12-10 12:20:00,76.71,76.78,76.6,76.64,26200.0,68.8137,68.8765,68.715,68.7509,26200.0
2014-12-10 12:30:00,76.63,76.8,76.58,76.72,23800.0,68.7419,68.8944,68.6971,68.8227,23800.0
2014-12-10 12:40:00,76.73,76.78,76.65,76.67,9100.0,68.8316,68.8765,68.7599,68.7778,9100.0
2014-12-10 12:50:00,76.72,76.74,76.65,76.65,8900.0,68.8227,68.8406,68.7599,68.7599,8900.0
2014-12-10 13:00:00,76.64,76.68,76.46,76.51,16000.0,68.7509,68.7868,68.5894,68.6343,16000.0
2014-12-10 13:10:00,76.52,76.75,76.52,76.75,7800.0,68.6433,68.8496,68.6433,68.8496,7800.0
2014-12-10 13:20:00,76.73,76.87,76.73,76.85,15200.0,68.8316,68.9572,68.8316,68.9393,15200.0
2014-12-10 13:30:00,76.84,76.85,76.59,76.62,11200.0,68.9303,68.9393,68.7061,68.733,11200.0
2014-12-10 13:40:00,76.61,76.68,76.24,76.24,30100.0,68.724,68.7868,68.3921,68.3921,30100.0
2014-12-10 13:50:00,76.25,76.33,76.14,76.2,22200.0,68.4011,68.4728,68.3024,68.3562,22200.0
2014-12-10 14:00:00,76.2,76.36,76.07,76.13,36900.0,68.3562,68.4997,68.2396,68.2934,36900.0
2014-12-10 14:10:00,76.13,76.27,76.01,76.24,23500.0,68.2934,68.419,68.1858,68.3921,23500.0
2014-12-10 14:20:00,76.27,76.27,75.93,76.02,30100.0,68.419,68.419,68.114,68.1947,30100.0
2014-12-10 14:30:00,76.01,76.06,75.25,75.38,93800.0,68.1858,68.2306,67.504,67.6206,93800.0
2014-12-10 14:40:00,75.35,75.69,75.3,75.62,31400.0,67.5937,67.8987,67.5488,67.8359,31400.0
2014-12-10 14:50:00,75.6,75.61,75.23,75.25,20400.0,67.818,67.8269,67.4861,67.504,20400.0
2014-12-10 15:00:00,75.24,75.41,74.99,75.35,74100.0,67.495,67.6475,67.2708,67.5937,74100.0
2014-12-10 15:10:00,75.36,75.53,75.34,75.48,79800.0,67.6027,67.7552,67.5847,67.7103,79800.0
2014-12-10 15:20:00,75.5,75.51,75.38,75.41,78200.0,67.7283,67.7372,67.6206,67.6475,78200.0
2014-12-10 15:30:00,75.43,75.5,75.34,75.41,59500.0,67.6655,67.7283,67.5847,67.6475,59500.0
2014-12-10 15:40:00,75.41,75.43,75.06,75.09,115300.0,67.6475,67.6655,67.3336,67.3605,115300.0
2014-12-10 15:50:00,75.08,75.28,75.06,75.14,153900.0,67.3515,67.5309,67.3336,67.4053,153900.0
2014-12-11 09:30:00,76.12,76.12,75.31,75.55,92200.0,68.2844,68.2844,67.5578,67.7731,92200.0
2014-12-11 09:40:00,75.42,75.94,75.28,75.9,75600.0,67.6565,68.123,67.5309,68.0871,75600.0
2014-12-11 09:50:00,75.94,76.18,75.89,75.98,105600.0,68.123,68.3383,68.0781,68.1589,105600.0
2014-12-11 10:00:00,75.97,76.1,75.81,75.91,60100.0,68.1499,68.2665,68.0064,68.0961,60100.0
2014-12-11 10:10:00,75.86,76.07,75.84,76.01,65100.0,68.0512,68.2396,68.0333,68.1858,65100.0
2014-12-11 10:20:00,76.03,76.29,76.02,76.06,90100.0,68.2037,68.4369,68.1947,68.2306,90100.0
2014-12-11 10:30:00,76.07,76.17,76.0,76.16,52800.0,68.2396,68.3293,68.1768,68.3203,52800.0
2014-12-11 10:40:00,76.16,76.17,75.91,75.94,63900.0,68.3203,68.3293,68.0961,68.123,63900.0
2014-12-11 10:50:00,75.93,76.11,75.87,76.1,26900.0,68.114,68.2755,68.0602,68.2665,26900.0
2014-12-11 11:00:00,76.08,76.22,75.97,76.09,35500.0,68.2486,68.3741,68.1499,68.2575,35500.0
2014-12-11 11:10:00,76.05,76.25,76.05,76.13,60500.0,68.2216,68.4011,68.2216,68.2934,60500.0
2014-12-11 11:20:00,76.14,76.44,76.14,76.24,21500.0,68.3024,68.5715,68.3024,68.3921,21500.0
2014-12-11 11:30:00,76.2,76.5,76.0,76.46,60900.0,68.3562,68.6253,68.1768,68.5894,60900.0
2014-12-11 11:40:00,76.48,76.68,76.48,76.68,38900.0,68.6074,68.7868,68.6074,68.7868,38900.0
2014-12-11 11:50:00,76.69,76.88,76.62,76.64,50000.0,68.7958,68.9662,68.733,68.7509,50000.0
2014-12-11 12:00:00,76.67,76.68,76.39,76.42,122300.0,68.7778,68.7868,68.5266,68.5536,122300.0
2014-12-11 12:10:00,76.4,76.49,76.24,76.39,40600.0,68.5356,68.6164,68.3921,68.5266,40600.0
2014-12-11 12:20:00,76.39,76.42,76.12,76.41,38000.0,68.5266,68.5536,68.2844,68.5446,38000.0
2014-12-11 12:30:00,76.42,76.5,76.3,76.45,12900.0,68.5536,68.6253,68.4459,68.5805,12900.0
2014-12-11 12:40:00,76.45,76.45,76.22,76.42,9500.0,68.5805,68.5805,68.3741,68.5536,9500.0
2014-12-11 12:50:00,76.44,76.49,76.35,76.37,22700.0,68.5715,68.6164,68.4908,68.5087,22700.0
2014-12-11 13:00:00,76.38,76.4,76.3,76.33,21700.0,68.5177,68.5356,68.4459,68.4728,21700.0
2014-12-11 13:10:00,76.34,76.34,76.17,76.19,31900.0,68.4818,68.4818,68.3293,68.3472,31900.0
2014-12-11 13:20:00,76.18,76.24,76.08,76.2,25000.0,68.3383,68.3921,68.2486,68.3562,25000.0
2014-12-11 13:30:00,76.2,76.41,76.18,76.38,25100.0,68.3562,68.5446,68.3383,68.5177,25100.0
2014-12-11 13:40:00,76.41,76.44,76.34,76.4,43700.0,68.5446,68.5715,68.4818,68.5356,43700.0
2014-12-11 13:50:00,76.39,76.39,75.73,75.73,59100.0,68.5266,68.5266,67.9346,67.9346,59100.0
2014-12-11 14:00:00,75.73,75.82,75.65,75.77,36700.0,67.9346,68.0153,67.8628,67.9705,36700.0
2014-12-11 14:10:00,75.75,75.79,75.66,75.73,26900.0,67.9525,67.9884,67.8718,67.9346,26900.0
2014-12-11 14:20:00,75.71,75.75,75.42,75.43,26500.0,67.9166,67.9525,67.6565,67.6655,26500.0
2014-12-11 14:30:00,75.44,75.53,75.34,75.53,33900.0,67.6744,67.7552,67.5847,67.7552,33900.0
2014-12-11 14:40:00,75.55,75.62,75.25,75.29,38400.0,67.7731,67.8359,67.504,67.5399,38400.0
2014-12-11 14:50:00,75.26,75.38,75.07,75.14,59000.0,67.513,67.6206,67.3425,67.4053,59000.0
2014-12-11 15:00:00,75.12,75.41,75.12,75.29,49700.0,67.3874,67.6475,67.3874,67.5399,49700.0
2014-12-11 15:10:00,75.29,75.63,75.29,75.58,37600.0,67.5399,67.8449,67.5399,67.8,37600.0
2014-12-11 15:20:00,75.59,75.61,75.41,75.45,38000.0,67.809,67.8269,67.6475,67.6834,38000.0
2014-12-11 15:30:00,75.46,75.66,75.29,75.33,55800.0,67.6924,67.8718,67.5399,67.5758,55800.0
2014-12-11 15:40:00,75.3,75.49,74.92,74.96,59500.0,67.5488,67.7193,67.208,67.2438,59500.0
2014-12-11 15:50:00,74.94,75.05,74.7,74.95,148900.0,67.2259,67.3246,67.0106,67.2349,148900.0
2014-12-12 09:30:00,73.74,74.27,72.74,74.23,215700.0,66.1494,66.6249,65.2524,66.589,215700.0
2014-12-12 09:40:00,74.23,74.65,74.02,74.16,94300.0,66.589,66.9658,66.4006,66.5262,94300.0
2014-12-12 09:50:00,74.14,74.54,74.01,74.42,58400.0,66.5083,66.8671,66.3916,66.7594,58400.0
2014-12-12 10:00:00,74.38,74.48,74.0,74.38,52700.0,66.7236,66.8133,66.3827,66.7236,52700.0
2014-12-12 10:10:00,74.43,74.45,73.9,74.44,55400.0,66.7684,66.7863,66.293,66.7774,55400.0
2014-12-12 10:20:00,74.41,74.5,74.0,74.32,121500.0,66.7505,66.8312,66.3827,66.6697,121500.0
2014-12-12 10:30:00,74.27,74.39,74.23,74.29,41000.0,66.6249,66.7325,66.589,66.6428,41000.0
2014-12-12 10:40:00,74.29,74.35,74.13,74.15,28500.0,66.6428,66.6966,66.4993,66.5172,28500.0
2014-12-12 10:50:00,74.21,74.32,73.9,73.95,42000.0,66.5711,66.6697,66.293,66.3378,42000.0
2014-12-12 11:00:00,73.97,74.09,73.64,74.05,92900.0,66.3558,66.4634,66.0597,66.4275,92900.0
2014-12-12 11:10:00,74.1,74.23,74.0,74.02,59900.0,66.4724,66.589,66.3827,66.4006,59900.0
2014-12-12 11:20:00,74.02,74.05,73.73,73.74,30300.0,66.4006,66.4275,66.1405,66.1494,30300.0
2014-12-12 11:30:00,73.76,74.08,73.76,73.98,32400.0,66.1674,66.4544,66.1674,66.3647,32400.0
2014-12-12 11:40:00,74.04,74.13,73.87,73.92,37100.0,66.4186,66.4993,66.266,66.3109,37100.0
2014-12-12 11:50:00,73.92,74.04,73.68,73.76,94800.0,66.3109,66.4186,66.0956,66.1674,94800.0
2014-12-12 12:00:00,73.79,73.84,73.63,73.67,38500.0,66.1943,66.2391,66.0508,66.0866,38500.0
2014-12-12 12:10:00,73.66,73.81,73.6,73.75,33700.0,66.0777,66.2122,66.0238,66.1584,33700.0
2014-12-12 12:20:00,73.72,73.88,73.52,73.82,44600.0,66.1315,66.275,65.9521,66.2212,44600.0
2014-12-12 12:30:00,73.8,74.1,73.76,74.06,62200.0,66.2033,66.4724,66.1674,66.4365,62200.0
2014-12-12 12:40:00,74.1,74.2,73.94,74.15,36900.0,66.4724,66.5621,66.3288,66.5172,36900.0
2014-12-12 12:50:00,74.13,74.17,73.77,74.12,45200.0,66.4993,66.5352,66.1763,66.4903,45200.0
2014-12-12 13:00:00,74.15,74.5,73.98,74.5,51100.0,66.5172,66.8312,66.3647,66.8312,51100.0
2014-12-12 13:10:00,74.54,74.65,74.31,74.55,25600.0,66.8671,66.9658,66.6608,66.8761,25600.0
2014-12-12 13:20:00,74.54,74.8,74.52,74.7,24100.0,66.8671,67.1003,66.8491,67.0106,24100.0
2014-12-12 13:30:00,74.71,74.71,74.42,74.61,20600.0,67.0196,67.0196,66.7594,66.9299,20600.0
2014-12-12 13:40:00,74.63,74.85,74.52,74.82,27900.0,66.9478,67.1452,66.8491,67.1183,27900.0
2014-12-12 13:50:00,74.85,74.95,74.75,74.77,19700.0,67.1452,67.2349,67.0555,67.0734,19700.0
2014-12-12 14:00:00,74.76,74.95,74.7,74.89,15700.0,67.0644,67.2349,67.0106,67.1811,15700.0
2014-12-12 14:10:00,74.88,74.95,74.76,74.85,20100.0,67.1721,67.2349,67.0644,67.1452,20100.0
2014-12-12 14:20:00,74.77,74.86,74.46,74.49,23300.0,67.0734,67.1541,66.7953,66.8222,23300.0
2014-12-12 14:30:00,74.48,74.65,74.39,74.4,25200.0,66.8133,66.9658,66.7325,66.7415,25200.0
2014-12-12 14:40:00,74.44,74.48,74.2,74.41,19700.0,66.7774,66.8133,66.5621,66.7505,19700.0
2014-12-12 14:50:00,74.41,74.69,74.41,74.62,27200.0,66.7505,67.0016,66.7505,66.9388,27200.0
2014-12-12 15:00:00,74.57,74.72,74.45,74.5,24100.0,66.894,67.0286,66.7863,66.8312,24100.0
2014-12-12 15:10:00,74.54,74.54,74.2,74.23,27100.0,66.8671,66.8671,66.5621,66.589,27100.0
2014-12-12 15:20:00,74.25,74.31,74.17,74.26,21900.0,66.6069,66.6608,66.5352,66.6159,21900.0
2014-12-12 15:30:00,74.26,74.26,73.69,73.75,57500.0,66.6159,66.6159,66.1046,66.1584,57500.0
2014-12-12 15:40:00,73.73,73.77,73.55,73.67,119400.0,66.1405,66.1763,65.979,66.0866,119400.0
2014-12-12 15:50:00,73.66,73.67,73.35,73.39,121700.0,66.0777,66.0866,65.7996,65.8355,121700.0
2014-12-15 09:30:00,74.26,74.5,73.65,73.75,141900.0,66.6159,66.8312,66.0687,66.1584,141900.0
2014-12-15 09:40:00,73.8,74.32,73.4,73.65,168300.0,66.2033,66.6697,65.8444,66.0687,168300.0
2014-12-15 09:50:00,73.68,73.7,72.74,72.91,83300.0,66.0956,66.1135,65.2524,65.4049,83300.0
2014-12-15 10:00:00,72.96,73.05,72.61,72.75,79600.0,65.4497,65.5305,65.1358,65.2613,79600.0
2014-12-15 10:10:00,72.72,73.37,72.71,73.27,93200.0,65.2344,65.8175,65.2255,65.7278,93200.0
2014-12-15 10:20:00,73.24,73.3,72.63,72.81,97600.0,65.7009,65.7547,65.1537,65.3152,97600.0
2014-12-15 10:30:00,72.8,72.91,72.23,72.25,88200.0,65.3062,65.4049,64.7949,64.8128,88200.0
2014-12-15 10:40:00,72.29,72.4,71.43,71.61,212500.0,64.8487,64.9474,64.0772,64.2387,212500.0
2014-12-15 10:50:00,71.59,72.32,71.59,72.28,168100.0,64.2207,64.8756,64.2207,64.8397,168100.0
2014-12-15 11:00:00,72.28,72.35,71.86,72.05,95400.0,64.8397,64.9025,64.463,64.6334,95400.0
2014-12-15 11:10:00,72.04,72.12,71.8,71.98,69900.0,64.6244,64.6962,64.4091,64.5706,69900.0
2014-12-15 11:20:00,71.99,72.17,71.77,71.87,83700.0,64.5796,64.741,64.3822,64.4719,83700.0
2014-12-15 11:30:00,71.84,72.12,71.61,71.61,82200.0,64.445,64.6962,64.2387,64.2387,82200.0
2014-12-15 11:40:00,71.64,71.79,71.52,71.6,55500.0,64.2656,64.4002,64.158,64.2297,55500.0
2014-12-15 11:50:00,71.59,71.78,71.5,71.61,123800.0,64.2207,64.3912,64.14,64.2387,123800.0
2014-12-15 12:00:00,71.62,72.03,71.61,71.86,47000.0,64.2477,64.6155,64.2387,64.463,47000.0
2014-12-15 12:10:00,71.83,71.84,71.63,71.78,57400.0,64.436,64.445,64.2566,64.3912,57400.0
2014-12-15 12:20:00,71.76,72.43,71.72,72.31,62800.0,64.3732,64.9743,64.3374,64.8666,62800.0
2014-12-15 12:30:00,72.36,72.55,72.04,72.55,42000.0,64.9115,65.0819,64.6244,65.0819,42000.0
2014-12-15 12:40:00,72.51,72.64,72.36,72.47,50300.0,65.046,65.1627,64.9115,65.0102,50300.0
2014-12-15 12:50:00,72.47,72.88,72.47,72.75,47100.0,65.0102,65.378,65.0102,65.2613,47100.0
2014-12-15 13:00:00,72.75,72.84,72.3,72.36,73200.0,65.2613,65.3421,64.8577,64.9115,73200.0
2014-12-15 13:10:00,72.39,72.44,72.14,72.44,62600.0,64.9384,64.9832,64.7141,64.9832,62600.0
2014-12-15 13:20:00,72.42,72.62,72.29,72.34,42800.0,64.9653,65.1447,64.8487,64.8935,42800.0
2014-12-15 13:30:00,72.26,72.61,72.18,72.53,47400.0,64.8218,65.1358,64.75,65.064,47400.0
2014-12-15 13:40:00,72.55,72.66,72.26,72.36,45500.0,65.0819,65.1806,64.8218,64.9115,45500.0
2014-12-15 13:50:00,72.34,72.65,72.31,72.56,59300.0,64.8935,65.1716,64.8666,65.0909,59300.0
2014-12-15 14:00:00,72.59,72.62,72.21,72.26,37300.0,65.1178,65.1447,64.7769,64.8218,37300.0
2014-12-15 14:10:00,72.27,72.29,72.04,72.25,41600.0,64.8307,64.8487,64.6244,64.8128,41600.0
2014-12-15 14:20:00,72.25,72.81,72.15,72.59,39600.0,64.8128,65.3152,64.7231,65.1178,39600.0
2014-12-15 14:30:00,72.61,72.9,72.34,72.55,44900.0,65.1358,65.3959,64.8935,65.0819,44900.0
2014-12-15 14:40:00,72.61,72.67,72.16,72.37,53300.0,65.1358,65.1896,64.7321,64.9205,53300.0
2014-12-15 14:50:00,72.33,72.64,72.29,72.55,59600.0,64.8846,65.1627,64.8487,65.0819,59600.0
2014-12-15 15:00:00,72.54,72.89,72.54,72.83,69400.0,65.073,65.3869,65.073,65.3331,69400.0
2014-12-15 15:10:00,72.83,72.87,72.51,72.55,69000.0,65.3331,65.369,65.046,65.0819,69000.0
2014-12-15 15:20:00,72.56,72.7,72.38,72.38,55800.0,65.0909,65.2165,64.9294,64.9294,55800.0
2014-12-15 15:30:00,72.39,72.72,72.23,72.63,78900.0,64.9384,65.2344,64.7949,65.1537,78900.0
2014-12-15 15:40:00,72.6,72.61,72.27,72.36,108900.0,65.1268,65.1358,64.8307,64.9115,108900.0
2014-12-15 15:50:00,72.37,72.42,72.07,72.12,187900.0,64.9205,64.9653,64.6513,64.6962,187900.0
2014-12-16 09:30:00,71.38,71.92,70.35,71.67,222000.0,64.0324,64.5168,63.1084,64.2925,222000.0
2014-12-16 09:40:00,71.74,72.19,71.67,72.19,112000.0,64.3553,64.759,64.2925,64.759,112000.0
2014-12-16 09:50:00,72.19,72.32,71.86,71.91,129100.0,64.759,64.8756,64.463,64.5078,129100.0
2014-12-16 10:00:00,71.81,71.89,71.53,71.8,143800.0,64.4181,64.4899,64.1669,64.4091,143800.0
2014-12-16 10:10:00,71.82,72.64,71.66,72.57,136500.0,64.4271,65.1627,64.2835,65.0999,136500.0
2014-12-16 10:20:00,72.57,72.8,72.22,72.6,94000.0,65.0999,65.3062,64.7859,65.1268,94000.0
2014-12-16 10:30:00,72.6,72.61,72.19,72.43,54300.0,65.1268,65.1358,64.759,64.9743,54300.0
2014-12-16 10:40:00,72.38,72.58,72.19,72.39,63400.0,64.9294,65.1088,64.759,64.9384,63400.0
2014-12-16 10:50:00,72.39,73.04,72.31,73.02,38400.0,64.9384,65.5215,64.8666,65.5035,38400.0
2014-12-16 11:00:00,73.01,73.1,72.91,73.0,65800.0,65.4946,65.5753,65.4049,65.4856,65800.0
2014-12-16 11:10:00,72.99,73.63,72.98,73.63,63700.0,65.4766,66.0508,65.4677,66.0508,63700.0
2014-12-16 11:20:00,73.63,74.28,73.51,74.07,92500.0,66.0508,66.6338,65.9431,66.4455,92500.0
2014-12-16 11:30:00,74.09,74.45,74.0,74.09,55200.0,66.4634,66.7863,66.3827,66.4634,55200.0
2014-12-16 11:40:00,74.05,74.32,73.87,74.3,47000.0,66.4275,66.6697,66.266,66.6518,47000.0
2014-12-16 11:50:00,74.31,74.41,73.91,74.1,46500.0,66.6608,66.7505,66.3019,66.4724,46500.0
2014-12-16 12:00:00,74.1,74.21,73.98,74.0,30400.0,66.4724,66.5711,66.3647,66.3827,30400.0
2014-12-16 12:10:00,74.01,74.24,73.98,74.15,39500.0,66.3916,66.598,66.3647,66.5172,39500.0
2014-12-16 12:20:00,74.09,74.26,73.96,74.26,32800.0,66.4634,66.6159,66.3468,66.6159,32800.0
2014-12-16 12:30:00,74.25,75.07,74.25,74.9,132200.0,66.6069,67.3425,66.6069,67.19,132200.0
2014-12-16 12:40:00,74.9,74.93,74.47,74.74,103000.0,67.19,67.2169,66.8043,67.0465,103000.0
2014-12-16 12:50:00,74.73,75.19,74.72,75.0,92000.0,67.0375,67.4502,67.0286,67.2797,92000.0
2014-12-16 13:00:00,75.0,75.16,74.32,74.38,102400.0,67.2797,67.4233,66.6697,66.7236,102400.0
2014-12-16 13:10:00,74.32,74.37,73.68,73.78,72700.0,66.6697,66.7146,66.0956,66.1853,72700.0
2014-12-16 13:20:00,73.77,73.83,73.46,73.49,67300.0,66.1763,66.2302,65.8983,65.9252,67300.0
2014-12-16 13:30:00,73.45,73.86,73.2,73.81,54600.0,65.8893,66.2571,65.665,66.2122,54600.0
2014-12-16 13:40:00,73.79,74.21,73.72,73.97,53400.0,66.1943,66.5711,66.1315,66.3558,53400.0
2014-12-16 13:50:00,74.0,74.33,74.0,74.0,55500.0,66.3827,66.6787,66.3827,66.3827,55500.0
2014-12-16 14:00:00,74.02,74.11,73.77,73.98,59900.0,66.4006,66.4813,66.1763,66.3647,59900.0
2014-12-16 14:10:00,73.98,73.98,73.45,73.72,51100.0,66.3647,66.3647,65.8893,66.1315,51100.0
2014-12-16 14:20:00,73.69,73.81,73.48,73.65,30700.0,66.1046,66.2122,65.9162,66.0687,30700.0
2014-12-16 14:30:00,73.65,73.92,73.65,73.84,50500.0,66.0687,66.3109,66.0687,66.2391,50500.0
2014-12-16 14:40:00,73.85,73.99,73.74,73.83,50900.0,66.2481,66.3737,66.1494,66.2302,50900.0
2014-12-16 14:50:00,73.82,73.82,73.37,73.59,51100.0,66.2212,66.2212,65.8175,66.0149,51100.0
2014-12-16 15:00:00,73.59,73.87,73.45,73.73,26800.0,66.0149,66.266,65.8893,66.1405,26800.0
2014-12-16 15:10:00,73.73,73.78,73.6,73.71,47900.0,66.1405,66.1853,66.0238,66.1225,47900.0
2014-12-16 15:20:00,73.68,73.76,73.4,73.46,36400.0,66.0956,66.1674,65.8444,65.8983,36400.0
2014-12-16 15:30:00,73.41,73.76,73.32,73.42,65200.0,65.8534,66.1674,65.7727,65.8624,65200.0
2014-12-16 15:40:00,73.42,73.56,73.18,73.55,117900.0,65.8624,65.988,65.6471,65.979,117900.0
2014-12-16 15:50:00,73.54,73.54,72.66,72.7,402100.0,65.97,65.97,65.1806,65.2165,402100.0
2014-12-17 09:30:00,73.31,73.43,72.5,72.59,61200.0,65.7637,65.8713,65.0371,65.1178,61200.0
2014-12-17 09:40:00,72.59,73.4,72.27,73.16,56600.0,65.1178,65.8444,64.8307,65.6291,56600.0
2014-12-17 09:50:00,73.18,73.35,72.83,72.94,28000.0,65.6471,65.7996,65.3331,65.4318,28000.0
2014-12-17 10:00:00,72.93,73.12,72.55,72.73,49500.0,65.4228,65.5933,65.0819,65.2434,49500.0
2014-12-17 10:10:00,72.75,73.15,72.66,73.04,49100.0,65.2613,65.6202,65.1806,65.5215,49100.0
2014-12-17 10:20:00,73.0,73.1,72.64,72.7,76800.0,65.4856,65.5753,65.1627,65.2165,76800.0
2014-12-17 10:30:00,72.7,73.23,72.5,73.23,89700.0,65.2165,65.6919,65.0371,65.6919,89700.0
2014-12-17 10:40:00,73.22,73.34,73.01,73.07,37800.0,65.683,65.7906,65.4946,65.5484,37800.0
2014-12-17 10:50:00,73.09,73.11,72.72,72.73,34400.0,65.5663,65.5843,65.2344,65.2434,34400.0
2014-12-17 11:00:00,72.73,73.08,72.7,72.97,29500.0,65.2434,65.5574,65.2165,65.4587,29500.0
2014-12-17 11:10:00,72.99,73.09,72.7,73.07,27600.0,65.4766,65.5663,65.2165,65.5484,27600.0
2014-12-17 11:20:00,73.01,73.55,73.01,73.45,17200.0,65.4946,65.979,65.4946,65.8893,17200.0
2014-12-17 11:30:00,73.45,73.8,73.21,73.75,29200.0,65.8893,66.2033,65.674,66.1584,29200.0
2014-12-17 11:40:00,73.72,73.87,73.62,73.62,41600.0,66.1315,66.266,66.0418,66.0418,41600.0
2014-12-17 11:50:00,73.58,74.0,73.56,73.95,16800.0,66.0059,66.3827,65.988,66.3378,16800.0
2014-12-17 12:00:00,73.93,73.95,73.52,73.72,24600.0,66.3199,66.3378,65.9521,66.1315,24600.0
2014-12-17 12:10:00,73.74,73.76,73.53,73.69,11500.0,66.1494,66.1674,65.961,66.1046,11500.0
2014-12-17 12:20:00,73.68,73.72,73.38,73.53,30700.0,66.0956,66.1315,65.8265,65.961,30700.0
2014-12-17 12:30:00,73.48,73.68,73.39,73.53,31600.0,65.9162,66.0956,65.8355,65.961,31600.0
2014-12-17 12:40:00,73.54,73.61,73.4,73.56,27900.0,65.97,66.0328,65.8444,65.988,27900.0
2014-12-17 12:50:00,73.53,73.74,73.49,73.49,27400.0,65.961,66.1494,65.9252,65.9252,27400.0
2014-12-17 13:00:00,73.48,73.64,73.44,73.55,31400.0,65.9162,66.0597,65.8803,65.979,31400.0
2014-12-17 13:10:00,73.53,73.58,73.44,73.48,30900.0,65.961,66.0059,65.8803,65.9162,30900.0
2014-12-17 13:20:00,73.5,73.6,73.45,73.6,25000.0,65.9341,66.0238,65.8893,66.0238,25000.0
2014-12-17 13:30:00,73.59,73.7,73.5,73.61,29300.0,66.0149,66.1135,65.9341,66.0328,29300.0
2014-12-17 13:40:00,73.59,73.73,73.41,73.5,28900.0,66.0149,66.1405,65.8534,65.9341,28900.0
2014-12-17 13:50:00,73.48,73.63,73.33,73.5,60800.0,65.9162,66.0508,65.7816,65.9341,60800.0
2014-12-17 14:00:00,73.53,74.4,73.45,74.26,68500.0,65.961,66.7415,65.8893,66.6159,68500.0
2014-12-17 14:10:00,74.27,74.68,74.19,74.48,54600.0,66.6249,66.9927,66.5531,66.8133,54600.0
2014-12-17 14:20:00,74.48,74.74,74.31,74.53,44300.0,66.8133,67.0465,66.6608,66.8581,44300.0
2014-12-17 14:30:00,74.52,74.84,74.36,74.64,84700.0,66.8491,67.1362,66.7056,66.9568,84700.0
2014-12-17 14:40:00,74.6,74.63,74.12,74.32,37500.0,66.9209,66.9478,66.4903,66.6697,37500.0
2014-12-17 14:50:00,74.26,74.65,74.15,74.29,38900.0,66.6159,66.9658,66.5172,66.6428,38900.0
2014-12-17 15:00:00,74.25,74.35,73.92,74.26,36600.0,66.6069,66.6966,66.3109,66.6159,36600.0
2014-12-17 15:10:00,74.3,74.82,74.24,74.76,32100.0,66.6518,67.1183,66.598,67.0644,32100.0
2014-12-17 15:20:00,74.83,75.15,74.71,75.11,74800.0,67.1272,67.4143,67.0196,67.3784,74800.0
2014-12-17 15:30:00,75.06,75.29,74.98,75.23,68000.0,67.3336,67.5399,67.2618,67.4861,68000.0
2014-12-17 15:40:00,75.23,75.54,75.23,75.53,119000.0,67.4861,67.7641,67.4861,67.7552,119000.0
2014-12-17 15:50:00,75.54,75.56,75.27,75.4,172100.0,67.7641,67.7821,67.5219,67.6386,172100.0
2014-12-18 09:30:00,77.53,77.53,76.37,76.51,162000.0,69.5493,69.5493,68.5087,68.6343,162000.0
2014-12-18 09:40:00,76.5,76.96,76.38,76.84,92900.0,68.6253,69.038,68.5177,68.9303,92900.0
2014-12-18 09:50:00,76.82,77.13,76.77,77.08,110600.0,68.9124,69.1905,68.8675,69.1456,110600.0
2014-12-18 10:00:00,77.11,77.56,76.94,77.51,114300.0,69.1725,69.5762,69.02,69.5314,114300.0
2014-12-18 10:10:00,77.49,77.56,77.21,77.24,98800.0,69.5134,69.5762,69.2622,69.2892,98800.0
2014-12-18 10:20:00,77.24,77.37,77.13,77.23,88000.0,69.2892,69.4058,69.1905,69.2802,88000.0
2014-12-18 10:30:00,77.22,77.31,77.15,77.21,71100.0,69.2712,69.3519,69.2084,69.2622,71100.0
2014-12-18 10:40:00,77.23,77.32,77.04,77.26,48800.0,69.2802,69.3609,69.1097,69.3071,48800.0
2014-12-18 10:50:00,77.28,77.38,77.08,77.2,34600.0,69.325,69.4147,69.1456,69.2533,34600.0
2014-12-18 11:00:00,77.22,77.23,76.66,76.72,51000.0,69.2712,69.2802,68.7689,68.8227,51000.0
2014-12-18 11:10:00,76.71,77.02,76.4,77.0,94800.0,68.8137,69.0918,68.5356,69.0739,94800.0
2014-12-18 11:20:00,76.99,77.15,76.95,76.95,45900.0,69.0649,69.2084,69.029,69.029,45900.0
2014-12-18 11:30:00,76.99,77.01,76.58,76.69,32200.0,69.0649,69.0828,68.6971,68.7958,32200.0
2014-12-18 11:40:00,76.66,76.86,76.63,76.64,38300.0,68.7689,68.9483,68.7419,68.7509,38300.0
2014-12-18 11:50:00,76.64,77.24,76.63,77.17,31300.0,68.7509,69.2892,68.7419,69.2264,31300.0
2014-12-18 12:00:00,77.23,77.35,77.0,77.33,58000.0,69.2802,69.3878,69.0739,69.3699,58000.0
2014-12-18 12:10:00,77.33,77.44,77.26,77.43,15000.0,69.3699,69.4686,69.3071,69.4596,15000.0
2014-12-18 12:20:00,77.44,77.44,77.2,77.33,33900.0,69.4686,69.4686,69.2533,69.3699,33900.0
2014-12-18 12:30:00,77.35,77.37,77.17,77.17,18100.0,69.3878,69.4058,69.2264,69.2264,18100.0
2014-12-18 12:40:00,77.2,77.74,77.2,77.74,56200.0,69.2533,69.7377,69.2533,69.7377,56200.0
2014-12-18 12:50:00,77.7,77.7,77.42,77.53,28300.0,69.7018,69.7018,69.4506,69.5493,28300.0
2014-12-18 13:00:00,77.55,77.55,77.44,77.45,31900.0,69.5672,69.5672,69.4686,69.4775,31900.0
2014-12-18 13:10:00,77.48,77.62,77.43,77.48,67000.0,69.5044,69.63,69.4596,69.5044,67000.0
2014-12-18 13:20:00,77.49,77.67,77.49,77.49,47600.0,69.5134,69.6749,69.5134,69.5134,47600.0
2014-12-18 13:30:00,77.52,77.52,77.32,77.45,22900.0,69.5403,69.5403,69.3609,69.4775,22900.0
2014-12-18 13:40:00,77.42,77.55,77.3,77.51,44800.0,69.4506,69.5672,69.343,69.5314,44800.0
2014-12-18 13:50:00,77.51,77.68,77.5,77.54,38700.0,69.5314,69.6839,69.5224,69.5583,38700.0
2014-12-18 14:00:00,77.53,77.68,77.42,77.68,59400.0,69.5493,69.6839,69.4506,69.6839,59400.0
2014-12-18 14:10:00,77.66,77.84,77.45,77.83,60700.0,69.6659,69.8274,69.4775,69.8184,60700.0
2014-12-18 14:20:00,77.8,77.8,77.47,77.5,37300.0,69.7915,69.7915,69.4955,69.5224,37300.0
2014-12-18 14:30:00,77.52,77.53,77.19,77.32,62700.0,69.5403,69.5493,69.2443,69.3609,62700.0
2014-12-18 14:40:00,77.29,77.29,76.77,76.79,48000.0,69.334,69.334,68.8675,68.8855,48000.0
2014-12-18 14:50:00,76.77,77.26,76.69,77.05,80000.0,68.8675,69.3071,68.7958,69.1187,80000.0
2014-12-18 15:00:00,77.09,77.35,76.95,77.29,45300.0,69.1546,69.3878,69.029,69.334,45300.0
2014-12-18 15:10:00,77.3,77.62,77.3,77.58,45700.0,69.343,69.63,69.343,69.5942,45700.0
2014-12-18 15:20:00,77.62,77.62,77.31,77.55,44400.0,69.63,69.63,69.3519,69.5672,44400.0
2014-12-18 15:30:00,77.56,77.62,77.45,77.6,65500.0,69.5762,69.63,69.4775,69.6121,65500.0
2014-12-18 15:40:00,77.61,77.93,77.59,77.78,123600.0,69.6211,69.9081,69.6031,69.7736,123600.0
2014-12-18 15:50:00,77.78,77.93,77.74,77.81,148900.0,69.7736,69.9081,69.7377,69.8005,148900.0
2014-12-19 09:30:00,78.01,78.16,76.91,77.25,356900.0,69.9799,70.1145,68.9931,69.2981,356900.0
2014-12-19 09:40:00,77.24,77.45,76.58,76.84,96900.0,69.2892,69.4775,68.6971,68.9303,96900.0
2014-12-19 09:50:00,76.8,77.04,76.61,77.01,79200.0,68.8944,69.1097,68.724,69.0828,79200.0
2014-12-19 10:00:00,76.96,77.26,76.83,77.26,46000.0,69.038,69.3071,68.9214,69.3071,46000.0
2014-12-19 10:10:00,77.19,77.43,77.05,77.1,82400.0,69.2443,69.4596,69.1187,69.1636,82400.0
2014-12-19 10:20:00,77.09,77.1,76.69,76.76,63800.0,69.1546,69.1636,68.7958,68.8586,63800.0
2014-12-19 10:30:00,76.78,76.78,76.42,76.52,42600.0,68.8765,68.8765,68.5536,68.6433,42600.0
2014-12-19 10:40:00,76.6,76.73,76.23,76.25,34300.0,68.715,68.8316,68.3831,68.4011,34300.0
2014-12-19 10:50:00,76.24,76.65,76.22,76.65,50200.0,68.3921,68.7599,68.3741,68.7599,50200.0
2014-12-19 11:00:00,76.64,76.64,76.37,76.54,26000.0,68.7509,68.7509,68.5087,68.6612,26000.0
2014-12-19 11:10:00,76.54,76.76,76.51,76.51,44000.0,68.6612,68.8586,68.6343,68.6343,44000.0
2014-12-19 11:20:00,76.5,76.72,76.5,76.69,45000.0,68.6253,68.8227,68.6253,68.7958,45000.0
2014-12-19 11:30:00,76.68,76.82,76.61,76.73,48000.0,68.7868,68.9124,68.724,68.8316,48000.0
2014-12-19 11:40:00,76.73,76.78,76.61,76.63,23200.0,68.8316,68.8765,68.724,68.7419,23200.0
2014-12-19 11:50:00,76.64,76.66,76.46,76.46,26900.0,68.7509,68.7689,68.5894,68.5894,26900.0
2014-12-19 12:00:00,76.46,76.46,76.29,76.31,35400.0,68.5894,68.5894,68.4369,68.4549,35400.0
2014-12-19 12:10:00,76.32,76.36,76.23,76.23,19300.0,68.4639,68.4997,68.3831,68.3831,19300.0
2014-12-19 12:20:00,76.23,76.25,76.03,76.13,27700.0,68.3831,68.4011,68.2037,68.2934,27700.0
2014-12-19 12:30:00,76.13,76.21,76.01,76.05,17200.0,68.2934,68.3652,68.1858,68.2216,17200.0
2014-12-19 12:40:00,76.05,76.07,75.94,76.01,36300.0,68.2216,68.2396,68.123,68.1858,36300.0
2014-12-19 12:50:00,76.02,76.09,75.95,75.98,21100.0,68.1947,68.2575,68.1319,68.1589,21100.0
2014-12-19 13:00:00,75.98,76.07,75.93,76.07,16000.0,68.1589,68.2396,68.114,68.2396,16000.0
2014-12-19 13:10:00,76.05,76.08,75.94,75.96,24600.0,68.2216,68.2486,68.123,68.1409,24600.0
2014-12-19 13:20:00,75.99,76.0,75.87,75.92,26400.0,68.1678,68.1768,68.0602,68.105,26400.0
2014-12-19 13:30:00,75.9,76.01,75.87,75.92,36500.0,68.0871,68.1858,68.0602,68.105,36500.0
2014-12-19 13:40:00,75.93,76.23,75.92,76.23,23200.0,68.114,68.3831,68.105,68.3831,23200.0
2014-12-19 13:50:00,76.23,76.23,76.04,76.12,22500.0,68.3831,68.3831,68.2127,68.2844,22500.0
2014-12-19 14:00:00,76.11,76.23,76.09,76.22,24000.0,68.2755,68.3831,68.2575,68.3741,24000.0
2014-12-19 14:10:00,76.21,76.42,76.21,76.33,28800.0,68.3652,68.5536,68.3652,68.4728,28800.0
2014-12-19 14:20:00,76.29,76.35,76.2,76.27,46600.0,68.4369,68.4908,68.3562,68.419,46600.0
2014-12-19 14:30:00,76.27,76.32,76.11,76.21,27200.0,68.419,68.4639,68.2755,68.3652,27200.0
2014-12-19 14:40:00,76.2,76.6,76.19,76.56,86300.0,68.3562,68.715,68.3472,68.6791,86300.0
2014-12-19 14:50:00,76.58,76.7,76.55,76.64,25300.0,68.6971,68.8047,68.6702,68.7509,25300.0
2014-12-19 15:00:00,76.66,76.7,76.49,76.61,92500.0,68.7689,68.8047,68.6164,68.724,92500.0
2014-12-19 15:10:00,76.58,76.69,76.41,76.52,31200.0,68.6971,68.7958,68.5446,68.6433,31200.0
2014-12-19 15:20:00,76.51,76.7,76.51,76.66,33800.0,68.6343,68.8047,68.6343,68.7689,33800.0
2014-12-19 15:30:00,76.67,76.88,76.67,76.72,53700.0,68.7778,68.9662,68.7778,68.8227,53700.0
2014-12-19 15:40:00,76.73,76.83,76.72,76.74,52100.0,68.8316,68.9214,68.8227,68.8406,52100.0
2014-12-19 15:50:00,76.76,76.78,76.47,76.48,142600.0,68.8586,68.8765,68.5984,68.6074,142600.0
2014-12-22 09:30:00,76.93,77.37,76.41,77.0,57300.0,69.0111,69.4058,68.5446,69.0739,57300.0
2014-12-22 09:40:00,76.95,77.15,76.47,77.01,51500.0,69.029,69.2084,68.5984,69.0828,51500.0
2014-12-22 09:50:00,77.0,77.38,77.0,77.09,40900.0,69.0739,69.4147,69.0739,69.1546,40900.0
2014-12-22 10:00:00,77.0,77.19,76.74,76.96,55400.0,69.0739,69.2443,68.8406,69.038,55400.0
2014-12-22 10:10:00,76.93,77.01,76.8,76.93,52100.0,69.0111,69.0828,68.8944,69.0111,52100.0
2014-12-22 10:20:00,76.91,77.17,76.88,77.1,59500.0,68.9931,69.2264,68.9662,69.1636,59500.0
2014-12-22 10:30:00,77.12,77.19,76.96,76.98,24600.0,69.1815,69.2443,69.038,69.0559,24600.0
2014-12-22 10:40:00,77.0,77.32,76.96,77.0,31900.0,69.0739,69.3609,69.038,69.0739,31900.0
2014-12-22 10:50:00,77.01,77.17,76.98,77.17,18100.0,69.0828,69.2264,69.0559,69.2264,18100.0
2014-12-22 11:00:00,77.17,77.17,76.95,77.02,35500.0,69.2264,69.2264,69.029,69.0918,35500.0
2014-12-22 11:10:00,77.01,77.16,77.0,77.11,21400.0,69.0828,69.2174,69.0739,69.1725,21400.0
2014-12-22 11:20:00,77.09,77.28,77.06,77.28,18800.0,69.1546,69.325,69.1277,69.325,18800.0
2014-12-22 11:30:00,77.3,77.38,77.23,77.25,31400.0,69.343,69.4147,69.2802,69.2981,31400.0
2014-12-22 11:40:00,77.25,77.26,77.14,77.15,13600.0,69.2981,69.3071,69.1994,69.2084,13600.0
2014-12-22 11:50:00,77.15,77.18,77.08,77.13,9300.0,69.2084,69.2353,69.1456,69.1905,9300.0
2014-12-22 12:00:00,77.14,77.14,76.97,77.11,14400.0,69.1994,69.1994,69.0469,69.1725,14400.0
2014-12-22 12:10:00,77.11,77.13,77.03,77.08,7800.0,69.1725,69.1905,69.1008,69.1456,7800.0
2014-12-22 12:20:00,77.09,77.17,77.02,77.07,14400.0,69.1546,69.2264,69.0918,69.1367,14400.0
2014-12-22 12:30:00,77.07,77.13,77.0,77.05,14800.0,69.1367,69.1905,69.0739,69.1187,14800.0
2014-12-22 12:40:00,77.05,77.22,77.04,77.2,12600.0,69.1187,69.2712,69.1097,69.2533,12600.0
2014-12-22 12:50:00,77.2,77.27,77.11,77.25,20900.0,69.2533,69.3161,69.1725,69.2981,20900.0
2014-12-22 13:00:00,77.27,77.31,77.04,77.16,35400.0,69.3161,69.3519,69.1097,69.2174,35400.0
2014-12-22 13:10:00,77.19,77.47,77.17,77.41,19300.0,69.2443,69.4955,69.2264,69.4417,19300.0
2014-12-22 13:20:00,77.41,77.55,77.34,77.55,13000.0,69.4417,69.5672,69.3789,69.5672,13000.0
2014-12-22 13:30:00,77.55,77.73,77.54,77.73,18400.0,69.5672,69.7287,69.5583,69.7287,18400.0
2014-12-22 13:40:00,77.73,77.74,77.63,77.74,11600.0,69.7287,69.7377,69.639,69.7377,11600.0
2014-12-22 13:50:00,77.71,77.73,77.5,77.55,11900.0,69.7108,69.7287,69.5224,69.5672,11900.0
2014-12-22 14:00:00,77.54,77.57,77.37,77.55,39100.0,69.5583,69.5852,69.4058,69.5672,39100.0
2014-12-22 14:10:00,77.54,77.56,77.38,77.38,10900.0,69.5583,69.5762,69.4147,69.4147,10900.0
2014-12-22 14:20:00,77.38,77.55,77.38,77.5,17700.0,69.4147,69.5672,69.4147,69.5224,17700.0
2014-12-22 14:30:00,77.51,77.54,77.45,77.46,24100.0,69.5314,69.5583,69.4775,69.4865,24100.0
2014-12-22 14:40:00,77.47,77.53,77.38,77.49,19800.0,69.4955,69.5493,69.4147,69.5134,19800.0
2014-12-22 14:50:00,77.51,77.51,77.39,77.41,13800.0,69.5314,69.5314,69.4237,69.4417,13800.0
2014-12-22 15:00:00,77.41,77.46,77.37,77.41,40400.0,69.4417,69.4865,69.4058,69.4417,40400.0
2014-12-22 15:10:00,77.41,77.43,77.24,77.24,34800.0,69.4417,69.4596,69.2892,69.2892,34800.0
2014-12-22 15:20:00,77.23,77.32,77.21,77.29,23300.0,69.2802,69.3609,69.2622,69.334,23300.0
2014-12-22 15:30:00,77.28,77.28,77.14,77.18,27900.0,69.325,69.325,69.1994,69.2353,27900.0
2014-12-22 15:40:00,77.18,77.26,77.09,77.18,57300.0,69.2353,69.3071,69.1546,69.2353,57300.0
2014-12-22 15:50:00,77.16,77.28,77.06,77.28,94700.0,69.2174,69.325,69.1277,69.325,94700.0
2014-12-23 09:30:00,77.8,77.98,77.56,77.63,64500.0,69.7915,69.953,69.5762,69.639,64500.0
2014-12-23 09:40:00,77.7,77.8,77.47,77.55,41200.0,69.7018,69.7915,69.4955,69.5672,41200.0
2014-12-23 09:50:00,77.52,77.66,77.4,77.61,67900.0,69.5403,69.6659,69.4327,69.6211,67900.0
2014-12-23 10:00:00,77.56,77.75,77.53,77.7,79000.0,69.5762,69.7467,69.5493,69.7018,79000.0
2014-12-23 10:10:00,77.7,77.72,77.49,77.52,32500.0,69.7018,69.7197,69.5134,69.5403,32500.0
2014-12-23 10:20:00,77.55,77.55,77.33,77.41,57400.0,69.5672,69.5672,69.3699,69.4417,57400.0
2014-12-23 10:30:00,77.4,77.4,76.93,76.93,30700.0,69.4327,69.4327,69.0111,69.0111,30700.0
2014-12-23 10:40:00,76.98,77.06,76.68,76.76,52400.0,69.0559,69.1277,68.7868,68.8586,52400.0
2014-12-23 10:50:00,76.73,76.89,76.73,76.82,33100.0,68.8316,68.9752,68.8316,68.9124,33100.0
2014-12-23 11:00:00,76.82,76.84,76.54,76.55,35800.0,68.9124,68.9303,68.6612,68.6702,35800.0
2014-12-23 11:10:00,76.54,76.66,76.44,76.6,34600.0,68.6612,68.7689,68.5715,68.715,34600.0
2014-12-23 11:20:00,76.6,76.61,76.54,76.6,20800.0,68.715,68.724,68.6612,68.715,20800.0
2014-12-23 11:30:00,76.58,76.65,76.55,76.6,24400.0,68.6971,68.7599,68.6702,68.715,24400.0
2014-12-23 11:40:00,76.61,76.62,76.5,76.51,19900.0,68.724,68.733,68.6253,68.6343,19900.0
2014-12-23 11:50:00,76.51,76.53,76.39,76.4,37200.0,68.6343,68.6522,68.5266,68.5356,37200.0
2014-12-23 12:00:00,76.4,76.45,76.3,76.33,18300.0,68.5356,68.5805,68.4459,68.4728,18300.0
2014-12-23 12:10:00,76.31,76.5,76.26,76.5,31400.0,68.4549,68.6253,68.41,68.6253,31400.0
2014-12-23 12:20:00,76.53,76.6,76.5,76.56,34600.0,68.6522,68.715,68.6253,68.6791,34600.0
2014-12-23 12:30:00,76.56,76.56,76.38,76.44,45000.0,68.6791,68.6791,68.5177,68.5715,45000.0
2014-12-23 12:40:00,76.43,76.68,76.43,76.64,19200.0,68.5625,68.7868,68.5625,68.7509,19200.0
2014-12-23 12:50:00,76.67,76.77,76.65,76.68,14500.0,68.7778,68.8675,68.7599,68.7868,14500.0
2014-12-23 13:00:00,76.69,76.78,76.62,76.74,34200.0,68.7958,68.8765,68.733,68.8406,34200.0
2014-12-23 13:10:00,76.74,76.83,76.71,76.82,12500.0,68.8406,68.9214,68.8137,68.9124,12500.0
2014-12-23 13:20:00,76.83,76.83,76.54,76.58,30000.0,68.9214,68.9214,68.6612,68.6971,30000.0
2014-12-23 13:30:00,76.57,76.6,76.52,76.53,32000.0,68.6881,68.715,68.6433,68.6522,32000.0
2014-12-23 13:40:00,76.55,76.72,76.52,76.72,10800.0,68.6702,68.8227,68.6433,68.8227,10800.0
2014-12-23 13:50:00,76.74,76.81,76.65,76.7,14900.0,68.8406,68.9034,68.7599,68.8047,14900.0
2014-12-23 14:00:00,76.71,76.76,76.61,76.67,8300.0,68.8137,68.8586,68.724,68.7778,8300.0
2014-12-23 14:10:00,76.67,76.72,76.57,76.58,14200.0,68.7778,68.8227,68.6881,68.6971,14200.0
2014-12-23 14:20:00,76.6,76.63,76.43,76.44,13800.0,68.715,68.7419,68.5625,68.5715,13800.0
2014-12-23 14:30:00,76.44,76.52,76.43,76.45,20200.0,68.5715,68.6433,68.5625,68.5805,20200.0
2014-12-23 14:40:00,76.43,76.46,76.36,76.41,20600.0,68.5625,68.5894,68.4997,68.5446,20600.0
2014-12-23 14:50:00,76.42,76.42,76.29,76.31,34800.0,68.5536,68.5536,68.4369,68.4549,34800.0
2014-12-23 15:00:00,76.29,76.63,76.29,76.63,35200.0,68.4369,68.7419,68.4369,68.7419,35200.0
2014-12-23 15:10:00,76.62,76.73,76.62,76.67,17600.0,68.733,68.8316,68.733,68.7778,17600.0
2014-12-23 15:20:00,76.67,76.68,76.32,76.32,21900.0,68.7778,68.7868,68.4639,68.4639,21900.0
2014-12-23 15:30:00,76.29,76.33,76.22,76.28,39400.0,68.4369,68.4728,68.3741,68.428,39400.0
2014-12-23 15:40:00,76.29,76.35,76.19,76.32,52100.0,68.4369,68.4908,68.3472,68.4639,52100.0
2014-12-23 15:50:00,76.34,76.43,76.25,76.27,51300.0,68.4818,68.5625,68.4011,68.419,51300.0
2014-12-24 09:30:00,76.52,77.0,76.42,76.81,33100.0,68.6433,69.0739,68.5536,68.9034,33100.0
2014-12-24 09:40:00,76.96,77.09,76.72,76.83,24100.0,69.038,69.1546,68.8227,68.9214,24100.0
2014-12-24 09:50:00,76.9,77.15,76.9,77.15,16400.0,68.9842,69.2084,68.9842,69.2084,16400.0
2014-12-24 10:00:00,77.13,77.39,77.04,77.08,82900.0,69.1905,69.4237,69.1097,69.1456,82900.0
2014-12-24 10:10:00,77.08,77.34,77.08,77.3,25900.0,69.1456,69.3789,69.1456,69.343,25900.0
2014-12-24 10:20:00,77.21,77.29,77.12,77.18,13400.0,69.2622,69.334,69.1815,69.2353,13400.0
2014-12-24 10:30:00,77.22,77.44,77.21,77.37,14300.0,69.2712,69.4686,69.2622,69.4058,14300.0
2014-12-24 10:40:00,77.35,77.54,77.35,77.48,36300.0,69.3878,69.5583,69.3878,69.5044,36300.0
2014-12-24 10:50:00,77.46,77.5,77.37,77.42,11100.0,69.4865,69.5224,69.4058,69.4506,11100.0
2014-12-24 11:00:00,77.42,77.51,77.38,77.5,13700.0,69.4506,69.5314,69.4147,69.5224,13700.0
2014-12-24 11:10:00,77.49,77.6,77.47,77.59,18400.0,69.5134,69.6121,69.4955,69.6031,18400.0
2014-12-24 11:20:00,77.59,77.76,77.59,77.75,20700.0,69.6031,69.7556,69.6031,69.7467,20700.0
2014-12-24 11:30:00,77.77,77.82,77.61,77.68,18500.0,69.7646,69.8094,69.6211,69.6839,18500.0
2014-12-24 11:40:00,77.69,77.82,77.59,77.64,25300.0,69.6928,69.8094,69.6031,69.648,25300.0
2014-12-24 11:50:00,77.66,77.69,77.38,77.42,33400.0,69.6659,69.6928,69.4147,69.4506,33400.0
2014-12-24 12:00:00,77.41,77.41,77.15,77.24,39300.0,69.4417,69.4417,69.2084,69.2892,39300.0
2014-12-24 12:10:00,77.24,77.24,77.0,77.04,32200.0,69.2892,69.2892,69.0739,69.1097,32200.0
2014-12-24 12:20:00,77.03,77.03,76.75,76.82,27500.0,69.1008,69.1008,68.8496,68.9124,27500.0
2014-12-24 12:30:00,76.83,76.93,76.75,76.91,30700.0,68.9214,69.0111,68.8496,68.9931,30700.0
2014-12-24 12:40:00,76.91,76.94,76.74,76.9,26500.0,68.9931,69.02,68.8406,68.9842,26500.0
2014-12-24 12:50:00,76.91,76.93,76.74,76.8,46300.0,68.9931,69.0111,68.8406,68.8944,46300.0
2014-12-26 09:30:00,76.76,77.39,76.63,76.67,38800.0,68.8586,69.4237,68.7419,68.7778,38800.0
2014-12-26 09:40:00,76.62,76.66,76.27,76.3,25800.0,68.733,68.7689,68.419,68.4459,25800.0
2014-12-26 09:50:00,76.34,76.81,76.3,76.63,48500.0,68.4818,68.9034,68.4459,68.7419,48500.0
2014-12-26 10:00:00,76.64,76.73,76.56,76.56,16600.0,68.7509,68.8316,68.6791,68.6791,16600.0
2014-12-26 10:10:00,76.52,76.61,76.48,76.53,11800.0,68.6433,68.724,68.6074,68.6522,11800.0
2014-12-26 10:20:00,76.51,76.56,76.31,76.42,28400.0,68.6343,68.6791,68.4549,68.5536,28400.0
2014-12-26 10:30:00,76.46,76.58,76.41,76.49,19700.0,68.5894,68.6971,68.5446,68.6164,19700.0
2014-12-26 10:40:00,76.51,76.53,76.35,76.36,35900.0,68.6343,68.6522,68.4908,68.4997,35900.0
2014-12-26 10:50:00,76.39,76.41,76.3,76.34,23000.0,68.5266,68.5446,68.4459,68.4818,23000.0
2014-12-26 11:00:00,76.37,76.45,76.31,76.36,16100.0,68.5087,68.5805,68.4549,68.4997,16100.0
2014-12-26 11:10:00,76.36,76.42,76.29,76.42,20400.0,68.4997,68.5536,68.4369,68.5536,20400.0
2014-12-26 11:20:00,76.45,76.64,76.43,76.64,9100.0,68.5805,68.7509,68.5625,68.7509,9100.0
2014-12-26 11:30:00,76.63,76.72,76.6,76.7,7100.0,68.7419,68.8227,68.715,68.8047,7100.0
2014-12-26 11:40:00,76.7,76.75,76.67,76.69,13900.0,68.8047,68.8496,68.7778,68.7958,13900.0
2014-12-26 11:50:00,76.65,76.77,76.63,76.77,9000.0,68.7599,68.8675,68.7419,68.8675,9000.0
2014-12-26 12:00:00,76.78,76.83,76.67,76.76,15700.0,68.8765,68.9214,68.7778,68.8586,15700.0
2014-12-26 12:10:00,76.75,76.82,76.7,76.78,18700.0,68.8496,68.9124,68.8047,68.8765,18700.0
2014-12-26 12:20:00,76.78,76.79,76.65,76.76,13100.0,68.8765,68.8855,68.7599,68.8586,13100.0
2014-12-26 12:30:00,76.78,76.79,76.6,76.61,8800.0,68.8765,68.8855,68.715,68.724,8800.0
2014-12-26 12:40:00,76.62,76.66,76.55,76.63,6700.0,68.733,68.7689,68.6702,68.7419,6700.0
2014-12-26 12:50:00,76.64,76.67,76.59,76.63,9900.0,68.7509,68.7778,68.7061,68.7419,9900.0
2014-12-26 13:00:00,76.64,76.73,76.6,76.71,6000.0,68.7509,68.8316,68.715,68.8137,6000.0
2014-12-26 13:10:00,76.71,76.75,76.64,76.7,16600.0,68.8137,68.8496,68.7509,68.8047,16600.0
2014-12-26 13:20:00,76.74,77.02,76.7,76.92,22100.0,68.8406,69.0918,68.8047,69.0021,22100.0
2014-12-26 13:30:00,76.94,76.95,76.85,76.94,14600.0,69.02,69.029,68.9393,69.02,14600.0
2014-12-26 13:40:00,76.94,76.98,76.91,76.95,6700.0,69.02,69.0559,68.9931,69.029,6700.0
2014-12-26 13:50:00,76.95,76.96,76.84,76.86,8700.0,69.029,69.038,68.9303,68.9483,8700.0
2014-12-26 14:00:00,76.87,76.93,76.84,76.85,9100.0,68.9572,69.0111,68.9303,68.9393,9100.0
2014-12-26 14:10:00,76.85,76.86,76.68,76.7,7300.0,68.9393,68.9483,68.7868,68.8047,7300.0
2014-12-26 14:20:00,76.7,76.76,76.69,76.76,5900.0,68.8047,68.8586,68.7958,68.8586,5900.0
2014-12-26 14:30:00,76.77,76.88,76.74,76.76,13700.0,68.8675,68.9662,68.8406,68.8586,13700.0
2014-12-26 14:40:00,76.81,76.88,76.79,76.83,12200.0,68.9034,68.9662,68.8855,68.9214,12200.0
2014-12-26 14:50:00,76.79,76.8,76.73,76.76,6800.0,68.8855,68.8944,68.8316,68.8586,6800.0
2014-12-26 15:00:00,76.78,76.84,76.74,76.82,7400.0,68.8765,68.9303,68.8406,68.9124,7400.0
2014-12-26 15:10:00,76.81,76.81,76.72,76.77,10300.0,68.9034,68.9034,68.8227,68.8675,10300.0
2014-12-26 15:20:00,76.74,76.74,76.62,76.65,7600.0,68.8406,68.8406,68.733,68.7599,7600.0
2014-12-26 15:30:00,76.65,76.67,76.58,76.62,27500.0,68.7599,68.7778,68.6971,68.733,27500.0
2014-12-26 15:40:00,76.63,76.79,76.63,76.75,16800.0,68.7419,68.8855,68.7419,68.8496,16800.0
2014-12-26 15:50:00,76.75,76.76,76.49,76.62,50600.0,68.8496,68.8586,68.6164,68.733,50600.0
2014-12-29 09:30:00,77.11,77.11,75.91,76.22,103800.0,69.1725,69.1725,68.0961,68.3741,103800.0
2014-12-29 09:40:00,76.17,76.44,75.92,76.33,24200.0,68.3293,68.5715,68.105,68.4728,24200.0
2014-12-29 09:50:00,76.35,76.35,76.09,76.17,22000.0,68.4908,68.4908,68.2575,68.3293,22000.0
2014-12-29 10:00:00,76.18,76.21,76.0,76.04,63700.0,68.3383,68.3652,68.1768,68.2127,63700.0
2014-12-29 10:10:00,76.01,76.41,75.95,76.41,71500.0,68.1858,68.5446,68.1319,68.5446,71500.0
2014-12-29 10:20:00,76.41,76.5,76.31,76.4,28000.0,68.5446,68.6253,68.4549,68.5356,28000.0
2014-12-29 10:30:00,76.37,76.43,76.28,76.35,22500.0,68.5087,68.5625,68.428,68.4908,22500.0
2014-12-29 10:40:00,76.35,76.41,76.2,76.2,21500.0,68.4908,68.5446,68.3562,68.3562,21500.0
2014-12-29 10:50:00,76.2,76.21,76.05,76.19,20500.0,68.3562,68.3652,68.2216,68.3472,20500.0
2014-12-29 11:00:00,76.19,76.33,76.17,76.31,16500.0,68.3472,68.4728,68.3293,68.4549,16500.0
2014-12-29 11:10:00,76.33,76.51,76.33,76.42,21400.0,68.4728,68.6343,68.4728,68.5536,21400.0
2014-12-29 11:20:00,76.41,76.57,76.39,76.55,20000.0,68.5446,68.6881,68.5266,68.6702,20000.0
2014-12-29 11:30:00,76.55,76.6,76.4,76.42,20800.0,68.6702,68.715,68.5356,68.5536,20800.0
2014-12-29 11:40:00,76.41,76.45,76.39,76.41,14900.0,68.5446,68.5805,68.5266,68.5446,14900.0
2014-12-29 11:50:00,76.41,76.48,76.38,76.48,14600.0,68.5446,68.6074,68.5177,68.6074,14600.0
2014-12-29 12:00:00,76.5,76.5,76.3,76.32,13900.0,68.6253,68.6253,68.4459,68.4639,13900.0
2014-12-29 12:10:00,76.34,76.37,76.28,76.31,12000.0,68.4818,68.5087,68.428,68.4549,12000.0
2014-12-29 12:20:00,76.33,76.34,76.25,76.25,8300.0,68.4728,68.4818,68.4011,68.4011,8300.0
2014-12-29 12:30:00,76.25,76.25,76.17,76.19,12800.0,68.4011,68.4011,68.3293,68.3472,12800.0
2014-12-29 12:40:00,76.19,76.33,76.15,76.3,21500.0,68.3472,68.4728,68.3114,68.4459,21500.0
2014-12-29 12:50:00,76.3,76.35,76.3,76.32,24300.0,68.4459,68.4908,68.4459,68.4639,24300.0
2014-12-29 13:00:00,76.33,76.49,76.31,76.45,35300.0,68.4728,68.6164,68.4549,68.5805,35300.0
2014-12-29 13:10:00,76.44,76.45,76.39,76.39,18700.0,68.5715,68.5805,68.5266,68.5266,18700.0
2014-12-29 13:20:00,76.4,76.45,76.39,76.41,29200.0,68.5356,68.5805,68.5266,68.5446,29200.0
2014-12-29 13:30:00,76.41,76.43,76.31,76.42,16900.0,68.5446,68.5625,68.4549,68.5536,16900.0
2014-12-29 13:40:00,76.42,76.45,76.41,76.45,18100.0,68.5536,68.5805,68.5446,68.5805,18100.0
2014-12-29 13:50:00,76.44,76.45,76.37,76.44,29700.0,68.5715,68.5805,68.5087,68.5715,29700.0
2014-12-29 14:00:00,76.42,76.46,76.4,76.42,50500.0,68.5536,68.5894,68.5356,68.5536,50500.0
2014-12-29 14:10:00,76.44,76.46,76.32,76.37,52000.0,68.5715,68.5894,68.4639,68.5087,52000.0
2014-12-29 14:20:00,76.37,76.52,76.37,76.5,46000.0,68.5087,68.6433,68.5087,68.6253,46000.0
2014-12-29 14:30:00,76.49,76.51,76.4,76.49,49500.0,68.6164,68.6343,68.5356,68.6164,49500.0
2014-12-29 14:40:00,76.5,76.51,76.44,76.46,24400.0,68.6253,68.6343,68.5715,68.5894,24400.0
2014-12-29 14:50:00,76.47,76.49,76.43,76.46,29200.0,68.5984,68.6164,68.5625,68.5894,29200.0
2014-12-29 15:00:00,76.46,76.48,76.41,76.46,28400.0,68.5894,68.6074,68.5446,68.5894,28400.0
2014-12-29 15:10:00,76.45,76.46,76.43,76.46,23700.0,68.5805,68.5894,68.5625,68.5894,23700.0
2014-12-29 15:20:00,76.46,76.49,76.42,76.45,60800.0,68.5894,68.6164,68.5536,68.5805,60800.0
2014-12-29 15:30:00,76.46,76.49,76.4,76.47,28100.0,68.5894,68.6164,68.5356,68.5984,28100.0
2014-12-29 15:40:00,76.48,76.49,76.43,76.43,53900.0,68.6074,68.6164,68.5625,68.5625,53900.0
2014-12-29 15:50:00,76.44,76.44,76.22,76.28,104000.0,68.5715,68.5715,68.3741,68.428,104000.0
2014-12-30 09:30:00,75.91,76.18,75.57,75.76,72300.0,68.0961,68.3383,67.7911,67.9615,72300.0
2014-12-30 09:40:00,75.77,75.78,75.45,75.62,72300.0,67.9705,67.9794,67.6834,67.8359,72300.0
2014-12-30 09:50:00,75.62,75.75,75.3,75.36,55500.0,67.8359,67.9525,67.5488,67.6027,55500.0
2014-12-30 10:00:00,75.38,75.49,74.99,75.17,85200.0,67.6206,67.7193,67.2708,67.4322,85200.0
2014-12-30 10:10:00,75.22,75.26,75.0,75.06,49500.0,67.4771,67.513,67.2797,67.3336,49500.0
2014-12-30 10:20:00,75.03,75.05,74.76,74.79,54200.0,67.3066,67.3246,67.0644,67.0913,54200.0
2014-12-30 10:30:00,74.8,74.9,74.68,74.81,48400.0,67.1003,67.19,66.9927,67.1093,48400.0
2014-12-30 10:40:00,74.81,74.96,74.75,74.93,26300.0,67.1093,67.2438,67.0555,67.2169,26300.0
2014-12-30 10:50:00,74.9,74.99,74.89,74.94,29500.0,67.19,67.2708,67.1811,67.2259,29500.0
2014-12-30 11:00:00,74.93,74.96,74.77,74.78,42200.0,67.2169,67.2438,67.0734,67.0824,42200.0
2014-12-30 11:10:00,74.78,74.84,74.67,74.81,37300.0,67.0824,67.1362,66.9837,67.1093,37300.0
2014-12-30 11:20:00,74.81,74.85,74.72,74.75,39400.0,67.1093,67.1452,67.0286,67.0555,39400.0
2014-12-30 11:30:00,74.76,74.77,74.63,74.64,65400.0,67.0644,67.0734,66.9478,66.9568,65400.0
2014-12-30 11:40:00,74.64,74.66,74.56,74.65,49300.0,66.9568,66.9747,66.885,66.9658,49300.0
2014-12-30 11:50:00,74.65,74.7,74.58,74.6,29600.0,66.9658,67.0106,66.903,66.9209,29600.0
2014-12-30 12:00:00,74.61,74.73,74.6,74.64,28400.0,66.9299,67.0375,66.9209,66.9568,28400.0
2014-12-30 12:10:00,74.65,74.66,74.6,74.65,25300.0,66.9658,66.9747,66.9209,66.9658,25300.0
2014-12-30 12:20:00,74.64,74.74,74.57,74.7,27700.0,66.9568,67.0465,66.894,67.0106,27700.0
2014-12-30 12:30:00,74.7,74.73,74.52,74.61,34700.0,67.0106,67.0375,66.8491,66.9299,34700.0
2014-12-30 12:40:00,74.61,74.72,74.61,74.68,23600.0,66.9299,67.0286,66.9299,66.9927,23600.0
2014-12-30 12:50:00,74.67,74.85,74.66,74.84,20600.0,66.9837,67.1452,66.9747,67.1362,20600.0
2014-12-30 13:00:00,74.84,74.97,74.84,74.95,35800.0,67.1362,67.2528,67.1362,67.2349,35800.0
2014-12-30 13:10:00,74.97,74.97,74.82,74.83,34000.0,67.2528,67.2528,67.1183,67.1272,34000.0
2014-12-30 13:20:00,74.83,74.85,74.72,74.72,20100.0,67.1272,67.1452,67.0286,67.0286,20100.0
2014-12-30 13:30:00,74.73,74.89,74.73,74.83,22000.0,67.0375,67.1811,67.0375,67.1272,22000.0
2014-12-30 13:40:00,74.84,74.84,74.68,74.84,22200.0,67.1362,67.1362,66.9927,67.1362,22200.0
2014-12-30 13:50:00,74.87,74.9,74.7,74.72,19800.0,67.1631,67.19,67.0106,67.0286,19800.0
2014-12-30 14:00:00,74.71,74.72,74.59,74.62,24500.0,67.0196,67.0286,66.9119,66.9388,24500.0
2014-12-30 14:10:00,74.62,74.87,74.62,74.85,58100.0,66.9388,67.1631,66.9388,67.1452,58100.0
2014-12-30 14:20:00,74.86,75.03,74.86,75.03,23900.0,67.1541,67.3066,67.1541,67.3066,23900.0
2014-12-30 14:30:00,75.03,75.35,75.03,75.33,44800.0,67.3066,67.5937,67.3066,67.5758,44800.0
2014-12-30 14:40:00,75.34,75.48,75.32,75.47,42800.0,67.5847,67.7103,67.5668,67.7014,42800.0
2014-12-30 14:50:00,75.48,75.5,75.39,75.45,41300.0,67.7103,67.7283,67.6296,67.6834,41300.0
2014-12-30 15:00:00,75.46,75.51,75.42,75.44,25600.0,67.6924,67.7372,67.6565,67.6744,25600.0
2014-12-30 15:10:00,75.42,75.5,75.36,75.48,31900.0,67.6565,67.7283,67.6027,67.7103,31900.0
2014-12-30 15:20:00,75.48,75.51,75.46,75.51,29000.0,67.7103,67.7372,67.6924,67.7372,29000.0
2014-12-30 15:30:00,75.51,75.66,75.48,75.62,42600.0,67.7372,67.8718,67.7103,67.8359,42600.0
2014-12-30 15:40:00,75.62,75.62,75.52,75.61,45700.0,67.8359,67.8359,67.7462,67.8269,45700.0
2014-12-30 15:50:00,75.6,75.67,75.49,75.59,134900.0,67.818,67.8808,67.7193,67.809,134900.0
2014-12-31 09:30:00,75.56,75.86,75.38,75.77,69700.0,67.7821,68.0512,67.6206,67.9705,69700.0
2014-12-31 09:40:00,75.77,76.35,75.72,76.25,81600.0,67.9705,68.4908,67.9256,68.4011,81600.0
2014-12-31 09:50:00,76.23,76.62,76.23,76.62,50100.0,68.3831,68.733,68.3831,68.733,50100.0
2014-12-31 10:00:00,76.64,76.86,76.55,76.86,59300.0,68.7509,68.9483,68.6702,68.9483,59300.0
2014-12-31 10:10:00,76.84,76.87,76.52,76.53,43500.0,68.9303,68.9572,68.6433,68.6522,43500.0
2014-12-31 10:20:00,76.55,77.07,76.53,77.01,47700.0,68.6702,69.1367,68.6522,69.0828,47700.0
2014-12-31 10:30:00,77.02,77.06,76.91,77.06,33800.0,69.0918,69.1277,68.9931,69.1277,33800.0
2014-12-31 10:40:00,77.05,77.24,77.03,77.22,45300.0,69.1187,69.2892,69.1008,69.2712,45300.0
2014-12-31 10:50:00,77.21,77.3,77.17,77.28,49600.0,69.2622,69.343,69.2264,69.325,49600.0
2014-12-31 11:00:00,77.28,77.35,77.14,77.15,29900.0,69.325,69.3878,69.1994,69.2084,29900.0
2014-12-31 11:10:00,77.15,77.15,76.92,77.08,71900.0,69.2084,69.2084,69.0021,69.1456,71900.0
2014-12-31 11:20:00,77.08,77.15,76.97,77.05,43400.0,69.1456,69.2084,69.0469,69.1187,43400.0
2014-12-31 11:30:00,77.06,77.13,76.97,77.1,47600.0,69.1277,69.1905,69.0469,69.1636,47600.0
2014-12-31 11:40:00,77.11,77.36,77.11,77.32,34000.0,69.1725,69.3968,69.1725,69.3609,34000.0
2014-12-31 11:50:00,77.31,77.49,77.27,77.43,39200.0,69.3519,69.5134,69.3161,69.4596,39200.0
2014-12-31 12:00:00,77.42,77.46,77.1,77.27,50500.0,69.4506,69.4865,69.1636,69.3161,50500.0
2014-12-31 12:10:00,77.27,77.31,77.0,77.04,30500.0,69.3161,69.3519,69.0739,69.1097,30500.0
2014-12-31 12:20:00,77.02,77.02,76.46,76.6,61700.0,69.0918,69.0918,68.5894,68.715,61700.0
2014-12-31 12:30:00,76.63,76.85,76.63,76.82,28800.0,68.7419,68.9393,68.7419,68.9124,28800.0
2014-12-31 12:40:00,76.81,77.0,76.78,76.98,21200.0,68.9034,69.0739,68.8765,69.0559,21200.0
2014-12-31 12:50:00,77.0,77.08,76.92,76.95,31200.0,69.0739,69.1456,69.0021,69.029,31200.0
2014-12-31 13:00:00,76.98,77.06,76.82,76.94,24500.0,69.0559,69.1277,68.9124,69.02,24500.0
2014-12-31 13:10:00,76.94,77.01,76.74,76.93,23600.0,69.02,69.0828,68.8406,69.0111,23600.0
2014-12-31 13:20:00,76.95,77.11,76.95,77.1,22600.0,69.029,69.1725,69.029,69.1636,22600.0
2014-12-31 13:30:00,77.13,77.28,77.11,77.27,25700.0,69.1905,69.325,69.1725,69.3161,25700.0
2014-12-31 13:40:00,77.26,77.26,77.09,77.11,26200.0,69.3071,69.3071,69.1546,69.1725,26200.0
2014-12-31 13:50:00,77.12,77.2,76.98,77.0,29900.0,69.1815,69.2533,69.0559,69.0739,29900.0
2014-12-31 14:00:00,77.01,77.06,76.82,76.91,20400.0,69.0828,69.1277,68.9124,68.9931,20400.0
2014-12-31 14:10:00,76.91,76.96,76.59,76.59,26700.0,68.9931,69.038,68.7061,68.7061,26700.0
2014-12-31 14:20:00,76.59,76.85,76.48,76.76,36600.0,68.7061,68.9393,68.6074,68.8586,36600.0
2014-12-31 14:30:00,76.8,76.85,76.48,76.48,37200.0,68.8944,68.9393,68.6074,68.6074,37200.0
2014-12-31 14:40:00,76.49,76.69,76.39,76.62,49800.0,68.6164,68.7958,68.5266,68.733,49800.0
2014-12-31 14:50:00,76.62,76.71,76.48,76.52,31400.0,68.733,68.8137,68.6074,68.6433,31400.0
2014-12-31 15:00:00,76.53,76.58,76.34,76.54,36100.0,68.6522,68.6971,68.4818,68.6612,36100.0
2014-12-31 15:10:00,76.54,76.94,76.48,76.93,40500.0,68.6612,69.02,68.6074,69.0111,40500.0
2014-12-31 15:20:00,76.91,77.01,76.81,76.91,57800.0,68.9931,69.0828,68.9034,68.9931,57800.0
2014-12-31 15:30:00,76.91,77.04,76.88,76.97,42200.0,68.9931,69.1097,68.9662,69.0469,42200.0
2014-12-31 15:40:00,76.97,76.97,76.66,76.71,99000.0,69.0469,69.0469,68.7689,68.8137,99000.0
2014-12-31 15:50:00,76.71,76.71,76.29,76.42,246200.0,68.8137,68.8137,68.4369,68.5536,246200.0
2015-01-02 09:30:00,76.56,77.88,76.56,77.0,180300.0,68.6791,69.8633,68.6791,69.0739,180300.0
2015-01-02 09:40:00,77.02,77.22,76.97,77.01,83500.0,69.0918,69.2712,69.0469,69.0828,83500.0
2015-01-02 09:50:00,77.01,77.08,76.71,76.8,67100.0,69.0828,69.1456,68.8137,68.8944,67100.0
2015-01-02 10:00:00,76.79,76.79,76.49,76.56,106100.0,68.8855,68.8855,68.6164,68.6791,106100.0
2015-01-02 10:10:00,76.58,77.0,76.54,76.75,35500.0,68.6971,69.0739,68.6612,68.8496,35500.0
2015-01-02 10:20:00,76.75,76.75,76.5,76.62,34100.0,68.8496,68.8496,68.6253,68.733,34100.0
2015-01-02 10:30:00,76.6,76.6,76.36,76.39,74900.0,68.715,68.715,68.4997,68.5266,74900.0
2015-01-02 10:40:00,76.39,76.41,75.85,75.91,103600.0,68.5266,68.5446,68.0422,68.0961,103600.0
2015-01-02 10:50:00,75.9,75.9,75.61,75.64,47500.0,68.0871,68.0871,67.8269,67.8539,47500.0
2015-01-02 11:00:00,75.58,75.58,75.2,75.35,73900.0,67.8,67.8,67.4591,67.5937,73900.0
2015-01-02 11:10:00,75.34,75.52,75.24,75.46,89700.0,67.5847,67.7462,67.495,67.6924,89700.0
2015-01-02 11:20:00,75.47,75.9,75.37,75.77,58100.0,67.7014,68.0871,67.6116,67.9705,58100.0
2015-01-02 11:30:00,75.74,75.8,75.53,75.63,28100.0,67.9436,67.9974,67.7552,67.8449,28100.0
2015-01-02 11:40:00,75.63,75.84,75.53,75.72,27100.0,67.8449,68.0333,67.7552,67.9256,27100.0
2015-01-02 11:50:00,75.73,75.9,75.59,75.9,18600.0,67.9346,68.0871,67.809,68.0871,18600.0
2015-01-02 12:00:00,75.89,76.1,75.86,76.0,31900.0,68.0781,68.2665,68.0512,68.1768,31900.0
2015-01-02 12:10:00,76.0,76.05,75.77,75.9,38300.0,68.1768,68.2216,67.9705,68.0871,38300.0
2015-01-02 12:20:00,75.89,76.0,75.84,75.98,28600.0,68.0781,68.1768,68.0333,68.1589,28600.0
2015-01-02 12:30:00,75.98,76.12,75.89,76.12,34900.0,68.1589,68.2844,68.0781,68.2844,34900.0
2015-01-02 12:40:00,76.13,76.18,75.88,75.88,41900.0,68.2934,68.3383,68.0691,68.0691,41900.0
2015-01-02 12:50:00,75.87,76.12,75.85,75.95,35400.0,68.0602,68.2844,68.0422,68.1319,35400.0
2015-01-02 13:00:00,75.92,76.05,75.91,76.0,29200.0,68.105,68.2216,68.0961,68.1768,29200.0
2015-01-02 13:10:00,76.01,76.1,75.95,76.01,28700.0,68.1858,68.2665,68.1319,68.1858,28700.0
2015-01-02 13:20:00,76.01,76.25,75.95,75.98,49600.0,68.1858,68.4011,68.1319,68.1589,49600.0
2015-01-02 13:30:00,75.95,76.05,75.84,76.01,32300.0,68.1319,68.2216,68.0333,68.1858,32300.0
2015-01-02 13:40:00,76.0,76.12,75.93,76.09,29300.0,68.1768,68.2844,68.114,68.2575,29300.0
2015-01-02 13:50:00,76.06,76.4,75.96,76.13,192400.0,68.2306,68.5356,68.1409,68.2934,192400.0
2015-01-02 14:00:00,76.13,76.27,76.04,76.27,34300.0,68.2934,68.419,68.2127,68.419,34300.0
2015-01-02 14:10:00,76.27,76.52,76.24,76.29,40700.0,68.419,68.6433,68.3921,68.4369,40700.0
2015-01-02 14:20:00,76.27,76.58,76.27,76.45,49900.0,68.419,68.6971,68.419,68.5805,49900.0
2015-01-02 14:30:00,76.44,76.73,76.44,76.59,45800.0,68.5715,68.8316,68.5715,68.7061,45800.0
2015-01-02 14:40:00,76.61,76.74,76.49,76.6,48900.0,68.724,68.8406,68.6164,68.715,48900.0
2015-01-02 14:50:00,76.63,76.67,76.55,76.64,52100.0,68.7419,68.7778,68.6702,68.7509,52100.0
2015-01-02 15:00:00,76.64,76.71,76.58,76.64,42900.0,68.7509,68.8137,68.6971,68.7509,42900.0
2015-01-02 15:10:00,76.63,76.64,76.34,76.59,56200.0,68.7419,68.7509,68.4818,68.7061,56200.0
2015-01-02 15:20:00,76.6,76.73,76.58,76.69,30100.0,68.715,68.8316,68.6971,68.7958,30100.0
2015-01-02 15:30:00,76.7,76.87,76.67,76.81,38700.0,68.8047,68.9572,68.7778,68.9034,38700.0
2015-01-02 15:40:00,76.82,76.9,76.77,76.81,73800.0,68.9124,68.9842,68.8675,68.9034,73800.0
2015-01-02 15:50:00,76.81,76.9,76.79,76.83,162800.0,68.9034,68.9842,68.8855,68.9214,162800.0
2015-01-05 09:30:00,76.91,77.0,76.13,76.17,134400.0,68.9931,69.0739,68.2934,68.3293,134400.0
2015-01-05 09:40:00,76.15,76.76,76.03,76.54,80800.0,68.3114,68.8586,68.2037,68.6612,80800.0
2015-01-05 09:50:00,76.56,76.57,76.13,76.22,88900.0,68.6791,68.6881,68.2934,68.3741,88900.0
2015-01-05 10:00:00,76.19,76.75,75.89,76.7,156100.0,68.3472,68.8496,68.0781,68.8047,156100.0
2015-01-05 10:10:00,76.69,76.69,76.35,76.36,56100.0,68.7958,68.7958,68.4908,68.4997,56100.0
2015-01-05 10:20:00,76.34,76.6,76.22,76.36,49100.0,68.4818,68.715,68.3741,68.4997,49100.0
2015-01-05 10:30:00,76.32,76.34,75.75,75.89,140800.0,68.4639,68.4818,67.9525,68.0781,140800.0
2015-01-05 10:40:00,75.86,76.03,75.73,76.03,68200.0,68.0512,68.2037,67.9346,68.2037,68200.0
2015-01-05 10:50:00,76.03,76.12,75.85,75.86,53000.0,68.2037,68.2844,68.0422,68.0512,53000.0
2015-01-05 11:00:00,75.85,75.92,75.47,75.65,79400.0,68.0422,68.105,67.7014,67.8628,79400.0
2015-01-05 11:10:00,75.65,75.88,75.6,75.66,76500.0,67.8628,68.0691,67.818,67.8718,76500.0
2015-01-05 11:20:00,75.63,75.76,75.63,75.66,90100.0,67.8449,67.9615,67.8449,67.8718,90100.0
2015-01-05 11:30:00,75.67,76.39,75.63,76.33,87800.0,67.8808,68.5266,67.8449,68.4728,87800.0
2015-01-05 11:40:00,76.33,76.46,76.19,76.19,36000.0,68.4728,68.5894,68.3472,68.3472,36000.0
2015-01-05 11:50:00,76.16,76.22,75.98,75.99,37700.0,68.3203,68.3741,68.1589,68.1678,37700.0
2015-01-05 12:00:00,76.01,76.05,75.68,75.68,31400.0,68.1858,68.2216,67.8897,67.8897,31400.0
2015-01-05 12:10:00,75.67,75.8,75.46,75.77,37400.0,67.8808,67.9974,67.6924,67.9705,37400.0
2015-01-05 12:20:00,75.78,75.98,75.72,75.9,36700.0,67.9794,68.1589,67.9256,68.0871,36700.0
2015-01-05 12:30:00,75.89,76.08,75.77,76.02,34800.0,68.0781,68.2486,67.9705,68.1947,34800.0
2015-01-05 12:40:00,76.03,76.04,75.87,75.87,52800.0,68.2037,68.2127,68.0602,68.0602,52800.0
2015-01-05 12:50:00,75.87,75.9,75.65,75.73,35100.0,68.0602,68.0871,67.8628,67.9346,35100.0
2015-01-05 13:00:00,75.73,75.82,75.61,75.73,41100.0,67.9346,68.0153,67.8269,67.9346,41100.0
2015-01-05 13:10:00,75.74,75.78,75.64,75.69,41400.0,67.9436,67.9794,67.8539,67.8987,41400.0
2015-01-05 13:20:00,75.68,75.95,75.56,75.62,29800.0,67.8897,68.1319,67.7821,67.8359,29800.0
2015-01-05 13:30:00,75.62,75.93,75.62,75.78,80000.0,67.8359,68.114,67.8359,67.9794,80000.0
2015-01-05 13:40:00,75.79,75.9,75.75,75.85,33600.0,67.9884,68.0871,67.9525,68.0422,33600.0
2015-01-05 13:50:00,75.84,76.05,75.84,75.95,37700.0,68.0333,68.2216,68.0333,68.1319,37700.0
2015-01-05 14:00:00,75.94,75.97,75.79,75.9,28100.0,68.123,68.1499,67.9884,68.0871,28100.0
2015-01-05 14:10:00,75.88,75.95,75.78,75.8,59600.0,68.0691,68.1319,67.9794,67.9974,59600.0
2015-01-05 14:20:00,75.82,75.96,75.78,75.81,39500.0,68.0153,68.1409,67.9794,68.0064,39500.0
2015-01-05 14:30:00,75.8,75.89,75.77,75.89,64700.0,67.9974,68.0781,67.9705,68.0781,64700.0
2015-01-05 14:40:00,75.9,76.03,75.79,75.85,39700.0,68.0871,68.2037,67.9884,68.0422,39700.0
2015-01-05 14:50:00,75.85,75.96,75.77,75.77,53000.0,68.0422,68.1409,67.9705,67.9705,53000.0
2015-01-05 15:00:00,75.78,75.95,75.77,75.86,38400.0,67.9794,68.1319,67.9705,68.0512,38400.0
2015-01-05 15:10:00,75.86,76.25,75.86,76.23,54900.0,68.0512,68.4011,68.0512,68.3831,54900.0
2015-01-05 15:20:00,76.2,76.25,76.02,76.03,45400.0,68.3562,68.4011,68.1947,68.2037,45400.0
2015-01-05 15:30:00,76.03,76.15,75.87,76.15,94100.0,68.2037,68.3114,68.0602,68.3114,94100.0
2015-01-05 15:40:00,76.15,76.22,75.99,76.18,83500.0,68.3114,68.3741,68.1678,68.3383,83500.0
2015-01-05 15:50:00,76.18,76.22,75.92,75.97,200700.0,68.3383,68.3741,68.105,68.1499,200700.0
2015-01-06 09:30:00,75.5,75.77,74.6,74.78,207800.0,67.7283,67.9705,66.9209,67.0824,207800.0
2015-01-06 09:40:00,74.78,74.91,73.82,74.07,190900.0,67.0824,67.199,66.2212,66.4455,190900.0
2015-01-06 09:50:00,74.09,74.1,73.77,73.84,117000.0,66.4634,66.4724,66.1763,66.2391,117000.0
2015-01-06 10:00:00,73.83,73.83,73.52,73.75,228400.0,66.2302,66.2302,65.9521,66.1584,228400.0
2015-01-06 10:10:00,73.74,74.39,73.72,74.31,144600.0,66.1494,66.7325,66.1315,66.6608,144600.0
2015-01-06 10:20:00,74.32,74.5,74.15,74.21,141900.0,66.6697,66.8312,66.5172,66.5711,141900.0
2015-01-06 10:30:00,74.19,74.27,74.05,74.15,49800.0,66.5531,66.6249,66.4275,66.5172,49800.0
2015-01-06 10:40:00,74.13,74.14,73.65,74.0,94800.0,66.4993,66.5083,66.0687,66.3827,94800.0
2015-01-06 10:50:00,74.02,74.22,73.84,73.9,42100.0,66.4006,66.58,66.2391,66.293,42100.0
2015-01-06 11:00:00,73.85,73.9,73.6,73.87,62700.0,66.2481,66.293,66.0238,66.266,62700.0
2015-01-06 11:10:00,73.87,73.91,73.42,73.55,59400.0,66.266,66.3019,65.8624,65.979,59400.0
2015-01-06 11:20:00,73.53,73.6,73.31,73.42,45300.0,65.961,66.0238,65.7637,65.8624,45300.0
2015-01-06 11:30:00,73.43,73.51,73.17,73.2,46900.0,65.8713,65.9431,65.6381,65.665,46900.0
2015-01-06 11:40:00,73.22,73.3,73.07,73.14,68800.0,65.683,65.7547,65.5484,65.6112,68800.0
2015-01-06 11:50:00,73.14,73.26,72.86,73.17,78400.0,65.6112,65.7188,65.36,65.6381,78400.0
2015-01-06 12:00:00,73.19,73.19,72.47,72.56,86900.0,65.656,65.656,65.0102,65.0909,86900.0
2015-01-06 12:10:00,72.56,72.75,72.45,72.45,73800.0,65.0909,65.2613,64.9922,64.9922,73800.0
2015-01-06 12:20:00,72.45,72.58,72.28,72.41,76500.0,64.9922,65.1088,64.8397,64.9563,76500.0
2015-01-06 12:30:00,72.4,72.69,72.27,72.69,69800.0,64.9474,65.2075,64.8307,65.2075,69800.0
2015-01-06 12:40:00,72.69,73.07,72.66,72.88,104500.0,65.2075,65.5484,65.1806,65.378,104500.0
2015-01-06 12:50:00,72.86,73.08,72.82,72.85,72000.0,65.36,65.5574,65.3241,65.351,72000.0
2015-01-06 13:00:00,72.86,72.9,72.68,72.72,65900.0,65.36,65.3959,65.1985,65.2344,65900.0
2015-01-06 13:10:00,72.69,72.77,72.37,72.37,70000.0,65.2075,65.2793,64.9205,64.9205,70000.0
2015-01-06 13:20:00,72.36,72.61,72.2,72.54,45000.0,64.9115,65.1358,64.768,65.073,45000.0
2015-01-06 13:30:00,72.56,72.75,72.5,72.71,39300.0,65.0909,65.2613,65.0371,65.2255,39300.0
2015-01-06 13:40:00,72.7,72.93,72.53,72.9,46800.0,65.2165,65.4228,65.064,65.3959,46800.0
2015-01-06 13:50:00,72.93,73.19,72.75,73.19,43800.0,65.4228,65.656,65.2613,65.656,43800.0
2015-01-06 14:00:00,73.19,73.23,72.84,72.87,63300.0,65.656,65.6919,65.3421,65.369,63300.0
2015-01-06 14:10:00,72.88,72.88,72.59,72.77,55400.0,65.378,65.378,65.1178,65.2793,55400.0
2015-01-06 14:20:00,72.77,73.17,72.77,73.11,40600.0,65.2793,65.6381,65.2793,65.5843,40600.0
2015-01-06 14:30:00,73.13,73.25,72.89,73.22,68600.0,65.6022,65.7099,65.3869,65.683,68600.0
2015-01-06 14:40:00,73.2,73.57,73.1,73.53,61800.0,65.665,65.9969,65.5753,65.961,61800.0
2015-01-06 14:50:00,73.5,73.58,73.12,73.21,90100.0,65.9341,66.0059,65.5933,65.674,90100.0
2015-01-06 15:00:00,73.18,73.35,72.91,72.96,118700.0,65.6471,65.7996,65.4049,65.4497,118700.0
2015-01-06 15:10:00,72.92,73.18,72.9,73.17,89300.0,65.4138,65.6471,65.3959,65.6381,89300.0
2015-01-06 15:20:00,73.17,73.43,73.07,73.35,63600.0,65.6381,65.8713,65.5484,65.7996,63600.0
2015-01-06 15:30:00,73.34,73.35,72.88,72.91,112300.0,65.7906,65.7996,65.378,65.4049,112300.0
2015-01-06 15:40:00,72.88,72.91,72.67,72.68,161800.0,65.378,65.4049,65.1896,65.1985,161800.0
2015-01-06 15:50:00,72.68,72.78,72.36,72.39,294700.0,65.1985,65.2883,64.9115,64.9384,294700.0
2015-01-07 09:30:00,73.04,74.0,73.04,73.77,136800.0,65.5215,66.3827,65.5215,66.1763,136800.0
2015-01-07 09:40:00,73.75,74.1,73.65,74.07,139300.0,66.1584,66.4724,66.0687,66.4455,139300.0
2015-01-07 09:50:00,74.02,74.07,73.73,74.02,57500.0,66.4006,66.4455,66.1405,66.4006,57500.0
2015-01-07 10:00:00,73.99,74.27,73.84,73.99,129300.0,66.3737,66.6249,66.2391,66.3737,129300.0
2015-01-07 10:10:00,73.98,74.24,73.86,74.21,38500.0,66.3647,66.598,66.2571,66.5711,38500.0
2015-01-07 10:20:00,74.2,74.36,73.96,74.23,45600.0,66.5621,66.7056,66.3468,66.589,45600.0
2015-01-07 10:30:00,74.2,74.31,73.87,73.98,32400.0,66.5621,66.6608,66.266,66.3647,32400.0
2015-01-07 10:40:00,73.94,74.2,73.76,74.16,53600.0,66.3288,66.5621,66.1674,66.5262,53600.0
2015-01-07 10:50:00,74.13,74.31,73.99,74.04,40300.0,66.4993,66.6608,66.3737,66.4186,40300.0
2015-01-07 11:00:00,74.05,74.18,73.85,73.97,63000.0,66.4275,66.5441,66.2481,66.3558,63000.0
2015-01-07 11:10:00,73.98,74.05,73.86,73.97,66000.0,66.3647,66.4275,66.2571,66.3558,66000.0
2015-01-07 11:20:00,73.95,74.15,73.92,74.08,63000.0,66.3378,66.5172,66.3109,66.4544,63000.0
2015-01-07 11:30:00,74.1,74.37,74.04,74.34,122800.0,66.4724,66.7146,66.4186,66.6877,122800.0
2015-01-07 11:40:00,74.37,74.68,74.37,74.57,27900.0,66.7146,66.9927,66.7146,66.894,27900.0
2015-01-07 11:50:00,74.58,74.68,74.37,74.61,50800.0,66.903,66.9927,66.7146,66.9299,50800.0
2015-01-07 12:00:00,74.6,74.73,74.48,74.52,52600.0,66.9209,67.0375,66.8133,66.8491,52600.0
2015-01-07 12:10:00,74.52,74.65,74.39,74.59,61400.0,66.8491,66.9658,66.7325,66.9119,61400.0
2015-01-07 12:20:00,74.57,74.81,74.53,74.79,19300.0,66.894,67.1093,66.8581,67.0913,19300.0
2015-01-07 12:30:00,74.84,74.87,74.74,74.75,80400.0,67.1362,67.1631,67.0465,67.0555,80400.0
2015-01-07 12:40:00,74.75,74.8,74.58,74.67,44200.0,67.0555,67.1003,66.903,66.9837,44200.0
2015-01-07 12:50:00,74.69,74.86,74.69,74.77,41900.0,67.0016,67.1541,67.0016,67.0734,41900.0
2015-01-07 13:00:00,74.78,74.98,74.68,74.69,17700.0,67.0824,67.2618,66.9927,67.0016,17700.0
2015-01-07 13:10:00,74.66,74.91,74.63,74.89,28700.0,66.9747,67.199,66.9478,67.1811,28700.0
2015-01-07 13:20:00,74.87,74.87,74.63,74.64,38000.0,67.1631,67.1631,66.9478,66.9568,38000.0
2015-01-07 13:30:00,74.66,74.79,74.62,74.73,35700.0,66.9747,67.0913,66.9388,67.0375,35700.0
2015-01-07 13:40:00,74.76,74.94,74.7,74.91,19800.0,67.0644,67.2259,67.0106,67.199,19800.0
2015-01-07 13:50:00,74.9,74.9,74.77,74.8,30500.0,67.19,67.19,67.0734,67.1003,30500.0
2015-01-07 14:00:00,74.8,74.9,74.67,74.85,80200.0,67.1003,67.19,66.9837,67.1452,80200.0
2015-01-07 14:10:00,74.87,74.93,74.69,74.71,48900.0,67.1631,67.2169,67.0016,67.0196,48900.0
2015-01-07 14:20:00,74.72,74.86,74.51,74.55,71300.0,67.0286,67.1541,66.8402,66.8761,71300.0
2015-01-07 14:30:00,74.56,74.76,74.5,74.56,26100.0,66.885,67.0644,66.8312,66.885,26100.0
2015-01-07 14:40:00,74.58,74.7,74.52,74.66,17000.0,66.903,67.0106,66.8491,66.9747,17000.0
2015-01-07 14:50:00,74.64,74.65,74.4,74.44,31200.0,66.9568,66.9658,66.7415,66.7774,31200.0
2015-01-07 15:00:00,74.45,74.56,74.33,74.46,47500.0,66.7863,66.885,66.6787,66.7953,47500.0
2015-01-07 15:10:00,74.47,74.47,74.15,74.26,59000.0,66.8043,66.8043,66.5172,66.6159,59000.0
2015-01-07 15:20:00,74.26,74.34,74.1,74.26,70400.0,66.6159,66.6877,66.4724,66.6159,70400.0
2015-01-07 15:30:00,74.25,74.37,74.15,74.18,52900.0,66.6069,66.7146,66.5172,66.5441,52900.0
2015-01-07 15:40:00,74.18,74.34,74.16,74.3,71300.0,66.5441,66.6877,66.5262,66.6518,71300.0
2015-01-07 15:50:00,74.31,74.39,74.23,74.32,224500.0,66.6608,66.7325,66.589,66.6697,224500.0
2015-01-08 09:30:00,75.51,76.14,75.43,76.07,110800.0,67.7372,68.3024,67.6655,68.2396,110800.0
2015-01-08 09:40:00,76.1,76.37,76.05,76.15,81000.0,68.2665,68.5087,68.2216,68.3114,81000.0
2015-01-08 09:50:00,76.18,76.4,76.05,76.32,108600.0,68.3383,68.5356,68.2216,68.4639,108600.0
2015-01-08 10:00:00,76.34,76.87,76.3,76.65,112800.0,68.4818,68.9572,68.4459,68.7599,112800.0
2015-01-08 10:10:00,76.61,76.65,76.4,76.55,31900.0,68.724,68.7599,68.5356,68.6702,31900.0
2015-01-08 10:20:00,76.56,76.58,76.4,76.51,32400.0,68.6791,68.6971,68.5356,68.6343,32400.0
2015-01-08 10:30:00,76.52,76.59,76.46,76.46,48600.0,68.6433,68.7061,68.5894,68.5894,48600.0
2015-01-08 10:40:00,76.46,76.65,76.45,76.58,36600.0,68.5894,68.7599,68.5805,68.6971,36600.0
2015-01-08 10:50:00,76.58,76.99,76.47,76.87,118700.0,68.6971,69.0649,68.5984,68.9572,118700.0
2015-01-08 11:00:00,76.92,77.24,76.91,76.97,52900.0,69.0021,69.2892,68.9931,69.0469,52900.0
2015-01-08 11:10:00,77.0,77.07,76.77,77.07,30500.0,69.0739,69.1367,68.8675,69.1367,30500.0
2015-01-08 11:20:00,77.05,77.11,76.9,76.97,29000.0,69.1187,69.1725,68.9842,69.0469,29000.0
2015-01-08 11:30:00,76.98,77.21,76.9,77.19,42700.0,69.0559,69.2622,68.9842,69.2443,42700.0
2015-01-08 11:40:00,77.18,77.22,77.12,77.16,27300.0,69.2353,69.2712,69.1815,69.2174,27300.0
2015-01-08 11:50:00,77.16,77.27,77.13,77.21,32700.0,69.2174,69.3161,69.1905,69.2622,32700.0
2015-01-08 12:00:00,77.22,77.29,77.11,77.13,58300.0,69.2712,69.334,69.1725,69.1905,58300.0
2015-01-08 12:10:00,77.14,77.25,77.0,77.19,31100.0,69.1994,69.2981,69.0739,69.2443,31100.0
2015-01-08 12:20:00,77.2,77.39,77.19,77.39,31400.0,69.2533,69.4237,69.2443,69.4237,31400.0
2015-01-08 12:30:00,77.39,77.44,77.21,77.33,21900.0,69.4237,69.4686,69.2622,69.3699,21900.0
2015-01-08 12:40:00,77.32,77.42,77.26,77.26,17000.0,69.3609,69.4506,69.3071,69.3071,17000.0
2015-01-08 12:50:00,77.29,77.31,77.26,77.27,40400.0,69.334,69.3519,69.3071,69.3161,40400.0
2015-01-08 13:00:00,77.27,77.41,77.24,77.33,52800.0,69.3161,69.4417,69.2892,69.3699,52800.0
2015-01-08 13:10:00,77.33,77.33,77.21,77.33,51900.0,69.3699,69.3699,69.2622,69.3699,51900.0
2015-01-08 13:20:00,77.32,77.33,77.22,77.23,44200.0,69.3609,69.3699,69.2712,69.2802,44200.0
2015-01-08 13:30:00,77.23,77.33,77.23,77.29,31500.0,69.2802,69.3699,69.2802,69.334,31500.0
2015-01-08 13:40:00,77.28,77.33,77.17,77.21,26400.0,69.325,69.3699,69.2264,69.2622,26400.0
2015-01-08 13:50:00,77.21,77.24,77.01,77.07,36800.0,69.2622,69.2892,69.0828,69.1367,36800.0
2015-01-08 14:00:00,77.08,77.31,77.07,77.27,43700.0,69.1456,69.3519,69.1367,69.3161,43700.0
2015-01-08 14:10:00,77.28,77.31,77.2,77.24,36100.0,69.325,69.3519,69.2533,69.2892,36100.0
2015-01-08 14:20:00,77.24,77.33,77.23,77.33,55800.0,69.2892,69.3699,69.2802,69.3699,55800.0
2015-01-08 14:30:00,77.33,77.39,77.3,77.36,87500.0,69.3699,69.4237,69.343,69.3968,87500.0
2015-01-08 14:40:00,77.35,77.52,77.34,77.52,56100.0,69.3878,69.5403,69.3789,69.5403,56100.0
2015-01-08 14:50:00,77.52,77.7,77.49,77.6,88700.0,69.5403,69.7018,69.5134,69.6121,88700.0
2015-01-08 15:00:00,77.61,77.72,77.61,77.7,39900.0,69.6211,69.7197,69.6211,69.7018,39900.0
2015-01-08 15:10:00,77.7,77.79,77.68,77.77,39300.0,69.7018,69.7825,69.6839,69.7646,39300.0
2015-01-08 15:20:00,77.77,78.0,77.72,77.99,119700.0,69.7646,69.9709,69.7197,69.9619,119700.0
2015-01-08 15:30:00,77.99,78.1,77.72,77.72,141200.0,69.9619,70.0606,69.7197,69.7197,141200.0
2015-01-08 15:40:00,77.72,77.9,77.65,77.88,104600.0,69.7197,69.8812,69.6569,69.8633,104600.0
2015-01-08 15:50:00,77.89,77.97,77.78,77.83,152600.0,69.8722,69.944,69.7736,69.8184,152600.0
2015-01-09 09:30:00,78.36,79.73,78.32,79.33,445900.0,70.2939,71.5228,70.258,71.164,445900.0
2015-01-09 09:40:00,79.34,79.83,79.09,79.33,204100.0,71.173,71.6125,70.9487,71.164,204100.0
2015-01-09 09:50:00,79.43,79.58,79.26,79.47,137900.0,71.2537,71.3883,71.1012,71.2896,137900.0
2015-01-09 10:00:00,79.47,79.67,79.4,79.66,124600.0,71.2896,71.469,71.2268,71.46,124600.0
2015-01-09 10:10:00,79.67,79.94,79.62,79.67,153700.0,71.469,71.7112,71.4242,71.469,153700.0
2015-01-09 10:20:00,79.66,79.75,79.52,79.57,164100.0,71.46,71.5408,71.3345,71.3793,164100.0
2015-01-09 10:30:00,79.58,79.58,78.89,79.02,286700.0,71.3883,71.3883,70.7693,70.8859,286700.0
2015-01-09 10:40:00,79.0,79.26,78.79,79.1,105000.0,70.868,71.1012,70.6796,70.9577,105000.0
2015-01-09 10:50:00,79.03,79.52,79.0,79.33,122300.0,70.8949,71.3345,70.868,71.164,122300.0
2015-01-09 11:00:00,79.32,79.33,78.9,78.99,84200.0,71.155,71.164,70.7783,70.859,84200.0
2015-01-09 11:10:00,78.97,79.06,78.54,78.67,133700.0,70.8411,70.9218,70.4553,70.572,133700.0
2015-01-09 11:20:00,78.6,78.78,78.55,78.73,71700.0,70.5092,70.6706,70.4643,70.6258,71700.0
2015-01-09 11:30:00,78.71,79.16,78.6,79.16,83600.0,70.6078,71.0115,70.5092,71.0115,83600.0
2015-01-09 11:40:00,79.16,79.35,79.12,79.2,79900.0,71.0115,71.182,70.9756,71.0474,79900.0
2015-01-09 11:50:00,79.24,79.4,79.19,79.4,71800.0,71.0833,71.2268,71.0384,71.2268,71800.0
2015-01-09 12:00:00,79.41,79.71,79.38,79.68,84700.0,71.2358,71.5049,71.2089,71.478,84700.0
2015-01-09 12:10:00,79.69,79.77,79.65,79.73,95900.0,71.487,71.5587,71.4511,71.5228,95900.0
2015-01-09 12:20:00,79.71,79.82,79.67,79.79,51500.0,71.5049,71.6036,71.469,71.5767,51500.0
2015-01-09 12:30:00,79.78,79.85,79.66,79.85,109700.0,71.5677,71.6305,71.46,71.6305,109700.0
2015-01-09 12:40:00,79.85,79.89,79.8,79.82,58200.0,71.6305,71.6664,71.5856,71.6036,58200.0
2015-01-09 12:50:00,79.85,79.85,79.65,79.68,51800.0,71.6305,71.6305,71.4511,71.478,51800.0
2015-01-09 13:00:00,79.69,79.69,79.52,79.55,61500.0,71.487,71.487,71.3345,71.3614,61500.0
2015-01-09 13:10:00,79.55,79.89,79.54,79.8,54800.0,71.3614,71.6664,71.3524,71.5856,54800.0
2015-01-09 13:20:00,79.83,79.87,79.67,79.85,106500.0,71.6125,71.6484,71.469,71.6305,106500.0
2015-01-09 13:30:00,79.86,79.9,79.66,79.7,70100.0,71.6395,71.6753,71.46,71.4959,70100.0
2015-01-09 13:40:00,79.7,79.9,79.62,79.81,97600.0,71.4959,71.6753,71.4242,71.5946,97600.0
2015-01-09 13:50:00,79.82,79.88,79.66,79.76,55400.0,71.6036,71.6574,71.46,71.5498,55400.0
2015-01-09 14:00:00,79.76,79.89,79.66,79.88,37500.0,71.5498,71.6664,71.46,71.6574,37500.0
2015-01-09 14:10:00,79.88,79.9,79.83,79.86,36500.0,71.6574,71.6753,71.6125,71.6395,36500.0
2015-01-09 14:20:00,79.88,79.96,79.82,79.9,56900.0,71.6574,71.7292,71.6036,71.6753,56900.0
2015-01-09 14:30:00,79.92,79.97,79.77,79.97,41400.0,71.6933,71.7381,71.5587,71.7381,41400.0
2015-01-09 14:40:00,79.97,80.0,79.84,79.91,88200.0,71.7381,71.765,71.6215,71.6843,88200.0
2015-01-09 14:50:00,79.92,80.25,79.92,80.25,107100.0,71.6933,71.9893,71.6933,71.9893,107100.0
2015-01-09 15:00:00,80.23,80.56,80.14,80.56,124800.0,71.9714,72.2674,71.8906,72.2674,124800.0
2015-01-09 15:10:00,80.57,80.74,80.46,80.62,162100.0,72.2764,72.4289,72.1777,72.3212,162100.0
2015-01-09 15:20:00,80.63,80.97,80.6,80.74,170000.0,72.3302,72.6352,72.3033,72.4289,170000.0
2015-01-09 15:30:00,80.72,80.75,80.44,80.53,162100.0,72.4109,72.4378,72.1598,72.2405,162100.0
2015-01-09 15:40:00,80.54,80.75,80.48,80.73,143200.0,72.2495,72.4378,72.1956,72.4199,143200.0
2015-01-09 15:50:00,80.73,80.75,80.24,80.31,309900.0,72.4199,72.4378,71.9803,72.0431,309900.0
2015-01-12 09:30:00,81.0,81.29,79.16,79.57,296200.0,72.6621,72.9223,71.0115,71.3793,296200.0
2015-01-12 09:40:00,79.66,79.73,79.02,79.11,142800.0,71.46,71.5228,70.8859,70.9667,142800.0
2015-01-12 09:50:00,79.11,79.39,78.7,78.79,112900.0,70.9667,71.2178,70.5989,70.6796,112900.0
2015-01-12 10:00:00,78.83,78.85,78.35,78.58,119600.0,70.7155,70.7334,70.2849,70.4912,119600.0
2015-01-12 10:10:00,78.58,78.9,78.46,78.57,81200.0,70.4912,70.7783,70.3836,70.4822,81200.0
2015-01-12 10:20:00,78.58,79.22,78.57,78.83,46800.0,70.4912,71.0653,70.4822,70.7155,46800.0
2015-01-12 10:30:00,78.81,79.14,78.65,79.13,43900.0,70.6975,70.9936,70.554,70.9846,43900.0
2015-01-12 10:40:00,79.12,79.76,79.12,79.49,61900.0,70.9756,71.5498,70.9756,71.3075,61900.0
2015-01-12 10:50:00,79.47,80.21,79.45,80.21,62700.0,71.2896,71.9534,71.2717,71.9534,62700.0
2015-01-12 11:00:00,80.25,80.48,80.23,80.25,69200.0,71.9893,72.1956,71.9714,71.9893,69200.0
2015-01-12 11:10:00,80.25,80.53,80.21,80.44,86900.0,71.9893,72.2405,71.9534,72.1598,86900.0
2015-01-12 11:20:00,80.41,80.66,80.34,80.52,88500.0,72.1328,72.3571,72.07,72.2315,88500.0
2015-01-12 11:30:00,80.51,80.96,80.5,80.83,51100.0,72.2225,72.6262,72.2136,72.5096,51100.0
2015-01-12 11:40:00,80.83,80.89,80.52,80.61,28200.0,72.5096,72.5634,72.2315,72.3123,28200.0
2015-01-12 11:50:00,80.57,80.83,80.48,80.69,38400.0,72.2764,72.5096,72.1956,72.384,38400.0
2015-01-12 12:00:00,80.67,80.99,80.6,80.91,47000.0,72.3661,72.6531,72.3033,72.5814,47000.0
2015-01-12 12:10:00,80.9,81.0,80.69,80.91,48500.0,72.5724,72.6621,72.384,72.5814,48500.0
2015-01-12 12:20:00,80.97,81.0,80.84,80.99,58500.0,72.6352,72.6621,72.5186,72.6531,58500.0
2015-01-12 12:30:00,80.95,81.0,80.8,80.84,47900.0,72.6173,72.6621,72.4827,72.5186,47900.0
2015-01-12 12:40:00,80.82,80.84,80.53,80.73,43400.0,72.5006,72.5186,72.2405,72.4199,43400.0
2015-01-12 12:50:00,80.76,80.76,80.39,80.47,52300.0,72.4468,72.4468,72.1149,72.1867,52300.0
2015-01-12 13:00:00,80.43,80.7,80.31,80.41,72300.0,72.1508,72.393,72.0431,72.1328,72300.0
2015-01-12 13:10:00,80.43,80.47,80.16,80.17,32700.0,72.1508,72.1867,71.9086,71.9175,32700.0
2015-01-12 13:20:00,80.17,80.25,80.09,80.13,38000.0,71.9175,71.9893,71.8458,71.8817,38000.0
2015-01-12 13:30:00,80.1,80.2,79.98,80.19,39000.0,71.8548,71.9445,71.7471,71.9355,39000.0
2015-01-12 13:40:00,80.18,80.4,80.08,80.33,28600.0,71.9265,72.1239,71.8368,72.0611,28600.0
2015-01-12 13:50:00,80.36,80.68,80.36,80.65,38400.0,72.088,72.375,72.088,72.3481,38400.0
2015-01-12 14:00:00,80.65,80.73,80.46,80.51,35300.0,72.3481,72.4199,72.1777,72.2225,35300.0
2015-01-12 14:10:00,80.53,80.71,80.52,80.57,49000.0,72.2405,72.402,72.2315,72.2764,49000.0
2015-01-12 14:20:00,80.57,80.57,80.32,80.34,37500.0,72.2764,72.2764,72.0521,72.07,37500.0
2015-01-12 14:30:00,80.36,80.47,80.24,80.24,37400.0,72.088,72.1867,71.9803,71.9803,37400.0
2015-01-12 14:40:00,80.22,80.31,80.05,80.21,72200.0,71.9624,72.0431,71.8099,71.9534,72200.0
2015-01-12 14:50:00,80.22,80.48,80.18,80.41,35600.0,71.9624,72.1956,71.9265,72.1328,35600.0
2015-01-12 15:00:00,80.43,80.59,80.31,80.38,36500.0,72.1508,72.2943,72.0431,72.1059,36500.0
2015-01-12 15:10:00,80.38,80.64,80.34,80.52,37500.0,72.1059,72.3392,72.07,72.2315,37500.0
2015-01-12 15:20:00,80.47,80.52,80.22,80.32,33600.0,72.1867,72.2315,71.9624,72.0521,33600.0
2015-01-12 15:30:00,80.31,80.43,80.14,80.19,46500.0,72.0431,72.1508,71.8906,71.9355,46500.0
2015-01-12 15:40:00,80.19,80.44,80.19,80.4,62900.0,71.9355,72.1598,71.9355,72.1239,62900.0
2015-01-12 15:50:00,80.42,80.55,80.27,80.34,168700.0,72.1418,72.2584,72.0073,72.07,168700.0
2015-01-13 09:30:00,81.0,81.6,80.79,81.47,332500.0,72.6621,73.2003,72.4737,73.0837,332500.0
2015-01-13 09:40:00,81.61,82.07,81.51,82.07,200600.0,73.2093,73.622,73.1196,73.622,200600.0
2015-01-13 09:50:00,82.07,82.64,82.02,82.5,201100.0,73.622,74.1333,73.5771,74.0077,201100.0
2015-01-13 10:00:00,82.5,82.69,82.14,82.14,84600.0,74.0077,74.1781,73.6848,73.6848,84600.0
2015-01-13 10:10:00,82.19,82.52,82.09,82.35,74900.0,73.7296,74.0256,73.6399,73.8731,74900.0
2015-01-13 10:20:00,82.33,82.76,82.14,82.43,78800.0,73.8552,74.2409,73.6848,73.9449,78800.0
2015-01-13 10:30:00,82.44,82.45,82.06,82.13,41000.0,73.9539,73.9629,73.613,73.6758,41000.0
2015-01-13 10:40:00,82.13,82.44,81.98,81.99,75800.0,73.6758,73.9539,73.5412,73.5502,75800.0
2015-01-13 10:50:00,82.02,82.3,81.6,81.65,63400.0,73.5771,73.8283,73.2003,73.2452,63400.0
2015-01-13 11:00:00,81.65,81.85,81.64,81.65,83000.0,73.2452,73.4246,73.2362,73.2452,83000.0
2015-01-13 11:10:00,81.61,81.84,81.49,81.79,59500.0,73.2093,73.4156,73.1017,73.3708,59500.0
2015-01-13 11:20:00,81.75,81.75,81.46,81.69,58800.0,73.3349,73.3349,73.0748,73.2811,58800.0
2015-01-13 11:30:00,81.69,81.74,81.52,81.59,31100.0,73.2811,73.3259,73.1286,73.1914,31100.0
2015-01-13 11:40:00,81.6,81.61,81.29,81.45,41200.0,73.2003,73.2093,72.9223,73.0658,41200.0
2015-01-13 11:50:00,81.42,81.45,81.09,81.22,45100.0,73.0389,73.0658,72.7428,72.8595,45100.0
2015-01-13 12:00:00,81.21,81.26,81.07,81.11,50100.0,72.8505,72.8953,72.7249,72.7608,50100.0
2015-01-13 12:10:00,81.12,81.15,80.94,81.03,46700.0,72.7698,72.7967,72.6083,72.689,46700.0
2015-01-13 12:20:00,81.03,81.06,80.69,80.84,48700.0,72.689,72.7159,72.384,72.5186,48700.0
2015-01-13 12:30:00,80.83,80.84,80.53,80.58,61100.0,72.5096,72.5186,72.2405,72.2853,61100.0
2015-01-13 12:40:00,80.56,80.61,80.25,80.54,55800.0,72.2674,72.3123,71.9893,72.2495,55800.0
2015-01-13 12:50:00,80.56,80.75,80.49,80.67,37900.0,72.2674,72.4378,72.2046,72.3661,37900.0
2015-01-13 13:00:00,80.67,80.87,80.66,80.71,47700.0,72.3661,72.5455,72.3571,72.402,47700.0
2015-01-13 13:10:00,80.71,80.75,80.57,80.62,38700.0,72.402,72.4378,72.2764,72.3212,38700.0
2015-01-13 13:20:00,80.61,80.61,79.84,79.96,58900.0,72.3123,72.3123,71.6215,71.7292,58900.0
2015-01-13 13:30:00,79.96,79.96,79.59,79.61,49200.0,71.7292,71.7292,71.3973,71.4152,49200.0
2015-01-13 13:40:00,79.62,79.7,79.35,79.35,55700.0,71.4242,71.4959,71.182,71.182,55700.0
2015-01-13 13:50:00,79.36,79.37,78.57,79.28,165700.0,71.1909,71.1999,70.4822,71.1192,165700.0
2015-01-13 14:00:00,79.28,79.28,78.9,79.06,125500.0,71.1192,71.1192,70.7783,70.9218,125500.0
2015-01-13 14:10:00,79.09,79.31,78.76,79.25,84400.0,70.9487,71.1461,70.6527,71.0922,84400.0
2015-01-13 14:20:00,79.26,79.78,79.2,79.76,68000.0,71.1012,71.5677,71.0474,71.5498,68000.0
2015-01-13 14:30:00,79.78,79.9,79.69,79.75,55100.0,71.5677,71.6753,71.487,71.5408,55100.0
2015-01-13 14:40:00,79.73,79.77,79.45,79.45,45100.0,71.5228,71.5587,71.2717,71.2717,45100.0
2015-01-13 14:50:00,79.46,79.76,79.17,79.17,54100.0,71.2806,71.5498,71.0205,71.0205,54100.0
2015-01-13 15:00:00,79.14,79.31,78.69,78.69,65000.0,70.9936,71.1461,70.5899,70.5899,65000.0
2015-01-13 15:10:00,78.69,79.39,78.67,79.24,76300.0,70.5899,71.2178,70.572,71.0833,76300.0
2015-01-13 15:20:00,79.22,79.22,78.65,78.71,93200.0,71.0653,71.0653,70.554,70.6078,93200.0
2015-01-13 15:30:00,78.72,79.71,78.72,79.61,62800.0,70.6168,71.5049,70.6168,71.4152,62800.0
2015-01-13 15:40:00,79.65,79.75,79.19,79.19,77700.0,71.4511,71.5408,71.0384,71.0384,77700.0
2015-01-13 15:50:00,79.18,79.26,79.05,79.24,226600.0,71.0295,71.1012,70.9128,71.0833,226600.0
2015-01-14 09:30:00,78.02,78.6,77.08,78.15,237100.0,69.9889,70.5092,69.1456,70.1055,237100.0
2015-01-14 09:40:00,78.12,78.3,77.65,77.69,105400.0,70.0786,70.24,69.6569,69.6928,105400.0
2015-01-14 09:50:00,77.74,77.94,77.7,77.82,87300.0,69.7377,69.9171,69.7018,69.8094,87300.0
2015-01-14 10:00:00,77.87,78.59,77.8,78.39,178100.0,69.8543,70.5002,69.7915,70.3208,178100.0
2015-01-14 10:10:00,78.4,78.5,77.92,77.92,76500.0,70.3297,70.4195,69.8992,69.8992,76500.0
2015-01-14 10:20:00,77.91,78.25,77.86,78.19,54900.0,69.8902,70.1952,69.8453,70.1414,54900.0
2015-01-14 10:30:00,78.14,78.14,77.71,77.8,67300.0,70.0965,70.0965,69.7108,69.7915,67300.0
2015-01-14 10:40:00,77.8,78.25,77.74,77.99,100000.0,69.7915,70.1952,69.7377,69.9619,100000.0
2015-01-14 10:50:00,77.99,78.14,77.82,77.94,41300.0,69.9619,70.0965,69.8094,69.9171,41300.0
2015-01-14 11:00:00,77.92,77.93,77.5,77.56,47000.0,69.8992,69.9081,69.5224,69.5762,47000.0
2015-01-14 11:10:00,77.62,77.89,77.5,77.8,56200.0,69.63,69.8722,69.5224,69.7915,56200.0
2015-01-14 11:20:00,77.8,78.13,77.78,78.09,39800.0,69.7915,70.0875,69.7736,70.0517,39800.0
2015-01-14 11:30:00,78.1,78.77,78.1,78.77,93600.0,70.0606,70.6617,70.0606,70.6617,93600.0
2015-01-14 11:40:00,78.8,79.0,78.63,78.65,60100.0,70.6886,70.868,70.5361,70.554,60100.0
2015-01-14 11:50:00,78.66,78.76,78.46,78.55,43200.0,70.563,70.6527,70.3836,70.4643,43200.0
2015-01-14 12:00:00,78.56,78.81,78.56,78.65,40200.0,70.4733,70.6975,70.4733,70.554,40200.0
2015-01-14 12:10:00,78.59,78.59,78.26,78.52,20900.0,70.5002,70.5002,70.2042,70.4374,20900.0
2015-01-14 12:20:00,78.56,78.81,78.46,78.61,21300.0,70.4733,70.6975,70.3836,70.5181,21300.0
2015-01-14 12:30:00,78.58,79.02,78.49,78.92,31700.0,70.4912,70.8859,70.4105,70.7962,31700.0
2015-01-14 12:40:00,78.91,79.15,78.91,78.99,41300.0,70.7872,71.0025,70.7872,70.859,41300.0
2015-01-14 12:50:00,78.93,79.03,78.67,78.97,25200.0,70.8052,70.8949,70.572,70.8411,25200.0
2015-01-14 13:00:00,78.95,79.09,78.6,78.66,29200.0,70.8231,70.9487,70.5092,70.563,29200.0
2015-01-14 13:10:00,78.64,78.88,78.56,78.87,29600.0,70.545,70.7603,70.4733,70.7514,29600.0
2015-01-14 13:20:00,78.86,79.0,78.81,78.92,47900.0,70.7424,70.868,70.6975,70.7962,47900.0
2015-01-14 13:30:00,78.92,79.17,78.83,78.83,98000.0,70.7962,71.0205,70.7155,70.7155,98000.0
2015-01-14 13:40:00,78.84,78.84,78.5,78.66,78700.0,70.7245,70.7245,70.4195,70.563,78700.0
2015-01-14 13:50:00,78.65,78.77,78.49,78.64,103900.0,70.554,70.6617,70.4105,70.545,103900.0
2015-01-14 14:00:00,78.64,78.7,78.34,78.39,139600.0,70.545,70.5989,70.2759,70.3208,139600.0
2015-01-14 14:10:00,78.39,79.12,78.33,79.1,101900.0,70.3208,70.9756,70.267,70.9577,101900.0
2015-01-14 14:20:00,79.12,79.54,79.08,79.52,101800.0,70.9756,71.3524,70.9397,71.3345,101800.0
2015-01-14 14:30:00,79.52,79.87,79.44,79.63,118700.0,71.3345,71.6484,71.2627,71.4331,118700.0
2015-01-14 14:40:00,79.66,79.85,79.43,79.71,106100.0,71.46,71.6305,71.2537,71.5049,106100.0
2015-01-14 14:50:00,79.7,79.82,79.5,79.75,105300.0,71.4959,71.6036,71.3165,71.5408,105300.0
2015-01-14 15:00:00,79.74,79.8,79.51,79.68,104800.0,71.5318,71.5856,71.3255,71.478,104800.0
2015-01-14 15:10:00,79.69,80.22,79.45,80.21,150900.0,71.487,71.9624,71.2717,71.9534,150900.0
2015-01-14 15:20:00,80.19,80.39,80.08,80.36,108200.0,71.9355,72.1149,71.8368,72.088,108200.0
2015-01-14 15:30:00,80.37,80.48,79.87,80.02,107200.0,72.097,72.1956,71.6484,71.783,107200.0
2015-01-14 15:40:00,80.0,80.37,80.0,80.2,121000.0,71.765,72.097,71.765,71.9445,121000.0
2015-01-14 15:50:00,80.2,80.29,79.86,80.06,264800.0,71.9445,72.0252,71.6395,71.8189,264800.0
2015-01-15 09:30:00,80.2,80.75,79.1,79.39,359600.0,71.9445,72.4378,70.9577,71.2178,359600.0
2015-01-15 09:40:00,79.27,79.4,78.44,78.69,97700.0,71.1102,71.2268,70.3656,70.5899,97700.0
2015-01-15 09:50:00,78.61,78.92,78.5,78.83,108200.0,70.5181,70.7962,70.4195,70.7155,108200.0
2015-01-15 10:00:00,78.81,79.26,78.66,79.11,122400.0,70.6975,71.1012,70.563,70.9667,122400.0
2015-01-15 10:10:00,79.11,79.62,79.04,79.61,122700.0,70.9667,71.4242,70.9039,71.4152,122700.0
2015-01-15 10:20:00,79.62,79.9,79.6,79.86,109100.0,71.4242,71.6753,71.4062,71.6395,109100.0
2015-01-15 10:30:00,79.85,80.07,79.59,79.65,152300.0,71.6305,71.8278,71.3973,71.4511,152300.0
2015-01-15 10:40:00,79.65,79.65,79.01,79.15,97400.0,71.4511,71.4511,70.877,71.0025,97400.0
2015-01-15 10:50:00,79.16,79.36,78.93,78.99,86800.0,71.0115,71.1909,70.8052,70.859,86800.0
2015-01-15 11:00:00,78.97,79.37,78.94,79.37,62200.0,70.8411,71.1999,70.8142,71.1999,62200.0
2015-01-15 11:10:00,79.38,79.71,79.37,79.38,68300.0,71.2089,71.5049,71.1999,71.2089,68300.0
2015-01-15 11:20:00,79.4,79.51,79.26,79.41,56600.0,71.2268,71.3255,71.1012,71.2358,56600.0
2015-01-15 11:30:00,79.42,79.7,79.29,79.51,69600.0,71.2447,71.4959,71.1281,71.3255,69600.0
2015-01-15 11:40:00,79.51,79.72,79.39,79.46,131300.0,71.3255,71.5139,71.2178,71.2806,131300.0
2015-01-15 11:50:00,79.47,79.54,79.22,79.42,66400.0,71.2896,71.3524,71.0653,71.2447,66400.0
2015-01-15 12:00:00,79.42,79.56,79.41,79.53,55600.0,71.2447,71.3703,71.2358,71.3434,55600.0
2015-01-15 12:10:00,79.53,79.68,79.28,79.28,61000.0,71.3434,71.478,71.1192,71.1192,61000.0
2015-01-15 12:20:00,79.34,79.43,79.18,79.18,59200.0,71.173,71.2537,71.0295,71.0295,59200.0
2015-01-15 12:30:00,79.2,79.21,78.63,78.71,64500.0,71.0474,71.0564,70.5361,70.6078,64500.0
2015-01-15 12:40:00,78.69,78.69,78.19,78.44,186300.0,70.5899,70.5899,70.1414,70.3656,186300.0
2015-01-15 12:50:00,78.47,78.72,78.32,78.33,83700.0,70.3925,70.6168,70.258,70.267,83700.0
2015-01-15 13:00:00,78.33,78.63,78.15,78.26,84300.0,70.267,70.5361,70.1055,70.2042,84300.0
2015-01-15 13:10:00,78.28,78.42,78.13,78.16,80300.0,70.2221,70.3477,70.0875,70.1145,80300.0
2015-01-15 13:20:00,78.18,78.18,77.34,77.41,251900.0,70.1324,70.1324,69.3789,69.4417,251900.0
2015-01-15 13:30:00,77.45,77.59,77.05,77.09,68400.0,69.4775,69.6031,69.1187,69.1546,68400.0
2015-01-15 13:40:00,77.12,77.2,76.38,76.66,164500.0,69.1815,69.2533,68.5177,68.7689,164500.0
2015-01-15 13:50:00,76.63,77.11,76.61,76.85,86500.0,68.7419,69.1725,68.724,68.9393,86500.0
2015-01-15 14:00:00,76.85,77.18,76.71,77.18,73600.0,68.9393,69.2353,68.8137,69.2353,73600.0
2015-01-15 14:10:00,77.17,77.17,76.98,77.05,67300.0,69.2264,69.2264,69.0559,69.1187,67300.0
2015-01-15 14:20:00,77.05,77.1,76.85,76.87,92500.0,69.1187,69.1636,68.9393,68.9572,92500.0
2015-01-15 14:30:00,76.87,77.19,76.84,77.1,110200.0,68.9572,69.2443,68.9303,69.1636,110200.0
2015-01-15 14:40:00,77.11,77.27,77.04,77.19,53600.0,69.1725,69.3161,69.1097,69.2443,53600.0
2015-01-15 14:50:00,77.2,77.61,77.06,77.52,58700.0,69.2533,69.6211,69.1277,69.5403,58700.0
2015-01-15 15:00:00,77.51,77.68,77.17,77.24,53600.0,69.5314,69.6839,69.2264,69.2892,53600.0
2015-01-15 15:10:00,77.24,77.32,77.06,77.31,80200.0,69.2892,69.3609,69.1277,69.3519,80200.0
2015-01-15 15:20:00,77.31,77.32,77.1,77.15,68900.0,69.3519,69.3609,69.1636,69.2084,68900.0
2015-01-15 15:30:00,77.15,77.4,76.99,77.03,141600.0,69.2084,69.4327,69.0649,69.1008,141600.0
2015-01-15 15:40:00,77.02,77.02,76.85,76.91,206300.0,69.0918,69.0918,68.9393,68.9931,206300.0
2015-01-15 15:50:00,76.88,76.88,76.55,76.61,370100.0,68.9662,68.9662,68.6702,68.724,370100.0
2015-01-16 09:30:00,76.44,77.64,75.8,77.6,284200.0,68.5715,69.648,67.9974,69.6121,284200.0
2015-01-16 09:40:00,77.48,77.71,76.9,77.33,92300.0,69.5044,69.7108,68.9842,69.3699,92300.0
2015-01-16 09:50:00,77.33,77.44,76.53,76.53,119200.0,69.3699,69.4686,68.6522,68.6522,119200.0
2015-01-16 10:00:00,76.54,76.88,76.11,76.2,107000.0,68.6612,68.9662,68.2755,68.3562,107000.0
2015-01-16 10:10:00,76.16,76.44,75.93,76.39,105000.0,68.3203,68.5715,68.114,68.5266,105000.0
2015-01-16 10:20:00,76.44,76.82,76.17,76.75,69200.0,68.5715,68.9124,68.3293,68.8496,69200.0
2015-01-16 10:30:00,76.78,77.14,76.7,76.86,42600.0,68.8765,69.1994,68.8047,68.9483,42600.0
2015-01-16 10:40:00,76.84,76.97,76.68,76.73,29200.0,68.9303,69.0469,68.7868,68.8316,29200.0
2015-01-16 10:50:00,76.68,77.32,76.65,76.97,52000.0,68.7868,69.3609,68.7599,69.0469,52000.0
2015-01-16 11:00:00,76.96,77.12,76.92,77.08,67400.0,69.038,69.1815,69.0021,69.1456,67400.0
2015-01-16 11:10:00,77.06,77.39,76.99,77.12,97200.0,69.1277,69.4237,69.0649,69.1815,97200.0
2015-01-16 11:20:00,77.08,77.2,76.95,77.2,88300.0,69.1456,69.2533,69.029,69.2533,88300.0
2015-01-16 11:30:00,77.2,77.47,77.2,77.44,39900.0,69.2533,69.4955,69.2533,69.4686,39900.0
2015-01-16 11:40:00,77.46,77.56,77.3,77.3,32800.0,69.4865,69.5762,69.343,69.343,32800.0
2015-01-16 11:50:00,77.23,77.64,77.13,77.54,31400.0,69.2802,69.648,69.1905,69.5583,31400.0
2015-01-16 12:00:00,77.59,77.65,77.39,77.55,52800.0,69.6031,69.6569,69.4237,69.5672,52800.0
2015-01-16 12:10:00,77.54,77.54,77.4,77.45,61200.0,69.5583,69.5583,69.4327,69.4775,61200.0
2015-01-16 12:20:00,77.46,77.5,77.33,77.36,35200.0,69.4865,69.5224,69.3699,69.3968,35200.0
2015-01-16 12:30:00,77.34,77.39,77.29,77.37,28900.0,69.3789,69.4237,69.334,69.4058,28900.0
2015-01-16 12:40:00,77.43,77.72,77.39,77.63,29800.0,69.4596,69.7197,69.4237,69.639,29800.0
2015-01-16 12:50:00,77.64,77.83,77.54,77.58,28400.0,69.648,69.8184,69.5583,69.5942,28400.0
2015-01-16 13:00:00,77.57,77.64,77.41,77.61,51100.0,69.5852,69.648,69.4417,69.6211,51100.0
2015-01-16 13:10:00,77.61,77.78,77.55,77.7,28500.0,69.6211,69.7736,69.5672,69.7018,28500.0
2015-01-16 13:20:00,77.73,77.77,77.49,77.49,34800.0,69.7287,69.7646,69.5134,69.5134,34800.0
2015-01-16 13:30:00,77.5,77.5,77.35,77.42,36000.0,69.5224,69.5224,69.3878,69.4506,36000.0
2015-01-16 13:40:00,77.42,77.43,77.26,77.28,83500.0,69.4506,69.4596,69.3071,69.325,83500.0
2015-01-16 13:50:00,77.3,77.31,77.13,77.21,141100.0,69.343,69.3519,69.1905,69.2622,141100.0
2015-01-16 14:00:00,77.25,77.27,77.11,77.13,24500.0,69.2981,69.3161,69.1725,69.1905,24500.0
2015-01-16 14:10:00,77.11,77.15,77.01,77.14,38200.0,69.1725,69.2084,69.0828,69.1994,38200.0
2015-01-16 14:20:00,77.11,77.19,77.01,77.17,33100.0,69.1725,69.2443,69.0828,69.2264,33100.0
2015-01-16 14:30:00,77.17,77.28,77.04,77.13,29000.0,69.2264,69.325,69.1097,69.1905,29000.0
2015-01-16 14:40:00,77.12,77.14,76.97,77.04,49700.0,69.1815,69.1994,69.0469,69.1097,49700.0
2015-01-16 14:50:00,77.05,77.17,77.05,77.17,63300.0,69.1187,69.2264,69.1187,69.2264,63300.0
2015-01-16 15:00:00,77.16,77.39,77.09,77.35,81600.0,69.2174,69.4237,69.1546,69.3878,81600.0
2015-01-16 15:10:00,77.35,77.41,77.31,77.35,87800.0,69.3878,69.4417,69.3519,69.3878,87800.0
2015-01-16 15:20:00,77.35,77.42,77.24,77.24,100600.0,69.3878,69.4506,69.2892,69.2892,100600.0
2015-01-16 15:30:00,77.24,77.41,77.2,77.41,110700.0,69.2892,69.4417,69.2533,69.4417,110700.0
2015-01-16 15:40:00,77.41,77.66,77.25,77.61,451100.0,69.4417,69.6659,69.2981,69.6211,451100.0
2015-01-16 15:50:00,77.6,77.92,77.59,77.9,317300.0,69.6121,69.8992,69.6031,69.8812,317300.0
2015-01-20 09:30:00,79.33,79.34,78.14,79.07,186700.0,71.164,71.173,70.0965,70.9308,186700.0
2015-01-20 09:40:00,79.07,79.07,78.04,78.17,86200.0,70.9308,70.9308,70.0068,70.1234,86200.0
2015-01-20 09:50:00,78.05,78.3,77.87,78.3,62800.0,70.0158,70.24,69.8543,70.24,62800.0
2015-01-20 10:00:00,78.3,78.64,78.01,78.48,59200.0,70.24,70.545,69.9799,70.4015,59200.0
2015-01-20 10:10:00,78.48,78.7,77.89,77.98,61400.0,70.4015,70.5989,69.8722,69.953,61400.0
2015-01-20 10:20:00,77.93,78.24,77.91,78.15,76300.0,69.9081,70.1862,69.8902,70.1055,76300.0
2015-01-20 10:30:00,78.17,78.25,77.86,77.88,73100.0,70.1234,70.1952,69.8453,69.8633,73100.0
2015-01-20 10:40:00,77.83,78.07,77.76,78.0,66500.0,69.8184,70.0337,69.7556,69.9709,66500.0
2015-01-20 10:50:00,78.02,78.07,77.72,77.89,43700.0,69.9889,70.0337,69.7197,69.8722,43700.0
2015-01-20 11:00:00,77.85,78.01,77.68,77.92,26200.0,69.8364,69.9799,69.6839,69.8992,26200.0
2015-01-20 11:10:00,77.88,77.88,77.38,77.39,70400.0,69.8633,69.8633,69.4147,69.4237,70400.0
2015-01-20 11:20:00,77.41,77.8,77.41,77.62,42800.0,69.4417,69.7915,69.4417,69.63,42800.0
2015-01-20 11:30:00,77.64,77.79,77.52,77.64,24900.0,69.648,69.7825,69.5403,69.648,24900.0
2015-01-20 11:40:00,77.62,77.64,77.45,77.58,63200.0,69.63,69.648,69.4775,69.5942,63200.0
2015-01-20 11:50:00,77.55,77.76,77.54,77.76,20600.0,69.5672,69.7556,69.5583,69.7556,20600.0
2015-01-20 12:00:00,77.79,78.1,77.71,78.1,26800.0,69.7825,70.0606,69.7108,70.0606,26800.0
2015-01-20 12:10:00,78.09,78.12,77.94,77.98,32100.0,70.0517,70.0786,69.9171,69.953,32100.0
2015-01-20 12:20:00,77.96,78.07,77.89,78.03,18600.0,69.935,70.0337,69.8722,69.9978,18600.0
2015-01-20 12:30:00,78.05,78.19,77.88,78.13,45500.0,70.0158,70.1414,69.8633,70.0875,45500.0
2015-01-20 12:40:00,78.14,78.34,78.09,78.12,22700.0,70.0965,70.2759,70.0517,70.0786,22700.0
2015-01-20 12:50:00,78.11,78.26,78.06,78.17,48500.0,70.0696,70.2042,70.0247,70.1234,48500.0
2015-01-20 13:00:00,78.15,78.22,77.98,78.04,115100.0,70.1055,70.1683,69.953,70.0068,115100.0
2015-01-20 13:10:00,78.04,78.17,77.97,78.08,49700.0,70.0068,70.1234,69.944,70.0427,49700.0
2015-01-20 13:20:00,78.12,78.55,78.12,78.49,26600.0,70.0786,70.4643,70.0786,70.4105,26600.0
2015-01-20 13:30:00,78.48,78.56,78.44,78.54,16300.0,70.4015,70.4733,70.3656,70.4553,16300.0
2015-01-20 13:40:00,78.53,78.68,78.31,78.6,41200.0,70.4464,70.5809,70.249,70.5092,41200.0
2015-01-20 13:50:00,78.61,78.75,78.58,78.75,42400.0,70.5181,70.6437,70.4912,70.6437,42400.0
2015-01-20 14:00:00,78.73,78.96,78.66,78.79,52300.0,70.6258,70.8321,70.563,70.6796,52300.0
2015-01-20 14:10:00,78.8,78.8,78.45,78.47,25200.0,70.6886,70.6886,70.3746,70.3925,25200.0
2015-01-20 14:20:00,78.47,78.59,78.36,78.43,49600.0,70.3925,70.5002,70.2939,70.3567,49600.0
2015-01-20 14:30:00,78.42,78.69,78.42,78.6,64000.0,70.3477,70.5899,70.3477,70.5092,64000.0
2015-01-20 14:40:00,78.59,78.91,78.57,78.87,69600.0,70.5002,70.7872,70.4822,70.7514,69600.0
2015-01-20 14:50:00,78.87,78.92,78.78,78.8,75800.0,70.7514,70.7962,70.6706,70.6886,75800.0
2015-01-20 15:00:00,78.8,78.93,78.73,78.8,102300.0,70.6886,70.8052,70.6258,70.6886,102300.0
2015-01-20 15:10:00,78.8,78.8,78.54,78.73,139600.0,70.6886,70.6886,70.4553,70.6258,139600.0
2015-01-20 15:20:00,78.73,78.86,78.5,78.83,149900.0,70.6258,70.7424,70.4195,70.7155,149900.0
2015-01-20 15:30:00,78.83,78.88,78.58,78.85,71300.0,70.7155,70.7603,70.4912,70.7334,71300.0
2015-01-20 15:40:00,78.84,79.05,78.84,79.0,97500.0,70.7245,70.9128,70.7245,70.868,97500.0
2015-01-20 15:50:00,79.0,79.06,78.67,78.76,263800.0,70.868,70.9218,70.572,70.6527,263800.0
2015-01-21 09:30:00,79.27,79.27,78.46,79.24,167400.0,71.1102,71.1102,70.3836,71.0833,167400.0
2015-01-21 09:40:00,79.25,79.49,78.89,79.04,53900.0,71.0922,71.3075,70.7693,70.9039,53900.0
2015-01-21 09:50:00,79.14,79.28,78.89,79.08,76900.0,70.9936,71.1192,70.7693,70.9397,76900.0
2015-01-21 10:00:00,79.15,79.28,78.98,79.0,125500.0,71.0025,71.1192,70.85,70.868,125500.0
2015-01-21 10:10:00,79.0,79.57,78.9,79.45,137500.0,70.868,71.3793,70.7783,71.2717,137500.0
2015-01-21 10:20:00,79.51,79.57,79.27,79.43,116400.0,71.3255,71.3793,71.1102,71.2537,116400.0
2015-01-21 10:30:00,79.45,79.48,78.95,78.95,52800.0,71.2717,71.2986,70.8231,70.8231,52800.0
2015-01-21 10:40:00,78.97,79.47,78.91,79.42,37800.0,70.8411,71.2896,70.7872,71.2447,37800.0
2015-01-21 10:50:00,79.5,79.6,79.29,79.37,73700.0,71.3165,71.4062,71.1281,71.1999,73700.0
2015-01-21 11:00:00,79.4,79.56,79.11,79.21,49500.0,71.2268,71.3703,70.9667,71.0564,49500.0
2015-01-21 11:10:00,79.23,79.7,79.22,79.62,107600.0,71.0743,71.4959,71.0653,71.4242,107600.0
2015-01-21 11:20:00,79.63,79.81,79.52,79.74,56800.0,71.4331,71.5946,71.3345,71.5318,56800.0
2015-01-21 11:30:00,79.79,80.16,79.79,79.95,70400.0,71.5767,71.9086,71.5767,71.7202,70400.0
2015-01-21 11:40:00,79.91,80.14,79.89,80.0,34700.0,71.6843,71.8906,71.6664,71.765,34700.0
2015-01-21 11:50:00,80.0,80.06,79.91,80.0,47000.0,71.765,71.8189,71.6843,71.765,47000.0
2015-01-21 12:00:00,80.0,80.11,79.85,79.86,55900.0,71.765,71.8637,71.6305,71.6395,55900.0
2015-01-21 12:10:00,79.9,80.05,79.85,80.03,22900.0,71.6753,71.8099,71.6305,71.792,22900.0
2015-01-21 12:20:00,80.03,80.04,79.87,79.92,14200.0,71.792,71.8009,71.6484,71.6933,14200.0
2015-01-21 12:30:00,79.94,80.05,79.5,79.63,54400.0,71.7112,71.8099,71.3165,71.4331,54400.0
2015-01-21 12:40:00,79.65,79.85,79.61,79.84,11100.0,71.4511,71.6305,71.4152,71.6215,11100.0
2015-01-21 12:50:00,79.85,79.85,79.19,79.48,41400.0,71.6305,71.6305,71.0384,71.2986,41400.0
2015-01-21 13:00:00,79.48,79.89,79.45,79.89,28800.0,71.2986,71.6664,71.2717,71.6664,28800.0
2015-01-21 13:10:00,79.88,80.02,79.8,80.0,25100.0,71.6574,71.783,71.5856,71.765,25100.0
2015-01-21 13:20:00,80.01,80.04,79.72,79.73,31000.0,71.774,71.8009,71.5139,71.5228,31000.0
2015-01-21 13:30:00,79.69,79.72,79.38,79.43,23900.0,71.487,71.5139,71.2089,71.2537,23900.0
2015-01-21 13:40:00,79.4,79.4,79.22,79.22,18300.0,71.2268,71.2268,71.0653,71.0653,18300.0
2015-01-21 13:50:00,79.24,79.39,79.05,79.08,20500.0,71.0833,71.2178,70.9128,70.9397,20500.0
2015-01-21 14:00:00,79.09,79.19,78.89,79.15,29700.0,70.9487,71.0384,70.7693,71.0025,29700.0
2015-01-21 14:10:00,79.13,79.37,79.03,79.23,17000.0,70.9846,71.1999,70.8949,71.0743,17000.0
2015-01-21 14:20:00,79.22,79.41,79.2,79.21,17500.0,71.0653,71.2358,71.0474,71.0564,17500.0
2015-01-21 14:30:00,79.21,79.27,79.09,79.09,18400.0,71.0564,71.1102,70.9487,70.9487,18400.0
2015-01-21 14:40:00,79.1,79.38,79.02,79.37,28500.0,70.9577,71.2089,70.8859,71.1999,28500.0
2015-01-21 14:50:00,79.36,79.49,79.33,79.41,32700.0,71.1909,71.3075,71.164,71.2358,32700.0
2015-01-21 15:00:00,79.43,79.5,79.21,79.22,37100.0,71.2537,71.3165,71.0564,71.0653,37100.0
2015-01-21 15:10:00,79.22,79.51,79.06,79.51,38400.0,71.0653,71.3255,70.9218,71.3255,38400.0
2015-01-21 15:20:00,79.5,79.53,79.31,79.31,37200.0,71.3165,71.3434,71.1461,71.1461,37200.0
2015-01-21 15:30:00,79.3,79.5,79.2,79.44,79800.0,71.1371,71.3165,71.0474,71.2627,79800.0
2015-01-21 15:40:00,79.46,79.47,79.18,79.2,82400.0,71.2806,71.2896,71.0295,71.0474,82400.0
2015-01-21 15:50:00,79.21,79.35,79.18,79.27,199600.0,71.0564,71.182,71.0295,71.1102,199600.0
2015-01-22 09:30:00,79.66,80.0,77.91,77.91,177300.0,71.46,71.765,69.8902,69.8902,177300.0
2015-01-22 09:40:00,77.95,78.08,76.93,77.2,166900.0,69.9261,70.0427,69.0111,69.2533,166900.0
2015-01-22 09:50:00,77.18,77.4,77.04,77.18,176500.0,69.2353,69.4327,69.1097,69.2353,176500.0
2015-01-22 10:00:00,77.16,77.54,77.15,77.47,190300.0,69.2174,69.5583,69.2084,69.4955,190300.0
2015-01-22 10:10:00,77.46,77.7,77.4,77.6,158700.0,69.4865,69.7018,69.4327,69.6121,158700.0
2015-01-22 10:20:00,77.59,77.67,77.33,77.35,99800.0,69.6031,69.6749,69.3699,69.3878,99800.0
2015-01-22 10:30:00,77.32,77.33,77.15,77.18,148400.0,69.3609,69.3699,69.2084,69.2353,148400.0
2015-01-22 10:40:00,77.18,77.76,77.18,77.64,148300.0,69.2353,69.7556,69.2353,69.648,148300.0
2015-01-22 10:50:00,77.65,77.79,77.49,77.67,186600.0,69.6569,69.7825,69.5134,69.6749,186600.0
2015-01-22 11:00:00,77.68,77.74,77.51,77.69,106000.0,69.6839,69.7377,69.5314,69.6928,106000.0
2015-01-22 11:10:00,77.69,77.74,77.51,77.7,68900.0,69.6928,69.7377,69.5314,69.7018,68900.0
2015-01-22 11:20:00,77.73,77.85,77.7,77.77,43500.0,69.7287,69.8364,69.7018,69.7646,43500.0
2015-01-22 11:30:00,77.82,77.85,77.54,77.58,51200.0,69.8094,69.8364,69.5583,69.5942,51200.0
2015-01-22 11:40:00,77.59,77.74,77.53,77.55,26200.0,69.6031,69.7377,69.5493,69.5672,26200.0
2015-01-22 11:50:00,77.59,77.79,77.33,77.71,59200.0,69.6031,69.7825,69.3699,69.7108,59200.0
2015-01-22 12:00:00,77.69,77.73,77.44,77.45,47600.0,69.6928,69.7287,69.4686,69.4775,47600.0
2015-01-22 12:10:00,77.45,77.73,77.43,77.62,76700.0,69.4775,69.7287,69.4596,69.63,76700.0
2015-01-22 12:20:00,77.62,77.81,77.62,77.78,67500.0,69.63,69.8005,69.63,69.7736,67500.0
2015-01-22 12:30:00,77.77,77.89,77.68,77.83,83700.0,69.7646,69.8722,69.6839,69.8184,83700.0
2015-01-22 12:40:00,77.84,77.86,77.63,77.71,50300.0,69.8274,69.8453,69.639,69.7108,50300.0
2015-01-22 12:50:00,77.7,77.76,77.54,77.59,34800.0,69.7018,69.7556,69.5583,69.6031,34800.0
2015-01-22 13:00:00,77.58,77.58,77.48,77.5,64700.0,69.5942,69.5942,69.5044,69.5224,64700.0
2015-01-22 13:10:00,77.49,77.49,77.24,77.28,40000.0,69.5134,69.5134,69.2892,69.325,40000.0
2015-01-22 13:20:00,77.24,77.34,77.16,77.34,63100.0,69.2892,69.3789,69.2174,69.3789,63100.0
2015-01-22 13:30:00,77.34,77.68,77.33,77.68,50700.0,69.3789,69.6839,69.3699,69.6839,50700.0
2015-01-22 13:40:00,77.66,77.86,77.63,77.82,33500.0,69.6659,69.8453,69.639,69.8094,33500.0
2015-01-22 13:50:00,77.82,78.0,77.81,77.9,19100.0,69.8094,69.9709,69.8005,69.8812,19100.0
2015-01-22 14:00:00,77.91,78.2,77.88,78.0,28500.0,69.8902,70.1503,69.8633,69.9709,28500.0
2015-01-22 14:10:00,77.99,78.36,77.99,78.31,31600.0,69.9619,70.2939,69.9619,70.249,31600.0
2015-01-22 14:20:00,78.29,78.36,78.12,78.14,41200.0,70.2311,70.2939,70.0786,70.0965,41200.0
2015-01-22 14:30:00,78.14,78.49,78.14,78.4,60900.0,70.0965,70.4105,70.0965,70.3297,60900.0
2015-01-22 14:40:00,78.42,78.62,78.31,78.5,34100.0,70.3477,70.5271,70.249,70.4195,34100.0
2015-01-22 14:50:00,78.51,78.63,78.45,78.62,35600.0,70.4284,70.5361,70.3746,70.5271,35600.0
2015-01-22 15:00:00,78.62,78.93,78.56,78.92,53300.0,70.5271,70.8052,70.4733,70.7962,53300.0
2015-01-22 15:10:00,78.92,79.18,78.92,79.17,100600.0,70.7962,71.0295,70.7962,71.0205,100600.0
2015-01-22 15:20:00,79.17,79.17,78.98,79.11,81000.0,71.0205,71.0205,70.85,70.9667,81000.0
2015-01-22 15:30:00,79.1,79.11,78.87,79.02,55400.0,70.9577,70.9667,70.7514,70.8859,55400.0
2015-01-22 15:40:00,79.0,79.02,78.8,79.0,90500.0,70.868,70.8859,70.6886,70.868,90500.0
2015-01-22 15:50:00,79.0,79.07,78.93,79.06,290800.0,70.868,70.9308,70.8052,70.9218,290800.0
2015-01-23 09:30:00,78.93,79.36,78.14,79.24,206600.0,70.8052,71.1909,70.0965,71.0833,206600.0
2015-01-23 09:40:00,79.12,79.85,79.02,79.85,110900.0,70.9756,71.6305,70.8859,71.6305,110900.0
2015-01-23 09:50:00,79.85,80.43,79.7,80.43,129500.0,71.6305,72.1508,71.4959,72.1508,129500.0
2015-01-23 10:00:00,80.43,80.79,80.34,80.73,161100.0,72.1508,72.4737,72.07,72.4199,161100.0
2015-01-23 10:10:00,80.72,81.17,80.44,80.45,191900.0,72.4109,72.8146,72.1598,72.1687,191900.0
2015-01-23 10:20:00,80.45,80.62,80.4,80.44,65100.0,72.1687,72.3212,72.1239,72.1598,65100.0
2015-01-23 10:30:00,80.43,80.61,80.4,80.54,52900.0,72.1508,72.3123,72.1239,72.2495,52900.0
2015-01-23 10:40:00,80.54,80.54,80.08,80.52,116700.0,72.2495,72.2495,71.8368,72.2315,116700.0
2015-01-23 10:50:00,80.55,80.74,80.48,80.52,61800.0,72.2584,72.4289,72.1956,72.2315,61800.0
2015-01-23 11:00:00,80.51,80.63,80.46,80.5,46000.0,72.2225,72.3302,72.1777,72.2136,46000.0
2015-01-23 11:10:00,80.5,80.53,80.35,80.37,73500.0,72.2136,72.2405,72.079,72.097,73500.0
2015-01-23 11:20:00,80.39,80.6,80.27,80.51,39900.0,72.1149,72.3033,72.0073,72.2225,39900.0
2015-01-23 11:30:00,80.49,80.63,80.44,80.59,30500.0,72.2046,72.3302,72.1598,72.2943,30500.0
2015-01-23 11:40:00,80.57,80.59,80.45,80.48,26100.0,72.2764,72.2943,72.1687,72.1956,26100.0
2015-01-23 11:50:00,80.45,80.49,80.31,80.39,27100.0,72.1687,72.2046,72.0431,72.1149,27100.0
2015-01-23 12:00:00,80.4,80.42,80.16,80.28,19900.0,72.1239,72.1418,71.9086,72.0162,19900.0
2015-01-23 12:10:00,80.26,80.48,80.18,80.23,40400.0,71.9983,72.1956,71.9265,71.9714,40400.0
2015-01-23 12:20:00,80.2,80.32,80.14,80.17,44600.0,71.9445,72.0521,71.8906,71.9175,44600.0
2015-01-23 12:30:00,80.18,80.29,80.15,80.24,37700.0,71.9265,72.0252,71.8996,71.9803,37700.0
2015-01-23 12:40:00,80.23,80.24,80.11,80.19,23000.0,71.9714,71.9803,71.8637,71.9355,23000.0
2015-01-23 12:50:00,80.22,80.41,80.2,80.4,24200.0,71.9624,72.1328,71.9445,72.1239,24200.0
2015-01-23 13:00:00,80.43,80.43,80.22,80.25,38400.0,72.1508,72.1508,71.9624,71.9893,38400.0
2015-01-23 13:10:00,80.25,80.28,80.02,80.12,48800.0,71.9893,72.0162,71.783,71.8727,48800.0
2015-01-23 13:20:00,80.1,80.32,80.05,80.32,45700.0,71.8548,72.0521,71.8099,72.0521,45700.0
2015-01-23 13:30:00,80.3,80.37,80.25,80.29,23200.0,72.0342,72.097,71.9893,72.0252,23200.0
2015-01-23 13:40:00,80.27,80.36,80.21,80.29,22200.0,72.0073,72.088,71.9534,72.0252,22200.0
2015-01-23 13:50:00,80.24,80.29,80.11,80.24,38000.0,71.9803,72.0252,71.8637,71.9803,38000.0
2015-01-23 14:00:00,80.25,80.3,80.19,80.27,15200.0,71.9893,72.0342,71.9355,72.0073,15200.0
2015-01-23 14:10:00,80.26,80.28,80.11,80.21,22900.0,71.9983,72.0162,71.8637,71.9534,22900.0
2015-01-23 14:20:00,80.29,80.36,80.24,80.26,19800.0,72.0252,72.088,71.9803,71.9983,19800.0
2015-01-23 14:30:00,80.25,80.36,80.18,80.26,38900.0,71.9893,72.088,71.9265,71.9983,38900.0
2015-01-23 14:40:00,80.28,80.36,80.19,80.23,35700.0,72.0162,72.088,71.9355,71.9714,35700.0
2015-01-23 14:50:00,80.21,80.26,80.12,80.23,21400.0,71.9534,71.9983,71.8727,71.9714,21400.0
2015-01-23 15:00:00,80.23,80.24,80.04,80.2,30200.0,71.9714,71.9803,71.8009,71.9445,30200.0
2015-01-23 15:10:00,80.21,80.21,80.02,80.09,32600.0,71.9534,71.9534,71.783,71.8458,32600.0
2015-01-23 15:20:00,80.09,80.1,79.81,79.89,77300.0,71.8458,71.8548,71.5946,71.6664,77300.0
2015-01-23 15:30:00,79.9,80.19,79.87,80.11,35400.0,71.6753,71.9355,71.6484,71.8637,35400.0
2015-01-23 15:40:00,80.1,80.19,80.02,80.19,51500.0,71.8548,71.9355,71.783,71.9355,51500.0
2015-01-23 15:50:00,80.18,80.28,80.12,80.23,311800.0,71.9265,72.0162,71.8727,71.9714,311800.0
2015-01-26 09:30:00,79.95,79.95,78.26,78.73,292300.0,71.7202,71.7202,70.2042,70.6258,292300.0
2015-01-26 09:40:00,78.7,78.86,78.5,78.72,104000.0,70.5989,70.7424,70.4195,70.6168,104000.0
2015-01-26 09:50:00,78.67,79.46,78.59,79.32,111900.0,70.572,71.2806,70.5002,71.155,111900.0
2015-01-26 10:00:00,79.32,79.55,79.23,79.36,80600.0,71.155,71.3614,71.0743,71.1909,80600.0
2015-01-26 10:10:00,79.32,79.33,78.75,78.84,82000.0,71.155,71.164,70.6437,70.7245,82000.0
2015-01-26 10:20:00,78.88,79.11,78.86,78.99,64300.0,70.7603,70.9667,70.7424,70.859,64300.0
2015-01-26 10:30:00,79.0,79.04,78.87,78.87,72400.0,70.868,70.9039,70.7514,70.7514,72400.0
2015-01-26 10:40:00,78.89,78.92,78.75,78.9,102200.0,70.7693,70.7962,70.6437,70.7783,102200.0
2015-01-26 10:50:00,78.91,79.06,78.88,79.05,25300.0,70.7872,70.9218,70.7603,70.9128,25300.0
2015-01-26 11:00:00,79.07,79.26,79.02,79.18,17600.0,70.9308,71.1012,70.8859,71.0295,17600.0
2015-01-26 11:10:00,79.17,79.24,78.84,78.84,42800.0,71.0205,71.0833,70.7245,70.7245,42800.0
2015-01-26 11:20:00,78.83,78.85,78.63,78.66,66200.0,70.7155,70.7334,70.5361,70.563,66200.0
2015-01-26 11:30:00,78.66,78.7,78.14,78.46,157800.0,70.563,70.5989,70.0965,70.3836,157800.0
2015-01-26 11:40:00,78.53,78.69,78.47,78.54,57500.0,70.4464,70.5899,70.3925,70.4553,57500.0
2015-01-26 11:50:00,78.55,78.97,78.54,78.97,59700.0,70.4643,70.8411,70.4553,70.8411,59700.0
2015-01-26 12:00:00,78.95,79.04,78.89,78.99,189800.0,70.8231,70.9039,70.7693,70.859,189800.0
2015-01-26 12:10:00,78.98,79.19,78.92,79.17,18600.0,70.85,71.0384,70.7962,71.0205,18600.0
2015-01-26 12:20:00,79.19,79.41,79.16,79.21,18400.0,71.0384,71.2358,71.0115,71.0564,18400.0
2015-01-26 12:30:00,79.26,79.28,79.0,79.02,39700.0,71.1012,71.1192,70.868,70.8859,39700.0
2015-01-26 12:40:00,79.01,79.07,79.0,79.04,16400.0,70.877,70.9308,70.868,70.9039,16400.0
2015-01-26 12:50:00,79.02,79.05,79.0,79.0,40100.0,70.8859,70.9128,70.868,70.868,40100.0
2015-01-26 13:00:00,79.01,79.06,79.0,79.02,29500.0,70.877,70.9218,70.868,70.8859,29500.0
2015-01-26 13:10:00,79.02,79.09,78.99,79.06,38100.0,70.8859,70.9487,70.859,70.9218,38100.0
2015-01-26 13:20:00,79.07,79.1,79.04,79.09,21700.0,70.9308,70.9577,70.9039,70.9487,21700.0
2015-01-26 13:30:00,79.09,79.14,79.0,79.09,63500.0,70.9487,70.9936,70.868,70.9487,63500.0
2015-01-26 13:40:00,79.09,79.25,79.09,79.22,28400.0,70.9487,71.0922,70.9487,71.0653,28400.0
2015-01-26 13:50:00,79.23,79.3,79.18,79.26,25600.0,71.0743,71.1371,71.0295,71.1012,25600.0
2015-01-26 14:00:00,79.3,79.3,79.2,79.26,15600.0,71.1371,71.1371,71.0474,71.1012,15600.0
2015-01-26 14:10:00,79.27,79.28,79.07,79.25,25000.0,71.1102,71.1192,70.9308,71.0922,25000.0
2015-01-26 14:20:00,79.23,79.23,78.92,78.98,60600.0,71.0743,71.0743,70.7962,70.85,60600.0
2015-01-26 14:30:00,78.98,79.11,78.84,78.87,19700.0,70.85,70.9667,70.7245,70.7514,19700.0
2015-01-26 14:40:00,78.86,79.09,78.73,78.79,37600.0,70.7424,70.9487,70.6258,70.6796,37600.0
2015-01-26 14:50:00,78.77,78.85,78.66,78.81,58600.0,70.6617,70.7334,70.563,70.6975,58600.0
2015-01-26 15:00:00,78.81,79.0,78.81,78.97,45200.0,70.6975,70.868,70.6975,70.8411,45200.0
2015-01-26 15:10:00,78.97,79.02,78.81,78.81,49700.0,70.8411,70.8859,70.6975,70.6975,49700.0
2015-01-26 15:20:00,78.81,78.89,78.81,78.82,44400.0,70.6975,70.7693,70.6975,70.7065,44400.0
2015-01-26 15:30:00,78.81,79.05,78.81,79.02,48600.0,70.6975,70.9128,70.6975,70.8859,48600.0
2015-01-26 15:40:00,79.03,79.08,78.89,78.89,49000.0,70.8949,70.9397,70.7693,70.7693,49000.0
2015-01-26 15:50:00,78.9,79.2,78.89,79.1,168400.0,70.7783,71.0474,70.7693,70.9577,168400.0
2015-01-27 09:30:00,78.0,78.44,77.57,78.13,181500.0,69.9709,70.3656,69.5852,70.0875,181500.0
2015-01-27 09:40:00,78.01,78.37,77.75,78.15,94800.0,69.9799,70.3028,69.7467,70.1055,94800.0
2015-01-27 09:50:00,78.1,78.26,77.89,78.03,87800.0,70.0606,70.2042,69.8722,69.9978,87800.0
2015-01-27 10:00:00,78.02,78.27,77.98,78.1,96300.0,69.9889,70.2131,69.953,70.0606,96300.0
2015-01-27 10:10:00,78.1,78.26,78.01,78.14,32100.0,70.0606,70.2042,69.9799,70.0965,32100.0
2015-01-27 10:20:00,78.14,78.35,78.0,78.06,39800.0,70.0965,70.2849,69.9709,70.0247,39800.0
2015-01-27 10:30:00,78.05,78.11,77.99,78.03,61900.0,70.0158,70.0696,69.9619,69.9978,61900.0
2015-01-27 10:40:00,78.01,78.09,77.5,77.58,71800.0,69.9799,70.0517,69.5224,69.5942,71800.0
2015-01-27 10:50:00,77.59,78.0,77.57,77.9,34100.0,69.6031,69.9709,69.5852,69.8812,34100.0
2015-01-27 11:00:00,77.9,78.03,77.81,77.95,93400.0,69.8812,69.9978,69.8005,69.9261,93400.0
2015-01-27 11:10:00,77.96,78.05,77.86,77.91,98900.0,69.935,70.0158,69.8453,69.8902,98900.0
2015-01-27 11:20:00,77.95,78.13,77.92,78.13,27000.0,69.9261,70.0875,69.8992,70.0875,27000.0
2015-01-27 11:30:00,78.12,78.3,77.96,78.0,25800.0,70.0786,70.24,69.935,69.9709,25800.0
2015-01-27 11:40:00,78.04,78.08,77.68,77.98,46000.0,70.0068,70.0427,69.6839,69.953,46000.0
2015-01-27 11:50:00,77.99,78.04,77.69,77.73,27900.0,69.9619,70.0068,69.6928,69.7287,27900.0
2015-01-27 12:00:00,77.75,77.89,77.65,77.84,44500.0,69.7467,69.8722,69.6569,69.8274,44500.0
2015-01-27 12:10:00,77.8,77.83,77.67,77.76,22600.0,69.7915,69.8184,69.6749,69.7556,22600.0
2015-01-27 12:20:00,77.82,78.19,77.78,78.19,19600.0,69.8094,70.1414,69.7736,70.1414,19600.0
2015-01-27 12:30:00,78.2,78.23,78.01,78.09,16800.0,70.1503,70.1772,69.9799,70.0517,16800.0
2015-01-27 12:40:00,78.11,78.11,77.75,77.81,20700.0,70.0696,70.0696,69.7467,69.8005,20700.0
2015-01-27 12:50:00,77.78,78.12,77.78,77.88,19900.0,69.7736,70.0786,69.7736,69.8633,19900.0
2015-01-27 13:00:00,77.9,77.94,77.76,77.83,31900.0,69.8812,69.9171,69.7556,69.8184,31900.0
2015-01-27 13:10:00,77.86,78.28,77.81,78.13,36800.0,69.8453,70.2221,69.8005,70.0875,36800.0
2015-01-27 13:20:00,78.13,78.29,78.04,78.26,67000.0,70.0875,70.2311,70.0068,70.2042,67000.0
2015-01-27 13:30:00,78.23,78.38,78.01,78.24,44500.0,70.1772,70.3118,69.9799,70.1862,44500.0
2015-01-27 13:40:00,78.27,78.31,78.02,78.08,60300.0,70.2131,70.249,69.9889,70.0427,60300.0
2015-01-27 13:50:00,78.07,78.19,77.91,77.98,43500.0,70.0337,70.1414,69.8902,69.953,43500.0
2015-01-27 14:00:00,77.99,78.09,77.92,77.97,40400.0,69.9619,70.0517,69.8992,69.944,40400.0
2015-01-27 14:10:00,77.94,78.18,77.93,78.17,34500.0,69.9171,70.1324,69.9081,70.1234,34500.0
2015-01-27 14:20:00,78.19,78.78,78.17,78.76,52700.0,70.1414,70.6706,70.1234,70.6527,52700.0
2015-01-27 14:30:00,78.77,78.83,78.54,78.7,47800.0,70.6617,70.7155,70.4553,70.5989,47800.0
2015-01-27 14:40:00,78.66,78.88,78.59,78.67,47700.0,70.563,70.7603,70.5002,70.572,47700.0
2015-01-27 14:50:00,78.64,78.67,78.25,78.26,35400.0,70.545,70.572,70.1952,70.2042,35400.0
2015-01-27 15:00:00,78.26,78.51,78.26,78.39,33900.0,70.2042,70.4284,70.2042,70.3208,33900.0
2015-01-27 15:10:00,78.38,78.52,78.25,78.27,58600.0,70.3118,70.4374,70.1952,70.2131,58600.0
2015-01-27 15:20:00,78.28,78.28,77.99,78.0,53200.0,70.2221,70.2221,69.9619,69.9709,53200.0
2015-01-27 15:30:00,78.0,78.23,77.96,78.04,100700.0,69.9709,70.1772,69.935,70.0068,100700.0
2015-01-27 15:40:00,78.04,78.08,77.9,78.0,139600.0,70.0068,70.0427,69.8812,69.9709,139600.0
2015-01-27 15:50:00,78.0,78.04,77.85,78.03,305200.0,69.9709,70.0068,69.8364,69.9978,305200.0
2015-01-28 09:30:00,80.8,81.81,80.43,80.58,502100.0,72.4827,73.3887,72.1508,72.2853,502100.0
2015-01-28 09:40:00,80.46,81.09,80.17,80.89,199400.0,72.1777,72.7428,71.9175,72.5634,199400.0
2015-01-28 09:50:00,80.99,82.14,80.95,81.36,493900.0,72.6531,73.6848,72.6173,72.9851,493900.0
2015-01-28 10:00:00,81.34,82.09,81.33,81.87,170700.0,72.9671,73.6399,72.9581,73.4426,170700.0
2015-01-28 10:10:00,81.87,81.88,81.51,81.62,311600.0,73.4426,73.4515,73.1196,73.2183,311600.0
2015-01-28 10:20:00,81.62,81.64,81.31,81.31,134000.0,73.2183,73.2362,72.9402,72.9402,134000.0
2015-01-28 10:30:00,81.33,81.4,80.52,80.9,225200.0,72.9581,73.0209,72.2315,72.5724,225200.0
2015-01-28 10:40:00,80.9,81.17,80.74,80.8,136700.0,72.5724,72.8146,72.4289,72.4827,136700.0
2015-01-28 10:50:00,80.81,80.89,80.53,80.83,105500.0,72.4917,72.5634,72.2405,72.5096,105500.0
2015-01-28 11:00:00,80.81,81.36,80.75,81.35,81900.0,72.4917,72.9851,72.4378,72.9761,81900.0
2015-01-28 11:10:00,81.34,81.4,80.8,80.95,73400.0,72.9671,73.0209,72.4827,72.6173,73400.0
2015-01-28 11:20:00,80.94,81.52,80.82,81.51,68400.0,72.6083,73.1286,72.5006,73.1196,68400.0
2015-01-28 11:30:00,81.52,81.55,81.33,81.52,152600.0,73.1286,73.1555,72.9581,73.1286,152600.0
2015-01-28 11:40:00,81.49,81.55,81.35,81.47,62200.0,73.1017,73.1555,72.9761,73.0837,62200.0
2015-01-28 11:50:00,81.47,81.47,81.08,81.08,48200.0,73.0837,73.0837,72.7339,72.7339,48200.0
2015-01-28 12:00:00,81.1,81.46,81.03,81.21,62400.0,72.7518,73.0748,72.689,72.8505,62400.0
2015-01-28 12:10:00,81.21,81.21,80.85,81.07,87500.0,72.8505,72.8505,72.5275,72.7249,87500.0
2015-01-28 12:20:00,81.08,81.08,80.88,80.95,84900.0,72.7339,72.7339,72.5545,72.6173,84900.0
2015-01-28 12:30:00,80.95,81.11,80.78,80.79,87400.0,72.6173,72.7608,72.4648,72.4737,87400.0
2015-01-28 12:40:00,80.79,80.88,80.6,80.76,93900.0,72.4737,72.5545,72.3033,72.4468,93900.0
2015-01-28 12:50:00,80.77,80.94,80.36,80.36,63000.0,72.4558,72.6083,72.088,72.088,63000.0
2015-01-28 13:00:00,80.35,80.4,80.1,80.17,87800.0,72.079,72.1239,71.8548,71.9175,87800.0
2015-01-28 13:10:00,80.12,80.24,79.75,79.95,70100.0,71.8727,71.9803,71.5408,71.7202,70100.0
2015-01-28 13:20:00,80.0,80.4,79.99,80.26,33600.0,71.765,72.1239,71.7561,71.9983,33600.0
2015-01-28 13:30:00,80.23,80.39,80.16,80.33,56200.0,71.9714,72.1149,71.9086,72.0611,56200.0
2015-01-28 13:40:00,80.33,80.4,79.94,80.0,97100.0,72.0611,72.1239,71.7112,71.765,97100.0
2015-01-28 13:50:00,80.0,80.06,79.95,80.02,125300.0,71.765,71.8189,71.7202,71.783,125300.0
2015-01-28 14:00:00,80.03,80.65,79.69,79.8,155000.0,71.792,72.3481,71.487,71.5856,155000.0
2015-01-28 14:10:00,79.77,80.36,79.2,80.36,100200.0,71.5587,72.088,71.0474,72.088,100200.0
2015-01-28 14:20:00,80.3,80.39,79.9,79.96,44300.0,72.0342,72.1149,71.6753,71.7292,44300.0
2015-01-28 14:30:00,79.94,80.08,79.67,79.73,73700.0,71.7112,71.8368,71.469,71.5228,73700.0
2015-01-28 14:40:00,79.72,80.33,79.71,80.21,105000.0,71.5139,72.0611,71.5049,71.9534,105000.0
2015-01-28 14:50:00,80.19,80.32,80.06,80.11,43200.0,71.9355,72.0521,71.8189,71.8637,43200.0
2015-01-28 15:00:00,80.09,80.26,79.89,80.05,43200.0,71.8458,71.9983,71.6664,71.8099,43200.0
2015-01-28 15:10:00,80.03,80.11,79.51,79.53,77100.0,71.792,71.8637,71.3255,71.3434,77100.0
2015-01-28 15:20:00,79.6,79.74,79.25,79.38,92500.0,71.4062,71.5318,71.0922,71.2089,92500.0
2015-01-28 15:30:00,79.38,79.43,78.88,78.9,211000.0,71.2089,71.2537,70.7603,70.7783,211000.0
2015-01-28 15:40:00,78.9,79.27,78.6,79.27,153800.0,70.7783,71.1102,70.5092,71.1102,153800.0
2015-01-28 15:50:00,79.26,79.3,79.07,79.15,224900.0,71.1012,71.1371,70.9308,71.0025,224900.0
2015-01-29 09:30:00,79.4,80.46,79.13,79.25,188200.0,71.2268,72.1777,70.9846,71.0922,188200.0
2015-01-29 09:40:00,79.2,79.5,78.36,78.36,65700.0,71.0474,71.3165,70.2939,70.2939,65700.0
2015-01-29 09:50:00,78.33,78.54,78.0,78.42,127900.0,70.267,70.4553,69.9709,70.3477,127900.0
2015-01-29 10:00:00,78.33,78.77,78.17,78.45,60300.0,70.267,70.6617,70.1234,70.3746,60300.0
2015-01-29 10:10:00,78.43,78.5,78.0,78.34,69500.0,70.3567,70.4195,69.9709,70.2759,69500.0
2015-01-29 10:20:00,78.34,78.36,77.55,77.9,112700.0,70.2759,70.2939,69.5672,69.8812,112700.0
2015-01-29 10:30:00,77.89,77.98,77.35,77.5,73500.0,69.8722,69.953,69.3878,69.5224,73500.0
2015-01-29 10:40:00,77.57,77.57,77.04,77.26,66600.0,69.5852,69.5852,69.1097,69.3071,66600.0
2015-01-29 10:50:00,77.27,77.34,77.15,77.25,61200.0,69.3161,69.3789,69.2084,69.2981,61200.0
2015-01-29 11:00:00,77.21,77.29,76.91,77.29,82600.0,69.2622,69.334,68.9931,69.334,82600.0
2015-01-29 11:10:00,77.3,77.79,77.28,77.58,71200.0,69.343,69.7825,69.325,69.5942,71200.0
2015-01-29 11:20:00,77.53,77.94,77.52,77.89,70000.0,69.5493,69.9171,69.5403,69.8722,70000.0
2015-01-29 11:30:00,77.89,78.48,77.79,78.44,79900.0,69.8722,70.4015,69.7825,70.3656,79900.0
2015-01-29 11:40:00,78.41,78.5,78.08,78.17,45100.0,70.3387,70.4195,70.0427,70.1234,45100.0
2015-01-29 11:50:00,78.17,78.27,77.99,78.22,38700.0,70.1234,70.2131,69.9619,70.1683,38700.0
2015-01-29 12:00:00,78.21,78.4,78.14,78.3,58900.0,70.1593,70.3297,70.0965,70.24,58900.0
2015-01-29 12:10:00,78.34,78.41,78.15,78.38,19700.0,70.2759,70.3387,70.1055,70.3118,19700.0
2015-01-29 12:20:00,78.37,78.42,78.18,78.31,32600.0,70.3028,70.3477,70.1324,70.249,32600.0
2015-01-29 12:30:00,78.29,78.43,78.2,78.34,15300.0,70.2311,70.3567,70.1503,70.2759,15300.0
2015-01-29 12:40:00,78.35,78.42,78.18,78.21,64400.0,70.2849,70.3477,70.1324,70.1593,64400.0
2015-01-29 12:50:00,78.18,78.31,78.04,78.25,24300.0,70.1324,70.249,70.0068,70.1952,24300.0
2015-01-29 13:00:00,78.22,78.36,78.08,78.32,27300.0,70.1683,70.2939,70.0427,70.258,27300.0
2015-01-29 13:10:00,78.26,78.68,78.26,78.5,51400.0,70.2042,70.5809,70.2042,70.4195,51400.0
2015-01-29 13:20:00,78.49,78.6,78.44,78.58,92900.0,70.4105,70.5092,70.3656,70.4912,92900.0
2015-01-29 13:30:00,78.53,78.6,78.42,78.51,59800.0,70.4464,70.5092,70.3477,70.4284,59800.0
2015-01-29 13:40:00,78.51,78.58,78.38,78.48,108400.0,70.4284,70.4912,70.3118,70.4015,108400.0
2015-01-29 13:50:00,78.5,79.05,78.5,78.9,110500.0,70.4195,70.9128,70.4195,70.7783,110500.0
2015-01-29 14:00:00,78.93,79.07,78.82,78.82,73900.0,70.8052,70.9308,70.7065,70.7065,73900.0
2015-01-29 14:10:00,78.82,79.02,78.64,78.83,48400.0,70.7065,70.8859,70.545,70.7155,48400.0
2015-01-29 14:20:00,78.82,79.08,78.79,79.08,53100.0,70.7065,70.9397,70.6796,70.9397,53100.0
2015-01-29 14:30:00,79.07,79.32,79.07,79.18,48900.0,70.9308,71.155,70.9308,71.0295,48900.0
2015-01-29 14:40:00,79.17,79.18,78.94,78.95,26300.0,71.0205,71.0295,70.8142,70.8231,26300.0
2015-01-29 14:50:00,78.95,79.06,78.86,78.92,26500.0,70.8231,70.9218,70.7424,70.7962,26500.0
2015-01-29 15:00:00,78.94,79.0,78.74,78.94,59600.0,70.8142,70.868,70.6347,70.8142,59600.0
2015-01-29 15:10:00,78.93,78.99,78.75,78.96,54300.0,70.8052,70.859,70.6437,70.8321,54300.0
2015-01-29 15:20:00,79.0,79.54,79.0,79.43,46600.0,70.868,71.3524,70.868,71.2537,46600.0
2015-01-29 15:30:00,79.43,79.81,79.36,79.79,79200.0,71.2537,71.5946,71.1909,71.5767,79200.0
2015-01-29 15:40:00,79.79,79.87,79.61,79.74,120800.0,71.5767,71.6484,71.4152,71.5318,120800.0
2015-01-29 15:50:00,79.74,79.95,79.7,79.87,272700.0,71.5318,71.7202,71.4959,71.6484,272700.0
2015-01-30 09:30:00,79.71,80.22,79.44,80.05,143200.0,71.5049,71.9624,71.2627,71.8099,143200.0
2015-01-30 09:40:00,80.13,80.48,80.03,80.03,41100.0,71.8817,72.1956,71.792,71.792,41100.0
2015-01-30 09:50:00,80.05,80.17,79.86,79.87,116400.0,71.8099,71.9175,71.6395,71.6484,116400.0
2015-01-30 10:00:00,79.85,79.96,79.28,79.28,53000.0,71.6305,71.7292,71.1192,71.1192,53000.0
2015-01-30 10:10:00,79.34,79.38,79.03,79.06,43000.0,71.173,71.2089,70.8949,70.9218,43000.0
2015-01-30 10:20:00,79.06,79.12,78.77,78.78,59100.0,70.9218,70.9756,70.6617,70.6706,59100.0
2015-01-30 10:30:00,78.77,78.79,78.21,78.54,66200.0,70.6617,70.6796,70.1593,70.4553,66200.0
2015-01-30 10:40:00,78.55,78.75,78.49,78.66,51200.0,70.4643,70.6437,70.4105,70.563,51200.0
2015-01-30 10:50:00,78.64,78.64,78.3,78.4,27000.0,70.545,70.545,70.24,70.3297,27000.0
2015-01-30 11:00:00,78.47,78.62,78.28,78.43,32300.0,70.3925,70.5271,70.2221,70.3567,32300.0
2015-01-30 11:10:00,78.46,78.54,78.15,78.5,66700.0,70.3836,70.4553,70.1055,70.4195,66700.0
2015-01-30 11:20:00,78.49,79.05,78.48,78.96,45600.0,70.4105,70.9128,70.4015,70.8321,45600.0
2015-01-30 11:30:00,78.94,79.03,78.76,78.87,46600.0,70.8142,70.8949,70.6527,70.7514,46600.0
2015-01-30 11:40:00,78.84,79.06,78.73,78.75,74300.0,70.7245,70.9218,70.6258,70.6437,74300.0
2015-01-30 11:50:00,78.77,79.32,78.6,79.3,28000.0,70.6617,71.155,70.5092,71.1371,28000.0
2015-01-30 12:00:00,79.31,79.52,79.25,79.39,39300.0,71.1461,71.3345,71.0922,71.2178,39300.0
2015-01-30 12:10:00,79.38,79.77,79.31,79.54,29500.0,71.2089,71.5587,71.1461,71.3524,29500.0
2015-01-30 12:20:00,79.54,79.83,79.46,79.82,36300.0,71.3524,71.6125,71.2806,71.6036,36300.0
2015-01-30 12:30:00,79.82,79.85,79.43,79.49,23400.0,71.6036,71.6305,71.2537,71.3075,23400.0
2015-01-30 12:40:00,79.54,79.6,79.36,79.39,15500.0,71.3524,71.4062,71.1909,71.2178,15500.0
2015-01-30 12:50:00,79.42,79.62,79.19,79.41,18700.0,71.2447,71.4242,71.0384,71.2358,18700.0
2015-01-30 13:00:00,79.42,79.62,79.42,79.45,26200.0,71.2447,71.4242,71.2447,71.2717,26200.0
2015-01-30 13:10:00,79.44,79.46,79.05,79.21,13300.0,71.2627,71.2806,70.9128,71.0564,13300.0
2015-01-30 13:20:00,79.25,79.48,79.23,79.46,29200.0,71.0922,71.2986,71.0743,71.2806,29200.0
2015-01-30 13:30:00,79.41,79.63,79.37,79.47,18500.0,71.2358,71.4331,71.1999,71.2896,18500.0
2015-01-30 13:40:00,79.44,79.66,79.26,79.63,35300.0,71.2627,71.46,71.1012,71.4331,35300.0
2015-01-30 13:50:00,79.6,79.84,79.49,79.76,33300.0,71.4062,71.6215,71.3075,71.5498,33300.0
2015-01-30 14:00:00,79.78,79.87,79.61,79.82,41400.0,71.5677,71.6484,71.4152,71.6036,41400.0
2015-01-30 14:10:00,79.81,79.87,79.62,79.87,25800.0,71.5946,71.6484,71.4242,71.6484,25800.0
2015-01-30 14:20:00,79.82,80.35,79.78,80.35,69200.0,71.6036,72.079,71.5677,72.079,69200.0
2015-01-30 14:30:00,80.35,80.36,80.08,80.29,60100.0,72.079,72.088,71.8368,72.0252,60100.0
2015-01-30 14:40:00,80.29,80.48,79.95,79.96,80800.0,72.0252,72.1956,71.7202,71.7292,80800.0
2015-01-30 14:50:00,79.96,79.99,79.64,79.8,47100.0,71.7292,71.7561,71.4421,71.5856,47100.0
2015-01-30 15:00:00,79.8,80.0,79.61,79.67,48400.0,71.5856,71.765,71.4152,71.469,48400.0
2015-01-30 15:10:00,79.65,79.92,79.61,79.67,45100.0,71.4511,71.6933,71.4152,71.469,45100.0
2015-01-30 15:20:00,79.69,79.9,79.44,79.8,48400.0,71.487,71.6753,71.2627,71.5856,48400.0
2015-01-30 15:30:00,79.76,80.07,79.58,79.81,54500.0,71.5498,71.8278,71.3883,71.5946,54500.0
2015-01-30 15:40:00,79.74,79.79,79.37,79.42,78000.0,71.5318,71.5767,71.1999,71.2447,78000.0
2015-01-30 15:50:00,79.42,79.53,79.25,79.34,172500.0,71.2447,71.3434,71.0922,71.173,172500.0
2015-02-02 09:30:00,79.93,80.27,79.62,79.72,147800.0,71.7023,72.0073,71.4242,71.5139,147800.0
2015-02-02 09:40:00,79.69,79.69,78.89,79.22,63300.0,71.487,71.487,70.7693,71.0653,63300.0
2015-02-02 09:50:00,79.21,79.21,78.05,78.06,89700.0,71.0564,71.0564,70.0158,70.0247,89700.0
2015-02-02 10:00:00,78.06,78.07,77.51,77.64,93400.0,70.0247,70.0337,69.5314,69.648,93400.0
2015-02-02 10:10:00,77.61,77.7,77.1,77.34,95300.0,69.6211,69.7018,69.1636,69.3789,95300.0
2015-02-02 10:20:00,77.36,77.54,77.2,77.2,61000.0,69.3968,69.5583,69.2533,69.2533,61000.0
2015-02-02 10:30:00,77.2,77.64,77.05,77.49,106300.0,69.2533,69.648,69.1187,69.5134,106300.0
2015-02-02 10:40:00,77.48,77.61,77.25,77.31,96300.0,69.5044,69.6211,69.2981,69.3519,96300.0
2015-02-02 10:50:00,77.34,77.63,77.32,77.56,55100.0,69.3789,69.639,69.3609,69.5762,55100.0
2015-02-02 11:00:00,77.56,78.04,77.46,78.02,37300.0,69.5762,70.0068,69.4865,69.9889,37300.0
2015-02-02 11:10:00,78.01,78.18,77.74,77.83,63100.0,69.9799,70.1324,69.7377,69.8184,63100.0
2015-02-02 11:20:00,77.84,78.08,77.66,78.01,41100.0,69.8274,70.0427,69.6659,69.9799,41100.0
2015-02-02 11:30:00,78.07,78.53,78.02,78.25,63100.0,70.0337,70.4464,69.9889,70.1952,63100.0
2015-02-02 11:40:00,78.18,78.4,78.06,78.24,44800.0,70.1324,70.3297,70.0247,70.1862,44800.0
2015-02-02 11:50:00,78.23,78.27,77.85,77.94,44100.0,70.1772,70.2131,69.8364,69.9171,44100.0
2015-02-02 12:00:00,77.93,78.03,77.6,77.61,23900.0,69.9081,69.9978,69.6121,69.6211,23900.0
2015-02-02 12:10:00,77.61,77.73,77.4,77.72,54700.0,69.6211,69.7287,69.4327,69.7197,54700.0
2015-02-02 12:20:00,77.72,77.82,77.6,77.82,17200.0,69.7197,69.8094,69.6121,69.8094,17200.0
2015-02-02 12:30:00,77.82,78.07,77.7,77.95,35500.0,69.8094,70.0337,69.7018,69.9261,35500.0
2015-02-02 12:40:00,78.01,78.05,77.4,77.49,30900.0,69.9799,70.0158,69.4327,69.5134,30900.0
2015-02-02 12:50:00,77.46,77.61,77.28,77.42,57400.0,69.4865,69.6211,69.325,69.4506,57400.0
2015-02-02 13:00:00,77.45,77.45,77.17,77.33,32400.0,69.4775,69.4775,69.2264,69.3699,32400.0
2015-02-02 13:10:00,77.34,77.44,77.07,77.11,39300.0,69.3789,69.4686,69.1367,69.1725,39300.0
2015-02-02 13:20:00,77.11,77.41,77.07,77.38,38600.0,69.1725,69.4417,69.1367,69.4147,38600.0
2015-02-02 13:30:00,77.32,77.53,77.07,77.12,25900.0,69.3609,69.5493,69.1367,69.1815,25900.0
2015-02-02 13:40:00,77.07,77.17,76.9,76.94,77400.0,69.1367,69.2264,68.9842,69.02,77400.0
2015-02-02 13:50:00,76.91,76.96,76.27,76.3,96800.0,68.9931,69.038,68.419,68.4459,96800.0
2015-02-02 14:00:00,76.3,76.88,76.17,76.71,74400.0,68.4459,68.9662,68.3293,68.8137,74400.0
2015-02-02 14:10:00,76.69,77.24,76.65,77.23,44700.0,68.7958,69.2892,68.7599,69.2802,44700.0
2015-02-02 14:20:00,77.19,77.54,77.15,77.49,39800.0,69.2443,69.5583,69.2084,69.5134,39800.0
2015-02-02 14:30:00,77.48,77.55,77.02,77.07,37000.0,69.5044,69.5672,69.0918,69.1367,37000.0
2015-02-02 14:40:00,77.08,77.26,76.77,76.83,51700.0,69.1456,69.3071,68.8675,68.9214,51700.0
2015-02-02 14:50:00,76.88,77.16,76.78,76.85,43700.0,68.9662,69.2174,68.8765,68.9393,43700.0
2015-02-02 15:00:00,76.84,77.15,76.8,77.13,35400.0,68.9303,69.2084,68.8944,69.1905,35400.0
2015-02-02 15:10:00,77.08,77.27,76.85,76.94,60300.0,69.1456,69.3161,68.9393,69.02,60300.0
2015-02-02 15:20:00,76.95,77.2,76.95,77.08,70700.0,69.029,69.2533,69.029,69.1456,70700.0
2015-02-02 15:30:00,77.07,77.95,77.01,77.85,114800.0,69.1367,69.9261,69.0828,69.8364,114800.0
2015-02-02 15:40:00,77.89,78.1,77.77,77.97,168700.0,69.8722,70.0606,69.7646,69.944,168700.0
2015-02-02 15:50:00,77.99,78.15,77.77,77.84,256000.0,69.9619,70.1055,69.7646,69.8274,256000.0
2015-02-03 09:30:00,77.65,78.87,77.63,78.58,224200.0,69.6569,70.7514,69.639,70.4912,224200.0
2015-02-03 09:40:00,78.5,78.98,78.32,78.65,93500.0,70.4195,70.85,70.258,70.554,93500.0
2015-02-03 09:50:00,78.65,78.77,78.01,78.27,53900.0,70.554,70.6617,69.9799,70.2131,53900.0
2015-02-03 10:00:00,78.43,78.68,78.2,78.38,41800.0,70.3567,70.5809,70.1503,70.3118,41800.0
2015-02-03 10:10:00,78.27,78.59,78.22,78.33,36700.0,70.2131,70.5002,70.1683,70.267,36700.0
2015-02-03 10:20:00,78.36,78.7,78.26,78.67,54300.0,70.2939,70.5989,70.2042,70.572,54300.0
2015-02-03 10:30:00,78.62,78.65,77.91,78.09,78800.0,70.5271,70.554,69.8902,70.0517,78800.0
2015-02-03 10:40:00,78.08,78.15,77.56,77.68,78100.0,70.0427,70.1055,69.5762,69.6839,78100.0
2015-02-03 10:50:00,77.77,77.93,77.57,77.71,42300.0,69.7646,69.9081,69.5852,69.7108,42300.0
2015-02-03 11:00:00,77.7,77.88,77.59,77.74,41000.0,69.7018,69.8633,69.6031,69.7377,41000.0
2015-02-03 11:10:00,77.73,78.08,77.62,78.05,41100.0,69.7287,70.0427,69.63,70.0158,41100.0
2015-02-03 11:20:00,78.07,78.09,77.71,77.72,55400.0,70.0337,70.0517,69.7108,69.7197,55400.0
2015-02-03 11:30:00,77.77,78.0,77.77,77.8,43100.0,69.7646,69.9709,69.7646,69.7915,43100.0
2015-02-03 11:40:00,77.83,78.0,77.8,77.83,31700.0,69.8184,69.9709,69.7915,69.8184,31700.0
2015-02-03 11:50:00,77.87,77.87,77.54,77.58,74400.0,69.8543,69.8543,69.5583,69.5942,74400.0
2015-02-03 12:00:00,77.54,77.69,77.38,77.58,68300.0,69.5583,69.6928,69.4147,69.5942,68300.0
2015-02-03 12:10:00,77.63,77.72,77.56,77.56,47400.0,69.639,69.7197,69.5762,69.5762,47400.0
2015-02-03 12:20:00,77.54,77.75,77.51,77.66,53100.0,69.5583,69.7467,69.5314,69.6659,53100.0
2015-02-03 12:30:00,77.65,77.75,77.53,77.7,47000.0,69.6569,69.7467,69.5493,69.7018,47000.0
2015-02-03 12:40:00,77.72,77.74,77.6,77.73,56800.0,69.7197,69.7377,69.6121,69.7287,56800.0
2015-02-03 12:50:00,77.73,77.79,77.61,77.77,35900.0,69.7287,69.7825,69.6211,69.7646,35900.0
2015-02-03 13:00:00,77.73,77.87,77.65,77.84,35600.0,69.7287,69.8543,69.6569,69.8274,35600.0
2015-02-03 13:10:00,77.8,78.06,77.79,78.01,39700.0,69.7915,70.0247,69.7825,69.9799,39700.0
2015-02-03 13:20:00,78.02,78.35,78.01,78.3,23800.0,69.9889,70.2849,69.9799,70.24,23800.0
2015-02-03 13:30:00,78.27,78.58,78.2,78.23,32100.0,70.2131,70.4912,70.1503,70.1772,32100.0
2015-02-03 13:40:00,78.24,78.47,78.24,78.33,21500.0,70.1862,70.3925,70.1862,70.267,21500.0
2015-02-03 13:50:00,78.34,78.6,78.25,78.56,25900.0,70.2759,70.5092,70.1952,70.4733,25900.0
2015-02-03 14:00:00,78.6,78.67,78.28,78.32,44600.0,70.5092,70.572,70.2221,70.258,44600.0
2015-02-03 14:10:00,78.4,78.51,78.35,78.41,19900.0,70.3297,70.4284,70.2849,70.3387,19900.0
2015-02-03 14:20:00,78.38,78.46,78.1,78.2,36000.0,70.3118,70.3836,70.0606,70.1503,36000.0
2015-02-03 14:30:00,78.21,78.58,78.17,78.58,29600.0,70.1593,70.4912,70.1234,70.4912,29600.0
2015-02-03 14:40:00,78.52,78.64,78.43,78.56,22500.0,70.4374,70.545,70.3567,70.4733,22500.0
2015-02-03 14:50:00,78.55,78.57,78.4,78.49,46700.0,70.4643,70.4822,70.3297,70.4105,46700.0
2015-02-03 15:00:00,78.54,78.87,78.51,78.82,137600.0,70.4553,70.7514,70.4284,70.7065,137600.0
2015-02-03 15:10:00,78.8,79.0,78.76,78.86,70800.0,70.6886,70.868,70.6527,70.7424,70800.0
2015-02-03 15:20:00,78.85,79.07,78.74,79.04,106800.0,70.7334,70.9308,70.6347,70.9039,106800.0
2015-02-03 15:30:00,79.01,79.26,78.97,79.21,71800.0,70.877,71.1012,70.8411,71.0564,71800.0
2015-02-03 15:40:00,79.19,79.39,79.19,79.36,93900.0,71.0384,71.2178,71.0384,71.1909,93900.0
2015-02-03 15:50:00,79.34,79.81,79.34,79.75,288400.0,71.173,71.5946,71.173,71.5408,288400.0
2015-02-04 09:30:00,79.07,79.69,79.0,79.35,247300.0,70.9308,71.487,70.868,71.182,247300.0
2015-02-04 09:40:00,79.35,79.79,78.83,79.18,164600.0,71.182,71.5767,70.7155,71.0295,164600.0
2015-02-04 09:50:00,79.25,79.8,78.96,79.19,133500.0,71.0922,71.5856,70.8321,71.0384,133500.0
2015-02-04 10:00:00,79.12,80.01,79.09,79.63,141800.0,70.9756,71.774,70.9487,71.4331,141800.0
2015-02-04 10:10:00,79.59,79.94,79.54,79.58,49200.0,71.3973,71.7112,71.3524,71.3883,49200.0
2015-02-04 10:20:00,79.61,79.78,79.48,79.75,153600.0,71.4152,71.5677,71.2986,71.5408,153600.0
2015-02-04 10:30:00,79.72,79.75,79.37,79.6,90000.0,71.5139,71.5408,71.1999,71.4062,90000.0
2015-02-04 10:40:00,79.61,79.71,79.4,79.59,53200.0,71.4152,71.5049,71.2268,71.3973,53200.0
2015-02-04 10:50:00,79.62,79.64,79.44,79.56,68300.0,71.4242,71.4421,71.2627,71.3703,68300.0
2015-02-04 11:00:00,79.54,79.77,79.5,79.71,67200.0,71.3524,71.5587,71.3165,71.5049,67200.0
2015-02-04 11:10:00,79.7,79.89,79.61,79.77,51000.0,71.4959,71.6664,71.4152,71.5587,51000.0
2015-02-04 11:20:00,79.79,79.95,79.55,79.68,72100.0,71.5767,71.7202,71.3614,71.478,72100.0
2015-02-04 11:30:00,79.72,79.98,79.64,79.86,54000.0,71.5139,71.7471,71.4421,71.6395,54000.0
2015-02-04 11:40:00,79.83,79.87,79.6,79.78,47900.0,71.6125,71.6484,71.4062,71.5677,47900.0
2015-02-04 11:50:00,79.76,80.06,79.76,79.86,99600.0,71.5498,71.8189,71.5498,71.6395,99600.0
2015-02-04 12:00:00,79.87,79.9,79.57,79.77,51900.0,71.6484,71.6753,71.3793,71.5587,51900.0
2015-02-04 12:10:00,79.77,79.95,79.61,79.61,60700.0,71.5587,71.7202,71.4152,71.4152,60700.0
2015-02-04 12:20:00,79.61,79.89,79.52,79.62,45800.0,71.4152,71.6664,71.3345,71.4242,45800.0
2015-02-04 12:30:00,79.6,79.7,79.29,79.69,51400.0,71.4062,71.4959,71.1281,71.487,51400.0
2015-02-04 12:40:00,79.71,79.81,79.32,79.45,44800.0,71.5049,71.5946,71.155,71.2717,44800.0
2015-02-04 12:50:00,79.37,79.73,79.36,79.59,55000.0,71.1999,71.5228,71.1909,71.3973,55000.0
2015-02-04 13:00:00,79.58,79.83,79.44,79.83,34200.0,71.3883,71.6125,71.2627,71.6125,34200.0
2015-02-04 13:10:00,79.84,79.96,79.65,79.86,57600.0,71.6215,71.7292,71.4511,71.6395,57600.0
2015-02-04 13:20:00,79.84,80.28,79.78,80.14,88700.0,71.6215,72.0162,71.5677,71.8906,88700.0
2015-02-04 13:30:00,80.22,80.22,79.66,79.73,112900.0,71.9624,71.9624,71.46,71.5228,112900.0
2015-02-04 13:40:00,79.73,79.76,79.19,79.2,108600.0,71.5228,71.5498,71.0384,71.0474,108600.0
2015-02-04 13:50:00,79.23,79.44,79.03,79.36,112300.0,71.0743,71.2627,70.8949,71.1909,112300.0
2015-02-04 14:00:00,79.37,79.98,79.35,79.73,80300.0,71.1999,71.7471,71.182,71.5228,80300.0
2015-02-04 14:10:00,79.74,79.78,79.5,79.66,87700.0,71.5318,71.5677,71.3165,71.46,87700.0
2015-02-04 14:20:00,79.69,79.83,79.4,79.4,99300.0,71.487,71.6125,71.2268,71.2268,99300.0
2015-02-04 14:30:00,79.44,79.75,79.24,79.65,92600.0,71.2627,71.5408,71.0833,71.4511,92600.0
2015-02-04 14:40:00,79.64,79.89,79.48,79.87,124300.0,71.4421,71.6664,71.2986,71.6484,124300.0
2015-02-04 14:50:00,79.88,79.89,79.58,79.62,72800.0,71.6574,71.6664,71.3883,71.4242,72800.0
2015-02-04 15:00:00,79.62,79.79,79.54,79.74,115500.0,71.4242,71.5767,71.3524,71.5318,115500.0
2015-02-04 15:10:00,79.74,80.02,79.66,80.0,132500.0,71.5318,71.783,71.46,71.765,132500.0
2015-02-04 15:20:00,80.02,80.39,79.98,80.3,164400.0,71.783,72.1149,71.7471,72.0342,164400.0
2015-02-04 15:30:00,80.3,80.31,79.77,79.77,191100.0,72.0342,72.0431,71.5587,71.5587,191100.0
2015-02-04 15:40:00,79.77,79.86,79.27,79.59,203600.0,71.5587,71.6395,71.1102,71.3973,203600.0
2015-02-04 15:50:00,79.6,79.77,79.34,79.75,424900.0,71.4062,71.5587,71.173,71.5408,424900.0
2015-02-05 09:30:00,80.0,80.75,78.53,79.75,565700.0,71.765,72.4378,70.4464,71.5408,565700.0
2015-02-05 09:40:00,79.82,80.5,79.4,79.8,283500.0,71.6036,72.2136,71.2268,71.5856,283500.0
2015-02-05 09:50:00,79.85,80.19,79.56,79.73,172500.0,71.6305,71.9355,71.3703,71.5228,172500.0
2015-02-05 10:00:00,79.79,80.16,79.41,79.5,185600.0,71.5767,71.9086,71.2358,71.3165,185600.0
2015-02-05 10:10:00,79.47,79.64,79.15,79.2,256500.0,71.2896,71.4421,71.0025,71.0474,256500.0
2015-02-05 10:20:00,79.22,79.43,78.84,79.35,217200.0,71.0653,71.2537,70.7245,71.182,217200.0
2015-02-05 10:30:00,79.38,79.52,79.16,79.35,145200.0,71.2089,71.3345,71.0115,71.182,145200.0
2015-02-05 10:40:00,79.36,79.38,79.2,79.3,199400.0,71.1909,71.2089,71.0474,71.1371,199400.0
2015-02-05 10:50:00,79.3,79.32,78.96,79.08,162900.0,71.1371,71.155,70.8321,70.9397,162900.0
2015-02-05 11:00:00,79.05,79.08,78.44,78.75,277600.0,70.9128,70.9397,70.3656,70.6437,277600.0
2015-02-05 11:10:00,78.78,79.21,78.75,78.79,111900.0,70.6706,71.0564,70.6437,70.6796,111900.0
2015-02-05 11:20:00,78.8,78.86,78.7,78.79,106800.0,70.6886,70.7424,70.5989,70.6796,106800.0
2015-02-05 11:30:00,78.8,78.95,78.7,78.75,59400.0,70.6886,70.8231,70.5989,70.6437,59400.0
2015-02-05 11:40:00,78.77,78.88,78.58,78.84,55100.0,70.6617,70.7603,70.4912,70.7245,55100.0
2015-02-05 11:50:00,78.84,78.92,78.71,78.71,44700.0,70.7245,70.7962,70.6078,70.6078,44700.0
2015-02-05 12:00:00,78.75,78.77,78.47,78.62,123700.0,70.6437,70.6617,70.3925,70.5271,123700.0
2015-02-05 12:10:00,78.62,78.68,78.3,78.37,90900.0,70.5271,70.5809,70.24,70.3028,90900.0
2015-02-05 12:20:00,78.38,78.48,78.17,78.2,100000.0,70.3118,70.4015,70.1234,70.1503,100000.0
2015-02-05 12:30:00,78.19,78.6,78.19,78.46,101600.0,70.1414,70.5092,70.1414,70.3836,101600.0
2015-02-05 12:40:00,78.42,78.55,78.33,78.36,49500.0,70.3477,70.4643,70.267,70.2939,49500.0
2015-02-05 12:50:00,78.4,78.45,78.29,78.37,119200.0,70.3297,70.3746,70.2311,70.3028,119200.0
2015-02-05 13:00:00,78.39,78.42,78.29,78.42,46500.0,70.3208,70.3477,70.2311,70.3477,46500.0
2015-02-05 13:10:00,78.39,78.63,78.33,78.59,49100.0,70.3208,70.5361,70.267,70.5002,49100.0
2015-02-05 13:20:00,78.58,78.67,78.51,78.55,48500.0,70.4912,70.572,70.4284,70.4643,48500.0
2015-02-05 13:30:00,78.55,78.55,78.39,78.42,106400.0,70.4643,70.4643,70.3208,70.3477,106400.0
2015-02-05 13:40:00,78.4,78.63,78.38,78.57,140100.0,70.3297,70.5361,70.3118,70.4822,140100.0
2015-02-05 13:50:00,78.57,78.58,78.24,78.31,68500.0,70.4822,70.4912,70.1862,70.249,68500.0
2015-02-05 14:00:00,78.31,78.31,77.8,78.18,238300.0,70.249,70.249,69.7915,70.1324,238300.0
2015-02-05 14:10:00,78.16,78.38,78.15,78.28,84600.0,70.1145,70.3118,70.1055,70.2221,84600.0
2015-02-05 14:20:00,78.28,78.5,78.2,78.34,77600.0,70.2221,70.4195,70.1503,70.2759,77600.0
2015-02-05 14:30:00,78.33,78.34,78.21,78.26,49800.0,70.267,70.2759,70.1593,70.2042,49800.0
2015-02-05 14:40:00,78.25,78.26,78.0,78.0,86100.0,70.1952,70.2042,69.9709,69.9709,86100.0
2015-02-05 14:50:00,78.04,78.04,77.71,77.87,134900.0,70.0068,70.0068,69.7108,69.8543,134900.0
2015-02-05 15:00:00,77.87,77.87,77.7,77.74,124100.0,69.8543,69.8543,69.7018,69.7377,124100.0
2015-02-05 15:10:00,77.74,77.75,77.58,77.7,134000.0,69.7377,69.7467,69.5942,69.7018,134000.0
2015-02-05 15:20:00,77.7,77.94,77.7,77.79,106500.0,69.7018,69.9171,69.7018,69.7825,106500.0
2015-02-05 15:30:00,77.8,78.23,77.76,78.09,214400.0,69.7915,70.1772,69.7556,70.0517,214400.0
2015-02-05 15:40:00,78.08,78.08,77.97,78.02,228800.0,70.0427,70.0427,69.944,69.9889,228800.0
2015-02-05 15:50:00,78.03,78.37,78.02,78.27,584700.0,69.9978,70.3028,69.9889,70.2131,584700.0
2015-02-06 09:30:00,78.93,79.15,78.43,79.03,262700.0,70.8052,71.0025,70.3567,70.8949,262700.0
2015-02-06 09:40:00,79.0,79.37,78.89,79.29,173300.0,70.868,71.1999,70.7693,71.1281,173300.0
2015-02-06 09:50:00,79.33,79.5,79.12,79.39,125900.0,71.164,71.3165,70.9756,71.2178,125900.0
2015-02-06 10:00:00,79.34,80.15,79.34,80.1,148600.0,71.173,71.8996,71.173,71.8548,148600.0
2015-02-06 10:10:00,80.09,80.65,80.09,80.62,227600.0,71.8458,72.3481,71.8458,72.3212,227600.0
2015-02-06 10:20:00,80.62,81.04,80.61,80.9,198700.0,72.3212,72.698,72.3123,72.5724,198700.0
2015-02-06 10:30:00,80.91,81.42,80.71,81.31,158000.0,72.5814,73.0389,72.402,72.9402,158000.0
2015-02-06 10:40:00,81.32,82.12,81.28,82.06,279000.0,72.9492,73.6668,72.9133,73.613,279000.0
2015-02-06 10:50:00,82.07,82.46,82.02,82.08,171300.0,73.622,73.9718,73.5771,73.6309,171300.0
2015-02-06 11:00:00,82.08,82.26,82.03,82.25,154200.0,73.6309,73.7924,73.5861,73.7834,154200.0
2015-02-06 11:10:00,82.26,82.95,82.2,82.91,176900.0,73.7924,74.4114,73.7386,74.3755,176900.0
2015-02-06 11:20:00,82.91,83.22,82.78,83.1,216200.0,74.3755,74.6536,74.2589,74.5459,216200.0
2015-02-06 11:30:00,83.08,83.1,82.63,82.85,153700.0,74.528,74.5459,74.1243,74.3217,153700.0
2015-02-06 11:40:00,82.84,83.43,82.76,83.43,112000.0,74.3127,74.842,74.2409,74.842,112000.0
2015-02-06 11:50:00,83.43,83.44,82.95,83.0,79000.0,74.842,74.8509,74.4114,74.4562,79000.0
2015-02-06 12:00:00,83.0,83.1,82.76,82.87,119000.0,74.4562,74.5459,74.2409,74.3396,119000.0
2015-02-06 12:10:00,82.86,83.17,82.84,82.93,106400.0,74.3306,74.6087,74.3127,74.3934,106400.0
2015-02-06 12:20:00,82.95,83.0,82.44,82.49,84000.0,74.4114,74.4562,73.9539,73.9987,84000.0
2015-02-06 12:30:00,82.52,82.72,82.28,82.31,114600.0,74.0256,74.2051,73.8104,73.8373,114600.0
2015-02-06 12:40:00,82.3,82.36,81.8,82.28,182600.0,73.8283,73.8821,73.3798,73.8104,182600.0
2015-02-06 12:50:00,82.28,82.75,82.26,82.64,85000.0,73.8104,74.232,73.7924,74.1333,85000.0
2015-02-06 13:00:00,82.69,82.78,82.06,82.15,139400.0,74.1781,74.2589,73.613,73.6937,139400.0
2015-02-06 13:10:00,82.16,82.25,81.96,82.11,99800.0,73.7027,73.7834,73.5233,73.6578,99800.0
2015-02-06 13:20:00,82.11,82.31,81.99,82.31,115900.0,73.6578,73.8373,73.5502,73.8373,115900.0
2015-02-06 13:30:00,82.28,82.32,81.65,81.91,142200.0,73.8104,73.8462,73.2452,73.4784,142200.0
2015-02-06 13:40:00,81.94,82.5,81.94,82.35,81200.0,73.5053,74.0077,73.5053,73.8731,81200.0
2015-02-06 13:50:00,82.35,82.66,82.31,82.37,58800.0,73.8731,74.1512,73.8373,73.8911,58800.0
2015-02-06 14:00:00,82.33,82.49,82.06,82.39,59300.0,73.8552,73.9987,73.613,73.909,59300.0
2015-02-06 14:10:00,82.35,82.49,82.27,82.27,74200.0,73.8731,73.9987,73.8014,73.8014,74200.0
2015-02-06 14:20:00,82.27,82.43,82.23,82.28,92000.0,73.8014,73.9449,73.7655,73.8104,92000.0
2015-02-06 14:30:00,82.31,82.77,82.25,82.67,104100.0,73.8373,74.2499,73.7834,74.1602,104100.0
2015-02-06 14:40:00,82.67,82.77,82.31,82.49,76000.0,74.1602,74.2499,73.8373,73.9987,76000.0
2015-02-06 14:50:00,82.48,82.59,82.19,82.19,101000.0,73.9898,74.0884,73.7296,73.7296,101000.0
2015-02-06 15:00:00,82.19,82.22,81.74,82.06,132000.0,73.7296,73.7565,73.3259,73.613,132000.0
2015-02-06 15:10:00,82.05,82.25,81.82,81.82,136100.0,73.604,73.7834,73.3977,73.3977,136100.0
2015-02-06 15:20:00,81.81,82.11,81.7,81.83,137800.0,73.3887,73.6578,73.2901,73.4067,137800.0
2015-02-06 15:30:00,81.84,82.21,81.75,82.19,117700.0,73.4156,73.7476,73.3349,73.7296,117700.0
2015-02-06 15:40:00,82.19,82.19,81.85,81.97,168500.0,73.7296,73.7296,73.4246,73.5323,168500.0
2015-02-06 15:50:00,81.97,82.29,81.97,82.28,298200.0,73.5323,73.8193,73.5323,73.8104,298200.0
2015-02-09 09:30:00,82.04,82.3,81.31,81.69,127700.0,73.5951,73.8283,72.9402,73.2811,127700.0
2015-02-09 09:40:00,81.68,81.97,80.77,80.79,113600.0,73.2721,73.5323,72.4558,72.4737,113600.0
2015-02-09 09:50:00,80.8,81.13,80.41,80.42,86700.0,72.4827,72.7787,72.1328,72.1418,86700.0
2015-02-09 10:00:00,80.47,80.72,80.08,80.08,128000.0,72.1867,72.4109,71.8368,71.8368,128000.0
2015-02-09 10:10:00,80.1,80.42,79.97,80.4,92200.0,71.8548,72.1418,71.7381,72.1239,92200.0
2015-02-09 10:20:00,80.39,80.41,79.7,79.78,124100.0,72.1149,72.1328,71.4959,71.5677,124100.0
2015-02-09 10:30:00,79.77,79.77,79.1,79.1,162700.0,71.5587,71.5587,70.9577,70.9577,162700.0
2015-02-09 10:40:00,79.11,79.38,78.69,79.26,181700.0,70.9667,71.2089,70.5899,71.1012,181700.0
2015-02-09 10:50:00,79.28,79.7,79.12,79.57,163200.0,71.1192,71.4959,70.9756,71.3793,163200.0
2015-02-09 11:00:00,79.62,80.25,79.25,80.24,139200.0,71.4242,71.9893,71.0922,71.9803,139200.0
2015-02-09 11:10:00,80.24,80.61,80.16,80.59,122300.0,71.9803,72.3123,71.9086,72.2943,122300.0
2015-02-09 11:20:00,80.57,80.85,80.47,80.73,109200.0,72.2764,72.5275,72.1867,72.4199,109200.0
2015-02-09 11:30:00,80.74,80.92,80.5,80.58,82600.0,72.4289,72.5903,72.2136,72.2853,82600.0
2015-02-09 11:40:00,80.6,80.86,80.57,80.86,25600.0,72.3033,72.5365,72.2764,72.5365,25600.0
2015-02-09 11:50:00,80.86,80.86,80.43,80.51,62200.0,72.5365,72.5365,72.1508,72.2225,62200.0
2015-02-09 12:00:00,80.52,80.65,80.27,80.58,60300.0,72.2315,72.3481,72.0073,72.2853,60300.0
2015-02-09 12:10:00,80.58,80.88,80.58,80.74,57100.0,72.2853,72.5545,72.2853,72.4289,57100.0
2015-02-09 12:20:00,80.74,80.97,80.66,80.93,40100.0,72.4289,72.6352,72.3571,72.5993,40100.0
2015-02-09 12:30:00,80.97,81.14,80.95,81.06,50700.0,72.6352,72.7877,72.6173,72.7159,50700.0
2015-02-09 12:40:00,81.06,81.1,80.96,81.02,23900.0,72.7159,72.7518,72.6262,72.6801,23900.0
2015-02-09 12:50:00,81.04,81.11,80.83,80.83,36400.0,72.698,72.7608,72.5096,72.5096,36400.0
2015-02-09 13:00:00,80.81,80.89,80.64,80.89,23200.0,72.4917,72.5634,72.3392,72.5634,23200.0
2015-02-09 13:10:00,80.89,81.02,80.76,80.84,52300.0,72.5634,72.6801,72.4468,72.5186,52300.0
2015-02-09 13:20:00,80.84,80.87,80.73,80.74,40500.0,72.5186,72.5455,72.4199,72.4289,40500.0
2015-02-09 13:30:00,80.72,80.85,80.66,80.73,21500.0,72.4109,72.5275,72.3571,72.4199,21500.0
2015-02-09 13:40:00,80.74,80.85,80.61,80.63,27300.0,72.4289,72.5275,72.3123,72.3302,27300.0
2015-02-09 13:50:00,80.65,80.86,80.65,80.68,46900.0,72.3481,72.5365,72.3481,72.375,46900.0
2015-02-09 14:00:00,80.71,80.75,80.5,80.53,60200.0,72.402,72.4378,72.2136,72.2405,60200.0
2015-02-09 14:10:00,80.53,80.6,80.3,80.32,49100.0,72.2405,72.3033,72.0342,72.0521,49100.0
2015-02-09 14:20:00,80.34,80.68,80.29,80.65,39300.0,72.07,72.375,72.0252,72.3481,39300.0
2015-02-09 14:30:00,80.66,80.66,80.41,80.64,44400.0,72.3571,72.3571,72.1328,72.3392,44400.0
2015-02-09 14:40:00,80.64,80.79,80.57,80.76,59600.0,72.3392,72.4737,72.2764,72.4468,59600.0
2015-02-09 14:50:00,80.78,81.08,80.76,80.85,56000.0,72.4648,72.7339,72.4468,72.5275,56000.0
2015-02-09 15:00:00,80.84,80.87,80.64,80.8,54600.0,72.5186,72.5455,72.3392,72.4827,54600.0
2015-02-09 15:10:00,80.81,81.14,80.69,80.97,84900.0,72.4917,72.7877,72.384,72.6352,84900.0
2015-02-09 15:20:00,80.99,81.53,80.97,81.53,80100.0,72.6531,73.1376,72.6352,73.1376,80100.0
2015-02-09 15:30:00,81.52,81.52,81.12,81.26,124100.0,73.1286,73.1286,72.7698,72.8953,124100.0
2015-02-09 15:40:00,81.26,81.47,81.19,81.21,110400.0,72.8953,73.0837,72.8326,72.8505,110400.0
2015-02-09 15:50:00,81.21,81.23,80.93,80.96,199500.0,72.8505,72.8684,72.5993,72.6262,199500.0
2015-02-10 09:30:00,81.81,81.96,80.88,80.92,128000.0,73.3887,73.5233,72.5545,72.5903,128000.0
2015-02-10 09:40:00,80.9,81.3,80.61,81.3,51700.0,72.5724,72.9312,72.3123,72.9312,51700.0
2015-02-10 09:50:00,81.31,81.5,81.09,81.34,54500.0,72.9402,73.1106,72.7428,72.9671,54500.0
2015-02-10 10:00:00,81.31,81.6,81.18,81.4,65100.0,72.9402,73.2003,72.8236,73.0209,65100.0
2015-02-10 10:10:00,81.41,81.66,81.17,81.27,76500.0,73.0299,73.2542,72.8146,72.9043,76500.0
2015-02-10 10:20:00,81.24,81.28,80.81,80.92,45600.0,72.8774,72.9133,72.4917,72.5903,45600.0
2015-02-10 10:30:00,80.92,81.1,80.75,80.98,28900.0,72.5903,72.7518,72.4378,72.6442,28900.0
2015-02-10 10:40:00,81.02,81.11,80.52,80.58,28600.0,72.6801,72.7608,72.2315,72.2853,28600.0
2015-02-10 10:50:00,80.61,80.94,80.6,80.89,36100.0,72.3123,72.6083,72.3033,72.5634,36100.0
2015-02-10 11:00:00,80.84,80.88,80.65,80.88,22700.0,72.5186,72.5545,72.3481,72.5545,22700.0
2015-02-10 11:10:00,80.89,81.1,80.88,80.94,26300.0,72.5634,72.7518,72.5545,72.6083,26300.0
2015-02-10 11:20:00,80.94,81.29,80.94,81.26,47600.0,72.6083,72.9223,72.6083,72.8953,47600.0
2015-02-10 11:30:00,81.28,81.34,81.05,81.17,29800.0,72.9133,72.9671,72.707,72.8146,29800.0
2015-02-10 11:40:00,81.2,81.31,81.16,81.16,15300.0,72.8415,72.9402,72.8056,72.8056,15300.0
2015-02-10 11:50:00,81.16,81.26,81.1,81.2,22000.0,72.8056,72.8953,72.7518,72.8415,22000.0
2015-02-10 12:00:00,81.24,81.24,81.02,81.14,34600.0,72.8774,72.8774,72.6801,72.7877,34600.0
2015-02-10 12:10:00,81.14,81.34,81.13,81.2,54300.0,72.7877,72.9671,72.7787,72.8415,54300.0
2015-02-10 12:20:00,81.2,81.23,81.08,81.14,14800.0,72.8415,72.8684,72.7339,72.7877,14800.0
2015-02-10 12:30:00,81.12,81.19,81.06,81.15,17100.0,72.7698,72.8326,72.7159,72.7967,17100.0
2015-02-10 12:40:00,81.16,81.22,81.07,81.12,29000.0,72.8056,72.8595,72.7249,72.7698,29000.0
2015-02-10 12:50:00,81.14,81.15,81.0,81.09,33600.0,72.7877,72.7967,72.6621,72.7428,33600.0
2015-02-10 13:00:00,81.09,81.15,81.01,81.04,65200.0,72.7428,72.7967,72.6711,72.698,65200.0
2015-02-10 13:10:00,81.04,81.07,80.94,80.95,66400.0,72.698,72.7249,72.6083,72.6173,66400.0
2015-02-10 13:20:00,80.95,80.96,80.7,80.78,81900.0,72.6173,72.6262,72.393,72.4648,81900.0
2015-02-10 13:30:00,80.79,81.03,80.78,80.91,45100.0,72.4737,72.689,72.4648,72.5814,45100.0
2015-02-10 13:40:00,80.91,81.1,80.91,81.01,24600.0,72.5814,72.7518,72.5814,72.6711,24600.0
2015-02-10 13:50:00,81.02,81.05,80.89,80.91,38200.0,72.6801,72.707,72.5634,72.5814,38200.0
2015-02-10 14:00:00,80.91,80.96,80.88,80.96,29800.0,72.5814,72.6262,72.5545,72.6262,29800.0
2015-02-10 14:10:00,80.97,80.98,80.77,80.9,34800.0,72.6352,72.6442,72.4558,72.5724,34800.0
2015-02-10 14:20:00,80.9,80.91,80.76,80.83,47400.0,72.5724,72.5814,72.4468,72.5096,47400.0
2015-02-10 14:30:00,80.83,81.0,80.82,81.0,97600.0,72.5096,72.6621,72.5006,72.6621,97600.0
2015-02-10 14:40:00,81.0,81.19,80.95,81.12,191000.0,72.6621,72.8326,72.6173,72.7698,191000.0
2015-02-10 14:50:00,81.12,81.34,81.06,81.34,96500.0,72.7698,72.9671,72.7159,72.9671,96500.0
2015-02-10 15:00:00,81.31,81.33,81.16,81.26,65700.0,72.9402,72.9581,72.8056,72.8953,65700.0
2015-02-10 15:10:00,81.26,81.29,81.21,81.24,178600.0,72.8953,72.9223,72.8505,72.8774,178600.0
2015-02-10 15:20:00,81.24,81.35,81.24,81.35,82900.0,72.8774,72.9761,72.8774,72.9761,82900.0
2015-02-10 15:30:00,81.36,81.54,81.25,81.51,161000.0,72.9851,73.1465,72.8864,73.1196,161000.0
2015-02-10 15:40:00,81.51,81.95,81.5,81.8,129000.0,73.1196,73.5143,73.1106,73.3798,129000.0
2015-02-10 15:50:00,81.83,82.0,81.83,81.94,235700.0,73.4067,73.5592,73.4067,73.5053,235700.0
2015-02-11 09:30:00,82.09,82.2,81.66,82.1,117300.0,73.6399,73.7386,73.2542,73.6489,117300.0
2015-02-11 09:40:00,82.11,83.22,82.09,83.2,159500.0,73.6578,74.6536,73.6399,74.6356,159500.0
2015-02-11 09:50:00,83.24,83.24,82.76,82.86,70500.0,74.6715,74.6715,74.2409,74.3306,70500.0
2015-02-11 10:00:00,82.9,83.0,82.42,82.58,33100.0,74.3665,74.4562,73.9359,74.0795,33100.0
2015-02-11 10:10:00,82.57,82.82,82.51,82.81,40300.0,74.0705,74.2948,74.0167,74.2858,40300.0
2015-02-11 10:20:00,82.77,82.78,82.45,82.51,39700.0,74.2499,74.2589,73.9629,74.0167,39700.0
2015-02-11 10:30:00,82.51,82.61,82.4,82.42,35900.0,74.0167,74.1064,73.918,73.9359,35900.0
2015-02-11 10:40:00,82.45,82.58,82.43,82.45,23900.0,73.9629,74.0795,73.9449,73.9629,23900.0
2015-02-11 10:50:00,82.47,82.58,82.47,82.53,24200.0,73.9808,74.0795,73.9808,74.0346,24200.0
2015-02-11 11:00:00,82.53,82.82,82.53,82.63,62000.0,74.0346,74.2948,74.0346,74.1243,62000.0
2015-02-11 11:10:00,82.64,82.81,82.62,82.73,49800.0,74.1333,74.2858,74.1154,74.214,49800.0
2015-02-11 11:20:00,82.74,83.08,82.73,83.06,79200.0,74.223,74.528,74.214,74.5101,79200.0
2015-02-11 11:30:00,83.01,83.1,82.89,83.09,68300.0,74.4652,74.5459,74.3576,74.537,68300.0
2015-02-11 11:40:00,83.09,83.12,82.93,83.03,64900.0,74.537,74.5639,74.3934,74.4831,64900.0
2015-02-11 11:50:00,83.06,83.06,82.91,82.92,30900.0,74.5101,74.5101,74.3755,74.3845,30900.0
2015-02-11 12:00:00,82.91,83.01,82.75,82.92,39100.0,74.3755,74.4652,74.232,74.3845,39100.0
2015-02-11 12:10:00,82.95,83.01,82.91,83.0,30500.0,74.4114,74.4652,74.3755,74.4562,30500.0
2015-02-11 12:20:00,82.98,83.01,82.76,82.88,38800.0,74.4383,74.4652,74.2409,74.3486,38800.0
2015-02-11 12:30:00,82.89,83.01,82.79,82.97,52300.0,74.3576,74.4652,74.2679,74.4293,52300.0
2015-02-11 12:40:00,82.97,83.0,82.68,82.88,48000.0,74.4293,74.4562,74.1692,74.3486,48000.0
2015-02-11 12:50:00,82.85,82.88,82.62,82.62,9600.0,74.3217,74.3486,74.1154,74.1154,9600.0
2015-02-11 13:00:00,82.68,82.87,82.64,82.7,29300.0,74.1692,74.3396,74.1333,74.1871,29300.0
2015-02-11 13:10:00,82.71,82.8,82.48,82.78,62400.0,74.1961,74.2768,73.9898,74.2589,62400.0
2015-02-11 13:20:00,82.76,83.01,82.66,83.01,61300.0,74.2409,74.4652,74.1512,74.4652,61300.0
2015-02-11 13:30:00,83.01,83.06,82.98,83.06,86700.0,74.4652,74.5101,74.4383,74.5101,86700.0
2015-02-11 13:40:00,83.06,83.1,82.98,83.04,78000.0,74.5101,74.5459,74.4383,74.4921,78000.0
2015-02-11 13:50:00,83.02,83.37,82.98,83.28,75600.0,74.4742,74.7881,74.4383,74.7074,75600.0
2015-02-11 14:00:00,83.31,83.38,83.05,83.21,77000.0,74.7343,74.7971,74.5011,74.6446,77000.0
2015-02-11 14:10:00,83.2,83.23,82.98,83.1,69600.0,74.6356,74.6626,74.4383,74.5459,69600.0
2015-02-11 14:20:00,83.05,83.17,82.99,83.1,96800.0,74.5011,74.6087,74.4473,74.5459,96800.0
2015-02-11 14:30:00,83.15,83.43,83.1,83.42,62900.0,74.5908,74.842,74.5459,74.833,62900.0
2015-02-11 14:40:00,83.42,83.77,83.42,83.77,156200.0,74.833,75.147,74.833,75.147,156200.0
2015-02-11 14:50:00,83.74,83.79,83.64,83.72,96300.0,75.1201,75.1649,75.0304,75.1021,96300.0
2015-02-11 15:00:00,83.69,83.81,83.57,83.71,72700.0,75.0752,75.1829,74.9676,75.0932,72700.0
2015-02-11 15:10:00,83.73,83.73,83.5,83.63,72000.0,75.1111,75.1111,74.9048,75.0214,72000.0
2015-02-11 15:20:00,83.63,83.88,83.59,83.76,70100.0,75.0214,75.2457,74.9855,75.138,70100.0
2015-02-11 15:30:00,83.76,83.87,83.61,83.78,100800.0,75.138,75.2367,75.0034,75.1559,100800.0
2015-02-11 15:40:00,83.78,83.86,83.63,83.68,165100.0,75.1559,75.2277,75.0214,75.0662,165100.0
2015-02-11 15:50:00,83.69,83.97,83.69,83.86,268500.0,75.0752,75.3264,75.0752,75.2277,268500.0
2015-02-12 09:30:00,83.44,84.42,83.44,84.14,223700.0,74.8509,75.7301,74.8509,75.4789,223700.0
2015-02-12 09:40:00,84.06,84.99,83.91,84.95,139200.0,75.4071,76.2414,75.2726,76.2055,139200.0
2015-02-12 09:50:00,84.95,85.07,84.8,84.84,117800.0,76.2055,76.3132,76.0709,76.1068,117800.0
2015-02-12 10:00:00,84.82,84.86,84.32,84.38,56000.0,76.0889,76.1248,75.6404,75.6942,56000.0
2015-02-12 10:10:00,84.38,84.8,84.37,84.74,72400.0,75.6942,76.0709,75.6852,76.0171,72400.0
2015-02-12 10:20:00,84.73,84.75,84.29,84.3,68000.0,76.0082,76.0261,75.6134,75.6224,68000.0
2015-02-12 10:30:00,84.29,84.5,84.23,84.41,47900.0,75.6134,75.8018,75.5596,75.7211,47900.0
2015-02-12 10:40:00,84.41,84.59,84.29,84.59,44400.0,75.7211,75.8826,75.6134,75.8826,44400.0
2015-02-12 10:50:00,84.6,84.68,84.5,84.62,36800.0,75.8915,75.9633,75.8018,75.9095,36800.0
2015-02-12 11:00:00,84.6,84.64,84.37,84.42,54400.0,75.8915,75.9274,75.6852,75.7301,54400.0
2015-02-12 11:10:00,84.41,84.42,84.12,84.17,40000.0,75.7211,75.7301,75.4609,75.5058,40000.0
2015-02-12 11:20:00,84.18,84.19,83.92,84.18,55500.0,75.5148,75.5237,75.2815,75.5148,55500.0
2015-02-12 11:30:00,84.22,84.47,84.22,84.33,50600.0,75.5507,75.7749,75.5507,75.6493,50600.0
2015-02-12 11:40:00,84.34,84.44,84.25,84.34,46900.0,75.6583,75.748,75.5776,75.6583,46900.0
2015-02-12 11:50:00,84.34,84.54,84.25,84.52,28200.0,75.6583,75.8377,75.5776,75.8198,28200.0
2015-02-12 12:00:00,84.51,84.61,84.43,84.46,33200.0,75.8108,75.9005,75.739,75.7659,33200.0
2015-02-12 12:10:00,84.48,84.6,84.47,84.56,28000.0,75.7839,75.8915,75.7749,75.8557,28000.0
2015-02-12 12:20:00,84.55,84.81,84.53,84.79,35900.0,75.8467,76.0799,75.8287,76.062,35900.0
2015-02-12 12:30:00,84.79,84.92,84.79,84.87,31200.0,76.062,76.1786,76.062,76.1337,31200.0
2015-02-12 12:40:00,84.91,84.92,84.76,84.78,29600.0,76.1696,76.1786,76.0351,76.053,29600.0
2015-02-12 12:50:00,84.76,84.91,84.7,84.91,25300.0,76.0351,76.1696,75.9812,76.1696,25300.0
2015-02-12 13:00:00,84.92,84.93,84.74,84.78,43700.0,76.1786,76.1876,76.0171,76.053,43700.0
2015-02-12 13:10:00,84.76,84.87,84.68,84.78,48200.0,76.0351,76.1337,75.9633,76.053,48200.0
2015-02-12 13:20:00,84.78,84.87,84.63,84.73,35000.0,76.053,76.1337,75.9184,76.0082,35000.0
2015-02-12 13:30:00,84.73,84.97,84.72,84.8,49200.0,76.0082,76.2234,75.9992,76.0709,49200.0
2015-02-12 13:40:00,84.79,84.84,84.59,84.59,47600.0,76.062,76.1068,75.8826,75.8826,47600.0
2015-02-12 13:50:00,84.59,84.81,84.53,84.81,55200.0,75.8826,76.0799,75.8287,76.0799,55200.0
2015-02-12 14:00:00,84.8,84.84,84.5,84.59,57300.0,76.0709,76.1068,75.8018,75.8826,57300.0
2015-02-12 14:10:00,84.6,84.67,84.54,84.67,25800.0,75.8915,75.9543,75.8377,75.9543,25800.0
2015-02-12 14:20:00,84.67,84.82,84.63,84.74,38100.0,75.9543,76.0889,75.9184,76.0171,38100.0
2015-02-12 14:30:00,84.75,84.8,84.64,84.74,34200.0,76.0261,76.0709,75.9274,76.0171,34200.0
2015-02-12 14:40:00,84.74,84.81,84.74,84.8,36000.0,76.0171,76.0799,76.0171,76.0709,36000.0
2015-02-12 14:50:00,84.8,84.9,84.77,84.86,49000.0,76.0709,76.1607,76.044,76.1248,49000.0
2015-02-12 15:00:00,84.87,84.98,84.83,84.97,58800.0,76.1337,76.2324,76.0979,76.2234,58800.0
2015-02-12 15:10:00,84.97,84.99,84.91,84.93,56800.0,76.2234,76.2414,76.1696,76.1876,56800.0
2015-02-12 15:20:00,84.92,85.0,84.86,84.94,85400.0,76.1786,76.2504,76.1248,76.1965,85400.0
2015-02-12 15:30:00,84.95,85.0,84.88,84.96,77800.0,76.2055,76.2504,76.1427,76.2145,77800.0
2015-02-12 15:40:00,84.97,85.18,84.96,85.13,121600.0,76.2234,76.4118,76.2145,76.367,121600.0
2015-02-12 15:50:00,85.13,85.43,85.1,85.41,191600.0,76.367,76.6361,76.3401,76.6182,191600.0
2015-02-13 09:30:00,86.14,86.5,85.74,86.2,150100.0,77.273,77.596,76.9142,77.3268,150100.0
2015-02-13 09:40:00,86.2,86.24,85.7,86.17,93100.0,77.3268,77.3627,76.8783,77.2999,93100.0
2015-02-13 09:50:00,86.13,86.19,85.4,85.42,101900.0,77.264,77.3179,76.6092,76.6271,101900.0
2015-02-13 10:00:00,85.4,85.64,84.94,85.0,115300.0,76.6092,76.8245,76.1965,76.2504,115300.0
2015-02-13 10:10:00,84.94,85.07,84.73,84.77,25900.0,76.1965,76.3132,76.0082,76.044,25900.0
2015-02-13 10:20:00,84.79,84.85,84.5,84.73,26100.0,76.062,76.1158,75.8018,76.0082,26100.0
2015-02-13 10:30:00,84.75,84.76,84.51,84.58,22300.0,76.0261,76.0351,75.8108,75.8736,22300.0
2015-02-13 10:40:00,84.62,84.7,84.59,84.66,30000.0,75.9095,75.9812,75.8826,75.9454,30000.0
2015-02-13 10:50:00,84.64,84.74,84.52,84.57,33500.0,75.9274,76.0171,75.8198,75.8646,33500.0
2015-02-13 11:00:00,84.55,84.69,84.31,84.34,49900.0,75.8467,75.9723,75.6314,75.6583,49900.0
2015-02-13 11:10:00,84.32,84.72,84.24,84.72,53400.0,75.6404,75.9992,75.5686,75.9992,53400.0
2015-02-13 11:20:00,84.71,84.71,84.38,84.47,26800.0,75.9902,75.9902,75.6942,75.7749,26800.0
2015-02-13 11:30:00,84.45,84.5,84.14,84.14,106500.0,75.757,75.8018,75.4789,75.4789,106500.0
2015-02-13 11:40:00,84.18,84.38,84.12,84.33,23100.0,75.5148,75.6942,75.4609,75.6493,23100.0
2015-02-13 11:50:00,84.33,84.65,84.3,84.55,22500.0,75.6493,75.9364,75.6224,75.8467,22500.0
2015-02-13 12:00:00,84.56,84.78,84.52,84.65,22100.0,75.8557,76.053,75.8198,75.9364,22100.0
2015-02-13 12:10:00,84.6,84.6,84.4,84.51,24400.0,75.8915,75.8915,75.7121,75.8108,24400.0
2015-02-13 12:20:00,84.51,84.52,84.28,84.28,28600.0,75.8108,75.8198,75.6045,75.6045,28600.0
2015-02-13 12:30:00,84.28,84.45,84.25,84.25,14400.0,75.6045,75.757,75.5776,75.5776,14400.0
2015-02-13 12:40:00,84.25,84.5,84.25,84.43,17200.0,75.5776,75.8018,75.5776,75.739,17200.0
2015-02-13 12:50:00,84.45,84.72,84.44,84.66,31900.0,75.757,75.9992,75.748,75.9454,31900.0
2015-02-13 13:00:00,84.66,84.78,84.64,84.74,30600.0,75.9454,76.053,75.9274,76.0171,30600.0
2015-02-13 13:10:00,84.72,84.75,84.6,84.62,32000.0,75.9992,76.0261,75.8915,75.9095,32000.0
2015-02-13 13:20:00,84.63,84.75,84.61,84.71,82700.0,75.9184,76.0261,75.9005,75.9902,82700.0
2015-02-13 13:30:00,84.68,84.68,84.26,84.32,42200.0,75.9633,75.9633,75.5865,75.6404,42200.0
2015-02-13 13:40:00,84.31,84.45,84.21,84.4,59900.0,75.6314,75.757,75.5417,75.7121,59900.0
2015-02-13 13:50:00,84.41,84.53,84.31,84.31,62600.0,75.7211,75.8287,75.6314,75.6314,62600.0
2015-02-13 14:00:00,84.32,84.5,84.31,84.45,25000.0,75.6404,75.8018,75.6314,75.757,25000.0
2015-02-13 14:10:00,84.44,84.45,84.18,84.22,43000.0,75.748,75.757,75.5148,75.5507,43000.0
2015-02-13 14:20:00,84.21,84.22,84.08,84.13,46900.0,75.5417,75.5507,75.4251,75.4699,46900.0
2015-02-13 14:30:00,84.11,84.15,83.98,84.13,62500.0,75.452,75.4879,75.3354,75.4699,62500.0
2015-02-13 14:40:00,84.09,84.09,83.98,84.0,43900.0,75.434,75.434,75.3354,75.3533,43900.0
2015-02-13 14:50:00,84.0,84.11,83.99,84.09,45300.0,75.3533,75.452,75.3443,75.434,45300.0
2015-02-13 15:00:00,84.07,84.33,84.03,84.33,63700.0,75.4161,75.6493,75.3802,75.6493,63700.0
2015-02-13 15:10:00,84.33,84.4,84.27,84.35,50800.0,75.6493,75.7121,75.5955,75.6673,50800.0
2015-02-13 15:20:00,84.35,84.41,84.17,84.27,77800.0,75.6673,75.7211,75.5058,75.5955,77800.0
2015-02-13 15:30:00,84.27,84.48,84.27,84.45,89900.0,75.5955,75.7839,75.5955,75.757,89900.0
2015-02-13 15:40:00,84.46,84.78,84.45,84.77,209600.0,75.7659,76.053,75.757,76.044,209600.0
2015-02-13 15:50:00,84.77,84.9,84.64,84.8,278400.0,76.044,76.1607,75.9274,76.0709,278400.0
2015-02-17 09:30:00,85.0,85.28,84.54,84.56,131700.0,76.2504,76.5015,75.8377,75.8557,131700.0
2015-02-17 09:40:00,84.56,84.89,84.4,84.71,34500.0,75.8557,76.1517,75.7121,75.9902,34500.0
2015-02-17 09:50:00,84.7,84.75,84.63,84.71,27600.0,75.9812,76.0261,75.9184,75.9902,27600.0
2015-02-17 10:00:00,84.75,84.8,84.46,84.54,42000.0,76.0261,76.0709,75.7659,75.8377,42000.0
2015-02-17 10:10:00,84.55,84.58,84.06,84.14,54600.0,75.8467,75.8736,75.4071,75.4789,54600.0
2015-02-17 10:20:00,84.13,84.35,83.89,84.28,65600.0,75.4699,75.6673,75.2546,75.6045,65600.0
2015-02-17 10:30:00,84.32,84.41,83.87,83.99,58000.0,75.6404,75.7211,75.2367,75.3443,58000.0
2015-02-17 10:40:00,83.99,84.19,83.98,84.04,52700.0,75.3443,75.5237,75.3354,75.3892,52700.0
2015-02-17 10:50:00,84.04,84.17,83.73,83.75,48200.0,75.3892,75.5058,75.1111,75.129,48200.0
2015-02-17 11:00:00,83.73,83.86,83.65,83.67,69900.0,75.1111,75.2277,75.0393,75.0573,69900.0
2015-02-17 11:10:00,83.66,83.81,83.42,83.43,68900.0,75.0483,75.1829,74.833,74.842,68900.0
2015-02-17 11:20:00,83.41,83.63,83.41,83.61,84600.0,74.824,75.0214,74.824,75.0034,84600.0
2015-02-17 11:30:00,83.62,83.91,83.61,83.75,58400.0,75.0124,75.2726,75.0034,75.129,58400.0
2015-02-17 11:40:00,83.78,83.88,83.71,83.79,35300.0,75.1559,75.2457,75.0932,75.1649,35300.0
2015-02-17 11:50:00,83.81,83.84,83.56,83.79,40900.0,75.1829,75.2098,74.9586,75.1649,40900.0
2015-02-17 12:00:00,83.82,83.85,83.53,83.64,33300.0,75.1918,75.2187,74.9317,75.0304,33300.0
2015-02-17 12:10:00,83.66,83.9,83.6,83.87,33500.0,75.0483,75.2636,74.9945,75.2367,33500.0
2015-02-17 12:20:00,83.87,83.87,83.64,83.7,27300.0,75.2367,75.2367,75.0304,75.0842,27300.0
2015-02-17 12:30:00,83.74,83.9,83.72,83.79,26600.0,75.1201,75.2636,75.1021,75.1649,26600.0
2015-02-17 12:40:00,83.78,83.99,83.72,83.96,22300.0,75.1559,75.3443,75.1021,75.3174,22300.0
2015-02-17 12:50:00,83.95,83.95,83.72,83.91,28300.0,75.3084,75.3084,75.1021,75.2726,28300.0
2015-02-17 13:00:00,83.91,84.06,83.91,83.99,34900.0,75.2726,75.4071,75.2726,75.3443,34900.0
2015-02-17 13:10:00,83.98,84.03,83.91,83.97,39100.0,75.3354,75.3802,75.2726,75.3264,39100.0
2015-02-17 13:20:00,83.99,84.05,83.9,83.99,61800.0,75.3443,75.3982,75.2636,75.3443,61800.0
2015-02-17 13:30:00,83.99,84.1,83.96,84.0,74600.0,75.3443,75.443,75.3174,75.3533,74600.0
2015-02-17 13:40:00,84.0,84.07,83.97,84.0,53100.0,75.3533,75.4161,75.3264,75.3533,53100.0
2015-02-17 13:50:00,83.99,83.99,83.66,83.81,81900.0,75.3443,75.3443,75.0483,75.1829,81900.0
2015-02-17 14:00:00,83.82,83.95,83.72,83.82,54900.0,75.1918,75.3084,75.1021,75.1918,54900.0
2015-02-17 14:10:00,83.86,83.95,83.7,83.81,42700.0,75.2277,75.3084,75.0842,75.1829,42700.0
2015-02-17 14:20:00,83.81,83.86,83.63,83.79,31000.0,75.1829,75.2277,75.0214,75.1649,31000.0
2015-02-17 14:30:00,83.8,83.8,83.58,83.6,43400.0,75.1739,75.1739,74.9765,74.9945,43400.0
2015-02-17 14:40:00,83.6,83.67,83.5,83.61,67700.0,74.9945,75.0573,74.9048,75.0034,67700.0
2015-02-17 14:50:00,83.61,83.68,83.46,83.55,60400.0,75.0034,75.0662,74.8689,74.9496,60400.0
2015-02-17 15:00:00,83.54,83.65,83.49,83.65,60600.0,74.9406,75.0393,74.8958,75.0393,60600.0
2015-02-17 15:10:00,83.65,83.67,83.52,83.54,44500.0,75.0393,75.0573,74.9227,74.9406,44500.0
2015-02-17 15:20:00,83.55,83.75,83.51,83.69,63400.0,74.9496,75.129,74.9137,75.0752,63400.0
2015-02-17 15:30:00,83.68,83.75,83.49,83.59,73100.0,75.0662,75.129,74.8958,74.9855,73100.0
2015-02-17 15:40:00,83.61,83.62,83.45,83.53,106300.0,75.0034,75.0124,74.8599,74.9317,106300.0
2015-02-17 15:50:00,83.54,83.72,83.49,83.71,227000.0,74.9406,75.1021,74.8958,75.0932,227000.0
2015-02-18 09:30:00,84.52,84.52,83.59,84.1,98200.0,75.8198,75.8198,74.9855,75.443,98200.0
2015-02-18 09:40:00,84.11,84.18,83.9,84.01,34400.0,75.452,75.5148,75.2636,75.3623,34400.0
2015-02-18 09:50:00,84.04,84.14,83.93,84.09,59400.0,75.3892,75.4789,75.2905,75.434,59400.0
2015-02-18 10:00:00,84.03,84.09,83.79,84.05,49400.0,75.3802,75.434,75.1649,75.3982,49400.0
2015-02-18 10:10:00,84.06,84.07,83.82,84.01,38800.0,75.4071,75.4161,75.1918,75.3623,38800.0
2015-02-18 10:20:00,83.98,84.41,83.92,84.41,116200.0,75.3354,75.7211,75.2815,75.7211,116200.0
2015-02-18 10:30:00,84.39,84.44,84.16,84.25,40100.0,75.7032,75.748,75.4968,75.5776,40100.0
2015-02-18 10:40:00,84.3,84.45,84.13,84.15,29600.0,75.6224,75.757,75.4699,75.4879,29600.0
2015-02-18 10:50:00,84.14,84.38,84.08,84.19,22600.0,75.4789,75.6942,75.4251,75.5237,22600.0
2015-02-18 11:00:00,84.14,84.41,84.11,84.36,24900.0,75.4789,75.7211,75.452,75.6762,24900.0
2015-02-18 11:10:00,84.36,84.63,84.36,84.56,22200.0,75.6762,75.9184,75.6762,75.8557,22200.0
2015-02-18 11:20:00,84.58,84.7,84.57,84.66,26400.0,75.8736,75.9812,75.8646,75.9454,26400.0
2015-02-18 11:30:00,84.7,84.84,84.61,84.74,28300.0,75.9812,76.1068,75.9005,76.0171,28300.0
2015-02-18 11:40:00,84.75,84.85,84.63,84.79,30700.0,76.0261,76.1158,75.9184,76.062,30700.0
2015-02-18 11:50:00,84.82,84.92,84.77,84.9,26700.0,76.0889,76.1786,76.044,76.1607,26700.0
2015-02-18 12:00:00,84.88,85.0,84.85,84.85,24600.0,76.1427,76.2504,76.1158,76.1158,24600.0
2015-02-18 12:10:00,84.84,85.23,84.8,85.19,48100.0,76.1068,76.4567,76.0709,76.4208,48100.0
2015-02-18 12:20:00,85.18,85.24,85.1,85.17,35400.0,76.4118,76.4657,76.3401,76.4029,35400.0
2015-02-18 12:30:00,85.17,85.2,84.72,84.78,39500.0,76.4029,76.4298,75.9992,76.053,39500.0
2015-02-18 12:40:00,84.78,84.95,84.71,84.92,15400.0,76.053,76.2055,75.9902,76.1786,15400.0
2015-02-18 12:50:00,84.93,85.03,84.87,84.98,15800.0,76.1876,76.2773,76.1337,76.2324,15800.0
2015-02-18 13:00:00,84.95,85.05,84.91,84.98,19900.0,76.2055,76.2952,76.1696,76.2324,19900.0
2015-02-18 13:10:00,84.97,85.05,84.89,84.95,20800.0,76.2234,76.2952,76.1517,76.2055,20800.0
2015-02-18 13:20:00,84.95,85.02,84.86,85.02,12800.0,76.2055,76.2683,76.1248,76.2683,12800.0
2015-02-18 13:30:00,85.05,85.09,84.91,85.03,20000.0,76.2952,76.3311,76.1696,76.2773,20000.0
2015-02-18 13:40:00,85.04,85.08,84.9,84.92,21500.0,76.2862,76.3221,76.1607,76.1786,21500.0
2015-02-18 13:50:00,84.92,84.94,84.76,84.78,22800.0,76.1786,76.1965,76.0351,76.053,22800.0
2015-02-18 14:00:00,84.8,85.16,84.8,85.0,49200.0,76.0709,76.3939,76.0709,76.2504,49200.0
2015-02-18 14:10:00,85.04,85.18,84.91,84.92,30200.0,76.2862,76.4118,76.1696,76.1786,30200.0
2015-02-18 14:20:00,84.97,85.12,84.9,84.94,23200.0,76.2234,76.358,76.1607,76.1965,23200.0
2015-02-18 14:30:00,84.97,85.03,84.89,84.97,14400.0,76.2234,76.2773,76.1517,76.2234,14400.0
2015-02-18 14:40:00,85.03,85.21,85.01,85.19,26100.0,76.2773,76.4387,76.2593,76.4208,26100.0
2015-02-18 14:50:00,85.22,85.39,85.16,85.26,51300.0,76.4477,76.6002,76.3939,76.4836,51300.0
2015-02-18 15:00:00,85.27,85.4,85.26,85.37,52000.0,76.4926,76.6092,76.4836,76.5823,52000.0
2015-02-18 15:10:00,85.38,85.48,85.34,85.45,178600.0,76.5912,76.681,76.5554,76.654,178600.0
2015-02-18 15:20:00,85.45,85.45,85.27,85.36,33300.0,76.654,76.654,76.4926,76.5733,33300.0
2015-02-18 15:30:00,85.36,85.38,85.23,85.28,42800.0,76.5733,76.5912,76.4567,76.5015,42800.0
2015-02-18 15:40:00,85.27,85.29,85.02,85.13,73100.0,76.4926,76.5105,76.2683,76.367,73100.0
2015-02-18 15:50:00,85.13,85.38,85.09,85.36,145500.0,76.367,76.5912,76.3311,76.5733,145500.0
2015-02-19 09:30:00,85.18,85.35,84.31,84.48,85100.0,76.4118,76.5643,75.6314,75.7839,85100.0
2015-02-19 09:40:00,84.56,85.12,84.43,85.05,124600.0,75.8557,76.358,75.739,76.2952,124600.0
2015-02-19 09:50:00,85.05,85.12,84.91,85.08,66300.0,76.2952,76.358,76.1696,76.3221,66300.0
2015-02-19 10:00:00,85.05,85.08,84.76,84.8,75400.0,76.2952,76.3221,76.0351,76.0709,75400.0
2015-02-19 10:10:00,84.81,84.9,84.77,84.82,65800.0,76.0799,76.1607,76.044,76.0889,65800.0
2015-02-19 10:20:00,84.84,84.85,84.56,84.7,59700.0,76.1068,76.1158,75.8557,75.9812,59700.0
2015-02-19 10:30:00,84.71,84.74,84.65,84.71,59300.0,75.9902,76.0171,75.9364,75.9902,59300.0
2015-02-19 10:40:00,84.72,84.72,84.49,84.51,66400.0,75.9992,75.9992,75.7929,75.8108,66400.0
2015-02-19 10:50:00,84.51,84.54,84.28,84.4,53800.0,75.8108,75.8377,75.6045,75.7121,53800.0
2015-02-19 11:00:00,84.4,84.55,84.4,84.5,44700.0,75.7121,75.8467,75.7121,75.8018,44700.0
2015-02-19 11:10:00,84.5,84.81,84.49,84.78,44200.0,75.8018,76.0799,75.7929,76.053,44200.0
2015-02-19 11:20:00,84.81,85.11,84.8,85.04,38900.0,76.0799,76.349,76.0709,76.2862,38900.0
2015-02-19 11:30:00,85.05,85.12,84.92,84.96,53700.0,76.2952,76.358,76.1786,76.2145,53700.0
2015-02-19 11:40:00,85.0,85.05,84.92,84.92,37500.0,76.2504,76.2952,76.1786,76.1786,37500.0
2015-02-19 11:50:00,84.91,85.04,84.81,84.92,37100.0,76.1696,76.2862,76.0799,76.1786,37100.0
2015-02-19 12:00:00,84.91,84.99,84.66,84.81,26500.0,76.1696,76.2414,75.9454,76.0799,26500.0
2015-02-19 12:10:00,84.81,85.01,84.79,84.95,38400.0,76.0799,76.2593,76.062,76.2055,38400.0
2015-02-19 12:20:00,84.91,85.13,84.9,85.1,23700.0,76.1696,76.367,76.1607,76.3401,23700.0
2015-02-19 12:30:00,85.1,85.15,84.88,84.89,29600.0,76.3401,76.3849,76.1427,76.1517,29600.0
2015-02-19 12:40:00,84.88,85.05,84.82,85.02,25700.0,76.1427,76.2952,76.0889,76.2683,25700.0
2015-02-19 12:50:00,85.04,85.13,85.0,85.11,24700.0,76.2862,76.367,76.2504,76.349,24700.0
2015-02-19 13:00:00,85.11,85.19,85.0,85.15,53200.0,76.349,76.4208,76.2504,76.3849,53200.0
2015-02-19 13:10:00,85.12,85.35,85.12,85.32,22400.0,76.358,76.5643,76.358,76.5374,22400.0
2015-02-19 13:20:00,85.32,85.43,85.3,85.37,27400.0,76.5374,76.6361,76.5195,76.5823,27400.0
2015-02-19 13:30:00,85.38,85.64,85.33,85.47,41600.0,76.5912,76.8245,76.5464,76.672,41600.0
2015-02-19 13:40:00,85.49,85.59,85.4,85.5,31300.0,76.6899,76.7796,76.6092,76.6989,31300.0
2015-02-19 13:50:00,85.53,85.67,85.49,85.63,21400.0,76.7258,76.8514,76.6899,76.8155,21400.0
2015-02-19 14:00:00,85.62,85.65,85.51,85.51,31500.0,76.8065,76.8335,76.7079,76.7079,31500.0
2015-02-19 14:10:00,85.5,85.55,85.21,85.25,42300.0,76.6989,76.7437,76.4387,76.4746,42300.0
2015-02-19 14:20:00,85.27,85.33,85.13,85.33,20000.0,76.4926,76.5464,76.367,76.5464,20000.0
2015-02-19 14:30:00,85.34,85.49,85.31,85.44,21500.0,76.5554,76.6899,76.5285,76.6451,21500.0
2015-02-19 14:40:00,85.44,85.6,85.4,85.49,26500.0,76.6451,76.7886,76.6092,76.6899,26500.0
2015-02-19 14:50:00,85.48,85.66,85.47,85.62,42400.0,76.681,76.8424,76.672,76.8065,42400.0
2015-02-19 15:00:00,85.62,85.67,85.5,85.53,46900.0,76.8065,76.8514,76.6989,76.7258,46900.0
2015-02-19 15:10:00,85.56,85.56,85.38,85.42,36400.0,76.7527,76.7527,76.5912,76.6271,36400.0
2015-02-19 15:20:00,85.44,85.59,85.41,85.57,53000.0,76.6451,76.7796,76.6182,76.7617,53000.0
2015-02-19 15:30:00,85.57,85.66,85.47,85.53,57200.0,76.7617,76.8424,76.672,76.7258,57200.0
2015-02-19 15:40:00,85.52,85.6,85.46,85.47,72900.0,76.7168,76.7886,76.663,76.672,72900.0
2015-02-19 15:50:00,85.48,85.69,85.43,85.66,152100.0,76.681,76.8693,76.6361,76.8424,152100.0
2015-02-20 09:30:00,85.61,85.7,84.72,84.78,100700.0,76.7976,76.8783,75.9992,76.053,100700.0
2015-02-20 09:40:00,84.88,84.88,84.5,84.57,66900.0,76.1427,76.1427,75.8018,75.8646,66900.0
2015-02-20 09:50:00,84.61,84.63,84.15,84.37,121900.0,75.9005,75.9184,75.4879,75.6852,121900.0
2015-02-20 10:00:00,84.36,84.45,84.21,84.39,50600.0,75.6762,75.757,75.5417,75.7032,50600.0
2015-02-20 10:10:00,84.44,84.75,84.4,84.61,52000.0,75.748,76.0261,75.7121,75.9005,52000.0
2015-02-20 10:20:00,84.64,84.72,84.5,84.63,38400.0,75.9274,75.9992,75.8018,75.9184,38400.0
2015-02-20 10:30:00,84.64,84.81,84.39,84.7,88300.0,75.9274,76.0799,75.7032,75.9812,88300.0
2015-02-20 10:40:00,84.77,84.82,84.57,84.59,88800.0,76.044,76.0889,75.8646,75.8826,88800.0
2015-02-20 10:50:00,84.6,84.74,84.56,84.7,42600.0,75.8915,76.0171,75.8557,75.9812,42600.0
2015-02-20 11:00:00,84.74,84.95,84.7,84.76,62800.0,76.0171,76.2055,75.9812,76.0351,62800.0
2015-02-20 11:10:00,84.77,84.84,84.56,84.56,33900.0,76.044,76.1068,75.8557,75.8557,33900.0
2015-02-20 11:20:00,84.57,84.65,84.51,84.59,20300.0,75.8646,75.9364,75.8108,75.8826,20300.0
2015-02-20 11:30:00,84.59,84.7,84.58,84.63,14500.0,75.8826,75.9812,75.8736,75.9184,14500.0
2015-02-20 11:40:00,84.67,84.85,84.65,84.75,15000.0,75.9543,76.1158,75.9364,76.0261,15000.0
2015-02-20 11:50:00,84.74,84.75,84.66,84.71,11100.0,76.0171,76.0261,75.9454,75.9902,11100.0
2015-02-20 12:00:00,84.75,85.04,84.71,85.02,80500.0,76.0261,76.2862,75.9902,76.2683,80500.0
2015-02-20 12:10:00,85.02,85.07,84.96,84.98,48200.0,76.2683,76.3132,76.2145,76.2324,48200.0
2015-02-20 12:20:00,84.95,84.95,84.62,84.65,26500.0,76.2055,76.2055,75.9095,75.9364,26500.0
2015-02-20 12:30:00,84.65,84.92,84.54,84.7,20700.0,75.9364,76.1786,75.8377,75.9812,20700.0
2015-02-20 12:40:00,84.74,84.97,84.71,84.82,30800.0,76.0171,76.2234,75.9902,76.0889,30800.0
2015-02-20 12:50:00,84.85,85.0,84.84,84.91,24800.0,76.1158,76.2504,76.1068,76.1696,24800.0
2015-02-20 13:00:00,84.91,84.98,84.81,84.9,37100.0,76.1696,76.2324,76.0799,76.1607,37100.0
2015-02-20 13:10:00,84.9,84.97,84.77,84.78,37900.0,76.1607,76.2234,76.044,76.053,37900.0
2015-02-20 13:20:00,84.82,84.98,84.81,84.89,13300.0,76.0889,76.2324,76.0799,76.1517,13300.0
2015-02-20 13:30:00,84.87,84.95,84.82,84.9,19900.0,76.1337,76.2055,76.0889,76.1607,19900.0
2015-02-20 13:40:00,84.88,84.9,84.69,84.69,13000.0,76.1427,76.1607,75.9723,75.9723,13000.0
2015-02-20 13:50:00,84.7,84.73,84.62,84.66,15800.0,75.9812,76.0082,75.9095,75.9454,15800.0
2015-02-20 14:00:00,84.71,84.81,84.64,84.64,25500.0,75.9902,76.0799,75.9274,75.9274,25500.0
2015-02-20 14:10:00,84.64,84.77,84.53,84.53,19200.0,75.9274,76.044,75.8287,75.8287,19200.0
2015-02-20 14:20:00,84.53,84.73,84.51,84.66,22800.0,75.8287,76.0082,75.8108,75.9454,22800.0
2015-02-20 14:30:00,84.64,84.68,84.49,84.56,31700.0,75.9274,75.9633,75.7929,75.8557,31700.0
2015-02-20 14:40:00,84.54,84.59,84.35,84.41,39800.0,75.8377,75.8826,75.6673,75.7211,39800.0
2015-02-20 14:50:00,84.45,84.59,84.36,84.43,40200.0,75.757,75.8826,75.6762,75.739,40200.0
2015-02-20 15:00:00,84.45,84.69,84.43,84.65,50400.0,75.757,75.9723,75.739,75.9364,50400.0
2015-02-20 15:10:00,84.64,84.75,84.61,84.63,64900.0,75.9274,76.0261,75.9005,75.9184,64900.0
2015-02-20 15:20:00,84.67,84.82,84.63,84.68,43700.0,75.9543,76.0889,75.9184,75.9633,43700.0
2015-02-20 15:30:00,84.67,84.81,84.64,84.7,60500.0,75.9543,76.0799,75.9274,75.9812,60500.0
2015-02-20 15:40:00,84.7,84.72,84.62,84.64,61500.0,75.9812,75.9992,75.9095,75.9274,61500.0
2015-02-20 15:50:00,84.63,84.72,84.52,84.65,167000.0,75.9184,75.9992,75.8198,75.9364,167000.0
2015-02-23 09:30:00,84.6,84.66,84.13,84.35,63600.0,75.8915,75.9454,75.4699,75.6673,63600.0
2015-02-23 09:40:00,84.31,84.49,84.25,84.38,39500.0,75.6314,75.7929,75.5776,75.6942,39500.0
2015-02-23 09:50:00,84.38,84.49,84.26,84.3,34200.0,75.6942,75.7929,75.5865,75.6224,34200.0
2015-02-23 10:00:00,84.3,84.33,84.13,84.18,59100.0,75.6224,75.6493,75.4699,75.5148,59100.0
2015-02-23 10:10:00,84.17,84.23,83.63,83.78,65200.0,75.5058,75.5596,75.0214,75.1559,65200.0
2015-02-23 10:20:00,83.79,83.97,83.69,83.94,44200.0,75.1649,75.3264,75.0752,75.2995,44200.0
2015-02-23 10:30:00,83.94,84.02,83.88,83.96,55600.0,75.2995,75.3712,75.2457,75.3174,55600.0
2015-02-23 10:40:00,83.98,84.02,83.7,83.71,62000.0,75.3354,75.3712,75.0842,75.0932,62000.0
2015-02-23 10:50:00,83.73,84.12,83.71,84.04,54700.0,75.1111,75.4609,75.0932,75.3892,54700.0
2015-02-23 11:00:00,84.04,84.04,83.86,83.86,39400.0,75.3892,75.3892,75.2277,75.2277,39400.0
2015-02-23 11:10:00,83.85,83.92,83.75,83.92,32400.0,75.2187,75.2815,75.129,75.2815,32400.0
2015-02-23 11:20:00,83.92,84.02,83.92,83.97,47600.0,75.2815,75.3712,75.2815,75.3264,47600.0
2015-02-23 11:30:00,83.99,84.06,83.89,83.89,35600.0,75.3443,75.4071,75.2546,75.2546,35600.0
2015-02-23 11:40:00,83.9,84.04,83.9,83.99,36100.0,75.2636,75.3892,75.2636,75.3443,36100.0
2015-02-23 11:50:00,83.98,84.04,83.81,84.04,25200.0,75.3354,75.3892,75.1829,75.3892,25200.0
2015-02-23 12:00:00,84.06,84.42,84.03,84.42,29800.0,75.4071,75.7301,75.3802,75.7301,29800.0
2015-02-23 12:10:00,84.41,84.65,84.4,84.52,49100.0,75.7211,75.9364,75.7121,75.8198,49100.0
2015-02-23 12:20:00,84.52,84.64,84.51,84.62,22700.0,75.8198,75.9274,75.8108,75.9095,22700.0
2015-02-23 12:30:00,84.62,84.69,84.48,84.48,19600.0,75.9095,75.9723,75.7839,75.7839,19600.0
2015-02-23 12:40:00,84.46,84.46,84.35,84.42,14200.0,75.7659,75.7659,75.6673,75.7301,14200.0
2015-02-23 12:50:00,84.42,84.64,84.42,84.61,17400.0,75.7301,75.9274,75.7301,75.9005,17400.0
2015-02-23 13:00:00,84.62,84.64,84.45,84.46,23200.0,75.9095,75.9274,75.757,75.7659,23200.0
2015-02-23 13:10:00,84.45,84.48,84.35,84.37,20500.0,75.757,75.7839,75.6673,75.6852,20500.0
2015-02-23 13:20:00,84.37,84.54,84.37,84.5,27000.0,75.6852,75.8377,75.6852,75.8018,27000.0
2015-02-23 13:30:00,84.49,84.67,84.32,84.33,28000.0,75.7929,75.9543,75.6404,75.6493,28000.0
2015-02-23 13:40:00,84.34,84.35,84.18,84.2,27400.0,75.6583,75.6673,75.5148,75.5327,27400.0
2015-02-23 13:50:00,84.22,84.25,84.18,84.19,15100.0,75.5507,75.5776,75.5148,75.5237,15100.0
2015-02-23 14:00:00,84.2,84.33,84.04,84.06,34300.0,75.5327,75.6493,75.3892,75.4071,34300.0
2015-02-23 14:10:00,84.05,84.33,84.05,84.3,24100.0,75.3982,75.6493,75.3982,75.6224,24100.0
2015-02-23 14:20:00,84.29,84.39,84.27,84.34,34600.0,75.6134,75.7032,75.5955,75.6583,34600.0
2015-02-23 14:30:00,84.34,84.43,84.3,84.39,17200.0,75.6583,75.739,75.6224,75.7032,17200.0
2015-02-23 14:40:00,84.41,84.5,84.28,84.48,31700.0,75.7211,75.8018,75.6045,75.7839,31700.0
2015-02-23 14:50:00,84.46,84.55,84.45,84.47,23900.0,75.7659,75.8467,75.757,75.7749,23900.0
2015-02-23 15:00:00,84.47,84.49,84.2,84.31,53200.0,75.7749,75.7929,75.5327,75.6314,53200.0
2015-02-23 15:10:00,84.31,84.41,84.29,84.34,48400.0,75.6314,75.7211,75.6134,75.6583,48400.0
2015-02-23 15:20:00,84.34,84.43,84.28,84.4,30700.0,75.6583,75.739,75.6045,75.7121,30700.0
2015-02-23 15:30:00,84.4,84.53,84.39,84.45,32000.0,75.7121,75.8287,75.7032,75.757,32000.0
2015-02-23 15:40:00,84.47,84.6,84.47,84.53,63000.0,75.7749,75.8915,75.7749,75.8287,63000.0
2015-02-23 15:50:00,84.54,84.58,84.47,84.49,130600.0,75.8377,75.8736,75.7749,75.7929,130600.0
2015-02-24 09:30:00,84.66,84.93,84.05,84.09,100400.0,75.9454,76.1876,75.3982,75.434,100400.0
2015-02-24 09:40:00,84.09,84.24,83.95,83.96,60400.0,75.434,75.5686,75.3084,75.3174,60400.0
2015-02-24 09:50:00,83.99,84.08,83.64,83.87,64100.0,75.3443,75.4251,75.0304,75.2367,64100.0
2015-02-24 10:00:00,83.9,84.37,83.62,84.28,57300.0,75.2636,75.6852,75.0124,75.6045,57300.0
2015-02-24 10:10:00,84.31,84.47,84.1,84.46,52800.0,75.6314,75.7749,75.443,75.7659,52800.0
2015-02-24 10:20:00,84.49,84.77,84.41,84.41,68400.0,75.7929,76.044,75.7211,75.7211,68400.0
2015-02-24 10:30:00,84.43,84.6,84.43,84.47,34500.0,75.739,75.8915,75.739,75.7749,34500.0
2015-02-24 10:40:00,84.48,84.6,84.4,84.49,34600.0,75.7839,75.8915,75.7121,75.7929,34600.0
2015-02-24 10:50:00,84.49,84.6,84.47,84.55,24700.0,75.7929,75.8915,75.7749,75.8467,24700.0
2015-02-24 11:00:00,84.57,84.6,84.46,84.46,39500.0,75.8646,75.8915,75.7659,75.7659,39500.0
2015-02-24 11:10:00,84.46,84.6,84.39,84.6,28500.0,75.7659,75.8915,75.7032,75.8915,28500.0
2015-02-24 11:20:00,84.56,84.68,84.56,84.65,27500.0,75.8557,75.9633,75.8557,75.9364,27500.0
2015-02-24 11:30:00,84.66,84.67,84.55,84.58,25400.0,75.9454,75.9543,75.8467,75.8736,25400.0
2015-02-24 11:40:00,84.59,84.63,84.54,84.62,37000.0,75.8826,75.9184,75.8377,75.9095,37000.0
2015-02-24 11:50:00,84.61,84.62,84.52,84.56,21600.0,75.9005,75.9095,75.8198,75.8557,21600.0
2015-02-24 12:00:00,84.53,84.61,84.42,84.6,24900.0,75.8287,75.9005,75.7301,75.8915,24900.0
2015-02-24 12:10:00,84.6,84.62,84.49,84.56,30100.0,75.8915,75.9095,75.7929,75.8557,30100.0
2015-02-24 12:20:00,84.55,84.61,84.4,84.45,31800.0,75.8467,75.9005,75.7121,75.757,31800.0
2015-02-24 12:30:00,84.43,84.43,84.12,84.22,39000.0,75.739,75.739,75.4609,75.5507,39000.0
2015-02-24 12:40:00,84.23,84.31,84.12,84.18,34300.0,75.5596,75.6314,75.4609,75.5148,34300.0
2015-02-24 12:50:00,84.2,84.55,84.18,84.55,18100.0,75.5327,75.8467,75.5148,75.8467,18100.0
2015-02-24 13:00:00,84.53,84.69,84.43,84.56,31500.0,75.8287,75.9723,75.739,75.8557,31500.0
2015-02-24 13:10:00,84.58,84.72,84.57,84.64,21900.0,75.8736,75.9992,75.8646,75.9274,21900.0
2015-02-24 13:20:00,84.61,84.93,84.61,84.92,26000.0,75.9005,76.1876,75.9005,76.1786,26000.0
2015-02-24 13:30:00,84.91,84.98,84.85,84.92,28400.0,76.1696,76.2324,76.1158,76.1786,28400.0
2015-02-24 13:40:00,84.93,85.0,84.92,84.97,21300.0,76.1876,76.2504,76.1786,76.2234,21300.0
2015-02-24 13:50:00,84.97,85.1,84.92,85.1,23300.0,76.2234,76.3401,76.1786,76.3401,23300.0
2015-02-24 14:00:00,85.08,85.22,85.0,85.08,31000.0,76.3221,76.4477,76.2504,76.3221,31000.0
2015-02-24 14:10:00,85.04,85.19,84.98,85.19,30800.0,76.2862,76.4208,76.2324,76.4208,30800.0
2015-02-24 14:20:00,85.17,85.27,85.04,85.04,31900.0,76.4029,76.4926,76.2862,76.2862,31900.0
2015-02-24 14:30:00,85.07,85.25,85.06,85.24,32100.0,76.3132,76.4746,76.3042,76.4657,32100.0
2015-02-24 14:40:00,85.25,85.37,85.22,85.34,28000.0,76.4746,76.5823,76.4477,76.5554,28000.0
2015-02-24 14:50:00,85.35,85.35,85.09,85.21,35200.0,76.5643,76.5643,76.3311,76.4387,35200.0
2015-02-24 15:00:00,85.22,85.31,85.18,85.23,24300.0,76.4477,76.5285,76.4118,76.4567,24300.0
2015-02-24 15:10:00,85.25,85.38,85.23,85.36,20300.0,76.4746,76.5912,76.4567,76.5733,20300.0
2015-02-24 15:20:00,85.38,85.57,85.34,85.52,50600.0,76.5912,76.7617,76.5554,76.7168,50600.0
2015-02-24 15:30:00,85.52,85.66,85.46,85.65,87900.0,76.7168,76.8424,76.663,76.8335,87900.0
2015-02-24 15:40:00,85.64,85.78,85.61,85.67,204800.0,76.8245,76.9501,76.7976,76.8514,204800.0
2015-02-24 15:50:00,85.68,85.93,85.66,85.91,232500.0,76.8604,77.0846,76.8424,77.0667,232500.0
2015-02-25 09:30:00,85.51,85.85,85.2,85.42,101800.0,76.7079,77.0129,76.4298,76.6271,101800.0
2015-02-25 09:40:00,85.6,85.6,85.02,85.13,32200.0,76.7886,76.7886,76.2683,76.367,32200.0
2015-02-25 09:50:00,85.25,85.25,84.72,85.0,42000.0,76.4746,76.4746,75.9992,76.2504,42000.0
2015-02-25 10:00:00,84.91,85.39,84.84,85.37,40500.0,76.1696,76.6002,76.1068,76.5823,40500.0
2015-02-25 10:10:00,85.39,85.75,85.39,85.5,73400.0,76.6002,76.9232,76.6002,76.6989,73400.0
2015-02-25 10:20:00,85.44,85.57,85.17,85.41,42900.0,76.6451,76.7617,76.4029,76.6182,42900.0
2015-02-25 10:30:00,85.37,85.54,85.27,85.34,37400.0,76.5823,76.7348,76.4926,76.5554,37400.0
2015-02-25 10:40:00,85.3,85.53,85.19,85.39,38500.0,76.5195,76.7258,76.4208,76.6002,38500.0
2015-02-25 10:50:00,85.44,85.44,85.22,85.25,21200.0,76.6451,76.6451,76.4477,76.4746,21200.0
2015-02-25 11:00:00,85.25,85.29,85.1,85.12,42800.0,76.4746,76.5105,76.3401,76.358,42800.0
2015-02-25 11:10:00,85.11,85.28,85.02,85.23,21400.0,76.349,76.5015,76.2683,76.4567,21400.0
2015-02-25 11:20:00,85.26,85.36,85.11,85.25,17200.0,76.4836,76.5733,76.349,76.4746,17200.0
2015-02-25 11:30:00,85.26,85.27,85.02,85.27,28600.0,76.4836,76.4926,76.2683,76.4926,28600.0
2015-02-25 11:40:00,85.27,85.36,85.22,85.28,34400.0,76.4926,76.5733,76.4477,76.5015,34400.0
2015-02-25 11:50:00,85.24,85.34,85.06,85.11,25600.0,76.4657,76.5554,76.3042,76.349,25600.0
2015-02-25 12:00:00,85.1,85.1,84.94,84.94,35400.0,76.3401,76.3401,76.1965,76.1965,35400.0
2015-02-25 12:10:00,84.95,85.0,84.85,84.93,17800.0,76.2055,76.2504,76.1158,76.1876,17800.0
2015-02-25 12:20:00,84.92,84.97,84.88,84.92,11400.0,76.1786,76.2234,76.1427,76.1786,11400.0
2015-02-25 12:30:00,84.91,84.93,84.77,84.77,14200.0,76.1696,76.1876,76.044,76.044,14200.0
2015-02-25 12:40:00,84.78,84.87,84.71,84.87,26700.0,76.053,76.1337,75.9902,76.1337,26700.0
2015-02-25 12:50:00,84.85,84.93,84.8,84.86,17600.0,76.1158,76.1876,76.0709,76.1248,17600.0
2015-02-25 13:00:00,84.84,84.88,84.8,84.87,18700.0,76.1068,76.1427,76.0709,76.1337,18700.0
2015-02-25 13:10:00,84.89,85.0,84.88,84.96,18100.0,76.1517,76.2504,76.1427,76.2145,18100.0
2015-02-25 13:20:00,84.95,85.01,84.95,84.97,25800.0,76.2055,76.2593,76.2055,76.2234,25800.0
2015-02-25 13:30:00,84.98,85.01,84.9,84.92,25400.0,76.2324,76.2593,76.1607,76.1786,25400.0
2015-02-25 13:40:00,84.94,85.0,84.94,85.0,16900.0,76.1965,76.2504,76.1965,76.2504,16900.0
2015-02-25 13:50:00,85.0,85.07,84.84,84.98,26800.0,76.2504,76.3132,76.1068,76.2324,26800.0
2015-02-25 14:00:00,85.0,85.05,84.82,84.87,18800.0,76.2504,76.2952,76.0889,76.1337,18800.0
2015-02-25 14:10:00,84.85,84.93,84.8,84.82,32000.0,76.1158,76.1876,76.0709,76.0889,32000.0
2015-02-25 14:20:00,84.82,84.88,84.8,84.88,25900.0,76.0889,76.1427,76.0709,76.1427,25900.0
2015-02-25 14:30:00,84.88,84.9,84.78,84.8,45500.0,76.1427,76.1607,76.053,76.0709,45500.0
2015-02-25 14:40:00,84.8,84.86,84.63,84.67,59200.0,76.0709,76.1248,75.9184,75.9543,59200.0
2015-02-25 14:50:00,84.66,84.83,84.47,84.81,30500.0,75.9454,76.0979,75.7749,76.0799,30500.0
2015-02-25 15:00:00,84.79,84.8,84.53,84.61,24800.0,76.062,76.0709,75.8287,75.9005,24800.0
2015-02-25 15:10:00,84.64,84.73,84.63,84.64,29200.0,75.9274,76.0082,75.9184,75.9274,29200.0
2015-02-25 15:20:00,84.64,84.65,84.53,84.63,39400.0,75.9274,75.9364,75.8287,75.9184,39400.0
2015-02-25 15:30:00,84.65,84.71,84.57,84.71,31300.0,75.9364,75.9902,75.8646,75.9902,31300.0
2015-02-25 15:40:00,84.69,84.83,84.65,84.78,29900.0,75.9723,76.0979,75.9364,76.053,29900.0
2015-02-25 15:50:00,84.78,84.97,84.76,84.91,96800.0,76.053,76.2234,76.0351,76.1696,96800.0
2015-02-26 09:30:00,84.92,85.47,84.9,85.05,71500.0,76.1786,76.672,76.1607,76.2952,71500.0
2015-02-26 09:40:00,85.05,85.26,84.92,84.98,82400.0,76.2952,76.4836,76.1786,76.2324,82400.0
2015-02-26 09:50:00,84.99,85.02,84.27,84.28,91700.0,76.2414,76.2683,75.5955,75.6045,91700.0
2015-02-26 10:00:00,84.25,84.6,84.12,84.5,52200.0,75.5776,75.8915,75.4609,75.8018,52200.0
2015-02-26 10:10:00,84.51,85.06,84.4,85.05,69100.0,75.8108,76.3042,75.7121,76.2952,69100.0
2015-02-26 10:20:00,85.0,85.48,85.0,85.48,28900.0,76.2504,76.681,76.2504,76.681,28900.0
2015-02-26 10:30:00,85.44,85.79,85.37,85.6,46400.0,76.6451,76.959,76.5823,76.7886,46400.0
2015-02-26 10:40:00,85.62,85.8,85.6,85.64,27100.0,76.8065,76.968,76.7886,76.8245,27100.0
2015-02-26 10:50:00,85.66,85.85,85.64,85.83,16200.0,76.8424,77.0129,76.8245,76.9949,16200.0
2015-02-26 11:00:00,85.89,85.99,85.84,85.91,36900.0,77.0487,77.1385,77.0039,77.0667,36900.0
2015-02-26 11:10:00,85.9,86.04,85.8,85.98,35300.0,77.0577,77.1833,76.968,77.1295,35300.0
2015-02-26 11:20:00,85.95,86.0,85.71,85.71,17100.0,77.1026,77.1474,76.8873,76.8873,17100.0
2015-02-26 11:30:00,85.77,85.84,85.68,85.69,20100.0,76.9411,77.0039,76.8604,76.8693,20100.0
2015-02-26 11:40:00,85.68,85.7,85.44,85.49,35900.0,76.8604,76.8783,76.6451,76.6899,35900.0
2015-02-26 11:50:00,85.49,85.56,85.41,85.56,24800.0,76.6899,76.7527,76.6182,76.7527,24800.0
2015-02-26 12:00:00,85.56,85.67,85.47,85.47,15200.0,76.7527,76.8514,76.672,76.672,15200.0
2015-02-26 12:10:00,85.47,85.65,85.11,85.14,43900.0,76.672,76.8335,76.349,76.376,43900.0
2015-02-26 12:20:00,85.15,85.53,85.12,85.34,13300.0,76.3849,76.7258,76.358,76.5554,13300.0
2015-02-26 12:30:00,85.37,85.55,85.26,85.55,10900.0,76.5823,76.7437,76.4836,76.7437,10900.0
2015-02-26 12:40:00,85.55,85.69,85.49,85.63,17600.0,76.7437,76.8693,76.6899,76.8155,17600.0
2015-02-26 12:50:00,85.59,85.62,85.29,85.29,15800.0,76.7796,76.8065,76.5105,76.5105,15800.0
2015-02-26 13:00:00,85.31,85.51,85.28,85.48,17200.0,76.5285,76.7079,76.5015,76.681,17200.0
2015-02-26 13:10:00,85.43,85.47,85.34,85.36,8500.0,76.6361,76.672,76.5554,76.5733,8500.0
2015-02-26 13:20:00,85.38,85.38,85.21,85.22,45400.0,76.5912,76.5912,76.4387,76.4477,45400.0
2015-02-26 13:30:00,85.22,85.36,85.19,85.32,12100.0,76.4477,76.5733,76.4208,76.5374,12100.0
2015-02-26 13:40:00,85.35,85.45,85.31,85.37,17000.0,76.5643,76.654,76.5285,76.5823,17000.0
2015-02-26 13:50:00,85.37,85.47,85.32,85.38,12700.0,76.5823,76.672,76.5374,76.5912,12700.0
2015-02-26 14:00:00,85.37,85.59,85.37,85.56,36700.0,76.5823,76.7796,76.5823,76.7527,36700.0
2015-02-26 14:10:00,85.56,85.6,85.26,85.3,42000.0,76.7527,76.7886,76.4836,76.5195,42000.0
2015-02-26 14:20:00,85.28,85.35,85.19,85.21,35300.0,76.5015,76.5643,76.4208,76.4387,35300.0
2015-02-26 14:30:00,85.18,85.27,85.1,85.2,36700.0,76.4118,76.4926,76.3401,76.4298,36700.0
2015-02-26 14:40:00,85.2,85.21,85.02,85.06,40000.0,76.4298,76.4387,76.2683,76.3042,40000.0
2015-02-26 14:50:00,85.05,85.18,85.02,85.17,23900.0,76.2952,76.4118,76.2683,76.4029,23900.0
2015-02-26 15:00:00,85.12,85.17,84.88,85.12,40200.0,76.358,76.4029,76.1427,76.358,40200.0
2015-02-26 15:10:00,85.1,85.16,85.02,85.15,31800.0,76.3401,76.3939,76.2683,76.3849,31800.0
2015-02-26 15:20:00,85.15,85.17,84.97,85.05,39600.0,76.3849,76.4029,76.2234,76.2952,39600.0
2015-02-26 15:30:00,85.09,85.15,85.02,85.06,26600.0,76.3311,76.3849,76.2683,76.3042,26600.0
2015-02-26 15:40:00,85.06,85.16,85.03,85.03,56300.0,76.3042,76.3939,76.2773,76.2773,56300.0
2015-02-26 15:50:00,85.04,85.1,84.86,84.96,233600.0,76.2862,76.3401,76.1248,76.2145,233600.0
2015-02-27 09:30:00,85.34,85.5,84.85,84.91,61400.0,76.5554,76.6989,76.1158,76.1696,61400.0
2015-02-27 09:40:00,84.91,84.93,84.52,84.65,41100.0,76.1696,76.1876,75.8198,75.9364,41100.0
2015-02-27 09:50:00,84.66,85.28,84.52,85.27,52600.0,75.9454,76.5015,75.8198,76.4926,52600.0
2015-02-27 10:00:00,85.27,85.46,85.14,85.18,18000.0,76.4926,76.663,76.376,76.4118,18000.0
2015-02-27 10:10:00,85.21,85.42,84.97,85.4,10600.0,76.4387,76.6271,76.2234,76.6092,10600.0
2015-02-27 10:20:00,85.4,85.75,85.37,85.64,13000.0,76.6092,76.9232,76.5823,76.8245,13000.0
2015-02-27 10:30:00,85.65,85.77,85.47,85.6,23600.0,76.8335,76.9411,76.672,76.7886,23600.0
2015-02-27 10:40:00,85.6,85.8,85.48,85.74,43500.0,76.7886,76.968,76.681,76.9142,43500.0
2015-02-27 10:50:00,85.76,85.87,85.64,85.79,24600.0,76.9321,77.0308,76.8245,76.959,24600.0
2015-02-27 11:00:00,85.8,85.84,85.75,85.77,38500.0,76.968,77.0039,76.9232,76.9411,38500.0
2015-02-27 11:10:00,85.76,85.94,85.76,85.86,30500.0,76.9321,77.0936,76.9321,77.0218,30500.0
2015-02-27 11:20:00,85.82,85.83,85.48,85.5,67600.0,76.986,76.9949,76.681,76.6989,67600.0
2015-02-27 11:30:00,85.49,85.58,85.38,85.42,23100.0,76.6899,76.7707,76.5912,76.6271,23100.0
2015-02-27 11:40:00,85.43,85.6,85.36,85.57,33100.0,76.6361,76.7886,76.5733,76.7617,33100.0
2015-02-27 11:50:00,85.55,85.62,85.51,85.54,16300.0,76.7437,76.8065,76.7079,76.7348,16300.0
2015-02-27 12:00:00,85.56,85.6,85.52,85.55,14700.0,76.7527,76.7886,76.7168,76.7437,14700.0
2015-02-27 12:10:00,85.55,85.6,85.51,85.58,23800.0,76.7437,76.7886,76.7079,76.7707,23800.0
2015-02-27 12:20:00,85.58,85.68,85.56,85.61,20000.0,76.7707,76.8604,76.7527,76.7976,20000.0
2015-02-27 12:30:00,85.61,85.65,85.53,85.57,27400.0,76.7976,76.8335,76.7258,76.7617,27400.0
2015-02-27 12:40:00,85.56,85.58,85.47,85.52,13600.0,76.7527,76.7707,76.672,76.7168,13600.0
2015-02-27 12:50:00,85.52,85.53,85.34,85.41,10500.0,76.7168,76.7258,76.5554,76.6182,10500.0
2015-02-27 13:00:00,85.37,85.39,85.33,85.37,6100.0,76.5823,76.6002,76.5464,76.5823,6100.0
2015-02-27 13:10:00,85.37,85.41,85.28,85.31,8300.0,76.5823,76.6182,76.5015,76.5285,8300.0
2015-02-27 13:20:00,85.35,85.49,85.24,85.26,15400.0,76.5643,76.6899,76.4657,76.4836,15400.0
2015-02-27 13:30:00,85.26,85.27,85.01,85.01,15700.0,76.4836,76.4926,76.2593,76.2593,15700.0
2015-02-27 13:40:00,85.05,85.21,85.02,85.2,6100.0,76.2952,76.4387,76.2683,76.4298,6100.0
2015-02-27 13:50:00,85.17,85.29,85.17,85.27,14000.0,76.4029,76.5105,76.4029,76.4926,14000.0
2015-02-27 14:00:00,85.3,85.34,85.25,85.27,13200.0,76.5195,76.5554,76.4746,76.4926,13200.0
2015-02-27 14:10:00,85.25,85.32,85.24,85.27,24600.0,76.4746,76.5374,76.4657,76.4926,24600.0
2015-02-27 14:20:00,85.25,85.45,85.25,85.36,18000.0,76.4746,76.654,76.4746,76.5733,18000.0
2015-02-27 14:30:00,85.34,85.37,85.01,85.04,50300.0,76.5554,76.5823,76.2593,76.2862,50300.0
2015-02-27 14:40:00,85.05,85.15,84.98,85.0,54200.0,76.2952,76.3849,76.2324,76.2504,54200.0
2015-02-27 14:50:00,85.01,85.08,84.92,85.0,45900.0,76.2593,76.3221,76.1786,76.2504,45900.0
2015-02-27 15:00:00,85.0,85.02,84.75,84.76,57500.0,76.2504,76.2683,76.0261,76.0351,57500.0
2015-02-27 15:10:00,84.75,84.93,84.74,84.83,57600.0,76.0261,76.1876,76.0171,76.0979,57600.0
2015-02-27 15:20:00,84.82,85.07,84.81,84.98,64500.0,76.0889,76.3132,76.0799,76.2324,64500.0
2015-02-27 15:30:00,84.97,84.98,84.75,84.81,78000.0,76.2234,76.2324,76.0261,76.0799,78000.0
2015-02-27 15:40:00,84.81,84.99,84.75,84.78,79800.0,76.0799,76.2414,76.0261,76.053,79800.0
2015-02-27 15:50:00,84.78,84.94,84.77,84.89,155300.0,76.053,76.1965,76.044,76.1517,155300.0
2015-03-02 09:30:00,95.1,97.24,95.02,97.02,2824700.0,85.3107,87.2304,85.2389,87.0331,2824700.0
2015-03-02 09:40:00,97.02,97.72,96.92,97.59,1317900.0,87.0331,87.661,86.9434,87.5444,1317900.0
2015-03-02 09:50:00,97.59,97.67,96.28,96.96,1522200.0,87.5444,87.6162,86.3692,86.9792,1522200.0
2015-03-02 10:00:00,96.93,97.19,96.13,96.78,682800.0,86.9523,87.1856,86.2347,86.8178,682800.0
2015-03-02 10:10:00,96.76,97.38,96.76,97.0,736600.0,86.7998,87.356,86.7998,87.0151,736600.0
2015-03-02 10:20:00,97.02,97.25,96.7,97.0,532500.0,87.0331,87.2394,86.746,87.0151,532500.0
2015-03-02 10:30:00,97.01,97.12,96.66,97.06,508500.0,87.0241,87.1228,86.7101,87.0689,508500.0
2015-03-02 10:40:00,97.08,97.59,97.01,97.53,540100.0,87.0869,87.5444,87.0241,87.4906,540100.0
2015-03-02 10:50:00,97.54,98.57,97.49,98.4,1090000.0,87.4995,88.4235,87.4547,88.271,1090000.0
2015-03-02 11:00:00,98.4,99.35,98.35,98.96,745000.0,88.271,89.1232,88.2262,88.7734,745000.0
2015-03-02 11:10:00,98.96,99.0,98.52,98.66,483200.0,88.7734,88.8092,88.3787,88.5042,483200.0
2015-03-02 11:20:00,98.74,99.25,98.49,99.03,362800.0,88.576,89.0335,88.3517,88.8362,362800.0
2015-03-02 11:30:00,99.03,99.9,99.02,99.83,480700.0,88.8362,89.6166,88.8272,89.5538,480700.0
2015-03-02 11:40:00,99.82,99.9,99.14,99.27,272600.0,89.5448,89.6166,88.9348,89.0515,272600.0
2015-03-02 11:50:00,99.25,99.53,99.08,99.29,210300.0,89.0335,89.2847,88.881,89.0694,210300.0
2015-03-02 12:00:00,99.3,99.89,99.29,99.44,388200.0,89.0784,89.6076,89.0694,89.204,388200.0
2015-03-02 12:10:00,99.44,99.47,98.56,98.77,309900.0,89.204,89.2309,88.4145,88.6029,309900.0
2015-03-02 12:20:00,98.76,98.99,98.29,98.45,327100.0,88.5939,88.8003,88.1723,88.3159,327100.0
2015-03-02 12:30:00,98.46,98.79,98.25,98.5,267100.0,88.3248,88.6209,88.1364,88.3607,267100.0
2015-03-02 12:40:00,98.47,98.62,98.27,98.45,223200.0,88.3338,88.4684,88.1544,88.3159,223200.0
2015-03-02 12:50:00,98.46,98.77,98.29,98.77,352400.0,88.3248,88.6029,88.1723,88.6029,352400.0
2015-03-02 13:00:00,98.77,99.0,98.5,98.7,176700.0,88.6029,88.8092,88.3607,88.5401,176700.0
2015-03-02 13:10:00,98.68,98.87,98.63,98.73,146200.0,88.5222,88.6926,88.4773,88.567,146200.0
2015-03-02 13:20:00,98.73,98.76,98.39,98.51,221800.0,88.567,88.5939,88.262,88.3697,221800.0
2015-03-02 13:30:00,98.49,99.03,98.43,98.95,361900.0,88.3517,88.8362,88.2979,88.7644,361900.0
2015-03-02 13:40:00,98.95,99.47,98.89,99.24,365400.0,88.7644,89.2309,88.7106,89.0245,365400.0
2015-03-02 13:50:00,99.27,99.37,99.15,99.25,166600.0,89.0515,89.1412,88.9438,89.0335,166600.0
2015-03-02 14:00:00,99.25,99.27,99.07,99.08,208200.0,89.0335,89.0515,88.872,88.881,208200.0
2015-03-02 14:10:00,99.08,99.13,98.94,99.04,239200.0,88.881,88.9259,88.7554,88.8451,239200.0
2015-03-02 14:20:00,99.03,99.4,98.97,99.27,185500.0,88.8362,89.1681,88.7823,89.0515,185500.0
2015-03-02 14:30:00,99.28,99.39,99.06,99.1,252500.0,89.0604,89.1591,88.8631,88.899,252500.0
2015-03-02 14:40:00,99.1,99.41,99.02,99.35,233500.0,88.899,89.177,88.8272,89.1232,233500.0
2015-03-02 14:50:00,99.35,99.36,98.99,99.15,252000.0,89.1232,89.1322,88.8003,88.9438,252000.0
2015-03-02 15:00:00,99.13,99.48,99.13,99.44,326000.0,88.9259,89.2398,88.9259,89.204,326000.0
2015-03-02 15:10:00,99.44,99.79,99.43,99.74,296300.0,89.204,89.5179,89.195,89.4731,296300.0
2015-03-02 15:20:00,99.76,99.78,99.07,99.14,415700.0,89.491,89.509,88.872,88.9348,415700.0
2015-03-02 15:30:00,99.15,99.28,99.0,99.09,355300.0,88.9438,89.0604,88.8092,88.89,355300.0
2015-03-02 15:40:00,99.1,99.32,98.95,99.31,467300.0,88.899,89.0963,88.7644,89.0873,467300.0
2015-03-02 15:50:00,99.3,99.64,99.27,99.59,993900.0,89.0784,89.3834,89.0515,89.3385,993900.0
2015-03-03 09:30:00,99.95,100.09,98.9,99.29,784300.0,89.6615,89.787,88.7195,89.0694,784300.0
2015-03-03 09:40:00,99.29,99.87,98.38,98.55,447700.0,89.0694,89.5897,88.2531,88.4056,447700.0
2015-03-03 09:50:00,98.65,99.14,98.38,99.05,304300.0,88.4953,88.9348,88.2531,88.8541,304300.0
2015-03-03 10:00:00,99.08,100.03,98.95,99.44,294100.0,88.881,89.7332,88.7644,89.204,294100.0
2015-03-03 10:10:00,99.48,99.56,99.12,99.21,209900.0,89.2398,89.3116,88.9169,88.9976,209900.0
2015-03-03 10:20:00,99.21,99.34,98.61,98.83,279500.0,88.9976,89.1142,88.4594,88.6567,279500.0
2015-03-03 10:30:00,98.82,98.86,98.6,98.71,196200.0,88.6478,88.6837,88.4504,88.5491,196200.0
2015-03-03 10:40:00,98.71,98.78,98.53,98.68,257700.0,88.5491,88.6119,88.3876,88.5222,257700.0
2015-03-03 10:50:00,98.68,98.73,98.57,98.69,193400.0,88.5222,88.567,88.4235,88.5312,193400.0
2015-03-03 11:00:00,98.69,98.85,98.54,98.59,150600.0,88.5312,88.6747,88.3966,88.4414,150600.0
2015-03-03 11:10:00,98.59,98.6,98.38,98.5,193100.0,88.4414,88.4504,88.2531,88.3607,193100.0
2015-03-03 11:20:00,98.5,98.52,98.23,98.3,130000.0,88.3607,88.3787,88.1185,88.1813,130000.0
2015-03-03 11:30:00,98.3,98.49,98.09,98.44,141000.0,88.1813,88.3517,87.9929,88.3069,141000.0
2015-03-03 11:40:00,98.45,98.52,97.86,98.2,197300.0,88.3159,88.3787,87.7866,88.0916,197300.0
2015-03-03 11:50:00,98.19,98.29,97.69,97.82,161800.0,88.0826,88.1723,87.6341,87.7507,161800.0
2015-03-03 12:00:00,97.8,98.15,97.72,98.03,100400.0,87.7328,88.0467,87.661,87.9391,100400.0
2015-03-03 12:10:00,98.05,98.21,98.0,98.15,88900.0,87.957,88.1006,87.9122,88.0467,88900.0
2015-03-03 12:20:00,98.15,98.16,97.99,98.16,81000.0,88.0467,88.0557,87.9032,88.0557,81000.0
2015-03-03 12:30:00,98.14,98.59,98.03,98.58,98600.0,88.0378,88.4414,87.9391,88.4325,98600.0
2015-03-03 12:40:00,98.59,98.69,98.34,98.41,66000.0,88.4414,88.5312,88.2172,88.28,66000.0
2015-03-03 12:50:00,98.4,98.61,98.36,98.55,44900.0,88.271,88.4594,88.2351,88.4056,44900.0
2015-03-03 13:00:00,98.52,98.62,98.4,98.41,59300.0,88.3787,88.4684,88.271,88.28,59300.0
2015-03-03 13:10:00,98.39,98.48,98.29,98.32,43600.0,88.262,88.3428,88.1723,88.1992,43600.0
2015-03-03 13:20:00,98.33,98.35,98.15,98.26,62400.0,88.2082,88.2262,88.0467,88.1454,62400.0
2015-03-03 13:30:00,98.29,98.37,98.11,98.36,97800.0,88.1723,88.2441,88.0109,88.2351,97800.0
2015-03-03 13:40:00,98.38,98.58,98.32,98.51,80700.0,88.2531,88.4325,88.1992,88.3697,80700.0
2015-03-03 13:50:00,98.53,99.06,98.45,98.89,105300.0,88.3876,88.8631,88.3159,88.7106,105300.0
2015-03-03 14:00:00,98.83,99.0,98.66,98.91,77500.0,88.6567,88.8092,88.5042,88.7285,77500.0
2015-03-03 14:10:00,98.94,99.04,98.83,99.01,76300.0,88.7554,88.8451,88.6567,88.8182,76300.0
2015-03-03 14:20:00,99.02,99.33,99.02,99.29,120100.0,88.8272,89.1053,88.8272,89.0694,120100.0
2015-03-03 14:30:00,99.3,99.32,98.84,99.13,98600.0,89.0784,89.0963,88.6657,88.9259,98600.0
2015-03-03 14:40:00,99.14,99.14,98.72,98.92,86200.0,88.9348,88.9348,88.5581,88.7375,86200.0
2015-03-03 14:50:00,98.91,99.05,98.84,98.91,106000.0,88.7285,88.8541,88.6657,88.7285,106000.0
2015-03-03 15:00:00,98.9,98.96,98.66,98.7,61400.0,88.7195,88.7734,88.5042,88.5401,61400.0
2015-03-03 15:10:00,98.7,98.73,98.55,98.71,56900.0,88.5401,88.567,88.4056,88.5491,56900.0
2015-03-03 15:20:00,98.73,98.9,98.62,98.89,81700.0,88.567,88.7195,88.4684,88.7106,81700.0
2015-03-03 15:30:00,98.9,98.96,98.72,98.88,94900.0,88.7195,88.7734,88.5581,88.7016,94900.0
2015-03-03 15:40:00,98.86,98.96,98.74,98.93,124300.0,88.6837,88.7734,88.576,88.7465,124300.0
2015-03-03 15:50:00,98.92,98.92,98.64,98.72,226100.0,88.7375,88.7375,88.4863,88.5581,226100.0
2015-03-04 09:30:00,98.05,98.68,97.8,98.12,194500.0,87.957,88.5222,87.7328,88.0198,194500.0
2015-03-04 09:40:00,98.07,98.43,97.91,97.96,123300.0,87.975,88.2979,87.8314,87.8763,123300.0
2015-03-04 09:50:00,98.01,98.01,97.31,97.68,207800.0,87.9212,87.9212,87.2932,87.6251,207800.0
2015-03-04 10:00:00,97.67,98.1,97.45,97.79,110300.0,87.6162,88.0019,87.4188,87.7238,110300.0
2015-03-04 10:10:00,97.77,97.95,97.59,97.67,59600.0,87.7059,87.8673,87.5444,87.6162,59600.0
2015-03-04 10:20:00,97.72,97.98,97.6,97.72,81700.0,87.661,87.8942,87.5534,87.661,81700.0
2015-03-04 10:30:00,97.7,97.91,97.63,97.75,147300.0,87.6431,87.8314,87.5803,87.6879,147300.0
2015-03-04 10:40:00,97.75,97.95,97.62,97.82,92400.0,87.6879,87.8673,87.5713,87.7507,92400.0
2015-03-04 10:50:00,97.79,97.99,97.79,97.92,33700.0,87.7238,87.9032,87.7238,87.8404,33700.0
2015-03-04 11:00:00,97.93,98.03,97.75,97.95,88300.0,87.8494,87.9391,87.6879,87.8673,88300.0
2015-03-04 11:10:00,97.94,98.31,97.89,98.28,69600.0,87.8584,88.1903,87.8135,88.1634,69600.0
2015-03-04 11:20:00,98.35,98.6,98.28,98.49,83000.0,88.2262,88.4504,88.1634,88.3517,83000.0
2015-03-04 11:30:00,98.49,98.88,98.44,98.85,70100.0,88.3517,88.7016,88.3069,88.6747,70100.0
2015-03-04 11:40:00,98.87,99.36,98.82,99.06,121100.0,88.6926,89.1322,88.6478,88.8631,121100.0
2015-03-04 11:50:00,99.06,99.09,98.78,98.94,52800.0,88.8631,88.89,88.6119,88.7554,52800.0
2015-03-04 12:00:00,98.91,99.08,98.82,99.08,68500.0,88.7285,88.881,88.6478,88.881,68500.0
2015-03-04 12:10:00,99.08,99.26,98.97,99.21,58200.0,88.881,89.0425,88.7823,88.9976,58200.0
2015-03-04 12:20:00,99.19,99.25,98.94,99.01,41100.0,88.9797,89.0335,88.7554,88.8182,41100.0
2015-03-04 12:30:00,99.02,99.02,98.7,98.98,42500.0,88.8272,88.8272,88.5401,88.7913,42500.0
2015-03-04 12:40:00,98.99,99.21,98.96,99.21,35900.0,88.8003,88.9976,88.7734,88.9976,35900.0
2015-03-04 12:50:00,99.14,99.33,99.02,99.04,66200.0,88.9348,89.1053,88.8272,88.8451,66200.0
2015-03-04 13:00:00,99.05,99.06,98.94,98.99,21800.0,88.8541,88.8631,88.7554,88.8003,21800.0
2015-03-04 13:10:00,99.02,99.05,98.9,99.01,14300.0,88.8272,88.8541,88.7195,88.8182,14300.0
2015-03-04 13:20:00,98.99,99.08,98.84,98.97,33100.0,88.8003,88.881,88.6657,88.7823,33100.0
2015-03-04 13:30:00,99.0,99.0,98.81,98.88,59000.0,88.8092,88.8092,88.6388,88.7016,59000.0
2015-03-04 13:40:00,98.88,99.03,98.77,98.88,28000.0,88.7016,88.8362,88.6029,88.7016,28000.0
2015-03-04 13:50:00,98.86,98.98,98.66,98.71,32300.0,88.6837,88.7913,88.5042,88.5491,32300.0
2015-03-04 14:00:00,98.71,98.99,98.65,98.73,105300.0,88.5491,88.8003,88.4953,88.567,105300.0
2015-03-04 14:10:00,98.73,98.84,98.68,98.75,46700.0,88.567,88.6657,88.5222,88.585,46700.0
2015-03-04 14:20:00,98.76,98.87,98.71,98.81,52700.0,88.5939,88.6926,88.5491,88.6388,52700.0
2015-03-04 14:30:00,98.81,99.06,98.8,99.02,40900.0,88.6388,88.8631,88.6298,88.8272,40900.0
2015-03-04 14:40:00,99.02,99.16,98.98,99.09,47000.0,88.8272,88.9528,88.7913,88.89,47000.0
2015-03-04 14:50:00,99.05,99.53,99.05,99.47,56700.0,88.8541,89.2847,88.8541,89.2309,56700.0
2015-03-04 15:00:00,99.52,99.6,99.29,99.37,70000.0,89.2757,89.3475,89.0694,89.1412,70000.0
2015-03-04 15:10:00,99.38,99.58,99.3,99.45,44300.0,89.1501,89.3295,89.0784,89.2129,44300.0
2015-03-04 15:20:00,99.48,99.52,99.27,99.44,41000.0,89.2398,89.2757,89.0515,89.204,41000.0
2015-03-04 15:30:00,99.46,99.57,99.4,99.48,86600.0,89.2219,89.3206,89.1681,89.2398,86600.0
2015-03-04 15:40:00,99.47,99.51,99.32,99.48,61200.0,89.2309,89.2667,89.0963,89.2398,61200.0
2015-03-04 15:50:00,99.48,99.56,99.37,99.45,134200.0,89.2398,89.3116,89.1412,89.2129,134200.0
2015-03-05 09:30:00,100.0,100.81,99.93,100.15,321800.0,89.7063,90.4329,89.6435,89.8409,321800.0
2015-03-05 09:40:00,100.06,100.4,99.93,100.31,158700.0,89.7601,90.0651,89.6435,89.9844,158700.0
2015-03-05 09:50:00,100.36,100.86,100.22,100.24,154200.0,90.0293,90.4778,89.9037,89.9216,154200.0
2015-03-05 10:00:00,100.23,100.63,100.1,100.49,125800.0,89.9126,90.2715,89.796,90.1459,125800.0
2015-03-05 10:10:00,100.48,100.63,100.15,100.29,123600.0,90.1369,90.2715,89.8409,89.9665,123600.0
2015-03-05 10:20:00,100.3,100.42,100.17,100.19,77000.0,89.9754,90.0831,89.8588,89.8767,77000.0
2015-03-05 10:30:00,100.21,100.28,100.12,100.15,80600.0,89.8947,89.9575,89.814,89.8409,80600.0
2015-03-05 10:40:00,100.22,100.27,99.85,99.93,175500.0,89.9037,89.9485,89.5717,89.6435,175500.0
2015-03-05 10:50:00,99.93,99.93,99.64,99.71,72300.0,89.6435,89.6435,89.3834,89.4462,72300.0
2015-03-05 11:00:00,99.7,99.73,99.34,99.4,74000.0,89.4372,89.4641,89.1142,89.1681,74000.0
2015-03-05 11:10:00,99.35,99.4,98.94,99.25,74000.0,89.1232,89.1681,88.7554,89.0335,74000.0
2015-03-05 11:20:00,99.23,99.52,99.04,99.3,55000.0,89.0156,89.2757,88.8451,89.0784,55000.0
2015-03-05 11:30:00,99.31,99.43,99.24,99.31,33600.0,89.0873,89.195,89.0245,89.0873,33600.0
2015-03-05 11:40:00,99.32,99.49,99.16,99.49,33500.0,89.0963,89.2488,88.9528,89.2488,33500.0
2015-03-05 11:50:00,99.46,99.58,99.43,99.45,57900.0,89.2219,89.3295,89.195,89.2129,57900.0
2015-03-05 12:00:00,99.5,99.57,99.45,99.52,38200.0,89.2578,89.3206,89.2129,89.2757,38200.0
2015-03-05 12:10:00,99.49,99.52,99.43,99.47,49900.0,89.2488,89.2757,89.195,89.2309,49900.0
2015-03-05 12:20:00,99.45,99.5,99.36,99.48,44600.0,89.2129,89.2578,89.1322,89.2398,44600.0
2015-03-05 12:30:00,99.48,99.65,99.39,99.43,39100.0,89.2398,89.3923,89.1591,89.195,39100.0
2015-03-05 12:40:00,99.44,99.44,98.93,98.98,34700.0,89.204,89.204,88.7465,88.7913,34700.0
2015-03-05 12:50:00,98.95,98.97,98.59,98.72,43000.0,88.7644,88.7823,88.4414,88.5581,43000.0
2015-03-05 13:00:00,98.65,98.98,98.64,98.88,30100.0,88.4953,88.7913,88.4863,88.7016,30100.0
2015-03-05 13:10:00,98.88,99.31,98.88,99.03,31200.0,88.7016,89.0873,88.7016,88.8362,31200.0
2015-03-05 13:20:00,99.03,99.06,98.86,98.89,30300.0,88.8362,88.8631,88.6837,88.7106,30300.0
2015-03-05 13:30:00,98.89,99.07,98.84,99.01,40000.0,88.7106,88.872,88.6657,88.8182,40000.0
2015-03-05 13:40:00,99.0,99.1,98.92,98.99,43500.0,88.8092,88.899,88.7375,88.8003,43500.0
2015-03-05 13:50:00,98.99,99.04,98.86,98.87,28700.0,88.8003,88.8451,88.6837,88.6926,28700.0
2015-03-05 14:00:00,98.88,99.0,98.81,98.85,32500.0,88.7016,88.8092,88.6388,88.6747,32500.0
2015-03-05 14:10:00,98.86,98.93,98.75,98.8,29800.0,88.6837,88.7465,88.585,88.6298,29800.0
2015-03-05 14:20:00,98.8,98.87,98.75,98.76,27400.0,88.6298,88.6926,88.585,88.5939,27400.0
2015-03-05 14:30:00,98.77,98.82,98.56,98.65,67500.0,88.6029,88.6478,88.4145,88.4953,67500.0
2015-03-05 14:40:00,98.65,98.71,98.51,98.51,61900.0,88.4953,88.5491,88.3697,88.3697,61900.0
2015-03-05 14:50:00,98.53,98.85,98.53,98.76,33800.0,88.3876,88.6747,88.3876,88.5939,33800.0
2015-03-05 15:00:00,98.76,98.78,98.6,98.72,57200.0,88.5939,88.6119,88.4504,88.5581,57200.0
2015-03-05 15:10:00,98.7,98.81,98.65,98.69,54300.0,88.5401,88.6388,88.4953,88.5312,54300.0
2015-03-05 15:20:00,98.7,98.71,98.58,98.63,57600.0,88.5401,88.5491,88.4325,88.4773,57600.0
2015-03-05 15:30:00,98.61,98.65,98.34,98.49,124800.0,88.4594,88.4953,88.2172,88.3517,124800.0
2015-03-05 15:40:00,98.49,98.54,98.37,98.42,132200.0,88.3517,88.3966,88.2441,88.2889,132200.0
2015-03-05 15:50:00,98.43,98.7,98.42,98.67,175000.0,88.2979,88.5401,88.2889,88.5132,175000.0
2015-03-06 09:30:00,98.8,98.89,97.83,97.95,128700.0,88.6298,88.7106,87.7597,87.8673,128700.0
2015-03-06 09:40:00,97.91,98.25,97.57,97.96,97800.0,87.8314,88.1364,87.5264,87.8763,97800.0
2015-03-06 09:50:00,97.93,98.86,97.92,98.84,120600.0,87.8494,88.6837,87.8404,88.6657,120600.0
2015-03-06 10:00:00,98.81,99.03,98.3,98.31,58000.0,88.6388,88.8362,88.1813,88.1903,58000.0
2015-03-06 10:10:00,98.31,98.57,98.11,98.11,81300.0,88.1903,88.4235,88.0109,88.0109,81300.0
2015-03-06 10:20:00,98.13,98.34,98.03,98.1,65300.0,88.0288,88.2172,87.9391,88.0019,65300.0
2015-03-06 10:30:00,98.07,98.23,98.02,98.1,45700.0,87.975,88.1185,87.9301,88.0019,45700.0
2015-03-06 10:40:00,98.13,98.56,98.09,98.52,48200.0,88.0288,88.4145,87.9929,88.3787,48200.0
2015-03-06 10:50:00,98.5,98.5,98.11,98.23,32500.0,88.3607,88.3607,88.0109,88.1185,32500.0
2015-03-06 11:00:00,98.2,98.2,97.96,97.99,101200.0,88.0916,88.0916,87.8763,87.9032,101200.0
2015-03-06 11:10:00,98.0,98.18,97.91,97.99,67100.0,87.9122,88.0737,87.8314,87.9032,67100.0
2015-03-06 11:20:00,97.99,98.02,97.75,97.77,49900.0,87.9032,87.9301,87.6879,87.7059,49900.0
2015-03-06 11:30:00,97.75,97.84,97.62,97.79,121900.0,87.6879,87.7687,87.5713,87.7238,121900.0
2015-03-06 11:40:00,97.75,97.84,97.7,97.72,109900.0,87.6879,87.7687,87.6431,87.661,109900.0
2015-03-06 11:50:00,97.73,97.84,97.6,97.71,90500.0,87.67,87.7687,87.5534,87.652,90500.0
2015-03-06 12:00:00,97.75,97.92,97.65,97.92,145200.0,87.6879,87.8404,87.5982,87.8404,145200.0
2015-03-06 12:10:00,97.93,98.03,97.66,97.67,83800.0,87.8494,87.9391,87.6072,87.6162,83800.0
2015-03-06 12:20:00,97.67,97.89,97.57,97.87,99700.0,87.6162,87.8135,87.5264,87.7956,99700.0
2015-03-06 12:30:00,97.87,97.89,97.78,97.86,36700.0,87.7956,87.8135,87.7148,87.7866,36700.0
2015-03-06 12:40:00,97.86,98.1,97.76,98.1,60700.0,87.7866,88.0019,87.6969,88.0019,60700.0
2015-03-06 12:50:00,98.11,98.25,97.98,98.22,40000.0,88.0109,88.1364,87.8942,88.1095,40000.0
2015-03-06 13:00:00,98.25,98.45,98.12,98.28,92700.0,88.1364,88.3159,88.0198,88.1634,92700.0
2015-03-06 13:10:00,98.29,98.49,98.25,98.29,38600.0,88.1723,88.3517,88.1364,88.1723,38600.0
2015-03-06 13:20:00,98.31,98.48,98.25,98.41,52300.0,88.1903,88.3428,88.1364,88.28,52300.0
2015-03-06 13:30:00,98.41,98.44,98.26,98.42,50000.0,88.28,88.3069,88.1454,88.2889,50000.0
2015-03-06 13:40:00,98.4,98.55,98.37,98.55,41500.0,88.271,88.4056,88.2441,88.4056,41500.0
2015-03-06 13:50:00,98.52,98.56,98.36,98.48,48700.0,88.3787,88.4145,88.2351,88.3428,48700.0
2015-03-06 14:00:00,98.5,98.88,98.47,98.76,63100.0,88.3607,88.7016,88.3338,88.5939,63100.0
2015-03-06 14:10:00,98.74,98.88,98.72,98.75,45200.0,88.576,88.7016,88.5581,88.585,45200.0
2015-03-06 14:20:00,98.77,98.78,98.5,98.52,153600.0,88.6029,88.6119,88.3607,88.3787,153600.0
2015-03-06 14:30:00,98.5,98.57,98.38,98.42,51800.0,88.3607,88.4235,88.2531,88.2889,51800.0
2015-03-06 14:40:00,98.43,98.56,98.37,98.48,29400.0,88.2979,88.4145,88.2441,88.3428,29400.0
2015-03-06 14:50:00,98.49,98.49,98.32,98.33,38600.0,88.3517,88.3517,88.1992,88.2082,38600.0
2015-03-06 15:00:00,98.32,98.56,98.3,98.52,67200.0,88.1992,88.4145,88.1813,88.3787,67200.0
2015-03-06 15:10:00,98.53,98.62,98.4,98.62,62400.0,88.3876,88.4684,88.271,88.4684,62400.0
2015-03-06 15:20:00,98.57,98.61,98.4,98.44,96800.0,88.4235,88.4594,88.271,88.3069,96800.0
2015-03-06 15:30:00,98.44,98.54,98.37,98.46,82200.0,88.3069,88.3966,88.2441,88.3248,82200.0
2015-03-06 15:40:00,98.46,98.59,98.44,98.52,110800.0,88.3248,88.4414,88.3069,88.3787,110800.0
2015-03-06 15:50:00,98.5,98.57,98.38,98.49,208800.0,88.3607,88.4235,88.2531,88.3517,208800.0
2015-03-09 09:30:00,97.94,98.48,97.94,98.48,109100.0,87.8584,88.3428,87.8584,88.3428,109100.0
2015-03-09 09:40:00,98.49,98.66,98.21,98.23,100000.0,88.3517,88.5042,88.1006,88.1185,100000.0
2015-03-09 09:50:00,98.26,99.02,98.22,98.99,134500.0,88.1454,88.8272,88.1095,88.8003,134500.0
2015-03-09 10:00:00,99.02,99.19,98.91,98.98,80200.0,88.8272,88.9797,88.7285,88.7913,80200.0
2015-03-09 10:10:00,98.98,99.09,98.73,98.99,46900.0,88.7913,88.89,88.567,88.8003,46900.0
2015-03-09 10:20:00,98.99,99.15,98.76,98.84,45900.0,88.8003,88.9438,88.5939,88.6657,45900.0
2015-03-09 10:30:00,98.77,98.99,98.71,98.83,75600.0,88.6029,88.8003,88.5491,88.6567,75600.0
2015-03-09 10:40:00,98.82,98.85,98.49,98.61,50100.0,88.6478,88.6747,88.3517,88.4594,50100.0
2015-03-09 10:50:00,98.62,98.75,98.58,98.68,39900.0,88.4684,88.585,88.4325,88.5222,39900.0
2015-03-09 11:00:00,98.65,98.68,98.47,98.56,68600.0,88.4953,88.5222,88.3338,88.4145,68600.0
2015-03-09 11:10:00,98.55,98.82,98.55,98.79,45200.0,88.4056,88.6478,88.4056,88.6209,45200.0
2015-03-09 11:20:00,98.79,99.0,98.69,98.86,307000.0,88.6209,88.8092,88.5312,88.6837,307000.0
2015-03-09 11:30:00,98.83,98.96,98.77,98.84,46400.0,88.6567,88.7734,88.6029,88.6657,46400.0
2015-03-09 11:40:00,98.78,98.89,98.72,98.76,44800.0,88.6119,88.7106,88.5581,88.5939,44800.0
2015-03-09 11:50:00,98.79,98.88,98.64,98.78,45700.0,88.6209,88.7016,88.4863,88.6119,45700.0
2015-03-09 12:00:00,98.78,98.89,98.72,98.79,49300.0,88.6119,88.7106,88.5581,88.6209,49300.0
2015-03-09 12:10:00,98.78,98.89,98.78,98.89,25700.0,88.6119,88.7106,88.6119,88.7106,25700.0
2015-03-09 12:20:00,98.86,98.94,98.76,98.81,46800.0,88.6837,88.7554,88.5939,88.6388,46800.0
2015-03-09 12:30:00,98.81,98.99,98.78,98.98,30000.0,88.6388,88.8003,88.6119,88.7913,30000.0
2015-03-09 12:40:00,98.96,99.0,98.88,98.97,59100.0,88.7734,88.8092,88.7016,88.7823,59100.0
2015-03-09 12:50:00,98.97,99.1,98.97,99.04,32700.0,88.7823,88.899,88.7823,88.8451,32700.0
2015-03-09 13:00:00,99.05,99.05,98.94,98.96,33400.0,88.8541,88.8541,88.7554,88.7734,33400.0
2015-03-09 13:10:00,98.94,98.97,98.73,98.85,29200.0,88.7554,88.7823,88.567,88.6747,29200.0
2015-03-09 13:20:00,98.89,98.96,98.76,98.84,39200.0,88.7106,88.7734,88.5939,88.6657,39200.0
2015-03-09 13:30:00,98.85,98.94,98.77,98.8,27600.0,88.6747,88.7554,88.6029,88.6298,27600.0
2015-03-09 13:40:00,98.78,98.86,98.71,98.77,33900.0,88.6119,88.6837,88.5491,88.6029,33900.0
2015-03-09 13:50:00,98.77,98.89,98.75,98.77,27200.0,88.6029,88.7106,88.585,88.6029,27200.0
2015-03-09 14:00:00,98.76,98.96,98.72,98.82,48800.0,88.5939,88.7734,88.5581,88.6478,48800.0
2015-03-09 14:10:00,98.82,98.86,98.69,98.72,56200.0,88.6478,88.6837,88.5312,88.5581,56200.0
2015-03-09 14:20:00,98.69,98.81,98.68,98.76,54700.0,88.5312,88.6388,88.5222,88.5939,54700.0
2015-03-09 14:30:00,98.75,98.77,98.53,98.65,73400.0,88.585,88.6029,88.3876,88.4953,73400.0
2015-03-09 14:40:00,98.61,98.81,98.6,98.8,42100.0,88.4594,88.6388,88.4504,88.6298,42100.0
2015-03-09 14:50:00,98.79,98.86,98.75,98.81,49800.0,88.6209,88.6837,88.585,88.6388,49800.0
2015-03-09 15:00:00,98.81,98.81,98.69,98.75,53700.0,88.6388,88.6388,88.5312,88.585,53700.0
2015-03-09 15:10:00,98.75,98.88,98.72,98.74,65900.0,88.585,88.7016,88.5581,88.576,65900.0
2015-03-09 15:20:00,98.75,98.8,98.73,98.76,59300.0,88.585,88.6298,88.567,88.5939,59300.0
2015-03-09 15:30:00,98.76,98.81,98.68,98.68,77900.0,88.5939,88.6388,88.5222,88.5222,77900.0
2015-03-09 15:40:00,98.68,98.85,98.57,98.81,97900.0,88.5222,88.6747,88.4235,88.6388,97900.0
2015-03-09 15:50:00,98.81,98.84,98.69,98.75,197900.0,88.6388,88.6657,88.5312,88.585,197900.0
2015-03-10 09:30:00,98.23,98.47,97.3,97.93,172200.0,88.1185,88.3338,87.2842,87.8494,172200.0
2015-03-10 09:40:00,97.9,98.5,97.88,97.95,119100.0,87.8225,88.3607,87.8045,87.8673,119100.0
2015-03-10 09:50:00,97.92,98.2,97.86,97.97,72700.0,87.8404,88.0916,87.7866,87.8853,72700.0
2015-03-10 10:00:00,97.98,98.08,97.7,97.79,65300.0,87.8942,87.9839,87.6431,87.7238,65300.0
2015-03-10 10:10:00,97.79,97.83,97.53,97.75,150800.0,87.7238,87.7597,87.4906,87.6879,150800.0
2015-03-10 10:20:00,97.72,98.03,97.66,98.02,117500.0,87.661,87.9391,87.6072,87.9301,117500.0
2015-03-10 10:30:00,97.97,98.12,97.61,97.67,63000.0,87.8853,88.0198,87.5623,87.6162,63000.0
2015-03-10 10:40:00,97.7,97.82,97.56,97.64,36200.0,87.6431,87.7507,87.5175,87.5892,36200.0
2015-03-10 10:50:00,97.6,97.74,97.52,97.55,48800.0,87.5534,87.6789,87.4816,87.5085,48800.0
2015-03-10 11:00:00,97.56,97.71,97.48,97.66,64800.0,87.5175,87.652,87.4457,87.6072,64800.0
2015-03-10 11:10:00,97.69,98.07,97.58,97.75,97100.0,87.6341,87.975,87.5354,87.6879,97100.0
2015-03-10 11:20:00,97.74,97.86,97.63,97.67,45400.0,87.6789,87.7866,87.5803,87.6162,45400.0
2015-03-10 11:30:00,97.66,97.84,97.6,97.73,61200.0,87.6072,87.7687,87.5534,87.67,61200.0
2015-03-10 11:40:00,97.73,97.76,97.47,97.5,49900.0,87.67,87.6969,87.4367,87.4637,49900.0
2015-03-10 11:50:00,97.49,97.59,97.23,97.23,87200.0,87.4547,87.5444,87.2214,87.2214,87200.0
2015-03-10 12:00:00,97.25,97.42,97.11,97.42,49600.0,87.2394,87.3919,87.1138,87.3919,49600.0
2015-03-10 12:10:00,97.44,97.61,97.41,97.61,27300.0,87.4098,87.5623,87.3829,87.5623,27300.0
2015-03-10 12:20:00,97.6,97.61,97.29,97.47,29200.0,87.5534,87.5623,87.2753,87.4367,29200.0
2015-03-10 12:30:00,97.43,97.51,97.33,97.48,31700.0,87.4009,87.4726,87.3111,87.4457,31700.0
2015-03-10 12:40:00,97.48,97.65,97.45,97.59,27000.0,87.4457,87.5982,87.4188,87.5444,27000.0
2015-03-10 12:50:00,97.58,97.72,97.56,97.69,28100.0,87.5354,87.661,87.5175,87.6341,28100.0
2015-03-10 13:00:00,97.65,97.76,97.58,97.59,19100.0,87.5982,87.6969,87.5354,87.5444,19100.0
2015-03-10 13:10:00,97.57,97.75,97.55,97.73,19900.0,87.5264,87.6879,87.5085,87.67,19900.0
2015-03-10 13:20:00,97.75,97.96,97.71,97.75,22700.0,87.6879,87.8763,87.652,87.6879,22700.0
2015-03-10 13:30:00,97.72,97.86,97.64,97.84,17800.0,87.661,87.7866,87.5892,87.7687,17800.0
2015-03-10 13:40:00,97.81,97.97,97.76,97.91,18600.0,87.7417,87.8853,87.6969,87.8314,18600.0
2015-03-10 13:50:00,97.91,98.11,97.91,97.98,26300.0,87.8314,88.0109,87.8314,87.8942,26300.0
2015-03-10 14:00:00,98.02,98.39,98.02,98.37,28900.0,87.9301,88.262,87.9301,88.2441,28900.0
2015-03-10 14:10:00,98.37,98.47,98.18,98.19,51800.0,88.2441,88.3338,88.0737,88.0826,51800.0
2015-03-10 14:20:00,98.2,98.33,98.12,98.15,50200.0,88.0916,88.2082,88.0198,88.0467,50200.0
2015-03-10 14:30:00,98.17,98.24,98.07,98.1,111400.0,88.0647,88.1275,87.975,88.0019,111400.0
2015-03-10 14:40:00,98.08,98.21,97.98,98.02,36900.0,87.9839,88.1006,87.8942,87.9301,36900.0
2015-03-10 14:50:00,98.06,98.14,97.93,97.96,47800.0,87.966,88.0378,87.8494,87.8763,47800.0
2015-03-10 15:00:00,97.96,98.07,97.92,97.94,64900.0,87.8763,87.975,87.8404,87.8584,64900.0
2015-03-10 15:10:00,97.9,98.09,97.84,97.98,81100.0,87.8225,87.9929,87.7687,87.8942,81100.0
2015-03-10 15:20:00,97.98,98.03,97.72,97.77,79700.0,87.8942,87.9391,87.661,87.7059,79700.0
2015-03-10 15:30:00,97.77,97.78,97.64,97.68,122200.0,87.7059,87.7148,87.5892,87.6251,122200.0
2015-03-10 15:40:00,97.68,97.82,97.52,97.65,76100.0,87.6251,87.7507,87.4816,87.5982,76100.0
2015-03-10 15:50:00,97.65,97.7,97.55,97.55,264200.0,87.5982,87.6431,87.5085,87.5085,264200.0
2015-03-11 09:30:00,98.07,98.07,97.56,97.68,68700.0,87.975,87.975,87.5175,87.6251,68700.0
2015-03-11 09:40:00,97.56,98.37,97.36,98.2,96000.0,87.5175,88.2441,87.3381,88.0916,96000.0
2015-03-11 09:50:00,98.3,98.37,97.91,97.97,54100.0,88.1813,88.2441,87.8314,87.8853,54100.0
2015-03-11 10:00:00,98.03,98.3,98.0,98.11,38300.0,87.9391,88.1813,87.9122,88.0109,38300.0
2015-03-11 10:10:00,98.15,98.31,97.97,98.27,57400.0,88.0467,88.1903,87.8853,88.1544,57400.0
2015-03-11 10:20:00,98.21,98.37,98.18,98.23,37900.0,88.1006,88.2441,88.0737,88.1185,37900.0
2015-03-11 10:30:00,98.23,98.48,98.1,98.2,96600.0,88.1185,88.3428,88.0019,88.0916,96600.0
2015-03-11 10:40:00,98.14,98.21,97.75,97.97,55800.0,88.0378,88.1006,87.6879,87.8853,55800.0
2015-03-11 10:50:00,97.96,97.98,97.77,97.85,51000.0,87.8763,87.8942,87.7059,87.7776,51000.0
2015-03-11 11:00:00,97.86,97.89,97.64,97.69,39400.0,87.7866,87.8135,87.5892,87.6341,39400.0
2015-03-11 11:10:00,97.71,97.82,97.56,97.74,26900.0,87.652,87.7507,87.5175,87.6789,26900.0
2015-03-11 11:20:00,97.74,97.83,97.58,97.82,21600.0,87.6789,87.7597,87.5354,87.7507,21600.0
2015-03-11 11:30:00,97.79,98.04,97.75,97.97,41100.0,87.7238,87.9481,87.6879,87.8853,41100.0
2015-03-11 11:40:00,97.98,98.11,97.95,97.99,17300.0,87.8942,88.0109,87.8673,87.9032,17300.0
2015-03-11 11:50:00,97.99,98.2,97.86,97.99,81000.0,87.9032,88.0916,87.7866,87.9032,81000.0
2015-03-11 12:00:00,97.98,98.02,97.9,97.91,43500.0,87.8942,87.9301,87.8225,87.8314,43500.0
2015-03-11 12:10:00,97.91,98.07,97.91,97.99,12700.0,87.8314,87.975,87.8314,87.9032,12700.0
2015-03-11 12:20:00,98.0,98.04,97.86,98.0,43500.0,87.9122,87.9481,87.7866,87.9122,43500.0
2015-03-11 12:30:00,97.99,98.04,97.89,98.04,8900.0,87.9032,87.9481,87.8135,87.9481,8900.0
2015-03-11 12:40:00,98.04,98.04,97.83,97.91,17300.0,87.9481,87.9481,87.7597,87.8314,17300.0
2015-03-11 12:50:00,97.92,98.05,97.85,97.88,19700.0,87.8404,87.957,87.7776,87.8045,19700.0
2015-03-11 13:00:00,97.86,97.9,97.81,97.85,16700.0,87.7866,87.8225,87.7417,87.7776,16700.0
2015-03-11 13:10:00,97.84,97.85,97.73,97.75,20800.0,87.7687,87.7776,87.67,87.6879,20800.0
2015-03-11 13:20:00,97.75,97.77,97.68,97.72,38500.0,87.6879,87.7059,87.6251,87.661,38500.0
2015-03-11 13:30:00,97.69,97.92,97.61,97.92,36800.0,87.6341,87.8404,87.5623,87.8404,36800.0
2015-03-11 13:40:00,97.89,97.89,97.7,97.73,32200.0,87.8135,87.8135,87.6431,87.67,32200.0
2015-03-11 13:50:00,97.73,98.02,97.73,97.99,33800.0,87.67,87.9301,87.67,87.9032,33800.0
2015-03-11 14:00:00,98.01,98.07,97.97,98.03,16000.0,87.9212,87.975,87.8853,87.9391,16000.0
2015-03-11 14:10:00,98.02,98.2,97.93,98.17,34100.0,87.9301,88.0916,87.8494,88.0647,34100.0
2015-03-11 14:20:00,98.16,98.33,98.06,98.18,37300.0,88.0557,88.2082,87.966,88.0737,37300.0
2015-03-11 14:30:00,98.15,98.17,97.95,98.05,21600.0,88.0467,88.0647,87.8673,87.957,21600.0
2015-03-11 14:40:00,98.05,98.22,97.91,98.08,18600.0,87.957,88.1095,87.8314,87.9839,18600.0
2015-03-11 14:50:00,98.07,98.14,98.04,98.1,16500.0,87.975,88.0378,87.9481,88.0019,16500.0
2015-03-11 15:00:00,98.07,98.19,98.01,98.03,18000.0,87.975,88.0826,87.9212,87.9391,18000.0
2015-03-11 15:10:00,98.01,98.04,97.89,97.92,43400.0,87.9212,87.9481,87.8135,87.8404,43400.0
2015-03-11 15:20:00,97.93,97.98,97.82,97.82,51400.0,87.8494,87.8942,87.7507,87.7507,51400.0
2015-03-11 15:30:00,97.82,97.83,97.71,97.75,52600.0,87.7507,87.7597,87.652,87.6879,52600.0
2015-03-11 15:40:00,97.73,97.86,97.63,97.79,90800.0,87.67,87.7866,87.5803,87.7238,90800.0
2015-03-11 15:50:00,97.8,98.11,97.78,97.94,186900.0,87.7328,88.0109,87.7148,87.8584,186900.0
2015-03-12 09:30:00,96.6,97.52,96.53,97.11,184500.0,86.6563,87.4816,86.5935,87.1138,184500.0
2015-03-12 09:40:00,97.11,97.9,97.06,97.9,63800.0,87.1138,87.8225,87.0689,87.8225,63800.0
2015-03-12 09:50:00,97.87,98.04,97.66,97.79,73700.0,87.7956,87.9481,87.6072,87.7238,73700.0
2015-03-12 10:00:00,97.77,97.82,97.32,97.39,59800.0,87.7059,87.7507,87.3022,87.365,59800.0
2015-03-12 10:10:00,97.37,97.58,97.05,97.08,70700.0,87.347,87.5354,87.06,87.0869,70700.0
2015-03-12 10:20:00,97.12,97.5,97.04,97.45,55900.0,87.1228,87.4637,87.051,87.4188,55900.0
2015-03-12 10:30:00,97.48,97.51,97.33,97.5,45400.0,87.4457,87.4726,87.3111,87.4637,45400.0
2015-03-12 10:40:00,97.48,97.7,97.36,97.54,54700.0,87.4457,87.6431,87.3381,87.4995,54700.0
2015-03-12 10:50:00,97.54,97.8,97.5,97.51,49200.0,87.4995,87.7328,87.4637,87.4726,49200.0
2015-03-12 11:00:00,97.52,97.65,97.5,97.55,32100.0,87.4816,87.5982,87.4637,87.5085,32100.0
2015-03-12 11:10:00,97.55,97.81,97.55,97.79,34200.0,87.5085,87.7417,87.5085,87.7238,34200.0
2015-03-12 11:20:00,97.78,97.9,97.77,97.88,29700.0,87.7148,87.8225,87.7059,87.8045,29700.0
2015-03-12 11:30:00,97.86,97.92,97.78,97.86,25800.0,87.7866,87.8404,87.7148,87.7866,25800.0
2015-03-12 11:40:00,97.88,97.88,97.67,97.69,25400.0,87.8045,87.8045,87.6162,87.6341,25400.0
2015-03-12 11:50:00,97.69,97.76,97.64,97.72,36800.0,87.6341,87.6969,87.5892,87.661,36800.0
2015-03-12 12:00:00,97.7,97.86,97.66,97.86,44000.0,87.6431,87.7866,87.6072,87.7866,44000.0
2015-03-12 12:10:00,97.82,98.05,97.82,98.01,25900.0,87.7507,87.957,87.7507,87.9212,25900.0
2015-03-12 12:20:00,98.02,98.08,97.89,98.07,24400.0,87.9301,87.9839,87.8135,87.975,24400.0
2015-03-12 12:30:00,98.08,98.14,97.98,98.06,36000.0,87.9839,88.0378,87.8942,87.966,36000.0
2015-03-12 12:40:00,98.04,98.07,97.94,98.06,19500.0,87.9481,87.975,87.8584,87.966,19500.0
2015-03-12 12:50:00,98.07,98.17,97.99,97.99,25100.0,87.975,88.0647,87.9032,87.9032,25100.0
2015-03-12 13:00:00,97.99,98.16,97.99,98.1,28900.0,87.9032,88.0557,87.9032,88.0019,28900.0
2015-03-12 13:10:00,98.1,98.15,97.91,97.99,31000.0,88.0019,88.0467,87.8314,87.9032,31000.0
2015-03-12 13:20:00,97.96,97.98,97.7,97.7,25100.0,87.8763,87.8942,87.6431,87.6431,25100.0
2015-03-12 13:30:00,97.72,97.84,97.7,97.79,29500.0,87.661,87.7687,87.6431,87.7238,29500.0
2015-03-12 13:40:00,97.8,97.95,97.78,97.8,26700.0,87.7328,87.8673,87.7148,87.7328,26700.0
2015-03-12 13:50:00,97.84,97.93,97.79,97.85,34500.0,87.7687,87.8494,87.7238,87.7776,34500.0
2015-03-12 14:00:00,97.86,97.88,97.72,97.83,34200.0,87.7866,87.8045,87.661,87.7597,34200.0
2015-03-12 14:10:00,97.82,98.01,97.78,97.97,48000.0,87.7507,87.9212,87.7148,87.8853,48000.0
2015-03-12 14:20:00,97.96,98.16,97.92,98.04,41600.0,87.8763,88.0557,87.8404,87.9481,41600.0
2015-03-12 14:30:00,97.99,98.16,97.96,98.09,43700.0,87.9032,88.0557,87.8763,87.9929,43700.0
2015-03-12 14:40:00,98.05,98.07,97.93,97.99,50800.0,87.957,87.975,87.8494,87.9032,50800.0
2015-03-12 14:50:00,97.98,98.17,97.94,98.14,53900.0,87.8942,88.0647,87.8584,88.0378,53900.0
2015-03-12 15:00:00,98.15,98.27,98.08,98.22,59100.0,88.0467,88.1544,87.9839,88.1095,59100.0
2015-03-12 15:10:00,98.19,98.24,98.07,98.12,38000.0,88.0826,88.1275,87.975,88.0198,38000.0
2015-03-12 15:20:00,98.11,98.34,98.11,98.16,45700.0,88.0109,88.2172,88.0109,88.0557,45700.0
2015-03-12 15:30:00,98.15,98.47,98.14,98.47,72300.0,88.0467,88.3338,88.0378,88.3338,72300.0
2015-03-12 15:40:00,98.48,98.49,98.29,98.43,63700.0,88.3428,88.3517,88.1723,88.2979,63700.0
2015-03-12 15:50:00,98.44,98.69,98.42,98.61,198500.0,88.3069,88.5312,88.2889,88.4594,198500.0
2015-03-13 09:30:00,99.8,102.39,99.65,102.26,499900.0,89.5269,91.8503,89.3923,91.7337,499900.0
2015-03-13 09:40:00,102.31,102.75,101.87,102.73,355900.0,91.7785,92.1732,91.3838,92.1553,355900.0
2015-03-13 09:50:00,102.68,103.99,102.61,103.78,496300.0,92.1104,93.2856,92.0476,93.0972,496300.0
2015-03-13 10:00:00,103.75,104.18,102.9,103.19,358700.0,93.0703,93.456,92.3078,92.5679,358700.0
2015-03-13 10:10:00,103.14,103.89,102.94,103.48,224300.0,92.5231,93.1959,92.3437,92.8281,224300.0
2015-03-13 10:20:00,103.45,103.91,103.36,103.71,182600.0,92.8012,93.2138,92.7204,93.0344,182600.0
2015-03-13 10:30:00,103.71,104.0,103.46,103.96,203500.0,93.0344,93.2946,92.8101,93.2587,203500.0
2015-03-13 10:40:00,103.97,104.37,103.6,103.95,219500.0,93.2676,93.6265,92.9357,93.2497,219500.0
2015-03-13 10:50:00,103.92,104.1,103.66,104.09,212700.0,93.2228,93.3843,92.9896,93.3753,212700.0
2015-03-13 11:00:00,104.0,104.14,103.67,103.73,239100.0,93.2946,93.4201,92.9985,93.0524,239100.0
2015-03-13 11:10:00,103.74,103.8,103.28,103.49,138900.0,93.0613,93.1151,92.6487,92.8371,138900.0
2015-03-13 11:20:00,103.45,103.56,102.5,102.51,173800.0,92.8012,92.8999,91.949,91.9579,173800.0
2015-03-13 11:30:00,102.5,102.93,102.24,102.74,332400.0,91.949,92.3347,91.7157,92.1643,332400.0
2015-03-13 11:40:00,102.73,102.9,102.4,102.88,154500.0,92.1553,92.3078,91.8593,92.2898,154500.0
2015-03-13 11:50:00,102.86,103.06,102.75,102.96,122500.0,92.2719,92.4513,92.1732,92.3616,122500.0
2015-03-13 12:00:00,102.94,103.22,102.59,103.15,166700.0,92.3437,92.5949,92.0297,92.5321,166700.0
2015-03-13 12:10:00,103.13,103.15,102.77,103.08,121900.0,92.5141,92.5321,92.1912,92.4693,121900.0
2015-03-13 12:20:00,103.02,103.39,102.99,103.14,58400.0,92.4154,92.7474,92.3885,92.5231,58400.0
2015-03-13 12:30:00,103.14,103.68,103.09,103.38,53800.0,92.5231,93.0075,92.4782,92.7384,53800.0
2015-03-13 12:40:00,103.4,103.54,103.21,103.39,49700.0,92.7563,92.8819,92.5859,92.7474,49700.0
2015-03-13 12:50:00,103.44,103.9,103.15,103.86,96300.0,92.7922,93.2049,92.5321,93.169,96300.0
2015-03-13 13:00:00,103.86,104.16,103.69,104.1,79600.0,93.169,93.4381,93.0165,93.3843,79600.0
2015-03-13 13:10:00,104.11,104.39,103.67,103.86,91000.0,93.3932,93.6444,92.9985,93.169,91000.0
2015-03-13 13:20:00,103.86,103.86,103.33,103.38,54800.0,93.169,93.169,92.6935,92.7384,54800.0
2015-03-13 13:30:00,103.38,103.8,103.33,103.66,62900.0,92.7384,93.1151,92.6935,92.9896,62900.0
2015-03-13 13:40:00,103.65,103.66,103.43,103.43,37700.0,92.9806,92.9896,92.7832,92.7832,37700.0
2015-03-13 13:50:00,103.41,103.56,103.25,103.56,61400.0,92.7653,92.8999,92.6218,92.8999,61400.0
2015-03-13 14:00:00,103.58,103.95,103.54,103.91,75700.0,92.9178,93.2497,92.8819,93.2138,75700.0
2015-03-13 14:10:00,103.9,103.91,103.68,103.9,58300.0,93.2049,93.2138,93.0075,93.2049,58300.0
2015-03-13 14:20:00,103.89,103.97,103.8,103.97,79800.0,93.1959,93.2676,93.1151,93.2676,79800.0
2015-03-13 14:30:00,103.97,104.25,103.91,103.96,81000.0,93.2676,93.5188,93.2138,93.2587,81000.0
2015-03-13 14:40:00,103.92,104.08,103.82,104.01,93600.0,93.2228,93.3663,93.1331,93.3035,93600.0
2015-03-13 14:50:00,103.98,104.06,103.91,104.0,85800.0,93.2766,93.3484,93.2138,93.2946,85800.0
2015-03-13 15:00:00,104.0,104.14,103.95,104.08,106300.0,93.2946,93.4201,93.2497,93.3663,106300.0
2015-03-13 15:10:00,104.06,104.24,103.97,104.23,127000.0,93.3484,93.5099,93.2676,93.5009,127000.0
2015-03-13 15:20:00,104.2,104.49,104.19,104.48,185200.0,93.474,93.7341,93.465,93.7252,185200.0
2015-03-13 15:30:00,104.48,104.77,104.44,104.77,281000.0,93.7252,93.9853,93.6893,93.9853,281000.0
2015-03-13 15:40:00,104.77,105.09,104.74,105.05,591200.0,93.9853,94.2724,93.9584,94.2365,591200.0
2015-03-13 15:50:00,105.0,105.12,104.43,104.66,740200.0,94.1916,94.2993,93.6803,93.8866,740200.0
2015-03-16 09:30:00,105.0,105.03,104.1,104.64,269800.0,94.1916,94.2185,93.3843,93.8687,269800.0
2015-03-16 09:40:00,104.66,104.78,103.68,103.86,190500.0,93.8866,93.9943,93.0075,93.169,190500.0
2015-03-16 09:50:00,103.88,104.65,103.88,104.6,123700.0,93.1869,93.8777,93.1869,93.8328,123700.0
2015-03-16 10:00:00,104.56,104.65,104.24,104.37,89200.0,93.7969,93.8777,93.5099,93.6265,89200.0
2015-03-16 10:10:00,104.36,104.5,104.21,104.39,96300.0,93.6175,93.7431,93.4829,93.6444,96300.0
2015-03-16 10:20:00,104.4,104.43,104.0,104.27,89400.0,93.6534,93.6803,93.2946,93.5368,89400.0
2015-03-16 10:30:00,104.25,104.29,103.91,104.09,94700.0,93.5188,93.5547,93.2138,93.3753,94700.0
2015-03-16 10:40:00,104.1,104.16,103.86,103.92,95000.0,93.3843,93.4381,93.169,93.2228,95000.0
2015-03-16 10:50:00,103.93,103.94,103.6,103.68,104100.0,93.2318,93.2407,92.9357,93.0075,104100.0
2015-03-16 11:00:00,103.69,103.87,103.66,103.78,80700.0,93.0165,93.1779,92.9896,93.0972,80700.0
2015-03-16 11:10:00,103.78,103.82,103.3,103.37,106800.0,93.0972,93.1331,92.6666,92.7294,106800.0
2015-03-16 11:20:00,103.31,103.61,103.14,103.31,199500.0,92.6756,92.9447,92.5231,92.6756,199500.0
2015-03-16 11:30:00,103.33,103.64,103.3,103.39,47800.0,92.6935,92.9716,92.6666,92.7474,47800.0
2015-03-16 11:40:00,103.36,103.62,103.32,103.55,144700.0,92.7204,92.9537,92.6846,92.8909,144700.0
2015-03-16 11:50:00,103.53,103.78,103.53,103.55,63300.0,92.8729,93.0972,92.8729,92.8909,63300.0
2015-03-16 12:00:00,103.55,103.58,103.46,103.51,80000.0,92.8909,92.9178,92.8101,92.855,80000.0
2015-03-16 12:10:00,103.5,103.54,103.22,103.52,78900.0,92.846,92.8819,92.5949,92.864,78900.0
2015-03-16 12:20:00,103.51,103.81,103.47,103.74,51300.0,92.855,93.1241,92.8191,93.0613,51300.0
2015-03-16 12:30:00,103.77,103.77,103.46,103.62,58800.0,93.0882,93.0882,92.8101,92.9537,58800.0
2015-03-16 12:40:00,103.64,103.71,103.62,103.63,63300.0,92.9716,93.0344,92.9537,92.9626,63300.0
2015-03-16 12:50:00,103.61,103.66,103.52,103.55,40600.0,92.9447,92.9896,92.864,92.8909,40600.0
2015-03-16 13:00:00,103.55,103.71,103.49,103.62,49300.0,92.8909,93.0344,92.8371,92.9537,49300.0
2015-03-16 13:10:00,103.64,103.72,103.6,103.71,45900.0,92.9716,93.0434,92.9357,93.0344,45900.0
2015-03-16 13:20:00,103.73,103.81,103.68,103.8,46100.0,93.0524,93.1241,93.0075,93.1151,46100.0
2015-03-16 13:30:00,103.8,104.1,103.74,104.1,93200.0,93.1151,93.3843,93.0613,93.3843,93200.0
2015-03-16 13:40:00,104.1,104.13,103.97,104.02,61500.0,93.3843,93.4112,93.2676,93.3125,61500.0
2015-03-16 13:50:00,104.03,104.12,103.86,103.94,64500.0,93.3215,93.4022,93.169,93.2407,64500.0
2015-03-16 14:00:00,103.95,104.06,103.91,104.05,47900.0,93.2497,93.3484,93.2138,93.3394,47900.0
2015-03-16 14:10:00,104.08,104.1,104.0,104.04,52400.0,93.3663,93.3843,93.2946,93.3304,52400.0
2015-03-16 14:20:00,104.05,104.07,104.02,104.06,57200.0,93.3394,93.3574,93.3125,93.3484,57200.0
2015-03-16 14:30:00,104.06,104.1,103.85,103.89,91300.0,93.3484,93.3843,93.16,93.1959,91300.0
2015-03-16 14:40:00,103.91,104.09,103.89,103.95,42600.0,93.2138,93.3753,93.1959,93.2497,42600.0
2015-03-16 14:50:00,103.96,103.99,103.84,103.94,58200.0,93.2587,93.2856,93.151,93.2407,58200.0
2015-03-16 15:00:00,103.94,104.07,103.92,103.96,58300.0,93.2407,93.3574,93.2228,93.2587,58300.0
2015-03-16 15:10:00,103.95,104.19,103.92,104.07,79800.0,93.2497,93.465,93.2228,93.3574,79800.0
2015-03-16 15:20:00,104.08,104.18,103.97,104.15,56600.0,93.3663,93.456,93.2676,93.4291,56600.0
2015-03-16 15:30:00,104.16,104.21,104.09,104.15,94900.0,93.4381,93.4829,93.3753,93.4291,94900.0
2015-03-16 15:40:00,104.13,104.28,104.13,104.27,102400.0,93.4112,93.5457,93.4112,93.5368,102400.0
2015-03-16 15:50:00,104.28,104.38,104.2,104.37,150800.0,93.5457,93.6354,93.474,93.6265,150800.0
2015-03-17 09:30:00,103.2,104.25,103.16,104.1,102800.0,92.5769,93.5188,92.541,93.3843,102800.0
2015-03-17 09:40:00,104.09,104.22,103.73,103.8,42600.0,93.3753,93.4919,93.0524,93.1151,42600.0
2015-03-17 09:50:00,103.72,103.8,103.46,103.66,60400.0,93.0434,93.1151,92.8101,92.9896,60400.0
2015-03-17 10:00:00,103.61,103.69,103.43,103.52,57600.0,92.9447,93.0165,92.7832,92.864,57600.0
2015-03-17 10:10:00,103.53,103.67,103.43,103.55,59500.0,92.8729,92.9985,92.7832,92.8909,59500.0
2015-03-17 10:20:00,103.54,103.61,103.25,103.35,74400.0,92.8819,92.9447,92.6218,92.7115,74400.0
2015-03-17 10:30:00,103.36,103.5,103.18,103.27,92700.0,92.7204,92.846,92.559,92.6397,92700.0
2015-03-17 10:40:00,103.33,103.37,103.08,103.16,84200.0,92.6935,92.7294,92.4693,92.541,84200.0
2015-03-17 10:50:00,103.19,103.33,102.89,103.3,74200.0,92.5679,92.6935,92.2988,92.6666,74200.0
2015-03-17 11:00:00,103.33,103.33,103.0,103.05,35500.0,92.6935,92.6935,92.3975,92.4424,35500.0
2015-03-17 11:10:00,103.04,103.41,103.03,103.23,28600.0,92.4334,92.7653,92.4244,92.6038,28600.0
2015-03-17 11:20:00,103.23,103.38,103.11,103.14,39600.0,92.6038,92.7384,92.4962,92.5231,39600.0
2015-03-17 11:30:00,103.14,103.17,103.03,103.11,29300.0,92.5231,92.55,92.4244,92.4962,29300.0
2015-03-17 11:40:00,103.08,103.11,103.0,103.06,20300.0,92.4693,92.4962,92.3975,92.4513,20300.0
2015-03-17 11:50:00,103.06,103.32,102.9,103.32,26200.0,92.4513,92.6846,92.3078,92.6846,26200.0
2015-03-17 12:00:00,103.24,103.44,103.22,103.29,31800.0,92.6128,92.7922,92.5949,92.6576,31800.0
2015-03-17 12:10:00,103.31,103.5,103.3,103.37,30200.0,92.6756,92.846,92.6666,92.7294,30200.0
2015-03-17 12:20:00,103.38,103.43,103.28,103.34,14900.0,92.7384,92.7832,92.6487,92.7025,14900.0
2015-03-17 12:30:00,103.34,103.55,103.25,103.48,17100.0,92.7025,92.8909,92.6218,92.8281,17100.0
2015-03-17 12:40:00,103.49,103.53,103.44,103.46,13900.0,92.8371,92.8729,92.7922,92.8101,13900.0
2015-03-17 12:50:00,103.46,103.77,103.46,103.72,28800.0,92.8101,93.0882,92.8101,93.0434,28800.0
2015-03-17 13:00:00,103.73,103.85,103.59,103.76,32700.0,93.0524,93.16,92.9268,93.0793,32700.0
2015-03-17 13:10:00,103.74,103.76,103.47,103.52,21400.0,93.0613,93.0793,92.8191,92.864,21400.0
2015-03-17 13:20:00,103.54,103.56,103.27,103.33,20600.0,92.8819,92.8999,92.6397,92.6935,20600.0
2015-03-17 13:30:00,103.34,103.45,103.25,103.41,40000.0,92.7025,92.8012,92.6218,92.7653,40000.0
2015-03-17 13:40:00,103.41,103.47,103.29,103.46,24500.0,92.7653,92.8191,92.6576,92.8101,24500.0
2015-03-17 13:50:00,103.43,103.82,103.41,103.8,26900.0,92.7832,93.1331,92.7653,93.1151,26900.0
2015-03-17 14:00:00,103.76,103.97,103.76,103.86,41000.0,93.0793,93.2676,93.0793,93.169,41000.0
2015-03-17 14:10:00,103.88,103.92,103.56,103.71,32300.0,93.1869,93.2228,92.8999,93.0344,32300.0
2015-03-17 14:20:00,103.75,103.84,103.68,103.82,29000.0,93.0703,93.151,93.0075,93.1331,29000.0
2015-03-17 14:30:00,103.8,103.85,103.64,103.75,38100.0,93.1151,93.16,92.9716,93.0703,38100.0
2015-03-17 14:40:00,103.75,104.0,103.74,103.93,32100.0,93.0703,93.2946,93.0613,93.2318,32100.0
2015-03-17 14:50:00,103.94,104.08,103.82,104.0,60800.0,93.2407,93.3663,93.1331,93.2946,60800.0
2015-03-17 15:00:00,104.0,104.07,103.91,103.95,63300.0,93.2946,93.3574,93.2138,93.2497,63300.0
2015-03-17 15:10:00,103.98,104.01,103.64,103.7,103100.0,93.2766,93.3035,92.9716,93.0254,103100.0
2015-03-17 15:20:00,103.7,103.81,103.61,103.72,88300.0,93.0254,93.1241,92.9447,93.0434,88300.0
2015-03-17 15:30:00,103.72,103.85,103.66,103.84,126700.0,93.0434,93.16,92.9896,93.151,126700.0
2015-03-17 15:40:00,103.83,103.86,103.57,103.7,148400.0,93.1421,93.169,92.9088,93.0254,148400.0
2015-03-17 15:50:00,103.69,103.93,103.62,103.84,251700.0,93.0165,93.2318,92.9537,93.151,251700.0
2015-03-18 09:30:00,103.46,103.8,103.16,103.64,113300.0,92.8101,93.1151,92.541,92.9716,113300.0
2015-03-18 09:40:00,103.68,104.3,103.57,104.27,37800.0,93.0075,93.5637,92.9088,93.5368,37800.0
2015-03-18 09:50:00,104.2,104.2,103.81,103.94,67400.0,93.474,93.474,93.1241,93.2407,67400.0
2015-03-18 10:00:00,104.01,104.14,103.93,104.01,36500.0,93.3035,93.4201,93.2318,93.3035,36500.0
2015-03-18 10:10:00,103.98,104.06,103.81,103.84,28600.0,93.2766,93.3484,93.1241,93.151,28600.0
2015-03-18 10:20:00,103.83,103.96,103.73,103.87,22400.0,93.1421,93.2587,93.0524,93.1779,22400.0
2015-03-18 10:30:00,103.86,103.9,103.62,103.87,61800.0,93.169,93.2049,92.9537,93.1779,61800.0
2015-03-18 10:40:00,103.83,104.0,103.73,103.92,56400.0,93.1421,93.2946,93.0524,93.2228,56400.0
2015-03-18 10:50:00,103.92,104.06,103.89,103.94,29800.0,93.2228,93.3484,93.1959,93.2407,29800.0
2015-03-18 11:00:00,103.97,103.97,103.83,103.84,32400.0,93.2676,93.2676,93.1421,93.151,32400.0
2015-03-18 11:10:00,103.83,104.08,103.76,103.97,38300.0,93.1421,93.3663,93.0793,93.2676,38300.0
2015-03-18 11:20:00,103.99,104.01,103.89,103.94,62500.0,93.2856,93.3035,93.1959,93.2407,62500.0
2015-03-18 11:30:00,103.96,104.02,103.89,104.0,37500.0,93.2587,93.3125,93.1959,93.2946,37500.0
2015-03-18 11:40:00,104.02,104.05,103.8,103.98,52700.0,93.3125,93.3394,93.1151,93.2766,52700.0
2015-03-18 11:50:00,103.97,104.08,103.86,103.89,32300.0,93.2676,93.3663,93.169,93.1959,32300.0
2015-03-18 12:00:00,103.89,104.01,103.83,103.97,38500.0,93.1959,93.3035,93.1421,93.2676,38500.0
2015-03-18 12:10:00,104.0,104.05,103.91,103.98,14400.0,93.2946,93.3394,93.2138,93.2766,14400.0
2015-03-18 12:20:00,103.99,104.0,103.83,103.95,31800.0,93.2856,93.2946,93.1421,93.2497,31800.0
2015-03-18 12:30:00,103.94,104.02,103.88,103.99,13400.0,93.2407,93.3125,93.1869,93.2856,13400.0
2015-03-18 12:40:00,103.96,104.04,103.84,103.86,28900.0,93.2587,93.3304,93.151,93.169,28900.0
2015-03-18 12:50:00,103.94,104.03,103.89,104.0,14500.0,93.2407,93.3215,93.1959,93.2946,14500.0
2015-03-18 13:00:00,104.0,104.07,103.92,103.96,29000.0,93.2946,93.3574,93.2228,93.2587,29000.0
2015-03-18 13:10:00,103.99,104.03,103.92,104.02,20200.0,93.2856,93.3215,93.2228,93.3125,20200.0
2015-03-18 13:20:00,104.0,104.05,103.64,103.66,33200.0,93.2946,93.3394,92.9716,92.9896,33200.0
2015-03-18 13:30:00,103.69,103.73,103.22,103.36,30300.0,93.0165,93.0524,92.5949,92.7204,30300.0
2015-03-18 13:40:00,103.3,103.54,103.24,103.43,48600.0,92.6666,92.8819,92.6128,92.7832,48600.0
2015-03-18 13:50:00,103.43,104.45,103.42,104.43,61700.0,92.7832,93.6982,92.7743,93.6803,61700.0
2015-03-18 14:00:00,104.45,105.54,104.32,105.07,135100.0,93.6982,94.676,93.5816,94.2544,135100.0
2015-03-18 14:10:00,105.08,105.6,105.0,105.49,87700.0,94.2634,94.7299,94.1916,94.6312,87700.0
2015-03-18 14:20:00,105.54,105.59,105.11,105.38,81400.0,94.676,94.7209,94.2903,94.5325,81400.0
2015-03-18 14:30:00,105.42,105.63,105.28,105.41,65400.0,94.5684,94.7568,94.4428,94.5594,65400.0
2015-03-18 14:40:00,105.44,105.58,105.1,105.23,34200.0,94.5863,94.7119,94.2813,94.3979,34200.0
2015-03-18 14:50:00,105.22,105.59,105.22,105.39,29200.0,94.389,94.7209,94.389,94.5415,29200.0
2015-03-18 15:00:00,105.42,105.88,105.36,105.83,87400.0,94.5684,94.981,94.5146,94.9362,87400.0
2015-03-18 15:10:00,105.81,105.88,105.67,105.78,120000.0,94.9182,94.981,94.7927,94.8913,120000.0
2015-03-18 15:20:00,105.78,105.87,105.64,105.65,40600.0,94.8913,94.9721,94.7657,94.7747,40600.0
2015-03-18 15:30:00,105.66,105.75,105.3,105.35,66100.0,94.7837,94.8644,94.4607,94.5056,66100.0
2015-03-18 15:40:00,105.33,105.51,105.21,105.25,116000.0,94.4877,94.6491,94.38,94.4159,116000.0
2015-03-18 15:50:00,105.25,105.49,105.09,105.38,256800.0,94.4159,94.6312,94.2724,94.5325,256800.0
2015-03-19 09:30:00,105.46,105.58,105.07,105.2,77300.0,94.6043,94.7119,94.2544,94.371,77300.0
2015-03-19 09:40:00,105.21,105.22,104.69,104.92,41800.0,94.38,94.389,93.9135,94.1199,41800.0
2015-03-19 09:50:00,104.91,105.14,104.77,105.03,79500.0,94.1109,94.3172,93.9853,94.2185,79500.0
2015-03-19 10:00:00,105.05,105.44,104.88,105.31,35500.0,94.2365,94.5863,94.084,94.4697,35500.0
2015-03-19 10:10:00,105.34,105.7,105.17,105.23,72800.0,94.4966,94.8196,94.3441,94.3979,72800.0
2015-03-19 10:20:00,105.25,105.91,105.22,105.4,51200.0,94.4159,95.008,94.389,94.5504,51200.0
2015-03-19 10:30:00,105.38,105.58,105.29,105.42,38600.0,94.5325,94.7119,94.4518,94.5684,38600.0
2015-03-19 10:40:00,105.45,105.46,105.21,105.26,32700.0,94.5953,94.6043,94.38,94.4249,32700.0
2015-03-19 10:50:00,105.23,105.4,105.23,105.36,26300.0,94.3979,94.5504,94.3979,94.5146,26300.0
2015-03-19 11:00:00,105.39,105.39,105.07,105.08,47400.0,94.5415,94.5415,94.2544,94.2634,47400.0
2015-03-19 11:10:00,105.05,105.4,105.05,105.34,29100.0,94.2365,94.5504,94.2365,94.4966,29100.0
2015-03-19 11:20:00,105.34,105.54,105.21,105.22,37800.0,94.4966,94.676,94.38,94.389,37800.0
2015-03-19 11:30:00,105.23,105.38,105.12,105.34,32600.0,94.3979,94.5325,94.2993,94.4966,32600.0
2015-03-19 11:40:00,105.34,105.44,105.18,105.37,23800.0,94.4966,94.5863,94.3531,94.5235,23800.0
2015-03-19 11:50:00,105.32,105.57,105.27,105.5,23500.0,94.4787,94.7029,94.4338,94.6402,23500.0
2015-03-19 12:00:00,105.57,105.73,105.53,105.68,27800.0,94.7029,94.8465,94.6671,94.8016,27800.0
2015-03-19 12:10:00,105.73,105.93,105.62,105.83,24600.0,94.8465,95.0259,94.7478,94.9362,24600.0
2015-03-19 12:20:00,105.81,106.23,105.73,106.21,39300.0,94.9182,95.295,94.8465,95.2771,39300.0
2015-03-19 12:30:00,106.19,106.22,106.04,106.1,35000.0,95.2591,95.286,95.1246,95.1784,35000.0
2015-03-19 12:40:00,106.1,106.1,105.9,105.99,20400.0,95.1784,95.1784,94.999,95.0797,20400.0
2015-03-19 12:50:00,105.96,106.0,105.74,105.79,13400.0,95.0528,95.0887,94.8554,94.9003,13400.0
2015-03-19 13:00:00,105.8,105.97,105.72,105.97,19300.0,94.9093,95.0618,94.8375,95.0618,19300.0
2015-03-19 13:10:00,105.99,106.11,105.88,106.11,13600.0,95.0797,95.1874,94.981,95.1874,13600.0
2015-03-19 13:20:00,106.07,106.27,106.06,106.17,21200.0,95.1515,95.3309,95.1425,95.2412,21200.0
2015-03-19 13:30:00,106.16,106.45,106.12,106.23,48300.0,95.2322,95.4924,95.1963,95.295,48300.0
2015-03-19 13:40:00,106.23,106.27,106.08,106.1,18600.0,95.295,95.3309,95.1605,95.1784,18600.0
2015-03-19 13:50:00,106.08,106.15,105.93,105.99,24500.0,95.1605,95.2232,95.0259,95.0797,24500.0
2015-03-19 14:00:00,105.99,106.26,105.99,106.12,18400.0,95.0797,95.3219,95.0797,95.1963,18400.0
2015-03-19 14:10:00,106.15,106.21,105.89,105.99,21700.0,95.2232,95.2771,94.99,95.0797,21700.0
2015-03-19 14:20:00,106.01,106.04,105.88,106.03,9800.0,95.0977,95.1246,94.981,95.1156,9800.0
2015-03-19 14:30:00,106.04,106.09,105.93,105.96,16800.0,95.1246,95.1694,95.0259,95.0528,16800.0
2015-03-19 14:40:00,105.97,105.99,105.92,105.95,13300.0,95.0618,95.0797,95.0169,95.0438,13300.0
2015-03-19 14:50:00,105.94,105.97,105.68,105.9,22500.0,95.0349,95.0618,94.8016,94.999,22500.0
2015-03-19 15:00:00,105.88,105.92,105.73,105.77,24100.0,94.981,95.0169,94.8465,94.8824,24100.0
2015-03-19 15:10:00,105.78,105.97,105.69,105.69,33800.0,94.8913,95.0618,94.8106,94.8106,33800.0
2015-03-19 15:20:00,105.72,105.73,105.4,105.55,43900.0,94.8375,94.8465,94.5504,94.685,43900.0
2015-03-19 15:30:00,105.55,105.67,105.48,105.6,46700.0,94.685,94.7927,94.6222,94.7299,46700.0
2015-03-19 15:40:00,105.58,105.64,105.42,105.45,70100.0,94.7119,94.7657,94.5684,94.5953,70100.0
2015-03-19 15:50:00,105.45,105.49,105.25,105.33,158800.0,94.5953,94.6312,94.4159,94.4877,158800.0
2015-03-20 09:30:00,106.83,106.83,106.0,106.58,246600.0,95.8332,95.8332,95.0887,95.609,246600.0
2015-03-20 09:40:00,106.63,106.83,106.25,106.31,82200.0,95.6538,95.8332,95.313,95.3668,82200.0
2015-03-20 09:50:00,106.31,106.48,106.13,106.39,43200.0,95.3668,95.5193,95.2053,95.4385,43200.0
2015-03-20 10:00:00,106.35,106.52,106.17,106.32,31400.0,95.4027,95.5552,95.2412,95.3757,31400.0
2015-03-20 10:10:00,106.26,106.7,106.25,106.52,48800.0,95.3219,95.7166,95.313,95.5552,48800.0
2015-03-20 10:20:00,106.48,106.7,106.47,106.7,35200.0,95.5193,95.7166,95.5103,95.7166,35200.0
2015-03-20 10:30:00,106.7,107.33,106.65,107.18,132700.0,95.7166,96.2818,95.6718,96.1472,132700.0
2015-03-20 10:40:00,107.15,107.19,106.9,106.91,79600.0,96.1203,96.1562,95.896,95.905,79600.0
2015-03-20 10:50:00,106.97,107.07,106.84,107.04,34300.0,95.9588,96.0485,95.8422,96.0216,34300.0
2015-03-20 11:00:00,107.04,107.24,107.0,107.16,47500.0,96.0216,96.201,95.9857,96.1293,47500.0
2015-03-20 11:10:00,107.17,107.53,107.14,107.5,72800.0,96.1383,96.4612,96.1113,96.4343,72800.0
2015-03-20 11:20:00,107.51,107.88,107.42,107.88,76100.0,96.4433,96.7752,96.3625,96.7752,76100.0
2015-03-20 11:30:00,107.88,108.04,107.69,107.79,102000.0,96.7752,96.9187,96.6047,96.6944,102000.0
2015-03-20 11:40:00,107.8,108.0,107.76,107.97,57700.0,96.7034,96.8828,96.6675,96.8559,57700.0
2015-03-20 11:50:00,107.98,108.0,107.74,108.0,44800.0,96.8649,96.8828,96.6496,96.8828,44800.0
2015-03-20 12:00:00,108.0,108.0,107.91,107.98,27000.0,96.8828,96.8828,96.8021,96.8649,27000.0
2015-03-20 12:10:00,107.98,108.0,107.89,107.94,21800.0,96.8649,96.8828,96.7841,96.829,21800.0
2015-03-20 12:20:00,107.93,107.94,107.52,107.79,54500.0,96.82,96.829,96.4522,96.6944,54500.0
2015-03-20 12:30:00,107.8,107.91,107.62,107.62,50400.0,96.7034,96.8021,96.5419,96.5419,50400.0
2015-03-20 12:40:00,107.66,107.82,107.66,107.74,63500.0,96.5778,96.7213,96.5778,96.6496,63500.0
2015-03-20 12:50:00,107.74,107.87,107.6,107.62,70100.0,96.6496,96.7662,96.524,96.5419,70100.0
2015-03-20 13:00:00,107.66,107.68,107.58,107.68,28800.0,96.5778,96.5958,96.506,96.5958,28800.0
2015-03-20 13:10:00,107.68,107.89,107.61,107.84,87400.0,96.5958,96.7841,96.533,96.7393,87400.0
2015-03-20 13:20:00,107.84,107.91,107.57,107.78,102000.0,96.7393,96.8021,96.4971,96.6855,102000.0
2015-03-20 13:30:00,107.82,108.0,107.8,108.0,36800.0,96.7213,96.8828,96.7034,96.8828,36800.0
2015-03-20 13:40:00,107.98,108.0,107.95,108.0,43300.0,96.8649,96.8828,96.838,96.8828,43300.0
2015-03-20 13:50:00,108.0,108.0,107.96,108.0,48700.0,96.8828,96.8828,96.8469,96.8828,48700.0
2015-03-20 14:00:00,108.0,108.39,107.98,108.17,91900.0,96.8828,97.2327,96.8649,97.0353,91900.0
2015-03-20 14:10:00,108.18,108.23,108.01,108.21,54300.0,97.0443,97.0891,96.8918,97.0712,54300.0
2015-03-20 14:20:00,108.22,108.22,108.09,108.18,38000.0,97.0802,97.0802,96.9635,97.0443,38000.0
2015-03-20 14:30:00,108.19,108.19,108.05,108.07,45200.0,97.0533,97.0533,96.9277,96.9456,45200.0
2015-03-20 14:40:00,108.07,108.16,107.99,108.05,52600.0,96.9456,97.0263,96.8738,96.9277,52600.0
2015-03-20 14:50:00,108.05,108.3,108.05,108.26,76400.0,96.9277,97.1519,96.9277,97.116,76400.0
2015-03-20 15:00:00,108.26,108.48,108.22,108.39,89300.0,97.116,97.3134,97.0802,97.2327,89300.0
2015-03-20 15:10:00,108.39,108.41,108.26,108.3,62800.0,97.2327,97.2506,97.116,97.1519,62800.0
2015-03-20 15:20:00,108.3,108.31,108.04,108.16,60700.0,97.1519,97.1609,96.9187,97.0263,60700.0
2015-03-20 15:30:00,108.16,108.27,108.11,108.19,62900.0,97.0263,97.125,96.9815,97.0533,62900.0
2015-03-20 15:40:00,108.19,108.33,108.06,108.28,102100.0,97.0533,97.1788,96.9366,97.134,102100.0
2015-03-20 15:50:00,108.27,108.35,107.97,107.99,198800.0,97.125,97.1968,96.8559,96.8738,198800.0
2015-03-23 09:30:00,108.17,108.5,107.11,107.46,152300.0,97.0353,97.3313,96.0844,96.3984,152300.0
2015-03-23 09:40:00,107.48,107.78,107.22,107.77,87200.0,96.4163,96.6855,96.1831,96.6765,87200.0
2015-03-23 09:50:00,107.73,108.44,107.72,108.03,114800.0,96.6406,97.2775,96.6316,96.9097,114800.0
2015-03-23 10:00:00,108.01,108.03,107.44,107.6,67500.0,96.8918,96.9097,96.3805,96.524,67500.0
2015-03-23 10:10:00,107.6,107.66,107.54,107.62,46400.0,96.524,96.5778,96.4702,96.5419,46400.0
2015-03-23 10:20:00,107.66,107.92,107.62,107.85,36100.0,96.5778,96.811,96.5419,96.7483,36100.0
2015-03-23 10:30:00,107.78,107.8,107.26,107.28,45000.0,96.6855,96.7034,96.219,96.2369,45000.0
2015-03-23 10:40:00,107.28,107.28,106.93,106.97,60500.0,96.2369,96.2369,95.923,95.9588,60500.0
2015-03-23 10:50:00,106.95,107.27,106.94,107.21,32000.0,95.9409,96.228,95.9319,96.1741,32000.0
2015-03-23 11:00:00,107.23,107.25,106.97,106.97,59400.0,96.1921,96.21,95.9588,95.9588,59400.0
2015-03-23 11:10:00,107.01,107.02,106.77,106.8,44900.0,95.9947,96.0037,95.7794,95.8063,44900.0
2015-03-23 11:20:00,106.82,107.25,106.81,106.99,76900.0,95.8243,96.21,95.8153,95.9768,76900.0
2015-03-23 11:30:00,107.01,107.19,106.94,107.17,15500.0,95.9947,96.1562,95.9319,96.1383,15500.0
2015-03-23 11:40:00,107.18,107.23,106.94,107.04,40700.0,96.1472,96.1921,95.9319,96.0216,40700.0
2015-03-23 11:50:00,107.06,107.2,107.06,107.13,15300.0,96.0396,96.1652,96.0396,96.1024,15300.0
2015-03-23 12:00:00,107.19,107.19,106.97,106.99,45600.0,96.1562,96.1562,95.9588,95.9768,45600.0
2015-03-23 12:10:00,106.99,107.0,106.6,106.6,54600.0,95.9768,95.9857,95.6269,95.6269,54600.0
2015-03-23 12:20:00,106.61,106.86,106.61,106.72,29100.0,95.6359,95.8602,95.6359,95.7346,29100.0
2015-03-23 12:30:00,106.76,106.82,106.6,106.62,50400.0,95.7705,95.8243,95.6269,95.6449,50400.0
2015-03-23 12:40:00,106.63,106.77,106.31,106.32,53100.0,95.6538,95.7794,95.3668,95.3757,53100.0
2015-03-23 12:50:00,106.33,106.33,106.02,106.2,143500.0,95.3847,95.3847,95.1066,95.2681,143500.0
2015-03-23 13:00:00,106.2,106.34,105.9,105.95,72700.0,95.2681,95.3937,94.999,95.0438,72700.0
2015-03-23 13:10:00,105.95,106.02,105.83,105.88,53100.0,95.0438,95.1066,94.9362,94.981,53100.0
2015-03-23 13:20:00,105.88,105.94,105.85,105.93,78500.0,94.981,95.0349,94.9541,95.0259,78500.0
2015-03-23 13:30:00,105.94,106.31,105.94,106.23,49200.0,95.0349,95.3668,95.0349,95.295,49200.0
2015-03-23 13:40:00,106.23,106.28,105.93,105.98,84400.0,95.295,95.3399,95.0259,95.0707,84400.0
2015-03-23 13:50:00,106.02,106.45,106.01,106.37,50400.0,95.1066,95.4924,95.0977,95.4206,50400.0
2015-03-23 14:00:00,106.4,106.41,106.25,106.36,20500.0,95.4475,95.4565,95.313,95.4116,20500.0
2015-03-23 14:10:00,106.36,106.57,106.34,106.45,36200.0,95.4116,95.6,95.3937,95.4924,36200.0
2015-03-23 14:20:00,106.46,106.46,106.23,106.28,24700.0,95.5013,95.5013,95.295,95.3399,24700.0
2015-03-23 14:30:00,106.29,106.3,105.96,105.98,36100.0,95.3488,95.3578,95.0528,95.0707,36100.0
2015-03-23 14:40:00,105.99,105.99,105.67,105.68,70000.0,95.0797,95.0797,94.7927,94.8016,70000.0
2015-03-23 14:50:00,105.68,105.75,105.26,105.41,147300.0,94.8016,94.8644,94.4249,94.5594,147300.0
2015-03-23 15:00:00,105.42,105.47,105.25,105.3,92700.0,94.5684,94.6132,94.4159,94.4607,92700.0
2015-03-23 15:10:00,105.3,105.48,105.25,105.46,85700.0,94.4607,94.6222,94.4159,94.6043,85700.0
2015-03-23 15:20:00,105.43,105.54,105.35,105.43,61600.0,94.5774,94.676,94.5056,94.5774,61600.0
2015-03-23 15:30:00,105.43,105.49,105.05,105.07,109700.0,94.5774,94.6312,94.2365,94.2544,109700.0
2015-03-23 15:40:00,105.08,105.29,104.9,104.91,168900.0,94.2634,94.4518,94.1019,94.1109,168900.0
2015-03-23 15:50:00,104.94,105.02,104.89,104.9,207900.0,94.1378,94.2096,94.0929,94.1019,207900.0
2015-03-24 09:30:00,105.01,105.19,103.79,104.4,218800.0,94.2006,94.3621,93.1062,93.6534,218800.0
2015-03-24 09:40:00,104.4,104.4,103.59,103.74,130900.0,93.6534,93.6534,92.9268,93.0613,130900.0
2015-03-24 09:50:00,103.79,103.97,103.36,103.64,176200.0,93.1062,93.2676,92.7204,92.9716,176200.0
2015-03-24 10:00:00,103.61,104.08,103.4,104.01,191700.0,92.9447,93.3663,92.7563,93.3035,191700.0
2015-03-24 10:10:00,104.01,104.3,103.91,104.17,100600.0,93.3035,93.5637,93.2138,93.4471,100600.0
2015-03-24 10:20:00,104.2,104.23,103.98,104.06,47200.0,93.474,93.5009,93.2766,93.3484,47200.0
2015-03-24 10:30:00,104.07,104.14,103.91,104.0,79600.0,93.3574,93.4201,93.2138,93.2946,79600.0
2015-03-24 10:40:00,104.01,104.39,103.98,104.36,61200.0,93.3035,93.6444,93.2766,93.6175,61200.0
2015-03-24 10:50:00,104.37,104.77,104.32,104.68,104400.0,93.6265,93.9853,93.5816,93.9046,104400.0
2015-03-24 11:00:00,104.69,104.81,104.47,104.51,91100.0,93.9135,94.0212,93.7162,93.7521,91100.0
2015-03-24 11:10:00,104.51,104.57,104.43,104.56,52600.0,93.7521,93.8059,93.6803,93.7969,52600.0
2015-03-24 11:20:00,104.56,104.57,104.35,104.49,36800.0,93.7969,93.8059,93.6085,93.7341,36800.0
2015-03-24 11:30:00,104.49,104.55,104.27,104.36,52900.0,93.7341,93.7879,93.5368,93.6175,52900.0
2015-03-24 11:40:00,104.35,104.8,104.35,104.79,70100.0,93.6085,94.0122,93.6085,94.0032,70100.0
2015-03-24 11:50:00,104.77,104.94,104.58,104.67,50500.0,93.9853,94.1378,93.8149,93.8956,50500.0
2015-03-24 12:00:00,104.66,104.66,104.37,104.39,69300.0,93.8866,93.8866,93.6265,93.6444,69300.0
2015-03-24 12:10:00,104.39,104.53,104.19,104.22,41300.0,93.6444,93.77,93.465,93.4919,41300.0
2015-03-24 12:20:00,104.23,104.23,103.95,104.01,58000.0,93.5009,93.5009,93.2497,93.3035,58000.0
2015-03-24 12:30:00,104.03,104.2,103.9,104.0,39200.0,93.3215,93.474,93.2049,93.2946,39200.0
2015-03-24 12:40:00,104.04,104.31,103.97,104.15,58600.0,93.3304,93.5726,93.2676,93.4291,58600.0
2015-03-24 12:50:00,104.19,104.37,104.03,104.15,47300.0,93.465,93.6265,93.3215,93.4291,47300.0
2015-03-24 13:00:00,104.15,104.3,104.03,104.28,45300.0,93.4291,93.5637,93.3215,93.5457,45300.0
2015-03-24 13:10:00,104.3,104.4,104.11,104.32,56500.0,93.5637,93.6534,93.3932,93.5816,56500.0
2015-03-24 13:20:00,104.35,104.35,103.96,104.02,48500.0,93.6085,93.6085,93.2587,93.3125,48500.0
2015-03-24 13:30:00,104.0,104.09,103.96,104.02,30300.0,93.2946,93.3753,93.2587,93.3125,30300.0
2015-03-24 13:40:00,104.02,104.11,103.94,104.02,21000.0,93.3125,93.3932,93.2407,93.3125,21000.0
2015-03-24 13:50:00,104.03,104.16,103.95,104.04,27200.0,93.3215,93.4381,93.2497,93.3304,27200.0
2015-03-24 14:00:00,104.03,104.21,103.94,104.21,29500.0,93.3215,93.4829,93.2407,93.4829,29500.0
2015-03-24 14:10:00,104.2,104.28,103.97,104.01,74600.0,93.474,93.5457,93.2676,93.3035,74600.0
2015-03-24 14:20:00,104.0,104.0,103.89,104.0,66100.0,93.2946,93.2946,93.1959,93.2946,66100.0
2015-03-24 14:30:00,103.98,104.07,103.91,103.95,97600.0,93.2766,93.3574,93.2138,93.2497,97600.0
2015-03-24 14:40:00,103.94,104.12,103.94,104.03,39500.0,93.2407,93.4022,93.2407,93.3215,39500.0
2015-03-24 14:50:00,104.04,104.15,104.01,104.05,37300.0,93.3304,93.4291,93.3035,93.3394,37300.0
2015-03-24 15:00:00,104.06,104.42,104.06,104.32,36500.0,93.3484,93.6713,93.3484,93.5816,36500.0
2015-03-24 15:10:00,104.34,104.38,104.29,104.32,41400.0,93.5996,93.6354,93.5547,93.5816,41400.0
2015-03-24 15:20:00,104.31,104.31,104.04,104.05,42500.0,93.5726,93.5726,93.3304,93.3394,42500.0
2015-03-24 15:30:00,104.05,104.22,104.04,104.18,44200.0,93.3394,93.4919,93.3304,93.456,44200.0
2015-03-24 15:40:00,104.18,104.25,104.02,104.02,75900.0,93.456,93.5188,93.3125,93.3125,75900.0
2015-03-24 15:50:00,104.04,104.18,104.0,104.06,135900.0,93.3304,93.456,93.2946,93.3484,135900.0
2015-03-25 09:30:00,104.42,104.46,102.55,102.9,163500.0,93.6713,93.7072,91.9938,92.3078,163500.0
2015-03-25 09:40:00,102.86,102.91,102.03,102.27,144800.0,92.2719,92.3168,91.5273,91.7426,144800.0
2015-03-25 09:50:00,102.24,102.34,101.3,101.38,184500.0,91.7157,91.8054,90.8725,90.9443,184500.0
2015-03-25 10:00:00,101.42,102.05,101.29,102.04,171800.0,90.9801,91.5453,90.8635,91.5363,171800.0
2015-03-25 10:10:00,102.04,102.47,101.75,102.27,85300.0,91.5363,91.9221,91.2762,91.7426,85300.0
2015-03-25 10:20:00,102.25,102.42,101.64,101.74,95800.0,91.7247,91.8772,91.1775,91.2672,95800.0
2015-03-25 10:30:00,101.76,102.05,101.6,101.6,93300.0,91.2851,91.5453,91.1416,91.1416,93300.0
2015-03-25 10:40:00,101.63,101.64,101.07,101.16,105800.0,91.1685,91.1775,90.6662,90.7469,105800.0
2015-03-25 10:50:00,101.17,101.44,100.75,100.89,130100.0,90.7559,90.9981,90.3791,90.5047,130100.0
2015-03-25 11:00:00,100.85,101.38,100.82,101.29,105600.0,90.4688,90.9443,90.4419,90.8635,105600.0
2015-03-25 11:10:00,101.27,101.33,100.89,100.96,102400.0,90.8456,90.8994,90.5047,90.5675,102400.0
2015-03-25 11:20:00,100.98,100.98,100.02,100.07,208900.0,90.5854,90.5854,89.7242,89.7691,208900.0
2015-03-25 11:30:00,100.08,100.1,98.58,99.11,492200.0,89.7781,89.796,88.4325,88.9079,492200.0
2015-03-25 11:40:00,99.1,99.9,99.0,99.73,217100.0,88.899,89.6166,88.8092,89.4641,217100.0
2015-03-25 11:50:00,99.77,100.06,99.51,99.94,176500.0,89.5,89.7601,89.2667,89.6525,176500.0
2015-03-25 12:00:00,99.96,100.11,99.77,99.92,69700.0,89.6704,89.805,89.5,89.6345,69700.0
2015-03-25 12:10:00,99.94,100.27,99.89,99.96,76400.0,89.6525,89.9485,89.6076,89.6704,76400.0
2015-03-25 12:20:00,99.98,100.56,99.8,100.55,142700.0,89.6884,90.2087,89.5269,90.1997,142700.0
2015-03-25 12:30:00,100.51,100.75,100.34,100.69,106400.0,90.1638,90.3791,90.0113,90.3253,106400.0
2015-03-25 12:40:00,100.73,100.73,100.31,100.36,105100.0,90.3612,90.3612,89.9844,90.0293,105100.0
2015-03-25 12:50:00,100.37,100.88,100.31,100.65,104800.0,90.0382,90.4957,89.9844,90.2894,104800.0
2015-03-25 13:00:00,100.65,100.74,100.07,100.07,85700.0,90.2894,90.3701,89.7691,89.7691,85700.0
2015-03-25 13:10:00,100.07,100.07,99.67,99.86,94100.0,89.7691,89.7691,89.4103,89.5807,94100.0
2015-03-25 13:20:00,99.89,100.49,99.87,100.3,124800.0,89.6076,90.1459,89.5897,89.9754,124800.0
2015-03-25 13:30:00,100.3,100.33,99.95,100.11,66000.0,89.9754,90.0023,89.6615,89.805,66000.0
2015-03-25 13:40:00,100.1,100.44,100.1,100.26,79000.0,89.796,90.101,89.796,89.9395,79000.0
2015-03-25 13:50:00,100.27,100.43,100.0,100.1,65100.0,89.9485,90.092,89.7063,89.796,65100.0
2015-03-25 14:00:00,100.09,100.22,99.93,100.0,67700.0,89.787,89.9037,89.6435,89.7063,67700.0
2015-03-25 14:10:00,100.01,100.49,100.0,100.49,70900.0,89.7153,90.1459,89.7063,90.1459,70900.0
2015-03-25 14:20:00,100.5,100.94,100.5,100.92,103400.0,90.1548,90.5495,90.1548,90.5316,103400.0
2015-03-25 14:30:00,100.94,101.02,100.51,100.52,71500.0,90.5495,90.6213,90.1638,90.1728,71500.0
2015-03-25 14:40:00,100.5,100.9,100.45,100.9,71200.0,90.1548,90.5137,90.11,90.5137,71200.0
2015-03-25 14:50:00,100.89,100.92,100.58,100.58,47400.0,90.5047,90.5316,90.2266,90.2266,47400.0
2015-03-25 15:00:00,100.59,100.59,99.95,100.09,116700.0,90.2356,90.2356,89.6615,89.787,116700.0
2015-03-25 15:10:00,100.09,100.48,100.06,100.19,72800.0,89.787,90.1369,89.7601,89.8767,72800.0
2015-03-25 15:20:00,100.19,100.21,100.0,100.02,68500.0,89.8767,89.8947,89.7063,89.7242,68500.0
2015-03-25 15:30:00,100.03,100.21,100.0,100.19,85500.0,89.7332,89.8947,89.7063,89.8767,85500.0
2015-03-25 15:40:00,100.2,100.2,99.85,100.06,140800.0,89.8857,89.8857,89.5717,89.7601,140800.0
2015-03-25 15:50:00,100.06,100.42,100.0,100.14,489000.0,89.7601,90.0831,89.7063,89.8319,489000.0
2015-03-26 09:30:00,96.01,96.16,93.05,95.98,1205900.0,86.127,86.2616,83.4717,86.1001,1205900.0
2015-03-26 09:40:00,95.95,96.88,95.82,96.81,506000.0,86.0732,86.9075,85.9566,86.8447,506000.0
2015-03-26 09:50:00,96.76,97.08,95.55,95.91,454500.0,86.7998,87.0869,85.7144,86.0373,454500.0
2015-03-26 10:00:00,95.85,96.4,95.15,95.45,260200.0,85.9835,86.4769,85.3556,85.6247,260200.0
2015-03-26 10:10:00,95.45,95.69,94.84,95.34,264300.0,85.6247,85.84,85.0775,85.526,264300.0
2015-03-26 10:20:00,95.34,95.93,95.26,95.77,223500.0,85.526,86.0553,85.4542,85.9117,223500.0
2015-03-26 10:30:00,95.76,96.44,95.68,96.13,260200.0,85.9028,86.5128,85.831,86.2347,260200.0
2015-03-26 10:40:00,96.13,96.69,96.0,96.69,203500.0,86.2347,86.737,86.1181,86.737,203500.0
2015-03-26 10:50:00,96.73,97.67,96.73,97.58,289500.0,86.7729,87.6162,86.7729,87.5354,289500.0
2015-03-26 11:00:00,97.58,97.63,96.94,97.28,169300.0,87.5354,87.5803,86.9613,87.2663,169300.0
2015-03-26 11:10:00,97.27,97.45,96.91,97.21,180600.0,87.2573,87.4188,86.9344,87.2035,180600.0
2015-03-26 11:20:00,97.18,97.18,96.69,96.96,130800.0,87.1766,87.1766,86.737,86.9792,130800.0
2015-03-26 11:30:00,96.95,97.22,96.8,97.19,155200.0,86.9703,87.2125,86.8357,87.1856,155200.0
2015-03-26 11:40:00,97.19,97.56,97.15,97.42,191700.0,87.1856,87.5175,87.1497,87.3919,191700.0
2015-03-26 11:50:00,97.43,98.34,97.42,98.34,178500.0,87.4009,88.2172,87.3919,88.2172,178500.0
2015-03-26 12:00:00,98.34,99.0,98.3,98.53,172700.0,88.2172,88.8092,88.1813,88.3876,172700.0
2015-03-26 12:10:00,98.56,98.86,98.48,98.68,94400.0,88.4145,88.6837,88.3428,88.5222,94400.0
2015-03-26 12:20:00,98.67,98.69,97.91,98.01,114500.0,88.5132,88.5312,87.8314,87.9212,114500.0
2015-03-26 12:30:00,98.05,98.25,97.6,97.6,103300.0,87.957,88.1364,87.5534,87.5534,103300.0
2015-03-26 12:40:00,97.65,98.42,97.34,98.33,131200.0,87.5982,88.2889,87.3201,88.2082,131200.0
2015-03-26 12:50:00,98.3,98.49,98.17,98.19,80000.0,88.1813,88.3517,88.0647,88.0826,80000.0
2015-03-26 13:00:00,98.19,98.23,97.85,98.02,65900.0,88.0826,88.1185,87.7776,87.9301,65900.0
2015-03-26 13:10:00,98.02,98.21,97.57,97.67,67600.0,87.9301,88.1006,87.5264,87.6162,67600.0
2015-03-26 13:20:00,97.68,97.99,97.63,97.97,87500.0,87.6251,87.9032,87.5803,87.8853,87500.0
2015-03-26 13:30:00,97.95,98.11,97.82,98.11,86400.0,87.8673,88.0109,87.7507,88.0109,86400.0
2015-03-26 13:40:00,98.11,98.66,98.11,98.21,73700.0,88.0109,88.5042,88.0109,88.1006,73700.0
2015-03-26 13:50:00,98.23,98.34,98.0,98.04,123900.0,88.1185,88.2172,87.9122,87.9481,123900.0
2015-03-26 14:00:00,98.06,98.15,97.79,97.8,79800.0,87.966,88.0467,87.7238,87.7328,79800.0
2015-03-26 14:10:00,97.81,98.36,97.61,98.18,112600.0,87.7417,88.2351,87.5623,88.0737,112600.0
2015-03-26 14:20:00,98.18,98.25,97.8,97.8,72600.0,88.0737,88.1364,87.7328,87.7328,72600.0
2015-03-26 14:30:00,97.82,98.57,97.8,98.3,79400.0,87.7507,88.4235,87.7328,88.1813,79400.0
2015-03-26 14:40:00,98.32,98.33,98.06,98.06,63500.0,88.1992,88.2082,87.966,87.966,63500.0
2015-03-26 14:50:00,98.03,98.54,97.91,98.4,184200.0,87.9391,88.3966,87.8314,88.271,184200.0
2015-03-26 15:00:00,98.4,98.41,97.99,98.11,129200.0,88.271,88.28,87.9032,88.0109,129200.0
2015-03-26 15:10:00,98.11,98.12,97.69,97.76,178000.0,88.0109,88.0198,87.6341,87.6969,178000.0
2015-03-26 15:20:00,97.77,98.36,97.77,98.36,122300.0,87.7059,88.2351,87.7059,88.2351,122300.0
2015-03-26 15:30:00,98.34,98.47,98.05,98.05,227600.0,88.2172,88.3338,87.957,87.957,227600.0
2015-03-26 15:40:00,98.05,98.06,97.76,97.76,163300.0,87.957,87.966,87.6969,87.6969,163300.0
2015-03-26 15:50:00,97.75,97.81,97.41,97.5,421700.0,87.6879,87.7417,87.3829,87.4637,421700.0
2015-03-27 09:30:00,98.42,99.62,98.33,99.29,329800.0,88.2889,89.3654,88.2082,89.0694,329800.0
2015-03-27 09:40:00,99.3,99.69,98.65,98.95,184500.0,89.0784,89.4282,88.4953,88.7644,184500.0
2015-03-27 09:50:00,98.92,98.96,98.39,98.61,201500.0,88.7375,88.7734,88.262,88.4594,201500.0
2015-03-27 10:00:00,98.61,99.01,98.57,98.64,181300.0,88.4594,88.8182,88.4235,88.4863,181300.0
2015-03-27 10:10:00,98.64,98.64,97.67,97.8,153500.0,88.4863,88.4863,87.6162,87.7328,153500.0
2015-03-27 10:20:00,97.78,98.11,97.66,97.87,113300.0,87.7148,88.0109,87.6072,87.7956,113300.0
2015-03-27 10:30:00,97.89,98.02,97.24,97.94,144600.0,87.8135,87.9301,87.2304,87.8584,144600.0
2015-03-27 10:40:00,97.96,98.17,97.79,97.98,108000.0,87.8763,88.0647,87.7238,87.8942,108000.0
2015-03-27 10:50:00,97.98,98.29,97.81,98.27,118400.0,87.8942,88.1723,87.7417,88.1544,118400.0
2015-03-27 11:00:00,98.25,98.42,98.07,98.39,83700.0,88.1364,88.2889,87.975,88.262,83700.0
2015-03-27 11:10:00,98.36,98.7,98.36,98.7,128700.0,88.2351,88.5401,88.2351,88.5401,128700.0
2015-03-27 11:20:00,98.68,98.86,98.21,98.42,85100.0,88.5222,88.6837,88.1006,88.2889,85100.0
2015-03-27 11:30:00,98.39,98.51,98.18,98.38,128200.0,88.262,88.3697,88.0737,88.2531,128200.0
2015-03-27 11:40:00,98.42,98.52,98.34,98.47,54700.0,88.2889,88.3787,88.2172,88.3338,54700.0
2015-03-27 11:50:00,98.44,98.46,98.03,98.35,53900.0,88.3069,88.3248,87.9391,88.2262,53900.0
2015-03-27 12:00:00,98.37,98.45,98.19,98.2,55000.0,88.2441,88.3159,88.0826,88.0916,55000.0
2015-03-27 12:10:00,98.23,98.36,98.16,98.24,52500.0,88.1185,88.2351,88.0557,88.1275,52500.0
2015-03-27 12:20:00,98.24,98.45,98.12,98.17,87900.0,88.1275,88.3159,88.0198,88.0647,87900.0
2015-03-27 12:30:00,98.19,98.46,98.01,98.14,66800.0,88.0826,88.3248,87.9212,88.0378,66800.0
2015-03-27 12:40:00,98.16,98.39,98.03,98.22,42600.0,88.0557,88.262,87.9391,88.1095,42600.0
2015-03-27 12:50:00,98.24,98.26,97.96,98.08,66400.0,88.1275,88.1454,87.8763,87.9839,66400.0
2015-03-27 13:00:00,98.1,98.25,98.01,98.17,50800.0,88.0019,88.1364,87.9212,88.0647,50800.0
2015-03-27 13:10:00,98.15,98.17,97.94,98.09,34300.0,88.0467,88.0647,87.8584,87.9929,34300.0
2015-03-27 13:20:00,98.09,98.23,97.96,98.22,97400.0,87.9929,88.1185,87.8763,88.1095,97400.0
2015-03-27 13:30:00,98.24,98.57,98.21,98.39,32800.0,88.1275,88.4235,88.1006,88.262,32800.0
2015-03-27 13:40:00,98.4,98.53,98.33,98.35,147400.0,88.271,88.3876,88.2082,88.2262,147400.0
2015-03-27 13:50:00,98.37,98.45,98.31,98.35,53500.0,88.2441,88.3159,88.1903,88.2262,53500.0
2015-03-27 14:00:00,98.37,98.4,98.2,98.33,36800.0,88.2441,88.271,88.0916,88.2082,36800.0
2015-03-27 14:10:00,98.36,98.45,98.29,98.45,25100.0,88.2351,88.3159,88.1723,88.3159,25100.0
2015-03-27 14:20:00,98.45,98.46,98.32,98.41,30600.0,88.3159,88.3248,88.1992,88.28,30600.0
2015-03-27 14:30:00,98.41,98.42,98.28,98.37,48800.0,88.28,88.2889,88.1634,88.2441,48800.0
2015-03-27 14:40:00,98.37,98.48,98.35,98.47,31800.0,88.2441,88.3428,88.2262,88.3338,31800.0
2015-03-27 14:50:00,98.45,98.48,98.38,98.46,51000.0,88.3159,88.3428,88.2531,88.3248,51000.0
2015-03-27 15:00:00,98.45,98.6,98.38,98.57,166400.0,88.3159,88.4504,88.2531,88.4235,166400.0
2015-03-27 15:10:00,98.55,98.81,98.55,98.79,92900.0,88.4056,88.6388,88.4056,88.6209,92900.0
2015-03-27 15:20:00,98.81,98.88,98.73,98.75,72600.0,88.6388,88.7016,88.567,88.585,72600.0
2015-03-27 15:30:00,98.77,100.52,98.71,100.51,248700.0,88.6029,90.1728,88.5491,90.1638,248700.0
2015-03-27 15:40:00,100.47,100.64,99.84,100.01,308900.0,90.1279,90.2804,89.5628,89.7153,308900.0
2015-03-27 15:50:00,100.02,100.32,99.83,99.93,380500.0,89.7242,89.9934,89.5538,89.6435,380500.0
2015-03-30 09:30:00,101.02,102.45,101.02,102.34,336800.0,90.6213,91.9041,90.6213,91.8054,336800.0
2015-03-30 09:40:00,102.33,102.66,101.64,102.59,158600.0,91.7965,92.0925,91.1775,92.0297,158600.0
2015-03-30 09:50:00,102.6,102.81,102.09,102.57,137500.0,92.0387,92.2271,91.5812,92.0118,137500.0
2015-03-30 10:00:00,102.59,102.98,102.1,102.14,144900.0,92.0297,92.3796,91.5901,91.626,144900.0
2015-03-30 10:10:00,102.13,102.39,101.69,101.75,148700.0,91.6171,91.8503,91.2223,91.2762,148700.0
2015-03-30 10:20:00,101.72,102.15,101.3,102.12,115200.0,91.2493,91.635,90.8725,91.6081,115200.0
2015-03-30 10:30:00,102.12,102.6,102.11,102.6,77200.0,91.6081,92.0387,91.5991,92.0387,77200.0
2015-03-30 10:40:00,102.59,102.67,102.15,102.56,63900.0,92.0297,92.1015,91.635,92.0028,63900.0
2015-03-30 10:50:00,102.59,102.91,102.37,102.71,80500.0,92.0297,92.3168,91.8323,92.1373,80500.0
2015-03-30 11:00:00,102.69,103.0,102.57,102.98,55200.0,92.1194,92.3975,92.0118,92.3796,55200.0
2015-03-30 11:10:00,102.99,103.76,102.98,103.46,159500.0,92.3885,93.0793,92.3796,92.8101,159500.0
2015-03-30 11:20:00,103.45,103.96,103.42,103.86,217900.0,92.8012,93.2587,92.7743,93.169,217900.0
2015-03-30 11:30:00,103.8,103.99,103.59,103.87,51500.0,93.1151,93.2856,92.9268,93.1779,51500.0
2015-03-30 11:40:00,103.86,103.93,103.48,103.63,74900.0,93.169,93.2318,92.8281,92.9626,74900.0
2015-03-30 11:50:00,103.6,103.79,103.31,103.79,55700.0,92.9357,93.1062,92.6756,93.1062,55700.0
2015-03-30 12:00:00,103.79,103.95,103.53,103.62,58500.0,93.1062,93.2497,92.8729,92.9537,58500.0
2015-03-30 12:10:00,103.61,103.83,103.5,103.64,47300.0,92.9447,93.1421,92.846,92.9716,47300.0
2015-03-30 12:20:00,103.66,103.96,103.6,103.93,65100.0,92.9896,93.2587,92.9357,93.2318,65100.0
2015-03-30 12:30:00,103.92,103.96,103.51,103.52,71600.0,93.2228,93.2587,92.855,92.864,71600.0
2015-03-30 12:40:00,103.53,103.82,103.51,103.57,57700.0,92.8729,93.1331,92.855,92.9088,57700.0
2015-03-30 12:50:00,103.57,103.64,103.46,103.48,31100.0,92.9088,92.9716,92.8101,92.8281,31100.0
2015-03-30 13:00:00,103.52,103.55,103.27,103.35,30600.0,92.864,92.8909,92.6397,92.7115,30600.0
2015-03-30 13:10:00,103.35,103.45,103.21,103.27,33000.0,92.7115,92.8012,92.5859,92.6397,33000.0
2015-03-30 13:20:00,103.3,103.42,103.04,103.09,43600.0,92.6666,92.7743,92.4334,92.4782,43600.0
2015-03-30 13:30:00,103.06,103.34,103.04,103.13,40300.0,92.4513,92.7025,92.4334,92.5141,40300.0
2015-03-30 13:40:00,103.1,103.15,102.75,102.77,41200.0,92.4872,92.5321,92.1732,92.1912,41200.0
2015-03-30 13:50:00,102.76,102.77,102.25,102.55,60500.0,92.1822,92.1912,91.7247,91.9938,60500.0
2015-03-30 14:00:00,102.53,102.78,102.33,102.72,42300.0,91.9759,92.2001,91.7965,92.1463,42300.0
2015-03-30 14:10:00,102.74,102.81,102.33,102.57,36700.0,92.1643,92.2271,91.7965,92.0118,36700.0
2015-03-30 14:20:00,102.55,102.6,102.34,102.48,30800.0,91.9938,92.0387,91.8054,91.931,30800.0
2015-03-30 14:30:00,102.48,102.61,102.05,102.1,44800.0,91.931,92.0476,91.5453,91.5901,44800.0
2015-03-30 14:40:00,102.1,102.23,101.92,102.05,51900.0,91.5901,91.7068,91.4287,91.5453,51900.0
2015-03-30 14:50:00,102.1,102.45,101.94,102.35,37100.0,91.5901,91.9041,91.4466,91.8144,37100.0
2015-03-30 15:00:00,102.38,102.62,102.3,102.53,62200.0,91.8413,92.0566,91.7696,91.9759,62200.0
2015-03-30 15:10:00,102.53,102.54,102.31,102.43,52200.0,91.9759,91.9848,91.7785,91.8862,52200.0
2015-03-30 15:20:00,102.41,102.57,102.32,102.48,65500.0,91.8682,92.0118,91.7875,91.931,65500.0
2015-03-30 15:30:00,102.48,102.56,102.2,102.49,70900.0,91.931,92.0028,91.6798,91.94,70900.0
2015-03-30 15:40:00,102.5,102.57,102.27,102.57,97800.0,91.949,92.0118,91.7426,92.0118,97800.0
2015-03-30 15:50:00,102.59,102.67,102.26,102.44,134900.0,92.0297,92.1015,91.7337,91.8951,134900.0
2015-03-31 09:30:00,101.68,102.33,101.66,101.99,76400.0,91.2134,91.7965,91.1954,91.4915,76400.0
2015-03-31 09:40:00,102.03,102.55,101.68,101.79,44000.0,91.5273,91.9938,91.2134,91.3121,44000.0
2015-03-31 09:50:00,101.8,101.87,100.99,101.06,70900.0,91.321,91.3838,90.5944,90.6572,70900.0
2015-03-31 10:00:00,101.06,101.5,100.69,100.94,52600.0,90.6572,91.0519,90.3253,90.5495,52600.0
2015-03-31 10:10:00,100.87,101.21,100.85,101.06,53300.0,90.4868,90.7918,90.4688,90.6572,53300.0
2015-03-31 10:20:00,101.02,101.2,100.95,101.05,32500.0,90.6213,90.7828,90.5585,90.6482,32500.0
2015-03-31 10:30:00,101.05,101.15,100.91,100.94,23000.0,90.6482,90.7379,90.5226,90.5495,23000.0
2015-03-31 10:40:00,100.93,101.02,100.81,100.89,24900.0,90.5406,90.6213,90.4329,90.5047,24900.0
2015-03-31 10:50:00,100.9,101.0,100.8,100.87,40000.0,90.5137,90.6034,90.424,90.4868,40000.0
2015-03-31 11:00:00,100.88,101.33,100.88,101.28,50000.0,90.4957,90.8994,90.4957,90.8545,50000.0
2015-03-31 11:10:00,101.28,101.65,101.25,101.65,57700.0,90.8545,91.1865,90.8276,91.1865,57700.0
2015-03-31 11:20:00,101.65,101.68,101.57,101.59,32900.0,91.1865,91.2134,91.1147,91.1326,32900.0
2015-03-31 11:30:00,101.61,101.61,101.39,101.41,71500.0,91.1506,91.1506,90.9532,90.9712,71500.0
2015-03-31 11:40:00,101.42,101.48,101.31,101.31,66900.0,90.9801,91.034,90.8815,90.8815,66900.0
2015-03-31 11:50:00,101.37,101.53,101.26,101.28,54600.0,90.9353,91.0788,90.8366,90.8545,54600.0
2015-03-31 12:00:00,101.27,101.27,100.85,101.07,60400.0,90.8456,90.8456,90.4688,90.6662,60400.0
2015-03-31 12:10:00,101.07,101.15,100.86,101.1,38500.0,90.6662,90.7379,90.4778,90.6931,38500.0
2015-03-31 12:20:00,101.11,101.31,101.06,101.09,28600.0,90.702,90.8815,90.6572,90.6841,28600.0
2015-03-31 12:30:00,101.09,101.13,100.86,100.93,49000.0,90.6841,90.72,90.4778,90.5406,49000.0
2015-03-31 12:40:00,100.93,101.1,100.84,101.03,23000.0,90.5406,90.6931,90.4598,90.6303,23000.0
2015-03-31 12:50:00,101.01,101.2,100.9,101.2,23300.0,90.6123,90.7828,90.5137,90.7828,23300.0
2015-03-31 13:00:00,101.24,101.36,101.18,101.27,22100.0,90.8187,90.9263,90.7648,90.8456,22100.0
2015-03-31 13:10:00,101.29,101.35,101.19,101.26,35200.0,90.8635,90.9173,90.7738,90.8366,35200.0
2015-03-31 13:20:00,101.24,101.29,101.01,101.09,58200.0,90.8187,90.8635,90.6123,90.6841,58200.0
2015-03-31 13:30:00,101.09,101.34,101.09,101.17,30000.0,90.6841,90.9084,90.6841,90.7559,30000.0
2015-03-31 13:40:00,101.16,101.23,100.98,101.03,14800.0,90.7469,90.8097,90.5854,90.6303,14800.0
2015-03-31 13:50:00,101.03,101.09,100.88,100.93,25500.0,90.6303,90.6841,90.4957,90.5406,25500.0
2015-03-31 14:00:00,100.94,101.12,100.94,101.03,11900.0,90.5495,90.711,90.5495,90.6303,11900.0
2015-03-31 14:10:00,101.01,101.11,100.95,100.97,25900.0,90.6123,90.702,90.5585,90.5765,25900.0
2015-03-31 14:20:00,100.95,101.18,100.87,101.09,34100.0,90.5585,90.7648,90.4868,90.6841,34100.0
2015-03-31 14:30:00,101.08,101.21,100.99,101.21,30600.0,90.6751,90.7918,90.5944,90.7918,30600.0
2015-03-31 14:40:00,101.21,101.28,101.11,101.24,45000.0,90.7918,90.8545,90.702,90.8187,45000.0
2015-03-31 14:50:00,101.24,101.28,101.03,101.26,35900.0,90.8187,90.8545,90.6303,90.8366,35900.0
2015-03-31 15:00:00,101.26,101.27,100.86,100.86,50500.0,90.8366,90.8456,90.4778,90.4778,50500.0
2015-03-31 15:10:00,100.85,100.87,100.34,100.35,81300.0,90.4688,90.4868,90.0113,90.0203,81300.0
2015-03-31 15:20:00,100.32,100.45,100.31,100.32,88500.0,89.9934,90.11,89.9844,89.9934,88500.0
2015-03-31 15:30:00,100.32,100.57,100.17,100.52,82700.0,89.9934,90.2176,89.8588,90.1728,82700.0
2015-03-31 15:40:00,100.51,100.67,100.46,100.61,72400.0,90.1638,90.3073,90.119,90.2535,72400.0
2015-03-31 15:50:00,100.61,100.61,100.23,100.37,275200.0,90.2535,90.2535,89.9126,90.0382,275200.0
2015-04-01 09:30:00,100.0,100.65,99.61,99.79,100900.0,89.7063,90.2894,89.3565,89.5179,100900.0
2015-04-01 09:40:00,99.76,99.76,98.65,98.65,111100.0,89.491,89.491,88.4953,88.4953,111100.0
2015-04-01 09:50:00,98.65,99.02,98.3,98.76,118400.0,88.4953,88.8272,88.1813,88.5939,118400.0
2015-04-01 10:00:00,98.78,99.27,98.77,99.11,128400.0,88.6119,89.0515,88.6029,88.9079,128400.0
2015-04-01 10:10:00,99.17,99.69,99.01,99.66,65700.0,88.9617,89.4282,88.8182,89.4013,65700.0
2015-04-01 10:20:00,99.61,99.74,99.01,99.05,56600.0,89.3565,89.4731,88.8182,88.8541,56600.0
2015-04-01 10:30:00,99.04,99.15,98.6,98.67,97300.0,88.8451,88.9438,88.4504,88.5132,97300.0
2015-04-01 10:40:00,98.69,99.01,98.62,98.78,95100.0,88.5312,88.8182,88.4684,88.6119,95100.0
2015-04-01 10:50:00,98.79,98.96,98.68,98.75,104100.0,88.6209,88.7734,88.5222,88.585,104100.0
2015-04-01 11:00:00,98.8,99.01,98.58,98.89,33000.0,88.6298,88.8182,88.4325,88.7106,33000.0
2015-04-01 11:10:00,98.9,98.96,98.67,98.8,72100.0,88.7195,88.7734,88.5132,88.6298,72100.0
2015-04-01 11:20:00,98.79,98.86,98.64,98.69,141200.0,88.6209,88.6837,88.4863,88.5312,141200.0
2015-04-01 11:30:00,98.7,98.75,98.5,98.56,31800.0,88.5401,88.585,88.3607,88.4145,31800.0
2015-04-01 11:40:00,98.57,98.62,98.37,98.56,38400.0,88.4235,88.4684,88.2441,88.4145,38400.0
2015-04-01 11:50:00,98.56,98.61,98.08,98.23,40300.0,88.4145,88.4594,87.9839,88.1185,40300.0
2015-04-01 12:00:00,98.23,98.42,98.17,98.42,42500.0,88.1185,88.2889,88.0647,88.2889,42500.0
2015-04-01 12:10:00,98.44,98.52,98.22,98.49,34400.0,88.3069,88.3787,88.1095,88.3517,34400.0
2015-04-01 12:20:00,98.47,98.87,98.34,98.78,33100.0,88.3338,88.6926,88.2172,88.6119,33100.0
2015-04-01 12:30:00,98.75,98.77,98.33,98.41,27600.0,88.585,88.6029,88.2082,88.28,27600.0
2015-04-01 12:40:00,98.42,98.65,98.39,98.59,40700.0,88.2889,88.4953,88.262,88.4414,40700.0
2015-04-01 12:50:00,98.63,99.07,98.57,98.93,111000.0,88.4773,88.872,88.4235,88.7465,111000.0
2015-04-01 13:00:00,98.93,99.1,98.86,98.99,92600.0,88.7465,88.899,88.6837,88.8003,92600.0
2015-04-01 13:10:00,99.02,99.02,98.81,98.89,45600.0,88.8272,88.8272,88.6388,88.7106,45600.0
2015-04-01 13:20:00,98.86,99.18,98.8,99.15,82000.0,88.6837,88.9707,88.6298,88.9438,82000.0
2015-04-01 13:30:00,99.15,99.24,98.71,98.79,48600.0,88.9438,89.0245,88.5491,88.6209,48600.0
2015-04-01 13:40:00,98.77,99.11,98.76,99.02,63800.0,88.6029,88.9079,88.5939,88.8272,63800.0
2015-04-01 13:50:00,99.1,99.23,98.95,99.0,35300.0,88.899,89.0156,88.7644,88.8092,35300.0
2015-04-01 14:00:00,99.0,99.13,98.98,99.11,32200.0,88.8092,88.9259,88.7913,88.9079,32200.0
2015-04-01 14:10:00,99.1,99.16,98.69,98.76,37100.0,88.899,88.9528,88.5312,88.5939,37100.0
2015-04-01 14:20:00,98.76,98.81,98.69,98.7,37500.0,88.5939,88.6388,88.5312,88.5401,37500.0
2015-04-01 14:30:00,98.7,98.85,98.66,98.84,50500.0,88.5401,88.6747,88.5042,88.6657,50500.0
2015-04-01 14:40:00,98.84,99.31,98.82,99.27,68100.0,88.6657,89.0873,88.6478,89.0515,68100.0
2015-04-01 14:50:00,99.27,99.52,99.17,99.45,92100.0,89.0515,89.2757,88.9617,89.2129,92100.0
2015-04-01 15:00:00,99.43,99.45,99.27,99.32,74400.0,89.195,89.2129,89.0515,89.0963,74400.0
2015-04-01 15:10:00,99.33,99.55,99.33,99.5,53100.0,89.1053,89.3026,89.1053,89.2578,53100.0
2015-04-01 15:20:00,99.48,99.61,99.4,99.53,54500.0,89.2398,89.3565,89.1681,89.2847,54500.0
2015-04-01 15:30:00,99.53,99.71,99.45,99.47,76500.0,89.2847,89.4462,89.2129,89.2309,76500.0
2015-04-01 15:40:00,99.46,99.5,99.3,99.44,71800.0,89.2219,89.2578,89.0784,89.204,71800.0
2015-04-01 15:50:00,99.45,99.78,99.45,99.75,191000.0,89.2129,89.509,89.2129,89.482,191000.0
2015-04-02 09:30:00,99.91,100.89,99.81,100.05,199700.0,89.6256,90.5047,89.5359,89.7512,199700.0
2015-04-02 09:40:00,100.1,100.64,99.85,100.39,48100.0,89.796,90.2804,89.5717,90.0562,48100.0
2015-04-02 09:50:00,100.37,100.48,100.0,100.0,72700.0,90.0382,90.1369,89.7063,89.7063,72700.0
2015-04-02 10:00:00,100.04,100.26,99.91,100.14,55700.0,89.7422,89.9395,89.6256,89.8319,55700.0
2015-04-02 10:10:00,100.18,100.18,99.76,100.07,35900.0,89.8678,89.8678,89.491,89.7691,35900.0
2015-04-02 10:20:00,100.06,100.06,99.57,99.8,30300.0,89.7601,89.7601,89.3206,89.5269,30300.0
2015-04-02 10:30:00,99.81,99.81,99.3,99.53,20400.0,89.5359,89.5359,89.0784,89.2847,20400.0
2015-04-02 10:40:00,99.54,99.68,99.26,99.28,35300.0,89.2937,89.4192,89.0425,89.0604,35300.0
2015-04-02 10:50:00,99.26,99.35,99.1,99.32,25600.0,89.0425,89.1232,88.899,89.0963,25600.0
2015-04-02 11:00:00,99.31,99.46,99.27,99.4,20400.0,89.0873,89.2219,89.0515,89.1681,20400.0
2015-04-02 11:10:00,99.42,99.57,99.41,99.5,42000.0,89.186,89.3206,89.177,89.2578,42000.0
2015-04-02 11:20:00,99.51,99.6,99.22,99.37,22500.0,89.2667,89.3475,89.0066,89.1412,22500.0
2015-04-02 11:30:00,99.39,99.52,99.32,99.52,27000.0,89.1591,89.2757,89.0963,89.2757,27000.0
2015-04-02 11:40:00,99.54,99.84,99.47,99.55,34000.0,89.2937,89.5628,89.2309,89.3026,34000.0
2015-04-02 11:50:00,99.55,99.56,99.33,99.34,20400.0,89.3026,89.3116,89.1053,89.1142,20400.0
2015-04-02 12:00:00,99.33,99.44,99.22,99.25,27900.0,89.1053,89.204,89.0066,89.0335,27900.0
2015-04-02 12:10:00,99.24,99.41,99.16,99.19,11900.0,89.0245,89.177,88.9528,88.9797,11900.0
2015-04-02 12:20:00,99.15,99.35,99.15,99.28,11900.0,88.9438,89.1232,88.9438,89.0604,11900.0
2015-04-02 12:30:00,99.27,99.29,98.97,99.14,32100.0,89.0515,89.0694,88.7823,88.9348,32100.0
2015-04-02 12:40:00,99.18,99.42,99.16,99.32,12100.0,88.9707,89.186,88.9528,89.0963,12100.0
2015-04-02 12:50:00,99.37,99.45,99.29,99.3,11400.0,89.1412,89.2129,89.0694,89.0784,11400.0
2015-04-02 13:00:00,99.32,99.37,99.27,99.32,17200.0,89.0963,89.1412,89.0515,89.0963,17200.0
2015-04-02 13:10:00,99.3,99.49,99.29,99.42,11100.0,89.0784,89.2488,89.0694,89.186,11100.0
2015-04-02 13:20:00,99.42,99.5,99.38,99.42,11700.0,89.186,89.2578,89.1501,89.186,11700.0
2015-04-02 13:30:00,99.4,99.45,99.23,99.28,67800.0,89.1681,89.2129,89.0156,89.0604,67800.0
2015-04-02 13:40:00,99.28,99.36,99.18,99.29,27500.0,89.0604,89.1322,88.9707,89.0694,27500.0
2015-04-02 13:50:00,99.3,99.35,99.19,99.25,20100.0,89.0784,89.1232,88.9797,89.0335,20100.0
2015-04-02 14:00:00,99.25,99.27,99.1,99.11,12800.0,89.0335,89.0515,88.899,88.9079,12800.0
2015-04-02 14:10:00,99.13,99.34,99.1,99.32,15800.0,88.9259,89.1142,88.899,89.0963,15800.0
2015-04-02 14:20:00,99.31,99.32,99.12,99.26,18300.0,89.0873,89.0963,88.9169,89.0425,18300.0
2015-04-02 14:30:00,99.25,99.3,99.07,99.07,22800.0,89.0335,89.0784,88.872,88.872,22800.0
2015-04-02 14:40:00,99.05,99.08,98.89,99.01,95100.0,88.8541,88.881,88.7106,88.8182,95100.0
2015-04-02 14:50:00,98.98,99.1,98.82,99.09,47500.0,88.7913,88.899,88.6478,88.89,47500.0
2015-04-02 15:00:00,99.08,99.2,99.06,99.17,29500.0,88.881,88.9887,88.8631,88.9617,29500.0
2015-04-02 15:10:00,99.2,99.2,99.08,99.14,18800.0,88.9887,88.9887,88.881,88.9348,18800.0
2015-04-02 15:20:00,99.12,99.16,99.05,99.12,31900.0,88.9169,88.9528,88.8541,88.9169,31900.0
2015-04-02 15:30:00,99.12,99.47,99.12,99.4,90800.0,88.9169,89.2309,88.9169,89.1681,90800.0
2015-04-02 15:40:00,99.39,99.52,99.26,99.52,58500.0,89.1591,89.2757,89.0425,89.2757,58500.0
2015-04-02 15:50:00,99.52,99.52,99.28,99.28,158700.0,89.2757,89.2757,89.0604,89.0604,158700.0
2015-04-06 09:30:00,97.66,98.57,97.16,98.57,105300.0,87.6072,88.4235,87.1586,88.4235,105300.0
2015-04-06 09:40:00,98.57,99.69,98.54,99.47,112300.0,88.4235,89.4282,88.3966,89.2309,112300.0
2015-04-06 09:50:00,99.63,99.63,98.89,98.94,77600.0,89.3744,89.3744,88.7106,88.7554,77600.0
2015-04-06 10:00:00,98.94,98.98,98.68,98.81,165400.0,88.7554,88.7913,88.5222,88.6388,165400.0
2015-04-06 10:10:00,98.81,99.34,98.81,99.26,104900.0,88.6388,89.1142,88.6388,89.0425,104900.0
2015-04-06 10:20:00,99.26,99.31,98.98,99.13,76900.0,89.0425,89.0873,88.7913,88.9259,76900.0
2015-04-06 10:30:00,99.15,99.35,99.15,99.27,51400.0,88.9438,89.1232,88.9438,89.0515,51400.0
2015-04-06 10:40:00,99.3,99.3,98.96,98.99,68400.0,89.0784,89.0784,88.7734,88.8003,68400.0
2015-04-06 10:50:00,98.98,99.29,98.96,99.25,70200.0,88.7913,89.0694,88.7734,89.0335,70200.0
2015-04-06 11:00:00,99.25,99.43,99.19,99.37,87200.0,89.0335,89.195,88.9797,89.1412,87200.0
2015-04-06 11:10:00,99.34,99.39,99.09,99.09,86700.0,89.1142,89.1591,88.89,88.89,86700.0
2015-04-06 11:20:00,99.09,99.18,98.94,99.15,75600.0,88.89,88.9707,88.7554,88.9438,75600.0
2015-04-06 11:30:00,99.17,99.29,99.16,99.27,70500.0,88.9617,89.0694,88.9528,89.0515,70500.0
2015-04-06 11:40:00,99.28,99.48,99.25,99.44,62100.0,89.0604,89.2398,89.0335,89.204,62100.0
2015-04-06 11:50:00,99.42,99.46,99.25,99.31,55600.0,89.186,89.2219,89.0335,89.0873,55600.0
2015-04-06 12:00:00,99.27,99.38,99.26,99.37,39800.0,89.0515,89.1501,89.0425,89.1412,39800.0
2015-04-06 12:10:00,99.37,99.73,99.36,99.72,42600.0,89.1412,89.4641,89.1322,89.4551,42600.0
2015-04-06 12:20:00,99.69,99.69,99.6,99.6,59400.0,89.4282,89.4282,89.3475,89.3475,59400.0
2015-04-06 12:30:00,99.59,99.68,99.58,99.68,52000.0,89.3385,89.4192,89.3295,89.4192,52000.0
2015-04-06 12:40:00,99.68,99.69,99.58,99.59,51900.0,89.4192,89.4282,89.3295,89.3385,51900.0
2015-04-06 12:50:00,99.58,99.62,99.53,99.6,32700.0,89.3295,89.3654,89.2847,89.3475,32700.0
2015-04-06 13:00:00,99.61,99.87,99.61,99.78,44600.0,89.3565,89.5897,89.3565,89.509,44600.0
2015-04-06 13:10:00,99.75,99.76,99.67,99.76,29500.0,89.482,89.491,89.4103,89.491,29500.0
2015-04-06 13:20:00,99.76,99.84,99.75,99.83,26700.0,89.491,89.5628,89.482,89.5538,26700.0
2015-04-06 13:30:00,99.83,99.85,99.66,99.79,68800.0,89.5538,89.5717,89.4013,89.5179,68800.0
2015-04-06 13:40:00,99.8,99.84,99.77,99.83,21900.0,89.5269,89.5628,89.5,89.5538,21900.0
2015-04-06 13:50:00,99.84,99.85,99.79,99.85,43600.0,89.5628,89.5717,89.5179,89.5717,43600.0
2015-04-06 14:00:00,99.83,99.84,99.67,99.68,46700.0,89.5538,89.5628,89.4103,89.4192,46700.0
2015-04-06 14:10:00,99.67,99.75,99.64,99.73,41900.0,89.4103,89.482,89.3834,89.4641,41900.0
2015-04-06 14:20:00,99.75,99.83,99.75,99.83,34900.0,89.482,89.5538,89.482,89.5538,34900.0
2015-04-06 14:30:00,99.82,99.9,99.82,99.87,50600.0,89.5448,89.6166,89.5448,89.5897,50600.0
2015-04-06 14:40:00,99.87,99.94,99.86,99.93,62900.0,89.5897,89.6525,89.5807,89.6435,62900.0
2015-04-06 14:50:00,99.93,99.94,99.9,99.91,60400.0,89.6435,89.6525,89.6166,89.6256,60400.0
2015-04-06 15:00:00,99.9,99.97,99.76,99.77,63700.0,89.6166,89.6794,89.491,89.5,63700.0
2015-04-06 15:10:00,99.78,99.8,99.73,99.79,44900.0,89.509,89.5269,89.4641,89.5179,44900.0
2015-04-06 15:20:00,99.79,99.89,99.79,99.89,55100.0,89.5179,89.6076,89.5179,89.6076,55100.0
2015-04-06 15:30:00,99.88,99.93,99.88,99.91,74600.0,89.5987,89.6435,89.5987,89.6256,74600.0
2015-04-06 15:40:00,99.91,100.0,99.91,99.99,128700.0,89.6256,89.7063,89.6256,89.6973,128700.0
2015-04-06 15:50:00,100.0,100.06,99.9,99.96,211000.0,89.7063,89.7601,89.6166,89.6704,211000.0
2015-04-07 09:30:00,99.78,101.27,99.78,101.26,193100.0,89.509,90.8456,89.509,90.8366,193100.0
2015-04-07 09:40:00,101.19,101.26,100.36,100.36,95400.0,90.7738,90.8366,90.0293,90.0293,95400.0
2015-04-07 09:50:00,100.39,100.62,100.33,100.36,94500.0,90.0562,90.2625,90.0023,90.0293,94500.0
2015-04-07 10:00:00,100.29,100.51,100.17,100.47,79400.0,89.9665,90.1638,89.8588,90.1279,79400.0
2015-04-07 10:10:00,100.48,100.67,100.4,100.64,52500.0,90.1369,90.3073,90.0651,90.2804,52500.0
2015-04-07 10:20:00,100.61,101.3,100.57,101.27,69100.0,90.2535,90.8725,90.2176,90.8456,69100.0
2015-04-07 10:30:00,101.26,101.48,101.07,101.09,106800.0,90.8366,91.034,90.6662,90.6841,106800.0
2015-04-07 10:40:00,101.1,101.42,101.08,101.37,117700.0,90.6931,90.9801,90.6751,90.9353,117700.0
2015-04-07 10:50:00,101.37,101.45,101.13,101.41,63000.0,90.9353,91.007,90.72,90.9712,63000.0
2015-04-07 11:00:00,101.41,101.57,101.4,101.49,79800.0,90.9712,91.1147,90.9622,91.0429,79800.0
2015-04-07 11:10:00,101.48,101.8,101.45,101.52,77900.0,91.034,91.321,91.007,91.0698,77900.0
2015-04-07 11:20:00,101.52,101.63,101.49,101.51,63400.0,91.0698,91.1685,91.0429,91.0609,63400.0
2015-04-07 11:30:00,101.53,101.54,101.18,101.19,51300.0,91.0788,91.0878,90.7648,90.7738,51300.0
2015-04-07 11:40:00,101.2,101.37,101.16,101.32,41000.0,90.7828,90.9353,90.7469,90.8904,41000.0
2015-04-07 11:50:00,101.32,101.46,101.26,101.39,43800.0,90.8904,91.016,90.8366,90.9532,43800.0
2015-04-07 12:00:00,101.4,101.44,101.3,101.31,40200.0,90.9622,90.9981,90.8725,90.8815,40200.0
2015-04-07 12:10:00,101.31,101.46,101.31,101.34,30200.0,90.8815,91.016,90.8815,90.9084,30200.0
2015-04-07 12:20:00,101.36,101.52,101.34,101.52,31000.0,90.9263,91.0698,90.9084,91.0698,31000.0
2015-04-07 12:30:00,101.51,101.57,101.47,101.48,50300.0,91.0609,91.1147,91.025,91.034,50300.0
2015-04-07 12:40:00,101.48,101.52,101.41,101.47,58900.0,91.034,91.0698,90.9712,91.025,58900.0
2015-04-07 12:50:00,101.46,101.48,101.41,101.41,25200.0,91.016,91.034,90.9712,90.9712,25200.0
2015-04-07 13:00:00,101.42,101.46,101.39,101.44,34900.0,90.9801,91.016,90.9532,90.9981,34900.0
2015-04-07 13:10:00,101.44,101.46,101.33,101.33,34600.0,90.9981,91.016,90.8994,90.8994,34600.0
2015-04-07 13:20:00,101.33,101.41,101.28,101.4,45200.0,90.8994,90.9712,90.8545,90.9622,45200.0
2015-04-07 13:30:00,101.38,101.4,101.28,101.3,36300.0,90.9443,90.9622,90.8545,90.8725,36300.0
2015-04-07 13:40:00,101.28,101.37,101.28,101.32,40700.0,90.8545,90.9353,90.8545,90.8904,40700.0
2015-04-07 13:50:00,101.34,101.4,101.3,101.39,41300.0,90.9084,90.9622,90.8725,90.9532,41300.0
2015-04-07 14:00:00,101.39,101.49,101.38,101.48,37100.0,90.9532,91.0429,90.9443,91.034,37100.0
2015-04-07 14:10:00,101.47,101.65,101.46,101.61,50600.0,91.025,91.1865,91.016,91.1506,50600.0
2015-04-07 14:20:00,101.6,101.6,101.5,101.52,40800.0,91.1416,91.1416,91.0519,91.0698,40800.0
2015-04-07 14:30:00,101.51,101.52,101.34,101.35,39000.0,91.0609,91.0698,90.9084,90.9173,39000.0
2015-04-07 14:40:00,101.35,101.4,101.3,101.38,43600.0,90.9173,90.9622,90.8725,90.9443,43600.0
2015-04-07 14:50:00,101.37,101.44,101.35,101.41,40400.0,90.9353,90.9981,90.9173,90.9712,40400.0
2015-04-07 15:00:00,101.4,101.43,101.27,101.3,57300.0,90.9622,90.9891,90.8456,90.8725,57300.0
2015-04-07 15:10:00,101.31,101.32,101.25,101.31,67100.0,90.8815,90.8904,90.8276,90.8815,67100.0
2015-04-07 15:20:00,101.3,101.31,101.02,101.05,97600.0,90.8725,90.8815,90.6213,90.6482,97600.0
2015-04-07 15:30:00,101.06,101.13,100.75,100.75,112300.0,90.6572,90.72,90.3791,90.3791,112300.0
2015-04-07 15:40:00,100.73,100.74,100.5,100.65,189500.0,90.3612,90.3701,90.1548,90.2894,189500.0
2015-04-07 15:50:00,100.66,100.71,100.35,100.38,219100.0,90.2984,90.3432,90.0203,90.0472,219100.0
2015-04-08 09:30:00,101.0,101.67,100.41,101.32,97100.0,90.6034,91.2044,90.0741,90.8904,97100.0
2015-04-08 09:40:00,101.25,101.69,101.17,101.45,43300.0,90.8276,91.2223,90.7559,91.007,43300.0
2015-04-08 09:50:00,101.52,101.93,101.34,101.64,30000.0,91.0698,91.4376,90.9084,91.1775,30000.0
2015-04-08 10:00:00,101.64,101.88,101.4,101.73,23800.0,91.1775,91.3928,90.9622,91.2582,23800.0
2015-04-08 10:10:00,101.61,101.69,101.35,101.45,28600.0,91.1506,91.2223,90.9173,91.007,28600.0
2015-04-08 10:20:00,101.45,101.79,101.4,101.7,62000.0,91.007,91.3121,90.9622,91.2313,62000.0
2015-04-08 10:30:00,101.69,101.83,101.6,101.69,51200.0,91.2223,91.3479,91.1416,91.2223,51200.0
2015-04-08 10:40:00,101.7,101.76,101.35,101.66,34200.0,91.2313,91.2851,90.9173,91.1954,34200.0
2015-04-08 10:50:00,101.72,101.73,101.55,101.61,19300.0,91.2493,91.2582,91.0968,91.1506,19300.0
2015-04-08 11:00:00,101.59,101.82,101.53,101.81,28700.0,91.1326,91.339,91.0788,91.33,28700.0
2015-04-08 11:10:00,101.81,101.9,101.74,101.82,51100.0,91.33,91.4107,91.2672,91.339,51100.0
2015-04-08 11:20:00,101.8,101.96,101.63,101.82,28200.0,91.321,91.4646,91.1685,91.339,28200.0
2015-04-08 11:30:00,101.82,101.95,101.75,101.92,29900.0,91.339,91.4556,91.2762,91.4287,29900.0
2015-04-08 11:40:00,101.88,102.12,101.85,102.02,31000.0,91.3928,91.6081,91.3659,91.5184,31000.0
2015-04-08 11:50:00,102.06,102.12,101.88,102.1,18500.0,91.5543,91.6081,91.3928,91.5901,18500.0
2015-04-08 12:00:00,102.1,102.35,102.05,102.32,81500.0,91.5901,91.8144,91.5453,91.7875,81500.0
2015-04-08 12:10:00,102.32,102.51,102.28,102.5,53900.0,91.7875,91.9579,91.7516,91.949,53900.0
2015-04-08 12:20:00,102.48,102.55,102.45,102.51,23800.0,91.931,91.9938,91.9041,91.9579,23800.0
2015-04-08 12:30:00,102.52,102.69,102.49,102.67,71500.0,91.9669,92.1194,91.94,92.1015,71500.0
2015-04-08 12:40:00,102.66,102.88,102.62,102.82,32900.0,92.0925,92.2898,92.0566,92.236,32900.0
2015-04-08 12:50:00,102.84,102.93,102.77,102.83,55500.0,92.254,92.3347,92.1912,92.245,55500.0
2015-04-08 13:00:00,102.86,102.86,102.77,102.81,28000.0,92.2719,92.2719,92.1912,92.2271,28000.0
2015-04-08 13:10:00,102.81,102.84,102.43,102.46,26700.0,92.2271,92.254,91.8862,91.9131,26700.0
2015-04-08 13:20:00,102.48,102.56,102.36,102.44,17300.0,91.931,92.0028,91.8234,91.8951,17300.0
2015-04-08 13:30:00,102.42,102.42,102.04,102.1,24100.0,91.8772,91.8772,91.5363,91.5901,24100.0
2015-04-08 13:40:00,102.09,102.33,102.04,102.25,33000.0,91.5812,91.7965,91.5363,91.7247,33000.0
2015-04-08 13:50:00,102.25,102.3,102.02,102.1,51700.0,91.7247,91.7696,91.5184,91.5901,51700.0
2015-04-08 14:00:00,102.08,102.11,101.6,101.6,56600.0,91.5722,91.5991,91.1416,91.1416,56600.0
2015-04-08 14:10:00,101.61,102.45,101.43,102.33,56800.0,91.1506,91.9041,90.9891,91.7965,56800.0
2015-04-08 14:20:00,102.38,102.64,102.13,102.36,39100.0,91.8413,92.0746,91.6171,91.8234,39100.0
2015-04-08 14:30:00,102.35,102.38,102.01,102.02,23700.0,91.8144,91.8413,91.5094,91.5184,23700.0
2015-04-08 14:40:00,102.03,102.22,101.9,102.13,36700.0,91.5273,91.6978,91.4107,91.6171,36700.0
2015-04-08 14:50:00,102.13,102.14,101.56,101.68,62900.0,91.6171,91.626,91.1057,91.2134,62900.0
2015-04-08 15:00:00,101.68,101.95,101.64,101.84,28900.0,91.2134,91.4556,91.1775,91.3569,28900.0
2015-04-08 15:10:00,101.83,101.95,101.74,101.85,33800.0,91.3479,91.4556,91.2672,91.3659,33800.0
2015-04-08 15:20:00,101.83,101.97,101.71,101.84,31000.0,91.3479,91.4735,91.2403,91.3569,31000.0
2015-04-08 15:30:00,101.84,102.1,101.76,102.05,34900.0,91.3569,91.5901,91.2851,91.5453,34900.0
2015-04-08 15:40:00,102.03,102.23,101.73,101.74,71200.0,91.5273,91.7068,91.2582,91.2672,71200.0
2015-04-08 15:50:00,101.77,101.89,101.66,101.86,113100.0,91.2941,91.4018,91.1954,91.3748,113100.0
2015-04-09 09:30:00,101.18,102.11,101.01,102.01,61800.0,90.7648,91.5991,90.6123,91.5094,61800.0
2015-04-09 09:40:00,101.95,102.01,101.41,101.5,23100.0,91.4556,91.5094,90.9712,91.0519,23100.0
2015-04-09 09:50:00,101.41,101.91,101.06,101.64,31300.0,90.9712,91.4197,90.6572,91.1775,31300.0
2015-04-09 10:00:00,101.57,101.68,101.0,101.46,19900.0,91.1147,91.2134,90.6034,91.016,19900.0
2015-04-09 10:10:00,101.47,101.71,101.05,101.23,29100.0,91.025,91.2403,90.6482,90.8097,29100.0
2015-04-09 10:20:00,101.23,101.5,101.04,101.5,20100.0,90.8097,91.0519,90.6393,91.0519,20100.0
2015-04-09 10:30:00,101.48,101.75,101.37,101.44,18800.0,91.034,91.2762,90.9353,90.9981,18800.0
2015-04-09 10:40:00,101.41,101.52,101.11,101.15,20100.0,90.9712,91.0698,90.702,90.7379,20100.0
2015-04-09 10:50:00,101.14,101.22,100.9,101.12,22200.0,90.729,90.8007,90.5137,90.711,22200.0
2015-04-09 11:00:00,101.09,101.09,100.94,101.04,26400.0,90.6841,90.6841,90.5495,90.6393,26400.0
2015-04-09 11:10:00,101.06,101.32,100.96,101.12,20100.0,90.6572,90.8904,90.5675,90.711,20100.0
2015-04-09 11:20:00,101.1,101.43,100.91,101.43,26100.0,90.6931,90.9891,90.5226,90.9891,26100.0
2015-04-09 11:30:00,101.4,101.43,101.25,101.43,15100.0,90.9622,90.9891,90.8276,90.9891,15100.0
2015-04-09 11:40:00,101.43,101.46,101.22,101.27,8000.0,90.9891,91.016,90.8007,90.8456,8000.0
2015-04-09 11:50:00,101.23,101.36,101.19,101.35,77700.0,90.8097,90.9263,90.7738,90.9173,77700.0
2015-04-09 12:00:00,101.37,101.5,101.32,101.47,17000.0,90.9353,91.0519,90.8904,91.025,17000.0
2015-04-09 12:10:00,101.43,101.67,101.42,101.67,8600.0,90.9891,91.2044,90.9801,91.2044,8600.0
2015-04-09 12:20:00,101.6,101.98,101.58,101.86,22500.0,91.1416,91.4825,91.1237,91.3748,22500.0
2015-04-09 12:30:00,101.86,102.03,101.7,101.87,30900.0,91.3748,91.5273,91.2313,91.3838,30900.0
2015-04-09 12:40:00,101.88,101.96,101.82,101.87,18100.0,91.3928,91.4646,91.339,91.3838,18100.0
2015-04-09 12:50:00,101.86,101.98,101.82,101.86,11200.0,91.3748,91.4825,91.339,91.3748,11200.0
2015-04-09 13:00:00,101.88,101.93,101.51,101.61,22300.0,91.3928,91.4376,91.0609,91.1506,22300.0
2015-04-09 13:10:00,101.63,101.82,101.63,101.68,16800.0,91.1685,91.339,91.1685,91.2134,16800.0
2015-04-09 13:20:00,101.72,102.02,101.68,101.91,34400.0,91.2493,91.5184,91.2134,91.4197,34400.0
2015-04-09 13:30:00,101.86,101.91,101.72,101.8,17000.0,91.3748,91.4197,91.2493,91.321,17000.0
2015-04-09 13:40:00,101.78,102.11,101.74,102.07,21600.0,91.3031,91.5991,91.2672,91.5632,21600.0
2015-04-09 13:50:00,102.11,102.11,101.89,102.04,15700.0,91.5991,91.5991,91.4018,91.5363,15700.0
2015-04-09 14:00:00,102.0,102.16,101.97,102.03,15800.0,91.5004,91.644,91.4735,91.5273,15800.0
2015-04-09 14:10:00,102.03,102.1,101.86,101.99,35300.0,91.5273,91.5901,91.3748,91.4915,35300.0
2015-04-09 14:20:00,101.94,102.03,101.87,101.99,16800.0,91.4466,91.5273,91.3838,91.4915,16800.0
2015-04-09 14:30:00,101.97,102.14,101.9,102.08,18200.0,91.4735,91.626,91.4107,91.5722,18200.0
2015-04-09 14:40:00,102.11,102.13,101.9,101.96,28200.0,91.5991,91.6171,91.4107,91.4646,28200.0
2015-04-09 14:50:00,101.95,102.07,101.94,102.0,19000.0,91.4556,91.5632,91.4466,91.5004,19000.0
2015-04-09 15:00:00,102.03,102.1,101.92,101.96,23300.0,91.5273,91.5901,91.4287,91.4646,23300.0
2015-04-09 15:10:00,101.95,102.27,101.92,101.99,32000.0,91.4556,91.7426,91.4287,91.4915,32000.0
2015-04-09 15:20:00,102.02,102.21,101.97,102.19,29200.0,91.5184,91.6888,91.4735,91.6709,29200.0
2015-04-09 15:30:00,102.17,102.18,101.95,102.02,36100.0,91.6529,91.6619,91.4556,91.5184,36100.0
2015-04-09 15:40:00,102.03,102.09,101.96,101.99,46200.0,91.5273,91.5812,91.4646,91.4915,46200.0
2015-04-09 15:50:00,101.99,102.23,101.92,102.14,103000.0,91.4915,91.7068,91.4287,91.626,103000.0
2015-04-10 09:30:00,102.75,102.88,102.09,102.26,58500.0,92.1732,92.2898,91.5812,91.7337,58500.0
2015-04-10 09:40:00,102.08,102.22,101.56,101.61,62800.0,91.5722,91.6978,91.1057,91.1506,62800.0
2015-04-10 09:50:00,101.64,101.71,101.39,101.46,58400.0,91.1775,91.2403,90.9532,91.016,58400.0
2015-04-10 10:00:00,101.5,101.8,101.45,101.62,36900.0,91.0519,91.321,91.007,91.1595,36900.0
2015-04-10 10:10:00,101.61,101.81,101.54,101.73,37400.0,91.1506,91.33,91.0878,91.2582,37400.0
2015-04-10 10:20:00,101.74,101.82,101.42,101.66,42500.0,91.2672,91.339,90.9801,91.1954,42500.0
2015-04-10 10:30:00,101.67,101.74,101.36,101.41,31300.0,91.2044,91.2672,90.9263,90.9712,31300.0
2015-04-10 10:40:00,101.38,101.44,101.14,101.19,33400.0,90.9443,90.9981,90.729,90.7738,33400.0
2015-04-10 10:50:00,101.17,101.33,101.12,101.18,30500.0,90.7559,90.8994,90.711,90.7648,30500.0
2015-04-10 11:00:00,101.2,101.53,101.15,101.52,23700.0,90.7828,91.0788,90.7379,91.0698,23700.0
2015-04-10 11:10:00,101.51,101.54,101.2,101.21,24700.0,91.0609,91.0878,90.7828,90.7918,24700.0
2015-04-10 11:20:00,101.2,101.29,101.08,101.21,29800.0,90.7828,90.8635,90.6751,90.7918,29800.0
2015-04-10 11:30:00,101.24,101.37,101.17,101.35,19900.0,90.8187,90.9353,90.7559,90.9173,19900.0
2015-04-10 11:40:00,101.35,101.36,101.01,101.01,28800.0,90.9173,90.9263,90.6123,90.6123,28800.0
2015-04-10 11:50:00,101.03,101.17,100.91,101.13,28600.0,90.6303,90.7559,90.5226,90.72,28600.0
2015-04-10 12:00:00,101.12,101.2,101.04,101.2,14400.0,90.711,90.7828,90.6393,90.7828,14400.0
2015-04-10 12:10:00,101.2,101.4,101.14,101.17,17600.0,90.7828,90.9622,90.729,90.7559,17600.0
2015-04-10 12:20:00,101.18,101.37,101.14,101.29,23100.0,90.7648,90.9353,90.729,90.8635,23100.0
2015-04-10 12:30:00,101.28,101.38,101.14,101.36,16800.0,90.8545,90.9443,90.729,90.9263,16800.0
2015-04-10 12:40:00,101.35,101.48,101.24,101.28,21800.0,90.9173,91.034,90.8187,90.8545,21800.0
2015-04-10 12:50:00,101.3,101.31,101.13,101.16,34300.0,90.8725,90.8815,90.72,90.7469,34300.0
2015-04-10 13:00:00,101.22,101.39,101.22,101.31,12700.0,90.8007,90.9532,90.8007,90.8815,12700.0
2015-04-10 13:10:00,101.29,101.33,101.17,101.21,21000.0,90.8635,90.8994,90.7559,90.7918,21000.0
2015-04-10 13:20:00,101.17,101.18,100.95,101.01,38600.0,90.7559,90.7648,90.5585,90.6123,38600.0
2015-04-10 13:30:00,101.04,101.29,101.04,101.18,44000.0,90.6393,90.8635,90.6393,90.7648,44000.0
2015-04-10 13:40:00,101.17,101.37,101.14,101.34,16600.0,90.7559,90.9353,90.729,90.9084,16600.0
2015-04-10 13:50:00,101.3,101.53,101.23,101.49,22400.0,90.8725,91.0788,90.8097,91.0429,22400.0
2015-04-10 14:00:00,101.51,101.58,101.37,101.42,16500.0,91.0609,91.1237,90.9353,90.9801,16500.0
2015-04-10 14:10:00,101.45,101.6,101.37,101.48,14000.0,91.007,91.1416,90.9353,91.034,14000.0
2015-04-10 14:20:00,101.51,101.51,101.39,101.43,20600.0,91.0609,91.0609,90.9532,90.9891,20600.0
2015-04-10 14:30:00,101.46,101.47,101.35,101.36,17500.0,91.016,91.025,90.9173,90.9263,17500.0
2015-04-10 14:40:00,101.35,101.56,101.34,101.52,16000.0,90.9173,91.1057,90.9084,91.0698,16000.0
2015-04-10 14:50:00,101.53,101.57,101.41,101.54,25900.0,91.0788,91.1147,90.9712,91.0878,25900.0
2015-04-10 15:00:00,101.54,101.54,101.33,101.39,39400.0,91.0878,91.0878,90.8994,90.9532,39400.0
2015-04-10 15:10:00,101.36,101.48,101.24,101.24,18600.0,90.9263,91.034,90.8187,90.8187,18600.0
2015-04-10 15:20:00,101.21,101.28,101.12,101.28,21800.0,90.7918,90.8545,90.711,90.8545,21800.0
2015-04-10 15:30:00,101.28,101.39,101.25,101.37,21800.0,90.8545,90.9532,90.8276,90.9353,21800.0
2015-04-10 15:40:00,101.34,101.53,101.34,101.5,44300.0,90.9084,91.0788,90.9084,91.0519,44300.0
2015-04-10 15:50:00,101.49,101.53,101.33,101.34,84300.0,91.0429,91.0788,90.8994,90.9084,84300.0
2015-04-13 09:30:00,101.23,101.8,100.82,101.42,60400.0,90.8097,91.321,90.4419,90.9801,60400.0
2015-04-13 09:40:00,101.48,101.76,100.88,100.96,70800.0,91.034,91.2851,90.4957,90.5675,70800.0
2015-04-13 09:50:00,101.18,101.64,101.17,101.55,21800.0,90.7648,91.1775,90.7559,91.0968,21800.0
2015-04-13 10:00:00,101.54,101.56,101.05,101.07,22700.0,91.0878,91.1057,90.6482,90.6662,22700.0
2015-04-13 10:10:00,101.07,101.23,100.9,101.22,40000.0,90.6662,90.8097,90.5137,90.8007,40000.0
2015-04-13 10:20:00,101.2,101.42,101.06,101.06,15000.0,90.7828,90.9801,90.6572,90.6572,15000.0
2015-04-13 10:30:00,101.05,101.14,100.97,101.04,16500.0,90.6482,90.729,90.5765,90.6393,16500.0
2015-04-13 10:40:00,101.05,101.08,100.77,100.79,20600.0,90.6482,90.6751,90.397,90.415,20600.0
2015-04-13 10:50:00,100.76,100.81,100.51,100.72,54200.0,90.3881,90.4329,90.1638,90.3522,54200.0
2015-04-13 11:00:00,100.67,100.91,100.67,100.79,18800.0,90.3073,90.5226,90.3073,90.415,18800.0
2015-04-13 11:10:00,100.79,100.9,100.74,100.84,19200.0,90.415,90.5137,90.3701,90.4598,19200.0
2015-04-13 11:20:00,100.84,100.84,100.55,100.58,22100.0,90.4598,90.4598,90.1997,90.2266,22100.0
2015-04-13 11:30:00,100.56,100.87,100.54,100.8,39800.0,90.2087,90.4868,90.1907,90.424,39800.0
2015-04-13 11:40:00,100.83,100.92,100.66,100.84,17900.0,90.4509,90.5316,90.2984,90.4598,17900.0
2015-04-13 11:50:00,100.85,100.9,100.72,100.75,28400.0,90.4688,90.5137,90.3522,90.3791,28400.0
2015-04-13 12:00:00,100.79,100.86,100.66,100.69,20500.0,90.415,90.4778,90.2984,90.3253,20500.0
2015-04-13 12:10:00,100.72,100.75,100.53,100.54,13200.0,90.3522,90.3791,90.1818,90.1907,13200.0
2015-04-13 12:20:00,100.56,100.65,100.51,100.65,9600.0,90.2087,90.2894,90.1638,90.2894,9600.0
2015-04-13 12:30:00,100.63,100.65,100.55,100.59,12000.0,90.2715,90.2894,90.1997,90.2356,12000.0
2015-04-13 12:40:00,100.55,100.55,100.08,100.1,52300.0,90.1997,90.1997,89.7781,89.796,52300.0
2015-04-13 12:50:00,100.09,100.19,99.95,100.19,38000.0,89.787,89.8767,89.6615,89.8767,38000.0
2015-04-13 13:00:00,100.19,100.27,100.07,100.11,19900.0,89.8767,89.9485,89.7691,89.805,19900.0
2015-04-13 13:10:00,100.09,100.12,99.75,99.76,41200.0,89.787,89.814,89.482,89.491,41200.0
2015-04-13 13:20:00,99.76,99.85,99.51,99.51,46900.0,89.491,89.5717,89.2667,89.2667,46900.0
2015-04-13 13:30:00,99.51,99.7,99.25,99.58,47600.0,89.2667,89.4372,89.0335,89.3295,47600.0
2015-04-13 13:40:00,99.6,99.71,99.43,99.43,15400.0,89.3475,89.4462,89.195,89.195,15400.0
2015-04-13 13:50:00,99.46,99.61,99.32,99.53,14400.0,89.2219,89.3565,89.0963,89.2847,14400.0
2015-04-13 14:00:00,99.49,99.69,99.49,99.62,13700.0,89.2488,89.4282,89.2488,89.3654,13700.0
2015-04-13 14:10:00,99.6,99.63,99.48,99.58,13900.0,89.3475,89.3744,89.2398,89.3295,13900.0
2015-04-13 14:20:00,99.62,99.84,99.57,99.82,37800.0,89.3654,89.5628,89.3206,89.5448,37800.0
2015-04-13 14:30:00,99.78,99.99,99.78,99.97,33300.0,89.509,89.6973,89.509,89.6794,33300.0
2015-04-13 14:40:00,99.93,100.06,99.93,100.03,46800.0,89.6435,89.7601,89.6435,89.7332,46800.0
2015-04-13 14:50:00,100.05,100.09,99.87,100.03,40800.0,89.7512,89.787,89.5897,89.7332,40800.0
2015-04-13 15:00:00,100.06,100.33,99.91,100.25,49200.0,89.7601,90.0023,89.6256,89.9306,49200.0
2015-04-13 15:10:00,100.23,100.38,100.14,100.16,19400.0,89.9126,90.0472,89.8319,89.8498,19400.0
2015-04-13 15:20:00,100.17,100.2,100.05,100.11,17900.0,89.8588,89.8857,89.7512,89.805,17900.0
2015-04-13 15:30:00,100.11,100.25,100.09,100.25,27100.0,89.805,89.9306,89.787,89.9306,27100.0
2015-04-13 15:40:00,100.27,100.31,100.15,100.17,34300.0,89.9485,89.9844,89.8409,89.8588,34300.0
2015-04-13 15:50:00,100.2,100.33,100.16,100.26,109100.0,89.8857,90.0023,89.8498,89.9395,109100.0
2015-04-14 09:30:00,100.13,100.52,100.01,100.26,88200.0,89.8229,90.1728,89.7153,89.9395,88200.0
2015-04-14 09:40:00,100.23,100.36,98.89,99.35,73200.0,89.9126,90.0293,88.7106,89.1232,73200.0
2015-04-14 09:50:00,99.35,99.64,99.06,99.22,75200.0,89.1232,89.3834,88.8631,89.0066,75200.0
2015-04-14 10:00:00,99.21,99.21,98.35,98.79,77600.0,88.9976,88.9976,88.2262,88.6209,77600.0
2015-04-14 10:10:00,98.73,98.92,98.4,98.44,71700.0,88.567,88.7375,88.271,88.3069,71700.0
2015-04-14 10:20:00,98.43,98.5,98.25,98.45,111900.0,88.2979,88.3607,88.1364,88.3159,111900.0
2015-04-14 10:30:00,98.45,98.47,98.0,98.42,46300.0,88.3159,88.3338,87.9122,88.2889,46300.0
2015-04-14 10:40:00,98.44,98.5,98.17,98.44,43500.0,88.3069,88.3607,88.0647,88.3069,43500.0
2015-04-14 10:50:00,98.46,98.46,98.03,98.14,27000.0,88.3248,88.3248,87.9391,88.0378,27000.0
2015-04-14 11:00:00,98.13,98.16,97.8,98.06,49100.0,88.0288,88.0557,87.7328,87.966,49100.0
2015-04-14 11:10:00,98.06,98.65,98.0,98.5,75500.0,87.966,88.4953,87.9122,88.3607,75500.0
2015-04-14 11:20:00,98.47,98.55,98.24,98.55,44200.0,88.3338,88.4056,88.1275,88.4056,44200.0
2015-04-14 11:30:00,98.53,98.76,98.44,98.5,59100.0,88.3876,88.5939,88.3069,88.3607,59100.0
2015-04-14 11:40:00,98.51,98.64,98.28,98.61,43500.0,88.3697,88.4863,88.1634,88.4594,43500.0
2015-04-14 11:50:00,98.61,98.62,98.47,98.52,30000.0,88.4594,88.4684,88.3338,88.3787,30000.0
2015-04-14 12:00:00,98.54,98.92,98.5,98.86,38800.0,88.3966,88.7375,88.3607,88.6837,38800.0
2015-04-14 12:10:00,98.86,98.94,98.61,98.61,21400.0,88.6837,88.7554,88.4594,88.4594,21400.0
2015-04-14 12:20:00,98.59,98.82,98.59,98.8,8000.0,88.4414,88.6478,88.4414,88.6298,8000.0
2015-04-14 12:30:00,98.83,99.02,98.79,98.8,24800.0,88.6567,88.8272,88.6209,88.6298,24800.0
2015-04-14 12:40:00,98.81,98.99,98.81,98.94,12500.0,88.6388,88.8003,88.6388,88.7554,12500.0
2015-04-14 12:50:00,98.92,98.94,98.78,98.83,12000.0,88.7375,88.7554,88.6119,88.6567,12000.0
2015-04-14 13:00:00,98.81,98.81,98.58,98.61,20800.0,88.6388,88.6388,88.4325,88.4594,20800.0
2015-04-14 13:10:00,98.61,98.61,98.47,98.48,19400.0,88.4594,88.4594,88.3338,88.3428,19400.0
2015-04-14 13:20:00,98.51,98.66,98.51,98.61,14400.0,88.3697,88.5042,88.3697,88.4594,14400.0
2015-04-14 13:30:00,98.62,98.74,98.59,98.61,21200.0,88.4684,88.576,88.4414,88.4594,21200.0
2015-04-14 13:40:00,98.62,98.65,98.51,98.55,23800.0,88.4684,88.4953,88.3697,88.4056,23800.0
2015-04-14 13:50:00,98.56,98.56,98.44,98.52,15100.0,88.4145,88.4145,88.3069,88.3787,15100.0
2015-04-14 14:00:00,98.54,98.54,98.25,98.43,24700.0,88.3966,88.3966,88.1364,88.2979,24700.0
2015-04-14 14:10:00,98.43,98.52,98.32,98.49,59400.0,88.2979,88.3787,88.1992,88.3517,59400.0
2015-04-14 14:20:00,98.47,98.59,98.42,98.43,19600.0,88.3338,88.4414,88.2889,88.2979,19600.0
2015-04-14 14:30:00,98.45,98.59,98.29,98.31,14900.0,88.3159,88.4414,88.1723,88.1903,14900.0
2015-04-14 14:40:00,98.29,98.52,98.29,98.42,17500.0,88.1723,88.3787,88.1723,88.2889,17500.0
2015-04-14 14:50:00,98.44,98.59,98.41,98.53,39100.0,88.3069,88.4414,88.28,88.3876,39100.0
2015-04-14 15:00:00,98.49,98.6,98.47,98.5,38900.0,88.3517,88.4504,88.3338,88.3607,38900.0
2015-04-14 15:10:00,98.52,98.66,98.52,98.58,30600.0,88.3787,88.5042,88.3787,88.4325,30600.0
2015-04-14 15:20:00,98.58,98.58,98.36,98.37,40700.0,88.4325,88.4325,88.2351,88.2441,40700.0
2015-04-14 15:30:00,98.37,98.55,98.37,98.45,36900.0,88.2441,88.4056,88.2441,88.3159,36900.0
2015-04-14 15:40:00,98.48,98.58,98.44,98.55,58200.0,88.3428,88.4325,88.3069,88.4056,58200.0
2015-04-14 15:50:00,98.57,98.64,98.52,98.61,113500.0,88.4235,88.4863,88.3787,88.4594,113500.0
2015-04-15 09:30:00,99.3,100.55,99.3,99.95,218000.0,89.0784,90.1997,89.0784,89.6615,218000.0
2015-04-15 09:40:00,99.94,100.21,99.87,100.0,53900.0,89.6525,89.8947,89.5897,89.7063,53900.0
2015-04-15 09:50:00,99.97,100.05,99.73,99.86,47600.0,89.6794,89.7512,89.4641,89.5807,47600.0
2015-04-15 10:00:00,99.83,99.91,99.58,99.73,43800.0,89.5538,89.6256,89.3295,89.4641,43800.0
2015-04-15 10:10:00,99.73,100.01,99.72,99.89,124200.0,89.4641,89.7153,89.4551,89.6076,124200.0
2015-04-15 10:20:00,99.9,100.1,99.77,99.86,33700.0,89.6166,89.796,89.5,89.5807,33700.0
2015-04-15 10:30:00,99.86,99.99,99.84,99.96,25900.0,89.5807,89.6973,89.5628,89.6704,25900.0
2015-04-15 10:40:00,99.96,100.0,99.73,99.8,24400.0,89.6704,89.7063,89.4641,89.5269,24400.0
2015-04-15 10:50:00,99.81,99.97,99.77,99.97,19100.0,89.5359,89.6794,89.5,89.6794,19100.0
2015-04-15 11:00:00,100.0,100.02,99.87,100.01,31800.0,89.7063,89.7242,89.5897,89.7153,31800.0
2015-04-15 11:10:00,100.0,100.18,99.92,100.08,42900.0,89.7063,89.8678,89.6345,89.7781,42900.0
2015-04-15 11:20:00,100.1,100.11,99.95,100.02,41700.0,89.796,89.805,89.6615,89.7242,41700.0
2015-04-15 11:30:00,100.01,100.02,99.63,99.63,39600.0,89.7153,89.7242,89.3744,89.3744,39600.0
2015-04-15 11:40:00,99.62,99.8,99.58,99.78,23200.0,89.3654,89.5269,89.3295,89.509,23200.0
2015-04-15 11:50:00,99.81,100.06,99.8,100.03,31400.0,89.5359,89.7601,89.5269,89.7332,31400.0
2015-04-15 12:00:00,100.04,100.12,100.04,100.07,53700.0,89.7422,89.814,89.7422,89.7691,53700.0
2015-04-15 12:10:00,100.06,100.09,99.82,99.83,28400.0,89.7601,89.787,89.5448,89.5538,28400.0
2015-04-15 12:20:00,99.84,99.87,99.76,99.81,17000.0,89.5628,89.5897,89.491,89.5359,17000.0
2015-04-15 12:30:00,99.82,99.89,99.62,99.78,21300.0,89.5448,89.6076,89.3654,89.509,21300.0
2015-04-15 12:40:00,99.78,100.02,99.78,99.93,40400.0,89.509,89.7242,89.509,89.6435,40400.0
2015-04-15 12:50:00,99.92,100.04,99.91,100.01,44100.0,89.6345,89.7422,89.6256,89.7153,44100.0
2015-04-15 13:00:00,100.0,100.05,99.95,99.96,45000.0,89.7063,89.7512,89.6615,89.6704,45000.0
2015-04-15 13:10:00,99.94,100.32,99.94,100.29,49800.0,89.6525,89.9934,89.6525,89.9665,49800.0
2015-04-15 13:20:00,100.32,100.69,100.29,100.65,35200.0,89.9934,90.3253,89.9665,90.2894,35200.0
2015-04-15 13:30:00,100.64,100.74,100.41,100.55,32000.0,90.2804,90.3701,90.0741,90.1997,32000.0
2015-04-15 13:40:00,100.56,100.77,100.55,100.59,31700.0,90.2087,90.397,90.1997,90.2356,31700.0
2015-04-15 13:50:00,100.58,100.67,100.51,100.58,27700.0,90.2266,90.3073,90.1638,90.2266,27700.0
2015-04-15 14:00:00,100.57,100.96,100.55,100.85,54100.0,90.2176,90.5675,90.1997,90.4688,54100.0
2015-04-15 14:10:00,100.88,100.98,100.87,100.88,34300.0,90.4957,90.5854,90.4868,90.4957,34300.0
2015-04-15 14:20:00,100.9,100.92,100.76,100.83,32700.0,90.5137,90.5316,90.3881,90.4509,32700.0
2015-04-15 14:30:00,100.84,100.85,100.56,100.79,43700.0,90.4598,90.4688,90.2087,90.415,43700.0
2015-04-15 14:40:00,100.77,100.8,100.67,100.74,31400.0,90.397,90.424,90.3073,90.3701,31400.0
2015-04-15 14:50:00,100.74,100.82,100.6,100.6,32700.0,90.3701,90.4419,90.2445,90.2445,32700.0
2015-04-15 15:00:00,100.6,100.73,100.6,100.7,88700.0,90.2445,90.3612,90.2445,90.3343,88700.0
2015-04-15 15:10:00,100.7,100.72,100.59,100.61,74000.0,90.3343,90.3522,90.2356,90.2535,74000.0
2015-04-15 15:20:00,100.6,100.63,100.51,100.6,54500.0,90.2445,90.2715,90.1638,90.2445,54500.0
2015-04-15 15:30:00,100.6,100.7,100.58,100.65,43600.0,90.2445,90.3343,90.2266,90.2894,43600.0
2015-04-15 15:40:00,100.65,100.77,100.64,100.74,67500.0,90.2894,90.397,90.2804,90.3701,67500.0
2015-04-15 15:50:00,100.73,100.81,100.7,100.75,151500.0,90.3612,90.4329,90.3343,90.3791,151500.0
2015-04-16 09:30:00,100.94,102.07,100.55,101.8,127100.0,90.5495,91.5632,90.1997,91.321,127100.0
2015-04-16 09:40:00,101.77,102.01,101.55,101.99,63600.0,91.2941,91.5094,91.0968,91.4915,63600.0
2015-04-16 09:50:00,102.04,102.07,101.48,101.48,78500.0,91.5363,91.5632,91.034,91.034,78500.0
2015-04-16 10:00:00,101.48,102.06,101.32,101.86,64500.0,91.034,91.5543,90.8904,91.3748,64500.0
2015-04-16 10:10:00,101.87,102.53,101.87,102.17,173500.0,91.3838,91.9759,91.3838,91.6529,173500.0
2015-04-16 10:20:00,102.19,102.2,101.9,102.06,33700.0,91.6709,91.6798,91.4107,91.5543,33700.0
2015-04-16 10:30:00,102.0,102.0,101.7,101.77,42600.0,91.5004,91.5004,91.2313,91.2941,42600.0
2015-04-16 10:40:00,101.83,102.05,101.7,102.05,29000.0,91.3479,91.5453,91.2313,91.5453,29000.0
2015-04-16 10:50:00,102.05,102.19,101.84,102.07,30400.0,91.5453,91.6709,91.3569,91.5632,30400.0
2015-04-16 11:00:00,102.01,102.08,101.82,101.86,21400.0,91.5094,91.5722,91.339,91.3748,21400.0
2015-04-16 11:10:00,101.86,102.01,101.72,101.88,36900.0,91.3748,91.5094,91.2493,91.3928,36900.0
2015-04-16 11:20:00,101.87,101.98,101.84,101.96,23500.0,91.3838,91.4825,91.3569,91.4646,23500.0
2015-04-16 11:30:00,101.96,102.0,101.68,101.75,36700.0,91.4646,91.5004,91.2134,91.2762,36700.0
2015-04-16 11:40:00,101.75,101.77,101.4,101.52,53700.0,91.2762,91.2941,90.9622,91.0698,53700.0
2015-04-16 11:50:00,101.56,101.56,101.47,101.56,25800.0,91.1057,91.1057,91.025,91.1057,25800.0
2015-04-16 12:00:00,101.56,101.65,101.48,101.6,28200.0,91.1057,91.1865,91.034,91.1416,28200.0
2015-04-16 12:10:00,101.6,101.73,101.49,101.49,20200.0,91.1416,91.2582,91.0429,91.0429,20200.0
2015-04-16 12:20:00,101.5,101.62,101.47,101.54,23200.0,91.0519,91.1595,91.025,91.0878,23200.0
2015-04-16 12:30:00,101.54,101.67,101.35,101.43,18600.0,91.0878,91.2044,90.9173,90.9891,18600.0
2015-04-16 12:40:00,101.39,101.46,101.25,101.35,11700.0,90.9532,91.016,90.8276,90.9173,11700.0
2015-04-16 12:50:00,101.34,101.52,101.25,101.32,10800.0,90.9084,91.0698,90.8276,90.8904,10800.0
2015-04-16 13:00:00,101.27,101.39,101.07,101.09,19400.0,90.8456,90.9532,90.6662,90.6841,19400.0
2015-04-16 13:10:00,101.11,101.11,100.95,101.08,27600.0,90.702,90.702,90.5585,90.6751,27600.0
2015-04-16 13:20:00,101.11,101.16,100.81,100.89,16400.0,90.702,90.7469,90.4329,90.5047,16400.0
2015-04-16 13:30:00,100.88,100.96,100.83,100.84,12900.0,90.4957,90.5675,90.4509,90.4598,12900.0
2015-04-16 13:40:00,100.82,101.2,100.77,101.2,25000.0,90.4419,90.7828,90.397,90.7828,25000.0
2015-04-16 13:50:00,101.19,101.26,101.1,101.15,12800.0,90.7738,90.8366,90.6931,90.7379,12800.0
2015-04-16 14:00:00,101.15,101.37,101.13,101.31,16800.0,90.7379,90.9353,90.72,90.8815,16800.0
2015-04-16 14:10:00,101.3,101.59,101.26,101.48,25800.0,90.8725,91.1326,90.8366,91.034,25800.0
2015-04-16 14:20:00,101.5,101.66,101.48,101.6,17300.0,91.0519,91.1954,91.034,91.1416,17300.0
2015-04-16 14:30:00,101.62,101.76,101.48,101.55,33900.0,91.1595,91.2851,91.034,91.0968,33900.0
2015-04-16 14:40:00,101.5,101.6,101.47,101.59,50900.0,91.0519,91.1416,91.025,91.1326,50900.0
2015-04-16 14:50:00,101.59,101.64,101.5,101.56,18800.0,91.1326,91.1775,91.0519,91.1057,18800.0
2015-04-16 15:00:00,101.54,101.81,101.54,101.78,37800.0,91.0878,91.33,91.0878,91.3031,37800.0
2015-04-16 15:10:00,101.8,101.87,101.7,101.87,35900.0,91.321,91.3838,91.2313,91.3838,35900.0
2015-04-16 15:20:00,101.84,101.99,101.68,101.73,44100.0,91.3569,91.4915,91.2134,91.2582,44100.0
2015-04-16 15:30:00,101.73,101.79,101.65,101.65,59100.0,91.2582,91.3121,91.1865,91.1865,59100.0
2015-04-16 15:40:00,101.65,101.66,101.28,101.33,51200.0,91.1865,91.1954,90.8545,90.8994,51200.0
2015-04-16 15:50:00,101.34,101.68,101.28,101.64,78700.0,90.9084,91.2134,90.8545,91.1775,78700.0
2015-04-17 09:30:00,100.13,100.77,99.61,100.64,122800.0,89.8229,90.397,89.3565,90.2804,122800.0
2015-04-17 09:40:00,100.5,100.64,99.75,100.03,107500.0,90.1548,90.2804,89.482,89.7332,107500.0
2015-04-17 09:50:00,99.98,100.24,99.73,100.04,45000.0,89.6884,89.9216,89.4641,89.7422,45000.0
2015-04-17 10:00:00,100.07,100.07,99.33,99.36,52800.0,89.7691,89.7691,89.1053,89.1322,52800.0
2015-04-17 10:10:00,99.36,99.85,99.11,99.68,67300.0,89.1322,89.5717,88.9079,89.4192,67300.0
2015-04-17 10:20:00,99.7,99.79,99.55,99.68,34500.0,89.4372,89.5179,89.3026,89.4192,34500.0
2015-04-17 10:30:00,99.63,100.03,99.58,99.68,28100.0,89.3744,89.7332,89.3295,89.4192,28100.0
2015-04-17 10:40:00,99.71,99.79,99.62,99.67,15400.0,89.4462,89.5179,89.3654,89.4103,15400.0
2015-04-17 10:50:00,99.63,99.7,99.5,99.6,35900.0,89.3744,89.4372,89.2578,89.3475,35900.0
2015-04-17 11:00:00,99.64,99.82,99.58,99.82,30400.0,89.3834,89.5448,89.3295,89.5448,30400.0
2015-04-17 11:10:00,99.84,99.93,99.76,99.84,22100.0,89.5628,89.6435,89.491,89.5628,22100.0
2015-04-17 11:20:00,99.82,99.97,99.7,99.79,25500.0,89.5448,89.6794,89.4372,89.5179,25500.0
2015-04-17 11:30:00,99.8,99.89,99.63,99.72,39700.0,89.5269,89.6076,89.3744,89.4551,39700.0
2015-04-17 11:40:00,99.71,99.74,99.43,99.6,19000.0,89.4462,89.4731,89.195,89.3475,19000.0
2015-04-17 11:50:00,99.62,99.83,99.59,99.76,17800.0,89.3654,89.5538,89.3385,89.491,17800.0
2015-04-17 12:00:00,99.79,100.05,99.76,99.96,31000.0,89.5179,89.7512,89.491,89.6704,31000.0
2015-04-17 12:10:00,99.95,100.19,99.95,100.07,24500.0,89.6615,89.8767,89.6615,89.7691,24500.0
2015-04-17 12:20:00,100.06,100.17,100.0,100.04,15600.0,89.7601,89.8588,89.7063,89.7422,15600.0
2015-04-17 12:30:00,100.03,100.04,99.96,99.96,31000.0,89.7332,89.7422,89.6704,89.6704,31000.0
2015-04-17 12:40:00,99.96,99.96,99.68,99.68,18300.0,89.6704,89.6704,89.4192,89.4192,18300.0
2015-04-17 12:50:00,99.7,99.78,99.61,99.61,16100.0,89.4372,89.509,89.3565,89.3565,16100.0
2015-04-17 13:00:00,99.61,99.64,99.37,99.45,18200.0,89.3565,89.3834,89.1412,89.2129,18200.0
2015-04-17 13:10:00,99.45,99.55,99.4,99.55,15400.0,89.2129,89.3026,89.1681,89.3026,15400.0
2015-04-17 13:20:00,99.54,99.83,99.54,99.8,18800.0,89.2937,89.5538,89.2937,89.5269,18800.0
2015-04-17 13:30:00,99.78,99.86,99.59,99.81,33600.0,89.509,89.5807,89.3385,89.5359,33600.0
2015-04-17 13:40:00,99.8,99.99,99.64,99.91,28500.0,89.5269,89.6973,89.3834,89.6256,28500.0
2015-04-17 13:50:00,99.91,99.94,99.62,99.62,63700.0,89.6256,89.6525,89.3654,89.3654,63700.0
2015-04-17 14:00:00,99.65,99.65,99.37,99.46,35300.0,89.3923,89.3923,89.1412,89.2219,35300.0
2015-04-17 14:10:00,99.45,99.45,99.2,99.32,42600.0,89.2129,89.2129,88.9887,89.0963,42600.0
2015-04-17 14:20:00,99.34,99.34,99.2,99.24,29800.0,89.1142,89.1142,88.9887,89.0245,29800.0
2015-04-17 14:30:00,99.24,99.27,99.14,99.25,53700.0,89.0245,89.0515,88.9348,89.0335,53700.0
2015-04-17 14:40:00,99.25,99.59,99.24,99.55,63400.0,89.0335,89.3385,89.0245,89.3026,63400.0
2015-04-17 14:50:00,99.56,99.9,99.47,99.89,77000.0,89.3116,89.6166,89.2309,89.6076,77000.0
2015-04-17 15:00:00,99.88,99.91,99.64,99.72,31600.0,89.5987,89.6256,89.3834,89.4551,31600.0
2015-04-17 15:10:00,99.74,99.85,99.68,99.73,32700.0,89.4731,89.5717,89.4192,89.4641,32700.0
2015-04-17 15:20:00,99.74,99.75,99.57,99.63,89600.0,89.4731,89.482,89.3206,89.3744,89600.0
2015-04-17 15:30:00,99.66,99.82,99.62,99.75,68200.0,89.4013,89.5448,89.3654,89.482,68200.0
2015-04-17 15:40:00,99.74,99.92,99.67,99.75,70300.0,89.4731,89.6345,89.4103,89.482,70300.0
2015-04-17 15:50:00,99.73,99.86,99.69,99.76,152500.0,89.4641,89.5807,89.4282,89.491,152500.0
2015-04-20 09:30:00,100.58,101.01,100.12,100.66,80900.0,90.2266,90.6123,89.814,90.2984,80900.0
2015-04-20 09:40:00,100.6,101.0,100.55,100.93,43900.0,90.2445,90.6034,90.1997,90.5406,43900.0
2015-04-20 09:50:00,100.97,101.0,100.67,100.67,23900.0,90.5765,90.6034,90.3073,90.3073,23900.0
2015-04-20 10:00:00,100.76,101.07,100.66,101.0,33800.0,90.3881,90.6662,90.2984,90.6034,33800.0
2015-04-20 10:10:00,100.97,101.01,100.78,100.82,21800.0,90.5765,90.6123,90.406,90.4419,21800.0
2015-04-20 10:20:00,100.82,100.99,100.72,100.8,31800.0,90.4419,90.5944,90.3522,90.424,31800.0
2015-04-20 10:30:00,100.81,100.93,100.75,100.86,13000.0,90.4329,90.5406,90.3791,90.4778,13000.0
2015-04-20 10:40:00,100.84,100.93,100.72,100.83,19400.0,90.4598,90.5406,90.3522,90.4509,19400.0
2015-04-20 10:50:00,100.87,101.3,100.83,101.28,41600.0,90.4868,90.8725,90.4509,90.8545,41600.0
2015-04-20 11:00:00,101.26,101.76,101.26,101.7,92300.0,90.8366,91.2851,90.8366,91.2313,92300.0
2015-04-20 11:10:00,101.74,101.94,101.68,101.92,57200.0,91.2672,91.4466,91.2134,91.4287,57200.0
2015-04-20 11:20:00,101.95,102.19,101.89,102.09,52400.0,91.4556,91.6709,91.4018,91.5812,52400.0
2015-04-20 11:30:00,102.15,102.2,101.73,101.76,32700.0,91.635,91.6798,91.2582,91.2851,32700.0
2015-04-20 11:40:00,101.76,102.08,101.75,102.07,26900.0,91.2851,91.5722,91.2762,91.5632,26900.0
2015-04-20 11:50:00,102.07,102.1,101.9,101.91,25600.0,91.5632,91.5901,91.4107,91.4197,25600.0
2015-04-20 12:00:00,101.92,101.92,101.68,101.68,28500.0,91.4287,91.4287,91.2134,91.2134,28500.0
2015-04-20 12:10:00,101.68,101.76,101.62,101.62,31200.0,91.2134,91.2851,91.1595,91.1595,31200.0
2015-04-20 12:20:00,101.62,101.62,101.44,101.51,39300.0,91.1595,91.1595,90.9981,91.0609,39300.0
2015-04-20 12:30:00,101.47,101.61,101.44,101.54,14100.0,91.025,91.1506,90.9981,91.0878,14100.0
2015-04-20 12:40:00,101.55,101.6,101.51,101.52,23200.0,91.0968,91.1416,91.0609,91.0698,23200.0
2015-04-20 12:50:00,101.51,101.54,101.36,101.43,21200.0,91.0609,91.0878,90.9263,90.9891,21200.0
2015-04-20 13:00:00,101.44,101.57,101.44,101.57,20000.0,90.9981,91.1147,90.9981,91.1147,20000.0
2015-04-20 13:10:00,101.57,101.77,101.56,101.72,34000.0,91.1147,91.2941,91.1057,91.2493,34000.0
2015-04-20 13:20:00,101.73,101.77,101.63,101.7,21600.0,91.2582,91.2941,91.1685,91.2313,21600.0
2015-04-20 13:30:00,101.73,101.74,101.53,101.53,24600.0,91.2582,91.2672,91.0788,91.0788,24600.0
2015-04-20 13:40:00,101.53,101.67,101.48,101.57,27700.0,91.0788,91.2044,91.034,91.1147,27700.0
2015-04-20 13:50:00,101.57,101.59,101.54,101.56,24000.0,91.1147,91.1326,91.0878,91.1057,24000.0
2015-04-20 14:00:00,101.56,101.56,101.38,101.5,30500.0,91.1057,91.1057,90.9443,91.0519,30500.0
2015-04-20 14:10:00,101.49,101.52,101.42,101.42,27200.0,91.0429,91.0698,90.9801,90.9801,27200.0
2015-04-20 14:20:00,101.42,101.51,101.31,101.44,30300.0,90.9801,91.0609,90.8815,90.9981,30300.0
2015-04-20 14:30:00,101.43,101.51,101.36,101.47,24900.0,90.9891,91.0609,90.9263,91.025,24900.0
2015-04-20 14:40:00,101.45,101.62,101.36,101.6,46900.0,91.007,91.1595,90.9263,91.1416,46900.0
2015-04-20 14:50:00,101.6,101.6,101.38,101.55,21500.0,91.1416,91.1416,90.9443,91.0968,21500.0
2015-04-20 15:00:00,101.56,101.57,101.42,101.5,23200.0,91.1057,91.1147,90.9801,91.0519,23200.0
2015-04-20 15:10:00,101.51,101.53,101.42,101.44,20200.0,91.0609,91.0788,90.9801,90.9981,20200.0
2015-04-20 15:20:00,101.43,101.43,101.2,101.31,39300.0,90.9891,90.9891,90.7828,90.8815,39300.0
2015-04-20 15:30:00,101.31,101.48,101.3,101.33,38000.0,90.8815,91.034,90.8725,90.8994,38000.0
2015-04-20 15:40:00,101.33,101.34,101.06,101.12,51900.0,90.8994,90.9084,90.6572,90.711,51900.0
2015-04-20 15:50:00,101.13,101.19,100.95,100.98,138100.0,90.72,90.7738,90.5585,90.5854,138100.0
2015-04-21 09:30:00,101.93,101.99,101.24,101.61,57200.0,91.4376,91.4915,90.8187,91.1506,57200.0
2015-04-21 09:40:00,101.62,101.71,101.12,101.29,43500.0,91.1595,91.2403,90.711,90.8635,43500.0
2015-04-21 09:50:00,101.38,101.47,101.2,101.21,30500.0,90.9443,91.025,90.7828,90.7918,30500.0
2015-04-21 10:00:00,101.2,101.43,100.7,100.8,38800.0,90.7828,90.9891,90.3343,90.424,38800.0
2015-04-21 10:10:00,100.82,101.06,100.77,100.89,20900.0,90.4419,90.6572,90.397,90.5047,20900.0
2015-04-21 10:20:00,100.88,100.92,100.7,100.81,25100.0,90.4957,90.5316,90.3343,90.4329,25100.0
2015-04-21 10:30:00,100.8,100.95,100.75,100.86,30600.0,90.424,90.5585,90.3791,90.4778,30600.0
2015-04-21 10:40:00,100.84,101.09,100.76,100.91,19100.0,90.4598,90.6841,90.3881,90.5226,19100.0
2015-04-21 10:50:00,100.9,101.25,100.86,100.94,18400.0,90.5137,90.8276,90.4778,90.5495,18400.0
2015-04-21 11:00:00,100.99,101.22,100.94,101.06,18000.0,90.5944,90.8007,90.5495,90.6572,18000.0
2015-04-21 11:10:00,101.02,101.23,101.02,101.16,22000.0,90.6213,90.8097,90.6213,90.7469,22000.0
2015-04-21 11:20:00,101.17,101.29,101.13,101.17,19500.0,90.7559,90.8635,90.72,90.7559,19500.0
2015-04-21 11:30:00,101.15,101.45,101.09,101.43,24800.0,90.7379,91.007,90.6841,90.9891,24800.0
2015-04-21 11:40:00,101.45,101.53,101.26,101.29,26900.0,91.007,91.0788,90.8366,90.8635,26900.0
2015-04-21 11:50:00,101.29,101.34,101.18,101.31,9400.0,90.8635,90.9084,90.7648,90.8815,9400.0
2015-04-21 12:00:00,101.32,101.4,101.25,101.34,25700.0,90.8904,90.9622,90.8276,90.9084,25700.0
2015-04-21 12:10:00,101.33,101.45,101.2,101.37,24300.0,90.8994,91.007,90.7828,90.9353,24300.0
2015-04-21 12:20:00,101.32,101.64,101.31,101.57,28700.0,90.8904,91.1775,90.8815,91.1147,28700.0
2015-04-21 12:30:00,101.57,101.61,101.47,101.52,10100.0,91.1147,91.1506,91.025,91.0698,10100.0
2015-04-21 12:40:00,101.55,101.55,101.4,101.51,12500.0,91.0968,91.0968,90.9622,91.0609,12500.0
2015-04-21 12:50:00,101.5,101.63,101.46,101.53,15300.0,91.0519,91.1685,91.016,91.0788,15300.0
2015-04-21 13:00:00,101.52,101.57,101.49,101.55,17200.0,91.0698,91.1147,91.0429,91.0968,17200.0
2015-04-21 13:10:00,101.56,101.75,101.52,101.71,14800.0,91.1057,91.2762,91.0698,91.2403,14800.0
2015-04-21 13:20:00,101.73,101.77,101.69,101.72,11100.0,91.2582,91.2941,91.2223,91.2493,11100.0
2015-04-21 13:30:00,101.72,101.78,101.46,101.48,23800.0,91.2493,91.3031,91.016,91.034,23800.0
2015-04-21 13:40:00,101.47,101.66,101.47,101.54,36200.0,91.025,91.1954,91.025,91.0878,36200.0
2015-04-21 13:50:00,101.54,101.66,101.49,101.52,16800.0,91.0878,91.1954,91.0429,91.0698,16800.0
2015-04-21 14:00:00,101.52,101.63,101.44,101.63,17400.0,91.0698,91.1685,90.9981,91.1685,17400.0
2015-04-21 14:10:00,101.57,101.62,101.54,101.59,35000.0,91.1147,91.1595,91.0878,91.1326,35000.0
2015-04-21 14:20:00,101.59,101.76,101.56,101.72,26200.0,91.1326,91.2851,91.1057,91.2493,26200.0
2015-04-21 14:30:00,101.73,101.74,101.5,101.57,21100.0,91.2582,91.2672,91.0519,91.1147,21100.0
2015-04-21 14:40:00,101.6,101.66,101.53,101.6,24700.0,91.1416,91.1954,91.0788,91.1416,24700.0
2015-04-21 14:50:00,101.57,101.59,101.47,101.53,15600.0,91.1147,91.1326,91.025,91.0788,15600.0
2015-04-21 15:00:00,101.56,101.62,101.5,101.55,23700.0,91.1057,91.1595,91.0519,91.0968,23700.0
2015-04-21 15:10:00,101.56,101.57,101.47,101.52,19700.0,91.1057,91.1147,91.025,91.0698,19700.0
2015-04-21 15:20:00,101.54,101.56,101.41,101.41,23000.0,91.0878,91.1057,90.9712,90.9712,23000.0
2015-04-21 15:30:00,101.38,101.43,101.21,101.26,21100.0,90.9443,90.9891,90.7918,90.8366,21100.0
2015-04-21 15:40:00,101.27,101.34,101.13,101.16,36500.0,90.8456,90.9084,90.72,90.7469,36500.0
2015-04-21 15:50:00,101.14,101.4,101.11,101.23,82100.0,90.729,90.9622,90.702,90.8097,82100.0
2015-04-22 09:30:00,101.75,102.16,101.62,101.78,56600.0,91.2762,91.644,91.1595,91.3031,56600.0
2015-04-22 09:40:00,101.73,102.01,101.1,101.25,50500.0,91.2582,91.5094,90.6931,90.8276,50500.0
2015-04-22 09:50:00,101.19,101.3,100.91,100.91,26400.0,90.7738,90.8725,90.5226,90.5226,26400.0
2015-04-22 10:00:00,101.0,101.21,100.56,100.81,33400.0,90.6034,90.7918,90.2087,90.4329,33400.0
2015-04-22 10:10:00,100.73,100.9,100.56,100.85,36500.0,90.3612,90.5137,90.2087,90.4688,36500.0
2015-04-22 10:20:00,100.89,100.97,100.58,100.58,16400.0,90.5047,90.5765,90.2266,90.2266,16400.0
2015-04-22 10:30:00,100.59,100.64,100.42,100.59,50500.0,90.2356,90.2804,90.0831,90.2356,50500.0
2015-04-22 10:40:00,100.56,101.42,100.46,101.28,22600.0,90.2087,90.9801,90.119,90.8545,22600.0
2015-04-22 10:50:00,101.3,101.4,101.21,101.34,30700.0,90.8725,90.9622,90.7918,90.9084,30700.0
2015-04-22 11:00:00,101.35,101.99,101.34,101.99,40400.0,90.9173,91.4915,90.9084,91.4915,40400.0
2015-04-22 11:10:00,101.99,102.04,101.51,101.51,17100.0,91.4915,91.5363,91.0609,91.0609,17100.0
2015-04-22 11:20:00,101.51,101.82,101.51,101.82,13100.0,91.0609,91.339,91.0609,91.339,13100.0
2015-04-22 11:30:00,101.82,101.9,101.73,101.83,12400.0,91.339,91.4107,91.2582,91.3479,12400.0
2015-04-22 11:40:00,101.8,101.83,101.57,101.81,23700.0,91.321,91.3479,91.1147,91.33,23700.0
2015-04-22 11:50:00,101.74,101.86,101.64,101.85,13200.0,91.2672,91.3748,91.1775,91.3659,13200.0
2015-04-22 12:00:00,101.86,101.87,101.51,101.65,8800.0,91.3748,91.3838,91.0609,91.1865,8800.0
2015-04-22 12:10:00,101.63,101.7,101.6,101.66,5600.0,91.1685,91.2313,91.1416,91.1954,5600.0
2015-04-22 12:20:00,101.6,101.73,101.6,101.69,8200.0,91.1416,91.2582,91.1416,91.2223,8200.0
2015-04-22 12:30:00,101.71,101.89,101.71,101.89,7600.0,91.2403,91.4018,91.2403,91.4018,7600.0
2015-04-22 12:40:00,101.87,102.07,101.84,102.06,13800.0,91.3838,91.5632,91.3569,91.5543,13800.0
2015-04-22 12:50:00,102.1,102.14,102.02,102.07,6200.0,91.5901,91.626,91.5184,91.5632,6200.0
2015-04-22 13:00:00,102.07,102.16,102.02,102.04,9000.0,91.5632,91.644,91.5184,91.5363,9000.0
2015-04-22 13:10:00,102.06,102.14,101.96,101.96,13400.0,91.5543,91.626,91.4646,91.4646,13400.0
2015-04-22 13:20:00,101.93,102.14,101.92,101.95,17800.0,91.4376,91.626,91.4287,91.4556,17800.0
2015-04-22 13:30:00,101.98,102.24,101.96,102.2,14300.0,91.4825,91.7157,91.4646,91.6798,14300.0
2015-04-22 13:40:00,102.21,102.5,102.18,102.47,32000.0,91.6888,91.949,91.6619,91.9221,32000.0
2015-04-22 13:50:00,102.45,102.46,102.29,102.37,12600.0,91.9041,91.9131,91.7606,91.8323,12600.0
2015-04-22 14:00:00,102.39,102.49,102.35,102.42,14200.0,91.8503,91.94,91.8144,91.8772,14200.0
2015-04-22 14:10:00,102.41,102.45,102.24,102.31,14000.0,91.8682,91.9041,91.7157,91.7785,14000.0
2015-04-22 14:20:00,102.27,102.48,102.26,102.46,17700.0,91.7426,91.931,91.7337,91.9131,17700.0
2015-04-22 14:30:00,102.48,102.59,102.48,102.57,31500.0,91.931,92.0297,91.931,92.0118,31500.0
2015-04-22 14:40:00,102.6,102.79,102.58,102.79,32700.0,92.0387,92.2091,92.0207,92.2091,32700.0
2015-04-22 14:50:00,102.78,102.78,102.52,102.52,23200.0,92.2001,92.2001,91.9669,91.9669,23200.0
2015-04-22 15:00:00,102.51,102.79,102.47,102.79,25400.0,91.9579,92.2091,91.9221,92.2091,25400.0
2015-04-22 15:10:00,102.8,103.12,102.8,102.91,66100.0,92.2181,92.5051,92.2181,92.3168,66100.0
2015-04-22 15:20:00,102.88,103.01,102.87,102.93,55800.0,92.2898,92.4065,92.2809,92.3347,55800.0
2015-04-22 15:30:00,102.93,102.99,102.44,102.59,50300.0,92.3347,92.3885,91.8951,92.0297,50300.0
2015-04-22 15:40:00,102.59,102.69,102.52,102.54,56500.0,92.0297,92.1194,91.9669,91.9848,56500.0
2015-04-22 15:50:00,102.56,102.72,102.54,102.71,112400.0,92.0028,92.1463,91.9848,92.1373,112400.0
2015-04-23 09:30:00,99.9,99.9,98.63,99.43,462400.0,89.6166,89.6166,88.4773,89.195,462400.0
2015-04-23 09:40:00,99.43,100.59,99.26,100.55,161900.0,89.195,90.2356,89.0425,90.1997,161900.0
2015-04-23 09:50:00,100.59,100.86,100.53,100.79,121200.0,90.2356,90.4778,90.1818,90.415,121200.0
2015-04-23 10:00:00,100.85,101.0,100.32,100.47,141900.0,90.4688,90.6034,89.9934,90.1279,141900.0
2015-04-23 10:10:00,100.44,100.57,100.0,100.19,87500.0,90.101,90.2176,89.7063,89.8767,87500.0
2015-04-23 10:20:00,100.2,100.27,99.96,100.02,91000.0,89.8857,89.9485,89.6704,89.7242,91000.0
2015-04-23 10:30:00,99.99,100.14,99.8,99.82,48900.0,89.6973,89.8319,89.5269,89.5448,48900.0
2015-04-23 10:40:00,99.82,100.0,99.65,99.66,122400.0,89.5448,89.7063,89.3923,89.4013,122400.0
2015-04-23 10:50:00,99.67,99.8,99.62,99.64,103800.0,89.4103,89.5269,89.3654,89.3834,103800.0
2015-04-23 11:00:00,99.65,99.71,99.45,99.48,152100.0,89.3923,89.4462,89.2129,89.2398,152100.0
2015-04-23 11:10:00,99.48,99.56,99.25,99.28,85500.0,89.2398,89.3116,89.0335,89.0604,85500.0
2015-04-23 11:20:00,99.25,99.36,99.14,99.15,50300.0,89.0335,89.1322,88.9348,88.9438,50300.0
2015-04-23 11:30:00,99.16,99.34,99.1,99.1,35000.0,88.9528,89.1142,88.899,88.899,35000.0
2015-04-23 11:40:00,99.08,99.17,99.0,99.05,73800.0,88.881,88.9617,88.8092,88.8541,73800.0
2015-04-23 11:50:00,99.06,99.27,99.05,99.2,68400.0,88.8631,89.0515,88.8541,88.9887,68400.0
2015-04-23 12:00:00,99.2,99.29,99.05,99.23,34500.0,88.9887,89.0694,88.8541,89.0156,34500.0
2015-04-23 12:10:00,99.23,99.24,99.13,99.19,75200.0,89.0156,89.0245,88.9259,88.9797,75200.0
2015-04-23 12:20:00,99.17,99.24,99.11,99.14,68600.0,88.9617,89.0245,88.9079,88.9348,68600.0
2015-04-23 12:30:00,99.16,99.27,99.1,99.23,74900.0,88.9528,89.0515,88.899,89.0156,74900.0
2015-04-23 12:40:00,99.24,99.79,99.24,99.78,92200.0,89.0245,89.5179,89.0245,89.509,92200.0
2015-04-23 12:50:00,99.77,99.8,99.57,99.63,25700.0,89.5,89.5269,89.3206,89.3744,25700.0
2015-04-23 13:00:00,99.63,99.7,99.58,99.6,24300.0,89.3744,89.4372,89.3295,89.3475,24300.0
2015-04-23 13:10:00,99.6,99.77,99.6,99.66,22200.0,89.3475,89.5,89.3475,89.4013,22200.0
2015-04-23 13:20:00,99.67,99.67,99.54,99.54,54300.0,89.4103,89.4103,89.2937,89.2937,54300.0
2015-04-23 13:30:00,99.53,99.79,99.49,99.7,62700.0,89.2847,89.5179,89.2488,89.4372,62700.0
2015-04-23 13:40:00,99.7,99.71,99.53,99.55,37100.0,89.4372,89.4462,89.2847,89.3026,37100.0
2015-04-23 13:50:00,99.54,99.55,99.47,99.5,32000.0,89.2937,89.3026,89.2309,89.2578,32000.0
2015-04-23 14:00:00,99.5,99.63,99.46,99.6,40900.0,89.2578,89.3744,89.2219,89.3475,40900.0
2015-04-23 14:10:00,99.61,99.62,99.46,99.52,33100.0,89.3565,89.3654,89.2219,89.2757,33100.0
2015-04-23 14:20:00,99.49,99.56,99.32,99.33,78400.0,89.2488,89.3116,89.0963,89.1053,78400.0
2015-04-23 14:30:00,99.33,99.36,99.27,99.29,39200.0,89.1053,89.1322,89.0515,89.0694,39200.0
2015-04-23 14:40:00,99.3,99.32,99.15,99.2,200400.0,89.0784,89.0963,88.9438,88.9887,200400.0
2015-04-23 14:50:00,99.22,99.26,99.1,99.12,73000.0,89.0066,89.0425,88.899,88.9169,73000.0
2015-04-23 15:00:00,99.12,99.12,98.92,99.0,115600.0,88.9169,88.9169,88.7375,88.8092,115600.0
2015-04-23 15:10:00,99.01,99.08,98.91,98.95,114900.0,88.8182,88.881,88.7285,88.7644,114900.0
2015-04-23 15:20:00,98.95,98.97,98.67,98.69,115400.0,88.7644,88.7823,88.5132,88.5312,115400.0
2015-04-23 15:30:00,98.69,98.78,98.62,98.73,140200.0,88.5312,88.6119,88.4684,88.567,140200.0
2015-04-23 15:40:00,98.74,98.82,98.62,98.71,196400.0,88.576,88.6478,88.4684,88.5491,196400.0
2015-04-23 15:50:00,98.71,98.81,98.35,98.54,356900.0,88.5491,88.6388,88.2262,88.3966,356900.0
2015-04-24 09:30:00,98.76,98.96,97.41,97.41,204000.0,88.5939,88.7734,87.3829,87.3829,204000.0
2015-04-24 09:40:00,97.42,98.0,97.42,97.53,189400.0,87.3919,87.9122,87.3919,87.4906,189400.0
2015-04-24 09:50:00,97.53,97.6,96.77,97.25,229200.0,87.4906,87.5534,86.8088,87.2394,229200.0
2015-04-24 10:00:00,97.22,97.31,96.83,97.19,202600.0,87.2125,87.2932,86.8626,87.1856,202600.0
2015-04-24 10:10:00,97.16,97.18,96.71,96.79,139300.0,87.1586,87.1766,86.755,86.8267,139300.0
2015-04-24 10:20:00,96.81,96.84,95.87,95.92,220600.0,86.8447,86.8716,86.0014,86.0463,220600.0
2015-04-24 10:30:00,95.88,96.21,95.44,96.17,211800.0,86.0104,86.3064,85.6157,86.2706,211800.0
2015-04-24 10:40:00,96.13,96.15,95.31,95.55,131600.0,86.2347,86.2526,85.4991,85.7144,131600.0
2015-04-24 10:50:00,95.54,95.89,95.5,95.84,126700.0,85.7054,86.0194,85.6695,85.9745,126700.0
2015-04-24 11:00:00,95.83,96.05,95.63,96.0,183900.0,85.9656,86.1629,85.7861,86.1181,183900.0
2015-04-24 11:10:00,95.99,96.03,95.69,95.74,86300.0,86.1091,86.145,85.84,85.8848,86300.0
2015-04-24 11:20:00,95.78,95.78,95.49,95.51,76800.0,85.9207,85.9207,85.6606,85.6785,76800.0
2015-04-24 11:30:00,95.5,95.62,95.35,95.51,60700.0,85.6695,85.7772,85.535,85.6785,60700.0
2015-04-24 11:40:00,95.52,95.57,94.74,94.91,181200.0,85.6875,85.7323,84.9878,85.1403,181200.0
2015-04-24 11:50:00,94.92,95.71,94.84,95.45,205600.0,85.1492,85.8579,85.0775,85.6247,205600.0
2015-04-24 12:00:00,95.48,95.5,94.87,95.26,77700.0,85.6516,85.6695,85.1044,85.4542,77700.0
2015-04-24 12:10:00,95.31,95.39,95.13,95.22,76100.0,85.4991,85.5708,85.3376,85.4183,76100.0
2015-04-24 12:20:00,95.2,95.27,94.65,94.7,82200.0,85.4004,85.4632,84.907,84.9519,82200.0
2015-04-24 12:30:00,94.7,94.78,94.23,94.28,142200.0,84.9519,85.0236,84.5303,84.5751,142200.0
2015-04-24 12:40:00,94.24,94.41,93.9,94.3,170300.0,84.5392,84.6917,84.2342,84.593,170300.0
2015-04-24 12:50:00,94.29,94.42,94.0,94.06,135800.0,84.5841,84.7007,84.3239,84.3778,135800.0
2015-04-24 13:00:00,94.06,94.42,94.05,94.39,270300.0,84.3778,84.7007,84.3688,84.6738,270300.0
2015-04-24 13:10:00,94.37,94.4,93.76,93.9,124800.0,84.6558,84.6828,84.1086,84.2342,124800.0
2015-04-24 13:20:00,93.92,94.1,93.87,93.96,70300.0,84.2522,84.4136,84.2073,84.288,70300.0
2015-04-24 13:30:00,93.97,94.07,93.91,94.03,62200.0,84.297,84.3867,84.2432,84.3508,62200.0
2015-04-24 13:40:00,94.03,94.23,93.95,93.99,113100.0,84.3508,84.5303,84.2791,84.315,113100.0
2015-04-24 13:50:00,93.98,94.26,93.9,94.18,86800.0,84.306,84.5572,84.2342,84.4854,86800.0
2015-04-24 14:00:00,94.18,94.37,94.17,94.25,112500.0,84.4854,84.6558,84.4764,84.5482,112500.0
2015-04-24 14:10:00,94.25,94.8,94.24,94.77,107500.0,84.5482,85.0416,84.5392,85.0147,107500.0
2015-04-24 14:20:00,94.74,95.0,94.65,94.99,117400.0,84.9878,85.221,84.907,85.212,117400.0
2015-04-24 14:30:00,95.0,95.19,94.89,95.01,216800.0,85.221,85.3914,85.1223,85.23,216800.0
2015-04-24 14:40:00,95.03,95.32,94.83,94.93,163000.0,85.2479,85.5081,85.0685,85.1582,163000.0
2015-04-24 14:50:00,94.93,95.03,94.79,95.01,78600.0,85.1582,85.2479,85.0326,85.23,78600.0
2015-04-24 15:00:00,95.01,95.14,94.91,95.07,82800.0,85.23,85.3466,85.1403,85.2838,82800.0
2015-04-24 15:10:00,95.07,95.3,95.07,95.12,126600.0,85.2838,85.4901,85.2838,85.3286,126600.0
2015-04-24 15:20:00,95.11,95.2,94.94,95.03,146300.0,85.3197,85.4004,85.1672,85.2479,146300.0
2015-04-24 15:30:00,95.03,95.37,95.0,95.31,164900.0,85.2479,85.5529,85.221,85.4991,164900.0
2015-04-24 15:40:00,95.31,95.5,95.16,95.34,258800.0,85.4991,85.6695,85.3645,85.526,258800.0
2015-04-24 15:50:00,95.34,95.59,95.25,95.34,457000.0,85.526,85.7503,85.4453,85.526,457000.0
2015-04-27 09:30:00,96.71,97.01,96.22,96.75,248100.0,86.755,87.0241,86.3154,86.7909,248100.0
2015-04-27 09:40:00,96.65,97.28,96.65,96.84,157500.0,86.7011,87.2663,86.7011,86.8716,157500.0
2015-04-27 09:50:00,96.84,97.68,96.81,97.64,128900.0,86.8716,87.6251,86.8447,87.5892,128900.0
2015-04-27 10:00:00,97.62,98.14,97.42,97.43,111500.0,87.5713,88.0378,87.3919,87.4009,111500.0
2015-04-27 10:10:00,97.49,97.56,97.34,97.52,82000.0,87.4547,87.5175,87.3201,87.4816,82000.0
2015-04-27 10:20:00,97.55,97.62,97.4,97.52,103300.0,87.5085,87.5713,87.3739,87.4816,103300.0
2015-04-27 10:30:00,97.45,97.57,97.4,97.46,75900.0,87.4188,87.5264,87.3739,87.4278,75900.0
2015-04-27 10:40:00,97.45,97.47,97.3,97.4,74400.0,87.4188,87.4367,87.2842,87.3739,74400.0
2015-04-27 10:50:00,97.38,97.41,97.22,97.33,47000.0,87.356,87.3829,87.2125,87.3111,47000.0
2015-04-27 11:00:00,97.33,97.41,97.07,97.31,65000.0,87.3111,87.3829,87.0779,87.2932,65000.0
2015-04-27 11:10:00,97.32,97.7,97.32,97.7,42800.0,87.3022,87.6431,87.3022,87.6431,42800.0
2015-04-27 11:20:00,97.66,97.68,97.47,97.68,28300.0,87.6072,87.6251,87.4367,87.6251,28300.0
2015-04-27 11:30:00,97.72,97.84,97.63,97.7,43800.0,87.661,87.7687,87.5803,87.6431,43800.0
2015-04-27 11:40:00,97.73,97.79,97.52,97.59,55800.0,87.67,87.7238,87.4816,87.5444,55800.0
2015-04-27 11:50:00,97.64,97.64,97.08,97.16,41000.0,87.5892,87.5892,87.0869,87.1586,41000.0
2015-04-27 12:00:00,97.14,97.4,97.09,97.39,41100.0,87.1407,87.3739,87.0959,87.365,41100.0
2015-04-27 12:10:00,97.35,97.37,96.88,96.9,42200.0,87.3291,87.347,86.9075,86.9254,42200.0
2015-04-27 12:20:00,96.87,97.16,96.76,97.11,41300.0,86.8985,87.1586,86.7998,87.1138,41300.0
2015-04-27 12:30:00,97.15,97.18,96.82,96.93,20800.0,87.1497,87.1766,86.8536,86.9523,20800.0
2015-04-27 12:40:00,96.95,97.07,96.89,97.04,34800.0,86.9703,87.0779,86.9164,87.051,34800.0
2015-04-27 12:50:00,97.0,97.19,97.0,97.14,25600.0,87.0151,87.1856,87.0151,87.1407,25600.0
2015-04-27 13:00:00,97.12,97.36,97.11,97.31,21200.0,87.1228,87.3381,87.1138,87.2932,21200.0
2015-04-27 13:10:00,97.31,97.32,96.77,96.8,43100.0,87.2932,87.3022,86.8088,86.8357,43100.0
2015-04-27 13:20:00,96.77,97.1,96.73,96.92,25600.0,86.8088,87.1048,86.7729,86.9434,25600.0
2015-04-27 13:30:00,96.95,97.02,96.84,96.99,28600.0,86.9703,87.0331,86.8716,87.0061,28600.0
2015-04-27 13:40:00,96.96,96.96,96.76,96.79,27600.0,86.9792,86.9792,86.7998,86.8267,27600.0
2015-04-27 13:50:00,96.8,96.83,96.59,96.61,33200.0,86.8357,86.8626,86.6473,86.6653,33200.0
2015-04-27 14:00:00,96.61,96.62,96.45,96.48,27400.0,86.6653,86.6742,86.5217,86.5486,27400.0
2015-04-27 14:10:00,96.5,96.56,96.39,96.5,39600.0,86.5666,86.6204,86.4679,86.5666,39600.0
2015-04-27 14:20:00,96.5,96.58,96.47,96.56,57200.0,86.5666,86.6384,86.5397,86.6204,57200.0
2015-04-27 14:30:00,96.56,96.64,96.46,96.55,34400.0,86.6204,86.6922,86.5307,86.6114,34400.0
2015-04-27 14:40:00,96.54,96.79,96.5,96.71,25800.0,86.6025,86.8267,86.5666,86.755,25800.0
2015-04-27 14:50:00,96.73,96.78,96.62,96.75,22500.0,86.7729,86.8178,86.6742,86.7909,22500.0
2015-04-27 15:00:00,96.78,96.8,96.64,96.72,36400.0,86.8178,86.8357,86.6922,86.7639,36400.0
2015-04-27 15:10:00,96.71,96.77,96.4,96.45,42400.0,86.755,86.8088,86.4769,86.5217,42400.0
2015-04-27 15:20:00,96.43,96.97,96.39,96.82,85100.0,86.5038,86.9882,86.4679,86.8536,85100.0
2015-04-27 15:30:00,96.81,96.88,96.62,96.75,53800.0,86.8447,86.9075,86.6742,86.7909,53800.0
2015-04-27 15:40:00,96.74,96.74,96.35,96.52,68800.0,86.7819,86.7819,86.432,86.5845,68800.0
2015-04-27 15:50:00,96.53,96.97,96.5,96.93,177400.0,86.5935,86.9882,86.5666,86.9523,177400.0
2015-04-28 09:30:00,97.04,97.39,96.53,96.95,105000.0,87.051,87.365,86.5935,86.9703,105000.0
2015-04-28 09:40:00,97.0,97.0,95.57,95.58,78300.0,87.0151,87.0151,85.7323,85.7413,78300.0
2015-04-28 09:50:00,95.51,95.75,94.38,94.5,174700.0,85.6785,85.8938,84.6648,84.7725,174700.0
2015-04-28 10:00:00,94.5,94.75,93.7,93.93,139100.0,84.7725,84.9967,84.0548,84.2611,139100.0
2015-04-28 10:10:00,93.82,94.32,93.45,94.2,263700.0,84.1625,84.611,83.8305,84.5033,263700.0
2015-04-28 10:20:00,94.21,94.64,94.15,94.38,140300.0,84.5123,84.898,84.4585,84.6648,140300.0
2015-04-28 10:30:00,94.41,95.2,94.2,95.1,136700.0,84.6917,85.4004,84.5033,85.3107,136700.0
2015-04-28 10:40:00,95.04,95.39,94.88,95.25,111500.0,85.2569,85.5708,85.1133,85.4453,111500.0
2015-04-28 10:50:00,95.25,95.75,95.19,95.75,133600.0,85.4453,85.8938,85.3914,85.8938,133600.0
2015-04-28 11:00:00,95.75,96.37,95.7,96.22,72100.0,85.8938,86.45,85.8489,86.3154,72100.0
2015-04-28 11:10:00,96.16,96.19,95.87,96.02,37900.0,86.2616,86.2885,86.0014,86.136,37900.0
2015-04-28 11:20:00,96.0,96.0,95.46,95.46,36700.0,86.1181,86.1181,85.6336,85.6336,36700.0
2015-04-28 11:30:00,95.45,95.99,95.45,95.75,33200.0,85.6247,86.1091,85.6247,85.8938,33200.0
2015-04-28 11:40:00,95.78,95.84,95.52,95.84,46500.0,85.9207,85.9745,85.6875,85.9745,46500.0
2015-04-28 11:50:00,95.83,96.02,95.79,95.92,24900.0,85.9656,86.136,85.9297,86.0463,24900.0
2015-04-28 12:00:00,95.93,96.09,95.73,96.09,47400.0,86.0553,86.1988,85.8758,86.1988,47400.0
2015-04-28 12:10:00,96.02,96.1,95.85,95.9,16700.0,86.136,86.2078,85.9835,86.0283,16700.0
2015-04-28 12:20:00,95.86,96.24,95.82,96.19,27800.0,85.9925,86.3334,85.9566,86.2885,27800.0
2015-04-28 12:30:00,96.2,96.29,95.84,95.98,24600.0,86.2975,86.3782,85.9745,86.1001,24600.0
2015-04-28 12:40:00,95.96,96.09,95.86,95.96,27000.0,86.0822,86.1988,85.9925,86.0822,27000.0
2015-04-28 12:50:00,95.95,96.32,95.91,96.07,17500.0,86.0732,86.4051,86.0373,86.1808,17500.0
2015-04-28 13:00:00,96.06,96.29,96.03,96.15,15100.0,86.1719,86.3782,86.145,86.2526,15100.0
2015-04-28 13:10:00,96.13,96.3,96.04,96.24,26000.0,86.2347,86.3872,86.1539,86.3334,26000.0
2015-04-28 13:20:00,96.26,96.39,96.11,96.12,18000.0,86.3513,86.4679,86.2167,86.2257,18000.0
2015-04-28 13:30:00,96.13,96.17,96.02,96.09,29700.0,86.2347,86.2706,86.136,86.1988,29700.0
2015-04-28 13:40:00,96.07,96.32,96.05,96.28,18300.0,86.1808,86.4051,86.1629,86.3692,18300.0
2015-04-28 13:50:00,96.27,96.3,96.02,96.14,23700.0,86.3603,86.3872,86.136,86.2436,23700.0
2015-04-28 14:00:00,96.12,96.12,95.73,95.91,41000.0,86.2257,86.2257,85.8758,86.0373,41000.0
2015-04-28 14:10:00,95.9,96.02,95.61,95.97,30100.0,86.0283,86.136,85.7682,86.0911,30100.0
2015-04-28 14:20:00,95.95,95.96,95.52,95.77,42100.0,86.0732,86.0822,85.6875,85.9117,42100.0
2015-04-28 14:30:00,95.76,95.97,95.59,95.83,32900.0,85.9028,86.0911,85.7503,85.9656,32900.0
2015-04-28 14:40:00,95.83,95.9,95.76,95.85,48000.0,85.9656,86.0283,85.9028,85.9835,48000.0
2015-04-28 14:50:00,95.87,96.0,95.81,95.9,68500.0,86.0014,86.1181,85.9476,86.0283,68500.0
2015-04-28 15:00:00,95.9,96.13,95.84,96.06,50600.0,86.0283,86.2347,85.9745,86.1719,50600.0
2015-04-28 15:10:00,96.06,96.12,95.99,95.99,77900.0,86.1719,86.2257,86.1091,86.1091,77900.0
2015-04-28 15:20:00,96.0,96.02,95.88,95.98,127900.0,86.1181,86.136,86.0104,86.1001,127900.0
2015-04-28 15:30:00,95.98,96.13,95.98,96.03,161100.0,86.1001,86.2347,86.1001,86.145,161100.0
2015-04-28 15:40:00,96.02,96.08,95.95,96.0,90100.0,86.136,86.1898,86.0732,86.1181,90100.0
2015-04-28 15:50:00,96.01,96.22,95.98,96.22,145600.0,86.127,86.3154,86.1001,86.3154,145600.0
2015-04-29 09:30:00,96.26,96.38,95.51,95.66,89600.0,86.3513,86.4589,85.6785,85.8131,89600.0
2015-04-29 09:40:00,95.7,96.05,95.35,96.02,142700.0,85.8489,86.1629,85.535,86.136,142700.0
2015-04-29 09:50:00,95.98,96.01,95.46,95.58,111900.0,86.1001,86.127,85.6336,85.7413,111900.0
2015-04-29 10:00:00,95.56,95.82,95.41,95.57,87100.0,85.7233,85.9566,85.5888,85.7323,87100.0
2015-04-29 10:10:00,95.5,95.89,95.42,95.77,72500.0,85.6695,86.0194,85.5978,85.9117,72500.0
2015-04-29 10:20:00,95.71,96.0,95.62,95.75,42700.0,85.8579,86.1181,85.7772,85.8938,42700.0
2015-04-29 10:30:00,95.67,96.18,95.67,95.97,41400.0,85.822,86.2795,85.822,86.0911,41400.0
2015-04-29 10:40:00,96.04,96.4,96.0,96.3,35400.0,86.1539,86.4769,86.1181,86.3872,35400.0
2015-04-29 10:50:00,96.26,96.35,96.04,96.12,47700.0,86.3513,86.432,86.1539,86.2257,47700.0
2015-04-29 11:00:00,96.09,96.2,95.98,96.0,38300.0,86.1988,86.2975,86.1001,86.1181,38300.0
2015-04-29 11:10:00,96.0,96.01,95.8,95.95,31700.0,86.1181,86.127,85.9386,86.0732,31700.0
2015-04-29 11:20:00,95.92,95.99,95.8,95.95,45700.0,86.0463,86.1091,85.9386,86.0732,45700.0
2015-04-29 11:30:00,95.92,95.95,95.51,95.57,41200.0,86.0463,86.0732,85.6785,85.7323,41200.0
2015-04-29 11:40:00,95.58,95.79,95.52,95.57,31300.0,85.7413,85.9297,85.6875,85.7323,31300.0
2015-04-29 11:50:00,95.54,95.64,95.23,95.34,28300.0,85.7054,85.7951,85.4273,85.526,28300.0
2015-04-29 12:00:00,95.35,95.46,95.05,95.1,28900.0,85.535,85.6336,85.2658,85.3107,28900.0
2015-04-29 12:10:00,95.08,95.16,94.85,95.01,46500.0,85.2928,85.3645,85.0864,85.23,46500.0
2015-04-29 12:20:00,95.0,95.1,94.85,94.93,58500.0,85.221,85.3107,85.0864,85.1582,58500.0
2015-04-29 12:30:00,94.9,94.9,94.69,94.76,72400.0,85.1313,85.1313,84.9429,85.0057,72400.0
2015-04-29 12:40:00,94.73,95.0,94.55,94.97,40300.0,84.9788,85.221,84.8173,85.1941,40300.0
2015-04-29 12:50:00,94.98,95.32,94.96,95.27,34600.0,85.2031,85.5081,85.1851,85.4632,34600.0
2015-04-29 13:00:00,95.28,95.3,95.05,95.14,27300.0,85.4722,85.4901,85.2658,85.3466,27300.0
2015-04-29 13:10:00,95.14,95.29,95.03,95.13,44600.0,85.3466,85.4811,85.2479,85.3376,44600.0
2015-04-29 13:20:00,95.12,95.15,94.94,94.96,57000.0,85.3286,85.3556,85.1672,85.1851,57000.0
2015-04-29 13:30:00,94.97,95.35,94.97,95.31,42200.0,85.1941,85.535,85.1941,85.4991,42200.0
2015-04-29 13:40:00,95.28,95.56,95.24,95.37,29500.0,85.4722,85.7233,85.4363,85.5529,29500.0
2015-04-29 13:50:00,95.4,95.85,95.34,95.67,54900.0,85.5798,85.9835,85.526,85.822,54900.0
2015-04-29 14:00:00,95.58,95.69,95.18,95.43,58800.0,85.7413,85.84,85.3825,85.6067,58800.0
2015-04-29 14:10:00,95.41,95.53,95.2,95.33,37600.0,85.5888,85.6964,85.4004,85.517,37600.0
2015-04-29 14:20:00,95.31,95.42,95.16,95.27,52400.0,85.4991,85.5978,85.3645,85.4632,52400.0
2015-04-29 14:30:00,95.28,95.67,95.21,95.32,69900.0,85.4722,85.822,85.4094,85.5081,69900.0
2015-04-29 14:40:00,95.4,95.73,95.39,95.66,46500.0,85.5798,85.8758,85.5708,85.8131,46500.0
2015-04-29 14:50:00,95.63,95.67,95.38,95.61,40200.0,85.7861,85.822,85.5619,85.7682,40200.0
2015-04-29 15:00:00,95.62,95.63,95.3,95.33,45500.0,85.7772,85.7861,85.4901,85.517,45500.0
2015-04-29 15:10:00,95.32,95.58,95.15,95.57,36000.0,85.5081,85.7413,85.3556,85.7323,36000.0
2015-04-29 15:20:00,95.56,95.62,95.43,95.51,42600.0,85.7233,85.7772,85.6067,85.6785,42600.0
2015-04-29 15:30:00,95.49,95.52,95.29,95.4,74600.0,85.6606,85.6875,85.4811,85.5798,74600.0
2015-04-29 15:40:00,95.41,95.46,95.09,95.15,112300.0,85.5888,85.6336,85.3017,85.3556,112300.0
2015-04-29 15:50:00,95.17,95.48,95.14,95.3,229800.0,85.3735,85.6516,85.3466,85.4901,229800.0
2015-04-30 09:30:00,97.14,99.48,96.76,98.71,552900.0,87.1407,89.2398,86.7998,88.5491,552900.0
2015-04-30 09:40:00,98.7,99.84,98.56,98.7,329200.0,88.5401,89.5628,88.4145,88.5401,329200.0
2015-04-30 09:50:00,98.75,99.2,98.55,98.55,205300.0,88.585,88.9887,88.4056,88.4056,205300.0
2015-04-30 10:00:00,98.51,98.51,97.9,97.94,363900.0,88.3697,88.3697,87.8225,87.8584,363900.0
2015-04-30 10:10:00,97.96,98.17,97.73,98.09,220700.0,87.8763,88.0647,87.67,87.9929,220700.0
2015-04-30 10:20:00,98.05,98.36,97.5,97.87,220200.0,87.957,88.2351,87.4637,87.7956,220200.0
2015-04-30 10:30:00,97.84,98.13,97.72,97.93,83300.0,87.7687,88.0288,87.661,87.8494,83300.0
2015-04-30 10:40:00,97.93,98.31,97.92,98.3,67200.0,87.8494,88.1903,87.8404,88.1813,67200.0
2015-04-30 10:50:00,98.26,98.37,98.0,98.09,57900.0,88.1454,88.2441,87.9122,87.9929,57900.0
2015-04-30 11:00:00,98.13,98.36,97.97,98.26,105400.0,88.0288,88.2351,87.8853,88.1454,105400.0
2015-04-30 11:10:00,98.22,98.44,98.01,98.06,47000.0,88.1095,88.3069,87.9212,87.966,47000.0
2015-04-30 11:20:00,98.09,98.11,97.85,97.99,70600.0,87.9929,88.0109,87.7776,87.9032,70600.0
2015-04-30 11:30:00,98.01,98.21,97.94,97.99,81000.0,87.9212,88.1006,87.8584,87.9032,81000.0
2015-04-30 11:40:00,97.99,98.09,97.94,97.97,52800.0,87.9032,87.9929,87.8584,87.8853,52800.0
2015-04-30 11:50:00,97.97,98.14,97.82,97.95,125900.0,87.8853,88.0378,87.7507,87.8673,125900.0
2015-04-30 12:00:00,97.95,98.07,97.73,97.93,76000.0,87.8673,87.975,87.67,87.8494,76000.0
2015-04-30 12:10:00,97.92,98.3,97.84,98.25,75200.0,87.8404,88.1813,87.7687,88.1364,75200.0
2015-04-30 12:20:00,98.3,98.3,97.87,97.98,27800.0,88.1813,88.1813,87.7956,87.8942,27800.0
2015-04-30 12:30:00,97.97,98.09,97.83,97.9,44300.0,87.8853,87.9929,87.7597,87.8225,44300.0
2015-04-30 12:40:00,97.91,98.08,97.86,97.95,74300.0,87.8314,87.9839,87.7866,87.8673,74300.0
2015-04-30 12:50:00,97.93,98.07,97.82,98.07,56400.0,87.8494,87.975,87.7507,87.975,56400.0
2015-04-30 13:00:00,98.06,98.1,97.55,97.57,90800.0,87.966,88.0019,87.5085,87.5264,90800.0
2015-04-30 13:10:00,97.6,97.76,97.25,97.75,115900.0,87.5534,87.6969,87.2394,87.6879,115900.0
2015-04-30 13:20:00,97.74,98.03,97.45,97.58,87400.0,87.6789,87.9391,87.4188,87.5354,87400.0
2015-04-30 13:30:00,97.53,97.53,97.27,97.36,50800.0,87.4906,87.4906,87.2573,87.3381,50800.0
2015-04-30 13:40:00,97.34,97.62,97.28,97.43,65300.0,87.3201,87.5713,87.2663,87.4009,65300.0
2015-04-30 13:50:00,97.4,97.48,96.78,96.85,157700.0,87.3739,87.4457,86.8178,86.8806,157700.0
2015-04-30 14:00:00,96.83,96.93,96.44,96.7,124000.0,86.8626,86.9523,86.5128,86.746,124000.0
2015-04-30 14:10:00,96.7,96.83,96.46,96.5,79000.0,86.746,86.8626,86.5307,86.5666,79000.0
2015-04-30 14:20:00,96.45,96.59,96.08,96.12,133000.0,86.5217,86.6473,86.1898,86.2257,133000.0
2015-04-30 14:30:00,96.14,96.49,95.86,96.47,125200.0,86.2436,86.5576,85.9925,86.5397,125200.0
2015-04-30 14:40:00,96.48,96.49,96.24,96.42,100600.0,86.5486,86.5576,86.3334,86.4948,100600.0
2015-04-30 14:50:00,96.41,96.41,95.92,96.15,79500.0,86.4859,86.4859,86.0463,86.2526,79500.0
2015-04-30 15:00:00,96.14,96.33,95.98,95.99,112200.0,86.2436,86.4141,86.1001,86.1091,112200.0
2015-04-30 15:10:00,95.92,96.63,95.62,96.63,140500.0,86.0463,86.6832,85.7772,86.6832,140500.0
2015-04-30 15:20:00,96.59,96.73,95.86,96.06,123600.0,86.6473,86.7729,85.9925,86.1719,123600.0
2015-04-30 15:30:00,96.03,96.52,95.99,96.31,110500.0,86.145,86.5845,86.1091,86.3961,110500.0
2015-04-30 15:40:00,96.32,96.33,96.0,96.12,120700.0,86.4051,86.4141,86.1181,86.2257,120700.0
2015-04-30 15:50:00,96.11,96.24,95.85,96.13,216500.0,86.2167,86.3334,85.9835,86.2347,216500.0
2015-05-01 09:30:00,95.94,98.0,95.8,97.9,164700.0,86.0642,87.9122,85.9386,87.8225,164700.0
2015-05-01 09:40:00,97.83,98.9,97.7,98.85,192200.0,87.7597,88.7195,87.6431,88.6747,192200.0
2015-05-01 09:50:00,98.86,99.0,98.46,98.65,128700.0,88.6837,88.8092,88.3248,88.4953,128700.0
2015-05-01 10:00:00,98.65,99.75,98.52,99.34,116000.0,88.4953,89.482,88.3787,89.1142,116000.0
2015-05-01 10:10:00,99.33,100.29,99.28,100.07,156200.0,89.1053,89.9665,89.0604,89.7691,156200.0
2015-05-01 10:20:00,100.08,100.51,99.82,100.22,259300.0,89.7781,90.1638,89.5448,89.9037,259300.0
2015-05-01 10:30:00,100.22,100.27,99.76,99.76,71200.0,89.9037,89.9485,89.491,89.491,71200.0
2015-05-01 10:40:00,99.73,100.13,99.6,100.08,128200.0,89.4641,89.8229,89.3475,89.7781,128200.0
2015-05-01 10:50:00,100.05,100.47,100.0,100.4,94300.0,89.7512,90.1279,89.7063,90.0651,94300.0
2015-05-01 11:00:00,100.37,100.77,100.22,100.28,94500.0,90.0382,90.397,89.9037,89.9575,94500.0
2015-05-01 11:10:00,100.25,100.6,100.23,100.45,62100.0,89.9306,90.2445,89.9126,90.11,62100.0
2015-05-01 11:20:00,100.41,100.55,100.25,100.54,64400.0,90.0741,90.1997,89.9306,90.1907,64400.0
2015-05-01 11:30:00,100.54,100.89,100.54,100.66,142800.0,90.1907,90.5047,90.1907,90.2984,142800.0
2015-05-01 11:40:00,100.66,100.68,100.28,100.28,48400.0,90.2984,90.3163,89.9575,89.9575,48400.0
2015-05-01 11:50:00,100.27,100.37,100.09,100.3,109500.0,89.9485,90.0382,89.787,89.9754,109500.0
2015-05-01 12:00:00,100.31,100.48,100.14,100.36,32000.0,89.9844,90.1369,89.8319,90.0293,32000.0
2015-05-01 12:10:00,100.37,100.5,100.24,100.41,32000.0,90.0382,90.1548,89.9216,90.0741,32000.0
2015-05-01 12:20:00,100.42,100.43,99.96,99.98,40000.0,90.0831,90.092,89.6704,89.6884,40000.0
2015-05-01 12:30:00,100.03,100.29,100.03,100.15,27800.0,89.7332,89.9665,89.7332,89.8409,27800.0
2015-05-01 12:40:00,100.13,100.13,99.83,99.98,30300.0,89.8229,89.8229,89.5538,89.6884,30300.0
2015-05-01 12:50:00,99.97,100.25,99.88,100.07,48200.0,89.6794,89.9306,89.5987,89.7691,48200.0
2015-05-01 13:00:00,100.07,100.2,99.96,100.1,25700.0,89.7691,89.8857,89.6704,89.796,25700.0
2015-05-01 13:10:00,100.12,100.43,100.09,100.4,41400.0,89.814,90.092,89.787,90.0651,41400.0
2015-05-01 13:20:00,100.41,100.83,100.35,100.76,79000.0,90.0741,90.4509,90.0203,90.3881,79000.0
2015-05-01 13:30:00,100.78,100.93,100.76,100.85,57300.0,90.406,90.5406,90.3881,90.4688,57300.0
2015-05-01 13:40:00,100.85,100.95,100.79,100.89,37300.0,90.4688,90.5585,90.415,90.5047,37300.0
2015-05-01 13:50:00,100.93,101.33,100.9,101.3,72500.0,90.5406,90.8994,90.5137,90.8725,72500.0
2015-05-01 14:00:00,101.32,101.54,101.26,101.53,123000.0,90.8904,91.0878,90.8366,91.0788,123000.0
2015-05-01 14:10:00,101.53,101.8,101.45,101.78,105100.0,91.0788,91.321,91.007,91.3031,105100.0
2015-05-01 14:20:00,101.78,102.22,101.64,102.14,102500.0,91.3031,91.6978,91.1775,91.626,102500.0
2015-05-01 14:30:00,102.14,102.14,101.83,102.05,82100.0,91.626,91.626,91.3479,91.5453,82100.0
2015-05-01 14:40:00,102.08,102.1,101.88,101.98,82900.0,91.5722,91.5901,91.3928,91.4825,82900.0
2015-05-01 14:50:00,101.98,102.02,101.67,101.99,82200.0,91.4825,91.5184,91.2044,91.4915,82200.0
2015-05-01 15:00:00,101.99,102.28,101.92,102.13,123200.0,91.4915,91.7516,91.4287,91.6171,123200.0
2015-05-01 15:10:00,102.13,102.18,101.78,101.88,96500.0,91.6171,91.6619,91.3031,91.3928,96500.0
2015-05-01 15:20:00,101.88,101.89,101.39,101.45,86900.0,91.3928,91.4018,90.9532,91.007,86900.0
2015-05-01 15:30:00,101.45,101.6,101.31,101.32,128500.0,91.007,91.1416,90.8815,90.8904,128500.0
2015-05-01 15:40:00,101.34,101.58,101.31,101.39,102600.0,90.9084,91.1237,90.8815,90.9532,102600.0
2015-05-01 15:50:00,101.28,101.39,100.93,100.99,439500.0,90.8545,90.9532,90.5406,90.5944,439500.0
2015-05-04 09:30:00,101.22,101.67,100.71,100.71,191100.0,90.8007,91.2044,90.3432,90.3432,191100.0
2015-05-04 09:40:00,100.7,100.77,99.91,99.99,55800.0,90.3343,90.397,89.6256,89.6973,55800.0
2015-05-04 09:50:00,100.02,100.37,99.91,99.92,53200.0,89.7242,90.0382,89.6256,89.6345,53200.0
2015-05-04 10:00:00,99.96,100.48,99.8,100.39,38800.0,89.6704,90.1369,89.5269,90.0562,38800.0
2015-05-04 10:10:00,100.4,100.49,100.06,100.42,23800.0,90.0651,90.1459,89.7601,90.0831,23800.0
2015-05-04 10:20:00,100.46,100.47,100.06,100.29,24000.0,90.119,90.1279,89.7601,89.9665,24000.0
2015-05-04 10:30:00,100.19,100.3,99.88,99.89,54700.0,89.8767,89.9754,89.5987,89.6076,54700.0
2015-05-04 10:40:00,99.92,100.06,99.77,99.93,39600.0,89.6345,89.7601,89.5,89.6435,39600.0
2015-05-04 10:50:00,99.89,99.91,99.46,99.56,46500.0,89.6076,89.6256,89.2219,89.3116,46500.0
2015-05-04 11:00:00,99.58,99.86,99.36,99.37,70100.0,89.3295,89.5807,89.1322,89.1412,70100.0
2015-05-04 11:10:00,99.38,99.42,99.33,99.42,75800.0,89.1501,89.186,89.1053,89.186,75800.0
2015-05-04 11:20:00,99.41,99.45,99.26,99.29,48700.0,89.177,89.2129,89.0425,89.0694,48700.0
2015-05-04 11:30:00,99.31,99.31,99.05,99.12,48900.0,89.0873,89.0873,88.8541,88.9169,48900.0
2015-05-04 11:40:00,99.1,99.24,98.96,99.24,39100.0,88.899,89.0245,88.7734,89.0245,39100.0
2015-05-04 11:50:00,99.24,99.69,99.1,99.69,44400.0,89.0245,89.4282,88.899,89.4282,44400.0
2015-05-04 12:00:00,99.68,99.89,99.53,99.59,44400.0,89.4192,89.6076,89.2847,89.3385,44400.0
2015-05-04 12:10:00,99.6,99.93,99.6,99.87,43700.0,89.3475,89.6435,89.3475,89.5897,43700.0
2015-05-04 12:20:00,99.87,100.2,99.77,100.09,42100.0,89.5897,89.8857,89.5,89.787,42100.0
2015-05-04 12:30:00,100.09,100.16,99.73,99.73,32500.0,89.787,89.8498,89.4641,89.4641,32500.0
2015-05-04 12:40:00,99.72,99.76,99.51,99.53,18100.0,89.4551,89.491,89.2667,89.2847,18100.0
2015-05-04 12:50:00,99.53,99.85,99.48,99.77,39500.0,89.2847,89.5717,89.2398,89.5,39500.0
2015-05-04 13:00:00,99.79,99.86,99.59,99.68,31900.0,89.5179,89.5807,89.3385,89.4192,31900.0
2015-05-04 13:10:00,99.65,99.86,99.62,99.84,21100.0,89.3923,89.5807,89.3654,89.5628,21100.0
2015-05-04 13:20:00,99.84,99.86,99.53,99.85,30000.0,89.5628,89.5807,89.2847,89.5717,30000.0
2015-05-04 13:30:00,99.82,99.99,99.77,99.83,33300.0,89.5448,89.6973,89.5,89.5538,33300.0
2015-05-04 13:40:00,99.8,99.81,99.61,99.61,22800.0,89.5269,89.5359,89.3565,89.3565,22800.0
2015-05-04 13:50:00,99.59,99.68,99.52,99.66,24000.0,89.3385,89.4192,89.2757,89.4013,24000.0
2015-05-04 14:00:00,99.66,99.91,99.65,99.91,57100.0,89.4013,89.6256,89.3923,89.6256,57100.0
2015-05-04 14:10:00,99.89,100.06,99.85,100.04,23000.0,89.6076,89.7601,89.5717,89.7422,23000.0
2015-05-04 14:20:00,100.03,100.1,99.97,100.02,37300.0,89.7332,89.796,89.6794,89.7242,37300.0
2015-05-04 14:30:00,100.04,100.24,100.01,100.22,40900.0,89.7422,89.9216,89.7153,89.9037,40900.0
2015-05-04 14:40:00,100.23,100.38,100.13,100.21,38000.0,89.9126,90.0472,89.8229,89.8947,38000.0
2015-05-04 14:50:00,100.2,100.35,100.15,100.31,67200.0,89.8857,90.0203,89.8409,89.9844,67200.0
2015-05-04 15:00:00,100.29,100.36,100.16,100.18,31800.0,89.9665,90.0293,89.8498,89.8678,31800.0
2015-05-04 15:10:00,100.16,100.33,100.13,100.21,28300.0,89.8498,90.0023,89.8229,89.8947,28300.0
2015-05-04 15:20:00,100.19,100.29,100.16,100.17,97500.0,89.8767,89.9665,89.8498,89.8588,97500.0
2015-05-04 15:30:00,100.18,100.32,100.12,100.28,53700.0,89.8678,89.9934,89.814,89.9575,53700.0
2015-05-04 15:40:00,100.3,100.33,100.18,100.19,53900.0,89.9754,90.0023,89.8678,89.8767,53900.0
2015-05-04 15:50:00,100.19,100.41,100.08,100.13,221700.0,89.8767,90.0741,89.7781,89.8229,221700.0
2015-05-05 09:30:00,99.3,100.14,98.75,98.94,108900.0,89.0784,89.8319,88.585,88.7554,108900.0
2015-05-05 09:40:00,98.81,99.33,98.36,98.61,112600.0,88.6388,89.1053,88.2351,88.4594,112600.0
2015-05-05 09:50:00,98.53,98.75,98.25,98.4,75000.0,88.3876,88.585,88.1364,88.271,75000.0
2015-05-05 10:00:00,98.4,98.4,97.9,98.22,71800.0,88.271,88.271,87.8225,88.1095,71800.0
2015-05-05 10:10:00,98.17,98.19,97.69,98.04,68300.0,88.0647,88.0826,87.6341,87.9481,68300.0
2015-05-05 10:20:00,98.05,98.46,97.91,98.28,75000.0,87.957,88.3248,87.8314,88.1634,75000.0
2015-05-05 10:30:00,98.28,98.39,97.97,98.31,78200.0,88.1634,88.262,87.8853,88.1903,78200.0
2015-05-05 10:40:00,98.31,98.53,98.0,98.35,61500.0,88.1903,88.3876,87.9122,88.2262,61500.0
2015-05-05 10:50:00,98.33,98.39,98.06,98.34,34300.0,88.2082,88.262,87.966,88.2172,34300.0
2015-05-05 11:00:00,98.32,98.33,97.47,97.54,73800.0,88.1992,88.2082,87.4367,87.4995,73800.0
2015-05-05 11:10:00,97.57,97.99,97.53,97.92,40400.0,87.5264,87.9032,87.4906,87.8404,40400.0
2015-05-05 11:20:00,97.94,97.95,97.56,97.63,35400.0,87.8584,87.8673,87.5175,87.5803,35400.0
2015-05-05 11:30:00,97.64,97.93,97.61,97.7,45200.0,87.5892,87.8494,87.5623,87.6431,45200.0
2015-05-05 11:40:00,97.7,97.79,97.58,97.58,34300.0,87.6431,87.7238,87.5354,87.5354,34300.0
2015-05-05 11:50:00,97.58,97.74,97.47,97.74,43100.0,87.5354,87.6789,87.4367,87.6789,43100.0
2015-05-05 12:00:00,97.76,98.21,97.51,97.75,74700.0,87.6969,88.1006,87.4726,87.6879,74700.0
2015-05-05 12:10:00,97.73,98.23,97.73,98.23,49600.0,87.67,88.1185,87.67,88.1185,49600.0
2015-05-05 12:20:00,98.22,98.3,98.09,98.13,54800.0,88.1095,88.1813,87.9929,88.0288,54800.0
2015-05-05 12:30:00,98.15,98.2,97.92,97.99,41100.0,88.0467,88.0916,87.8404,87.9032,41100.0
2015-05-05 12:40:00,97.97,98.07,97.76,98.07,18200.0,87.8853,87.975,87.6969,87.975,18200.0
2015-05-05 12:50:00,98.07,98.14,97.72,97.77,30700.0,87.975,88.0378,87.661,87.7059,30700.0
2015-05-05 13:00:00,97.74,97.85,97.63,97.63,23100.0,87.6789,87.7776,87.5803,87.5803,23100.0
2015-05-05 13:10:00,97.61,97.73,97.4,97.62,54800.0,87.5623,87.67,87.3739,87.5713,54800.0
2015-05-05 13:20:00,97.61,97.81,97.52,97.65,48400.0,87.5623,87.7417,87.4816,87.5982,48400.0
2015-05-05 13:30:00,97.66,97.83,97.61,97.81,51100.0,87.6072,87.7597,87.5623,87.7417,51100.0
2015-05-05 13:40:00,97.8,97.82,97.56,97.57,31400.0,87.7328,87.7507,87.5175,87.5264,31400.0
2015-05-05 13:50:00,97.56,97.75,97.56,97.59,36600.0,87.5175,87.6879,87.5175,87.5444,36600.0
2015-05-05 14:00:00,97.59,97.6,97.37,97.52,37700.0,87.5444,87.5534,87.347,87.4816,37700.0
2015-05-05 14:10:00,97.52,97.74,97.51,97.74,28600.0,87.4816,87.6789,87.4726,87.6789,28600.0
2015-05-05 14:20:00,97.74,97.78,97.61,97.62,30200.0,87.6789,87.7148,87.5623,87.5713,30200.0
2015-05-05 14:30:00,97.61,97.64,97.4,97.5,37300.0,87.5623,87.5892,87.3739,87.4637,37300.0
2015-05-05 14:40:00,97.5,97.55,97.28,97.36,57100.0,87.4637,87.5085,87.2663,87.3381,57100.0
2015-05-05 14:50:00,97.36,97.71,97.29,97.59,47800.0,87.3381,87.652,87.2753,87.5444,47800.0
2015-05-05 15:00:00,97.57,97.65,97.47,97.51,56400.0,87.5264,87.5982,87.4367,87.4726,56400.0
2015-05-05 15:10:00,97.47,97.93,97.43,97.9,57500.0,87.4367,87.8494,87.4009,87.8225,57500.0
2015-05-05 15:20:00,97.89,98.12,97.74,97.98,64300.0,87.8135,88.0198,87.6789,87.8942,64300.0
2015-05-05 15:30:00,97.98,98.27,97.96,98.26,71600.0,87.8942,88.1544,87.8763,88.1454,71600.0
2015-05-05 15:40:00,98.26,98.27,97.69,97.7,66800.0,88.1454,88.1544,87.6341,87.6431,66800.0
2015-05-05 15:50:00,97.68,97.74,97.37,97.43,166000.0,87.6251,87.6789,87.347,87.4009,166000.0
2015-05-06 09:30:00,97.5,98.7,97.29,97.37,93800.0,87.4637,88.5401,87.2753,87.347,93800.0
2015-05-06 09:40:00,97.37,97.39,96.43,97.01,102800.0,87.347,87.365,86.5038,87.0241,102800.0
2015-05-06 09:50:00,96.97,97.15,96.67,97.0,72100.0,86.9882,87.1497,86.7191,87.0151,72100.0
2015-05-06 10:00:00,97.0,97.1,96.67,96.76,77200.0,87.0151,87.1048,86.7191,86.7998,77200.0
2015-05-06 10:10:00,96.73,96.96,96.62,96.84,81200.0,86.7729,86.9792,86.6742,86.8716,81200.0
2015-05-06 10:20:00,96.83,97.3,96.74,97.24,55200.0,86.8626,87.2842,86.7819,87.2304,55200.0
2015-05-06 10:30:00,97.26,97.38,96.96,97.2,23600.0,87.2484,87.356,86.9792,87.1945,23600.0
2015-05-06 10:40:00,97.09,97.9,97.09,97.87,47800.0,87.0959,87.8225,87.0959,87.7956,47800.0
2015-05-06 10:50:00,97.9,98.1,97.81,97.99,99200.0,87.8225,88.0019,87.7417,87.9032,99200.0
2015-05-06 11:00:00,98.03,98.33,97.99,98.24,35500.0,87.9391,88.2082,87.9032,88.1275,35500.0
2015-05-06 11:10:00,98.2,98.2,97.47,97.56,50000.0,88.0916,88.0916,87.4367,87.5175,50000.0
2015-05-06 11:20:00,97.56,97.67,97.26,97.58,23900.0,87.5175,87.6162,87.2484,87.5354,23900.0
2015-05-06 11:30:00,97.59,97.8,97.56,97.73,16000.0,87.5444,87.7328,87.5175,87.67,16000.0
2015-05-06 11:40:00,97.73,97.98,97.73,97.91,58900.0,87.67,87.8942,87.67,87.8314,58900.0
2015-05-06 11:50:00,97.83,98.11,97.83,98.11,45900.0,87.7597,88.0109,87.7597,88.0109,45900.0
2015-05-06 12:00:00,98.06,98.06,97.85,97.9,18400.0,87.966,87.966,87.7776,87.8225,18400.0
2015-05-06 12:10:00,97.92,98.14,97.86,98.01,12600.0,87.8404,88.0378,87.7866,87.9212,12600.0
2015-05-06 12:20:00,98.03,98.2,98.01,98.07,20800.0,87.9391,88.0916,87.9212,87.975,20800.0
2015-05-06 12:30:00,98.06,98.2,97.92,98.17,42600.0,87.966,88.0916,87.8404,88.0647,42600.0
2015-05-06 12:40:00,98.13,98.2,98.02,98.17,33700.0,88.0288,88.0916,87.9301,88.0647,33700.0
2015-05-06 12:50:00,98.15,98.3,97.81,98.03,20100.0,88.0467,88.1813,87.7417,87.9391,20100.0
2015-05-06 13:00:00,98.01,98.02,97.81,97.81,30700.0,87.9212,87.9301,87.7417,87.7417,30700.0
2015-05-06 13:10:00,97.78,97.98,97.7,97.92,14600.0,87.7148,87.8942,87.6431,87.8404,14600.0
2015-05-06 13:20:00,97.92,97.98,97.49,97.49,19100.0,87.8404,87.8942,87.4547,87.4547,19100.0
2015-05-06 13:30:00,97.49,97.67,97.38,97.67,27600.0,87.4547,87.6162,87.356,87.6162,27600.0
2015-05-06 13:40:00,97.65,97.74,97.51,97.62,39400.0,87.5982,87.6789,87.4726,87.5713,39400.0
2015-05-06 13:50:00,97.6,97.8,97.55,97.8,17700.0,87.5534,87.7328,87.5085,87.7328,17700.0
2015-05-06 14:00:00,97.79,97.86,97.53,97.86,15000.0,87.7238,87.7866,87.4906,87.7866,15000.0
2015-05-06 14:10:00,97.87,98.01,97.71,98.01,29000.0,87.7956,87.9212,87.652,87.9212,29000.0
2015-05-06 14:20:00,98.02,98.05,97.77,98.05,25900.0,87.9301,87.957,87.7059,87.957,25900.0
2015-05-06 14:30:00,98.01,98.01,97.73,97.82,18600.0,87.9212,87.9212,87.67,87.7507,18600.0
2015-05-06 14:40:00,97.77,97.8,97.47,97.58,60300.0,87.7059,87.7328,87.4367,87.5354,60300.0
2015-05-06 14:50:00,97.59,97.7,97.52,97.6,44800.0,87.5444,87.6431,87.4816,87.5534,44800.0
2015-05-06 15:00:00,97.58,97.82,97.55,97.81,32300.0,87.5354,87.7507,87.5085,87.7417,32300.0
2015-05-06 15:10:00,97.84,97.84,97.65,97.77,43200.0,87.7687,87.7687,87.5982,87.7059,43200.0
2015-05-06 15:20:00,97.77,98.1,97.72,98.09,46900.0,87.7059,88.0019,87.661,87.9929,46900.0
2015-05-06 15:30:00,98.09,98.19,97.86,97.99,76200.0,87.9929,88.0826,87.7866,87.9032,76200.0
2015-05-06 15:40:00,97.96,98.29,97.95,98.28,94000.0,87.8763,88.1723,87.8673,88.1634,94000.0
2015-05-06 15:50:00,98.27,98.5,98.18,98.5,189100.0,88.1544,88.3607,88.0737,88.3607,189100.0
2015-05-07 09:30:00,98.87,99.74,98.56,99.5,101500.0,88.6926,89.4731,88.4145,89.2578,101500.0
2015-05-07 09:40:00,99.61,100.31,99.51,99.92,115500.0,89.3565,89.9844,89.2667,89.6345,115500.0
2015-05-07 09:50:00,99.91,100.0,98.9,99.19,68400.0,89.6256,89.7063,88.7195,88.9797,68400.0
2015-05-07 10:00:00,99.16,99.53,99.0,99.34,31500.0,88.9528,89.2847,88.8092,89.1142,31500.0
2015-05-07 10:10:00,99.39,99.84,99.27,99.84,47900.0,89.1591,89.5628,89.0515,89.5628,47900.0
2015-05-07 10:20:00,99.84,99.92,99.56,99.56,41000.0,89.5628,89.6345,89.3116,89.3116,41000.0
2015-05-07 10:30:00,99.62,99.67,99.3,99.65,27800.0,89.3654,89.4103,89.0784,89.3923,27800.0
2015-05-07 10:40:00,99.68,100.0,99.55,99.68,43700.0,89.4192,89.7063,89.3026,89.4192,43700.0
2015-05-07 10:50:00,99.69,99.9,99.5,99.89,46400.0,89.4282,89.6166,89.2578,89.6076,46400.0
2015-05-07 11:00:00,99.89,99.97,99.54,99.57,69400.0,89.6076,89.6794,89.2937,89.3206,69400.0
2015-05-07 11:10:00,99.57,99.82,99.55,99.79,33100.0,89.3206,89.5448,89.3026,89.5179,33100.0
2015-05-07 11:20:00,99.81,100.06,99.79,99.79,75900.0,89.5359,89.7601,89.5179,89.5179,75900.0
2015-05-07 11:30:00,99.78,99.78,99.41,99.51,31700.0,89.509,89.509,89.177,89.2667,31700.0
2015-05-07 11:40:00,99.54,99.7,99.43,99.51,39800.0,89.2937,89.4372,89.195,89.2667,39800.0
2015-05-07 11:50:00,99.53,99.58,99.23,99.41,17300.0,89.2847,89.3295,89.0156,89.177,17300.0
2015-05-07 12:00:00,99.39,99.58,99.32,99.33,26200.0,89.1591,89.3295,89.0963,89.1053,26200.0
2015-05-07 12:10:00,99.32,99.79,99.24,99.74,22300.0,89.0963,89.5179,89.0245,89.4731,22300.0
2015-05-07 12:20:00,99.75,99.77,99.51,99.7,18600.0,89.482,89.5,89.2667,89.4372,18600.0
2015-05-07 12:30:00,99.69,99.94,99.69,99.91,18000.0,89.4282,89.6525,89.4282,89.6256,18000.0
2015-05-07 12:40:00,99.91,100.04,99.85,100.02,82800.0,89.6256,89.7422,89.5717,89.7242,82800.0
2015-05-07 12:50:00,100.04,100.12,99.97,100.01,32600.0,89.7422,89.814,89.6794,89.7153,32600.0
2015-05-07 13:00:00,100.03,100.12,99.98,100.05,44800.0,89.7332,89.814,89.6884,89.7512,44800.0
2015-05-07 13:10:00,100.06,100.08,99.98,100.0,33200.0,89.7601,89.7781,89.6884,89.7063,33200.0
2015-05-07 13:20:00,100.0,100.09,99.95,100.05,68000.0,89.7063,89.787,89.6615,89.7512,68000.0
2015-05-07 13:30:00,100.03,100.15,99.97,100.09,36200.0,89.7332,89.8409,89.6794,89.787,36200.0
2015-05-07 13:40:00,100.08,100.17,99.98,100.1,26800.0,89.7781,89.8588,89.6884,89.796,26800.0
2015-05-07 13:50:00,100.12,100.19,99.98,100.11,21900.0,89.814,89.8767,89.6884,89.805,21900.0
2015-05-07 14:00:00,100.17,100.2,100.08,100.13,42700.0,89.8588,89.8857,89.7781,89.8229,42700.0
2015-05-07 14:10:00,100.12,100.23,100.08,100.1,23100.0,89.814,89.9126,89.7781,89.796,23100.0
2015-05-07 14:20:00,100.09,100.18,100.09,100.13,18700.0,89.787,89.8678,89.787,89.8229,18700.0
2015-05-07 14:30:00,100.15,100.21,100.1,100.15,26300.0,89.8409,89.8947,89.796,89.8409,26300.0
2015-05-07 14:40:00,100.14,100.22,100.12,100.15,29800.0,89.8319,89.9037,89.814,89.8409,29800.0
2015-05-07 14:50:00,100.15,100.32,100.13,100.31,23900.0,89.8409,89.9934,89.8229,89.9844,23900.0
2015-05-07 15:00:00,100.33,100.4,100.22,100.31,43100.0,90.0023,90.0651,89.9037,89.9844,43100.0
2015-05-07 15:10:00,100.3,100.49,100.25,100.32,52000.0,89.9754,90.1459,89.9306,89.9934,52000.0
2015-05-07 15:20:00,100.32,100.62,100.31,100.62,82800.0,89.9934,90.2625,89.9844,90.2625,82800.0
2015-05-07 15:30:00,100.6,100.65,100.32,100.39,72500.0,90.2445,90.2894,89.9934,90.0562,72500.0
2015-05-07 15:40:00,100.39,100.63,100.15,100.48,160500.0,90.0562,90.2715,89.8409,90.1369,160500.0
2015-05-07 15:50:00,100.48,100.85,100.48,100.74,222500.0,90.1369,90.4688,90.1369,90.3701,222500.0
2015-05-08 09:30:00,102.0,103.66,101.56,103.22,256400.0,91.5004,92.9896,91.1057,92.5949,256400.0
2015-05-08 09:40:00,103.25,103.62,102.81,103.54,121600.0,92.6218,92.9537,92.2271,92.8819,121600.0
2015-05-08 09:50:00,103.56,104.04,103.52,103.91,146000.0,92.8999,93.3304,92.864,93.2138,146000.0
2015-05-08 10:00:00,103.96,104.12,103.86,103.99,129400.0,93.2587,93.4022,93.169,93.2856,129400.0
2015-05-08 10:10:00,104.02,104.44,103.96,104.23,151900.0,93.3125,93.6893,93.2587,93.5009,151900.0
2015-05-08 10:20:00,104.22,104.7,103.99,104.63,108200.0,93.4919,93.9225,93.2856,93.8597,108200.0
2015-05-08 10:30:00,104.66,104.67,104.33,104.57,183400.0,93.8866,93.8956,93.5906,93.8059,183400.0
2015-05-08 10:40:00,104.57,104.8,104.15,104.26,142400.0,93.8059,94.0122,93.4291,93.5278,142400.0
2015-05-08 10:50:00,104.26,104.47,103.9,104.17,102900.0,93.5278,93.7162,93.2049,93.4471,102900.0
2015-05-08 11:00:00,104.15,104.19,103.95,104.11,94200.0,93.4291,93.465,93.2497,93.3932,94200.0
2015-05-08 11:10:00,104.11,104.18,103.93,104.13,123300.0,93.3932,93.456,93.2318,93.4112,123300.0
2015-05-08 11:20:00,104.14,104.35,104.0,104.0,83200.0,93.4201,93.6085,93.2946,93.2946,83200.0
2015-05-08 11:30:00,104.02,104.13,103.92,104.01,68800.0,93.3125,93.4112,93.2228,93.3035,68800.0
2015-05-08 11:40:00,104.0,104.09,103.77,103.83,50000.0,93.2946,93.3753,93.0882,93.1421,50000.0
2015-05-08 11:50:00,103.82,104.0,103.67,103.94,61100.0,93.1331,93.2946,92.9985,93.2407,61100.0
2015-05-08 12:00:00,103.93,104.2,103.64,103.66,73200.0,93.2318,93.474,92.9716,92.9896,73200.0
2015-05-08 12:10:00,103.66,103.82,103.37,103.52,92700.0,92.9896,93.1331,92.7294,92.864,92700.0
2015-05-08 12:20:00,103.56,103.71,103.56,103.65,50300.0,92.8999,93.0344,92.8999,92.9806,50300.0
2015-05-08 12:30:00,103.65,103.78,103.54,103.64,58400.0,92.9806,93.0972,92.8819,92.9716,58400.0
2015-05-08 12:40:00,103.64,103.68,103.44,103.52,68700.0,92.9716,93.0075,92.7922,92.864,68700.0
2015-05-08 12:50:00,103.51,103.58,103.49,103.54,55600.0,92.855,92.9178,92.8371,92.8819,55600.0
2015-05-08 13:00:00,103.54,103.63,103.5,103.52,68400.0,92.8819,92.9626,92.846,92.864,68400.0
2015-05-08 13:10:00,103.52,103.86,103.47,103.81,59200.0,92.864,93.169,92.8191,93.1241,59200.0
2015-05-08 13:20:00,103.82,103.89,103.71,103.75,69400.0,93.1331,93.1959,93.0344,93.0703,69400.0
2015-05-08 13:30:00,103.75,103.77,103.46,103.5,60700.0,93.0703,93.0882,92.8101,92.846,60700.0
2015-05-08 13:40:00,103.5,103.82,103.5,103.8,51300.0,92.846,93.1331,92.846,93.1151,51300.0
2015-05-08 13:50:00,103.81,103.83,103.49,103.62,86000.0,93.1241,93.1421,92.8371,92.9537,86000.0
2015-05-08 14:00:00,103.62,103.73,103.5,103.58,53800.0,92.9537,93.0524,92.846,92.9178,53800.0
2015-05-08 14:10:00,103.58,103.73,103.53,103.69,62700.0,92.9178,93.0524,92.8729,93.0165,62700.0
2015-05-08 14:20:00,103.67,103.72,103.52,103.55,50800.0,92.9985,93.0434,92.864,92.8909,50800.0
2015-05-08 14:30:00,103.57,103.6,103.47,103.57,56400.0,92.9088,92.9357,92.8191,92.9088,56400.0
2015-05-08 14:40:00,103.58,103.64,103.5,103.62,63800.0,92.9178,92.9716,92.846,92.9537,63800.0
2015-05-08 14:50:00,103.59,103.76,103.53,103.54,88900.0,92.9268,93.0793,92.8729,92.8819,88900.0
2015-05-08 15:00:00,103.54,103.7,103.45,103.67,118600.0,92.8819,93.0254,92.8012,92.9985,118600.0
2015-05-08 15:10:00,103.65,103.91,103.64,103.79,120100.0,92.9806,93.2138,92.9716,93.1062,120100.0
2015-05-08 15:20:00,103.79,103.94,103.69,103.76,114900.0,93.1062,93.2407,93.0165,93.0793,114900.0
2015-05-08 15:30:00,103.76,103.97,103.71,103.83,138600.0,93.0793,93.2676,93.0344,93.1421,138600.0
2015-05-08 15:40:00,103.83,103.94,103.75,103.83,108500.0,93.1421,93.2407,93.0703,93.1421,108500.0
2015-05-08 15:50:00,103.83,104.1,103.83,103.99,215100.0,93.1421,93.3843,93.1421,93.2856,215100.0
2015-05-11 09:30:00,104.1,104.79,103.19,103.62,107300.0,93.3843,94.0032,92.5679,92.9537,107300.0
2015-05-11 09:40:00,103.68,104.04,103.54,103.82,38200.0,93.0075,93.3304,92.8819,93.1331,38200.0
2015-05-11 09:50:00,103.78,104.09,103.72,103.86,40300.0,93.0972,93.3753,93.0434,93.169,40300.0
2015-05-11 10:00:00,103.89,104.42,103.87,104.12,39600.0,93.1959,93.6713,93.1779,93.4022,39600.0
2015-05-11 10:10:00,104.11,104.17,103.64,103.68,40000.0,93.3932,93.4471,92.9716,93.0075,40000.0
2015-05-11 10:20:00,103.67,103.96,103.56,103.59,32300.0,92.9985,93.2587,92.8999,92.9268,32300.0
2015-05-11 10:30:00,103.59,103.7,103.33,103.58,42300.0,92.9268,93.0254,92.6935,92.9178,42300.0
2015-05-11 10:40:00,103.57,104.07,103.55,104.04,51900.0,92.9088,93.3574,92.8909,93.3304,51900.0
2015-05-11 10:50:00,104.02,104.1,103.75,103.85,40700.0,93.3125,93.3843,93.0703,93.16,40700.0
2015-05-11 11:00:00,103.86,103.95,103.62,103.95,26800.0,93.169,93.2497,92.9537,93.2497,26800.0
2015-05-11 11:10:00,103.97,104.35,103.97,104.34,34400.0,93.2676,93.6085,93.2676,93.5996,34400.0
2015-05-11 11:20:00,104.33,104.53,104.3,104.39,47800.0,93.5906,93.77,93.5637,93.6444,47800.0
2015-05-11 11:30:00,104.39,104.47,104.23,104.33,32100.0,93.6444,93.7162,93.5009,93.5906,32100.0
2015-05-11 11:40:00,104.35,104.87,104.34,104.84,63000.0,93.6085,94.075,93.5996,94.0481,63000.0
2015-05-11 11:50:00,104.83,104.91,104.57,104.86,52000.0,94.0391,94.1109,93.8059,94.066,52000.0
2015-05-11 12:00:00,104.87,104.94,104.6,104.72,42900.0,94.075,94.1378,93.8328,93.9404,42900.0
2015-05-11 12:10:00,104.72,104.92,104.55,104.57,51700.0,93.9404,94.1199,93.7879,93.8059,51700.0
2015-05-11 12:20:00,104.56,104.57,104.23,104.44,20800.0,93.7969,93.8059,93.5009,93.6893,20800.0
2015-05-11 12:30:00,104.42,104.43,104.23,104.34,23700.0,93.6713,93.6803,93.5009,93.5996,23700.0
2015-05-11 12:40:00,104.34,104.55,104.31,104.45,31100.0,93.5996,93.7879,93.5726,93.6982,31100.0
2015-05-11 12:50:00,104.45,104.74,104.41,104.68,31300.0,93.6982,93.9584,93.6624,93.9046,31300.0
2015-05-11 13:00:00,104.67,104.81,104.59,104.72,27100.0,93.8956,94.0212,93.8238,93.9404,27100.0
2015-05-11 13:10:00,104.67,104.8,104.54,104.55,22900.0,93.8956,94.0122,93.779,93.7879,22900.0
2015-05-11 13:20:00,104.55,104.72,104.51,104.67,25500.0,93.7879,93.9404,93.7521,93.8956,25500.0
2015-05-11 13:30:00,104.64,104.71,104.55,104.57,38500.0,93.8687,93.9315,93.7879,93.8059,38500.0
2015-05-11 13:40:00,104.57,104.66,104.35,104.4,40100.0,93.8059,93.8866,93.6085,93.6534,40100.0
2015-05-11 13:50:00,104.36,104.5,104.3,104.31,27700.0,93.6175,93.7431,93.5637,93.5726,27700.0
2015-05-11 14:00:00,104.28,104.39,104.13,104.19,27000.0,93.5457,93.6444,93.4112,93.465,27000.0
2015-05-11 14:10:00,104.2,104.23,103.93,103.95,24600.0,93.474,93.5009,93.2318,93.2497,24600.0
2015-05-11 14:20:00,103.96,104.35,103.96,104.32,27800.0,93.2587,93.6085,93.2587,93.5816,27800.0
2015-05-11 14:30:00,104.31,104.35,104.2,104.3,25400.0,93.5726,93.6085,93.474,93.5637,25400.0
2015-05-11 14:40:00,104.28,104.51,104.24,104.34,43600.0,93.5457,93.7521,93.5099,93.5996,43600.0
2015-05-11 14:50:00,104.33,104.41,104.17,104.25,48900.0,93.5906,93.6624,93.4471,93.5188,48900.0
2015-05-11 15:00:00,104.24,104.3,103.98,104.27,57700.0,93.5099,93.5637,93.2766,93.5368,57700.0
2015-05-11 15:10:00,104.3,104.45,104.29,104.35,75500.0,93.5637,93.6982,93.5547,93.6085,75500.0
2015-05-11 15:20:00,104.4,104.41,104.07,104.19,82300.0,93.6534,93.6624,93.3574,93.465,82300.0
2015-05-11 15:30:00,104.22,104.23,103.87,103.96,79100.0,93.4919,93.5009,93.1779,93.2587,79100.0
2015-05-11 15:40:00,103.98,104.07,103.66,103.74,97400.0,93.2766,93.3574,92.9896,93.0613,97400.0
2015-05-11 15:50:00,103.71,103.77,103.57,103.57,219300.0,93.0344,93.0882,92.9088,92.9088,219300.0
2015-05-12 09:30:00,104.12,104.19,102.5,103.09,96800.0,93.4022,93.465,91.949,92.4782,96800.0
2015-05-12 09:40:00,103.07,103.11,101.81,102.51,87000.0,92.4603,92.4962,91.33,91.9579,87000.0
2015-05-12 09:50:00,102.48,102.75,102.17,102.3,68200.0,91.931,92.1732,91.6529,91.7696,68200.0
2015-05-12 10:00:00,102.27,102.36,101.99,102.27,57400.0,91.7426,91.8234,91.4915,91.7426,57400.0
2015-05-12 10:10:00,102.3,102.4,101.96,102.01,58100.0,91.7696,91.8593,91.4646,91.5094,58100.0
2015-05-12 10:20:00,102.04,102.12,101.67,101.71,85700.0,91.5363,91.6081,91.2044,91.2403,85700.0
2015-05-12 10:30:00,101.68,102.03,101.68,102.0,78700.0,91.2134,91.5273,91.2134,91.5004,78700.0
2015-05-12 10:40:00,102.03,102.51,102.03,102.37,69300.0,91.5273,91.9579,91.5273,91.8323,69300.0
2015-05-12 10:50:00,102.31,102.44,102.18,102.3,32400.0,91.7785,91.8951,91.6619,91.7696,32400.0
2015-05-12 11:00:00,102.26,102.6,102.24,102.56,88300.0,91.7337,92.0387,91.7157,92.0028,88300.0
2015-05-12 11:10:00,102.59,102.65,102.35,102.57,43600.0,92.0297,92.0835,91.8144,92.0118,43600.0
2015-05-12 11:20:00,102.58,102.74,102.49,102.54,36900.0,92.0207,92.1643,91.94,91.9848,36900.0
2015-05-12 11:30:00,102.55,102.72,102.47,102.58,26900.0,91.9938,92.1463,91.9221,92.0207,26900.0
2015-05-12 11:40:00,102.63,102.75,102.48,102.61,18300.0,92.0656,92.1732,91.931,92.0476,18300.0
2015-05-12 11:50:00,102.64,102.7,102.49,102.49,33300.0,92.0746,92.1284,91.94,91.94,33300.0
2015-05-12 12:00:00,102.51,102.53,102.3,102.36,27200.0,91.9579,91.9759,91.7696,91.8234,27200.0
2015-05-12 12:10:00,102.31,102.35,102.09,102.29,34800.0,91.7785,91.8144,91.5812,91.7606,34800.0
2015-05-12 12:20:00,102.3,102.37,102.15,102.33,16700.0,91.7696,91.8323,91.635,91.7965,16700.0
2015-05-12 12:30:00,102.34,102.74,102.25,102.72,22500.0,91.8054,92.1643,91.7247,92.1463,22500.0
2015-05-12 12:40:00,102.66,102.73,102.54,102.55,23800.0,92.0925,92.1553,91.9848,91.9938,23800.0
2015-05-12 12:50:00,102.59,102.76,102.59,102.73,19000.0,92.0297,92.1822,92.0297,92.1553,19000.0
2015-05-12 13:00:00,102.7,102.81,102.61,102.74,19500.0,92.1284,92.2271,92.0476,92.1643,19500.0
2015-05-12 13:10:00,102.75,102.99,102.69,102.73,52100.0,92.1732,92.3885,92.1194,92.1553,52100.0
2015-05-12 13:20:00,102.76,102.84,102.63,102.63,30700.0,92.1822,92.254,92.0656,92.0656,30700.0
2015-05-12 13:30:00,102.63,102.72,102.55,102.67,35600.0,92.0656,92.1463,91.9938,92.1015,35600.0
2015-05-12 13:40:00,102.66,102.67,102.46,102.54,17400.0,92.0925,92.1015,91.9131,91.9848,17400.0
2015-05-12 13:50:00,102.54,102.63,102.48,102.62,27800.0,91.9848,92.0656,91.931,92.0566,27800.0
2015-05-12 14:00:00,102.62,102.79,102.57,102.7,22700.0,92.0566,92.2091,92.0118,92.1284,22700.0
2015-05-12 14:10:00,102.7,102.78,102.6,102.75,17100.0,92.1284,92.2001,92.0387,92.1732,17100.0
2015-05-12 14:20:00,102.78,102.82,102.68,102.74,24400.0,92.2001,92.236,92.1104,92.1643,24400.0
2015-05-12 14:30:00,102.75,102.91,102.75,102.88,47500.0,92.1732,92.3168,92.1732,92.2898,47500.0
2015-05-12 14:40:00,102.89,102.92,102.71,102.79,28700.0,92.2988,92.3257,92.1373,92.2091,28700.0
2015-05-12 14:50:00,102.79,102.83,102.3,102.35,25500.0,92.2091,92.245,91.7696,91.8144,25500.0
2015-05-12 15:00:00,102.41,102.58,102.31,102.34,37500.0,91.8682,92.0207,91.7785,91.8054,37500.0
2015-05-12 15:10:00,102.33,102.43,102.04,102.06,41300.0,91.7965,91.8862,91.5363,91.5543,41300.0
2015-05-12 15:20:00,102.05,102.29,102.0,102.05,45300.0,91.5453,91.7606,91.5004,91.5453,45300.0
2015-05-12 15:30:00,102.05,102.17,101.89,101.91,79800.0,91.5453,91.6529,91.4018,91.4197,79800.0
2015-05-12 15:40:00,101.9,102.02,101.85,101.9,96800.0,91.4107,91.5184,91.3659,91.4107,96800.0
2015-05-12 15:50:00,101.91,102.03,101.72,101.81,160800.0,91.4197,91.5273,91.2493,91.33,160800.0
2015-05-13 09:30:00,102.23,102.93,101.66,102.53,125100.0,91.7068,92.3347,91.1954,91.9759,125100.0
2015-05-13 09:40:00,102.53,103.07,102.43,102.54,54200.0,91.9759,92.4603,91.8862,91.9848,54200.0
2015-05-13 09:50:00,102.59,102.98,102.39,102.7,102500.0,92.0297,92.3796,91.8503,92.1284,102500.0
2015-05-13 10:00:00,102.69,102.97,102.49,102.97,84200.0,92.1194,92.3706,91.94,92.3706,84200.0
2015-05-13 10:10:00,102.99,103.18,102.68,102.7,101000.0,92.3885,92.559,92.1104,92.1284,101000.0
2015-05-13 10:20:00,102.67,102.78,102.42,102.45,76000.0,92.1015,92.2001,91.8772,91.9041,76000.0
2015-05-13 10:30:00,102.42,102.43,102.1,102.15,70000.0,91.8772,91.8862,91.5901,91.635,70000.0
2015-05-13 10:40:00,102.17,102.39,101.91,101.99,34000.0,91.6529,91.8503,91.4197,91.4915,34000.0
2015-05-13 10:50:00,101.99,102.27,101.78,101.81,35800.0,91.4915,91.7426,91.3031,91.33,35800.0
2015-05-13 11:00:00,101.87,101.87,101.5,101.77,43300.0,91.3838,91.3838,91.0519,91.2941,43300.0
2015-05-13 11:10:00,101.77,102.02,101.68,101.99,39600.0,91.2941,91.5184,91.2134,91.4915,39600.0
2015-05-13 11:20:00,102.0,102.0,101.58,101.67,27900.0,91.5004,91.5004,91.1237,91.2044,27900.0
2015-05-13 11:30:00,101.65,101.86,101.51,101.66,22500.0,91.1865,91.3748,91.0609,91.1954,22500.0
2015-05-13 11:40:00,101.65,101.88,101.64,101.83,14700.0,91.1865,91.3928,91.1775,91.3479,14700.0
2015-05-13 11:50:00,101.87,101.98,101.75,101.91,38000.0,91.3838,91.4825,91.2762,91.4197,38000.0
2015-05-13 12:00:00,101.89,101.97,101.66,101.66,20000.0,91.4018,91.4735,91.1954,91.1954,20000.0
2015-05-13 12:10:00,101.66,101.8,101.64,101.77,16700.0,91.1954,91.321,91.1775,91.2941,16700.0
2015-05-13 12:20:00,101.79,101.84,101.55,101.68,31400.0,91.3121,91.3569,91.0968,91.2134,31400.0
2015-05-13 12:30:00,101.69,101.98,101.65,101.98,26700.0,91.2223,91.4825,91.1865,91.4825,26700.0
2015-05-13 12:40:00,101.98,102.13,101.95,102.08,13400.0,91.4825,91.6171,91.4556,91.5722,13400.0
2015-05-13 12:50:00,102.09,102.15,101.91,101.93,15800.0,91.5812,91.635,91.4197,91.4376,15800.0
2015-05-13 13:00:00,101.92,102.34,101.92,102.22,19100.0,91.4287,91.8054,91.4287,91.6978,19100.0
2015-05-13 13:10:00,102.23,102.26,102.0,102.04,41200.0,91.7068,91.7337,91.5004,91.5363,41200.0
2015-05-13 13:20:00,102.07,102.35,102.07,102.31,29200.0,91.5632,91.8144,91.5632,91.7785,29200.0
2015-05-13 13:30:00,102.38,102.45,102.18,102.39,26200.0,91.8413,91.9041,91.6619,91.8503,26200.0
2015-05-13 13:40:00,102.39,102.42,102.27,102.32,28400.0,91.8503,91.8772,91.7426,91.7875,28400.0
2015-05-13 13:50:00,102.36,102.52,102.24,102.34,25500.0,91.8234,91.9669,91.7157,91.8054,25500.0
2015-05-13 14:00:00,102.37,102.37,102.01,102.04,29400.0,91.8323,91.8323,91.5094,91.5363,29400.0
2015-05-13 14:10:00,102.01,102.1,101.77,101.84,28300.0,91.5094,91.5901,91.2941,91.3569,28300.0
2015-05-13 14:20:00,101.84,101.95,101.75,101.9,21900.0,91.3569,91.4556,91.2762,91.4107,21900.0
2015-05-13 14:30:00,101.88,102.01,101.79,101.9,27400.0,91.3928,91.5094,91.3121,91.4107,27400.0
2015-05-13 14:40:00,101.89,102.01,101.79,101.92,34500.0,91.4018,91.5094,91.3121,91.4287,34500.0
2015-05-13 14:50:00,101.91,101.95,101.72,101.79,26600.0,91.4197,91.4556,91.2493,91.3121,26600.0
2015-05-13 15:00:00,101.79,101.92,101.76,101.85,27900.0,91.3121,91.4287,91.2851,91.3659,27900.0
2015-05-13 15:10:00,101.87,101.93,101.61,101.62,31200.0,91.3838,91.4376,91.1506,91.1595,31200.0
2015-05-13 15:20:00,101.61,101.78,101.51,101.67,47300.0,91.1506,91.3031,91.0609,91.2044,47300.0
2015-05-13 15:30:00,101.66,101.75,101.53,101.54,42700.0,91.1954,91.2762,91.0788,91.0878,42700.0
2015-05-13 15:40:00,101.57,101.73,101.55,101.6,63300.0,91.1147,91.2582,91.0968,91.1416,63300.0
2015-05-13 15:50:00,101.59,101.74,101.51,101.65,109700.0,91.1326,91.2672,91.0609,91.1865,109700.0
2015-05-14 09:30:00,102.55,102.72,101.99,102.24,58400.0,91.9938,92.1463,91.4915,91.7157,58400.0
2015-05-14 09:40:00,102.27,102.42,101.65,101.81,28000.0,91.7426,91.8772,91.1865,91.33,28000.0
2015-05-14 09:50:00,101.8,102.16,101.73,101.92,25500.0,91.321,91.644,91.2582,91.4287,25500.0
2015-05-14 10:00:00,101.92,102.25,101.87,102.25,21700.0,91.4287,91.7247,91.3838,91.7247,21700.0
2015-05-14 10:10:00,102.22,102.39,101.98,102.04,52100.0,91.6978,91.8503,91.4825,91.5363,52100.0
2015-05-14 10:20:00,102.07,102.38,102.03,102.22,31200.0,91.5632,91.8413,91.5273,91.6978,31200.0
2015-05-14 10:30:00,102.23,102.28,101.74,102.01,52400.0,91.7068,91.7516,91.2672,91.5094,52400.0
2015-05-14 10:40:00,101.97,101.98,101.55,101.78,22200.0,91.4735,91.4825,91.0968,91.3031,22200.0
2015-05-14 10:50:00,101.79,102.19,101.67,102.11,17200.0,91.3121,91.6709,91.2044,91.5991,17200.0
2015-05-14 11:00:00,102.13,102.38,102.11,102.31,30200.0,91.6171,91.8413,91.5991,91.7785,30200.0
2015-05-14 11:10:00,102.28,102.28,101.75,101.8,36900.0,91.7516,91.7516,91.2762,91.321,36900.0
2015-05-14 11:20:00,101.8,101.81,101.64,101.72,21500.0,91.321,91.33,91.1775,91.2493,21500.0
2015-05-14 11:30:00,101.73,101.93,101.68,101.87,26500.0,91.2582,91.4376,91.2134,91.3838,26500.0
2015-05-14 11:40:00,101.88,102.11,101.87,102.07,21300.0,91.3928,91.5991,91.3838,91.5632,21300.0
2015-05-14 11:50:00,102.09,102.35,102.09,102.2,47800.0,91.5812,91.8144,91.5812,91.6798,47800.0
2015-05-14 12:00:00,102.19,102.27,102.09,102.1,22200.0,91.6709,91.7426,91.5812,91.5901,22200.0
2015-05-14 12:10:00,102.13,102.13,101.87,101.97,22700.0,91.6171,91.6171,91.3838,91.4735,22700.0
2015-05-14 12:20:00,102.0,102.12,101.92,101.94,18100.0,91.5004,91.6081,91.4287,91.4466,18100.0
2015-05-14 12:30:00,101.95,102.16,101.94,102.06,21500.0,91.4556,91.644,91.4466,91.5543,21500.0
2015-05-14 12:40:00,102.05,102.06,101.84,101.86,14500.0,91.5453,91.5543,91.3569,91.3748,14500.0
2015-05-14 12:50:00,101.84,102.09,101.84,102.04,14100.0,91.3569,91.5812,91.3569,91.5363,14100.0
2015-05-14 13:00:00,102.07,102.07,101.9,101.99,14800.0,91.5632,91.5632,91.4107,91.4915,14800.0
2015-05-14 13:10:00,102.0,102.0,101.82,101.85,24400.0,91.5004,91.5004,91.339,91.3659,24400.0
2015-05-14 13:20:00,101.9,101.92,101.73,101.74,57700.0,91.4107,91.4287,91.2582,91.2672,57700.0
2015-05-14 13:30:00,101.76,101.84,101.72,101.8,23400.0,91.2851,91.3569,91.2493,91.321,23400.0
2015-05-14 13:40:00,101.8,101.85,101.73,101.73,29300.0,91.321,91.3659,91.2582,91.2582,29300.0
2015-05-14 13:50:00,101.73,101.9,101.7,101.78,27900.0,91.2582,91.4107,91.2313,91.3031,27900.0
2015-05-14 14:00:00,101.76,101.95,101.75,101.85,24600.0,91.2851,91.4556,91.2762,91.3659,24600.0
2015-05-14 14:10:00,101.84,101.98,101.8,101.95,30300.0,91.3569,91.4825,91.321,91.4556,30300.0
2015-05-14 14:20:00,101.93,101.95,101.8,101.85,21100.0,91.4376,91.4556,91.321,91.3659,21100.0
2015-05-14 14:30:00,101.86,101.91,101.66,101.7,28300.0,91.3748,91.4197,91.1954,91.2313,28300.0
2015-05-14 14:40:00,101.72,101.78,101.6,101.62,14200.0,91.2493,91.3031,91.1416,91.1595,14200.0
2015-05-14 14:50:00,101.61,101.75,101.59,101.73,55200.0,91.1506,91.2762,91.1326,91.2582,55200.0
2015-05-14 15:00:00,101.71,102.01,101.67,101.94,44500.0,91.2403,91.5094,91.2044,91.4466,44500.0
2015-05-14 15:10:00,101.94,102.22,101.93,101.96,48200.0,91.4466,91.6978,91.4376,91.4646,48200.0
2015-05-14 15:20:00,101.95,102.89,101.95,102.88,115100.0,91.4556,92.2988,91.4556,92.2898,115100.0
2015-05-14 15:30:00,102.89,103.0,102.66,102.69,111000.0,92.2988,92.3975,92.0925,92.1194,111000.0
2015-05-14 15:40:00,102.67,102.76,102.47,102.48,87000.0,92.1015,92.1822,91.9221,91.931,87000.0
2015-05-14 15:50:00,102.48,102.71,102.48,102.66,152000.0,91.931,92.1373,91.931,92.0925,152000.0
2015-05-15 09:30:00,103.2,103.49,102.5,102.69,115500.0,92.5769,92.8371,91.949,92.1194,115500.0
2015-05-15 09:40:00,102.71,102.95,102.25,102.59,34600.0,92.1373,92.3526,91.7247,92.0297,34600.0
2015-05-15 09:50:00,102.58,102.66,102.33,102.56,43100.0,92.0207,92.0925,91.7965,92.0028,43100.0
2015-05-15 10:00:00,102.43,102.46,101.94,102.06,44200.0,91.8862,91.9131,91.4466,91.5543,44200.0
2015-05-15 10:10:00,102.11,102.15,101.77,101.83,38000.0,91.5991,91.635,91.2941,91.3479,38000.0
2015-05-15 10:20:00,101.83,102.37,101.75,102.37,63500.0,91.3479,91.8323,91.2762,91.8323,63500.0
2015-05-15 10:30:00,102.37,102.54,102.04,102.25,54800.0,91.8323,91.9848,91.5363,91.7247,54800.0
2015-05-15 10:40:00,102.28,102.55,102.27,102.5,40300.0,91.7516,91.9938,91.7426,91.949,40300.0
2015-05-15 10:50:00,102.52,102.58,102.4,102.53,25100.0,91.9669,92.0207,91.8593,91.9759,25100.0
2015-05-15 11:00:00,102.54,102.91,102.49,102.87,57300.0,91.9848,92.3168,91.94,92.2809,57300.0
2015-05-15 11:10:00,102.87,102.88,102.55,102.66,49000.0,92.2809,92.2898,91.9938,92.0925,49000.0
2015-05-15 11:20:00,102.63,102.8,102.58,102.62,25800.0,92.0656,92.2181,92.0207,92.0566,25800.0
2015-05-15 11:30:00,102.65,102.83,102.64,102.65,46900.0,92.0835,92.245,92.0746,92.0835,46900.0
2015-05-15 11:40:00,102.67,102.84,102.61,102.69,37700.0,92.1015,92.254,92.0476,92.1194,37700.0
2015-05-15 11:50:00,102.68,102.79,102.68,102.75,33100.0,92.1104,92.2091,92.1104,92.1732,33100.0
2015-05-15 12:00:00,102.77,103.3,102.74,103.21,81600.0,92.1912,92.6666,92.1643,92.5859,81600.0
2015-05-15 12:10:00,103.26,103.26,103.02,103.03,36200.0,92.6307,92.6307,92.4154,92.4244,36200.0
2015-05-15 12:20:00,103.04,103.12,102.88,102.89,24900.0,92.4334,92.5051,92.2898,92.2988,24900.0
2015-05-15 12:30:00,102.88,102.98,102.85,102.88,18100.0,92.2898,92.3796,92.2629,92.2898,18100.0
2015-05-15 12:40:00,102.86,102.9,102.76,102.82,56600.0,92.2719,92.3078,92.1822,92.236,56600.0
2015-05-15 12:50:00,102.81,103.13,102.81,103.1,50900.0,92.2271,92.5141,92.2271,92.4872,50900.0
2015-05-15 13:00:00,103.11,103.14,102.89,102.91,25100.0,92.4962,92.5231,92.2988,92.3168,25100.0
2015-05-15 13:10:00,102.92,102.92,102.62,102.62,21700.0,92.3257,92.3257,92.0566,92.0566,21700.0
2015-05-15 13:20:00,102.61,102.74,102.6,102.66,24900.0,92.0476,92.1643,92.0387,92.0925,24900.0
2015-05-15 13:30:00,102.66,102.66,102.42,102.48,22100.0,92.0925,92.0925,91.8772,91.931,22100.0
2015-05-15 13:40:00,102.5,102.63,102.3,102.32,22500.0,91.949,92.0656,91.7696,91.7875,22500.0
2015-05-15 13:50:00,102.33,102.44,102.18,102.27,27400.0,91.7965,91.8951,91.6619,91.7426,27400.0
2015-05-15 14:00:00,102.25,102.41,102.23,102.41,43500.0,91.7247,91.8682,91.7068,91.8682,43500.0
2015-05-15 14:10:00,102.42,102.74,102.41,102.74,27800.0,91.8772,92.1643,91.8682,92.1643,27800.0
2015-05-15 14:20:00,102.74,102.91,102.69,102.89,35700.0,92.1643,92.3168,92.1194,92.2988,35700.0
2015-05-15 14:30:00,102.87,102.98,102.73,102.86,28800.0,92.2809,92.3796,92.1553,92.2719,28800.0
2015-05-15 14:40:00,102.87,103.0,102.85,102.88,33500.0,92.2809,92.3975,92.2629,92.2898,33500.0
2015-05-15 14:50:00,102.84,102.93,102.74,102.84,24600.0,92.254,92.3347,92.1643,92.254,24600.0
2015-05-15 15:00:00,102.87,102.92,102.64,102.67,34300.0,92.2809,92.3257,92.0746,92.1015,34300.0
2015-05-15 15:10:00,102.65,102.69,102.54,102.55,31200.0,92.0835,92.1194,91.9848,91.9938,31200.0
2015-05-15 15:20:00,102.55,102.61,102.53,102.59,35900.0,91.9938,92.0476,91.9759,92.0297,35900.0
2015-05-15 15:30:00,102.6,102.67,102.53,102.55,48500.0,92.0387,92.1015,91.9759,91.9938,48500.0
2015-05-15 15:40:00,102.54,102.74,102.52,102.74,49500.0,91.9848,92.1643,91.9669,92.1643,49500.0
2015-05-15 15:50:00,102.74,102.87,102.64,102.72,157900.0,92.1643,92.2809,92.0746,92.1463,157900.0
2015-05-18 09:30:00,102.85,102.9,102.08,102.44,51500.0,92.2629,92.3078,91.5722,91.8951,51500.0
2015-05-18 09:40:00,102.58,102.83,102.44,102.71,41800.0,92.0207,92.245,91.8951,92.1373,41800.0
2015-05-18 09:50:00,102.85,103.25,102.83,103.23,100400.0,92.2629,92.6218,92.245,92.6038,100400.0
2015-05-18 10:00:00,103.21,103.24,102.91,102.98,74600.0,92.5859,92.6128,92.3168,92.3796,74600.0
2015-05-18 10:10:00,102.98,103.11,102.91,102.91,30000.0,92.3796,92.4962,92.3168,92.3168,30000.0
2015-05-18 10:20:00,102.9,103.05,102.86,103.0,24400.0,92.3078,92.4424,92.2719,92.3975,24400.0
2015-05-18 10:30:00,103.0,103.14,102.93,103.05,41500.0,92.3975,92.5231,92.3347,92.4424,41500.0
2015-05-18 10:40:00,103.04,103.07,102.77,102.77,27700.0,92.4334,92.4603,92.1912,92.1912,27700.0
2015-05-18 10:50:00,102.8,102.99,102.8,102.9,16100.0,92.2181,92.3885,92.2181,92.3078,16100.0
2015-05-18 11:00:00,102.91,102.97,102.87,102.88,25900.0,92.3168,92.3706,92.2809,92.2898,25900.0
2015-05-18 11:10:00,102.9,103.18,102.9,103.0,48300.0,92.3078,92.559,92.3078,92.3975,48300.0
2015-05-18 11:20:00,103.01,103.16,102.96,103.09,36000.0,92.4065,92.541,92.3616,92.4782,36000.0
2015-05-18 11:30:00,103.09,103.17,103.01,103.17,27900.0,92.4782,92.55,92.4065,92.55,27900.0
2015-05-18 11:40:00,103.16,103.43,103.16,103.19,31000.0,92.541,92.7832,92.541,92.5679,31000.0
2015-05-18 11:50:00,103.14,103.35,103.07,103.07,31400.0,92.5231,92.7115,92.4603,92.4603,31400.0
2015-05-18 12:00:00,103.09,103.17,103.03,103.08,11700.0,92.4782,92.55,92.4244,92.4693,11700.0
2015-05-18 12:10:00,103.09,103.09,102.88,102.96,34100.0,92.4782,92.4782,92.2898,92.3616,34100.0
2015-05-18 12:20:00,102.96,103.0,102.81,102.85,32600.0,92.3616,92.3975,92.2271,92.2629,32600.0
2015-05-18 12:30:00,102.81,102.91,102.77,102.79,20100.0,92.2271,92.3168,92.1912,92.2091,20100.0
2015-05-18 12:40:00,102.77,102.86,102.69,102.73,8800.0,92.1912,92.2719,92.1194,92.1553,8800.0
2015-05-18 12:50:00,102.77,102.77,102.57,102.63,31300.0,92.1912,92.1912,92.0118,92.0656,31300.0
2015-05-18 13:00:00,102.64,102.94,102.64,102.93,52700.0,92.0746,92.3437,92.0746,92.3347,52700.0
2015-05-18 13:10:00,102.94,103.04,102.87,102.88,34100.0,92.3437,92.4334,92.2809,92.2898,34100.0
2015-05-18 13:20:00,102.87,103.01,102.84,102.99,18700.0,92.2809,92.4065,92.254,92.3885,18700.0
2015-05-18 13:30:00,103.0,103.12,102.92,103.01,19300.0,92.3975,92.5051,92.3257,92.4065,19300.0
2015-05-18 13:40:00,103.07,103.2,102.96,103.18,16000.0,92.4603,92.5769,92.3616,92.559,16000.0
2015-05-18 13:50:00,103.18,103.22,103.05,103.11,18000.0,92.559,92.5949,92.4424,92.4962,18000.0
2015-05-18 14:00:00,103.13,103.25,103.07,103.14,18200.0,92.5141,92.6218,92.4603,92.5231,18200.0
2015-05-18 14:10:00,103.11,103.27,103.05,103.09,28800.0,92.4962,92.6397,92.4424,92.4782,28800.0
2015-05-18 14:20:00,103.1,103.23,103.06,103.2,21400.0,92.4872,92.6038,92.4513,92.5769,21400.0
2015-05-18 14:30:00,103.2,103.26,103.11,103.16,16200.0,92.5769,92.6307,92.4962,92.541,16200.0
2015-05-18 14:40:00,103.14,103.25,103.11,103.16,17900.0,92.5231,92.6218,92.4962,92.541,17900.0
2015-05-18 14:50:00,103.2,103.25,103.17,103.22,24100.0,92.5769,92.6218,92.55,92.5949,24100.0
2015-05-18 15:00:00,103.22,103.25,103.13,103.22,40000.0,92.5949,92.6218,92.5141,92.5949,40000.0
2015-05-18 15:10:00,103.21,103.21,103.08,103.15,32700.0,92.5859,92.5859,92.4693,92.5321,32700.0
2015-05-18 15:20:00,103.15,103.26,103.08,103.08,44400.0,92.5321,92.6307,92.4693,92.4693,44400.0
2015-05-18 15:30:00,103.08,103.25,103.02,103.25,49600.0,92.4693,92.6218,92.4154,92.6218,49600.0
2015-05-18 15:40:00,103.25,103.32,103.11,103.11,68500.0,92.6218,92.6846,92.4962,92.4962,68500.0
2015-05-18 15:50:00,103.11,103.27,103.06,103.11,133500.0,92.4962,92.6397,92.4513,92.4962,133500.0
2015-05-19 09:30:00,103.5,105.43,103.45,105.29,328100.0,92.846,94.5774,92.8012,94.4518,328100.0
2015-05-19 09:40:00,105.38,105.69,104.52,104.62,324700.0,94.5325,94.8106,93.761,93.8507,324700.0
2015-05-19 09:50:00,104.62,104.74,104.11,104.54,208800.0,93.8507,93.9584,93.3932,93.779,208800.0
2015-05-19 10:00:00,104.55,104.61,103.1,103.37,165400.0,93.7879,93.8418,92.4872,92.7294,165400.0
2015-05-19 10:10:00,103.39,103.54,102.61,103.05,179400.0,92.7474,92.8819,92.0476,92.4424,179400.0
2015-05-19 10:20:00,103.06,103.06,102.6,102.8,91100.0,92.4513,92.4513,92.0387,92.2181,91100.0
2015-05-19 10:30:00,102.79,103.08,102.78,102.99,74000.0,92.2091,92.4693,92.2001,92.3885,74000.0
2015-05-19 10:40:00,103.02,103.23,102.93,102.97,43700.0,92.4154,92.6038,92.3347,92.3706,43700.0
2015-05-19 10:50:00,102.94,103.03,102.8,102.97,31900.0,92.3437,92.4244,92.2181,92.3706,31900.0
2015-05-19 11:00:00,103.0,103.08,102.88,102.93,30500.0,92.3975,92.4693,92.2898,92.3347,30500.0
2015-05-19 11:10:00,102.95,103.0,102.85,102.95,23700.0,92.3526,92.3975,92.2629,92.3526,23700.0
2015-05-19 11:20:00,102.99,103.05,102.91,103.03,48400.0,92.3885,92.4424,92.3168,92.4244,48400.0
2015-05-19 11:30:00,103.03,103.04,102.37,102.39,108200.0,92.4244,92.4334,91.8323,91.8503,108200.0
2015-05-19 11:40:00,102.48,102.5,102.15,102.41,43200.0,91.931,91.949,91.635,91.8682,43200.0
2015-05-19 11:50:00,102.42,102.91,102.42,102.91,29900.0,91.8772,92.3168,91.8772,92.3168,29900.0
2015-05-19 12:00:00,102.88,102.94,102.77,102.94,31400.0,92.2898,92.3437,92.1912,92.3437,31400.0
2015-05-19 12:10:00,102.91,103.0,102.84,103.0,25700.0,92.3168,92.3975,92.254,92.3975,25700.0
2015-05-19 12:20:00,102.99,103.01,102.94,102.97,21700.0,92.3885,92.4065,92.3437,92.3706,21700.0
2015-05-19 12:30:00,102.96,103.04,102.87,102.89,24700.0,92.3616,92.4334,92.2809,92.2988,24700.0
2015-05-19 12:40:00,102.89,102.98,102.75,102.95,17000.0,92.2988,92.3796,92.1732,92.3526,17000.0
2015-05-19 12:50:00,102.97,103.0,102.84,102.95,23800.0,92.3706,92.3975,92.254,92.3526,23800.0
2015-05-19 13:00:00,102.99,102.99,102.86,102.9,8800.0,92.3885,92.3885,92.2719,92.3078,8800.0
2015-05-19 13:10:00,102.9,102.98,102.88,102.94,6000.0,92.3078,92.3796,92.2898,92.3437,6000.0
2015-05-19 13:20:00,102.95,102.98,102.79,102.94,10100.0,92.3526,92.3796,92.2091,92.3437,10100.0
2015-05-19 13:30:00,102.97,103.04,102.87,102.99,27300.0,92.3706,92.4334,92.2809,92.3885,27300.0
2015-05-19 13:40:00,102.95,103.03,102.9,103.01,26200.0,92.3526,92.4244,92.3078,92.4065,26200.0
2015-05-19 13:50:00,103.02,103.04,102.94,102.97,21000.0,92.4154,92.4334,92.3437,92.3706,21000.0
2015-05-19 14:00:00,102.98,103.04,102.93,102.94,9900.0,92.3796,92.4334,92.3347,92.3437,9900.0
2015-05-19 14:10:00,103.0,103.07,102.93,103.02,11200.0,92.3975,92.4603,92.3347,92.4154,11200.0
2015-05-19 14:20:00,102.98,103.0,102.93,102.93,14100.0,92.3796,92.3975,92.3347,92.3347,14100.0
2015-05-19 14:30:00,102.95,102.96,102.58,102.7,24500.0,92.3526,92.3616,92.0207,92.1284,24500.0
2015-05-19 14:40:00,102.74,102.93,102.74,102.75,18900.0,92.1643,92.3347,92.1643,92.1732,18900.0
2015-05-19 14:50:00,102.74,102.86,102.61,102.83,13200.0,92.1643,92.2719,92.0476,92.245,13200.0
2015-05-19 15:00:00,102.81,102.92,102.42,102.46,31700.0,92.2271,92.3257,91.8772,91.9131,31700.0
2015-05-19 15:10:00,102.46,102.46,101.97,102.37,60900.0,91.9131,91.9131,91.4735,91.8323,60900.0
2015-05-19 15:20:00,102.35,102.38,102.17,102.24,19400.0,91.8144,91.8413,91.6529,91.7157,19400.0
2015-05-19 15:30:00,102.23,102.39,102.18,102.32,34200.0,91.7068,91.8503,91.6619,91.7875,34200.0
2015-05-19 15:40:00,102.31,102.59,102.29,102.59,46500.0,91.7785,92.0297,91.7606,92.0297,46500.0
2015-05-19 15:50:00,102.6,102.83,102.52,102.8,129600.0,92.0387,92.245,91.9669,92.2181,129600.0
2015-05-20 09:30:00,102.85,103.2,101.89,102.05,48000.0,92.2629,92.5769,91.4018,91.5453,48000.0
2015-05-20 09:40:00,102.08,102.9,102.04,102.81,50600.0,91.5722,92.3078,91.5363,92.2271,50600.0
2015-05-20 09:50:00,102.81,103.12,102.64,103.04,40100.0,92.2271,92.5051,92.0746,92.4334,40100.0
2015-05-20 10:00:00,103.1,103.56,102.94,103.33,125000.0,92.4872,92.8999,92.3437,92.6935,125000.0
2015-05-20 10:10:00,103.32,103.91,103.24,103.38,123900.0,92.6846,93.2138,92.6128,92.7384,123900.0
2015-05-20 10:20:00,103.47,103.75,103.21,103.24,49800.0,92.8191,93.0703,92.5859,92.6128,49800.0
2015-05-20 10:30:00,103.24,103.54,103.07,103.51,51400.0,92.6128,92.8819,92.4603,92.855,51400.0
2015-05-20 10:40:00,103.48,103.61,103.33,103.59,41700.0,92.8281,92.9447,92.6935,92.9268,41700.0
2015-05-20 10:50:00,103.59,103.65,103.38,103.64,60100.0,92.9268,92.9806,92.7384,92.9716,60100.0
2015-05-20 11:00:00,103.61,103.62,103.44,103.53,27100.0,92.9447,92.9537,92.7922,92.8729,27100.0
2015-05-20 11:10:00,103.53,103.57,102.85,102.95,44500.0,92.8729,92.9088,92.2629,92.3526,44500.0
2015-05-20 11:20:00,102.95,103.18,102.95,103.05,16900.0,92.3526,92.559,92.3526,92.4424,16900.0
2015-05-20 11:30:00,103.09,103.12,102.58,102.79,33100.0,92.4782,92.5051,92.0207,92.2091,33100.0
2015-05-20 11:40:00,102.76,103.09,102.76,102.95,20600.0,92.1822,92.4782,92.1822,92.3526,20600.0
2015-05-20 11:50:00,102.98,103.28,102.88,103.26,13500.0,92.3796,92.6487,92.2898,92.6307,13500.0
2015-05-20 12:00:00,103.24,103.37,103.05,103.24,24000.0,92.6128,92.7294,92.4424,92.6128,24000.0
2015-05-20 12:10:00,103.21,103.31,103.18,103.27,7000.0,92.5859,92.6756,92.559,92.6397,7000.0
2015-05-20 12:20:00,103.31,103.38,103.19,103.19,10400.0,92.6756,92.7384,92.5679,92.5679,10400.0
2015-05-20 12:30:00,103.2,103.28,103.16,103.22,5400.0,92.5769,92.6487,92.541,92.5949,5400.0
2015-05-20 12:40:00,103.22,103.27,103.09,103.14,21300.0,92.5949,92.6397,92.4782,92.5231,21300.0
2015-05-20 12:50:00,103.13,103.27,103.0,103.22,26800.0,92.5141,92.6397,92.3975,92.5949,26800.0
2015-05-20 13:00:00,103.25,103.32,103.12,103.12,37600.0,92.6218,92.6846,92.5051,92.5051,37600.0
2015-05-20 13:10:00,103.12,103.15,102.88,103.09,42600.0,92.5051,92.5321,92.2898,92.4782,42600.0
2015-05-20 13:20:00,103.1,103.12,102.91,102.94,26000.0,92.4872,92.5051,92.3168,92.3437,26000.0
2015-05-20 13:30:00,102.99,103.24,102.98,103.22,27200.0,92.3885,92.6128,92.3796,92.5949,27200.0
2015-05-20 13:40:00,103.2,103.27,103.13,103.23,19500.0,92.5769,92.6397,92.5141,92.6038,19500.0
2015-05-20 13:50:00,103.21,103.27,103.16,103.24,24500.0,92.5859,92.6397,92.541,92.6128,24500.0
2015-05-20 14:00:00,103.24,103.37,103.04,103.07,25600.0,92.6128,92.7294,92.4334,92.4603,25600.0
2015-05-20 14:10:00,103.07,103.32,103.03,103.23,10800.0,92.4603,92.6846,92.4244,92.6038,10800.0
2015-05-20 14:20:00,103.24,103.94,103.17,103.9,47000.0,92.6128,93.2407,92.55,93.2049,47000.0
2015-05-20 14:30:00,103.9,103.93,103.56,103.61,25600.0,93.2049,93.2318,92.8999,92.9447,25600.0
2015-05-20 14:40:00,103.61,103.78,103.48,103.48,24100.0,92.9447,93.0972,92.8281,92.8281,24100.0
2015-05-20 14:50:00,103.49,103.54,103.33,103.45,15700.0,92.8371,92.8819,92.6935,92.8012,15700.0
2015-05-20 15:00:00,103.43,103.5,103.23,103.45,19000.0,92.7832,92.846,92.6038,92.8012,19000.0
2015-05-20 15:10:00,103.45,103.47,102.9,102.94,31800.0,92.8012,92.8191,92.3078,92.3437,31800.0
2015-05-20 15:20:00,102.93,103.06,102.77,103.06,42100.0,92.3347,92.4513,92.1912,92.4513,42100.0
2015-05-20 15:30:00,103.09,103.09,102.88,102.96,37600.0,92.4782,92.4782,92.2898,92.3616,37600.0
2015-05-20 15:40:00,102.96,103.04,102.92,103.02,48400.0,92.3616,92.4334,92.3257,92.4154,48400.0
2015-05-20 15:50:00,103.01,103.03,102.87,102.88,62500.0,92.4065,92.4244,92.2809,92.2898,62500.0
2015-05-21 09:30:00,102.78,103.0,101.53,101.97,62800.0,92.2001,92.3975,91.0788,91.4735,62800.0
2015-05-21 09:40:00,101.97,102.4,101.7,101.78,65900.0,91.4735,91.8593,91.2313,91.3031,65900.0
2015-05-21 09:50:00,101.76,103.05,101.75,102.97,80500.0,91.2851,92.4424,91.2762,92.3706,80500.0
2015-05-21 10:00:00,102.91,103.41,102.88,103.15,53400.0,92.3168,92.7653,92.2898,92.5321,53400.0
2015-05-21 10:10:00,103.17,103.58,103.14,103.44,69500.0,92.55,92.9178,92.5231,92.7922,69500.0
2015-05-21 10:20:00,103.43,103.83,103.15,103.76,54700.0,92.7832,93.1421,92.5321,93.0793,54700.0
2015-05-21 10:30:00,103.69,104.11,103.69,103.88,81700.0,93.0165,93.3932,93.0165,93.1869,81700.0
2015-05-21 10:40:00,103.89,103.95,103.36,103.91,43400.0,93.1959,93.2497,92.7204,93.2138,43400.0
2015-05-21 10:50:00,103.91,103.98,103.74,103.84,67000.0,93.2138,93.2766,93.0613,93.151,67000.0
2015-05-21 11:00:00,103.84,103.91,103.66,103.86,45600.0,93.151,93.2138,92.9896,93.169,45600.0
2015-05-21 11:10:00,103.85,104.36,103.75,104.36,106400.0,93.16,93.6175,93.0703,93.6175,106400.0
2015-05-21 11:20:00,104.36,104.75,104.16,104.57,116700.0,93.6175,93.9674,93.4381,93.8059,116700.0
2015-05-21 11:30:00,104.57,104.64,104.25,104.41,78700.0,93.8059,93.8687,93.5188,93.6624,78700.0
2015-05-21 11:40:00,104.38,104.62,104.3,104.59,64000.0,93.6354,93.8507,93.5637,93.8238,64000.0
2015-05-21 11:50:00,104.59,104.72,104.49,104.57,47400.0,93.8238,93.9404,93.7341,93.8059,47400.0
2015-05-21 12:00:00,104.56,104.69,104.37,104.6,27700.0,93.7969,93.9135,93.6265,93.8328,27700.0
2015-05-21 12:10:00,104.62,104.62,104.2,104.54,70900.0,93.8507,93.8507,93.474,93.779,70900.0
2015-05-21 12:20:00,104.43,104.6,104.35,104.46,73400.0,93.6803,93.8328,93.6085,93.7072,73400.0
2015-05-21 12:30:00,104.42,104.69,104.42,104.51,31100.0,93.6713,93.9135,93.6713,93.7521,31100.0
2015-05-21 12:40:00,104.48,104.59,104.43,104.51,71100.0,93.7252,93.8238,93.6803,93.7521,71100.0
2015-05-21 12:50:00,104.5,105.03,104.48,105.03,276700.0,93.7431,94.2185,93.7252,94.2185,276700.0
2015-05-21 13:00:00,105.04,105.45,105.0,105.08,213000.0,94.2275,94.5953,94.1916,94.2634,213000.0
2015-05-21 13:10:00,105.06,105.26,104.95,105.25,50000.0,94.2454,94.4249,94.1468,94.4159,50000.0
2015-05-21 13:20:00,105.21,105.39,105.17,105.31,70400.0,94.38,94.5415,94.3441,94.4697,70400.0
2015-05-21 13:30:00,105.31,105.51,105.31,105.44,66100.0,94.4697,94.6491,94.4697,94.5863,66100.0
2015-05-21 13:40:00,105.41,105.42,105.12,105.24,56300.0,94.5594,94.5684,94.2993,94.4069,56300.0
2015-05-21 13:50:00,105.26,105.46,105.08,105.19,51900.0,94.4249,94.6043,94.2634,94.3621,51900.0
2015-05-21 14:00:00,105.16,105.21,105.0,105.17,40000.0,94.3352,94.38,94.1916,94.3441,40000.0
2015-05-21 14:10:00,105.21,105.51,105.13,105.46,141400.0,94.38,94.6491,94.3082,94.6043,141400.0
2015-05-21 14:20:00,105.45,105.88,105.37,105.8,106700.0,94.5953,94.981,94.5235,94.9093,106700.0
2015-05-21 14:30:00,105.78,106.0,105.59,105.94,62500.0,94.8913,95.0887,94.7209,95.0349,62500.0
2015-05-21 14:40:00,105.93,106.22,105.83,106.22,100700.0,95.0259,95.286,94.9362,95.286,100700.0
2015-05-21 14:50:00,106.21,106.23,105.78,106.0,189500.0,95.2771,95.295,94.8913,95.0887,189500.0
2015-05-21 15:00:00,105.99,106.16,105.93,106.13,72000.0,95.0797,95.2322,95.0259,95.2053,72000.0
2015-05-21 15:10:00,106.12,106.16,105.88,106.13,130700.0,95.1963,95.2322,94.981,95.2053,130700.0
2015-05-21 15:20:00,106.14,106.65,106.13,106.52,257100.0,95.2143,95.6718,95.2053,95.5552,257100.0
2015-05-21 15:30:00,106.51,106.86,106.38,106.52,213700.0,95.5462,95.8602,95.4296,95.5552,213700.0
2015-05-21 15:40:00,106.5,106.75,106.47,106.66,328500.0,95.5372,95.7615,95.5103,95.6807,328500.0
2015-05-21 15:50:00,106.66,106.88,106.58,106.79,525800.0,95.6807,95.8781,95.609,95.7974,525800.0
2015-05-22 09:30:00,107.06,108.0,107.05,107.69,289500.0,96.0396,96.8828,96.0306,96.6047,289500.0
2015-05-22 09:40:00,107.57,107.82,107.1,107.6,70100.0,96.4971,96.7213,96.0755,96.524,70100.0
2015-05-22 09:50:00,107.56,107.71,107.45,107.65,140700.0,96.4881,96.6227,96.3894,96.5688,140700.0
2015-05-22 10:00:00,107.66,107.86,107.51,107.65,53100.0,96.5778,96.7572,96.4433,96.5688,53100.0
2015-05-22 10:10:00,107.67,107.76,107.5,107.58,58600.0,96.5868,96.6675,96.4343,96.506,58600.0
2015-05-22 10:20:00,107.58,107.73,107.47,107.72,106900.0,96.506,96.6406,96.4074,96.6316,106900.0
2015-05-22 10:30:00,107.68,107.76,107.47,107.59,81300.0,96.5958,96.6675,96.4074,96.515,81300.0
2015-05-22 10:40:00,107.58,107.81,107.57,107.73,62500.0,96.506,96.7124,96.4971,96.6406,62500.0
2015-05-22 10:50:00,107.72,107.73,107.5,107.61,68800.0,96.6316,96.6406,96.4343,96.533,68800.0
2015-05-22 11:00:00,107.56,107.6,107.18,107.27,125400.0,96.4881,96.524,96.1472,96.228,125400.0
2015-05-22 11:10:00,107.27,107.3,106.73,106.93,58700.0,96.228,96.2549,95.7435,95.923,58700.0
2015-05-22 11:20:00,106.89,107.02,106.64,106.69,40300.0,95.8871,96.0037,95.6628,95.7077,40300.0
2015-05-22 11:30:00,106.68,106.7,106.16,106.33,40600.0,95.6987,95.7166,95.2322,95.3847,40600.0
2015-05-22 11:40:00,106.32,106.62,106.12,106.55,51200.0,95.3757,95.6449,95.1963,95.5821,51200.0
2015-05-22 11:50:00,106.57,106.67,106.41,106.47,38500.0,95.6,95.6897,95.4565,95.5103,38500.0
2015-05-22 12:00:00,106.5,106.74,106.43,106.71,27400.0,95.5372,95.7525,95.4744,95.7256,27400.0
2015-05-22 12:10:00,106.71,106.72,106.62,106.66,20800.0,95.7256,95.7346,95.6449,95.6807,20800.0
2015-05-22 12:20:00,106.67,106.8,106.61,106.8,18400.0,95.6897,95.8063,95.6359,95.8063,18400.0
2015-05-22 12:30:00,106.8,106.85,106.68,106.84,21000.0,95.8063,95.8512,95.6987,95.8422,21000.0
2015-05-22 12:40:00,106.84,107.1,106.81,106.92,37900.0,95.8422,96.0755,95.8153,95.914,37900.0
2015-05-22 12:50:00,106.89,106.9,106.61,106.65,86600.0,95.8871,95.896,95.6359,95.6718,86600.0
2015-05-22 13:00:00,106.62,106.83,106.51,106.76,135600.0,95.6449,95.8332,95.5462,95.7705,135600.0
2015-05-22 13:10:00,106.76,106.83,106.58,106.61,21200.0,95.7705,95.8332,95.609,95.6359,21200.0
2015-05-22 13:20:00,106.61,106.78,106.61,106.72,16200.0,95.6359,95.7884,95.6359,95.7346,16200.0
2015-05-22 13:30:00,106.75,106.85,106.62,106.72,26500.0,95.7615,95.8512,95.6449,95.7346,26500.0
2015-05-22 13:40:00,106.73,106.96,106.72,106.91,31500.0,95.7435,95.9499,95.7346,95.905,31500.0
2015-05-22 13:50:00,106.89,107.05,106.82,106.91,39200.0,95.8871,96.0306,95.8243,95.905,39200.0
2015-05-22 14:00:00,106.94,107.08,106.84,106.97,39800.0,95.9319,96.0575,95.8422,95.9588,39800.0
2015-05-22 14:10:00,106.96,107.21,106.8,107.17,44700.0,95.9499,96.1741,95.8063,96.1383,44700.0
2015-05-22 14:20:00,107.19,107.23,107.14,107.21,36900.0,96.1562,96.1921,96.1113,96.1741,36900.0
2015-05-22 14:30:00,107.21,107.23,107.15,107.17,26600.0,96.1741,96.1921,96.1203,96.1383,26600.0
2015-05-22 14:40:00,107.17,107.22,107.15,107.16,38200.0,96.1383,96.1831,96.1203,96.1293,38200.0
2015-05-22 14:50:00,107.18,107.28,107.15,107.17,41800.0,96.1472,96.2369,96.1203,96.1383,41800.0
2015-05-22 15:00:00,107.17,107.37,107.16,107.34,29200.0,96.1383,96.3177,96.1293,96.2908,29200.0
2015-05-22 15:10:00,107.35,107.36,107.19,107.23,42100.0,96.2997,96.3087,96.1562,96.1921,42100.0
2015-05-22 15:20:00,107.21,107.28,107.18,107.21,34500.0,96.1741,96.2369,96.1472,96.1741,34500.0
2015-05-22 15:30:00,107.24,107.3,107.13,107.28,45900.0,96.201,96.2549,96.1024,96.2369,45900.0
2015-05-22 15:40:00,107.29,107.3,107.2,107.21,67500.0,96.2459,96.2549,96.1652,96.1741,67500.0
2015-05-22 15:50:00,107.2,107.34,107.16,107.18,159200.0,96.1652,96.2908,96.1293,96.1472,159200.0
2015-05-26 09:30:00,107.88,107.97,106.59,107.04,113700.0,96.7752,96.8559,95.618,96.0216,113700.0
2015-05-26 09:40:00,106.9,107.16,106.16,106.16,76300.0,95.896,96.1293,95.2322,95.2322,76300.0
2015-05-26 09:50:00,106.21,106.26,105.78,106.14,64000.0,95.2771,95.3219,94.8913,95.2143,64000.0
2015-05-26 10:00:00,106.13,106.75,106.11,106.53,60900.0,95.2053,95.7615,95.1874,95.5641,60900.0
2015-05-26 10:10:00,106.56,106.87,106.37,106.65,53700.0,95.591,95.8691,95.4206,95.6718,53700.0
2015-05-26 10:20:00,106.62,107.6,106.61,107.6,113400.0,95.6449,96.524,95.6359,96.524,113400.0
2015-05-26 10:30:00,107.62,107.62,106.93,107.41,62400.0,96.5419,96.5419,95.923,96.3535,62400.0
2015-05-26 10:40:00,107.41,107.68,107.29,107.42,86000.0,96.3535,96.5958,96.2459,96.3625,86000.0
2015-05-26 10:50:00,107.41,107.52,107.13,107.24,91400.0,96.3535,96.4522,96.1024,96.201,91400.0
2015-05-26 11:00:00,107.2,107.24,106.69,106.71,137600.0,96.1652,96.201,95.7077,95.7256,137600.0
2015-05-26 11:10:00,106.7,106.79,106.49,106.56,45200.0,95.7166,95.7974,95.5282,95.591,45200.0
2015-05-26 11:20:00,106.56,106.76,106.46,106.76,44600.0,95.591,95.7705,95.5013,95.7705,44600.0
2015-05-26 11:30:00,106.76,107.09,106.64,106.86,113100.0,95.7705,96.0665,95.6628,95.8602,113100.0
2015-05-26 11:40:00,106.87,106.96,106.69,106.93,28500.0,95.8691,95.9499,95.7077,95.923,28500.0
2015-05-26 11:50:00,106.91,106.92,106.43,106.66,61000.0,95.905,95.914,95.4744,95.6807,61000.0
2015-05-26 12:00:00,106.65,106.77,106.57,106.67,31200.0,95.6718,95.7794,95.6,95.6897,31200.0
2015-05-26 12:10:00,106.65,106.9,106.62,106.83,24900.0,95.6718,95.896,95.6449,95.8332,24900.0
2015-05-26 12:20:00,106.79,107.12,106.79,106.9,34100.0,95.7974,96.0934,95.7974,95.896,34100.0
2015-05-26 12:30:00,106.89,107.14,106.73,106.76,39300.0,95.8871,96.1113,95.7435,95.7705,39300.0
2015-05-26 12:40:00,106.75,107.03,106.74,106.95,41500.0,95.7615,96.0127,95.7525,95.9409,41500.0
2015-05-26 12:50:00,106.95,106.98,106.76,106.89,42500.0,95.9409,95.9678,95.7705,95.8871,42500.0
2015-05-26 13:00:00,106.87,106.94,106.62,106.7,53600.0,95.8691,95.9319,95.6449,95.7166,53600.0
2015-05-26 13:10:00,106.7,106.86,106.66,106.76,36100.0,95.7166,95.8602,95.6807,95.7705,36100.0
2015-05-26 13:20:00,106.76,106.99,106.69,106.94,23800.0,95.7705,95.9768,95.7077,95.9319,23800.0
2015-05-26 13:30:00,106.89,106.91,106.71,106.77,39400.0,95.8871,95.905,95.7256,95.7794,39400.0
2015-05-26 13:40:00,106.73,106.92,106.73,106.89,32000.0,95.7435,95.914,95.7435,95.8871,32000.0
2015-05-26 13:50:00,106.88,106.96,106.72,106.83,50800.0,95.8781,95.9499,95.7346,95.8332,50800.0
2015-05-26 14:00:00,106.83,106.94,106.77,106.9,33000.0,95.8332,95.9319,95.7794,95.896,33000.0
2015-05-26 14:10:00,106.9,107.01,106.82,106.94,38700.0,95.896,95.9947,95.8243,95.9319,38700.0
2015-05-26 14:20:00,106.93,106.93,106.76,106.84,45700.0,95.923,95.923,95.7705,95.8422,45700.0
2015-05-26 14:30:00,106.84,106.87,106.76,106.85,48300.0,95.8422,95.8691,95.7705,95.8512,48300.0
2015-05-26 14:40:00,106.85,106.9,106.76,106.77,45400.0,95.8512,95.896,95.7705,95.7794,45400.0
2015-05-26 14:50:00,106.79,106.82,106.45,106.48,59900.0,95.7974,95.8243,95.4924,95.5193,59900.0
2015-05-26 15:00:00,106.48,106.66,106.46,106.6,59600.0,95.5193,95.6807,95.5013,95.6269,59600.0
2015-05-26 15:10:00,106.57,106.95,106.54,106.8,116500.0,95.6,95.9409,95.5731,95.8063,116500.0
2015-05-26 15:20:00,106.82,107.06,106.77,107.05,55800.0,95.8243,96.0396,95.7794,96.0306,55800.0
2015-05-26 15:30:00,107.04,107.16,106.98,107.05,78900.0,96.0216,96.1293,95.9678,96.0306,78900.0
2015-05-26 15:40:00,107.06,107.17,106.95,106.97,108900.0,96.0396,96.1383,95.9409,95.9588,108900.0
2015-05-26 15:50:00,106.97,107.02,106.85,107.0,160700.0,95.9588,96.0037,95.8512,95.9857,160700.0
2015-05-27 09:30:00,107.12,107.98,106.8,107.9,104000.0,96.0934,96.8649,95.8063,96.7931,104000.0
2015-05-27 09:40:00,107.82,108.89,107.82,108.68,261600.0,96.7213,97.6812,96.7213,97.4928,261600.0
2015-05-27 09:50:00,108.75,109.32,108.44,108.6,124200.0,97.5556,98.0669,97.2775,97.4211,124200.0
2015-05-27 10:00:00,108.65,108.66,108.17,108.22,95000.0,97.4659,97.4749,97.0353,97.0802,95000.0
2015-05-27 10:10:00,108.34,108.74,108.29,108.36,103400.0,97.1878,97.5466,97.143,97.2058,103400.0
2015-05-27 10:20:00,108.27,108.52,108.16,108.37,55100.0,97.125,97.3493,97.0263,97.2147,55100.0
2015-05-27 10:30:00,108.35,108.5,108.19,108.28,74800.0,97.1968,97.3313,97.0533,97.134,74800.0
2015-05-27 10:40:00,108.28,108.45,107.9,107.95,93800.0,97.134,97.2865,96.7931,96.838,93800.0
2015-05-27 10:50:00,107.97,108.34,107.83,108.28,68400.0,96.8559,97.1878,96.7303,97.134,68400.0
2015-05-27 11:00:00,108.23,108.81,108.16,108.78,106200.0,97.0891,97.6094,97.0263,97.5825,106200.0
2015-05-27 11:10:00,108.82,108.83,108.62,108.7,46700.0,97.6184,97.6274,97.439,97.5108,46700.0
2015-05-27 11:20:00,108.74,108.75,108.46,108.63,57200.0,97.5466,97.5556,97.2955,97.448,57200.0
2015-05-27 11:30:00,108.62,108.83,108.61,108.83,40600.0,97.439,97.6274,97.43,97.6274,40600.0
2015-05-27 11:40:00,108.83,108.83,108.65,108.78,48700.0,97.6274,97.6274,97.4659,97.5825,48700.0
2015-05-27 11:50:00,108.79,108.97,108.79,108.89,40400.0,97.5915,97.753,97.5915,97.6812,40400.0
2015-05-27 12:00:00,108.86,108.97,108.75,108.81,39700.0,97.6543,97.753,97.5556,97.6094,39700.0
2015-05-27 12:10:00,108.85,109.21,108.74,109.15,44000.0,97.6453,97.9683,97.5466,97.9144,44000.0
2015-05-27 12:20:00,109.11,109.19,108.98,109.06,32700.0,97.8786,97.9503,97.7619,97.8337,32700.0
2015-05-27 12:30:00,109.09,109.11,108.87,108.89,29900.0,97.8606,97.8786,97.6633,97.6812,29900.0
2015-05-27 12:40:00,108.94,108.96,108.76,108.86,29800.0,97.7261,97.744,97.5646,97.6543,29800.0
2015-05-27 12:50:00,108.83,108.84,108.66,108.77,25300.0,97.6274,97.6363,97.4749,97.5736,25300.0
2015-05-27 13:00:00,108.82,109.11,108.81,109.07,19100.0,97.6184,97.8786,97.6094,97.8427,19100.0
2015-05-27 13:10:00,109.07,109.22,109.03,109.19,37900.0,97.8427,97.9772,97.8068,97.9503,37900.0
2015-05-27 13:20:00,109.17,109.41,109.12,109.38,32100.0,97.9324,98.1477,97.8875,98.1208,32100.0
2015-05-27 13:30:00,109.38,109.46,109.3,109.38,27400.0,98.1208,98.1925,98.049,98.1208,27400.0
2015-05-27 13:40:00,109.37,109.41,109.26,109.26,45900.0,98.1118,98.1477,98.0131,98.0131,45900.0
2015-05-27 13:50:00,109.23,109.99,109.14,109.92,101900.0,97.9862,98.668,97.9055,98.6052,101900.0
2015-05-27 14:00:00,109.94,110.65,109.78,110.51,213200.0,98.6231,99.26,98.4796,99.1344,213200.0
2015-05-27 14:10:00,110.51,110.73,110.27,110.29,160800.0,99.1344,99.3318,98.9191,98.9371,160800.0
2015-05-27 14:20:00,110.29,110.88,110.21,110.82,107100.0,98.9371,99.4664,98.8653,99.4125,107100.0
2015-05-27 14:30:00,110.81,111.11,110.53,110.56,175600.0,99.4036,99.6727,99.1524,99.1793,175600.0
2015-05-27 14:40:00,110.52,110.63,110.21,110.43,82800.0,99.1434,99.2421,98.8653,99.0627,82800.0
2015-05-27 14:50:00,110.45,110.82,110.35,110.74,63200.0,99.0806,99.4125,98.9909,99.3408,63200.0
2015-05-27 15:00:00,110.77,111.04,110.77,111.02,186500.0,99.3677,99.6099,99.3677,99.5919,186500.0
2015-05-27 15:10:00,111.02,111.14,110.83,110.89,117600.0,99.5919,99.6996,99.4215,99.4753,117600.0
2015-05-27 15:20:00,110.91,111.03,110.3,110.41,88000.0,99.4933,99.6009,98.9461,99.0447,88000.0
2015-05-27 15:30:00,110.42,110.66,110.04,110.48,149800.0,99.0537,99.269,98.7128,99.1075,149800.0
2015-05-27 15:40:00,110.5,110.95,110.47,110.8,151600.0,99.1255,99.5291,99.0986,99.3946,151600.0
2015-05-27 15:50:00,110.8,111.01,110.62,110.68,190200.0,99.3946,99.583,99.2331,99.2869,190200.0
2015-05-28 09:30:00,111.44,112.25,110.29,112.06,329900.0,99.9687,100.6953,98.9371,100.5249,329900.0
2015-05-28 09:40:00,112.1,112.77,111.8,112.69,301100.0,100.5608,101.1618,100.2917,101.09,301100.0
2015-05-28 09:50:00,112.69,112.74,112.01,112.09,492700.0,101.09,101.1349,100.48,100.5518,492700.0
2015-05-28 10:00:00,112.18,112.2,111.3,111.43,204000.0,100.6325,100.6505,99.8431,99.9597,204000.0
2015-05-28 10:10:00,111.48,111.57,111.12,111.47,187200.0,100.0046,100.0853,99.6816,99.9956,187200.0
2015-05-28 10:20:00,111.51,111.74,111.25,111.63,74500.0,100.0315,100.2378,99.7983,100.1392,74500.0
2015-05-28 10:30:00,111.6,111.74,111.39,111.45,72400.0,100.1122,100.2378,99.9239,99.9777,72400.0
2015-05-28 10:40:00,111.48,111.88,111.36,111.88,154400.0,100.0046,100.3634,99.8969,100.3634,154400.0
2015-05-28 10:50:00,111.87,111.88,111.33,111.43,67500.0,100.3544,100.3634,99.87,99.9597,67500.0
2015-05-28 11:00:00,111.45,111.6,111.35,111.45,186000.0,99.9777,100.1122,99.888,99.9777,186000.0
2015-05-28 11:10:00,111.45,111.53,111.13,111.14,126700.0,99.9777,100.0494,99.6906,99.6996,126700.0
2015-05-28 11:20:00,111.17,111.41,111.0,111.26,123800.0,99.7265,99.9418,99.574,99.8072,123800.0
2015-05-28 11:30:00,111.32,111.39,111.16,111.18,75100.0,99.8611,99.9239,99.7175,99.7355,75100.0
2015-05-28 11:40:00,111.14,111.24,110.95,111.09,49600.0,99.6996,99.7893,99.5291,99.6547,49600.0
2015-05-28 11:50:00,111.04,111.17,110.98,111.1,41900.0,99.6099,99.7265,99.5561,99.6637,41900.0
2015-05-28 12:00:00,111.1,111.13,111.03,111.06,46500.0,99.6637,99.6906,99.6009,99.6278,46500.0
2015-05-28 12:10:00,111.06,111.41,111.05,111.33,31600.0,99.6278,99.9418,99.6189,99.87,31600.0
2015-05-28 12:20:00,111.36,111.53,111.26,111.27,74400.0,99.8969,100.0494,99.8072,99.8162,74400.0
2015-05-28 12:30:00,111.27,111.28,110.81,110.87,93300.0,99.8162,99.8252,99.4036,99.4574,93300.0
2015-05-28 12:40:00,110.85,110.92,110.82,110.89,67200.0,99.4394,99.5022,99.4125,99.4753,67200.0
2015-05-28 12:50:00,110.87,110.91,110.62,110.62,74200.0,99.4574,99.4933,99.2331,99.2331,74200.0
2015-05-28 13:00:00,110.59,110.68,110.24,110.68,50100.0,99.2062,99.2869,98.8922,99.2869,50100.0
2015-05-28 13:10:00,110.64,110.64,110.15,110.42,28300.0,99.2511,99.2511,98.8115,99.0537,28300.0
2015-05-28 13:20:00,110.44,110.46,110.15,110.36,29200.0,99.0716,99.0896,98.8115,98.9999,29200.0
2015-05-28 13:30:00,110.37,110.47,109.79,110.16,126600.0,99.0089,99.0986,98.4886,98.8205,126600.0
2015-05-28 13:40:00,110.1,110.15,109.61,109.65,53700.0,98.7666,98.8115,98.3271,98.363,53700.0
2015-05-28 13:50:00,109.63,109.86,109.6,109.67,41600.0,98.345,98.5513,98.3181,98.3809,41600.0
2015-05-28 14:00:00,109.68,109.99,109.67,109.86,84300.0,98.3899,98.668,98.3809,98.5513,84300.0
2015-05-28 14:10:00,109.86,109.93,109.77,109.85,53100.0,98.5513,98.6141,98.4706,98.5424,53100.0
2015-05-28 14:20:00,109.85,110.29,109.77,110.19,105200.0,98.5424,98.9371,98.4706,98.8474,105200.0
2015-05-28 14:30:00,110.2,110.27,110.04,110.14,40200.0,98.8564,98.9191,98.7128,98.8025,40200.0
2015-05-28 14:40:00,110.12,110.16,109.77,109.85,59400.0,98.7846,98.8205,98.4706,98.5424,59400.0
2015-05-28 14:50:00,109.85,110.33,109.84,110.33,44900.0,98.5424,98.973,98.5334,98.973,44900.0
2015-05-28 15:00:00,110.29,110.77,110.19,110.77,102400.0,98.9371,99.3677,98.8474,99.3677,102400.0
2015-05-28 15:10:00,110.73,110.8,110.5,110.5,72200.0,99.3318,99.3946,99.1255,99.1255,72200.0
2015-05-28 15:20:00,110.5,110.62,110.24,110.24,59500.0,99.1255,99.2331,98.8922,98.8922,59500.0
2015-05-28 15:30:00,110.25,110.62,110.24,110.59,83900.0,98.9012,99.2331,98.8922,99.2062,83900.0
2015-05-28 15:40:00,110.6,110.61,110.23,110.26,60900.0,99.2152,99.2241,98.8833,98.9102,60900.0
2015-05-28 15:50:00,110.26,110.86,110.25,110.79,288600.0,98.9102,99.4484,98.9012,99.3856,288600.0
2015-05-29 09:30:00,110.8,111.46,110.13,110.9,330500.0,99.3946,99.9867,98.7936,99.4843,330500.0
2015-05-29 09:40:00,110.95,111.33,110.64,110.64,71800.0,99.5291,99.87,99.2511,99.2511,71800.0
2015-05-29 09:50:00,110.73,111.82,110.73,111.7,116600.0,99.3318,100.3096,99.3318,100.2019,116600.0
2015-05-29 10:00:00,111.79,111.81,111.19,111.38,75900.0,100.2827,100.3006,99.7444,99.9149,75900.0
2015-05-29 10:10:00,111.38,111.5,111.1,111.34,82800.0,99.9149,100.0225,99.6637,99.879,82800.0
2015-05-29 10:20:00,111.36,111.75,111.35,111.44,61800.0,99.8969,100.2468,99.888,99.9687,61800.0
2015-05-29 10:30:00,111.41,111.64,111.19,111.21,49300.0,99.9418,100.1481,99.7444,99.7624,49300.0
2015-05-29 10:40:00,111.25,111.31,110.88,111.1,97200.0,99.7983,99.8521,99.4664,99.6637,97200.0
2015-05-29 10:50:00,111.1,111.45,110.97,111.13,146600.0,99.6637,99.9777,99.5471,99.6906,146600.0
2015-05-29 11:00:00,111.15,111.53,111.07,111.53,98200.0,99.7086,100.0494,99.6368,100.0494,98200.0
2015-05-29 11:10:00,111.53,111.59,111.17,111.22,95700.0,100.0494,100.1033,99.7265,99.7714,95700.0
2015-05-29 11:20:00,111.25,111.37,111.08,111.1,100100.0,99.7983,99.9059,99.6458,99.6637,100100.0
2015-05-29 11:30:00,111.12,111.21,111.0,111.15,31900.0,99.6816,99.7624,99.574,99.7086,31900.0
2015-05-29 11:40:00,111.19,111.5,111.15,111.45,39500.0,99.7444,100.0225,99.7086,99.9777,39500.0
2015-05-29 11:50:00,111.48,111.5,111.27,111.44,27500.0,100.0046,100.0225,99.8162,99.9687,27500.0
2015-05-29 12:00:00,111.46,111.74,111.44,111.73,39200.0,99.9867,100.2378,99.9687,100.2289,39200.0
2015-05-29 12:10:00,111.71,111.8,111.65,111.77,54200.0,100.2109,100.2917,100.1571,100.2647,54200.0
2015-05-29 12:20:00,111.78,111.91,111.77,111.85,42100.0,100.2737,100.3903,100.2647,100.3365,42100.0
2015-05-29 12:30:00,111.87,112.26,111.86,112.23,54700.0,100.3544,100.7043,100.3455,100.6774,54700.0
2015-05-29 12:40:00,112.22,112.25,111.9,111.93,14500.0,100.6684,100.6953,100.3814,100.4083,14500.0
2015-05-29 12:50:00,111.91,112.01,111.74,111.9,32800.0,100.3903,100.48,100.2378,100.3814,32800.0
2015-05-29 13:00:00,111.91,112.05,111.73,111.83,25100.0,100.3903,100.5159,100.2289,100.3186,25100.0
2015-05-29 13:10:00,111.78,112.15,111.75,112.06,21000.0,100.2737,100.6056,100.2468,100.5249,21000.0
2015-05-29 13:20:00,112.07,112.29,112.06,112.18,24700.0,100.5339,100.7312,100.5249,100.6325,24700.0
2015-05-29 13:30:00,112.25,112.54,112.24,112.5,41300.0,100.6953,100.9555,100.6864,100.9196,41300.0
2015-05-29 13:40:00,112.45,112.57,112.38,112.52,36500.0,100.8747,100.9824,100.8119,100.9375,36500.0
2015-05-29 13:50:00,112.53,112.56,112.35,112.44,30100.0,100.9465,100.9734,100.785,100.8658,30100.0
2015-05-29 14:00:00,112.42,112.63,112.32,112.6,44700.0,100.8478,101.0362,100.7581,101.0093,44700.0
2015-05-29 14:10:00,112.6,112.81,112.42,112.44,82300.0,101.0093,101.1977,100.8478,100.8658,82300.0
2015-05-29 14:20:00,112.47,112.48,112.27,112.32,37900.0,100.8927,100.9017,100.7133,100.7581,37900.0
2015-05-29 14:30:00,112.33,112.38,112.12,112.17,45800.0,100.7671,100.8119,100.5787,100.6236,45800.0
2015-05-29 14:40:00,112.19,112.19,111.77,111.97,91900.0,100.6415,100.6415,100.2647,100.4442,91900.0
2015-05-29 14:50:00,111.95,112.52,111.91,112.41,91500.0,100.4262,100.9375,100.3903,100.8389,91500.0
2015-05-29 15:00:00,112.39,112.63,112.33,112.51,68900.0,100.8209,101.0362,100.7671,100.9286,68900.0
2015-05-29 15:10:00,112.54,112.57,112.25,112.31,46100.0,100.9555,100.9824,100.6953,100.7492,46100.0
2015-05-29 15:20:00,112.32,112.43,112.25,112.4,56700.0,100.7581,100.8568,100.6953,100.8299,56700.0
2015-05-29 15:30:00,112.4,112.52,112.29,112.3,117600.0,100.8299,100.9375,100.7312,100.7402,117600.0
2015-05-29 15:40:00,112.31,112.63,112.26,112.59,106300.0,100.7492,101.0362,100.7043,101.0003,106300.0
2015-05-29 15:50:00,112.59,112.59,112.25,112.27,177200.0,101.0003,101.0003,100.6953,100.7133,177200.0
2015-06-01 09:30:00,113.23,114.0,113.0,113.45,192183.0,101.5745,102.2652,101.3681,101.7718,192183.0
2015-06-01 09:40:00,113.44,113.6,112.7,112.7,127032.0,101.7628,101.9064,101.099,101.099,127032.0
2015-06-01 09:50:00,112.63,112.64,112.1,112.46,59599.0,101.0362,101.0452,100.5608,100.8837,59599.0
2015-06-01 10:00:00,112.44,112.61,112.0,112.4,69354.0,100.8658,101.0183,100.4711,100.8299,69354.0
2015-06-01 10:10:00,112.36,112.45,111.84,111.87,75078.0,100.794,100.8747,100.3275,100.3544,75078.0
2015-06-01 10:20:00,111.81,112.41,111.58,112.21,44161.0,100.3006,100.8389,100.0943,100.6594,44161.0
2015-06-01 10:30:00,112.2,112.6,111.88,112.37,41158.0,100.6505,101.0093,100.3634,100.803,41158.0
2015-06-01 10:40:00,112.35,112.63,112.23,112.45,63253.0,100.785,101.0362,100.6774,100.8747,63253.0
2015-06-01 10:50:00,112.49,112.63,112.14,112.54,44874.0,100.9106,101.0362,100.5967,100.9555,44874.0
2015-06-01 11:00:00,112.54,112.68,112.4,112.41,34114.0,100.9555,101.0811,100.8299,100.8389,34114.0
2015-06-01 11:10:00,112.43,112.58,112.29,112.58,28135.0,100.8568,100.9914,100.7312,100.9914,28135.0
2015-06-01 11:20:00,112.55,112.65,112.2,112.26,41318.0,100.9644,101.0542,100.6505,100.7043,41318.0
2015-06-01 11:30:00,112.23,112.58,112.17,112.58,33144.0,100.6774,100.9914,100.6236,100.9914,33144.0
2015-06-01 11:40:00,112.52,112.65,112.12,112.12,124918.0,100.9375,101.0542,100.5787,100.5787,124918.0
2015-06-01 11:50:00,112.11,112.15,111.8,111.85,32583.0,100.5697,100.6056,100.2917,100.3365,32583.0
2015-06-01 12:00:00,111.86,112.29,111.84,112.05,28640.0,100.3455,100.7312,100.3275,100.5159,28640.0
2015-06-01 12:10:00,112.04,112.25,111.82,112.19,29333.0,100.5069,100.6953,100.3096,100.6415,29333.0
2015-06-01 12:20:00,112.24,112.26,111.95,112.08,33792.0,100.6864,100.7043,100.4262,100.5428,33792.0
2015-06-01 12:30:00,112.16,112.22,111.88,111.95,23460.0,100.6146,100.6684,100.3634,100.4262,23460.0
2015-06-01 12:40:00,111.96,112.18,111.93,112.1,21114.0,100.4352,100.6325,100.4083,100.5608,21114.0
2015-06-01 12:50:00,112.08,112.54,112.01,112.5,21037.0,100.5428,100.9555,100.48,100.9196,21037.0
2015-06-01 13:00:00,112.47,112.63,112.22,112.36,21016.0,100.8927,101.0362,100.6684,100.794,21016.0
2015-06-01 13:10:00,112.44,112.54,112.23,112.27,26543.0,100.8658,100.9555,100.6774,100.7133,26543.0
2015-06-01 13:20:00,112.3,112.66,112.29,112.33,38884.0,100.7402,101.0631,100.7312,100.7671,38884.0
2015-06-01 13:30:00,112.35,112.47,112.25,112.34,18255.0,100.785,100.8927,100.6953,100.7761,18255.0
2015-06-01 13:40:00,112.43,112.52,112.24,112.45,23983.0,100.8568,100.9375,100.6864,100.8747,23983.0
2015-06-01 13:50:00,112.46,112.46,112.15,112.18,21348.0,100.8837,100.8837,100.6056,100.6325,21348.0
2015-06-01 14:00:00,112.18,112.2,111.89,111.98,52769.0,100.6325,100.6505,100.3724,100.4531,52769.0
2015-06-01 14:10:00,111.97,112.02,111.87,111.93,27536.0,100.4442,100.489,100.3544,100.4083,27536.0
2015-06-01 14:20:00,111.91,112.06,111.86,111.94,30059.0,100.3903,100.5249,100.3455,100.4172,30059.0
2015-06-01 14:30:00,111.94,112.03,111.66,111.67,57321.0,100.4172,100.498,100.1661,100.175,57321.0
2015-06-01 14:40:00,111.67,111.9,111.52,111.69,78267.0,100.175,100.3814,100.0405,100.193,78267.0
2015-06-01 14:50:00,111.72,111.72,111.36,111.41,87767.0,100.2199,100.2199,99.8969,99.9418,87767.0
2015-06-01 15:00:00,111.44,111.72,111.34,111.69,102147.0,99.9687,100.2199,99.879,100.193,102147.0
2015-06-01 15:10:00,111.74,112.28,111.71,112.22,185065.0,100.2378,100.7222,100.2109,100.6684,185065.0
2015-06-01 15:20:00,112.23,112.3,112.03,112.22,57671.0,100.6774,100.7402,100.498,100.6684,57671.0
2015-06-01 15:30:00,112.23,112.3,112.07,112.1,50912.0,100.6774,100.7402,100.5339,100.5608,50912.0
2015-06-01 15:40:00,112.08,112.32,112.08,112.1,79866.0,100.5428,100.7581,100.5428,100.5608,79866.0
2015-06-01 15:50:00,112.09,112.16,111.84,112.0,149493.0,100.5518,100.6146,100.3275,100.4711,149493.0
2015-06-02 09:30:00,111.39,111.73,110.8,111.2,110506.0,99.9239,100.2289,99.3946,99.7534,110506.0
2015-06-02 09:40:00,111.11,111.25,110.13,110.33,171149.0,99.6727,99.7983,98.7936,98.973,171149.0
2015-06-02 09:50:00,110.31,111.0,109.94,110.38,108765.0,98.955,99.574,98.6231,99.0178,108765.0
2015-06-02 10:00:00,110.45,110.47,109.62,110.08,156102.0,99.0806,99.0986,98.3361,98.7487,156102.0
2015-06-02 10:10:00,110.08,110.08,109.22,109.4,226205.0,98.7487,98.7487,97.9772,98.1387,226205.0
2015-06-02 10:20:00,109.6,109.91,109.4,109.79,87756.0,98.3181,98.5962,98.1387,98.4886,87756.0
2015-06-02 10:30:00,109.84,110.09,109.48,109.7,111878.0,98.5334,98.7577,98.2105,98.4078,111878.0
2015-06-02 10:40:00,109.75,110.19,109.59,110.09,68270.0,98.4527,98.8474,98.3091,98.7577,68270.0
2015-06-02 10:50:00,110.08,110.15,109.55,109.56,43389.0,98.7487,98.8115,98.2733,98.2822,43389.0
2015-06-02 11:00:00,109.58,109.92,109.51,109.87,59238.0,98.3002,98.6052,98.2374,98.5603,59238.0
2015-06-02 11:10:00,109.93,109.94,109.55,109.71,37009.0,98.6141,98.6231,98.2733,98.4168,37009.0
2015-06-02 11:20:00,109.75,110.02,109.55,109.89,16500.0,98.4527,98.6949,98.2733,98.5783,16500.0
2015-06-02 11:30:00,109.88,110.14,109.88,110.07,33101.0,98.5693,98.8025,98.5693,98.7397,33101.0
2015-06-02 11:40:00,110.12,110.2,110.03,110.17,27328.0,98.7846,98.8564,98.7039,98.8294,27328.0
2015-06-02 11:50:00,110.2,110.36,110.02,110.32,38074.0,98.8564,98.9999,98.6949,98.964,38074.0
2015-06-02 12:00:00,110.35,110.68,110.18,110.44,52095.0,98.9909,99.2869,98.8384,99.0716,52095.0
2015-06-02 12:10:00,110.45,110.6,110.25,110.3,27708.0,99.0806,99.2152,98.9012,98.9461,27708.0
2015-06-02 12:20:00,110.29,110.5,110.23,110.29,28643.0,98.9371,99.1255,98.8833,98.9371,28643.0
2015-06-02 12:30:00,110.27,110.43,110.14,110.42,17740.0,98.9191,99.0627,98.8025,99.0537,17740.0
2015-06-02 12:40:00,110.43,110.7,110.36,110.7,32631.0,99.0627,99.3049,98.9999,99.3049,32631.0
2015-06-02 12:50:00,110.7,110.75,110.53,110.55,25528.0,99.3049,99.3497,99.1524,99.1703,25528.0
2015-06-02 13:00:00,110.55,110.74,110.49,110.7,72457.0,99.1703,99.3408,99.1165,99.3049,72457.0
2015-06-02 13:10:00,110.69,111.04,110.68,110.81,38014.0,99.2959,99.6099,99.2869,99.4036,38014.0
2015-06-02 13:20:00,110.83,110.87,110.57,110.66,42372.0,99.4215,99.4574,99.1883,99.269,42372.0
2015-06-02 13:30:00,110.67,110.82,110.61,110.74,52774.0,99.278,99.4125,99.2241,99.3408,52774.0
2015-06-02 13:40:00,110.78,111.0,110.76,110.93,36368.0,99.3766,99.574,99.3587,99.5112,36368.0
2015-06-02 13:50:00,110.92,111.01,110.81,110.92,38994.0,99.5022,99.583,99.4036,99.5022,38994.0
2015-06-02 14:00:00,110.9,111.07,110.86,110.88,84961.0,99.4843,99.6368,99.4484,99.4664,84961.0
2015-06-02 14:10:00,110.89,110.89,110.51,110.57,22572.0,99.4753,99.4753,99.1344,99.1883,22572.0
2015-06-02 14:20:00,110.63,110.84,110.6,110.61,25577.0,99.2421,99.4305,99.2152,99.2241,25577.0
2015-06-02 14:30:00,110.64,110.75,110.61,110.62,41525.0,99.2511,99.3497,99.2241,99.2331,41525.0
2015-06-02 14:40:00,110.61,110.82,110.52,110.63,88392.0,99.2241,99.4125,99.1434,99.2421,88392.0
2015-06-02 14:50:00,110.62,110.68,110.48,110.67,35515.0,99.2331,99.2869,99.1075,99.278,35515.0
2015-06-02 15:00:00,110.68,110.76,110.5,110.59,52968.0,99.2869,99.3587,99.1255,99.2062,52968.0
2015-06-02 15:10:00,110.57,110.68,110.48,110.63,40756.0,99.1883,99.2869,99.1075,99.2421,40756.0
2015-06-02 15:20:00,110.64,110.77,110.61,110.65,29426.0,99.2511,99.3677,99.2241,99.26,29426.0
2015-06-02 15:30:00,110.61,110.84,110.55,110.73,64744.0,99.2241,99.4305,99.1703,99.3318,64744.0
2015-06-02 15:40:00,110.73,110.78,110.66,110.75,65058.0,99.3318,99.3766,99.269,99.3497,65058.0
2015-06-02 15:50:00,110.75,110.75,110.51,110.63,157230.0,99.3497,99.3497,99.1344,99.2421,157230.0
2015-06-03 09:30:00,111.74,111.97,110.1,110.71,162208.0,100.2378,100.4442,98.7666,99.3139,162208.0
2015-06-03 09:40:00,110.65,111.31,110.47,110.89,77647.0,99.26,99.8521,99.0986,99.4753,77647.0
2015-06-03 09:50:00,110.93,111.0,110.59,110.77,60334.0,99.5112,99.574,99.2062,99.3677,60334.0
2015-06-03 10:00:00,110.69,110.77,110.3,110.65,29899.0,99.2959,99.3677,98.9461,99.26,29899.0
2015-06-03 10:10:00,110.71,111.08,110.67,110.93,69503.0,99.3139,99.6458,99.278,99.5112,69503.0
2015-06-03 10:20:00,110.97,111.0,110.55,110.68,73934.0,99.5471,99.574,99.1703,99.2869,73934.0
2015-06-03 10:30:00,110.74,110.78,110.56,110.72,40758.0,99.3408,99.3766,99.1793,99.3228,40758.0
2015-06-03 10:40:00,110.7,110.85,110.63,110.72,29648.0,99.3049,99.4394,99.2421,99.3228,29648.0
2015-06-03 10:50:00,110.69,110.76,110.56,110.68,16252.0,99.2959,99.3587,99.1793,99.2869,16252.0
2015-06-03 11:00:00,110.61,110.75,110.5,110.62,27553.0,99.2241,99.3497,99.1255,99.2331,27553.0
2015-06-03 11:10:00,110.61,110.61,110.24,110.39,27267.0,99.2241,99.2241,98.8922,99.0268,27267.0
2015-06-03 11:20:00,110.36,110.64,110.29,110.54,22025.0,98.9999,99.2511,98.9371,99.1614,22025.0
2015-06-03 11:30:00,110.56,110.63,110.29,110.34,27264.0,99.1793,99.2421,98.9371,98.9819,27264.0
2015-06-03 11:40:00,110.31,110.39,110.15,110.34,31565.0,98.955,99.0268,98.8115,98.9819,31565.0
2015-06-03 11:50:00,110.31,110.34,109.92,109.97,58757.0,98.955,98.9819,98.6052,98.65,58757.0
2015-06-03 12:00:00,109.96,110.12,109.86,109.98,26974.0,98.6411,98.7846,98.5513,98.659,26974.0
2015-06-03 12:10:00,110.03,110.17,109.91,109.91,17891.0,98.7039,98.8294,98.5962,98.5962,17891.0
2015-06-03 12:20:00,109.96,110.01,109.46,109.55,45740.0,98.6411,98.6859,98.1925,98.2733,45740.0
2015-06-03 12:30:00,109.57,109.57,109.28,109.37,51619.0,98.2912,98.2912,98.0311,98.1118,51619.0
2015-06-03 12:40:00,109.36,109.52,109.31,109.49,34967.0,98.1028,98.2463,98.058,98.2194,34967.0
2015-06-03 12:50:00,109.52,109.52,109.34,109.51,30365.0,98.2463,98.2463,98.0849,98.2374,30365.0
2015-06-03 13:00:00,109.49,109.75,109.48,109.75,21688.0,98.2194,98.4527,98.2105,98.4527,21688.0
2015-06-03 13:10:00,109.74,109.91,109.71,109.82,26332.0,98.4437,98.5962,98.4168,98.5155,26332.0
2015-06-03 13:20:00,109.81,109.86,109.73,109.75,32310.0,98.5065,98.5513,98.4347,98.4527,32310.0
2015-06-03 13:30:00,109.74,109.88,109.63,109.74,68608.0,98.4437,98.5693,98.345,98.4437,68608.0
2015-06-03 13:40:00,109.73,109.76,109.39,109.45,49740.0,98.4347,98.4616,98.1297,98.1836,49740.0
2015-06-03 13:50:00,109.47,109.5,109.16,109.16,46945.0,98.2015,98.2284,97.9234,97.9234,46945.0
2015-06-03 14:00:00,109.16,109.41,109.15,109.31,39756.0,97.9234,98.1477,97.9144,98.058,39756.0
2015-06-03 14:10:00,109.31,109.49,109.22,109.47,44153.0,98.058,98.2194,97.9772,98.2015,44153.0
2015-06-03 14:20:00,109.49,109.5,109.17,109.19,47965.0,98.2194,98.2284,97.9324,97.9503,47965.0
2015-06-03 14:30:00,109.19,109.28,108.93,108.95,78089.0,97.9503,98.0311,97.7171,97.735,78089.0
2015-06-03 14:40:00,108.96,109.16,108.96,109.11,27473.0,97.744,97.9234,97.744,97.8786,27473.0
2015-06-03 14:50:00,109.12,109.22,109.07,109.22,25644.0,97.8875,97.9772,97.8427,97.9772,25644.0
2015-06-03 15:00:00,109.23,109.24,109.02,109.16,33019.0,97.9862,97.9952,97.7978,97.9234,33019.0
2015-06-03 15:10:00,109.16,109.23,108.56,108.6,71656.0,97.9234,97.9862,97.3852,97.4211,71656.0
2015-06-03 15:20:00,108.61,108.75,108.41,108.53,106875.0,97.43,97.5556,97.2506,97.3583,106875.0
2015-06-03 15:30:00,108.53,108.63,108.45,108.49,93048.0,97.3583,97.448,97.2865,97.3224,93048.0
2015-06-03 15:40:00,108.48,108.52,108.34,108.34,132022.0,97.3134,97.3493,97.1878,97.1878,132022.0
2015-06-03 15:50:00,108.36,108.49,108.16,108.23,218917.0,97.2058,97.3224,97.0263,97.0891,218917.0
2015-06-04 09:30:00,107.75,108.0,107.2,107.85,248810.0,96.6585,96.8828,96.1652,96.7483,248810.0
2015-06-04 09:40:00,107.87,108.14,107.24,107.54,370833.0,96.7662,97.0084,96.201,96.4702,370833.0
2015-06-04 09:50:00,107.59,107.83,107.34,107.64,67548.0,96.515,96.7303,96.2908,96.5599,67548.0
2015-06-04 10:00:00,107.58,107.99,107.57,107.96,72879.0,96.506,96.8738,96.4971,96.8469,72879.0
2015-06-04 10:10:00,107.98,108.24,107.75,108.24,50497.0,96.8649,97.0981,96.6585,97.0981,50497.0
2015-06-04 10:20:00,108.26,108.42,108.11,108.37,38812.0,97.116,97.2596,96.9815,97.2147,38812.0
2015-06-04 10:30:00,108.29,108.33,107.84,107.9,68479.0,97.143,97.1788,96.7393,96.7931,68479.0
2015-06-04 10:40:00,107.97,108.54,107.89,108.45,47652.0,96.8559,97.3672,96.7841,97.2865,47652.0
2015-06-04 10:50:00,108.48,108.65,108.17,108.22,30354.0,97.3134,97.4659,97.0353,97.0802,30354.0
2015-06-04 11:00:00,108.25,108.25,107.87,107.96,45515.0,97.1071,97.1071,96.7662,96.8469,45515.0
2015-06-04 11:10:00,107.97,108.45,107.94,108.25,47685.0,96.8559,97.2865,96.829,97.1071,47685.0
2015-06-04 11:20:00,108.27,108.47,108.21,108.24,18741.0,97.125,97.3044,97.0712,97.0981,18741.0
2015-06-04 11:30:00,108.28,108.28,107.98,108.02,31375.0,97.134,97.134,96.8649,96.9008,31375.0
2015-06-04 11:40:00,108.05,108.23,107.59,107.7,33501.0,96.9277,97.0891,96.515,96.6137,33501.0
2015-06-04 11:50:00,107.65,107.97,107.53,107.72,25274.0,96.5688,96.8559,96.4612,96.6316,25274.0
2015-06-04 12:00:00,107.66,107.69,107.29,107.39,38449.0,96.5778,96.6047,96.2459,96.3356,38449.0
2015-06-04 12:10:00,107.35,107.52,107.25,107.29,25200.0,96.2997,96.4522,96.21,96.2459,25200.0
2015-06-04 12:20:00,107.3,107.42,107.08,107.26,32517.0,96.2549,96.3625,96.0575,96.219,32517.0
2015-06-04 12:30:00,107.18,107.48,107.16,107.44,19050.0,96.1472,96.4163,96.1293,96.3805,19050.0
2015-06-04 12:40:00,107.41,107.56,107.29,107.34,24992.0,96.3535,96.4881,96.2459,96.2908,24992.0
2015-06-04 12:50:00,107.29,107.41,107.15,107.19,43134.0,96.2459,96.3535,96.1203,96.1562,43134.0
2015-06-04 13:00:00,107.2,107.22,106.78,106.86,47746.0,96.1652,96.1831,95.7884,95.8602,47746.0
2015-06-04 13:10:00,106.87,107.02,106.51,106.58,40999.0,95.8691,96.0037,95.5462,95.609,40999.0
2015-06-04 13:20:00,106.55,106.69,106.43,106.67,54979.0,95.5821,95.7077,95.4744,95.6897,54979.0
2015-06-04 13:30:00,106.68,106.86,106.63,106.72,36666.0,95.6987,95.8602,95.6538,95.7346,36666.0
2015-06-04 13:40:00,106.73,106.78,106.48,106.5,29209.0,95.7435,95.7884,95.5193,95.5372,29209.0
2015-06-04 13:50:00,106.54,106.65,106.25,106.39,36346.0,95.5731,95.6718,95.313,95.4385,36346.0
2015-06-04 14:00:00,106.38,106.4,105.91,105.97,88926.0,95.4296,95.4475,95.008,95.0618,88926.0
2015-06-04 14:10:00,106.0,106.38,106.0,106.23,40646.0,95.0887,95.4296,95.0887,95.295,40646.0
2015-06-04 14:20:00,106.24,106.59,106.21,106.25,67549.0,95.304,95.618,95.2771,95.313,67549.0
2015-06-04 14:30:00,106.27,106.44,106.19,106.34,31796.0,95.3309,95.4834,95.2591,95.3937,31796.0
2015-06-04 14:40:00,106.33,106.74,106.33,106.74,32693.0,95.3847,95.7525,95.3847,95.7525,32693.0
2015-06-04 14:50:00,106.75,106.79,106.56,106.75,36550.0,95.7615,95.7974,95.591,95.7615,36550.0
2015-06-04 15:00:00,106.75,107.01,106.73,106.8,45500.0,95.7615,95.9947,95.7435,95.8063,45500.0
2015-06-04 15:10:00,106.85,106.93,106.65,106.67,41549.0,95.8512,95.923,95.6718,95.6897,41549.0
2015-06-04 15:20:00,106.72,106.87,106.6,106.74,26685.0,95.7346,95.8691,95.6269,95.7525,26685.0
2015-06-04 15:30:00,106.74,106.8,106.64,106.75,57593.0,95.7525,95.8063,95.6628,95.7615,57593.0
2015-06-04 15:40:00,106.74,106.77,106.63,106.68,80092.0,95.7525,95.7794,95.6538,95.6987,80092.0
2015-06-04 15:50:00,106.67,106.75,106.54,106.72,161310.0,95.6897,95.7615,95.5731,95.7346,161310.0
2015-06-05 09:30:00,106.41,107.0,106.1,106.24,103229.0,95.4565,95.9857,95.1784,95.304,103229.0
2015-06-05 09:40:00,106.23,106.5,105.87,106.29,97998.0,95.295,95.5372,94.9721,95.3488,97998.0
2015-06-05 09:50:00,106.35,106.74,106.2,106.6,49639.0,95.4027,95.7525,95.2681,95.6269,49639.0
2015-06-05 10:00:00,106.66,107.19,106.58,106.96,59274.0,95.6807,96.1562,95.609,95.9499,59274.0
2015-06-05 10:10:00,106.96,107.15,106.77,107.15,42702.0,95.9499,96.1203,95.7794,96.1203,42702.0
2015-06-05 10:20:00,107.2,107.37,106.91,106.94,45109.0,96.1652,96.3177,95.905,95.9319,45109.0
2015-06-05 10:30:00,106.95,107.37,106.92,107.25,51327.0,95.9409,96.3177,95.914,96.21,51327.0
2015-06-05 10:40:00,107.29,107.32,106.81,106.99,54396.0,96.2459,96.2728,95.8153,95.9768,54396.0
2015-06-05 10:50:00,106.99,107.01,106.74,106.85,30865.0,95.9768,95.9947,95.7525,95.8512,30865.0
2015-06-05 11:00:00,106.85,107.03,106.79,106.97,34183.0,95.8512,96.0127,95.7974,95.9588,34183.0
2015-06-05 11:10:00,106.97,107.03,106.83,107.0,58624.0,95.9588,96.0127,95.8332,95.9857,58624.0
2015-06-05 11:20:00,107.0,107.04,106.9,106.99,58128.0,95.9857,96.0216,95.896,95.9768,58128.0
2015-06-05 11:30:00,107.0,107.01,106.81,107.0,18906.0,95.9857,95.9947,95.8153,95.9857,18906.0
2015-06-05 11:40:00,107.0,107.08,106.86,106.9,48396.0,95.9857,96.0575,95.8602,95.896,48396.0
2015-06-05 11:50:00,106.92,107.35,106.88,107.32,29497.0,95.914,96.2997,95.8781,96.2728,29497.0
2015-06-05 12:00:00,107.26,107.51,107.22,107.49,26744.0,96.219,96.4433,96.1831,96.4253,26744.0
2015-06-05 12:10:00,107.51,107.65,107.45,107.54,21774.0,96.4433,96.5688,96.3894,96.4702,21774.0
2015-06-05 12:20:00,107.58,107.64,106.91,106.91,90374.0,96.506,96.5599,95.905,95.905,90374.0
2015-06-05 12:30:00,106.98,107.06,106.84,107.01,33527.0,95.9678,96.0396,95.8422,95.9947,33527.0
2015-06-05 12:40:00,106.98,107.1,106.95,107.1,37225.0,95.9678,96.0755,95.9409,96.0755,37225.0
2015-06-05 12:50:00,107.08,107.21,107.04,107.13,18668.0,96.0575,96.1741,96.0216,96.1024,18668.0
2015-06-05 13:00:00,107.13,107.28,107.1,107.16,17707.0,96.1024,96.2369,96.0755,96.1293,17707.0
2015-06-05 13:10:00,107.14,107.14,106.91,107.1,18890.0,96.1113,96.1113,95.905,96.0755,18890.0
2015-06-05 13:20:00,107.1,107.28,106.96,107.22,92417.0,96.0755,96.2369,95.9499,96.1831,92417.0
2015-06-05 13:30:00,107.25,107.28,107.18,107.2,29153.0,96.21,96.2369,96.1472,96.1652,29153.0
2015-06-05 13:40:00,107.19,107.25,107.07,107.07,13245.0,96.1562,96.21,96.0485,96.0485,13245.0
2015-06-05 13:50:00,107.09,107.18,106.86,106.88,53526.0,96.0665,96.1472,95.8602,95.8781,53526.0
2015-06-05 14:00:00,106.84,107.02,106.84,107.01,46626.0,95.8422,96.0037,95.8422,95.9947,46626.0
2015-06-05 14:10:00,106.99,107.03,106.92,107.01,65685.0,95.9768,96.0127,95.914,95.9947,65685.0
2015-06-05 14:20:00,107.0,107.0,106.84,107.0,23458.0,95.9857,95.9857,95.8422,95.9857,23458.0
2015-06-05 14:30:00,107.01,107.01,106.93,106.94,47180.0,95.9947,95.9947,95.923,95.9319,47180.0
2015-06-05 14:40:00,106.96,106.99,106.82,106.93,14516.0,95.9499,95.9768,95.8243,95.923,14516.0
2015-06-05 14:50:00,106.93,107.0,106.88,106.96,27402.0,95.923,95.9857,95.8781,95.9499,27402.0
2015-06-05 15:00:00,106.99,107.01,106.93,106.98,39689.0,95.9768,95.9947,95.923,95.9678,39689.0
2015-06-05 15:10:00,106.96,107.01,106.93,106.93,48738.0,95.9499,95.9947,95.923,95.923,48738.0
2015-06-05 15:20:00,106.93,107.01,106.92,107.0,59238.0,95.923,95.9947,95.914,95.9857,59238.0
2015-06-05 15:30:00,106.99,107.02,106.86,106.86,83523.0,95.9768,96.0037,95.8602,95.8602,83523.0
2015-06-05 15:40:00,106.86,106.96,106.76,106.86,74332.0,95.8602,95.9499,95.7705,95.8602,74332.0
2015-06-05 15:50:00,106.85,107.0,106.85,106.99,96201.0,95.8512,95.9857,95.8512,95.9768,96201.0
2015-06-08 09:30:00,107.02,107.12,106.36,106.43,67353.0,96.0037,96.0934,95.4116,95.4744,67353.0
2015-06-08 09:40:00,106.65,106.65,106.1,106.36,30747.0,95.6718,95.6718,95.1784,95.4116,30747.0
2015-06-08 09:50:00,106.37,106.37,105.57,105.65,73574.0,95.4206,95.4206,94.7029,94.7747,73574.0
2015-06-08 10:00:00,105.66,105.74,105.31,105.33,63511.0,94.7837,94.8554,94.4697,94.4877,63511.0
2015-06-08 10:10:00,105.35,105.36,104.81,104.82,135321.0,94.5056,94.5146,94.0212,94.0302,135321.0
2015-06-08 10:20:00,104.82,105.15,104.76,104.93,63822.0,94.0302,94.3262,93.9763,94.1288,63822.0
2015-06-08 10:30:00,104.91,105.0,104.6,104.73,58734.0,94.1109,94.1916,93.8328,93.9494,58734.0
2015-06-08 10:40:00,104.71,104.87,104.46,104.56,57820.0,93.9315,94.075,93.7072,93.7969,57820.0
2015-06-08 10:50:00,104.51,104.7,104.46,104.51,59388.0,93.7521,93.9225,93.7072,93.7521,59388.0
2015-06-08 11:00:00,104.54,104.76,104.48,104.5,32434.0,93.779,93.9763,93.7252,93.7431,32434.0
2015-06-08 11:10:00,104.52,104.58,104.16,104.22,45253.0,93.761,93.8149,93.4381,93.4919,45253.0
2015-06-08 11:20:00,104.25,104.57,104.2,104.21,40675.0,93.5188,93.8059,93.474,93.4829,40675.0
2015-06-08 11:30:00,104.2,104.35,103.94,104.28,66174.0,93.474,93.6085,93.2407,93.5457,66174.0
2015-06-08 11:40:00,104.24,104.24,103.91,104.12,37629.0,93.5099,93.5099,93.2138,93.4022,37629.0
2015-06-08 11:50:00,104.13,104.14,103.96,104.06,52582.0,93.4112,93.4201,93.2587,93.3484,52582.0
2015-06-08 12:00:00,104.09,104.11,103.91,104.02,27559.0,93.3753,93.3932,93.2138,93.3125,27559.0
2015-06-08 12:10:00,104.05,104.41,104.04,104.32,67022.0,93.3394,93.6624,93.3304,93.5816,67022.0
2015-06-08 12:20:00,104.31,104.52,104.3,104.5,28650.0,93.5726,93.761,93.5637,93.7431,28650.0
2015-06-08 12:30:00,104.52,104.55,104.36,104.52,37947.0,93.761,93.7879,93.6175,93.761,37947.0
2015-06-08 12:40:00,104.53,104.58,104.35,104.35,58974.0,93.77,93.8149,93.6085,93.6085,58974.0
2015-06-08 12:50:00,104.35,104.38,103.96,104.07,46703.0,93.6085,93.6354,93.2587,93.3574,46703.0
2015-06-08 13:00:00,104.05,104.13,103.95,104.08,32570.0,93.3394,93.4112,93.2497,93.3663,32570.0
2015-06-08 13:10:00,104.08,104.29,104.01,104.07,67143.0,93.3663,93.5547,93.3035,93.3574,67143.0
2015-06-08 13:20:00,104.05,104.25,104.01,104.18,53703.0,93.3394,93.5188,93.3035,93.456,53703.0
2015-06-08 13:30:00,104.16,104.2,103.97,104.08,118250.0,93.4381,93.474,93.2676,93.3663,118250.0
2015-06-08 13:40:00,104.08,104.15,104.01,104.1,24008.0,93.3663,93.4291,93.3035,93.3843,24008.0
2015-06-08 13:50:00,104.11,104.17,103.98,104.03,45365.0,93.3932,93.4471,93.2766,93.3215,45365.0
2015-06-08 14:00:00,104.04,104.04,103.6,103.74,56371.0,93.3304,93.3304,92.9357,93.0613,56371.0
2015-06-08 14:10:00,103.72,103.72,103.47,103.56,34277.0,93.0434,93.0434,92.8191,92.8999,34277.0
2015-06-08 14:20:00,103.54,103.83,103.54,103.64,59107.0,92.8819,93.1421,92.8819,92.9716,59107.0
2015-06-08 14:30:00,103.68,104.21,103.68,104.05,58473.0,93.0075,93.4829,93.0075,93.3394,58473.0
2015-06-08 14:40:00,104.05,104.15,103.92,104.03,50290.0,93.3394,93.4291,93.2228,93.3215,50290.0
2015-06-08 14:50:00,104.03,104.16,103.97,103.97,32757.0,93.3215,93.4381,93.2676,93.2676,32757.0
2015-06-08 15:00:00,103.94,104.06,103.79,103.9,47319.0,93.2407,93.3484,93.1062,93.2049,47319.0
2015-06-08 15:10:00,103.9,103.98,103.72,103.87,47824.0,93.2049,93.2766,93.0434,93.1779,47824.0
2015-06-08 15:20:00,103.87,103.88,103.49,103.58,70270.0,93.1779,93.1869,92.8371,92.9178,70270.0
2015-06-08 15:30:00,103.6,103.63,103.4,103.42,85518.0,92.9357,92.9626,92.7563,92.7743,85518.0
2015-06-08 15:40:00,103.43,103.94,103.42,103.94,103397.0,92.7832,93.2407,92.7743,93.2407,103397.0
2015-06-08 15:50:00,103.94,104.06,103.77,103.82,185407.0,93.2407,93.3484,93.0882,93.1331,185407.0
2015-06-09 09:30:00,103.15,103.58,102.72,103.1,129132.0,92.5321,92.9178,92.1463,92.4872,129132.0
2015-06-09 09:40:00,103.0,103.18,102.16,102.4,122365.0,92.3975,92.559,91.644,91.8593,122365.0
2015-06-09 09:50:00,102.44,102.81,102.21,102.23,84485.0,91.8951,92.2271,91.6888,91.7068,84485.0
2015-06-09 10:00:00,102.2,102.52,101.5,102.46,93720.0,91.6798,91.9669,91.0519,91.9131,93720.0
2015-06-09 10:10:00,102.42,102.78,102.09,102.19,63195.0,91.8772,92.2001,91.5812,91.6709,63195.0
2015-06-09 10:20:00,102.17,102.19,101.56,101.62,104212.0,91.6529,91.6709,91.1057,91.1595,104212.0
2015-06-09 10:30:00,101.59,101.71,101.15,101.21,217590.0,91.1326,91.2403,90.7379,90.7918,217590.0
2015-06-09 10:40:00,101.2,101.88,101.19,101.86,113374.0,90.7828,91.3928,90.7738,91.3748,113374.0
2015-06-09 10:50:00,101.89,103.0,101.89,102.98,179869.0,91.4018,92.3975,91.4018,92.3796,179869.0
2015-06-09 11:00:00,102.99,103.11,102.68,102.74,78014.0,92.3885,92.4962,92.1104,92.1643,78014.0
2015-06-09 11:10:00,102.72,103.45,102.7,103.0,63071.0,92.1463,92.8012,92.1284,92.3975,63071.0
2015-06-09 11:20:00,103.02,103.08,102.75,103.08,37430.0,92.4154,92.4693,92.1732,92.4693,37430.0
2015-06-09 11:30:00,103.11,103.66,103.1,103.54,72997.0,92.4962,92.9896,92.4872,92.8819,72997.0
2015-06-09 11:40:00,103.54,103.69,103.46,103.65,40423.0,92.8819,93.0165,92.8101,92.9806,40423.0
2015-06-09 11:50:00,103.63,103.87,103.62,103.73,57837.0,92.9626,93.1779,92.9537,93.0524,57837.0
2015-06-09 12:00:00,103.75,104.06,103.74,104.05,56128.0,93.0703,93.3484,93.0613,93.3394,56128.0
2015-06-09 12:10:00,104.05,104.05,103.71,103.75,64528.0,93.3394,93.3394,93.0344,93.0703,64528.0
2015-06-09 12:20:00,103.73,103.99,103.71,103.96,22094.0,93.0524,93.2856,93.0344,93.2587,22094.0
2015-06-09 12:30:00,103.97,103.97,103.48,103.57,29842.0,93.2676,93.2676,92.8281,92.9088,29842.0
2015-06-09 12:40:00,103.61,103.73,103.28,103.52,37715.0,92.9447,93.0524,92.6487,92.864,37715.0
2015-06-09 12:50:00,103.53,103.76,103.53,103.7,13992.0,92.8729,93.0793,92.8729,93.0254,13992.0
2015-06-09 13:00:00,103.71,103.89,103.67,103.67,15873.0,93.0344,93.1959,92.9985,92.9985,15873.0
2015-06-09 13:10:00,103.67,103.69,103.45,103.52,14759.0,92.9985,93.0165,92.8012,92.864,14759.0
2015-06-09 13:20:00,103.55,103.9,103.51,103.81,27479.0,92.8909,93.2049,92.855,93.1241,27479.0
2015-06-09 13:30:00,103.83,103.96,103.59,103.71,36245.0,93.1421,93.2587,92.9268,93.0344,36245.0
2015-06-09 13:40:00,103.69,103.8,103.58,103.8,24524.0,93.0165,93.1151,92.9178,93.1151,24524.0
2015-06-09 13:50:00,103.84,103.89,103.69,103.76,16207.0,93.151,93.1959,93.0165,93.0793,16207.0
2015-06-09 14:00:00,103.77,104.15,103.77,104.03,28377.0,93.0882,93.4291,93.0882,93.3215,28377.0
2015-06-09 14:10:00,104.0,104.19,103.71,103.8,38000.0,93.2946,93.465,93.0344,93.1151,38000.0
2015-06-09 14:20:00,103.8,103.87,103.74,103.8,41247.0,93.1151,93.1779,93.0613,93.1151,41247.0
2015-06-09 14:30:00,103.8,103.84,103.7,103.8,39638.0,93.1151,93.151,93.0254,93.1151,39638.0
2015-06-09 14:40:00,103.8,103.9,103.72,103.79,50784.0,93.1151,93.2049,93.0434,93.1062,50784.0
2015-06-09 14:50:00,103.8,103.86,103.69,103.79,62238.0,93.1151,93.169,93.0165,93.1062,62238.0
2015-06-09 15:00:00,103.79,103.81,103.58,103.66,50298.0,93.1062,93.1241,92.9178,92.9896,50298.0
2015-06-09 15:10:00,103.69,103.72,103.6,103.7,58621.0,93.0165,93.0434,92.9357,93.0254,58621.0
2015-06-09 15:20:00,103.68,103.71,103.53,103.69,51381.0,93.0075,93.0344,92.8729,93.0165,51381.0
2015-06-09 15:30:00,103.67,103.7,103.54,103.67,74223.0,92.9985,93.0254,92.8819,92.9985,74223.0
2015-06-09 15:40:00,103.68,103.74,103.65,103.74,60871.0,93.0075,93.0613,92.9806,93.0613,60871.0
2015-06-09 15:50:00,103.74,103.92,103.74,103.8,149689.0,93.0613,93.2228,93.0613,93.1151,149689.0
2015-06-10 09:30:00,106.32,106.32,104.82,105.54,139932.0,95.3757,95.3757,94.0302,94.676,139932.0
2015-06-10 09:40:00,105.5,105.79,105.0,105.0,115577.0,94.6402,94.9003,94.1916,94.1916,115577.0
2015-06-10 09:50:00,105.11,105.45,104.69,104.76,146457.0,94.2903,94.5953,93.9135,93.9763,146457.0
2015-06-10 10:00:00,104.76,105.21,104.6,104.89,161171.0,93.9763,94.38,93.8328,94.0929,161171.0
2015-06-10 10:10:00,104.84,105.86,104.84,105.82,83760.0,94.0481,94.9631,94.0481,94.9272,83760.0
2015-06-10 10:20:00,105.8,106.0,105.58,105.81,81517.0,94.9093,95.0887,94.7119,94.9182,81517.0
2015-06-10 10:30:00,105.82,105.94,105.62,105.69,51536.0,94.9272,95.0349,94.7478,94.8106,51536.0
2015-06-10 10:40:00,105.73,105.77,105.42,105.52,40741.0,94.8465,94.8824,94.5684,94.6581,40741.0
2015-06-10 10:50:00,105.53,105.98,105.44,105.96,33816.0,94.6671,95.0707,94.5863,95.0528,33816.0
2015-06-10 11:00:00,105.98,106.0,105.5,105.63,37313.0,95.0707,95.0887,94.6402,94.7568,37313.0
2015-06-10 11:10:00,105.63,106.09,105.61,105.84,66546.0,94.7568,95.1694,94.7388,94.9452,66546.0
2015-06-10 11:20:00,105.85,105.99,105.82,105.84,36959.0,94.9541,95.0797,94.9272,94.9452,36959.0
2015-06-10 11:30:00,105.86,105.88,105.51,105.61,29767.0,94.9631,94.981,94.6491,94.7388,29767.0
2015-06-10 11:40:00,105.63,105.75,105.5,105.54,43557.0,94.7568,94.8644,94.6402,94.676,43557.0
2015-06-10 11:50:00,105.54,105.63,105.38,105.41,22293.0,94.676,94.7568,94.5325,94.5594,22293.0
2015-06-10 12:00:00,105.41,105.76,105.38,105.55,13640.0,94.5594,94.8734,94.5325,94.685,13640.0
2015-06-10 12:10:00,105.53,105.56,105.4,105.43,18539.0,94.6671,94.694,94.5504,94.5774,18539.0
2015-06-10 12:20:00,105.44,105.55,105.19,105.28,23415.0,94.5863,94.685,94.3621,94.4428,23415.0
2015-06-10 12:30:00,105.23,105.36,105.11,105.17,16803.0,94.3979,94.5146,94.2903,94.3441,16803.0
2015-06-10 12:40:00,105.21,105.53,105.18,105.48,20743.0,94.38,94.6671,94.3531,94.6222,20743.0
2015-06-10 12:50:00,105.49,105.64,105.49,105.56,17483.0,94.6312,94.7657,94.6312,94.694,17483.0
2015-06-10 13:00:00,105.56,105.62,105.42,105.59,18645.0,94.694,94.7478,94.5684,94.7209,18645.0
2015-06-10 13:10:00,105.6,105.65,105.38,105.4,15928.0,94.7299,94.7747,94.5325,94.5504,15928.0
2015-06-10 13:20:00,105.41,105.54,105.34,105.49,19032.0,94.5594,94.676,94.4966,94.6312,19032.0
2015-06-10 13:30:00,105.48,105.74,105.43,105.66,26535.0,94.6222,94.8554,94.5774,94.7837,26535.0
2015-06-10 13:40:00,105.64,105.82,105.62,105.82,29640.0,94.7657,94.9272,94.7478,94.9272,29640.0
2015-06-10 13:50:00,105.78,105.97,105.73,105.95,28369.0,94.8913,95.0618,94.8465,95.0438,28369.0
2015-06-10 14:00:00,105.98,106.19,105.93,106.11,59545.0,95.0707,95.2591,95.0259,95.1874,59545.0
2015-06-10 14:10:00,106.1,106.14,105.95,106.12,37725.0,95.1784,95.2143,95.0438,95.1963,37725.0
2015-06-10 14:20:00,106.14,106.14,105.95,105.95,18185.0,95.2143,95.2143,95.0438,95.0438,18185.0
2015-06-10 14:30:00,105.97,105.98,105.74,105.87,21780.0,95.0618,95.0707,94.8554,94.9721,21780.0
2015-06-10 14:40:00,105.85,105.85,105.56,105.56,29576.0,94.9541,94.9541,94.694,94.694,29576.0
2015-06-10 14:50:00,105.57,105.85,105.54,105.83,34823.0,94.7029,94.9541,94.676,94.9362,34823.0
2015-06-10 15:00:00,105.88,105.88,105.7,105.72,63809.0,94.981,94.981,94.8196,94.8375,63809.0
2015-06-10 15:10:00,105.69,105.86,105.68,105.83,49037.0,94.8106,94.9631,94.8016,94.9362,49037.0
2015-06-10 15:20:00,105.84,105.87,105.62,105.62,52687.0,94.9452,94.9721,94.7478,94.7478,52687.0
2015-06-10 15:30:00,105.62,105.75,105.43,105.43,53357.0,94.7478,94.8644,94.5774,94.5774,53357.0
2015-06-10 15:40:00,105.43,105.64,105.42,105.55,60346.0,94.5774,94.7657,94.5684,94.685,60346.0
2015-06-10 15:50:00,105.56,105.63,105.3,105.3,131858.0,94.694,94.7568,94.4607,94.4607,131858.0
2015-06-11 09:30:00,104.95,105.5,104.95,105.46,113607.0,94.1468,94.6402,94.1468,94.6043,113607.0
2015-06-11 09:40:00,105.46,105.47,105.01,105.15,45633.0,94.6043,94.6132,94.2006,94.3262,45633.0
2015-06-11 09:50:00,105.15,105.47,105.06,105.36,42247.0,94.3262,94.6132,94.2454,94.5146,42247.0
2015-06-11 10:00:00,105.39,105.6,105.22,105.3,41526.0,94.5415,94.7299,94.389,94.4607,41526.0
2015-06-11 10:10:00,105.33,105.35,105.22,105.31,31361.0,94.4877,94.5056,94.389,94.4697,31361.0
2015-06-11 10:20:00,105.31,105.32,104.97,105.21,28041.0,94.4697,94.4787,94.1647,94.38,28041.0
2015-06-11 10:30:00,105.18,105.2,104.58,104.69,28864.0,94.3531,94.371,93.8149,93.9135,28864.0
2015-06-11 10:40:00,104.67,105.1,104.67,104.83,34906.0,93.8956,94.2813,93.8956,94.0391,34906.0
2015-06-11 10:50:00,104.79,104.86,104.51,104.51,24488.0,94.0032,94.066,93.7521,93.7521,24488.0
2015-06-11 11:00:00,104.52,104.59,104.27,104.48,38932.0,93.761,93.8238,93.5368,93.7252,38932.0
2015-06-11 11:10:00,104.52,104.55,104.2,104.24,21907.0,93.761,93.7879,93.474,93.5099,21907.0
2015-06-11 11:20:00,104.26,104.36,104.17,104.29,21297.0,93.5278,93.6175,93.4471,93.5547,21297.0
2015-06-11 11:30:00,104.29,104.32,104.17,104.26,29940.0,93.5547,93.5816,93.4471,93.5278,29940.0
2015-06-11 11:40:00,104.25,104.29,104.07,104.22,32263.0,93.5188,93.5547,93.3574,93.4919,32263.0
2015-06-11 11:50:00,104.2,104.26,104.08,104.08,25043.0,93.474,93.5278,93.3663,93.3663,25043.0
2015-06-11 12:00:00,104.08,104.24,104.05,104.14,23963.0,93.3663,93.5099,93.3394,93.4201,23963.0
2015-06-11 12:10:00,104.13,104.24,103.96,104.05,21054.0,93.4112,93.5099,93.2587,93.3394,21054.0
2015-06-11 12:20:00,104.04,104.14,103.87,103.93,27437.0,93.3304,93.4201,93.1779,93.2318,27437.0
2015-06-11 12:30:00,103.93,104.01,103.87,103.93,16369.0,93.2318,93.3035,93.1779,93.2318,16369.0
2015-06-11 12:40:00,103.92,104.0,103.69,103.73,31883.0,93.2228,93.2946,93.0165,93.0524,31883.0
2015-06-11 12:50:00,103.74,104.07,103.71,104.03,10731.0,93.0613,93.3574,93.0344,93.3215,10731.0
2015-06-11 13:00:00,104.04,104.29,104.04,104.26,23555.0,93.3304,93.5547,93.3304,93.5278,23555.0
2015-06-11 13:10:00,104.23,104.32,104.1,104.14,17943.0,93.5009,93.5816,93.3843,93.4201,17943.0
2015-06-11 13:20:00,104.17,104.3,104.11,104.16,34455.0,93.4471,93.5637,93.3932,93.4381,34455.0
2015-06-11 13:30:00,104.15,104.4,104.11,104.39,19608.0,93.4291,93.6534,93.3932,93.6444,19608.0
2015-06-11 13:40:00,104.38,104.75,104.38,104.71,29315.0,93.6354,93.9674,93.6354,93.9315,29315.0
2015-06-11 13:50:00,104.71,104.76,104.62,104.69,42007.0,93.9315,93.9763,93.8507,93.9135,42007.0
2015-06-11 14:00:00,104.69,104.78,104.68,104.69,25374.0,93.9135,93.9943,93.9046,93.9135,25374.0
2015-06-11 14:10:00,104.7,104.76,104.6,104.66,22302.0,93.9225,93.9763,93.8328,93.8866,22302.0
2015-06-11 14:20:00,104.67,104.77,104.66,104.72,23843.0,93.8956,93.9853,93.8866,93.9404,23843.0
2015-06-11 14:30:00,104.71,104.93,104.66,104.93,16373.0,93.9315,94.1288,93.8866,94.1288,16373.0
2015-06-11 14:40:00,104.89,104.92,104.67,104.69,16869.0,94.0929,94.1199,93.8956,93.9135,16869.0
2015-06-11 14:50:00,104.67,104.83,104.61,104.78,19783.0,93.8956,94.0391,93.8418,93.9943,19783.0
2015-06-11 15:00:00,104.79,104.9,104.75,104.85,14850.0,94.0032,94.1019,93.9674,94.0571,14850.0
2015-06-11 15:10:00,104.85,104.94,104.78,104.81,22539.0,94.0571,94.1378,93.9943,94.0212,22539.0
2015-06-11 15:20:00,104.8,104.83,104.75,104.78,22082.0,94.0122,94.0391,93.9674,93.9943,22082.0
2015-06-11 15:30:00,104.78,104.8,104.61,104.64,24458.0,93.9943,94.0122,93.8418,93.8687,24458.0
2015-06-11 15:40:00,104.62,104.66,104.57,104.63,41608.0,93.8507,93.8866,93.8059,93.8597,41608.0
2015-06-11 15:50:00,104.61,104.73,104.51,104.69,158581.0,93.8418,93.9494,93.7521,93.9135,158581.0
2015-06-12 09:30:00,103.53,104.47,103.5,103.8,109638.0,92.8729,93.7162,92.846,93.1151,109638.0
2015-06-12 09:40:00,103.8,103.92,103.52,103.63,56798.0,93.1151,93.2228,92.864,92.9626,56798.0
2015-06-12 09:50:00,103.64,103.86,103.56,103.69,66513.0,92.9716,93.169,92.8999,93.0165,66513.0
2015-06-12 10:00:00,103.69,104.22,103.69,104.19,27248.0,93.0165,93.4919,93.0165,93.465,27248.0
2015-06-12 10:10:00,104.17,104.22,103.9,104.01,21814.0,93.4471,93.4919,93.2049,93.3035,21814.0
2015-06-12 10:20:00,104.08,104.09,103.77,103.79,40648.0,93.3663,93.3753,93.0882,93.1062,40648.0
2015-06-12 10:30:00,103.77,103.85,103.41,103.54,46364.0,93.0882,93.16,92.7653,92.8819,46364.0
2015-06-12 10:40:00,103.57,104.0,103.55,103.94,34538.0,92.9088,93.2946,92.8909,93.2407,34538.0
2015-06-12 10:50:00,103.96,104.1,103.68,103.73,39709.0,93.2587,93.3843,93.0075,93.0524,39709.0
2015-06-12 11:00:00,103.73,103.99,103.6,103.95,14882.0,93.0524,93.2856,92.9357,93.2497,14882.0
2015-06-12 11:10:00,103.89,104.1,103.83,104.04,30442.0,93.1959,93.3843,93.1421,93.3304,30442.0
2015-06-12 11:20:00,104.07,104.1,103.86,103.98,33031.0,93.3574,93.3843,93.169,93.2766,33031.0
2015-06-12 11:30:00,104.03,104.06,103.87,104.0,27953.0,93.3215,93.3484,93.1779,93.2946,27953.0
2015-06-12 11:40:00,104.03,104.1,103.75,103.88,23863.0,93.3215,93.3843,93.0703,93.1869,23863.0
2015-06-12 11:50:00,103.92,104.05,103.9,103.94,18600.0,93.2228,93.3394,93.2049,93.2407,18600.0
2015-06-12 12:00:00,103.95,104.04,103.9,103.93,23863.0,93.2497,93.3304,93.2049,93.2318,23863.0
2015-06-12 12:10:00,103.91,103.96,103.73,103.92,29737.0,93.2138,93.2587,93.0524,93.2228,29737.0
2015-06-12 12:20:00,103.91,104.21,103.86,104.06,16142.0,93.2138,93.4829,93.169,93.3484,16142.0
2015-06-12 12:30:00,104.06,104.25,103.84,103.84,29487.0,93.3484,93.5188,93.151,93.151,29487.0
2015-06-12 12:40:00,103.86,103.93,103.65,103.65,22954.0,93.169,93.2318,92.9806,92.9806,22954.0
2015-06-12 12:50:00,103.65,103.74,103.43,103.56,48725.0,92.9806,93.0613,92.7832,92.8999,48725.0
2015-06-12 13:00:00,103.55,103.82,103.51,103.71,18519.0,92.8909,93.1331,92.855,93.0344,18519.0
2015-06-12 13:10:00,103.71,103.86,103.64,103.85,13486.0,93.0344,93.169,92.9716,93.16,13486.0
2015-06-12 13:20:00,103.86,103.9,103.79,103.85,24393.0,93.169,93.2049,93.1062,93.16,24393.0
2015-06-12 13:30:00,103.84,103.95,103.76,103.91,30227.0,93.151,93.2497,93.0793,93.2138,30227.0
2015-06-12 13:40:00,103.91,103.96,103.75,103.88,21459.0,93.2138,93.2587,93.0703,93.1869,21459.0
2015-06-12 13:50:00,103.88,103.96,103.81,103.88,23828.0,93.1869,93.2587,93.1241,93.1869,23828.0
2015-06-12 14:00:00,103.89,103.97,103.75,103.75,29552.0,93.1959,93.2676,93.0703,93.0703,29552.0
2015-06-12 14:10:00,103.75,103.95,103.75,103.9,33943.0,93.0703,93.2497,93.0703,93.2049,33943.0
2015-06-12 14:20:00,103.9,103.91,103.76,103.81,34409.0,93.2049,93.2138,93.0793,93.1241,34409.0
2015-06-12 14:30:00,103.81,103.89,103.63,103.73,25879.0,93.1241,93.1959,92.9626,93.0524,25879.0
2015-06-12 14:40:00,103.71,103.89,103.68,103.8,17602.0,93.0344,93.1959,93.0075,93.1151,17602.0
2015-06-12 14:50:00,103.8,103.9,103.72,103.8,18582.0,93.1151,93.2049,93.0434,93.1151,18582.0
2015-06-12 15:00:00,103.77,103.87,103.71,103.83,22600.0,93.0882,93.1779,93.0344,93.1421,22600.0
2015-06-12 15:10:00,103.83,103.93,103.8,103.87,35787.0,93.1421,93.2318,93.1151,93.1779,35787.0
2015-06-12 15:20:00,103.87,104.04,103.87,104.04,21477.0,93.1779,93.3304,93.1779,93.3304,21477.0
2015-06-12 15:30:00,104.04,104.05,103.86,103.88,31254.0,93.3304,93.3394,93.169,93.1869,31254.0
2015-06-12 15:40:00,103.86,103.9,103.77,103.84,33315.0,93.169,93.2049,93.0882,93.151,33315.0
2015-06-12 15:50:00,103.82,103.88,103.77,103.83,81009.0,93.1331,93.1869,93.0882,93.1421,81009.0
2015-06-15 09:30:00,102.67,103.17,102.0,102.72,184701.0,92.1015,92.55,91.5004,92.1463,184701.0
2015-06-15 09:40:00,102.72,102.83,101.63,101.66,136861.0,92.1463,92.245,91.1685,91.1954,136861.0
2015-06-15 09:50:00,101.64,102.46,101.43,102.37,114562.0,91.1775,91.9131,90.9891,91.8323,114562.0
2015-06-15 10:00:00,102.32,102.55,102.07,102.53,76609.0,91.7875,91.9938,91.5632,91.9759,76609.0
2015-06-15 10:10:00,102.56,102.71,102.3,102.58,88949.0,92.0028,92.1373,91.7696,92.0207,88949.0
2015-06-15 10:20:00,102.58,102.63,102.48,102.51,111922.0,92.0207,92.0656,91.931,91.9579,111922.0
2015-06-15 10:30:00,102.51,102.54,102.08,102.32,60102.0,91.9579,91.9848,91.5722,91.7875,60102.0
2015-06-15 10:40:00,102.31,102.41,102.17,102.2,38339.0,91.7785,91.8682,91.6529,91.6798,38339.0
2015-06-15 10:50:00,102.22,102.25,102.07,102.18,26198.0,91.6978,91.7247,91.5632,91.6619,26198.0
2015-06-15 11:00:00,102.22,102.43,102.18,102.34,56475.0,91.6978,91.8862,91.6619,91.8054,56475.0
2015-06-15 11:10:00,102.35,102.83,102.33,102.83,61938.0,91.8144,92.245,91.7965,92.245,61938.0
2015-06-15 11:20:00,102.85,102.93,102.43,102.44,36817.0,92.2629,92.3347,91.8862,91.8951,36817.0
2015-06-15 11:30:00,102.37,102.51,102.35,102.35,25482.0,91.8323,91.9579,91.8144,91.8144,25482.0
2015-06-15 11:40:00,102.36,102.51,102.31,102.35,40723.0,91.8234,91.9579,91.7785,91.8144,40723.0
2015-06-15 11:50:00,102.34,102.54,102.31,102.45,41459.0,91.8054,91.9848,91.7785,91.9041,41459.0
2015-06-15 12:00:00,102.44,102.6,102.32,102.34,34266.0,91.8951,92.0387,91.7875,91.8054,34266.0
2015-06-15 12:10:00,102.34,102.51,102.22,102.51,59710.0,91.8054,91.9579,91.6978,91.9579,59710.0
2015-06-15 12:20:00,102.51,102.6,102.37,102.44,31131.0,91.9579,92.0387,91.8323,91.8951,31131.0
2015-06-15 12:30:00,102.46,102.66,102.46,102.59,20037.0,91.9131,92.0925,91.9131,92.0297,20037.0
2015-06-15 12:40:00,102.57,102.62,102.42,102.5,27053.0,92.0118,92.0566,91.8772,91.949,27053.0
2015-06-15 12:50:00,102.5,102.6,102.46,102.55,26490.0,91.949,92.0387,91.9131,91.9938,26490.0
2015-06-15 13:00:00,102.54,102.56,102.4,102.43,15402.0,91.9848,92.0028,91.8593,91.8862,15402.0
2015-06-15 13:10:00,102.44,102.58,102.34,102.49,37405.0,91.8951,92.0207,91.8054,91.94,37405.0
2015-06-15 13:20:00,102.46,102.48,102.17,102.18,33140.0,91.9131,91.931,91.6529,91.6619,33140.0
2015-06-15 13:30:00,102.19,102.23,102.06,102.1,42908.0,91.6709,91.7068,91.5543,91.5901,42908.0
2015-06-15 13:40:00,102.09,102.1,101.99,102.08,41173.0,91.5812,91.5901,91.4915,91.5722,41173.0
2015-06-15 13:50:00,102.08,102.4,101.99,102.15,45424.0,91.5722,91.8593,91.4915,91.635,45424.0
2015-06-15 14:00:00,102.19,102.26,102.06,102.11,31123.0,91.6709,91.7337,91.5543,91.5991,31123.0
2015-06-15 14:10:00,102.13,102.41,102.11,102.37,40981.0,91.6171,91.8682,91.5991,91.8323,40981.0
2015-06-15 14:20:00,102.38,102.38,102.21,102.27,39498.0,91.8413,91.8413,91.6888,91.7426,39498.0
2015-06-15 14:30:00,102.28,102.44,102.26,102.36,43402.0,91.7516,91.8951,91.7337,91.8234,43402.0
2015-06-15 14:40:00,102.37,102.71,102.31,102.71,76877.0,91.8323,92.1373,91.7785,92.1373,76877.0
2015-06-15 14:50:00,102.71,102.78,102.37,102.41,60604.0,92.1373,92.2001,91.8323,91.8682,60604.0
2015-06-15 15:00:00,102.38,102.52,102.33,102.4,29349.0,91.8413,91.9669,91.7965,91.8593,29349.0
2015-06-15 15:10:00,102.39,102.49,102.3,102.32,44243.0,91.8503,91.94,91.7696,91.7875,44243.0
2015-06-15 15:20:00,102.3,102.44,102.28,102.42,46320.0,91.7696,91.8951,91.7516,91.8772,46320.0
2015-06-15 15:30:00,102.43,102.52,102.36,102.51,50850.0,91.8862,91.9669,91.8234,91.9579,50850.0
2015-06-15 15:40:00,102.51,102.83,102.5,102.76,80157.0,91.9579,92.245,91.949,92.1822,80157.0
2015-06-15 15:50:00,102.76,102.81,102.66,102.75,170733.0,92.1822,92.2271,92.0925,92.1732,170733.0
2015-06-16 09:30:00,103.24,103.24,102.11,102.39,99559.0,92.6128,92.6128,91.5991,91.8503,99559.0
2015-06-16 09:40:00,102.4,102.57,102.17,102.26,88741.0,91.8593,92.0118,91.6529,91.7337,88741.0
2015-06-16 09:50:00,102.3,102.32,101.63,101.98,63610.0,91.7696,91.7875,91.1685,91.4825,63610.0
2015-06-16 10:00:00,101.85,102.45,101.83,102.39,49820.0,91.3659,91.9041,91.3479,91.8503,49820.0
2015-06-16 10:10:00,102.38,102.45,101.85,102.4,70448.0,91.8413,91.9041,91.3659,91.8593,70448.0
2015-06-16 10:20:00,102.4,102.5,102.18,102.33,25527.0,91.8593,91.949,91.6619,91.7965,25527.0
2015-06-16 10:30:00,102.34,102.46,101.89,102.04,23122.0,91.8054,91.9131,91.4018,91.5363,23122.0
2015-06-16 10:40:00,102.11,102.35,101.85,102.07,30879.0,91.5991,91.8144,91.3659,91.5632,30879.0
2015-06-16 10:50:00,102.07,102.11,101.8,101.9,30079.0,91.5632,91.5991,91.321,91.4107,30079.0
2015-06-16 11:00:00,101.87,102.05,101.82,102.02,33744.0,91.3838,91.5453,91.339,91.5184,33744.0
2015-06-16 11:10:00,102.04,102.32,102.03,102.15,23389.0,91.5363,91.7875,91.5273,91.635,23389.0
2015-06-16 11:20:00,102.13,102.22,102.04,102.04,17833.0,91.6171,91.6978,91.5363,91.5363,17833.0
2015-06-16 11:30:00,102.05,102.16,101.94,102.05,24701.0,91.5453,91.644,91.4466,91.5453,24701.0
2015-06-16 11:40:00,102.05,102.16,101.96,102.0,27808.0,91.5453,91.644,91.4646,91.5004,27808.0
2015-06-16 11:50:00,102.01,102.1,101.85,101.98,33290.0,91.5094,91.5901,91.3659,91.4825,33290.0
2015-06-16 12:00:00,101.98,102.02,101.9,101.95,32246.0,91.4825,91.5184,91.4107,91.4556,32246.0
2015-06-16 12:10:00,101.92,102.16,101.92,102.16,39860.0,91.4287,91.644,91.4287,91.644,39860.0
2015-06-16 12:20:00,102.19,102.32,102.18,102.32,28791.0,91.6709,91.7875,91.6619,91.7875,28791.0
2015-06-16 12:30:00,102.36,102.69,102.34,102.5,38847.0,91.8234,92.1194,91.8054,91.949,38847.0
2015-06-16 12:40:00,102.56,102.77,102.56,102.75,62477.0,92.0028,92.1912,92.0028,92.1732,62477.0
2015-06-16 12:50:00,102.76,102.78,102.65,102.76,58817.0,92.1822,92.2001,92.0835,92.1822,58817.0
2015-06-16 13:00:00,102.76,102.96,102.72,102.95,35623.0,92.1822,92.3616,92.1463,92.3526,35623.0
2015-06-16 13:10:00,102.94,103.12,102.84,103.08,29990.0,92.3437,92.5051,92.254,92.4693,29990.0
2015-06-16 13:20:00,103.08,103.36,103.08,103.24,51108.0,92.4693,92.7204,92.4693,92.6128,51108.0
2015-06-16 13:30:00,103.27,103.35,103.07,103.07,35612.0,92.6397,92.7115,92.4603,92.4603,35612.0
2015-06-16 13:40:00,103.09,103.16,102.95,103.02,25116.0,92.4782,92.541,92.3526,92.4154,25116.0
2015-06-16 13:50:00,103.03,103.06,102.88,102.9,33749.0,92.4244,92.4513,92.2898,92.3078,33749.0
2015-06-16 14:00:00,102.93,103.0,102.76,102.79,31969.0,92.3347,92.3975,92.1822,92.2091,31969.0
2015-06-16 14:10:00,102.8,103.18,102.79,103.18,31430.0,92.2181,92.559,92.2091,92.559,31430.0
2015-06-16 14:20:00,103.17,103.25,103.03,103.25,35929.0,92.55,92.6218,92.4244,92.6218,35929.0
2015-06-16 14:30:00,103.23,103.32,103.17,103.23,32780.0,92.6038,92.6846,92.55,92.6038,32780.0
2015-06-16 14:40:00,103.25,103.3,103.01,103.15,31581.0,92.6218,92.6666,92.4065,92.5321,31581.0
2015-06-16 14:50:00,103.16,103.3,103.13,103.27,21513.0,92.541,92.6666,92.5141,92.6397,21513.0
2015-06-16 15:00:00,103.23,103.4,103.23,103.33,25997.0,92.6038,92.7563,92.6038,92.6935,25997.0
2015-06-16 15:10:00,103.35,103.46,103.25,103.27,35992.0,92.7115,92.8101,92.6218,92.6397,35992.0
2015-06-16 15:20:00,103.25,103.41,103.25,103.26,39821.0,92.6218,92.7653,92.6218,92.6307,39821.0
2015-06-16 15:30:00,103.27,103.3,103.14,103.23,37791.0,92.6397,92.6666,92.5231,92.6038,37791.0
2015-06-16 15:40:00,103.2,103.29,103.04,103.23,65109.0,92.5769,92.6576,92.4334,92.6038,65109.0
2015-06-16 15:50:00,103.22,103.28,103.04,103.17,99579.0,92.5949,92.6487,92.4334,92.55,99579.0
2015-06-17 09:30:00,103.21,103.88,103.21,103.26,53540.0,92.5859,93.1869,92.5859,92.6307,53540.0
2015-06-17 09:40:00,103.27,103.64,103.19,103.34,35679.0,92.6397,92.9716,92.5679,92.7025,35679.0
2015-06-17 09:50:00,103.34,103.36,103.04,103.29,25394.0,92.7025,92.7204,92.4334,92.6576,25394.0
2015-06-17 10:00:00,103.35,103.45,103.21,103.21,16530.0,92.7115,92.8012,92.5859,92.5859,16530.0
2015-06-17 10:10:00,103.22,103.37,103.2,103.28,39242.0,92.5949,92.7294,92.5769,92.6487,39242.0
2015-06-17 10:20:00,103.27,103.29,103.01,103.01,21163.0,92.6397,92.6576,92.4065,92.4065,21163.0
2015-06-17 10:30:00,103.01,103.04,102.76,102.79,23267.0,92.4065,92.4334,92.1822,92.2091,23267.0
2015-06-17 10:40:00,102.78,103.03,102.71,103.01,14187.0,92.2001,92.4244,92.1373,92.4065,14187.0
2015-06-17 10:50:00,103.03,103.08,102.85,103.02,16097.0,92.4244,92.4693,92.2629,92.4154,16097.0
2015-06-17 11:00:00,103.05,103.06,102.9,102.97,15190.0,92.4424,92.4513,92.3078,92.3706,15190.0
2015-06-17 11:10:00,102.98,103.03,102.75,102.91,15625.0,92.3796,92.4244,92.1732,92.3168,15625.0
2015-06-17 11:20:00,102.88,102.9,102.52,102.57,24539.0,92.2898,92.3078,91.9669,92.0118,24539.0
2015-06-17 11:30:00,102.54,102.65,102.49,102.65,32343.0,91.9848,92.0835,91.94,92.0835,32343.0
2015-06-17 11:40:00,102.64,102.69,102.55,102.59,20131.0,92.0746,92.1194,91.9938,92.0297,20131.0
2015-06-17 11:50:00,102.62,102.75,102.55,102.71,15217.0,92.0566,92.1732,91.9938,92.1373,15217.0
2015-06-17 12:00:00,102.69,102.74,102.52,102.62,23601.0,92.1194,92.1643,91.9669,92.0566,23601.0
2015-06-17 12:10:00,102.59,102.65,102.4,102.53,41677.0,92.0297,92.0835,91.8593,91.9759,41677.0
2015-06-17 12:20:00,102.53,102.75,102.5,102.75,21498.0,91.9759,92.1732,91.949,92.1732,21498.0
2015-06-17 12:30:00,102.73,102.77,102.59,102.61,14566.0,92.1553,92.1912,92.0297,92.0476,14566.0
2015-06-17 12:40:00,102.61,102.74,102.5,102.58,24576.0,92.0476,92.1643,91.949,92.0207,24576.0
2015-06-17 12:50:00,102.56,102.58,102.24,102.39,34311.0,92.0028,92.0207,91.7157,91.8503,34311.0
2015-06-17 13:00:00,102.37,102.58,102.29,102.4,29576.0,91.8323,92.0207,91.7606,91.8593,29576.0
2015-06-17 13:10:00,102.42,102.6,102.28,102.53,16901.0,91.8772,92.0387,91.7516,91.9759,16901.0
2015-06-17 13:20:00,102.51,102.57,102.4,102.4,16695.0,91.9579,92.0118,91.8593,91.8593,16695.0
2015-06-17 13:30:00,102.39,102.49,102.22,102.27,15870.0,91.8503,91.94,91.6978,91.7426,15870.0
2015-06-17 13:40:00,102.27,102.4,102.25,102.34,21805.0,91.7426,91.8593,91.7247,91.8054,21805.0
2015-06-17 13:50:00,102.35,102.41,102.17,102.28,26238.0,91.8144,91.8682,91.6529,91.7516,26238.0
2015-06-17 14:00:00,102.24,102.86,102.01,102.57,42870.0,91.7157,92.2719,91.5094,92.0118,42870.0
2015-06-17 14:10:00,102.51,102.67,102.39,102.41,51884.0,91.9579,92.1015,91.8503,91.8682,51884.0
2015-06-17 14:20:00,102.43,102.43,102.17,102.34,34052.0,91.8862,91.8862,91.6529,91.8054,34052.0
2015-06-17 14:30:00,102.32,102.91,102.3,102.91,69448.0,91.7875,92.3168,91.7696,92.3168,69448.0
2015-06-17 14:40:00,102.93,103.26,102.93,103.22,68089.0,92.3347,92.6307,92.3347,92.5949,68089.0
2015-06-17 14:50:00,103.17,103.2,102.65,102.74,77539.0,92.55,92.5769,92.0835,92.1643,77539.0
2015-06-17 15:00:00,102.74,102.82,102.59,102.61,49248.0,92.1643,92.236,92.0297,92.0476,49248.0
2015-06-17 15:10:00,102.62,102.8,102.53,102.53,54746.0,92.0566,92.2181,91.9759,91.9759,54746.0
2015-06-17 15:20:00,102.51,102.69,102.51,102.61,54799.0,91.9579,92.1194,91.9579,92.0476,54799.0
2015-06-17 15:30:00,102.61,102.64,102.49,102.51,74034.0,92.0476,92.0746,91.94,91.9579,74034.0
2015-06-17 15:40:00,102.51,102.51,102.2,102.24,92747.0,91.9579,91.9579,91.6798,91.7157,92747.0
2015-06-17 15:50:00,102.24,102.32,102.15,102.17,184324.0,91.7157,91.7875,91.635,91.6529,184324.0
2015-06-18 09:30:00,102.23,103.38,102.23,103.31,67883.0,91.7068,92.7384,91.7068,92.6756,67883.0
2015-06-18 09:40:00,103.25,103.31,102.75,102.78,43880.0,92.6218,92.6756,92.1732,92.2001,43880.0
2015-06-18 09:50:00,102.78,103.84,102.77,103.8,64632.0,92.2001,93.151,92.1912,93.1151,64632.0
2015-06-18 10:00:00,103.72,104.16,103.5,104.06,97586.0,93.0434,93.4381,92.846,93.3484,97586.0
2015-06-18 10:10:00,104.05,104.81,103.95,104.13,96937.0,93.3394,94.0212,93.2497,93.4112,96937.0
2015-06-18 10:20:00,104.13,104.63,104.05,104.2,79081.0,93.4112,93.8597,93.3394,93.474,79081.0
2015-06-18 10:30:00,104.16,104.51,104.11,104.47,63879.0,93.4381,93.7521,93.3932,93.7162,63879.0
2015-06-18 10:40:00,104.5,105.11,104.5,104.84,81422.0,93.7431,94.2903,93.7431,94.0481,81422.0
2015-06-18 10:50:00,104.87,105.32,104.73,104.98,80043.0,94.075,94.4787,93.9494,94.1737,80043.0
2015-06-18 11:00:00,105.01,105.49,104.97,105.25,50900.0,94.2006,94.6312,94.1647,94.4159,50900.0
2015-06-18 11:10:00,105.22,105.41,105.06,105.29,99222.0,94.389,94.5594,94.2454,94.4518,99222.0
2015-06-18 11:20:00,105.29,105.58,105.2,105.55,56867.0,94.4518,94.7119,94.371,94.685,56867.0
2015-06-18 11:30:00,105.55,105.59,105.39,105.54,38417.0,94.685,94.7209,94.5415,94.676,38417.0
2015-06-18 11:40:00,105.53,105.94,105.52,105.84,64687.0,94.6671,95.0349,94.6581,94.9452,64687.0
2015-06-18 11:50:00,105.87,105.9,105.49,105.76,82999.0,94.9721,94.999,94.6312,94.8734,82999.0
2015-06-18 12:00:00,105.77,105.8,105.52,105.58,52224.0,94.8824,94.9093,94.6581,94.7119,52224.0
2015-06-18 12:10:00,105.6,106.03,105.55,106.0,46484.0,94.7299,95.1156,94.685,95.0887,46484.0
2015-06-18 12:20:00,105.99,106.35,105.94,106.22,65795.0,95.0797,95.4027,95.0349,95.286,65795.0
2015-06-18 12:30:00,106.2,106.57,106.13,106.22,96396.0,95.2681,95.6,95.2053,95.286,96396.0
2015-06-18 12:40:00,106.24,106.29,105.75,105.77,62918.0,95.304,95.3488,94.8644,94.8824,62918.0
2015-06-18 12:50:00,105.76,105.88,105.62,105.81,41643.0,94.8734,94.981,94.7478,94.9182,41643.0
2015-06-18 13:00:00,105.82,106.06,105.72,105.72,44037.0,94.9272,95.1425,94.8375,94.8375,44037.0
2015-06-18 13:10:00,105.73,105.97,105.63,105.64,38782.0,94.8465,95.0618,94.7568,94.7657,38782.0
2015-06-18 13:20:00,105.62,105.68,105.42,105.62,44267.0,94.7478,94.8016,94.5684,94.7478,44267.0
2015-06-18 13:30:00,105.61,105.62,105.25,105.25,41318.0,94.7388,94.7478,94.4159,94.4159,41318.0
2015-06-18 13:40:00,105.25,105.57,105.23,105.39,33300.0,94.4159,94.7029,94.3979,94.5415,33300.0
2015-06-18 13:50:00,105.38,105.42,105.18,105.18,23122.0,94.5325,94.5684,94.3531,94.3531,23122.0
2015-06-18 14:00:00,105.22,105.41,105.17,105.31,32939.0,94.389,94.5594,94.3441,94.4697,32939.0
2015-06-18 14:10:00,105.31,105.55,105.29,105.49,28114.0,94.4697,94.685,94.4518,94.6312,28114.0
2015-06-18 14:20:00,105.52,105.65,105.45,105.52,33425.0,94.6581,94.7747,94.5953,94.6581,33425.0
2015-06-18 14:30:00,105.49,105.75,105.48,105.69,38007.0,94.6312,94.8644,94.6222,94.8106,38007.0
2015-06-18 14:40:00,105.69,105.71,105.46,105.57,32076.0,94.8106,94.8285,94.6043,94.7029,32076.0
2015-06-18 14:50:00,105.58,105.8,105.54,105.64,33277.0,94.7119,94.9093,94.676,94.7657,33277.0
2015-06-18 15:00:00,105.63,105.65,105.21,105.23,43686.0,94.7568,94.7747,94.38,94.3979,43686.0
2015-06-18 15:10:00,105.22,105.54,105.17,105.4,40338.0,94.389,94.676,94.3441,94.5504,40338.0
2015-06-18 15:20:00,105.39,105.55,105.38,105.53,45033.0,94.5415,94.685,94.5325,94.6671,45033.0
2015-06-18 15:30:00,105.55,105.6,105.17,105.2,65016.0,94.685,94.7299,94.3441,94.371,65016.0
2015-06-18 15:40:00,105.2,105.33,105.18,105.24,79307.0,94.371,94.4877,94.3531,94.4069,79307.0
2015-06-18 15:50:00,105.25,105.29,105.01,105.16,203243.0,94.4159,94.4518,94.2006,94.3352,203243.0
2015-06-19 09:30:00,105.21,105.49,104.76,104.76,240637.0,94.38,94.6312,93.9763,93.9763,240637.0
2015-06-19 09:40:00,104.83,105.07,104.28,104.28,68057.0,94.0391,94.2544,93.5457,93.5457,68057.0
2015-06-19 09:50:00,104.27,104.67,104.12,104.42,76842.0,93.5368,93.8956,93.4022,93.6713,76842.0
2015-06-19 10:00:00,104.49,104.68,104.19,104.34,100166.0,93.7341,93.9046,93.465,93.5996,100166.0
2015-06-19 10:10:00,104.33,104.46,103.82,104.12,94095.0,93.5906,93.7072,93.1331,93.4022,94095.0
2015-06-19 10:20:00,104.14,104.22,103.62,103.62,83147.0,93.4201,93.4919,92.9537,92.9537,83147.0
2015-06-19 10:30:00,103.61,103.89,103.42,103.62,51774.0,92.9447,93.1959,92.7743,92.9537,51774.0
2015-06-19 10:40:00,103.64,104.12,103.63,104.06,40652.0,92.9716,93.4022,92.9626,93.3484,40652.0
2015-06-19 10:50:00,104.1,104.25,103.94,104.18,35076.0,93.3843,93.5188,93.2407,93.456,35076.0
2015-06-19 11:00:00,104.17,104.24,103.92,104.09,30530.0,93.4471,93.5099,93.2228,93.3753,30530.0
2015-06-19 11:10:00,104.11,104.32,104.01,104.23,34905.0,93.3932,93.5816,93.3035,93.5009,34905.0
2015-06-19 11:20:00,104.23,104.24,103.88,104.01,39523.0,93.5009,93.5099,93.1869,93.3035,39523.0
2015-06-19 11:30:00,104.04,104.04,103.8,103.92,41197.0,93.3304,93.3304,93.1151,93.2228,41197.0
2015-06-19 11:40:00,103.95,103.96,103.4,103.58,42388.0,93.2497,93.2587,92.7563,92.9178,42388.0
2015-06-19 11:50:00,103.55,103.67,103.3,103.46,41934.0,92.8909,92.9985,92.6666,92.8101,41934.0
2015-06-19 12:00:00,103.45,103.49,103.1,103.23,45172.0,92.8012,92.8371,92.4872,92.6038,45172.0
2015-06-19 12:10:00,103.22,103.3,103.15,103.19,30370.0,92.5949,92.6666,92.5321,92.5679,30370.0
2015-06-19 12:20:00,103.17,103.38,103.12,103.25,38516.0,92.55,92.7384,92.5051,92.6218,38516.0
2015-06-19 12:30:00,103.27,103.28,103.05,103.2,65659.0,92.6397,92.6487,92.4424,92.5769,65659.0
2015-06-19 12:40:00,103.2,103.39,103.19,103.39,27424.0,92.5769,92.7474,92.5679,92.7474,27424.0
2015-06-19 12:50:00,103.38,103.41,103.26,103.31,24015.0,92.7384,92.7653,92.6307,92.6756,24015.0
2015-06-19 13:00:00,103.29,103.52,103.27,103.42,46269.0,92.6576,92.864,92.6397,92.7743,46269.0
2015-06-19 13:10:00,103.43,103.51,103.33,103.51,31228.0,92.7832,92.855,92.6935,92.855,31228.0
2015-06-19 13:20:00,103.5,103.52,103.41,103.41,31784.0,92.846,92.864,92.7653,92.7653,31784.0
2015-06-19 13:30:00,103.45,104.0,103.44,103.77,108621.0,92.8012,93.2946,92.7922,93.0882,108621.0
2015-06-19 13:40:00,103.76,104.0,103.66,103.72,32684.0,93.0793,93.2946,92.9896,93.0434,32684.0
2015-06-19 13:50:00,103.72,103.81,103.64,103.7,24175.0,93.0434,93.1241,92.9716,93.0254,24175.0
2015-06-19 14:00:00,103.71,103.74,103.35,103.37,38946.0,93.0344,93.0613,92.7115,92.7294,38946.0
2015-06-19 14:10:00,103.35,103.49,103.27,103.47,62900.0,92.7115,92.8371,92.6397,92.8191,62900.0
2015-06-19 14:20:00,103.48,103.7,103.25,103.39,125573.0,92.8281,93.0254,92.6218,92.7474,125573.0
2015-06-19 14:30:00,103.39,103.62,103.29,103.44,93830.0,92.7474,92.9537,92.6576,92.7922,93830.0
2015-06-19 14:40:00,103.44,103.58,103.21,103.23,86256.0,92.7922,92.9178,92.5859,92.6038,86256.0
2015-06-19 14:50:00,103.23,103.23,103.0,103.14,53654.0,92.6038,92.6038,92.3975,92.5231,53654.0
2015-06-19 15:00:00,103.19,103.43,103.04,103.42,91546.0,92.5679,92.7832,92.4334,92.7743,91546.0
2015-06-19 15:10:00,103.42,103.87,103.41,103.87,67796.0,92.7743,93.1779,92.7653,93.1779,67796.0
2015-06-19 15:20:00,103.88,104.16,103.75,103.99,73453.0,93.1869,93.4381,93.0703,93.2856,73453.0
2015-06-19 15:30:00,103.99,104.27,103.86,104.22,75582.0,93.2856,93.5368,93.169,93.4919,75582.0
2015-06-19 15:40:00,104.23,104.64,104.23,104.55,134660.0,93.5009,93.8687,93.5009,93.7879,134660.0
2015-06-19 15:50:00,104.57,104.9,104.52,104.62,367594.0,93.8059,94.1019,93.761,93.8507,367594.0
2015-06-22 09:30:00,105.79,106.44,105.47,105.71,127226.0,94.9003,95.4834,94.6132,94.8285,127226.0
2015-06-22 09:40:00,105.71,105.99,105.13,105.56,81099.0,94.8285,95.0797,94.3082,94.694,81099.0
2015-06-22 09:50:00,105.56,105.9,105.43,105.5,49896.0,94.694,94.999,94.5774,94.6402,49896.0
2015-06-22 10:00:00,105.5,105.64,105.3,105.57,50200.0,94.6402,94.7657,94.4607,94.7029,50200.0
2015-06-22 10:10:00,105.62,105.63,105.28,105.32,75222.0,94.7478,94.7568,94.4428,94.4787,75222.0
2015-06-22 10:20:00,105.29,105.32,104.66,104.67,48878.0,94.4518,94.4787,93.8866,93.8956,48878.0
2015-06-22 10:30:00,104.65,104.87,104.54,104.62,34361.0,93.8777,94.075,93.779,93.8507,34361.0
2015-06-22 10:40:00,104.6,104.69,104.36,104.43,70737.0,93.8328,93.9135,93.6175,93.6803,70737.0
2015-06-22 10:50:00,104.44,104.44,103.94,104.01,85160.0,93.6893,93.6893,93.2407,93.3035,85160.0
2015-06-22 11:00:00,104.0,104.32,103.74,104.14,65476.0,93.2946,93.5816,93.0613,93.4201,65476.0
2015-06-22 11:10:00,104.14,104.15,103.86,103.98,42911.0,93.4201,93.4291,93.169,93.2766,42911.0
2015-06-22 11:20:00,104.01,104.18,103.87,104.14,47730.0,93.3035,93.456,93.1779,93.4201,47730.0
2015-06-22 11:30:00,104.13,104.27,103.92,104.27,31486.0,93.4112,93.5368,93.2228,93.5368,31486.0
2015-06-22 11:40:00,104.26,104.36,104.16,104.33,20909.0,93.5278,93.6175,93.4381,93.5906,20909.0
2015-06-22 11:50:00,104.34,104.35,104.13,104.13,23457.0,93.5996,93.6085,93.4112,93.4112,23457.0
2015-06-22 12:00:00,104.1,104.25,104.07,104.15,19516.0,93.3843,93.5188,93.3574,93.4291,19516.0
2015-06-22 12:10:00,104.12,104.2,104.03,104.08,31796.0,93.4022,93.474,93.3215,93.3663,31796.0
2015-06-22 12:20:00,104.09,104.2,104.0,104.16,41341.0,93.3753,93.474,93.2946,93.4381,41341.0
2015-06-22 12:30:00,104.17,104.43,104.14,104.43,18220.0,93.4471,93.6803,93.4201,93.6803,18220.0
2015-06-22 12:40:00,104.41,104.5,104.13,104.37,13493.0,93.6624,93.7431,93.4112,93.6265,13493.0
2015-06-22 12:50:00,104.37,104.47,104.34,104.44,14905.0,93.6265,93.7162,93.5996,93.6893,14905.0
2015-06-22 13:00:00,104.42,104.43,104.06,104.17,35247.0,93.6713,93.6803,93.3484,93.4471,35247.0
2015-06-22 13:10:00,104.19,104.38,104.15,104.32,20419.0,93.465,93.6354,93.4291,93.5816,20419.0
2015-06-22 13:20:00,104.33,104.43,104.31,104.33,18695.0,93.5906,93.6803,93.5726,93.5906,18695.0
2015-06-22 13:30:00,104.38,104.56,104.28,104.56,26418.0,93.6354,93.7969,93.5457,93.7969,26418.0
2015-06-22 13:40:00,104.52,104.8,104.51,104.72,23784.0,93.761,94.0122,93.7521,93.9404,23784.0
2015-06-22 13:50:00,104.73,104.85,104.55,104.66,30016.0,93.9494,94.0571,93.7879,93.8866,30016.0
2015-06-22 14:00:00,104.65,104.75,104.56,104.74,35894.0,93.8777,93.9674,93.7969,93.9584,35894.0
2015-06-22 14:10:00,104.75,104.92,104.72,104.92,29629.0,93.9674,94.1199,93.9404,94.1199,29629.0
2015-06-22 14:20:00,104.92,105.01,104.82,104.98,22184.0,94.1199,94.2006,94.0302,94.1737,22184.0
2015-06-22 14:30:00,104.98,105.17,104.84,105.12,37289.0,94.1737,94.3441,94.0481,94.2993,37289.0
2015-06-22 14:40:00,105.12,105.25,104.93,104.98,54656.0,94.2993,94.4159,94.1288,94.1737,54656.0
2015-06-22 14:50:00,104.98,105.05,104.85,104.91,31479.0,94.1737,94.2365,94.0571,94.1109,31479.0
2015-06-22 15:00:00,104.91,104.91,104.78,104.78,34740.0,94.1109,94.1109,93.9943,93.9943,34740.0
2015-06-22 15:10:00,104.78,104.87,104.72,104.79,26579.0,93.9943,94.075,93.9404,94.0032,26579.0
2015-06-22 15:20:00,104.8,104.93,104.78,104.83,31787.0,94.0122,94.1288,93.9943,94.0391,31787.0
2015-06-22 15:30:00,104.84,104.86,104.68,104.74,36086.0,94.0481,94.066,93.9046,93.9584,36086.0
2015-06-22 15:40:00,104.75,104.85,104.55,104.55,49307.0,93.9674,94.0571,93.7879,93.7879,49307.0
2015-06-22 15:50:00,104.57,104.61,104.47,104.57,109998.0,93.8059,93.8418,93.7162,93.8059,109998.0
2015-06-23 09:30:00,105.36,105.7,105.12,105.37,157771.0,94.5146,94.8196,94.2993,94.5235,157771.0
2015-06-23 09:40:00,105.35,105.37,104.7,104.79,88396.0,94.5056,94.5235,93.9225,94.0032,88396.0
2015-06-23 09:50:00,104.82,104.85,104.32,104.32,47609.0,94.0302,94.0571,93.5816,93.5816,47609.0
2015-06-23 10:00:00,104.28,104.31,103.8,103.83,64858.0,93.5457,93.5726,93.1151,93.1421,64858.0
2015-06-23 10:10:00,103.82,104.08,103.63,103.69,49010.0,93.1331,93.3663,92.9626,93.0165,49010.0
2015-06-23 10:20:00,103.66,103.74,103.36,103.44,44220.0,92.9896,93.0613,92.7204,92.7922,44220.0
2015-06-23 10:30:00,103.41,103.68,103.4,103.51,26501.0,92.7653,93.0075,92.7563,92.855,26501.0
2015-06-23 10:40:00,103.47,103.49,103.14,103.26,42159.0,92.8191,92.8371,92.5231,92.6307,42159.0
2015-06-23 10:50:00,103.23,103.8,103.23,103.74,53201.0,92.6038,93.1151,92.6038,93.0613,53201.0
2015-06-23 11:00:00,103.74,103.81,103.56,103.72,27190.0,93.0613,93.1241,92.8999,93.0434,27190.0
2015-06-23 11:10:00,103.71,103.77,103.31,103.48,26588.0,93.0344,93.0882,92.6756,92.8281,26588.0
2015-06-23 11:20:00,103.48,103.71,103.4,103.69,17740.0,92.8281,93.0344,92.7563,93.0165,17740.0
2015-06-23 11:30:00,103.73,103.81,103.57,103.61,16639.0,93.0524,93.1241,92.9088,92.9447,16639.0
2015-06-23 11:40:00,103.62,103.78,103.52,103.64,18462.0,92.9537,93.0972,92.864,92.9716,18462.0
2015-06-23 11:50:00,103.63,103.75,103.4,103.42,11642.0,92.9626,93.0703,92.7563,92.7743,11642.0
2015-06-23 12:00:00,103.43,103.46,103.1,103.21,32155.0,92.7832,92.8101,92.4872,92.5859,32155.0
2015-06-23 12:10:00,103.21,103.45,103.13,103.29,52672.0,92.5859,92.8012,92.5141,92.6576,52672.0
2015-06-23 12:20:00,103.29,103.38,103.11,103.37,17391.0,92.6576,92.7384,92.4962,92.7294,17391.0
2015-06-23 12:30:00,103.35,103.38,103.11,103.11,31084.0,92.7115,92.7384,92.4962,92.4962,31084.0
2015-06-23 12:40:00,103.11,103.18,103.01,103.07,58661.0,92.4962,92.559,92.4065,92.4603,58661.0
2015-06-23 12:50:00,103.1,103.17,102.69,102.86,66838.0,92.4872,92.55,92.1194,92.2719,66838.0
2015-06-23 13:00:00,102.86,102.93,102.7,102.75,33764.0,92.2719,92.3347,92.1284,92.1732,33764.0
2015-06-23 13:10:00,102.75,103.0,102.7,102.7,78206.0,92.1732,92.3975,92.1284,92.1284,78206.0
2015-06-23 13:20:00,102.69,102.84,102.69,102.75,45838.0,92.1194,92.254,92.1194,92.1732,45838.0
2015-06-23 13:30:00,102.75,102.79,102.72,102.76,23530.0,92.1732,92.2091,92.1463,92.1822,23530.0
2015-06-23 13:40:00,102.79,102.91,102.74,102.76,20400.0,92.2091,92.3168,92.1643,92.1822,20400.0
2015-06-23 13:50:00,102.78,102.83,102.74,102.8,36930.0,92.2001,92.245,92.1643,92.2181,36930.0
2015-06-23 14:00:00,102.78,102.91,102.76,102.88,23078.0,92.2001,92.3168,92.1822,92.2898,23078.0
2015-06-23 14:10:00,102.91,102.91,102.76,102.82,17857.0,92.3168,92.3168,92.1822,92.236,17857.0
2015-06-23 14:20:00,102.84,102.94,102.77,102.92,28703.0,92.254,92.3437,92.1912,92.3257,28703.0
2015-06-23 14:30:00,102.92,103.08,102.8,103.0,83976.0,92.3257,92.4693,92.2181,92.3975,83976.0
2015-06-23 14:40:00,103.0,103.11,102.88,102.94,31324.0,92.3975,92.4962,92.2898,92.3437,31324.0
2015-06-23 14:50:00,102.96,102.99,102.85,102.89,63783.0,92.3616,92.3885,92.2629,92.2988,63783.0
2015-06-23 15:00:00,102.89,103.14,102.89,103.09,39137.0,92.2988,92.5231,92.2988,92.4782,39137.0
2015-06-23 15:10:00,103.1,103.18,102.98,103.03,60474.0,92.4872,92.559,92.3796,92.4244,60474.0
2015-06-23 15:20:00,103.02,103.22,103.0,103.18,59070.0,92.4154,92.5949,92.3975,92.559,59070.0
2015-06-23 15:30:00,103.15,103.47,103.14,103.4,91602.0,92.5321,92.8191,92.5231,92.7563,91602.0
2015-06-23 15:40:00,103.41,103.53,103.35,103.36,128535.0,92.7653,92.8729,92.7115,92.7204,128535.0
2015-06-23 15:50:00,103.47,103.51,103.32,103.42,212893.0,92.8191,92.855,92.6846,92.7743,212893.0
2015-06-24 09:30:00,103.43,103.64,103.0,103.62,81040.0,92.7832,92.9716,92.3975,92.9537,81040.0
2015-06-24 09:40:00,103.59,103.63,103.34,103.55,31800.0,92.9268,92.9626,92.7025,92.8909,31800.0
2015-06-24 09:50:00,103.56,103.96,103.51,103.92,50845.0,92.8999,93.2587,92.855,93.2228,50845.0
2015-06-24 10:00:00,103.93,104.2,103.42,103.45,52904.0,93.2318,93.474,92.7743,92.8012,52904.0
2015-06-24 10:10:00,103.46,103.7,103.25,103.37,89279.0,92.8101,93.0254,92.6218,92.7294,89279.0
2015-06-24 10:20:00,103.34,103.4,102.87,103.24,28438.0,92.7025,92.7563,92.2809,92.6128,28438.0
2015-06-24 10:30:00,103.28,103.52,103.05,103.12,29320.0,92.6487,92.864,92.4424,92.5051,29320.0
2015-06-24 10:40:00,103.12,103.37,103.0,103.17,15269.0,92.5051,92.7294,92.3975,92.55,15269.0
2015-06-24 10:50:00,103.19,103.39,103.08,103.29,39577.0,92.5679,92.7474,92.4693,92.6576,39577.0
2015-06-24 11:00:00,103.3,103.31,102.79,103.02,94332.0,92.6666,92.6756,92.2091,92.4154,94332.0
2015-06-24 11:10:00,103.06,103.14,102.79,102.92,34296.0,92.4513,92.5231,92.2091,92.3257,34296.0
2015-06-24 11:20:00,102.91,103.02,102.86,102.89,22570.0,92.3168,92.4154,92.2719,92.2988,22570.0
2015-06-24 11:30:00,102.88,102.9,102.77,102.78,21035.0,92.2898,92.3078,92.1912,92.2001,21035.0
2015-06-24 11:40:00,102.79,103.16,102.77,102.97,31694.0,92.2091,92.541,92.1912,92.3706,31694.0
2015-06-24 11:50:00,102.94,103.21,102.92,103.15,26858.0,92.3437,92.5859,92.3257,92.5321,26858.0
2015-06-24 12:00:00,103.17,103.3,103.09,103.21,50559.0,92.55,92.6666,92.4782,92.5859,50559.0
2015-06-24 12:10:00,103.22,103.46,103.15,103.23,39038.0,92.5949,92.8101,92.5321,92.6038,39038.0
2015-06-24 12:20:00,103.22,103.3,103.16,103.24,29635.0,92.5949,92.6666,92.541,92.6128,29635.0
2015-06-24 12:30:00,103.23,103.26,103.16,103.24,19910.0,92.6038,92.6307,92.541,92.6128,19910.0
2015-06-24 12:40:00,103.22,103.3,103.14,103.17,25373.0,92.5949,92.6666,92.5231,92.55,25373.0
2015-06-24 12:50:00,103.14,103.2,103.09,103.2,41758.0,92.5231,92.5769,92.4782,92.5769,41758.0
2015-06-24 13:00:00,103.17,103.28,103.12,103.23,13902.0,92.55,92.6487,92.5051,92.6038,13902.0
2015-06-24 13:10:00,103.24,103.26,103.1,103.17,11415.0,92.6128,92.6307,92.4872,92.55,11415.0
2015-06-24 13:20:00,103.17,103.21,103.06,103.17,81404.0,92.55,92.5859,92.4513,92.55,81404.0
2015-06-24 13:30:00,103.15,103.21,102.82,102.82,65443.0,92.5321,92.5859,92.236,92.236,65443.0
2015-06-24 13:40:00,102.82,102.93,102.76,102.91,27677.0,92.236,92.3347,92.1822,92.3168,27677.0
2015-06-24 13:50:00,102.9,102.98,102.79,102.91,24964.0,92.3078,92.3796,92.2091,92.3168,24964.0
2015-06-24 14:00:00,102.92,102.92,102.79,102.89,21118.0,92.3257,92.3257,92.2091,92.2988,21118.0
2015-06-24 14:10:00,102.86,102.88,102.71,102.8,30820.0,92.2719,92.2898,92.1373,92.2181,30820.0
2015-06-24 14:20:00,102.78,102.85,102.72,102.77,30236.0,92.2001,92.2629,92.1463,92.1912,30236.0
2015-06-24 14:30:00,102.77,103.0,102.76,102.94,29701.0,92.1912,92.3975,92.1822,92.3437,29701.0
2015-06-24 14:40:00,102.92,102.98,102.82,102.86,22823.0,92.3257,92.3796,92.236,92.2719,22823.0
2015-06-24 14:50:00,102.89,103.06,102.86,102.86,21908.0,92.2988,92.4513,92.2719,92.2719,21908.0
2015-06-24 15:00:00,102.84,102.93,102.75,102.81,35325.0,92.254,92.3347,92.1732,92.2271,35325.0
2015-06-24 15:10:00,102.81,102.85,102.76,102.77,47310.0,92.2271,92.2629,92.1822,92.1912,47310.0
2015-06-24 15:20:00,102.78,103.05,102.75,103.03,79112.0,92.2001,92.4424,92.1732,92.4244,79112.0
2015-06-24 15:30:00,103.04,103.12,102.97,102.97,61463.0,92.4334,92.5051,92.3706,92.3706,61463.0
2015-06-24 15:40:00,102.97,103.08,102.84,102.85,65785.0,92.3706,92.4693,92.254,92.2629,65785.0
2015-06-24 15:50:00,102.87,102.98,102.8,102.93,109916.0,92.2809,92.3796,92.2181,92.3347,109916.0
2015-06-25 09:30:00,103.37,103.6,102.67,103.18,63198.0,92.7294,92.9357,92.1015,92.559,63198.0
2015-06-25 09:40:00,103.23,103.38,102.99,103.26,25611.0,92.6038,92.7384,92.3885,92.6307,25611.0
2015-06-25 09:50:00,103.26,103.81,103.26,103.55,43350.0,92.6307,93.1241,92.6307,92.8909,43350.0
2015-06-25 10:00:00,103.62,103.76,103.32,103.49,26703.0,92.9537,93.0793,92.6846,92.8371,26703.0
2015-06-25 10:10:00,103.52,103.75,103.38,103.59,19116.0,92.864,93.0703,92.7384,92.9268,19116.0
2015-06-25 10:20:00,103.54,103.81,103.49,103.49,15678.0,92.8819,93.1241,92.8371,92.8371,15678.0
2015-06-25 10:30:00,103.52,103.6,103.08,103.16,81073.0,92.864,92.9357,92.4693,92.541,81073.0
2015-06-25 10:40:00,103.2,103.26,103.05,103.26,12105.0,92.5769,92.6307,92.4424,92.6307,12105.0
2015-06-25 10:50:00,103.31,103.65,103.31,103.65,15713.0,92.6756,92.9806,92.6756,92.9806,15713.0
2015-06-25 11:00:00,103.65,103.73,103.54,103.65,17888.0,92.9806,93.0524,92.8819,92.9806,17888.0
2015-06-25 11:10:00,103.61,103.78,103.61,103.77,20499.0,92.9447,93.0972,92.9447,93.0882,20499.0
2015-06-25 11:20:00,103.73,103.74,103.6,103.61,18648.0,93.0524,93.0613,92.9357,92.9447,18648.0
2015-06-25 11:30:00,103.64,103.82,103.6,103.75,18309.0,92.9716,93.1331,92.9357,93.0703,18309.0
2015-06-25 11:40:00,103.75,103.81,103.61,103.79,18519.0,93.0703,93.1241,92.9447,93.1062,18519.0
2015-06-25 11:50:00,103.77,103.83,103.7,103.74,17719.0,93.0882,93.1421,93.0254,93.0613,17719.0
2015-06-25 12:00:00,103.73,103.8,103.54,103.54,18676.0,93.0524,93.1151,92.8819,92.8819,18676.0
2015-06-25 12:10:00,103.5,103.65,103.39,103.42,17802.0,92.846,92.9806,92.7474,92.7743,17802.0
2015-06-25 12:20:00,103.44,103.44,103.27,103.34,14484.0,92.7922,92.7922,92.6397,92.7025,14484.0
2015-06-25 12:30:00,103.34,103.44,103.23,103.23,12493.0,92.7025,92.7922,92.6038,92.6038,12493.0
2015-06-25 12:40:00,103.24,103.38,103.22,103.38,10571.0,92.6128,92.7384,92.5949,92.7384,10571.0
2015-06-25 12:50:00,103.41,103.51,103.32,103.46,10577.0,92.7653,92.855,92.6846,92.8101,10577.0
2015-06-25 13:00:00,103.44,103.44,103.27,103.32,11627.0,92.7922,92.7922,92.6397,92.6846,11627.0
2015-06-25 13:10:00,103.34,103.45,103.28,103.28,13016.0,92.7025,92.8012,92.6487,92.6487,13016.0
2015-06-25 13:20:00,103.26,103.26,103.17,103.19,11800.0,92.6307,92.6307,92.55,92.5679,11800.0
2015-06-25 13:30:00,103.16,103.17,102.83,102.88,21317.0,92.541,92.55,92.245,92.2898,21317.0
2015-06-25 13:40:00,102.88,103.04,102.85,103.04,14056.0,92.2898,92.4334,92.2629,92.4334,14056.0
2015-06-25 13:50:00,102.99,103.07,102.92,102.94,21687.0,92.3885,92.4603,92.3257,92.3437,21687.0
2015-06-25 14:00:00,102.95,102.97,102.55,102.55,30114.0,92.3526,92.3706,91.9938,91.9938,30114.0
2015-06-25 14:10:00,102.55,102.68,102.48,102.63,25263.0,91.9938,92.1104,91.931,92.0656,25263.0
2015-06-25 14:20:00,102.57,102.57,102.21,102.29,38773.0,92.0118,92.0118,91.6888,91.7606,38773.0
2015-06-25 14:30:00,102.28,102.57,102.27,102.57,19534.0,91.7516,92.0118,91.7426,92.0118,19534.0
2015-06-25 14:40:00,102.56,102.72,102.52,102.65,22625.0,92.0028,92.1463,91.9669,92.0835,22625.0
2015-06-25 14:50:00,102.63,102.86,102.53,102.73,40146.0,92.0656,92.2719,91.9759,92.1553,40146.0
2015-06-25 15:00:00,102.71,102.99,102.65,102.94,22591.0,92.1373,92.3885,92.0835,92.3437,22591.0
2015-06-25 15:10:00,102.92,102.96,102.73,102.76,23830.0,92.3257,92.3616,92.1553,92.1822,23830.0
2015-06-25 15:20:00,102.81,102.88,102.78,102.86,14261.0,92.2271,92.2898,92.2001,92.2719,14261.0
2015-06-25 15:30:00,102.84,102.87,102.64,102.68,29522.0,92.254,92.2809,92.0746,92.1104,29522.0
2015-06-25 15:40:00,102.73,102.75,102.59,102.7,35786.0,92.1553,92.1732,92.0297,92.1284,35786.0
2015-06-25 15:50:00,102.7,102.75,102.61,102.62,109113.0,92.1284,92.1732,92.0476,92.0566,109113.0
2015-06-26 09:30:00,101.94,102.55,101.81,102.13,118564.0,91.4466,91.9938,91.33,91.6171,118564.0
2015-06-26 09:40:00,102.16,102.44,102.05,102.15,43706.0,91.644,91.8951,91.5453,91.635,43706.0
2015-06-26 09:50:00,102.19,102.78,102.15,102.46,42913.0,91.6709,92.2001,91.635,91.9131,42913.0
2015-06-26 10:00:00,102.46,102.88,102.31,102.67,43193.0,91.9131,92.2898,91.7785,92.1015,43193.0
2015-06-26 10:10:00,102.61,102.79,102.21,102.41,51065.0,92.0476,92.2091,91.6888,91.8682,51065.0
2015-06-26 10:20:00,102.38,102.45,102.03,102.21,53552.0,91.8413,91.9041,91.5273,91.6888,53552.0
2015-06-26 10:30:00,102.24,102.51,102.05,102.36,41250.0,91.7157,91.9579,91.5453,91.8234,41250.0
2015-06-26 10:40:00,102.42,102.49,102.05,102.06,74684.0,91.8772,91.94,91.5453,91.5543,74684.0
2015-06-26 10:50:00,102.06,102.06,101.5,101.5,86801.0,91.5543,91.5543,91.0519,91.0519,86801.0
2015-06-26 11:00:00,101.5,101.89,101.31,101.89,76694.0,91.0519,91.4018,90.8815,91.4018,76694.0
2015-06-26 11:10:00,101.91,101.97,101.61,101.95,56864.0,91.4197,91.4735,91.1506,91.4556,56864.0
2015-06-26 11:20:00,101.95,102.19,101.73,101.89,46635.0,91.4556,91.6709,91.2582,91.4018,46635.0
2015-06-26 11:30:00,101.92,102.13,101.81,101.81,24258.0,91.4287,91.6171,91.33,91.33,24258.0
2015-06-26 11:40:00,101.84,102.03,101.77,101.9,42954.0,91.3569,91.5273,91.2941,91.4107,42954.0
2015-06-26 11:50:00,101.88,102.1,101.75,101.76,70944.0,91.3928,91.5901,91.2762,91.2851,70944.0
2015-06-26 12:00:00,101.79,102.05,101.71,101.99,40768.0,91.3121,91.5453,91.2403,91.4915,40768.0
2015-06-26 12:10:00,102.0,102.15,101.91,102.11,29960.0,91.5004,91.635,91.4197,91.5991,29960.0
2015-06-26 12:20:00,102.05,102.11,101.53,101.64,25048.0,91.5453,91.5991,91.0788,91.1775,25048.0
2015-06-26 12:30:00,101.68,101.72,101.33,101.36,29495.0,91.2134,91.2493,90.8994,90.9263,29495.0
2015-06-26 12:40:00,101.35,101.46,100.81,101.0,84608.0,90.9173,91.016,90.4329,90.6034,84608.0
2015-06-26 12:50:00,101.0,101.03,100.4,100.42,66173.0,90.6034,90.6303,90.0651,90.0831,66173.0
2015-06-26 13:00:00,100.39,100.86,100.16,100.63,56934.0,90.0562,90.4778,89.8498,90.2715,56934.0
2015-06-26 13:10:00,100.59,100.74,100.34,100.64,38200.0,90.2356,90.3701,90.0113,90.2804,38200.0
2015-06-26 13:20:00,100.66,100.66,100.29,100.37,53225.0,90.2984,90.2984,89.9665,90.0382,53225.0
2015-06-26 13:30:00,100.34,100.68,100.27,100.67,92207.0,90.0113,90.3163,89.9485,90.3073,92207.0
2015-06-26 13:40:00,100.72,101.27,100.72,100.97,39966.0,90.3522,90.8456,90.3522,90.5765,39966.0
2015-06-26 13:50:00,101.04,101.06,100.72,100.75,27073.0,90.6393,90.6572,90.3522,90.3791,27073.0
2015-06-26 14:00:00,100.72,100.77,100.42,100.42,27706.0,90.3522,90.397,90.0831,90.0831,27706.0
2015-06-26 14:10:00,100.4,100.58,100.31,100.4,29180.0,90.0651,90.2266,89.9844,90.0651,29180.0
2015-06-26 14:20:00,100.42,100.54,100.32,100.52,24729.0,90.0831,90.1907,89.9934,90.1728,24729.0
2015-06-26 14:30:00,100.51,100.6,100.4,100.51,27800.0,90.1638,90.2445,90.0651,90.1638,27800.0
2015-06-26 14:40:00,100.51,100.53,100.2,100.44,42221.0,90.1638,90.1818,89.8857,90.101,42221.0
2015-06-26 14:50:00,100.43,100.51,100.31,100.41,49808.0,90.092,90.1638,89.9844,90.0741,49808.0
2015-06-26 15:00:00,100.43,100.74,100.36,100.62,48046.0,90.092,90.3701,90.0293,90.2625,48046.0
2015-06-26 15:10:00,100.63,100.74,100.51,100.63,59978.0,90.2715,90.3701,90.1638,90.2715,59978.0
2015-06-26 15:20:00,100.62,100.64,100.4,100.47,58438.0,90.2625,90.2804,90.0651,90.1279,58438.0
2015-06-26 15:30:00,100.46,100.49,100.21,100.22,62459.0,90.119,90.1459,89.8947,89.9037,62459.0
2015-06-26 15:40:00,100.22,100.47,100.17,100.28,72915.0,89.9037,90.1279,89.8588,89.9575,72915.0
2015-06-26 15:50:00,100.4,100.8,100.29,100.52,206595.0,90.0651,90.424,89.9665,90.1728,206595.0
2015-06-29 09:30:00,98.28,98.56,96.24,98.36,278691.0,88.1634,88.4145,86.3334,88.2351,278691.0
2015-06-29 09:40:00,98.35,99.4,98.04,99.4,132140.0,88.2262,89.1681,87.9481,89.1681,132140.0
2015-06-29 09:50:00,99.29,99.5,98.87,99.28,40294.0,89.0694,89.2578,88.6926,89.0604,40294.0
2015-06-29 10:00:00,99.32,99.95,99.1,99.83,49130.0,89.0963,89.6615,88.899,89.5538,49130.0
2015-06-29 10:10:00,99.82,99.9,99.43,99.44,37891.0,89.5448,89.6166,89.195,89.204,37891.0
2015-06-29 10:20:00,99.41,99.45,99.0,99.2,33082.0,89.177,89.2129,88.8092,88.9887,33082.0
2015-06-29 10:30:00,99.2,99.22,98.6,98.63,60565.0,88.9887,89.0066,88.4504,88.4773,60565.0
2015-06-29 10:40:00,98.6,99.0,98.6,98.61,34920.0,88.4504,88.8092,88.4504,88.4594,34920.0
2015-06-29 10:50:00,98.58,98.85,98.34,98.36,31903.0,88.4325,88.6747,88.2172,88.2351,31903.0
2015-06-29 11:00:00,98.38,98.58,97.9,98.12,55426.0,88.2531,88.4325,87.8225,88.0198,55426.0
2015-06-29 11:10:00,98.06,98.19,97.8,97.9,91319.0,87.966,88.0826,87.7328,87.8225,91319.0
2015-06-29 11:20:00,97.92,98.09,97.76,97.87,42336.0,87.8404,87.9929,87.6969,87.7956,42336.0
2015-06-29 11:30:00,97.9,97.94,97.56,97.7,56250.0,87.8225,87.8584,87.5175,87.6431,56250.0
2015-06-29 11:40:00,97.73,97.87,97.51,97.8,52726.0,87.67,87.7956,87.4726,87.7328,52726.0
2015-06-29 11:50:00,97.8,98.12,97.66,98.05,38200.0,87.7328,88.0198,87.6072,87.957,38200.0
2015-06-29 12:00:00,98.05,98.47,98.0,98.47,40161.0,87.957,88.3338,87.9122,88.3338,40161.0
2015-06-29 12:10:00,98.44,98.95,98.43,98.88,82233.0,88.3069,88.7644,88.2979,88.7016,82233.0
2015-06-29 12:20:00,98.89,98.99,98.4,98.56,49241.0,88.7106,88.8003,88.271,88.4145,49241.0
2015-06-29 12:30:00,98.58,98.81,98.43,98.43,38079.0,88.4325,88.6388,88.2979,88.2979,38079.0
2015-06-29 12:40:00,98.43,98.67,98.4,98.61,22602.0,88.2979,88.5132,88.271,88.4594,22602.0
2015-06-29 12:50:00,98.58,98.63,98.42,98.63,31147.0,88.4325,88.4773,88.2889,88.4773,31147.0
2015-06-29 13:00:00,98.58,98.58,98.18,98.22,55817.0,88.4325,88.4325,88.0737,88.1095,55817.0
2015-06-29 13:10:00,98.22,98.44,98.08,98.38,60893.0,88.1095,88.3069,87.9839,88.2531,60893.0
2015-06-29 13:20:00,98.35,98.46,98.19,98.19,30318.0,88.2262,88.3248,88.0826,88.0826,30318.0
2015-06-29 13:30:00,98.2,98.51,98.2,98.32,28106.0,88.0916,88.3697,88.0916,88.1992,28106.0
2015-06-29 13:40:00,98.32,98.37,98.15,98.34,55618.0,88.1992,88.2441,88.0467,88.2172,55618.0
2015-06-29 13:50:00,98.35,98.37,98.1,98.27,34428.0,88.2262,88.2441,88.0019,88.1544,34428.0
2015-06-29 14:00:00,98.27,98.27,98.0,98.02,25032.0,88.1544,88.1544,87.9122,87.9301,25032.0
2015-06-29 14:10:00,98.07,98.14,97.61,97.68,51711.0,87.975,88.0378,87.5623,87.6251,51711.0
2015-06-29 14:20:00,97.71,97.87,97.5,97.52,64635.0,87.652,87.7956,87.4637,87.4816,64635.0
2015-06-29 14:30:00,97.59,97.71,97.39,97.69,40792.0,87.5444,87.652,87.365,87.6341,40792.0
2015-06-29 14:40:00,97.67,98.15,97.65,97.93,36313.0,87.6162,88.0467,87.5982,87.8494,36313.0
2015-06-29 14:50:00,97.87,97.95,97.6,97.6,32504.0,87.7956,87.8673,87.5534,87.5534,32504.0
2015-06-29 15:00:00,97.64,97.73,97.38,97.53,63345.0,87.5892,87.67,87.356,87.4906,63345.0
2015-06-29 15:10:00,97.55,97.71,97.39,97.61,50929.0,87.5085,87.652,87.365,87.5623,50929.0
2015-06-29 15:20:00,97.59,97.65,97.34,97.43,86621.0,87.5444,87.5982,87.3201,87.4009,86621.0
2015-06-29 15:30:00,97.41,97.51,97.07,97.25,127356.0,87.3829,87.4726,87.0779,87.2394,127356.0
2015-06-29 15:40:00,97.25,97.32,97.0,97.3,149983.0,87.2394,87.3022,87.0151,87.2842,149983.0
2015-06-29 15:50:00,97.31,97.52,97.27,97.51,251509.0,87.2932,87.4816,87.2573,87.4726,251509.0
2015-06-30 09:30:00,98.39,98.54,97.33,97.51,131589.0,88.262,88.3966,87.3111,87.4726,131589.0
2015-06-30 09:40:00,97.62,97.62,96.77,96.91,124173.0,87.5713,87.5713,86.8088,86.9344,124173.0
2015-06-30 09:50:00,96.89,97.7,96.89,96.98,78001.0,86.9164,87.6431,86.9164,86.9972,78001.0
2015-06-30 10:00:00,96.95,97.15,96.72,96.76,78653.0,86.9703,87.1497,86.7639,86.7998,78653.0
2015-06-30 10:10:00,96.73,96.9,96.29,96.52,100816.0,86.7729,86.9254,86.3782,86.5845,100816.0
2015-06-30 10:20:00,96.51,96.67,96.25,96.39,83535.0,86.5756,86.7191,86.3423,86.4679,83535.0
2015-06-30 10:30:00,96.37,96.56,96.04,96.07,68221.0,86.45,86.6204,86.1539,86.1808,68221.0
2015-06-30 10:40:00,96.06,96.26,95.8,95.97,100160.0,86.1719,86.3513,85.9386,86.0911,100160.0
2015-06-30 10:50:00,95.97,96.8,95.79,96.63,197884.0,86.0911,86.8357,85.9297,86.6832,197884.0
2015-06-30 11:00:00,96.62,97.07,96.59,97.07,63935.0,86.6742,87.0779,86.6473,87.0779,63935.0
2015-06-30 11:10:00,97.05,97.7,96.89,97.55,56396.0,87.06,87.6431,86.9164,87.5085,56396.0
2015-06-30 11:20:00,97.59,98.15,97.58,97.94,101282.0,87.5444,88.0467,87.5354,87.8584,101282.0
2015-06-30 11:30:00,98.01,98.06,97.52,97.7,92948.0,87.9212,87.966,87.4816,87.6431,92948.0
2015-06-30 11:40:00,97.72,98.11,97.72,98.11,48217.0,87.661,88.0109,87.661,88.0109,48217.0
2015-06-30 11:50:00,98.12,98.15,97.92,97.96,49600.0,88.0198,88.0467,87.8404,87.8763,49600.0
2015-06-30 12:00:00,97.97,98.25,97.95,98.25,46762.0,87.8853,88.1364,87.8673,88.1364,46762.0
2015-06-30 12:10:00,98.26,98.26,97.96,97.99,47502.0,88.1454,88.1454,87.8763,87.9032,47502.0
2015-06-30 12:20:00,97.96,98.05,97.49,97.51,64864.0,87.8763,87.957,87.4547,87.4726,64864.0
2015-06-30 12:30:00,97.56,97.7,97.41,97.7,31061.0,87.5175,87.6431,87.3829,87.6431,31061.0
2015-06-30 12:40:00,97.74,97.9,97.71,97.88,32758.0,87.6789,87.8225,87.652,87.8045,32758.0
2015-06-30 12:50:00,97.89,98.04,97.78,97.96,27925.0,87.8135,87.9481,87.7148,87.8763,27925.0
2015-06-30 13:00:00,97.95,98.35,97.83,98.26,53414.0,87.8673,88.2262,87.7597,88.1454,53414.0
2015-06-30 13:10:00,98.23,98.23,97.89,97.92,39922.0,88.1185,88.1185,87.8135,87.8404,39922.0
2015-06-30 13:20:00,97.92,98.16,97.71,98.16,37138.0,87.8404,88.0557,87.652,88.0557,37138.0
2015-06-30 13:30:00,98.16,98.86,98.0,98.55,137295.0,88.0557,88.6837,87.9122,88.4056,137295.0
2015-06-30 13:40:00,98.52,98.75,98.29,98.46,51713.0,88.3787,88.585,88.1723,88.3248,51713.0
2015-06-30 13:50:00,98.47,98.93,98.47,98.69,34227.0,88.3338,88.7465,88.3338,88.5312,34227.0
2015-06-30 14:00:00,98.72,99.09,98.46,99.07,62841.0,88.5581,88.89,88.3248,88.872,62841.0
2015-06-30 14:10:00,99.01,99.17,98.89,99.0,76049.0,88.8182,88.9617,88.7106,88.8092,76049.0
2015-06-30 14:20:00,98.99,99.12,98.76,98.84,71393.0,88.8003,88.9169,88.5939,88.6657,71393.0
2015-06-30 14:30:00,98.86,98.86,98.44,98.67,31546.0,88.6837,88.6837,88.3069,88.5132,31546.0
2015-06-30 14:40:00,98.66,98.8,98.49,98.75,23941.0,88.5042,88.6298,88.3517,88.585,23941.0
2015-06-30 14:50:00,98.75,98.84,98.58,98.71,32874.0,88.585,88.6657,88.4325,88.5491,32874.0
2015-06-30 15:00:00,98.73,98.9,98.54,98.62,67191.0,88.567,88.7195,88.3966,88.4684,67191.0
2015-06-30 15:10:00,98.59,98.79,98.55,98.56,38177.0,88.4414,88.6209,88.4056,88.4145,38177.0
2015-06-30 15:20:00,98.56,98.68,98.47,98.59,70449.0,88.4145,88.5222,88.3338,88.4414,70449.0
2015-06-30 15:30:00,98.57,98.71,98.43,98.49,67391.0,88.4235,88.5491,88.2979,88.3517,67391.0
2015-06-30 15:40:00,98.45,98.71,98.33,98.69,88173.0,88.3159,88.5491,88.2082,88.5312,88173.0
2015-06-30 15:50:00,98.67,98.69,98.19,98.2,245740.0,88.5132,88.5312,88.0826,88.0916,245740.0
2015-07-01 09:30:00,100.47,101.17,99.57,100.94,136643.0,90.1279,90.7559,89.3206,90.5495,136643.0
2015-07-01 09:40:00,100.83,100.94,99.56,100.01,67381.0,90.4509,90.5495,89.3116,89.7153,67381.0
2015-07-01 09:50:00,100.1,100.29,99.4,100.18,121278.0,89.796,89.9665,89.1681,89.8678,121278.0
2015-07-01 10:00:00,100.21,100.27,99.9,100.12,84269.0,89.8947,89.9485,89.6166,89.814,84269.0
2015-07-01 10:10:00,100.13,100.21,99.95,100.16,65544.0,89.8229,89.8947,89.6615,89.8498,65544.0
2015-07-01 10:20:00,100.18,100.19,99.6,99.6,58511.0,89.8678,89.8767,89.3475,89.3475,58511.0
2015-07-01 10:30:00,99.56,99.66,99.14,99.47,69657.0,89.3116,89.4013,88.9348,89.2309,69657.0
2015-07-01 10:40:00,99.52,99.56,98.96,98.96,48341.0,89.2757,89.3116,88.7734,88.7734,48341.0
2015-07-01 10:50:00,98.94,99.3,98.75,99.12,28951.0,88.7554,89.0784,88.585,88.9169,28951.0
2015-07-01 11:00:00,99.2,99.2,98.86,98.9,27256.0,88.9887,88.9887,88.6837,88.7195,27256.0
2015-07-01 11:10:00,98.9,98.95,98.72,98.79,31926.0,88.7195,88.7644,88.5581,88.6209,31926.0
2015-07-01 11:20:00,98.76,98.85,98.55,98.69,35277.0,88.5939,88.6747,88.4056,88.5312,35277.0
2015-07-01 11:30:00,98.68,98.72,98.33,98.33,18521.0,88.5222,88.5581,88.2082,88.2082,18521.0
2015-07-01 11:40:00,98.35,98.41,98.22,98.41,16808.0,88.2262,88.28,88.1095,88.28,16808.0
2015-07-01 11:50:00,98.38,98.41,98.17,98.19,22394.0,88.2531,88.28,88.0647,88.0826,22394.0
2015-07-01 12:00:00,98.16,98.33,98.11,98.17,21216.0,88.0557,88.2082,88.0109,88.0647,21216.0
2015-07-01 12:10:00,98.2,98.24,98.04,98.08,17066.0,88.0916,88.1275,87.9481,87.9839,17066.0
2015-07-01 12:20:00,98.07,98.09,98.01,98.09,15232.0,87.975,87.9929,87.9212,87.9929,15232.0
2015-07-01 12:30:00,98.06,98.13,98.0,98.09,12958.0,87.966,88.0288,87.9122,87.9929,12958.0
2015-07-01 12:40:00,98.07,98.07,97.79,97.87,44084.0,87.975,87.975,87.7238,87.7956,44084.0
2015-07-01 12:50:00,97.87,98.02,97.77,97.9,25708.0,87.7956,87.9301,87.7059,87.8225,25708.0
2015-07-01 13:00:00,97.9,97.95,97.78,97.89,22751.0,87.8225,87.8673,87.7148,87.8135,22751.0
2015-07-01 13:10:00,97.89,98.05,97.84,98.05,22918.0,87.8135,87.957,87.7687,87.957,22918.0
2015-07-01 13:20:00,98.06,98.35,98.02,98.21,23722.0,87.966,88.2262,87.9301,88.1006,23722.0
2015-07-01 13:30:00,98.2,98.37,98.14,98.15,11268.0,88.0916,88.2441,88.0378,88.0467,11268.0
2015-07-01 13:40:00,98.12,98.3,98.09,98.27,10538.0,88.0198,88.1813,87.9929,88.1544,10538.0
2015-07-01 13:50:00,98.25,98.28,97.84,97.86,22753.0,88.1364,88.1634,87.7687,87.7866,22753.0
2015-07-01 14:00:00,97.84,97.96,97.75,97.93,25816.0,87.7687,87.8763,87.6879,87.8494,25816.0
2015-07-01 14:10:00,97.9,97.9,97.74,97.77,26006.0,87.8225,87.8225,87.6789,87.7059,26006.0
2015-07-01 14:20:00,97.79,97.83,97.5,97.63,28035.0,87.7238,87.7597,87.4637,87.5803,28035.0
2015-07-01 14:30:00,97.58,97.65,97.48,97.51,25136.0,87.5354,87.5982,87.4457,87.4726,25136.0
2015-07-01 14:40:00,97.51,97.66,97.4,97.55,24005.0,87.4726,87.6072,87.3739,87.5085,24005.0
2015-07-01 14:50:00,97.56,97.62,97.46,97.48,17804.0,87.5175,87.5713,87.4278,87.4457,17804.0
2015-07-01 15:00:00,97.46,97.52,97.29,97.31,85439.0,87.4278,87.4816,87.2753,87.2932,85439.0
2015-07-01 15:10:00,97.26,97.46,97.22,97.46,33097.0,87.2484,87.4278,87.2125,87.4278,33097.0
2015-07-01 15:20:00,97.45,97.65,97.41,97.62,17640.0,87.4188,87.5982,87.3829,87.5713,17640.0
2015-07-01 15:30:00,97.62,97.63,97.4,97.51,34610.0,87.5713,87.5803,87.3739,87.4726,34610.0
2015-07-01 15:40:00,97.48,97.64,97.37,97.59,60319.0,87.4457,87.5892,87.347,87.5444,60319.0
2015-07-01 15:50:00,97.61,97.74,97.55,97.59,104824.0,87.5623,87.6789,87.5085,87.5444,104824.0
2015-07-02 09:30:00,97.5,98.55,97.5,98.18,94253.0,87.4637,88.4056,87.4637,88.0737,94253.0
2015-07-02 09:40:00,98.15,98.59,97.97,98.38,37133.0,88.0467,88.4414,87.8853,88.2531,37133.0
2015-07-02 09:50:00,98.36,98.39,98.03,98.32,63442.0,88.2351,88.262,87.9391,88.1992,63442.0
2015-07-02 10:00:00,98.32,98.34,98.02,98.14,44072.0,88.1992,88.2172,87.9301,88.0378,44072.0
2015-07-02 10:10:00,98.12,98.27,98.0,98.04,35446.0,88.0198,88.1544,87.9122,87.9481,35446.0
2015-07-02 10:20:00,98.02,98.64,98.01,98.36,56185.0,87.9301,88.4863,87.9212,88.2351,56185.0
2015-07-02 10:30:00,98.31,98.47,98.14,98.14,53099.0,88.1903,88.3338,88.0378,88.0378,53099.0
2015-07-02 10:40:00,98.13,98.49,98.11,98.41,36696.0,88.0288,88.3517,88.0109,88.28,36696.0
2015-07-02 10:50:00,98.39,98.62,98.2,98.45,30222.0,88.262,88.4684,88.0916,88.3159,30222.0
2015-07-02 11:00:00,98.48,98.49,98.02,98.02,40058.0,88.3428,88.3517,87.9301,87.9301,40058.0
2015-07-02 11:10:00,98.02,98.02,97.51,97.59,49590.0,87.9301,87.9301,87.4726,87.5444,49590.0
2015-07-02 11:20:00,97.57,97.73,97.38,97.6,42148.0,87.5264,87.67,87.356,87.5534,42148.0
2015-07-02 11:30:00,97.56,97.82,97.46,97.8,43257.0,87.5175,87.7507,87.4278,87.7328,43257.0
2015-07-02 11:40:00,97.78,97.83,97.52,97.53,31006.0,87.7148,87.7597,87.4816,87.4906,31006.0
2015-07-02 11:50:00,97.53,97.67,97.46,97.57,29105.0,87.4906,87.6162,87.4278,87.5264,29105.0
2015-07-02 12:00:00,97.57,97.8,97.57,97.66,26618.0,87.5264,87.7328,87.5264,87.6072,26618.0
2015-07-02 12:10:00,97.66,97.69,97.41,97.47,19958.0,87.6072,87.6341,87.3829,87.4367,19958.0
2015-07-02 12:20:00,97.46,97.62,97.25,97.45,20249.0,87.4278,87.5713,87.2394,87.4188,20249.0
2015-07-02 12:30:00,97.44,97.64,97.43,97.56,21415.0,87.4098,87.5892,87.4009,87.5175,21415.0
2015-07-02 12:40:00,97.55,97.62,97.36,97.56,18745.0,87.5085,87.5713,87.3381,87.5175,18745.0
2015-07-02 12:50:00,97.52,97.69,97.35,97.68,14185.0,87.4816,87.6341,87.3291,87.6251,14185.0
2015-07-02 13:00:00,97.69,97.69,97.51,97.65,42312.0,87.6341,87.6341,87.4726,87.5982,42312.0
2015-07-02 13:10:00,97.65,97.68,97.51,97.56,17473.0,87.5982,87.6251,87.4726,87.5175,17473.0
2015-07-02 13:20:00,97.58,97.67,97.52,97.57,18260.0,87.5354,87.6162,87.4816,87.5264,18260.0
2015-07-02 13:30:00,97.59,97.69,97.51,97.58,14498.0,87.5444,87.6341,87.4726,87.5354,14498.0
2015-07-02 13:40:00,97.64,97.7,97.54,97.64,9089.0,87.5892,87.6431,87.4995,87.5892,9089.0
2015-07-02 13:50:00,97.65,97.7,97.45,97.58,15507.0,87.5982,87.6431,87.4188,87.5354,15507.0
2015-07-02 14:00:00,97.58,97.58,97.35,97.53,15926.0,87.5354,87.5354,87.3291,87.4906,15926.0
2015-07-02 14:10:00,97.5,97.56,97.4,97.55,17972.0,87.4637,87.5175,87.3739,87.5085,17972.0
2015-07-02 14:20:00,97.55,97.7,97.43,97.61,16169.0,87.5085,87.6431,87.4009,87.5623,16169.0
2015-07-02 14:30:00,97.64,97.74,97.62,97.71,20094.0,87.5892,87.6789,87.5713,87.652,20094.0
2015-07-02 14:40:00,97.71,97.74,97.56,97.69,16125.0,87.652,87.6789,87.5175,87.6341,16125.0
2015-07-02 14:50:00,97.67,97.75,97.49,97.66,20940.0,87.6162,87.6879,87.4547,87.6072,20940.0
2015-07-02 15:00:00,97.61,97.74,97.56,97.65,18447.0,87.5623,87.6789,87.5175,87.5982,18447.0
2015-07-02 15:10:00,97.64,97.71,97.59,97.67,15720.0,87.5892,87.652,87.5444,87.6162,15720.0
2015-07-02 15:20:00,97.7,97.94,97.7,97.84,28891.0,87.6431,87.8584,87.6431,87.7687,28891.0
2015-07-02 15:30:00,97.85,97.93,97.75,97.88,28030.0,87.7776,87.8494,87.6879,87.8045,28030.0
2015-07-02 15:40:00,97.87,98.05,97.82,98.05,39746.0,87.7956,87.957,87.7507,87.957,39746.0
2015-07-02 15:50:00,98.05,98.32,98.05,98.13,99051.0,87.957,88.1992,87.957,88.0288,99051.0
2015-07-06 09:30:00,96.71,97.98,96.29,97.59,100889.0,86.755,87.8942,86.3782,87.5444,100889.0
2015-07-06 09:40:00,97.55,97.8,97.4,97.72,43021.0,87.5085,87.7328,87.3739,87.661,43021.0
2015-07-06 09:50:00,97.7,98.05,97.57,97.89,45167.0,87.6431,87.957,87.5264,87.8135,45167.0
2015-07-06 10:00:00,97.91,98.11,97.71,98.04,35227.0,87.8314,88.0109,87.652,87.9481,35227.0
2015-07-06 10:10:00,98.03,98.5,97.98,98.22,29676.0,87.9391,88.3607,87.8942,88.1095,29676.0
2015-07-06 10:20:00,98.17,98.33,97.77,98.03,37317.0,88.0647,88.2082,87.7059,87.9391,37317.0
2015-07-06 10:30:00,98.16,98.49,98.12,98.36,27538.0,88.0557,88.3517,88.0198,88.2351,27538.0
2015-07-06 10:40:00,98.35,99.18,98.35,99.09,58136.0,88.2262,88.9707,88.2262,88.89,58136.0
2015-07-06 10:50:00,99.13,99.13,98.77,98.78,55902.0,88.9259,88.9259,88.6029,88.6119,55902.0
2015-07-06 11:00:00,98.83,98.89,98.34,98.41,53831.0,88.6567,88.7106,88.2172,88.28,53831.0
2015-07-06 11:10:00,98.33,98.46,98.06,98.06,24481.0,88.2082,88.3248,87.966,87.966,24481.0
2015-07-06 11:20:00,98.06,98.13,97.69,97.69,28711.0,87.966,88.0288,87.6341,87.6341,28711.0
2015-07-06 11:30:00,97.75,97.86,97.54,97.77,16632.0,87.6879,87.7866,87.4995,87.7059,16632.0
2015-07-06 11:40:00,97.88,98.02,97.7,97.94,23213.0,87.8045,87.9301,87.6431,87.8584,23213.0
2015-07-06 11:50:00,97.98,98.04,97.76,97.92,20459.0,87.8942,87.9481,87.6969,87.8404,20459.0
2015-07-06 12:00:00,97.92,97.92,97.51,97.59,13831.0,87.8404,87.8404,87.4726,87.5444,13831.0
2015-07-06 12:10:00,97.58,97.76,97.55,97.6,9768.0,87.5354,87.6969,87.5085,87.5534,9768.0
2015-07-06 12:20:00,97.66,97.79,97.48,97.48,16485.0,87.6072,87.7238,87.4457,87.4457,16485.0
2015-07-06 12:30:00,97.48,97.48,97.26,97.3,19325.0,87.4457,87.4457,87.2484,87.2842,19325.0
2015-07-06 12:40:00,97.26,97.33,97.1,97.25,24504.0,87.2484,87.3111,87.1048,87.2394,24504.0
2015-07-06 12:50:00,97.28,97.35,97.1,97.14,15853.0,87.2663,87.3291,87.1048,87.1407,15853.0
2015-07-06 13:00:00,97.17,97.29,97.12,97.2,36703.0,87.1676,87.2753,87.1228,87.1945,36703.0
2015-07-06 13:10:00,97.2,97.29,96.92,96.98,43453.0,87.1945,87.2753,86.9434,86.9972,43453.0
2015-07-06 13:20:00,96.97,97.04,96.63,96.63,26196.0,86.9882,87.051,86.6832,86.6832,26196.0
2015-07-06 13:30:00,96.63,96.7,96.35,96.44,68540.0,86.6832,86.746,86.432,86.5128,68540.0
2015-07-06 13:40:00,96.4,96.41,96.2,96.35,57673.0,86.4769,86.4859,86.2975,86.432,57673.0
2015-07-06 13:50:00,96.29,96.42,96.24,96.26,19625.0,86.3782,86.4948,86.3334,86.3513,19625.0
2015-07-06 14:00:00,96.26,96.33,96.17,96.28,28639.0,86.3513,86.4141,86.2706,86.3692,28639.0
2015-07-06 14:10:00,96.27,96.45,96.22,96.33,18560.0,86.3603,86.5217,86.3154,86.4141,18560.0
2015-07-06 14:20:00,96.33,96.34,96.15,96.19,18773.0,86.4141,86.4231,86.2526,86.2885,18773.0
2015-07-06 14:30:00,96.15,96.26,96.02,96.06,61702.0,86.2526,86.3513,86.136,86.1719,61702.0
2015-07-06 14:40:00,96.05,96.59,95.87,96.59,121783.0,86.1629,86.6473,86.0014,86.6473,121783.0
2015-07-06 14:50:00,96.55,96.66,96.45,96.52,45607.0,86.6114,86.7101,86.5217,86.5845,45607.0
2015-07-06 15:00:00,96.49,96.57,96.31,96.35,21374.0,86.5576,86.6294,86.3961,86.432,21374.0
2015-07-06 15:10:00,96.37,96.76,96.37,96.6,46349.0,86.45,86.7998,86.45,86.6563,46349.0
2015-07-06 15:20:00,96.65,96.84,96.42,96.42,32404.0,86.7011,86.8716,86.4948,86.4948,32404.0
2015-07-06 15:30:00,96.47,97.02,96.45,96.77,45260.0,86.5397,87.0331,86.5217,86.8088,45260.0
2015-07-06 15:40:00,96.77,96.77,96.52,96.52,54635.0,86.8088,86.8088,86.5845,86.5845,54635.0
2015-07-06 15:50:00,96.57,96.82,96.55,96.62,140333.0,86.6294,86.8536,86.6114,86.6742,140333.0
2015-07-07 09:30:00,96.72,97.0,95.34,95.35,104418.0,86.7639,87.0151,85.526,85.535,104418.0
2015-07-07 09:40:00,95.44,95.72,95.02,95.51,55270.0,85.6157,85.8669,85.2389,85.6785,55270.0
2015-07-07 09:50:00,95.48,95.49,94.2,94.4,122023.0,85.6516,85.6606,84.5033,84.6828,122023.0
2015-07-07 10:00:00,94.34,94.73,93.68,93.85,185066.0,84.6289,84.9788,84.0369,84.1894,185066.0
2015-07-07 10:10:00,93.83,94.22,93.44,93.7,145678.0,84.1714,84.5213,83.8216,84.0548,145678.0
2015-07-07 10:20:00,93.73,93.73,92.33,92.37,234209.0,84.0817,84.0817,82.8258,82.8617,234209.0
2015-07-07 10:30:00,92.42,92.64,91.69,91.7,228409.0,82.9066,83.1039,82.2517,82.2607,228409.0
2015-07-07 10:40:00,91.76,92.25,91.02,92.05,313252.0,82.3145,82.7541,81.6507,82.5747,313252.0
2015-07-07 10:50:00,92.06,93.05,91.89,93.05,110628.0,82.5836,83.4717,82.4311,83.4717,110628.0
2015-07-07 11:00:00,92.98,93.15,92.75,93.14,102001.0,83.4089,83.5614,83.2026,83.5525,102001.0
2015-07-07 11:10:00,93.13,93.75,93.12,93.64,176959.0,83.5435,84.0997,83.5345,84.001,176959.0
2015-07-07 11:20:00,93.59,93.69,93.2,93.34,135790.0,83.9561,84.0458,83.6063,83.7319,135790.0
2015-07-07 11:30:00,93.34,93.41,92.93,93.37,94337.0,83.7319,83.7947,83.3641,83.7588,94337.0
2015-07-07 11:40:00,93.31,93.42,92.95,93.13,154643.0,83.705,83.8036,83.382,83.5435,154643.0
2015-07-07 11:50:00,93.11,93.41,93.0,93.31,83507.0,83.5255,83.7947,83.4269,83.705,83507.0
2015-07-07 12:00:00,93.31,93.33,92.99,93.07,104281.0,83.705,83.7229,83.4179,83.4897,104281.0
2015-07-07 12:10:00,93.06,93.13,92.77,92.93,97322.0,83.4807,83.5435,83.2205,83.3641,97322.0
2015-07-07 12:20:00,92.88,93.09,92.86,92.94,110991.0,83.3192,83.5076,83.3013,83.373,110991.0
2015-07-07 12:30:00,92.94,93.52,92.94,93.52,59693.0,83.373,83.8933,83.373,83.8933,59693.0
2015-07-07 12:40:00,93.51,94.08,93.47,94.06,75777.0,83.8844,84.3957,83.8485,84.3778,75777.0
2015-07-07 12:50:00,94.04,94.9,93.93,94.69,87364.0,84.3598,85.1313,84.2611,84.9429,87364.0
2015-07-07 13:00:00,94.63,94.68,94.26,94.56,51984.0,84.8891,84.9339,84.5572,84.8263,51984.0
2015-07-07 13:10:00,94.52,95.05,94.52,94.67,123384.0,84.7904,85.2658,84.7904,84.925,123384.0
2015-07-07 13:20:00,94.68,95.0,94.5,95.0,75444.0,84.9339,85.221,84.7725,85.221,75444.0
2015-07-07 13:30:00,95.0,95.18,94.66,94.99,84204.0,85.221,85.3825,84.916,85.212,84204.0
2015-07-07 13:40:00,94.98,95.41,94.8,95.1,45582.0,85.2031,85.5888,85.0416,85.3107,45582.0
2015-07-07 13:50:00,95.13,95.25,94.96,94.99,43980.0,85.3376,85.4453,85.1851,85.212,43980.0
2015-07-07 14:00:00,95.04,95.19,94.92,95.13,53312.0,85.2569,85.3914,85.1492,85.3376,53312.0
2015-07-07 14:10:00,95.14,95.47,94.96,95.05,77149.0,85.3466,85.6426,85.1851,85.2658,77149.0
2015-07-07 14:20:00,95.06,95.17,94.75,94.97,59411.0,85.2748,85.3735,84.9967,85.1941,59411.0
2015-07-07 14:30:00,94.94,95.09,94.8,95.03,39507.0,85.1672,85.3017,85.0416,85.2479,39507.0
2015-07-07 14:40:00,95.0,96.0,95.0,95.77,69736.0,85.221,86.1181,85.221,85.9117,69736.0
2015-07-07 14:50:00,95.76,96.4,95.6,96.28,59274.0,85.9028,86.4769,85.7592,86.3692,59274.0
2015-07-07 15:00:00,96.29,96.5,96.04,96.28,88627.0,86.3782,86.5666,86.1539,86.3692,88627.0
2015-07-07 15:10:00,96.37,97.3,96.36,97.26,184843.0,86.45,87.2842,86.441,87.2484,184843.0
2015-07-07 15:20:00,97.28,97.28,96.42,96.44,97566.0,87.2663,87.2663,86.4948,86.5128,97566.0
2015-07-07 15:30:00,96.46,96.6,96.13,96.22,60868.0,86.5307,86.6563,86.2347,86.3154,60868.0
2015-07-07 15:40:00,96.19,96.25,95.92,96.23,73576.0,86.2885,86.3423,86.0463,86.3244,73576.0
2015-07-07 15:50:00,96.23,96.48,96.22,96.48,162800.0,86.3244,86.5486,86.3154,86.5486,162800.0
2015-07-08 09:30:00,94.76,95.36,92.5,93.39,342671.0,85.0057,85.5439,82.9783,83.7767,342671.0
2015-07-08 09:40:00,93.5,93.5,92.5,92.81,309838.0,83.8754,83.8754,82.9783,83.2564,309838.0
2015-07-08 09:50:00,92.81,93.09,92.06,92.68,335640.0,83.2564,83.5076,82.5836,83.1398,335640.0
2015-07-08 10:00:00,92.68,93.12,92.24,93.01,215567.0,83.1398,83.5345,82.7451,83.4358,215567.0
2015-07-08 10:10:00,93.0,93.06,92.54,93.01,119590.0,83.4269,83.4807,83.0142,83.4358,119590.0
2015-07-08 10:20:00,93.05,93.4,92.84,93.4,132604.0,83.4717,83.7857,83.2833,83.7857,132604.0
2015-07-08 10:30:00,93.36,93.36,92.39,92.47,139750.0,83.7498,83.7498,82.8797,82.9514,139750.0
2015-07-08 10:40:00,92.5,92.71,92.31,92.6,184160.0,82.9783,83.1667,82.8079,83.068,184160.0
2015-07-08 10:50:00,92.7,93.62,92.69,92.9,112862.0,83.1577,83.983,83.1488,83.3372,112862.0
2015-07-08 11:00:00,92.94,92.98,91.98,92.06,125862.0,83.373,83.4089,82.5119,82.5836,125862.0
2015-07-08 11:10:00,92.06,92.27,91.8,92.08,120867.0,82.5836,82.772,82.3504,82.6016,120867.0
2015-07-08 11:20:00,92.13,92.29,91.63,91.83,102772.0,82.6464,82.79,82.1979,82.3773,102772.0
2015-07-08 11:30:00,91.89,92.36,91.74,91.88,113308.0,82.4311,82.8527,82.2966,82.4222,113308.0
2015-07-08 11:40:00,91.87,91.99,91.54,91.64,76265.0,82.4132,82.5208,82.1172,82.2069,76265.0
2015-07-08 11:50:00,91.64,92.46,91.43,91.72,80726.0,82.2069,82.9425,82.0185,82.2786,80726.0
2015-07-08 12:00:00,91.66,91.89,91.6,91.69,60893.0,82.2248,82.4311,82.171,82.2517,60893.0
2015-07-08 12:10:00,91.71,91.84,91.43,91.46,66301.0,82.2697,82.3863,82.0185,82.0454,66301.0
2015-07-08 12:20:00,91.53,91.67,91.46,91.56,125799.0,82.1082,82.2338,82.0454,82.1351,125799.0
2015-07-08 12:30:00,91.56,91.9,91.44,91.83,109711.0,82.1351,82.4401,82.0274,82.3773,109711.0
2015-07-08 12:40:00,91.82,91.89,91.59,91.81,50192.0,82.3683,82.4311,82.162,82.3594,50192.0
2015-07-08 12:50:00,91.8,92.21,91.59,92.13,75783.0,82.3504,82.7182,82.162,82.6464,75783.0
2015-07-08 13:00:00,92.1,92.34,92.03,92.25,83147.0,82.6195,82.8348,82.5567,82.7541,83147.0
2015-07-08 13:10:00,92.24,92.32,91.99,92.15,77927.0,82.7451,82.8169,82.5208,82.6644,77927.0
2015-07-08 13:20:00,92.13,92.61,92.08,92.6,80837.0,82.6464,83.077,82.6016,83.068,80837.0
2015-07-08 13:30:00,92.62,92.64,92.33,92.43,75664.0,83.086,83.1039,82.8258,82.9155,75664.0
2015-07-08 13:40:00,92.39,92.87,92.27,92.87,178617.0,82.8797,83.3102,82.772,83.3102,178617.0
2015-07-08 13:50:00,92.84,93.08,92.76,93.05,66349.0,83.2833,83.4986,83.2116,83.4717,66349.0
2015-07-08 14:00:00,92.98,93.03,92.73,92.95,75988.0,83.4089,83.4538,83.1847,83.382,75988.0
2015-07-08 14:10:00,92.9,93.03,92.55,92.58,82711.0,83.3372,83.4538,83.0232,83.0501,82711.0
2015-07-08 14:20:00,92.56,92.85,92.53,92.85,47254.0,83.0322,83.2923,83.0052,83.2923,47254.0
2015-07-08 14:30:00,92.86,92.89,92.4,92.42,81384.0,83.3013,83.3282,82.8886,82.9066,81384.0
2015-07-08 14:40:00,92.4,92.56,91.91,91.91,139123.0,82.8886,83.0322,82.4491,82.4491,139123.0
2015-07-08 14:50:00,91.91,92.24,91.74,91.81,248922.0,82.4491,82.7451,82.2966,82.3594,248922.0
2015-07-08 15:00:00,91.83,92.11,91.75,92.11,155269.0,82.3773,82.6285,82.3055,82.6285,155269.0
2015-07-08 15:10:00,92.12,92.45,92.08,92.27,151287.0,82.6375,82.9335,82.6016,82.772,151287.0
2015-07-08 15:20:00,92.29,92.33,92.01,92.01,116425.0,82.79,82.8258,82.5388,82.5388,116425.0
2015-07-08 15:30:00,92.02,92.39,91.98,92.24,171591.0,82.5477,82.8797,82.5119,82.7451,171591.0
2015-07-08 15:40:00,92.26,92.58,92.03,92.13,236008.0,82.763,83.0501,82.5567,82.6464,236008.0
2015-07-08 15:50:00,92.11,92.46,92.06,92.24,224926.0,82.6285,82.9425,82.5836,82.7451,224926.0
2015-07-09 09:30:00,94.0,94.99,93.95,94.43,295079.0,84.3239,85.212,84.2791,84.7097,295079.0
2015-07-09 09:40:00,94.42,94.75,93.83,94.0,251041.0,84.7007,84.9967,84.1714,84.3239,251041.0
2015-07-09 09:50:00,94.01,94.2,93.67,93.82,131695.0,84.3329,84.5033,84.0279,84.1625,131695.0
2015-07-09 10:00:00,93.82,93.94,93.51,93.63,151298.0,84.1625,84.2701,83.8844,83.992,151298.0
2015-07-09 10:10:00,93.63,93.84,93.27,93.51,108091.0,83.992,84.1804,83.6691,83.8844,108091.0
2015-07-09 10:20:00,93.48,93.52,92.79,92.92,97236.0,83.8575,83.8933,83.2385,83.3551,97236.0
2015-07-09 10:30:00,92.97,93.41,92.95,93.25,79918.0,83.4,83.7947,83.382,83.6511,79918.0
2015-07-09 10:40:00,93.26,93.4,93.22,93.35,74996.0,83.6601,83.7857,83.6242,83.7408,74996.0
2015-07-09 10:50:00,93.36,93.73,93.31,93.63,64680.0,83.7498,84.0817,83.705,83.992,64680.0
2015-07-09 11:00:00,93.67,93.67,93.32,93.39,47731.0,84.0279,84.0279,83.7139,83.7767,47731.0
2015-07-09 11:10:00,93.39,93.52,93.2,93.24,75306.0,83.7767,83.8933,83.6063,83.6422,75306.0
2015-07-09 11:20:00,93.22,93.22,92.83,92.9,79842.0,83.6242,83.6242,83.2744,83.3372,79842.0
2015-07-09 11:30:00,92.85,93.01,92.77,92.87,78712.0,83.2923,83.4358,83.2205,83.3102,78712.0
2015-07-09 11:40:00,92.85,92.89,92.51,92.56,62151.0,83.2923,83.3282,82.9873,83.0322,62151.0
2015-07-09 11:50:00,92.61,92.62,92.02,92.07,77955.0,83.077,83.086,82.5477,82.5926,77955.0
2015-07-09 12:00:00,92.08,92.5,92.08,92.36,95177.0,82.6016,82.9783,82.6016,82.8527,95177.0
2015-07-09 12:10:00,92.36,92.56,92.32,92.48,54967.0,82.8527,83.0322,82.8169,82.9604,54967.0
2015-07-09 12:20:00,92.48,92.49,92.31,92.33,42040.0,82.9604,82.9694,82.8079,82.8258,42040.0
2015-07-09 12:30:00,92.33,92.49,92.26,92.27,66030.0,82.8258,82.9694,82.763,82.772,66030.0
2015-07-09 12:40:00,92.26,92.33,92.0,92.24,94579.0,82.763,82.8258,82.5298,82.7451,94579.0
2015-07-09 12:50:00,92.24,92.73,92.23,92.69,68076.0,82.7451,83.1847,82.7361,83.1488,68076.0
2015-07-09 13:00:00,92.68,92.77,92.33,92.34,68914.0,83.1398,83.2205,82.8258,82.8348,68914.0
2015-07-09 13:10:00,92.35,92.41,91.89,91.89,44722.0,82.8438,82.8976,82.4311,82.4311,44722.0
2015-07-09 13:20:00,91.91,91.91,91.62,91.73,69310.0,82.4491,82.4491,82.1889,82.2876,69310.0
2015-07-09 13:30:00,91.74,91.8,91.55,91.73,36785.0,82.2966,82.3504,82.1261,82.2876,36785.0
2015-07-09 13:40:00,91.74,91.75,91.51,91.6,32174.0,82.2966,82.3055,82.0902,82.171,32174.0
2015-07-09 13:50:00,91.6,91.63,91.3,91.58,85898.0,82.171,82.1979,81.9019,82.153,85898.0
2015-07-09 14:00:00,91.59,91.71,91.38,91.38,53072.0,82.162,82.2697,81.9736,81.9736,53072.0
2015-07-09 14:10:00,91.38,91.43,91.09,91.11,117592.0,81.9736,82.0185,81.7135,81.7314,117592.0
2015-07-09 14:20:00,91.11,91.13,90.26,90.26,174558.0,81.7314,81.7494,80.9689,80.9689,174558.0
2015-07-09 14:30:00,90.27,90.39,89.8,90.22,206274.0,80.9779,81.0855,80.5563,80.933,206274.0
2015-07-09 14:40:00,90.22,90.26,89.77,89.99,169499.0,80.933,80.9689,80.5294,80.7267,169499.0
2015-07-09 14:50:00,90.0,90.52,89.93,90.44,135719.0,80.7357,81.2021,80.6729,81.1304,135719.0
2015-07-09 15:00:00,90.48,90.63,90.18,90.63,196692.0,81.1663,81.3008,80.8971,81.3008,196692.0
2015-07-09 15:10:00,90.61,91.14,90.61,91.11,163863.0,81.2829,81.7583,81.2829,81.7314,163863.0
2015-07-09 15:20:00,91.1,91.1,90.89,90.95,174577.0,81.7224,81.7224,81.5341,81.5879,174577.0
2015-07-09 15:30:00,90.96,91.11,90.87,90.97,194452.0,81.5969,81.7314,81.5161,81.6058,194452.0
2015-07-09 15:40:00,90.96,91.19,90.89,90.92,241224.0,81.5969,81.8032,81.5341,81.561,241224.0
2015-07-09 15:50:00,90.93,90.94,90.41,90.49,419642.0,81.5699,81.5789,81.1035,81.1752,419642.0
2015-07-10 09:30:00,91.75,93.25,91.75,93.0,287613.0,82.3055,83.6511,82.3055,83.4269,287613.0
2015-07-10 09:40:00,93.0,93.23,92.66,93.09,253330.0,83.4269,83.6332,83.1219,83.5076,253330.0
2015-07-10 09:50:00,93.16,93.9,92.94,93.28,209895.0,83.5704,84.2342,83.373,83.678,209895.0
2015-07-10 10:00:00,93.27,93.6,92.8,92.84,114030.0,83.6691,83.9651,83.2475,83.2833,114030.0
2015-07-10 10:10:00,92.8,93.07,92.39,92.78,173320.0,83.2475,83.4897,82.8797,83.2295,173320.0
2015-07-10 10:20:00,92.78,92.82,92.31,92.69,74905.0,83.2295,83.2654,82.8079,83.1488,74905.0
2015-07-10 10:30:00,92.7,92.91,92.62,92.85,57740.0,83.1577,83.3461,83.086,83.2923,57740.0
2015-07-10 10:40:00,92.86,93.01,92.42,92.58,104969.0,83.3013,83.4358,82.9066,83.0501,104969.0
2015-07-10 10:50:00,92.57,93.19,92.54,92.89,98463.0,83.0411,83.5973,83.0142,83.3282,98463.0
2015-07-10 11:00:00,92.86,93.04,92.31,92.68,82829.0,83.3013,83.4627,82.8079,83.1398,82829.0
2015-07-10 11:10:00,92.67,92.86,92.44,92.76,39017.0,83.1308,83.3013,82.9245,83.2116,39017.0
2015-07-10 11:20:00,92.84,92.99,92.35,92.63,45307.0,83.2833,83.4179,82.8438,83.095,45307.0
2015-07-10 11:30:00,92.56,92.96,92.56,92.96,75681.0,83.0322,83.391,83.0322,83.391,75681.0
2015-07-10 11:40:00,92.95,93.43,92.84,93.37,91980.0,83.382,83.8126,83.2833,83.7588,91980.0
2015-07-10 11:50:00,93.38,93.74,93.33,93.37,74401.0,83.7678,84.0907,83.7229,83.7588,74401.0
2015-07-10 12:00:00,93.4,93.44,93.25,93.35,146394.0,83.7857,83.8216,83.6511,83.7408,146394.0
2015-07-10 12:10:00,93.35,93.38,93.3,93.3,61514.0,83.7408,83.7678,83.696,83.696,61514.0
2015-07-10 12:20:00,93.32,93.35,92.88,92.95,56311.0,83.7139,83.7408,83.3192,83.382,56311.0
2015-07-10 12:30:00,92.95,92.99,92.75,92.91,89193.0,83.382,83.4179,83.2026,83.3461,89193.0
2015-07-10 12:40:00,92.92,93.16,92.74,93.12,46468.0,83.3551,83.5704,83.1936,83.5345,46468.0
2015-07-10 12:50:00,93.13,93.34,93.0,93.18,34494.0,83.5435,83.7319,83.4269,83.5883,34494.0
2015-07-10 13:00:00,93.17,93.26,92.98,93.09,34519.0,83.5794,83.6601,83.4089,83.5076,34519.0
2015-07-10 13:10:00,93.1,93.17,92.98,93.1,47586.0,83.5166,83.5794,83.4089,83.5166,47586.0
2015-07-10 13:20:00,93.12,93.13,93.02,93.12,96780.0,83.5345,83.5435,83.4448,83.5345,96780.0
2015-07-10 13:30:00,93.09,93.11,92.92,93.02,69848.0,83.5076,83.5255,83.3551,83.4448,69848.0
2015-07-10 13:40:00,93.02,93.13,92.92,92.93,143421.0,83.4448,83.5435,83.3551,83.3641,143421.0
2015-07-10 13:50:00,92.93,92.98,92.79,92.82,46628.0,83.3641,83.4089,83.2385,83.2654,46628.0
2015-07-10 14:00:00,92.84,92.96,92.75,92.95,66813.0,83.2833,83.391,83.2026,83.382,66813.0
2015-07-10 14:10:00,92.95,93.01,92.81,92.85,102069.0,83.382,83.4358,83.2564,83.2923,102069.0
2015-07-10 14:20:00,92.87,92.89,92.74,92.78,47250.0,83.3102,83.3282,83.1936,83.2295,47250.0
2015-07-10 14:30:00,92.79,93.02,92.78,92.91,29917.0,83.2385,83.4448,83.2295,83.3461,29917.0
2015-07-10 14:40:00,92.91,93.1,92.77,92.83,47770.0,83.3461,83.5166,83.2205,83.2744,47770.0
2015-07-10 14:50:00,92.85,93.02,92.84,92.97,35949.0,83.2923,83.4448,83.2833,83.4,35949.0
2015-07-10 15:00:00,92.96,93.06,92.88,92.98,64784.0,83.391,83.4807,83.3192,83.4089,64784.0
2015-07-10 15:10:00,92.99,93.57,92.99,93.54,135736.0,83.4179,83.9382,83.4179,83.9113,135736.0
2015-07-10 15:20:00,93.52,93.58,93.41,93.48,107649.0,83.8933,83.9472,83.7947,83.8575,107649.0
2015-07-10 15:30:00,93.49,93.49,93.02,93.08,84985.0,83.8664,83.8664,83.4448,83.4986,84985.0
2015-07-10 15:40:00,93.08,93.19,93.04,93.17,206460.0,83.4986,83.5973,83.4627,83.5794,206460.0
2015-07-10 15:50:00,93.17,93.2,92.72,92.73,354077.0,83.5794,83.6063,83.1757,83.1847,354077.0
2015-07-13 09:30:00,93.9,94.46,92.9,92.94,197979.0,84.2342,84.7366,83.3372,83.373,197979.0
2015-07-13 09:40:00,92.94,93.3,92.84,93.16,150315.0,83.373,83.696,83.2833,83.5704,150315.0
2015-07-13 09:50:00,93.19,93.19,92.71,92.93,68308.0,83.5973,83.5973,83.1667,83.3641,68308.0
2015-07-13 10:00:00,92.95,93.57,92.94,93.47,63075.0,83.382,83.9382,83.373,83.8485,63075.0
2015-07-13 10:10:00,93.48,93.53,93.19,93.19,62535.0,83.8575,83.9023,83.5973,83.5973,62535.0
2015-07-13 10:20:00,93.25,93.27,93.0,93.12,71658.0,83.6511,83.6691,83.4269,83.5345,71658.0
2015-07-13 10:30:00,93.13,93.13,92.56,92.61,65936.0,83.5435,83.5435,83.0322,83.077,65936.0
2015-07-13 10:40:00,92.6,92.6,92.31,92.55,72903.0,83.068,83.068,82.8079,83.0232,72903.0
2015-07-13 10:50:00,92.56,92.63,92.38,92.45,61178.0,83.0322,83.095,82.8707,82.9335,61178.0
2015-07-13 11:00:00,92.48,92.56,92.1,92.11,67444.0,82.9604,83.0322,82.6195,82.6285,67444.0
2015-07-13 11:10:00,92.12,92.15,91.76,91.77,78468.0,82.6375,82.6644,82.3145,82.3235,78468.0
2015-07-13 11:20:00,91.76,91.8,91.32,91.37,137451.0,82.3145,82.3504,81.9198,81.9647,137451.0
2015-07-13 11:30:00,91.36,91.82,91.29,91.78,124967.0,81.9557,82.3683,81.8929,82.3324,124967.0
2015-07-13 11:40:00,91.79,91.81,91.47,91.78,85479.0,82.3414,82.3594,82.0544,82.3324,85479.0
2015-07-13 11:50:00,91.75,91.83,91.67,91.78,58104.0,82.3055,82.3773,82.2338,82.3324,58104.0
2015-07-13 12:00:00,91.77,92.0,91.72,91.79,45316.0,82.3235,82.5298,82.2786,82.3414,45316.0
2015-07-13 12:10:00,91.79,91.9,91.66,91.67,72414.0,82.3414,82.4401,82.2248,82.2338,72414.0
2015-07-13 12:20:00,91.65,91.75,91.57,91.74,58810.0,82.2158,82.3055,82.1441,82.2966,58810.0
2015-07-13 12:30:00,91.75,91.86,91.74,91.76,64664.0,82.3055,82.4042,82.2966,82.3145,64664.0
2015-07-13 12:40:00,91.75,91.81,91.62,91.65,78287.0,82.3055,82.3594,82.1889,82.2158,78287.0
2015-07-13 12:50:00,91.65,91.82,91.57,91.81,131363.0,82.2158,82.3683,82.1441,82.3594,131363.0
2015-07-13 13:00:00,91.81,91.83,91.55,91.67,122547.0,82.3594,82.3773,82.1261,82.2338,122547.0
2015-07-13 13:10:00,91.59,91.62,91.34,91.37,96339.0,82.162,82.1889,81.9377,81.9647,96339.0
2015-07-13 13:20:00,91.4,91.45,91.16,91.18,89979.0,81.9916,82.0364,81.7763,81.7942,89979.0
2015-07-13 13:30:00,91.19,91.58,91.17,91.53,79878.0,81.8032,82.153,81.7852,82.1082,79878.0
2015-07-13 13:40:00,91.5,91.52,91.19,91.21,47646.0,82.0813,82.0992,81.8032,81.8211,47646.0
2015-07-13 13:50:00,91.19,91.22,91.02,91.18,98484.0,81.8032,81.8301,81.6507,81.7942,98484.0
2015-07-13 14:00:00,91.19,91.27,91.09,91.19,45252.0,81.8032,81.8749,81.7135,81.8032,45252.0
2015-07-13 14:10:00,91.18,91.32,91.08,91.2,55932.0,81.7942,81.9198,81.7045,81.8122,55932.0
2015-07-13 14:20:00,91.21,91.26,91.07,91.12,54519.0,81.8211,81.866,81.6955,81.7404,54519.0
2015-07-13 14:30:00,91.13,91.3,91.11,91.26,93998.0,81.7494,81.9019,81.7314,81.866,93998.0
2015-07-13 14:40:00,91.27,91.5,91.26,91.31,77145.0,81.8749,82.0813,81.866,81.9108,77145.0
2015-07-13 14:50:00,91.31,91.77,91.21,91.62,81720.0,81.9108,82.3235,81.8211,82.1889,81720.0
2015-07-13 15:00:00,91.65,91.73,91.57,91.67,64635.0,82.2158,82.2876,82.1441,82.2338,64635.0
2015-07-13 15:10:00,91.67,91.97,91.57,91.97,106573.0,82.2338,82.5029,82.1441,82.5029,106573.0
2015-07-13 15:20:00,91.97,92.11,91.91,92.09,115368.0,82.5029,82.6285,82.4491,82.6105,115368.0
2015-07-13 15:30:00,92.1,92.24,92.01,92.17,144413.0,82.6195,82.7451,82.5388,82.6823,144413.0
2015-07-13 15:40:00,92.17,92.29,92.04,92.05,146284.0,82.6823,82.79,82.5657,82.5747,146284.0
2015-07-13 15:50:00,92.04,92.13,91.64,91.77,348611.0,82.5657,82.6464,82.2069,82.3235,348611.0
2015-07-14 09:30:00,92.5,93.34,91.92,92.66,159822.0,82.9783,83.7319,82.458,83.1219,159822.0
2015-07-14 09:40:00,92.68,93.11,92.43,92.95,90496.0,83.1398,83.5255,82.9155,83.382,90496.0
2015-07-14 09:50:00,92.97,93.06,92.62,93.06,102994.0,83.4,83.4807,83.086,83.4807,102994.0
2015-07-14 10:00:00,92.97,93.41,92.85,93.22,139879.0,83.4,83.7947,83.2923,83.6242,139879.0
2015-07-14 10:10:00,93.23,93.84,93.15,93.76,126797.0,83.6332,84.1804,83.5614,84.1086,126797.0
2015-07-14 10:20:00,93.76,94.72,93.73,94.57,183176.0,84.1086,84.9698,84.0817,84.8353,183176.0
2015-07-14 10:30:00,94.57,94.69,93.96,93.96,84178.0,84.8353,84.9429,84.288,84.288,84178.0
2015-07-14 10:40:00,94.0,94.14,93.9,93.96,73679.0,84.3239,84.4495,84.2342,84.288,73679.0
2015-07-14 10:50:00,93.94,94.33,93.9,93.91,66563.0,84.2701,84.62,84.2342,84.2432,66563.0
2015-07-14 11:00:00,93.94,94.05,93.74,93.83,64954.0,84.2701,84.3688,84.0907,84.1714,64954.0
2015-07-14 11:10:00,93.82,94.31,93.61,94.27,116261.0,84.1625,84.602,83.9741,84.5661,116261.0
2015-07-14 11:20:00,94.28,94.76,94.15,94.66,118667.0,84.5751,85.0057,84.4585,84.916,118667.0
2015-07-14 11:30:00,94.66,94.66,94.23,94.42,62108.0,84.916,84.916,84.5303,84.7007,62108.0
2015-07-14 11:40:00,94.4,94.57,94.4,94.49,50728.0,84.6828,84.8353,84.6828,84.7635,50728.0
2015-07-14 11:50:00,94.5,94.74,94.47,94.74,83358.0,84.7725,84.9878,84.7455,84.9878,83358.0
2015-07-14 12:00:00,94.69,94.84,94.49,94.51,44924.0,84.9429,85.0775,84.7635,84.7814,44924.0
2015-07-14 12:10:00,94.51,94.75,94.42,94.42,26141.0,84.7814,84.9967,84.7007,84.7007,26141.0
2015-07-14 12:20:00,94.42,94.59,94.35,94.38,38512.0,84.7007,84.8532,84.6379,84.6648,38512.0
2015-07-14 12:30:00,94.36,94.43,94.23,94.35,33459.0,84.6469,84.7097,84.5303,84.6379,33459.0
2015-07-14 12:40:00,94.33,94.36,94.08,94.17,55959.0,84.62,84.6469,84.3957,84.4764,55959.0
2015-07-14 12:50:00,94.21,94.28,94.01,94.08,24470.0,84.5123,84.5751,84.3329,84.3957,24470.0
2015-07-14 13:00:00,94.06,94.12,93.92,94.05,30356.0,84.3778,84.4316,84.2522,84.3688,30356.0
2015-07-14 13:10:00,94.04,94.28,94.03,94.18,30122.0,84.3598,84.5751,84.3508,84.4854,30122.0
2015-07-14 13:20:00,94.19,94.36,94.12,94.35,49195.0,84.4944,84.6469,84.4316,84.6379,49195.0
2015-07-14 13:30:00,94.35,94.57,94.34,94.43,37454.0,84.6379,84.8353,84.6289,84.7097,37454.0
2015-07-14 13:40:00,94.42,94.46,94.24,94.36,69785.0,84.7007,84.7366,84.5392,84.6469,69785.0
2015-07-14 13:50:00,94.36,94.5,94.33,94.39,33883.0,84.6469,84.7725,84.62,84.6738,33883.0
2015-07-14 14:00:00,94.41,94.81,94.39,94.79,40044.0,84.6917,85.0506,84.6738,85.0326,40044.0
2015-07-14 14:10:00,94.81,94.82,94.59,94.65,49075.0,85.0506,85.0595,84.8532,84.907,49075.0
2015-07-14 14:20:00,94.67,94.77,94.6,94.76,53389.0,84.925,85.0147,84.8622,85.0057,53389.0
2015-07-14 14:30:00,94.72,95.02,94.68,94.96,67818.0,84.9698,85.2389,84.9339,85.1851,67818.0
2015-07-14 14:40:00,94.98,95.02,94.75,94.84,39536.0,85.2031,85.2389,84.9967,85.0775,39536.0
2015-07-14 14:50:00,94.82,94.95,94.7,94.72,30697.0,85.0595,85.1761,84.9519,84.9698,30697.0
2015-07-14 15:00:00,94.72,95.05,94.7,94.93,61096.0,84.9698,85.2658,84.9519,85.1582,61096.0
2015-07-14 15:10:00,94.93,95.0,94.83,94.99,46446.0,85.1582,85.221,85.0685,85.212,46446.0
2015-07-14 15:20:00,94.99,95.36,94.93,95.32,120365.0,85.212,85.5439,85.1582,85.5081,120365.0
2015-07-14 15:30:00,95.34,95.42,95.07,95.17,148350.0,85.526,85.5978,85.2838,85.3735,148350.0
2015-07-14 15:40:00,95.19,95.2,94.95,95.09,132621.0,85.3914,85.4004,85.1761,85.3017,132621.0
2015-07-14 15:50:00,95.08,95.08,94.67,94.74,376535.0,85.2928,85.2928,84.925,84.9878,376535.0
2015-07-15 09:30:00,94.75,94.99,93.6,93.73,224221.0,84.9967,85.212,83.9651,84.0817,224221.0
2015-07-15 09:40:00,93.73,94.06,93.25,93.92,81083.0,84.0817,84.3778,83.6511,84.2522,81083.0
2015-07-15 09:50:00,93.89,94.52,93.65,93.66,100331.0,84.2253,84.7904,84.01,84.0189,100331.0
2015-07-15 10:00:00,93.65,93.81,93.51,93.54,84050.0,84.01,84.1535,83.8844,83.9113,84050.0
2015-07-15 10:10:00,93.58,93.83,93.4,93.45,158058.0,83.9472,84.1714,83.7857,83.8305,158058.0
2015-07-15 10:20:00,93.45,93.56,93.03,93.15,106835.0,83.8305,83.9292,83.4538,83.5614,106835.0
2015-07-15 10:30:00,93.15,93.65,93.11,93.45,79127.0,83.5614,84.01,83.5255,83.8305,79127.0
2015-07-15 10:40:00,93.43,93.8,93.26,93.31,52724.0,83.8126,84.1445,83.6601,83.705,52724.0
2015-07-15 10:50:00,93.28,93.54,93.23,93.54,40184.0,83.678,83.9113,83.6332,83.9113,40184.0
2015-07-15 11:00:00,93.58,93.8,93.34,93.67,61749.0,83.9472,84.1445,83.7319,84.0279,61749.0
2015-07-15 11:10:00,93.67,93.74,93.48,93.48,34178.0,84.0279,84.0907,83.8575,83.8575,34178.0
2015-07-15 11:20:00,93.48,93.83,93.44,93.57,44181.0,83.8575,84.1714,83.8216,83.9382,44181.0
2015-07-15 11:30:00,93.51,93.78,93.28,93.31,117376.0,83.8844,84.1266,83.678,83.705,117376.0
2015-07-15 11:40:00,93.34,93.47,93.1,93.11,62741.0,83.7319,83.8485,83.5166,83.5255,62741.0
2015-07-15 11:50:00,93.12,93.39,93.04,93.33,38305.0,83.5345,83.7767,83.4627,83.7229,38305.0
2015-07-15 12:00:00,93.35,93.92,93.34,93.89,50636.0,83.7408,84.2522,83.7319,84.2253,50636.0
2015-07-15 12:10:00,93.88,93.9,93.44,93.46,32252.0,84.2163,84.2342,83.8216,83.8395,32252.0
2015-07-15 12:20:00,93.48,93.7,93.45,93.69,13245.0,83.8575,84.0548,83.8305,84.0458,13245.0
2015-07-15 12:30:00,93.64,93.73,93.45,93.7,20614.0,84.001,84.0817,83.8305,84.0548,20614.0
2015-07-15 12:40:00,93.71,94.4,93.69,94.3,64935.0,84.0638,84.6828,84.0458,84.593,64935.0
2015-07-15 12:50:00,94.31,94.38,93.69,93.69,102714.0,84.602,84.6648,84.0458,84.0458,102714.0
2015-07-15 13:00:00,93.68,93.71,93.43,93.44,43348.0,84.0369,84.0638,83.8126,83.8216,43348.0
2015-07-15 13:10:00,93.46,93.58,93.3,93.42,31719.0,83.8395,83.9472,83.696,83.8036,31719.0
2015-07-15 13:20:00,93.37,93.54,93.2,93.44,18916.0,83.7588,83.9113,83.6063,83.8216,18916.0
2015-07-15 13:30:00,93.47,93.56,93.16,93.2,37500.0,83.8485,83.9292,83.5704,83.6063,37500.0
2015-07-15 13:40:00,93.14,93.25,93.05,93.2,19545.0,83.5525,83.6511,83.4717,83.6063,19545.0
2015-07-15 13:50:00,93.16,93.25,93.1,93.16,125071.0,83.5704,83.6511,83.5166,83.5704,125071.0
2015-07-15 14:00:00,93.16,93.25,93.06,93.25,34281.0,83.5704,83.6511,83.4807,83.6511,34281.0
2015-07-15 14:10:00,93.21,93.3,93.04,93.15,37674.0,83.6152,83.696,83.4627,83.5614,37674.0
2015-07-15 14:20:00,93.1,93.33,93.04,93.04,36364.0,83.5166,83.7229,83.4627,83.4627,36364.0
2015-07-15 14:30:00,93.07,93.13,92.99,93.09,82021.0,83.4897,83.5435,83.4179,83.5076,82021.0
2015-07-15 14:40:00,93.1,93.15,92.75,92.85,87085.0,83.5166,83.5614,83.2026,83.2923,87085.0
2015-07-15 14:50:00,92.82,93.04,92.81,92.94,40281.0,83.2654,83.4627,83.2564,83.373,40281.0
2015-07-15 15:00:00,92.95,93.07,92.86,93.0,38513.0,83.382,83.4897,83.3013,83.4269,38513.0
2015-07-15 15:10:00,92.97,93.11,92.92,93.04,61894.0,83.4,83.5255,83.3551,83.4627,61894.0
2015-07-15 15:20:00,93.01,93.43,92.93,93.23,140499.0,83.4358,83.8126,83.3641,83.6332,140499.0
2015-07-15 15:30:00,93.22,93.36,93.01,93.05,126050.0,83.6242,83.7498,83.4358,83.4717,126050.0
2015-07-15 15:40:00,93.04,93.04,92.8,92.84,115355.0,83.4627,83.4627,83.2475,83.2833,115355.0
2015-07-15 15:50:00,92.81,93.0,92.76,92.88,284216.0,83.2564,83.4269,83.2116,83.3192,284216.0
2015-07-16 09:30:00,93.49,93.88,91.8,92.13,328831.0,83.8664,84.2163,82.3504,82.6464,328831.0
2015-07-16 09:40:00,92.07,92.7,91.9,92.62,181227.0,82.5926,83.1577,82.4401,83.086,181227.0
2015-07-16 09:50:00,92.67,93.34,92.67,93.19,157394.0,83.1308,83.7319,83.1308,83.5973,157394.0
2015-07-16 10:00:00,93.24,93.36,92.5,92.67,86054.0,83.6422,83.7498,82.9783,83.1308,86054.0
2015-07-16 10:10:00,92.7,92.84,92.28,92.5,164905.0,83.1577,83.2833,82.781,82.9783,164905.0
2015-07-16 10:20:00,92.48,92.57,91.89,91.93,129969.0,82.9604,83.0411,82.4311,82.467,129969.0
2015-07-16 10:30:00,91.91,91.95,91.47,91.56,167717.0,82.4491,82.485,82.0544,82.1351,167717.0
2015-07-16 10:40:00,91.58,91.59,91.01,91.09,120790.0,82.153,82.162,81.6417,81.7135,120790.0
2015-07-16 10:50:00,91.06,91.44,91.05,91.44,99042.0,81.6866,82.0274,81.6776,82.0274,99042.0
2015-07-16 11:00:00,91.47,91.97,91.47,91.9,105508.0,82.0544,82.5029,82.0544,82.4401,105508.0
2015-07-16 11:10:00,91.9,92.3,91.9,92.3,82929.0,82.4401,82.7989,82.4401,82.7989,82929.0
2015-07-16 11:20:00,92.29,92.31,91.9,91.94,68343.0,82.79,82.8079,82.4401,82.476,68343.0
2015-07-16 11:30:00,91.93,92.12,91.93,92.03,71236.0,82.467,82.6375,82.467,82.5567,71236.0
2015-07-16 11:40:00,92.02,92.17,91.97,92.04,59983.0,82.5477,82.6823,82.5029,82.5657,59983.0
2015-07-16 11:50:00,92.0,92.08,91.54,91.54,64923.0,82.5298,82.6016,82.1172,82.1172,64923.0
2015-07-16 12:00:00,91.55,91.82,91.54,91.78,56587.0,82.1261,82.3683,82.1172,82.3324,56587.0
2015-07-16 12:10:00,91.76,91.81,91.59,91.59,71120.0,82.3145,82.3594,82.162,82.162,71120.0
2015-07-16 12:20:00,91.64,91.74,91.59,91.65,54799.0,82.2069,82.2966,82.162,82.2158,54799.0
2015-07-16 12:30:00,91.66,91.72,91.51,91.58,67203.0,82.2248,82.2786,82.0902,82.153,67203.0
2015-07-16 12:40:00,91.58,91.79,91.56,91.71,76875.0,82.153,82.3414,82.1351,82.2697,76875.0
2015-07-16 12:50:00,91.71,91.77,91.57,91.75,114763.0,82.2697,82.3235,82.1441,82.3055,114763.0
2015-07-16 13:00:00,91.74,91.82,91.59,91.73,76311.0,82.2966,82.3683,82.162,82.2876,76311.0
2015-07-16 13:10:00,91.72,91.77,91.25,91.25,67603.0,82.2786,82.3235,81.857,81.857,67603.0
2015-07-16 13:20:00,91.21,91.33,90.92,90.96,116712.0,81.8211,81.9288,81.561,81.5969,116712.0
2015-07-16 13:30:00,90.95,91.0,90.75,90.89,100052.0,81.5879,81.6327,81.4085,81.5341,100052.0
2015-07-16 13:40:00,90.89,90.92,90.73,90.9,131572.0,81.5341,81.561,81.3905,81.543,131572.0
2015-07-16 13:50:00,90.9,90.91,90.63,90.75,114006.0,81.543,81.552,81.3008,81.4085,114006.0
2015-07-16 14:00:00,90.79,91.12,90.79,91.07,138001.0,81.4444,81.7404,81.4444,81.6955,138001.0
2015-07-16 14:10:00,91.08,91.26,91.01,91.12,136900.0,81.7045,81.866,81.6417,81.7404,136900.0
2015-07-16 14:20:00,91.1,91.19,90.99,91.06,69343.0,81.7224,81.8032,81.6238,81.6866,69343.0
2015-07-16 14:30:00,91.06,91.56,91.05,91.43,127091.0,81.6866,82.1351,81.6776,82.0185,127091.0
2015-07-16 14:40:00,91.42,91.57,91.35,91.48,63699.0,82.0095,82.1441,81.9467,82.0633,63699.0
2015-07-16 14:50:00,91.48,91.64,91.4,91.58,71306.0,82.0633,82.2069,81.9916,82.153,71306.0
2015-07-16 15:00:00,91.6,91.68,91.46,91.68,54512.0,82.171,82.2427,82.0454,82.2427,54512.0
2015-07-16 15:10:00,91.67,91.99,91.63,91.95,69149.0,82.2338,82.5208,82.1979,82.485,69149.0
2015-07-16 15:20:00,91.95,92.08,91.84,92.01,57106.0,82.485,82.6016,82.3863,82.5388,57106.0
2015-07-16 15:30:00,92.0,92.14,91.87,91.92,98838.0,82.5298,82.6554,82.4132,82.458,98838.0
2015-07-16 15:40:00,91.91,92.04,91.88,91.98,90807.0,82.4491,82.5657,82.4222,82.5119,90807.0
2015-07-16 15:50:00,92.0,92.0,91.7,91.79,234312.0,82.5298,82.5298,82.2607,82.3414,234312.0
2015-07-17 09:30:00,92.18,92.61,91.01,91.01,160049.0,82.6913,83.077,81.6417,81.6417,160049.0
2015-07-17 09:40:00,91.01,91.01,90.26,90.82,170397.0,81.6417,81.6417,80.9689,81.4713,170397.0
2015-07-17 09:50:00,90.88,91.12,90.78,90.97,74688.0,81.5251,81.7404,81.4354,81.6058,74688.0
2015-07-17 10:00:00,90.97,91.15,90.47,90.49,66854.0,81.6058,81.7673,81.1573,81.1752,66854.0
2015-07-17 10:10:00,90.45,90.71,90.3,90.54,81378.0,81.1394,81.3726,81.0048,81.2201,81378.0
2015-07-17 10:20:00,90.5,90.63,90.32,90.44,80904.0,81.1842,81.3008,81.0227,81.1304,80904.0
2015-07-17 10:30:00,90.46,90.46,90.13,90.44,87962.0,81.1483,81.1483,80.8523,81.1304,87962.0
2015-07-17 10:40:00,90.4,90.63,90.23,90.47,60190.0,81.0945,81.3008,80.942,81.1573,60190.0
2015-07-17 10:50:00,90.45,90.64,90.35,90.37,81470.0,81.1394,81.3098,81.0496,81.0676,81470.0
2015-07-17 11:00:00,90.35,90.37,89.95,89.99,90040.0,81.0496,81.0676,80.6908,80.7267,90040.0
2015-07-17 11:10:00,90.0,90.12,89.93,90.08,87798.0,80.7357,80.8433,80.6729,80.8074,87798.0
2015-07-17 11:20:00,90.08,90.13,89.94,89.98,49779.0,80.8074,80.8523,80.6819,80.7177,49779.0
2015-07-17 11:30:00,89.98,90.01,89.67,89.81,113098.0,80.7177,80.7446,80.4396,80.5652,113098.0
2015-07-17 11:40:00,89.83,90.19,89.79,90.16,70198.0,80.5832,80.9061,80.5473,80.8792,70198.0
2015-07-17 11:50:00,90.17,90.43,90.15,90.36,85487.0,80.8882,81.1214,80.8702,81.0586,85487.0
2015-07-17 12:00:00,90.34,90.68,90.31,90.59,84297.0,81.0407,81.3457,81.0138,81.2649,84297.0
2015-07-17 12:10:00,90.6,90.71,90.48,90.69,64016.0,81.2739,81.3726,81.1663,81.3547,64016.0
2015-07-17 12:20:00,90.69,90.71,90.49,90.66,29662.0,81.3547,81.3726,81.1752,81.3277,29662.0
2015-07-17 12:30:00,90.63,90.7,90.5,90.5,23768.0,81.3008,81.3636,81.1842,81.1842,23768.0
2015-07-17 12:40:00,90.54,90.74,90.51,90.69,41691.0,81.2201,81.3995,81.1932,81.3547,41691.0
2015-07-17 12:50:00,90.67,90.79,90.62,90.7,50350.0,81.3367,81.4444,81.2919,81.3636,50350.0
2015-07-17 13:00:00,90.68,90.91,90.64,90.84,52797.0,81.3457,81.552,81.3098,81.4892,52797.0
2015-07-17 13:10:00,90.86,90.93,90.77,90.85,39047.0,81.5072,81.5699,81.4264,81.4982,39047.0
2015-07-17 13:20:00,90.84,90.94,90.83,90.88,41112.0,81.4892,81.5789,81.4802,81.5251,41112.0
2015-07-17 13:30:00,90.86,90.89,90.71,90.76,35909.0,81.5072,81.5341,81.3726,81.4174,35909.0
2015-07-17 13:40:00,90.76,90.8,90.7,90.78,50936.0,81.4174,81.4533,81.3636,81.4354,50936.0
2015-07-17 13:50:00,90.78,90.83,90.75,90.77,54635.0,81.4354,81.4802,81.4085,81.4264,54635.0
2015-07-17 14:00:00,90.76,90.88,90.73,90.83,67308.0,81.4174,81.5251,81.3905,81.4802,67308.0
2015-07-17 14:10:00,90.84,90.99,90.82,90.92,51972.0,81.4892,81.6238,81.4713,81.561,51972.0
2015-07-17 14:20:00,90.94,91.19,90.88,91.18,58729.0,81.5789,81.8032,81.5251,81.7942,58729.0
2015-07-17 14:30:00,91.18,91.43,91.11,91.41,77095.0,81.7942,82.0185,81.7314,82.0005,77095.0
2015-07-17 14:40:00,91.41,91.69,91.18,91.46,115065.0,82.0005,82.2517,81.7942,82.0454,115065.0
2015-07-17 14:50:00,91.46,91.56,91.42,91.47,73101.0,82.0454,82.1351,82.0095,82.0544,73101.0
2015-07-17 15:00:00,91.46,91.49,91.17,91.24,65610.0,82.0454,82.0723,81.7852,81.848,65610.0
2015-07-17 15:10:00,91.22,91.44,91.19,91.21,69405.0,81.8301,82.0274,81.8032,81.8211,69405.0
2015-07-17 15:20:00,91.26,91.61,91.22,91.59,83944.0,81.866,82.1799,81.8301,82.162,83944.0
2015-07-17 15:30:00,91.59,91.6,91.36,91.36,66961.0,82.162,82.171,81.9557,81.9557,66961.0
2015-07-17 15:40:00,91.39,91.5,91.35,91.41,97676.0,81.9826,82.0813,81.9467,82.0005,97676.0
2015-07-17 15:50:00,91.41,91.48,91.15,91.26,219956.0,82.0005,82.0633,81.7673,81.866,219956.0
2015-07-20 09:30:00,91.83,91.83,90.42,91.24,126608.0,82.3773,82.3773,81.1124,81.848,126608.0
2015-07-20 09:40:00,91.24,91.24,90.8,91.09,65842.0,81.848,81.848,81.4533,81.7135,65842.0
2015-07-20 09:50:00,91.07,91.6,90.9,91.19,109976.0,81.6955,82.171,81.543,81.8032,109976.0
2015-07-20 10:00:00,91.16,91.24,90.44,90.49,115946.0,81.7763,81.848,81.1304,81.1752,115946.0
2015-07-20 10:10:00,90.46,90.7,90.34,90.5,83025.0,81.1483,81.3636,81.0407,81.1842,83025.0
2015-07-20 10:20:00,90.46,90.71,90.25,90.55,41437.0,81.1483,81.3726,80.9599,81.2291,41437.0
2015-07-20 10:30:00,90.5,90.65,90.34,90.39,42445.0,81.1842,81.3188,81.0407,81.0855,42445.0
2015-07-20 10:40:00,90.39,90.61,90.34,90.51,34424.0,81.0855,81.2829,81.0407,81.1932,34424.0
2015-07-20 10:50:00,90.51,90.79,90.47,90.64,33260.0,81.1932,81.4444,81.1573,81.3098,33260.0
2015-07-20 11:00:00,90.65,90.78,90.52,90.69,49312.0,81.3188,81.4354,81.2021,81.3547,49312.0
2015-07-20 11:10:00,90.71,90.78,90.64,90.7,49400.0,81.3726,81.4354,81.3098,81.3636,49400.0
2015-07-20 11:20:00,90.68,91.06,90.66,90.94,45622.0,81.3457,81.6866,81.3277,81.5789,45622.0
2015-07-20 11:30:00,90.99,91.17,90.94,91.05,30811.0,81.6238,81.7852,81.5789,81.6776,30811.0
2015-07-20 11:40:00,91.05,91.2,91.04,91.14,32554.0,81.6776,81.8122,81.6686,81.7583,32554.0
2015-07-20 11:50:00,91.15,91.2,90.82,90.82,25754.0,81.7673,81.8122,81.4713,81.4713,25754.0
2015-07-20 12:00:00,90.81,90.92,90.74,90.77,37007.0,81.4623,81.561,81.3995,81.4264,37007.0
2015-07-20 12:10:00,90.79,90.92,90.75,90.87,17324.0,81.4444,81.561,81.4085,81.5161,17324.0
2015-07-20 12:20:00,90.92,91.03,90.86,91.03,31859.0,81.561,81.6597,81.5072,81.6597,31859.0
2015-07-20 12:30:00,91.0,91.09,90.88,90.93,30657.0,81.6327,81.7135,81.5251,81.5699,30657.0
2015-07-20 12:40:00,90.91,90.97,90.72,90.78,28082.0,81.552,81.6058,81.3816,81.4354,28082.0
2015-07-20 12:50:00,90.79,90.83,90.58,90.59,51178.0,81.4444,81.4802,81.256,81.2649,51178.0
2015-07-20 13:00:00,90.6,90.62,90.31,90.31,105495.0,81.2739,81.2919,81.0138,81.0138,105495.0
2015-07-20 13:10:00,90.32,90.34,90.06,90.09,68312.0,81.0227,81.0407,80.7895,80.8164,68312.0
2015-07-20 13:20:00,90.09,90.31,90.08,90.26,37701.0,80.8164,81.0138,80.8074,80.9689,37701.0
2015-07-20 13:30:00,90.21,90.29,90.02,90.05,44624.0,80.9241,80.9958,80.7536,80.7805,44624.0
2015-07-20 13:40:00,90.03,90.17,89.9,90.11,85177.0,80.7626,80.8882,80.646,80.8344,85177.0
2015-07-20 13:50:00,90.13,90.13,89.86,90.0,46754.0,80.8523,80.8523,80.6101,80.7357,46754.0
2015-07-20 14:00:00,89.97,90.07,89.65,89.95,88855.0,80.7088,80.7985,80.4217,80.6908,88855.0
2015-07-20 14:10:00,89.98,90.1,89.96,90.07,105508.0,80.7177,80.8254,80.6998,80.7985,105508.0
2015-07-20 14:20:00,90.07,90.11,89.98,90.0,55084.0,80.7985,80.8344,80.7177,80.7357,55084.0
2015-07-20 14:30:00,90.03,90.13,89.97,90.02,43043.0,80.7626,80.8523,80.7088,80.7536,43043.0
2015-07-20 14:40:00,90.02,90.25,90.01,90.16,46932.0,80.7536,80.9599,80.7446,80.8792,46932.0
2015-07-20 14:50:00,90.17,90.17,89.98,90.06,39747.0,80.8882,80.8882,80.7177,80.7895,39747.0
2015-07-20 15:00:00,90.08,90.23,90.05,90.21,41762.0,80.8074,80.942,80.7805,80.9241,41762.0
2015-07-20 15:10:00,90.18,90.28,90.17,90.23,61979.0,80.8971,80.9869,80.8882,80.942,61979.0
2015-07-20 15:20:00,90.23,90.3,90.05,90.05,60358.0,80.942,81.0048,80.7805,80.7805,60358.0
2015-07-20 15:30:00,90.06,90.15,90.0,90.07,63568.0,80.7895,80.8702,80.7357,80.7985,63568.0
2015-07-20 15:40:00,90.06,90.08,89.91,89.97,105961.0,80.7895,80.8074,80.6549,80.7088,105961.0
2015-07-20 15:50:00,89.98,90.09,89.96,89.99,185273.0,80.7177,80.8164,80.6998,80.7267,185273.0
2015-07-21 09:30:00,89.91,90.36,89.87,90.0,141216.0,80.6549,81.0586,80.6191,80.7357,141216.0
2015-07-21 09:40:00,90.06,90.91,90.03,90.72,96306.0,80.7895,81.552,80.7626,81.3816,96306.0
2015-07-21 09:50:00,90.71,90.96,90.61,90.95,90245.0,81.3726,81.5969,81.2829,81.5879,90245.0
2015-07-21 10:00:00,90.91,91.72,90.91,91.31,128575.0,81.552,82.2786,81.552,81.9108,128575.0
2015-07-21 10:10:00,91.3,91.67,91.17,91.37,81654.0,81.9019,82.2338,81.7852,81.9647,81654.0
2015-07-21 10:20:00,91.4,91.56,91.27,91.36,41836.0,81.9916,82.1351,81.8749,81.9557,41836.0
2015-07-21 10:30:00,91.37,91.54,91.26,91.3,42687.0,81.9647,82.1172,81.866,81.9019,42687.0
2015-07-21 10:40:00,91.29,91.48,91.25,91.48,100915.0,81.8929,82.0633,81.857,82.0633,100915.0
2015-07-21 10:50:00,91.49,91.74,91.35,91.62,75558.0,82.0723,82.2966,81.9467,82.1889,75558.0
2015-07-21 11:00:00,91.63,91.63,91.33,91.44,34928.0,82.1979,82.1979,81.9288,82.0274,34928.0
2015-07-21 11:10:00,91.44,91.48,91.1,91.22,42686.0,82.0274,82.0633,81.7224,81.8301,42686.0
2015-07-21 11:20:00,91.22,91.42,91.0,91.01,53706.0,81.8301,82.0095,81.6327,81.6417,53706.0
2015-07-21 11:30:00,91.03,91.34,91.03,91.19,63933.0,81.6597,81.9377,81.6597,81.8032,63933.0
2015-07-21 11:40:00,91.18,91.34,91.07,91.28,67233.0,81.7942,81.9377,81.6955,81.8839,67233.0
2015-07-21 11:50:00,91.3,91.33,91.03,91.26,50446.0,81.9019,81.9288,81.6597,81.866,50446.0
2015-07-21 12:00:00,91.26,91.38,91.11,91.28,50348.0,81.866,81.9736,81.7314,81.8839,50348.0
2015-07-21 12:10:00,91.25,91.31,91.05,91.09,38678.0,81.857,81.9108,81.6776,81.7135,38678.0
2015-07-21 12:20:00,91.09,91.27,91.03,91.21,21527.0,81.7135,81.8749,81.6597,81.8211,21527.0
2015-07-21 12:30:00,91.2,91.54,91.2,91.32,47577.0,81.8122,82.1172,81.8122,81.9198,47577.0
2015-07-21 12:40:00,91.36,91.62,91.32,91.58,41435.0,81.9557,82.1889,81.9198,82.153,41435.0
2015-07-21 12:50:00,91.58,91.67,91.51,91.6,45725.0,82.153,82.2338,82.0902,82.171,45725.0
2015-07-21 13:00:00,91.59,91.77,91.55,91.73,61920.0,82.162,82.3235,82.1261,82.2876,61920.0
2015-07-21 13:10:00,91.72,91.75,91.54,91.7,47822.0,82.2786,82.3055,82.1172,82.2607,47822.0
2015-07-21 13:20:00,91.7,91.78,91.51,91.7,59295.0,82.2607,82.3324,82.0902,82.2607,59295.0
2015-07-21 13:30:00,91.73,91.74,91.57,91.66,56265.0,82.2876,82.2966,82.1441,82.2248,56265.0
2015-07-21 13:40:00,91.68,91.82,91.58,91.81,71365.0,82.2427,82.3683,82.153,82.3594,71365.0
2015-07-21 13:50:00,91.79,91.86,91.7,91.84,56187.0,82.3414,82.4042,82.2607,82.3863,56187.0
2015-07-21 14:00:00,91.85,91.86,91.7,91.7,37104.0,82.3952,82.4042,82.2607,82.2607,37104.0
2015-07-21 14:10:00,91.7,91.74,91.48,91.71,101621.0,82.2607,82.2966,82.0633,82.2697,101621.0
2015-07-21 14:20:00,91.74,91.87,91.67,91.8,41982.0,82.2966,82.4132,82.2338,82.3504,41982.0
2015-07-21 14:30:00,91.79,92.0,91.68,91.96,72488.0,82.3414,82.5298,82.2427,82.4939,72488.0
2015-07-21 14:40:00,91.96,92.04,91.83,91.83,57684.0,82.4939,82.5657,82.3773,82.3773,57684.0
2015-07-21 14:50:00,91.83,92.1,91.75,92.06,69434.0,82.3773,82.6195,82.3055,82.5836,69434.0
2015-07-21 15:00:00,92.08,92.09,91.88,92.03,71018.0,82.6016,82.6105,82.4222,82.5567,71018.0
2015-07-21 15:10:00,92.01,92.18,91.9,92.12,70298.0,82.5388,82.6913,82.4401,82.6375,70298.0
2015-07-21 15:20:00,92.15,92.37,92.01,92.12,143490.0,82.6644,82.8617,82.5388,82.6375,143490.0
2015-07-21 15:30:00,92.11,92.49,92.06,92.4,119344.0,82.6285,82.9694,82.5836,82.8886,119344.0
2015-07-21 15:40:00,92.4,92.43,92.03,92.38,165657.0,82.8886,82.9155,82.5567,82.8707,165657.0
2015-07-21 15:50:00,92.39,92.46,92.29,92.41,202867.0,82.8797,82.9425,82.79,82.8976,202867.0
2015-07-22 09:30:00,87.21,87.71,85.72,87.46,977159.0,78.2329,78.6814,76.8962,78.4571,977159.0
2015-07-22 09:40:00,87.48,88.31,87.33,87.81,486185.0,78.4751,79.2196,78.3405,78.7711,486185.0
2015-07-22 09:50:00,87.73,88.33,87.6,88.11,320748.0,78.6993,79.2376,78.5827,79.0402,320748.0
2015-07-22 10:00:00,88.09,88.78,87.83,88.18,232891.0,79.0223,79.6413,78.7891,79.103,232891.0
2015-07-22 10:10:00,88.18,88.45,88.04,88.11,147488.0,79.103,79.3452,78.9774,79.0402,147488.0
2015-07-22 10:20:00,88.1,88.18,87.44,87.48,211075.0,79.0313,79.103,78.4392,78.4751,211075.0
2015-07-22 10:30:00,87.43,87.44,86.67,86.74,166502.0,78.4302,78.4392,77.7485,77.8113,166502.0
2015-07-22 10:40:00,86.75,86.95,86.51,86.51,136128.0,77.8202,77.9996,77.6049,77.6049,136128.0
2015-07-22 10:50:00,86.54,87.14,86.48,87.12,130140.0,77.6318,78.1701,77.578,78.1521,130140.0
2015-07-22 11:00:00,87.12,87.45,87.0,87.27,136727.0,78.1521,78.4482,78.0445,78.2867,136727.0
2015-07-22 11:10:00,87.29,87.49,87.0,87.42,118907.0,78.3046,78.484,78.0445,78.4213,118907.0
2015-07-22 11:20:00,87.41,87.63,87.16,87.6,159486.0,78.4123,78.6096,78.188,78.5827,159486.0
2015-07-22 11:30:00,87.59,88.69,87.49,88.5,293193.0,78.5738,79.5605,78.484,79.3901,293193.0
2015-07-22 11:40:00,88.51,88.64,87.8,87.9,175016.0,79.3991,79.5157,78.7621,78.8518,175016.0
2015-07-22 11:50:00,87.93,88.06,87.74,87.93,94891.0,78.8788,78.9954,78.7083,78.8788,94891.0
2015-07-22 12:00:00,87.94,88.45,87.93,88.35,77222.0,78.8877,79.3452,78.8788,79.2555,77222.0
2015-07-22 12:10:00,88.35,88.5,88.32,88.46,59089.0,79.2555,79.3901,79.2286,79.3542,59089.0
2015-07-22 12:20:00,88.45,89.22,88.45,89.17,198666.0,79.3452,80.036,79.3452,79.9911,198666.0
2015-07-22 12:30:00,89.19,89.2,88.9,89.02,107337.0,80.0091,80.018,79.7489,79.8566,107337.0
2015-07-22 12:40:00,89.05,89.17,88.75,89.16,151803.0,79.8835,79.9911,79.6143,79.9821,151803.0
2015-07-22 12:50:00,89.15,89.5,89.11,89.5,116961.0,79.9732,80.2871,79.9373,80.2871,116961.0
2015-07-22 13:00:00,89.47,89.75,89.35,89.65,83288.0,80.2602,80.5114,80.1526,80.4217,83288.0
2015-07-22 13:10:00,89.65,90.06,89.62,90.06,150394.0,80.4217,80.7895,80.3948,80.7895,150394.0
2015-07-22 13:20:00,90.06,90.06,89.67,89.98,71564.0,80.7895,80.7895,80.4396,80.7177,71564.0
2015-07-22 13:30:00,89.96,90.06,89.76,89.96,53943.0,80.6998,80.7895,80.5204,80.6998,53943.0
2015-07-22 13:40:00,89.96,90.5,89.96,90.23,153955.0,80.6998,81.1842,80.6998,80.942,153955.0
2015-07-22 13:50:00,90.24,90.34,90.15,90.17,87199.0,80.951,81.0407,80.8702,80.8882,87199.0
2015-07-22 14:00:00,90.15,90.22,89.6,89.65,249949.0,80.8702,80.933,80.3769,80.4217,249949.0
2015-07-22 14:10:00,89.62,90.0,89.57,89.98,83142.0,80.3948,80.7357,80.3499,80.7177,83142.0
2015-07-22 14:20:00,89.98,90.0,89.92,89.98,146909.0,80.7177,80.7357,80.6639,80.7177,146909.0
2015-07-22 14:30:00,89.97,90.0,89.8,89.89,152721.0,80.7088,80.7357,80.5563,80.637,152721.0
2015-07-22 14:40:00,89.89,89.98,89.77,89.97,142588.0,80.637,80.7177,80.5294,80.7088,142588.0
2015-07-22 14:50:00,89.96,90.37,89.95,90.37,129373.0,80.6998,81.0676,80.6908,81.0676,129373.0
2015-07-22 15:00:00,90.36,90.53,90.16,90.47,105042.0,81.0586,81.2111,80.8792,81.1573,105042.0
2015-07-22 15:10:00,90.45,90.53,90.19,90.24,122339.0,81.1394,81.2111,80.9061,80.951,122339.0
2015-07-22 15:20:00,90.22,90.41,90.2,90.31,121494.0,80.933,81.1035,80.9151,81.0138,121494.0
2015-07-22 15:30:00,90.31,90.59,90.24,90.4,187974.0,81.0138,81.2649,80.951,81.0945,187974.0
2015-07-22 15:40:00,90.39,90.48,90.18,90.22,196233.0,81.0855,81.1663,80.8971,80.933,196233.0
2015-07-22 15:50:00,90.22,90.33,89.98,90.28,287549.0,80.933,81.0317,80.7177,80.9869,287549.0
2015-07-23 09:30:00,92.39,93.5,92.01,92.93,273585.0,82.8797,83.8754,82.5388,83.3641,273585.0
2015-07-23 09:40:00,92.91,93.12,92.41,93.11,99161.0,83.3461,83.5345,82.8976,83.5255,99161.0
2015-07-23 09:50:00,93.15,93.93,92.82,93.73,195269.0,83.5614,84.2611,83.2654,84.0817,195269.0
2015-07-23 10:00:00,93.85,94.29,93.46,94.05,199654.0,84.1894,84.5841,83.8395,84.3688,199654.0
2015-07-23 10:10:00,94.07,94.29,93.84,94.27,65194.0,84.3867,84.5841,84.1804,84.5661,65194.0
2015-07-23 10:20:00,94.28,94.47,93.9,94.07,124322.0,84.5751,84.7455,84.2342,84.3867,124322.0
2015-07-23 10:30:00,94.12,94.28,93.85,93.89,131654.0,84.4316,84.5751,84.1894,84.2253,131654.0
2015-07-23 10:40:00,93.9,94.03,93.59,93.77,144119.0,84.2342,84.3508,83.9561,84.1176,144119.0
2015-07-23 10:50:00,93.78,93.93,93.66,93.83,94796.0,84.1266,84.2611,84.0189,84.1714,94796.0
2015-07-23 11:00:00,93.82,94.25,93.82,94.09,91511.0,84.1625,84.5482,84.1625,84.4047,91511.0
2015-07-23 11:10:00,94.08,94.32,94.06,94.28,151252.0,84.3957,84.611,84.3778,84.5751,151252.0
2015-07-23 11:20:00,94.31,94.31,93.74,93.84,141586.0,84.602,84.602,84.0907,84.1804,141586.0
2015-07-23 11:30:00,93.87,93.91,93.67,93.85,96973.0,84.2073,84.2432,84.0279,84.1894,96973.0
2015-07-23 11:40:00,93.82,94.0,93.7,93.77,69253.0,84.1625,84.3239,84.0548,84.1176,69253.0
2015-07-23 11:50:00,93.75,93.77,93.08,93.14,109853.0,84.0997,84.1176,83.4986,83.5525,109853.0
2015-07-23 12:00:00,93.15,93.2,92.7,92.78,109847.0,83.5614,83.6063,83.1577,83.2295,109847.0
2015-07-23 12:10:00,92.75,92.83,92.39,92.52,157884.0,83.2026,83.2744,82.8797,82.9963,157884.0
2015-07-23 12:20:00,92.51,93.15,92.49,93.0,47285.0,82.9873,83.5614,82.9694,83.4269,47285.0
2015-07-23 12:30:00,92.96,93.14,92.91,92.98,114793.0,83.391,83.5525,83.3461,83.4089,114793.0
2015-07-23 12:40:00,92.97,93.09,92.91,93.05,51281.0,83.4,83.5076,83.3461,83.4717,51281.0
2015-07-23 12:50:00,93.01,93.32,92.98,93.29,81617.0,83.4358,83.7139,83.4089,83.687,81617.0
2015-07-23 13:00:00,93.3,93.31,93.02,93.07,63631.0,83.696,83.705,83.4448,83.4897,63631.0
2015-07-23 13:10:00,93.08,93.08,92.85,92.87,36999.0,83.4986,83.4986,83.2923,83.3102,36999.0
2015-07-23 13:20:00,92.89,92.9,92.52,92.68,41748.0,83.3282,83.3372,82.9963,83.1398,41748.0
2015-07-23 13:30:00,92.7,92.78,92.53,92.72,51874.0,83.1577,83.2295,83.0052,83.1757,51874.0
2015-07-23 13:40:00,92.74,92.82,92.58,92.8,71248.0,83.1936,83.2654,83.0501,83.2475,71248.0
2015-07-23 13:50:00,92.79,93.62,92.64,93.39,69984.0,83.2385,83.983,83.1039,83.7767,69984.0
2015-07-23 14:00:00,93.41,93.49,93.17,93.41,51763.0,83.7947,83.8664,83.5794,83.7947,51763.0
2015-07-23 14:10:00,93.41,93.46,93.33,93.41,56132.0,83.7947,83.8395,83.7229,83.7947,56132.0
2015-07-23 14:20:00,93.39,93.44,93.22,93.4,62681.0,83.7767,83.8216,83.6242,83.7857,62681.0
2015-07-23 14:30:00,93.42,93.49,93.21,93.49,65681.0,83.8036,83.8664,83.6152,83.8664,65681.0
2015-07-23 14:40:00,93.45,93.63,93.36,93.46,54099.0,83.8305,83.992,83.7498,83.8395,54099.0
2015-07-23 14:50:00,93.48,93.51,92.76,92.99,98438.0,83.8575,83.8844,83.2116,83.4179,98438.0
2015-07-23 15:00:00,92.94,93.02,92.68,92.81,65676.0,83.373,83.4448,83.1398,83.2564,65676.0
2015-07-23 15:10:00,92.82,92.89,92.59,92.59,79559.0,83.2654,83.3282,83.0591,83.0591,79559.0
2015-07-23 15:20:00,92.58,92.68,92.51,92.59,68118.0,83.0501,83.1398,82.9873,83.0591,68118.0
2015-07-23 15:30:00,92.57,92.92,92.56,92.92,91206.0,83.0411,83.3551,83.0322,83.3551,91206.0
2015-07-23 15:40:00,92.91,93.08,92.81,93.08,165229.0,83.3461,83.4986,83.2564,83.4986,165229.0
2015-07-23 15:50:00,93.05,93.11,92.97,93.0,354457.0,83.4717,83.5255,83.4,83.4269,354457.0
2015-07-24 09:30:00,94.01,94.49,93.19,93.21,228968.0,84.3329,84.7635,83.5973,83.6152,228968.0
2015-07-24 09:40:00,93.3,93.77,93.15,93.48,115858.0,83.696,84.1176,83.5614,83.8575,115858.0
2015-07-24 09:50:00,93.55,93.65,92.76,92.84,159463.0,83.9203,84.01,83.2116,83.2833,159463.0
2015-07-24 10:00:00,92.86,93.0,92.22,92.74,104050.0,83.3013,83.4269,82.7272,83.1936,104050.0
2015-07-24 10:10:00,92.74,92.74,91.51,91.71,107565.0,83.1936,83.1936,82.0902,82.2697,107565.0
2015-07-24 10:20:00,91.66,91.93,91.46,91.56,106062.0,82.2248,82.467,82.0454,82.1351,106062.0
2015-07-24 10:30:00,91.54,91.86,91.3,91.84,89612.0,82.1172,82.4042,81.9019,82.3863,89612.0
2015-07-24 10:40:00,91.82,91.84,91.03,91.17,110968.0,82.3683,82.3863,81.6597,81.7852,110968.0
2015-07-24 10:50:00,91.17,91.49,91.01,91.37,105448.0,81.7852,82.0723,81.6417,81.9647,105448.0
2015-07-24 11:00:00,91.36,91.73,91.18,91.56,76979.0,81.9557,82.2876,81.7942,82.1351,76979.0
2015-07-24 11:10:00,91.59,91.59,91.12,91.19,132783.0,82.162,82.162,81.7404,81.8032,132783.0
2015-07-24 11:20:00,91.2,91.73,91.2,91.57,205455.0,81.8122,82.2876,81.8122,82.1441,205455.0
2015-07-24 11:30:00,91.58,91.62,91.48,91.61,39766.0,82.153,82.1889,82.0633,82.1799,39766.0
2015-07-24 11:40:00,91.61,91.71,91.45,91.45,29596.0,82.1799,82.2697,82.0364,82.0364,29596.0
2015-07-24 11:50:00,91.49,91.7,91.4,91.7,34679.0,82.0723,82.2607,81.9916,82.2607,34679.0
2015-07-24 12:00:00,91.71,91.72,91.45,91.5,14851.0,82.2697,82.2786,82.0364,82.0813,14851.0
2015-07-24 12:10:00,91.52,91.61,91.31,91.39,23342.0,82.0992,82.1799,81.9108,81.9826,23342.0
2015-07-24 12:20:00,91.4,91.43,91.02,91.05,18690.0,81.9916,82.0185,81.6507,81.6776,18690.0
2015-07-24 12:30:00,91.05,91.25,91.04,91.04,20026.0,81.6776,81.857,81.6686,81.6686,20026.0
2015-07-24 12:40:00,91.07,91.07,90.72,90.86,44154.0,81.6955,81.6955,81.3816,81.5072,44154.0
2015-07-24 12:50:00,90.86,90.97,90.74,90.81,32771.0,81.5072,81.6058,81.3995,81.4623,32771.0
2015-07-24 13:00:00,90.81,90.94,90.77,90.86,56119.0,81.4623,81.5789,81.4264,81.5072,56119.0
2015-07-24 13:10:00,90.86,90.91,90.55,90.6,42127.0,81.5072,81.552,81.2291,81.2739,42127.0
2015-07-24 13:20:00,90.58,90.81,90.36,90.43,50586.0,81.256,81.4623,81.0586,81.1214,50586.0
2015-07-24 13:30:00,90.43,90.5,90.17,90.32,69036.0,81.1214,81.1842,80.8882,81.0227,69036.0
2015-07-24 13:40:00,90.32,90.78,90.08,90.6,79177.0,81.0227,81.4354,80.8074,81.2739,79177.0
2015-07-24 13:50:00,90.57,90.78,90.5,90.6,56392.0,81.247,81.4354,81.1842,81.2739,56392.0
2015-07-24 14:00:00,90.6,90.73,90.48,90.51,75261.0,81.2739,81.3905,81.1663,81.1932,75261.0
2015-07-24 14:10:00,90.52,90.58,90.09,90.16,37674.0,81.2021,81.256,80.8164,80.8792,37674.0
2015-07-24 14:20:00,90.15,90.53,90.14,90.42,41705.0,80.8702,81.2111,80.8613,81.1124,41705.0
2015-07-24 14:30:00,90.4,90.64,90.4,90.48,63909.0,81.0945,81.3098,81.0945,81.1663,63909.0
2015-07-24 14:40:00,90.49,90.87,90.48,90.8,51631.0,81.1752,81.5161,81.1663,81.4533,51631.0
2015-07-24 14:50:00,90.75,90.87,90.57,90.72,63549.0,81.4085,81.5161,81.247,81.3816,63549.0
2015-07-24 15:00:00,90.72,91.04,90.64,90.82,106411.0,81.3816,81.6686,81.3098,81.4713,106411.0
2015-07-24 15:10:00,90.82,90.99,90.72,90.87,43642.0,81.4713,81.6238,81.3816,81.5161,43642.0
2015-07-24 15:20:00,90.87,90.96,90.52,90.52,69649.0,81.5161,81.5969,81.2021,81.2021,69649.0
2015-07-24 15:30:00,90.55,90.6,90.2,90.2,75797.0,81.2291,81.2739,80.9151,80.9151,75797.0
2015-07-24 15:40:00,90.19,90.43,90.14,90.34,110556.0,80.9061,81.1214,80.8613,81.0407,110556.0
2015-07-24 15:50:00,90.35,90.43,90.23,90.27,158964.0,81.0496,81.1214,80.942,80.9779,158964.0
2015-07-27 09:30:00,88.95,89.22,86.93,87.58,188507.0,79.7938,80.036,77.9817,78.5648,188507.0
2015-07-27 09:40:00,87.5,88.06,87.0,88.04,206371.0,78.493,78.9954,78.0445,78.9774,206371.0
2015-07-27 09:50:00,88.04,88.93,87.92,88.53,139439.0,78.9774,79.7758,78.8698,79.417,139439.0
2015-07-27 10:00:00,88.52,88.53,87.57,87.85,86377.0,79.408,79.417,78.5558,78.807,86377.0
2015-07-27 10:10:00,87.86,88.69,87.85,88.69,81963.0,78.816,79.5605,78.807,79.5605,81963.0
2015-07-27 10:20:00,88.63,88.77,88.47,88.63,73221.0,79.5067,79.6323,79.3632,79.5067,73221.0
2015-07-27 10:30:00,88.66,89.05,88.66,89.04,92835.0,79.5336,79.8835,79.5336,79.8745,92835.0
2015-07-27 10:40:00,89.02,89.46,88.88,89.03,51819.0,79.8566,80.2513,79.731,79.8655,51819.0
2015-07-27 10:50:00,89.01,89.04,88.46,88.49,59103.0,79.8476,79.8745,79.3542,79.3811,59103.0
2015-07-27 11:00:00,88.5,89.05,88.46,88.86,42514.0,79.3901,79.8835,79.3542,79.713,42514.0
2015-07-27 11:10:00,88.9,88.99,88.47,88.76,44776.0,79.7489,79.8296,79.3632,79.6233,44776.0
2015-07-27 11:20:00,88.78,88.9,88.61,88.73,134222.0,79.6413,79.7489,79.4888,79.5964,134222.0
2015-07-27 11:30:00,88.76,88.91,88.41,88.45,58049.0,79.6233,79.7579,79.3093,79.3452,58049.0
2015-07-27 11:40:00,88.42,88.54,88.24,88.35,60562.0,79.3183,79.426,79.1568,79.2555,60562.0
2015-07-27 11:50:00,88.35,88.46,88.25,88.36,42624.0,79.2555,79.3542,79.1658,79.2645,42624.0
2015-07-27 12:00:00,88.35,88.47,88.04,88.07,80608.0,79.2555,79.3632,78.9774,79.0043,80608.0
2015-07-27 12:10:00,88.12,88.16,87.6,87.78,102840.0,79.0492,79.0851,78.5827,78.7442,102840.0
2015-07-27 12:20:00,87.81,88.31,87.79,88.2,66409.0,78.7711,79.2196,78.7532,79.121,66409.0
2015-07-27 12:30:00,88.24,88.29,87.9,87.95,62875.0,79.1568,79.2017,78.8518,78.8967,62875.0
2015-07-27 12:40:00,88.03,88.04,87.75,87.82,45245.0,78.9685,78.9774,78.7173,78.7801,45245.0
2015-07-27 12:50:00,87.76,87.79,87.32,87.5,77076.0,78.7263,78.7532,78.3315,78.493,77076.0
2015-07-27 13:00:00,87.5,88.0,87.5,87.86,52446.0,78.493,78.9416,78.493,78.816,52446.0
2015-07-27 13:10:00,87.88,88.1,87.8,88.0,39110.0,78.8339,79.0313,78.7621,78.9416,39110.0
2015-07-27 13:20:00,88.02,88.08,87.9,87.91,30115.0,78.9595,79.0133,78.8518,78.8608,30115.0
2015-07-27 13:30:00,87.93,88.08,87.74,87.81,38795.0,78.8788,79.0133,78.7083,78.7711,38795.0
2015-07-27 13:40:00,87.85,88.1,87.85,88.08,30346.0,78.807,79.0313,78.807,79.0133,30346.0
2015-07-27 13:50:00,88.05,88.22,88.0,88.16,57056.0,78.9864,79.1389,78.9416,79.0851,57056.0
2015-07-27 14:00:00,88.16,88.22,87.97,88.01,40649.0,79.0851,79.1389,78.9146,78.9505,40649.0
2015-07-27 14:10:00,88.03,88.24,87.92,88.16,59036.0,78.9685,79.1568,78.8698,79.0851,59036.0
2015-07-27 14:20:00,88.16,88.32,88.11,88.21,38002.0,79.0851,79.2286,79.0402,79.1299,38002.0
2015-07-27 14:30:00,88.25,88.25,88.0,88.18,32916.0,79.1658,79.1658,78.9416,79.103,32916.0
2015-07-27 14:40:00,88.16,88.45,88.14,88.39,36484.0,79.0851,79.3452,79.0671,79.2914,36484.0
2015-07-27 14:50:00,88.34,88.45,88.24,88.4,28693.0,79.2466,79.3452,79.1568,79.3004,28693.0
2015-07-27 15:00:00,88.36,88.44,88.18,88.32,31452.0,79.2645,79.3363,79.103,79.2286,31452.0
2015-07-27 15:10:00,88.36,88.45,88.18,88.22,74996.0,79.2645,79.3452,79.103,79.1389,74996.0
2015-07-27 15:20:00,88.24,88.49,88.22,88.31,47202.0,79.1568,79.3811,79.1389,79.2196,47202.0
2015-07-27 15:30:00,88.3,88.35,87.93,88.15,69633.0,79.2107,79.2555,78.8788,79.0761,69633.0
2015-07-27 15:40:00,88.15,88.21,87.97,88.06,70283.0,79.0761,79.1299,78.9146,78.9954,70283.0
2015-07-27 15:50:00,88.05,88.24,87.92,88.17,106024.0,78.9864,79.1568,78.8698,79.0941,106024.0
2015-07-28 09:30:00,89.46,89.88,88.0,89.06,122435.0,80.2513,80.628,78.9416,79.8924,122435.0
2015-07-28 09:40:00,89.03,89.17,88.34,88.34,97458.0,79.8655,79.9911,79.2466,79.2466,97458.0
2015-07-28 09:50:00,88.31,88.6,87.84,88.45,59624.0,79.2196,79.4798,78.798,79.3452,59624.0
2015-07-28 10:00:00,88.52,88.78,88.31,88.57,51181.0,79.408,79.6413,79.2196,79.4529,51181.0
2015-07-28 10:10:00,88.57,88.62,87.74,87.75,55665.0,79.4529,79.4977,78.7083,78.7173,55665.0
2015-07-28 10:20:00,87.75,88.18,87.37,87.55,48751.0,78.7173,79.103,78.3764,78.5379,48751.0
2015-07-28 10:30:00,87.5,87.97,87.49,87.75,25903.0,78.493,78.9146,78.484,78.7173,25903.0
2015-07-28 10:40:00,87.76,88.15,87.66,87.95,43554.0,78.7263,79.0761,78.6365,78.8967,43554.0
2015-07-28 10:50:00,88.05,88.74,87.94,88.73,43145.0,78.9864,79.6054,78.8877,79.5964,43145.0
2015-07-28 11:00:00,88.73,88.78,88.55,88.64,61507.0,79.5964,79.6413,79.4349,79.5157,61507.0
2015-07-28 11:10:00,88.68,89.26,88.67,89.24,110069.0,79.5516,80.0719,79.5426,80.0539,110069.0
2015-07-28 11:20:00,89.17,89.36,89.03,89.23,52495.0,79.9911,80.1616,79.8655,80.0449,52495.0
2015-07-28 11:30:00,89.23,89.69,89.21,89.48,56492.0,80.0449,80.4576,80.027,80.2692,56492.0
2015-07-28 11:40:00,89.49,90.12,89.49,90.08,103734.0,80.2782,80.8433,80.2782,80.8074,103734.0
2015-07-28 11:50:00,90.03,90.25,89.99,90.08,45071.0,80.7626,80.9599,80.7267,80.8074,45071.0
2015-07-28 12:00:00,90.02,90.25,89.98,90.04,52298.0,80.7536,80.9599,80.7177,80.7716,52298.0
2015-07-28 12:10:00,90.01,90.56,89.99,90.43,88355.0,80.7446,81.238,80.7267,81.1214,88355.0
2015-07-28 12:20:00,90.51,90.56,90.41,90.56,95256.0,81.1932,81.238,81.1035,81.238,95256.0
2015-07-28 12:30:00,90.62,90.82,90.44,90.59,69169.0,81.2919,81.4713,81.1304,81.2649,69169.0
2015-07-28 12:40:00,90.58,91.1,90.48,90.95,88736.0,81.256,81.7224,81.1663,81.5879,88736.0
2015-07-28 12:50:00,90.95,91.08,90.74,90.99,82524.0,81.5879,81.7045,81.3995,81.6238,82524.0
2015-07-28 13:00:00,91.01,91.62,90.95,91.53,174875.0,81.6417,82.1889,81.5879,82.1082,174875.0
2015-07-28 13:10:00,91.51,91.78,91.42,91.69,45304.0,82.0902,82.3324,82.0095,82.2517,45304.0
2015-07-28 13:20:00,91.72,91.82,91.38,91.51,69333.0,82.2786,82.3683,81.9736,82.0902,69333.0
2015-07-28 13:30:00,91.5,91.5,90.97,91.17,96178.0,82.0813,82.0813,81.6058,81.7852,96178.0
2015-07-28 13:40:00,91.17,91.45,91.17,91.33,29420.0,81.7852,82.0364,81.7852,81.9288,29420.0
2015-07-28 13:50:00,91.33,91.55,91.13,91.45,55672.0,81.9288,82.1261,81.7494,82.0364,55672.0
2015-07-28 14:00:00,91.43,92.0,91.33,91.99,65360.0,82.0185,82.5298,81.9288,82.5208,65360.0
2015-07-28 14:10:00,92.0,92.04,91.72,91.74,71009.0,82.5298,82.5657,82.2786,82.2966,71009.0
2015-07-28 14:20:00,91.73,92.0,91.65,91.97,77640.0,82.2876,82.5298,82.2158,82.5029,77640.0
2015-07-28 14:30:00,91.97,92.0,91.34,91.37,121342.0,82.5029,82.5298,81.9377,81.9647,121342.0
2015-07-28 14:40:00,91.35,91.75,91.21,91.7,90543.0,81.9467,82.3055,81.8211,82.2607,90543.0
2015-07-28 14:50:00,91.67,91.73,91.56,91.67,61394.0,82.2338,82.2876,82.1351,82.2338,61394.0
2015-07-28 15:00:00,91.64,91.66,91.28,91.4,55824.0,82.2069,82.2248,81.8839,81.9916,55824.0
2015-07-28 15:10:00,91.42,91.55,91.39,91.51,37820.0,82.0095,82.1261,81.9826,82.0902,37820.0
2015-07-28 15:20:00,91.48,91.5,91.09,91.12,42703.0,82.0633,82.0813,81.7135,81.7404,42703.0
2015-07-28 15:30:00,91.13,91.2,91.0,91.05,38306.0,81.7494,81.8122,81.6327,81.6776,38306.0
2015-07-28 15:40:00,91.05,91.24,91.05,91.15,66846.0,81.6776,81.848,81.6776,81.7673,66846.0
2015-07-28 15:50:00,91.13,91.16,90.93,91.05,157381.0,81.7494,81.7763,81.5699,81.6776,157381.0
2015-07-29 09:30:00,91.25,91.83,90.38,90.95,95295.0,81.857,82.3773,81.0766,81.5879,95295.0
2015-07-29 09:40:00,91.0,91.79,90.61,90.76,115367.0,81.6327,82.3414,81.2829,81.4174,115367.0
2015-07-29 09:50:00,90.79,91.64,90.16,91.47,82004.0,81.4444,82.2069,80.8792,82.0544,82004.0
2015-07-29 10:00:00,91.45,91.45,90.84,90.9,47752.0,82.0364,82.0364,81.4892,81.543,47752.0
2015-07-29 10:10:00,90.87,91.38,90.76,91.38,71710.0,81.5161,81.9736,81.4174,81.9736,71710.0
2015-07-29 10:20:00,91.35,91.63,90.61,90.73,53753.0,81.9467,82.1979,81.2829,81.3905,53753.0
2015-07-29 10:30:00,90.69,91.4,90.69,91.35,32113.0,81.3547,81.9916,81.3547,81.9467,32113.0
2015-07-29 10:40:00,91.3,91.53,91.03,91.53,23054.0,81.9019,82.1082,81.6597,82.1082,23054.0
2015-07-29 10:50:00,91.53,91.69,91.18,91.31,34416.0,82.1082,82.2517,81.7942,81.9108,34416.0
2015-07-29 11:00:00,91.34,91.42,90.91,91.12,65830.0,81.9377,82.0095,81.552,81.7404,65830.0
2015-07-29 11:10:00,91.17,91.97,91.15,91.76,87205.0,81.7852,82.5029,81.7673,82.3145,87205.0
2015-07-29 11:20:00,91.73,91.94,91.59,91.69,64045.0,82.2876,82.476,82.162,82.2517,64045.0
2015-07-29 11:30:00,91.69,91.85,91.5,91.69,39678.0,82.2517,82.3952,82.0813,82.2517,39678.0
2015-07-29 11:40:00,91.7,92.06,91.66,91.91,61555.0,82.2607,82.5836,82.2248,82.4491,61555.0
2015-07-29 11:50:00,91.9,92.03,91.5,91.67,63699.0,82.4401,82.5567,82.0813,82.2338,63699.0
2015-07-29 12:00:00,91.66,91.89,91.57,91.75,25840.0,82.2248,82.4311,82.1441,82.3055,25840.0
2015-07-29 12:10:00,91.76,91.92,91.52,91.73,55419.0,82.3145,82.458,82.0992,82.2876,55419.0
2015-07-29 12:20:00,91.68,91.74,91.16,91.45,45957.0,82.2427,82.2966,81.7763,82.0364,45957.0
2015-07-29 12:30:00,91.47,91.83,91.36,91.83,42742.0,82.0544,82.3773,81.9557,82.3773,42742.0
2015-07-29 12:40:00,91.81,92.08,91.67,92.08,74021.0,82.3594,82.6016,82.2338,82.6016,74021.0
2015-07-29 12:50:00,92.07,92.44,91.95,92.32,83504.0,82.5926,82.9245,82.485,82.8169,83504.0
2015-07-29 13:00:00,92.37,92.61,92.24,92.41,103444.0,82.8617,83.077,82.7451,82.8976,103444.0
2015-07-29 13:10:00,92.41,92.63,92.35,92.48,68505.0,82.8976,83.095,82.8438,82.9604,68505.0
2015-07-29 13:20:00,92.44,92.59,92.36,92.42,49452.0,82.9245,83.0591,82.8527,82.9066,49452.0
2015-07-29 13:30:00,92.44,92.61,92.16,92.27,52231.0,82.9245,83.077,82.6733,82.772,52231.0
2015-07-29 13:40:00,92.27,92.43,92.1,92.37,68552.0,82.772,82.9155,82.6195,82.8617,68552.0
2015-07-29 13:50:00,92.32,92.5,92.12,92.19,39255.0,82.8169,82.9783,82.6375,82.7002,39255.0
2015-07-29 14:00:00,92.24,92.97,92.06,92.29,63380.0,82.7451,83.4,82.5836,82.79,63380.0
2015-07-29 14:10:00,92.26,93.44,92.18,93.2,122147.0,82.763,83.8216,82.6913,83.6063,122147.0
2015-07-29 14:20:00,93.23,93.45,92.84,92.95,127265.0,83.6332,83.8305,83.2833,83.382,127265.0
2015-07-29 14:30:00,92.99,93.27,92.79,93.01,62295.0,83.4179,83.6691,83.2385,83.4358,62295.0
2015-07-29 14:40:00,93.09,93.22,92.76,93.09,107318.0,83.5076,83.6242,83.2116,83.5076,107318.0
2015-07-29 14:50:00,93.1,93.18,92.66,92.82,151914.0,83.5166,83.5883,83.1219,83.2654,151914.0
2015-07-29 15:00:00,92.76,93.15,92.69,92.69,126786.0,83.2116,83.5614,83.1488,83.1488,126786.0
2015-07-29 15:10:00,92.78,92.84,92.34,92.34,130565.0,83.2295,83.2833,82.8348,82.8348,130565.0
2015-07-29 15:20:00,92.34,92.56,92.17,92.23,95818.0,82.8348,83.0322,82.6823,82.7361,95818.0
2015-07-29 15:30:00,92.19,92.29,91.93,92.22,129304.0,82.7002,82.79,82.467,82.7272,129304.0
2015-07-29 15:40:00,92.22,92.53,91.83,91.99,133642.0,82.7272,83.0052,82.3773,82.5208,133642.0
2015-07-29 15:50:00,92.01,92.19,91.62,91.67,349381.0,82.5388,82.7002,82.1889,82.2338,349381.0
2015-07-30 09:30:00,96.0,98.24,95.63,96.79,842762.0,86.1181,88.1275,85.7861,86.8267,842762.0
2015-07-30 09:40:00,96.79,97.66,95.71,96.0,354684.0,86.8267,87.6072,85.8579,86.1181,354684.0
2015-07-30 09:50:00,96.09,96.35,95.58,95.93,325039.0,86.1988,86.432,85.7413,86.0553,325039.0
2015-07-30 10:00:00,95.94,95.95,94.85,95.44,273439.0,86.0642,86.0732,85.0864,85.6157,273439.0
2015-07-30 10:10:00,95.31,96.15,95.3,95.59,119754.0,85.4991,86.2526,85.4901,85.7503,119754.0
2015-07-30 10:20:00,95.61,95.8,94.96,95.57,126533.0,85.7682,85.9386,85.1851,85.7323,126533.0
2015-07-30 10:30:00,95.53,95.62,94.9,95.06,92388.0,85.6964,85.7772,85.1313,85.2748,92388.0
2015-07-30 10:40:00,95.0,95.25,94.41,94.41,122323.0,85.221,85.4453,84.6917,84.6917,122323.0
2015-07-30 10:50:00,94.36,94.95,94.2,94.53,73787.0,84.6469,85.1761,84.5033,84.7994,73787.0
2015-07-30 11:00:00,94.67,94.94,94.45,94.59,61327.0,84.925,85.1672,84.7276,84.8532,61327.0
2015-07-30 11:10:00,94.58,95.6,94.58,95.41,72165.0,84.8442,85.7592,84.8442,85.5888,72165.0
2015-07-30 11:20:00,95.4,95.66,95.28,95.64,80837.0,85.5798,85.8131,85.4722,85.7951,80837.0
2015-07-30 11:30:00,95.61,95.97,95.58,95.83,76315.0,85.7682,86.0911,85.7413,85.9656,76315.0
2015-07-30 11:40:00,95.92,96.22,95.71,96.07,150302.0,86.0463,86.3154,85.8579,86.1808,150302.0
2015-07-30 11:50:00,96.01,96.3,95.93,96.06,69338.0,86.127,86.3872,86.0553,86.1719,69338.0
2015-07-30 12:00:00,96.09,96.5,95.98,96.19,96353.0,86.1988,86.5666,86.1001,86.2885,96353.0
2015-07-30 12:10:00,96.18,96.99,96.15,96.96,80947.0,86.2795,87.0061,86.2526,86.9792,80947.0
2015-07-30 12:20:00,96.95,97.51,96.92,97.46,102962.0,86.9703,87.4726,86.9434,87.4278,102962.0
2015-07-30 12:30:00,97.49,97.64,96.92,97.11,136436.0,87.4547,87.5892,86.9434,87.1138,136436.0
2015-07-30 12:40:00,97.11,97.36,97.04,97.15,80263.0,87.1138,87.3381,87.051,87.1497,80263.0
2015-07-30 12:50:00,97.13,97.77,97.11,97.77,116554.0,87.1317,87.7059,87.1138,87.7059,116554.0
2015-07-30 13:00:00,97.73,97.75,97.28,97.53,92407.0,87.67,87.6879,87.2663,87.4906,92407.0
2015-07-30 13:10:00,97.52,97.72,97.39,97.54,59768.0,87.4816,87.661,87.365,87.4995,59768.0
2015-07-30 13:20:00,97.53,97.59,97.4,97.51,96288.0,87.4906,87.5444,87.3739,87.4726,96288.0
2015-07-30 13:30:00,97.53,97.53,97.26,97.41,115779.0,87.4906,87.4906,87.2484,87.3829,115779.0
2015-07-30 13:40:00,97.38,97.43,97.02,97.39,78019.0,87.356,87.4009,87.0331,87.365,78019.0
2015-07-30 13:50:00,97.38,97.53,97.29,97.33,62207.0,87.356,87.4906,87.2753,87.3111,62207.0
2015-07-30 14:00:00,97.38,97.87,97.34,97.66,77433.0,87.356,87.7956,87.3201,87.6072,77433.0
2015-07-30 14:10:00,97.65,97.78,97.62,97.63,48603.0,87.5982,87.7148,87.5713,87.5803,48603.0
2015-07-30 14:20:00,97.62,98.0,97.62,97.94,94418.0,87.5713,87.9122,87.5713,87.8584,94418.0
2015-07-30 14:30:00,97.94,98.12,97.92,98.02,105414.0,87.8584,88.0198,87.8404,87.9301,105414.0
2015-07-30 14:40:00,98.02,98.16,97.78,97.99,87698.0,87.9301,88.0557,87.7148,87.9032,87698.0
2015-07-30 14:50:00,98.0,98.17,97.87,97.97,113321.0,87.9122,88.0647,87.7956,87.8853,113321.0
2015-07-30 15:00:00,97.93,98.07,97.82,98.05,97731.0,87.8494,87.975,87.7507,87.957,97731.0
2015-07-30 15:10:00,98.06,98.26,98.0,98.25,151529.0,87.966,88.1454,87.9122,88.1364,151529.0
2015-07-30 15:20:00,98.26,98.54,98.23,98.37,138649.0,88.1454,88.3966,88.1185,88.2441,138649.0
2015-07-30 15:30:00,98.36,98.6,98.31,98.6,158479.0,88.2351,88.4504,88.1903,88.4504,158479.0
2015-07-30 15:40:00,98.59,98.65,98.12,98.18,188946.0,88.4414,88.4953,88.0198,88.0737,188946.0
2015-07-30 15:50:00,98.18,98.19,97.68,97.87,258816.0,88.0737,88.0826,87.6251,87.7956,258816.0
2015-07-31 09:30:00,97.34,97.79,96.73,97.15,194757.0,87.3201,87.7238,86.7729,87.1497,194757.0
2015-07-31 09:40:00,97.07,98.4,96.86,98.24,160686.0,87.0779,88.271,86.8895,88.1275,160686.0
2015-07-31 09:50:00,98.18,98.64,97.72,98.13,93635.0,88.0737,88.4863,87.661,88.0288,93635.0
2015-07-31 10:00:00,98.08,98.9,98.0,98.75,126958.0,87.9839,88.7195,87.9122,88.585,126958.0
2015-07-31 10:10:00,98.63,99.0,98.29,98.7,155503.0,88.4773,88.8092,88.1723,88.5401,155503.0
2015-07-31 10:20:00,98.71,99.71,98.64,99.3,209259.0,88.5491,89.4462,88.4863,89.0784,209259.0
2015-07-31 10:30:00,99.37,100.26,99.18,99.67,246811.0,89.1412,89.9395,88.9707,89.4103,246811.0
2015-07-31 10:40:00,99.64,100.02,99.21,99.4,217513.0,89.3834,89.7242,88.9976,89.1681,217513.0
2015-07-31 10:50:00,99.39,99.8,99.33,99.75,92323.0,89.1591,89.5269,89.1053,89.482,92323.0
2015-07-31 11:00:00,99.74,99.75,99.26,99.38,77776.0,89.4731,89.482,89.0425,89.1501,77776.0
2015-07-31 11:10:00,99.31,99.34,98.44,98.96,79931.0,89.0873,89.1142,88.3069,88.7734,79931.0
2015-07-31 11:20:00,98.87,99.06,98.42,98.7,73948.0,88.6926,88.8631,88.2889,88.5401,73948.0
2015-07-31 11:30:00,98.7,98.7,98.16,98.3,107583.0,88.5401,88.5401,88.0557,88.1813,107583.0
2015-07-31 11:40:00,98.28,98.69,98.2,98.35,80670.0,88.1634,88.5312,88.0916,88.2262,80670.0
2015-07-31 11:50:00,98.3,98.56,98.23,98.5,53301.0,88.1813,88.4145,88.1185,88.3607,53301.0
2015-07-31 12:00:00,98.54,98.72,98.36,98.39,68690.0,88.3966,88.5581,88.2351,88.262,68690.0
2015-07-31 12:10:00,98.39,98.64,98.28,98.45,54561.0,88.262,88.4863,88.1634,88.3159,54561.0
2015-07-31 12:20:00,98.43,98.57,98.38,98.53,34859.0,88.2979,88.4235,88.2531,88.3876,34859.0
2015-07-31 12:30:00,98.45,98.68,98.39,98.44,57183.0,88.3159,88.5222,88.262,88.3069,57183.0
2015-07-31 12:40:00,98.46,98.59,98.25,98.3,40148.0,88.3248,88.4414,88.1364,88.1813,40148.0
2015-07-31 12:50:00,98.26,98.41,98.07,98.24,59785.0,88.1454,88.28,87.975,88.1275,59785.0
2015-07-31 13:00:00,98.21,98.39,98.09,98.11,26626.0,88.1006,88.262,87.9929,88.0109,26626.0
2015-07-31 13:10:00,98.08,98.26,97.97,98.03,38771.0,87.9839,88.1454,87.8853,87.9391,38771.0
2015-07-31 13:20:00,98.04,98.26,97.99,98.04,50965.0,87.9481,88.1454,87.9032,87.9481,50965.0
2015-07-31 13:30:00,98.01,98.13,97.75,97.96,107792.0,87.9212,88.0288,87.6879,87.8763,107792.0
2015-07-31 13:40:00,97.98,98.3,97.95,98.07,52328.0,87.8942,88.1813,87.8673,87.975,52328.0
2015-07-31 13:50:00,98.11,98.26,97.93,98.05,39576.0,88.0109,88.1454,87.8494,87.957,39576.0
2015-07-31 14:00:00,98.01,98.24,97.73,97.73,77974.0,87.9212,88.1275,87.67,87.67,77974.0
2015-07-31 14:10:00,97.75,97.95,97.61,97.63,62927.0,87.6879,87.8673,87.5623,87.5803,62927.0
2015-07-31 14:20:00,97.62,97.77,97.3,97.56,82803.0,87.5713,87.7059,87.2842,87.5175,82803.0
2015-07-31 14:30:00,97.55,97.73,97.44,97.48,102871.0,87.5085,87.67,87.4098,87.4457,102871.0
2015-07-31 14:40:00,97.48,97.5,97.16,97.19,95009.0,87.4457,87.4637,87.1586,87.1856,95009.0
2015-07-31 14:50:00,97.19,97.28,97.08,97.21,134205.0,87.1856,87.2663,87.0869,87.2035,134205.0
2015-07-31 15:00:00,97.21,97.37,97.16,97.2,62634.0,87.2035,87.347,87.1586,87.1945,62634.0
2015-07-31 15:10:00,97.2,97.33,97.15,97.17,66734.0,87.1945,87.3111,87.1497,87.1676,66734.0
2015-07-31 15:20:00,97.16,97.16,96.77,96.98,164120.0,87.1586,87.1586,86.8088,86.9972,164120.0
2015-07-31 15:30:00,96.98,97.3,96.93,97.13,126428.0,86.9972,87.2842,86.9523,87.1317,126428.0
2015-07-31 15:40:00,97.14,97.28,96.97,97.19,118369.0,87.1407,87.2663,86.9882,87.1856,118369.0
2015-07-31 15:50:00,97.18,97.19,96.77,96.99,297978.0,87.1766,87.1856,86.8088,87.0061,297978.0
2015-08-03 09:30:00,96.47,97.1,96.39,96.76,116607.0,86.5397,87.1048,86.4679,86.7998,116607.0
2015-08-03 09:40:00,96.83,96.98,95.78,96.33,86011.0,86.8626,86.9972,85.9207,86.4141,86011.0
2015-08-03 09:50:00,96.39,97.17,96.36,96.7,84032.0,86.4679,87.1676,86.441,86.746,84032.0
2015-08-03 10:00:00,96.69,96.86,96.27,96.29,93559.0,86.737,86.8895,86.3603,86.3782,93559.0
2015-08-03 10:10:00,96.37,96.87,96.3,96.54,71840.0,86.45,86.8985,86.3872,86.6025,71840.0
2015-08-03 10:20:00,96.54,96.78,96.21,96.41,40904.0,86.6025,86.8178,86.3064,86.4859,40904.0
2015-08-03 10:30:00,96.39,96.83,96.32,96.71,64889.0,86.4679,86.8626,86.4051,86.755,64889.0
2015-08-03 10:40:00,96.72,97.15,96.67,97.1,39438.0,86.7639,87.1497,86.7191,87.1048,39438.0
2015-08-03 10:50:00,97.17,97.22,96.73,97.05,35069.0,87.1676,87.2125,86.7729,87.06,35069.0
2015-08-03 11:00:00,97.06,97.17,96.79,97.1,28461.0,87.0689,87.1676,86.8267,87.1048,28461.0
2015-08-03 11:10:00,97.11,97.6,97.05,97.54,52621.0,87.1138,87.5534,87.06,87.4995,52621.0
2015-08-03 11:20:00,97.5,97.91,97.39,97.53,55084.0,87.4637,87.8314,87.365,87.4906,55084.0
2015-08-03 11:30:00,97.53,97.67,97.34,97.4,30752.0,87.4906,87.6162,87.3201,87.3739,30752.0
2015-08-03 11:40:00,97.39,97.68,97.33,97.43,27717.0,87.365,87.6251,87.3111,87.4009,27717.0
2015-08-03 11:50:00,97.41,97.73,97.33,97.68,34978.0,87.3829,87.67,87.3111,87.6251,34978.0
2015-08-03 12:00:00,97.69,97.81,97.52,97.59,27798.0,87.6341,87.7417,87.4816,87.5444,27798.0
2015-08-03 12:10:00,97.55,98.05,97.52,97.77,47563.0,87.5085,87.957,87.4816,87.7059,47563.0
2015-08-03 12:20:00,97.86,98.13,97.76,98.13,41285.0,87.7866,88.0288,87.6969,88.0288,41285.0
2015-08-03 12:30:00,98.12,98.15,97.57,97.66,59879.0,88.0198,88.0467,87.5264,87.6072,59879.0
2015-08-03 12:40:00,97.67,97.75,97.51,97.68,52254.0,87.6162,87.6879,87.4726,87.6251,52254.0
2015-08-03 12:50:00,97.61,97.65,97.22,97.49,99100.0,87.5623,87.5982,87.2125,87.4547,99100.0
2015-08-03 13:00:00,97.42,97.49,97.23,97.23,52258.0,87.3919,87.4547,87.2214,87.2214,52258.0
2015-08-03 13:10:00,97.23,97.43,96.94,97.03,67791.0,87.2214,87.4009,86.9613,87.042,67791.0
2015-08-03 13:20:00,97.05,97.46,97.02,97.32,56390.0,87.06,87.4278,87.0331,87.3022,56390.0
2015-08-03 13:30:00,97.32,97.6,97.3,97.45,45227.0,87.3022,87.5534,87.2842,87.4188,45227.0
2015-08-03 13:40:00,97.5,97.8,97.46,97.8,28284.0,87.4637,87.7328,87.4278,87.7328,28284.0
2015-08-03 13:50:00,97.86,97.94,97.64,97.81,48525.0,87.7866,87.8584,87.5892,87.7417,48525.0
2015-08-03 14:00:00,97.81,97.87,97.42,97.57,43306.0,87.7417,87.7956,87.3919,87.5264,43306.0
2015-08-03 14:10:00,97.57,97.78,97.3,97.52,39581.0,87.5264,87.7148,87.2842,87.4816,39581.0
2015-08-03 14:20:00,97.55,97.81,97.43,97.81,43380.0,87.5085,87.7417,87.4009,87.7417,43380.0
2015-08-03 14:30:00,97.75,97.98,97.54,97.89,42288.0,87.6879,87.8942,87.4995,87.8135,42288.0
2015-08-03 14:40:00,97.91,98.08,97.77,97.89,35238.0,87.8314,87.9839,87.7059,87.8135,35238.0
2015-08-03 14:50:00,97.85,98.05,97.78,97.83,39306.0,87.7776,87.957,87.7148,87.7597,39306.0
2015-08-03 15:00:00,97.83,98.09,97.78,97.87,51508.0,87.7597,87.9929,87.7148,87.7956,51508.0
2015-08-03 15:10:00,97.88,98.05,97.77,97.83,68137.0,87.8045,87.957,87.7059,87.7597,68137.0
2015-08-03 15:20:00,97.8,98.05,97.78,97.92,43943.0,87.7328,87.957,87.7148,87.8404,43943.0
2015-08-03 15:30:00,97.92,98.05,97.62,97.86,76893.0,87.8404,87.957,87.5713,87.7866,76893.0
2015-08-03 15:40:00,97.83,98.03,97.71,97.79,68214.0,87.7597,87.9391,87.652,87.7238,68214.0
2015-08-03 15:50:00,97.77,97.98,97.65,97.98,156342.0,87.7059,87.8942,87.5982,87.8942,156342.0
2015-08-04 09:30:00,95.98,96.81,95.5,96.08,198428.0,86.1001,86.8447,85.6695,86.1898,198428.0
2015-08-04 09:40:00,96.1,97.55,96.09,97.44,121422.0,86.2078,87.5085,86.1988,87.4098,121422.0
2015-08-04 09:50:00,97.44,97.57,96.79,96.88,113442.0,87.4098,87.5264,86.8267,86.9075,113442.0
2015-08-04 10:00:00,96.95,97.51,96.86,97.1,163886.0,86.9703,87.4726,86.8895,87.1048,163886.0
2015-08-04 10:10:00,97.12,97.12,96.5,96.9,171972.0,87.1228,87.1228,86.5666,86.9254,171972.0
2015-08-04 10:20:00,96.9,96.93,96.31,96.4,138636.0,86.9254,86.9523,86.3961,86.4769,138636.0
2015-08-04 10:30:00,96.48,96.56,95.98,96.11,120396.0,86.5486,86.6204,86.1001,86.2167,120396.0
2015-08-04 10:40:00,96.11,96.33,96.01,96.19,104531.0,86.2167,86.4141,86.127,86.2885,104531.0
2015-08-04 10:50:00,96.21,96.21,95.02,95.19,249475.0,86.3064,86.3064,85.2389,85.3914,249475.0
2015-08-04 11:00:00,95.11,95.25,94.5,94.5,210762.0,85.3197,85.4453,84.7725,84.7725,210762.0
2015-08-04 11:10:00,94.5,94.71,93.89,94.29,213747.0,84.7725,84.9608,84.2253,84.5841,213747.0
2015-08-04 11:20:00,94.29,94.58,93.67,94.0,176558.0,84.5841,84.8442,84.0279,84.3239,176558.0
2015-08-04 11:30:00,93.98,94.26,93.77,94.26,109043.0,84.306,84.5572,84.1176,84.5572,109043.0
2015-08-04 11:40:00,94.3,95.27,94.28,95.16,171995.0,84.593,85.4632,84.5751,85.3645,171995.0
2015-08-04 11:50:00,95.16,95.17,94.63,95.15,106683.0,85.3645,85.3735,84.8891,85.3556,106683.0
2015-08-04 12:00:00,95.17,95.5,95.14,95.38,113860.0,85.3735,85.6695,85.3466,85.5619,113860.0
2015-08-04 12:10:00,95.35,95.44,95.0,95.16,73205.0,85.535,85.6157,85.221,85.3645,73205.0
2015-08-04 12:20:00,95.2,95.2,94.5,94.52,81534.0,85.4004,85.4004,84.7725,84.7904,81534.0
2015-08-04 12:30:00,94.53,94.8,94.3,94.73,124739.0,84.7994,85.0416,84.593,84.9788,124739.0
2015-08-04 12:40:00,94.74,94.86,94.44,94.64,79907.0,84.9878,85.0954,84.7186,84.898,79907.0
2015-08-04 12:50:00,94.63,94.81,94.36,94.74,55380.0,84.8891,85.0506,84.6469,84.9878,55380.0
2015-08-04 13:00:00,94.73,94.91,94.68,94.88,49891.0,84.9788,85.1403,84.9339,85.1133,49891.0
2015-08-04 13:10:00,94.89,95.07,94.69,94.99,49531.0,85.1223,85.2838,84.9429,85.212,49531.0
2015-08-04 13:20:00,94.98,95.43,94.95,95.36,99489.0,85.2031,85.6067,85.1761,85.5439,99489.0
2015-08-04 13:30:00,95.38,95.56,95.17,95.18,49468.0,85.5619,85.7233,85.3735,85.3825,49468.0
2015-08-04 13:40:00,95.19,95.3,94.81,95.02,76450.0,85.3914,85.4901,85.0506,85.2389,76450.0
2015-08-04 13:50:00,94.98,94.98,94.45,94.58,76525.0,85.2031,85.2031,84.7276,84.8442,76525.0
2015-08-04 14:00:00,94.59,94.84,94.29,94.29,65861.0,84.8532,85.0775,84.5841,84.5841,65861.0
2015-08-04 14:10:00,94.29,94.65,94.2,94.61,62717.0,84.5841,84.907,84.5033,84.8711,62717.0
2015-08-04 14:20:00,94.63,94.84,94.54,94.78,61509.0,84.8891,85.0775,84.8083,85.0236,61509.0
2015-08-04 14:30:00,94.75,95.16,94.6,95.09,102589.0,84.9967,85.3645,84.8622,85.3017,102589.0
2015-08-04 14:40:00,95.12,95.54,95.08,95.5,72402.0,85.3286,85.7054,85.2928,85.6695,72402.0
2015-08-04 14:50:00,95.5,95.55,95.38,95.49,62845.0,85.6695,85.7144,85.5619,85.6606,62845.0
2015-08-04 15:00:00,95.5,95.63,95.42,95.49,70199.0,85.6695,85.7861,85.5978,85.6606,70199.0
2015-08-04 15:10:00,95.5,95.57,95.37,95.44,64350.0,85.6695,85.7323,85.5529,85.6157,64350.0
2015-08-04 15:20:00,95.49,95.74,95.46,95.65,62925.0,85.6606,85.8848,85.6336,85.8041,62925.0
2015-08-04 15:30:00,95.64,95.83,95.64,95.66,84957.0,85.7951,85.9656,85.7951,85.8131,84957.0
2015-08-04 15:40:00,95.66,95.75,95.26,95.28,90891.0,85.8131,85.8938,85.4542,85.4722,90891.0
2015-08-04 15:50:00,95.25,95.36,95.11,95.28,257417.0,85.4453,85.5439,85.3197,85.4722,257417.0
2015-08-05 09:30:00,95.28,96.3,95.01,95.81,152395.0,85.4722,86.3872,85.23,85.9476,152395.0
2015-08-05 09:40:00,95.89,96.91,95.83,96.91,72869.0,86.0194,86.9344,85.9656,86.9344,72869.0
2015-08-05 09:50:00,96.96,97.34,96.72,97.34,75378.0,86.9792,87.3201,86.7639,87.3201,75378.0
2015-08-05 10:00:00,97.3,97.57,96.93,97.44,82189.0,87.2842,87.5264,86.9523,87.4098,82189.0
2015-08-05 10:10:00,97.41,97.79,97.05,97.09,64666.0,87.3829,87.7238,87.06,87.0959,64666.0
2015-08-05 10:20:00,97.13,97.25,96.8,96.93,59282.0,87.1317,87.2394,86.8357,86.9523,59282.0
2015-08-05 10:30:00,96.99,97.26,96.91,97.11,50240.0,87.0061,87.2484,86.9344,87.1138,50240.0
2015-08-05 10:40:00,97.15,97.15,96.44,96.44,47050.0,87.1497,87.1497,86.5128,86.5128,47050.0
2015-08-05 10:50:00,96.44,96.71,96.38,96.44,23922.0,86.5128,86.755,86.4589,86.5128,23922.0
2015-08-05 11:00:00,96.45,96.65,96.3,96.45,25260.0,86.5217,86.7011,86.3872,86.5217,25260.0
2015-08-05 11:10:00,96.47,96.64,96.32,96.45,20754.0,86.5397,86.6922,86.4051,86.5217,20754.0
2015-08-05 11:20:00,96.47,96.9,96.47,96.72,25504.0,86.5397,86.9254,86.5397,86.7639,25504.0
2015-08-05 11:30:00,96.76,97.42,96.73,97.02,38242.0,86.7998,87.3919,86.7729,87.0331,38242.0
2015-08-05 11:40:00,97.0,97.18,96.93,97.0,24291.0,87.0151,87.1766,86.9523,87.0151,24291.0
2015-08-05 11:50:00,96.93,96.96,96.54,96.55,26843.0,86.9523,86.9792,86.6025,86.6114,26843.0
2015-08-05 12:00:00,96.64,96.9,96.44,96.66,31543.0,86.6922,86.9254,86.5128,86.7101,31543.0
2015-08-05 12:10:00,96.64,96.8,96.45,96.52,18321.0,86.6922,86.8357,86.5217,86.5845,18321.0
2015-08-05 12:20:00,96.49,96.67,96.22,96.43,22187.0,86.5576,86.7191,86.3154,86.5038,22187.0
2015-08-05 12:30:00,96.39,96.4,96.07,96.18,20548.0,86.4679,86.4769,86.1808,86.2795,20548.0
2015-08-05 12:40:00,96.19,96.55,95.98,96.51,38561.0,86.2885,86.6114,86.1001,86.5756,38561.0
2015-08-05 12:50:00,96.51,96.58,96.17,96.43,26087.0,86.5756,86.6384,86.2706,86.5038,26087.0
2015-08-05 13:00:00,96.47,96.52,96.33,96.37,17037.0,86.5397,86.5845,86.4141,86.45,17037.0
2015-08-05 13:10:00,96.36,96.38,96.02,96.11,34312.0,86.441,86.4589,86.136,86.2167,34312.0
2015-08-05 13:20:00,96.13,96.4,96.04,96.37,53586.0,86.2347,86.4769,86.1539,86.45,53586.0
2015-08-05 13:30:00,96.41,96.64,96.22,96.61,43408.0,86.4859,86.6922,86.3154,86.6653,43408.0
2015-08-05 13:40:00,96.59,96.89,96.53,96.73,159909.0,86.6473,86.9164,86.5935,86.7729,159909.0
2015-08-05 13:50:00,96.69,96.79,96.35,96.39,67357.0,86.737,86.8267,86.432,86.4679,67357.0
2015-08-05 14:00:00,96.36,96.5,96.31,96.47,56577.0,86.441,86.5666,86.3961,86.5397,56577.0
2015-08-05 14:10:00,96.45,96.69,96.31,96.48,70935.0,86.5217,86.737,86.3961,86.5486,70935.0
2015-08-05 14:20:00,96.48,97.0,96.46,96.79,86059.0,86.5486,87.0151,86.5307,86.8267,86059.0
2015-08-05 14:30:00,96.84,97.13,96.75,97.06,43195.0,86.8716,87.1317,86.7909,87.0689,43195.0
2015-08-05 14:40:00,97.06,97.48,96.83,97.48,72298.0,87.0689,87.4457,86.8626,87.4457,72298.0
2015-08-05 14:50:00,97.45,97.48,96.87,97.1,45494.0,87.4188,87.4457,86.8985,87.1048,45494.0
2015-08-05 15:00:00,97.1,97.36,97.05,97.27,37649.0,87.1048,87.3381,87.06,87.2573,37649.0
2015-08-05 15:10:00,97.26,97.43,96.99,97.06,68143.0,87.2484,87.4009,87.0061,87.0689,68143.0
2015-08-05 15:20:00,97.04,97.48,97.03,97.44,72034.0,87.051,87.4457,87.042,87.4098,72034.0
2015-08-05 15:30:00,97.43,97.44,96.8,96.83,89055.0,87.4009,87.4098,86.8357,86.8626,89055.0
2015-08-05 15:40:00,96.81,97.09,96.8,96.87,92723.0,86.8447,87.0959,86.8357,86.8985,92723.0
2015-08-05 15:50:00,96.87,97.11,96.87,97.01,148329.0,86.8985,87.1138,86.8985,87.0241,148329.0
2015-08-06 09:30:00,97.47,97.5,96.55,96.87,82810.0,87.4367,87.4637,86.6114,86.8985,82810.0
2015-08-06 09:40:00,96.85,96.97,96.37,96.64,109112.0,86.8806,86.9882,86.45,86.6922,109112.0
2015-08-06 09:50:00,96.64,96.93,95.84,96.42,93804.0,86.6922,86.9523,85.9745,86.4948,93804.0
2015-08-06 10:00:00,96.33,96.7,96.04,96.15,33837.0,86.4141,86.746,86.1539,86.2526,33837.0
2015-08-06 10:10:00,96.15,96.41,95.59,95.74,40943.0,86.2526,86.4859,85.7503,85.8848,40943.0
2015-08-06 10:20:00,95.73,95.8,95.51,95.72,31998.0,85.8758,85.9386,85.6785,85.8669,31998.0
2015-08-06 10:30:00,95.74,96.05,95.59,95.73,75480.0,85.8848,86.1629,85.7503,85.8758,75480.0
2015-08-06 10:40:00,95.79,96.2,95.76,96.08,63474.0,85.9297,86.2975,85.9028,86.1898,63474.0
2015-08-06 10:50:00,96.03,96.09,95.44,95.48,66366.0,86.145,86.1988,85.6157,85.6516,66366.0
2015-08-06 11:00:00,95.5,95.57,94.87,94.91,63486.0,85.6695,85.7323,85.1044,85.1403,63486.0
2015-08-06 11:10:00,94.95,95.01,94.66,94.76,56628.0,85.1761,85.23,84.916,85.0057,56628.0
2015-08-06 11:20:00,94.78,94.85,94.32,94.32,58605.0,85.0236,85.0864,84.611,84.611,58605.0
2015-08-06 11:30:00,94.34,94.37,93.82,94.0,45340.0,84.6289,84.6558,84.1625,84.3239,45340.0
2015-08-06 11:40:00,93.97,94.25,93.85,94.12,66794.0,84.297,84.5482,84.1894,84.4316,66794.0
2015-08-06 11:50:00,94.13,94.15,93.38,93.46,80829.0,84.4405,84.4585,83.7678,83.8395,80829.0
2015-08-06 12:00:00,93.42,94.09,93.34,94.07,76750.0,83.8036,84.4047,83.7319,84.3867,76750.0
2015-08-06 12:10:00,94.05,94.24,93.86,93.91,53214.0,84.3688,84.5392,84.1983,84.2432,53214.0
2015-08-06 12:20:00,93.94,94.08,93.79,93.98,56912.0,84.2701,84.3957,84.1355,84.306,56912.0
2015-08-06 12:30:00,93.94,93.95,93.38,93.53,43965.0,84.2701,84.2791,83.7678,83.9023,43965.0
2015-08-06 12:40:00,93.55,93.83,93.24,93.42,57975.0,83.9203,84.1714,83.6422,83.8036,57975.0
2015-08-06 12:50:00,93.39,93.61,93.36,93.6,54692.0,83.7767,83.9741,83.7498,83.9651,54692.0
2015-08-06 13:00:00,93.58,93.88,93.48,93.79,64697.0,83.9472,84.2163,83.8575,84.1355,64697.0
2015-08-06 13:10:00,93.81,94.49,93.79,94.43,76449.0,84.1535,84.7635,84.1355,84.7097,76449.0
2015-08-06 13:20:00,94.5,94.74,94.39,94.68,64291.0,84.7725,84.9878,84.6738,84.9339,64291.0
2015-08-06 13:30:00,94.63,94.75,94.35,94.42,62705.0,84.8891,84.9967,84.6379,84.7007,62705.0
2015-08-06 13:40:00,94.43,94.81,94.25,94.81,45970.0,84.7097,85.0506,84.5482,85.0506,45970.0
2015-08-06 13:50:00,94.72,94.93,94.46,94.55,38489.0,84.9698,85.1582,84.7366,84.8173,38489.0
2015-08-06 14:00:00,94.51,94.76,94.44,94.54,52078.0,84.7814,85.0057,84.7186,84.8083,52078.0
2015-08-06 14:10:00,94.54,94.86,94.49,94.81,60697.0,84.8083,85.0954,84.7635,85.0506,60697.0
2015-08-06 14:20:00,94.83,95.23,94.82,95.17,86761.0,85.0685,85.4273,85.0595,85.3735,86761.0
2015-08-06 14:30:00,95.17,95.31,95.06,95.2,53617.0,85.3735,85.4991,85.2748,85.4004,53617.0
2015-08-06 14:40:00,95.22,95.36,95.1,95.28,34420.0,85.4183,85.5439,85.3107,85.4722,34420.0
2015-08-06 14:50:00,95.25,95.39,95.14,95.33,62712.0,85.4453,85.5708,85.3466,85.517,62712.0
2015-08-06 15:00:00,95.29,95.55,95.29,95.46,49057.0,85.4811,85.7144,85.4811,85.6336,49057.0
2015-08-06 15:10:00,95.45,95.6,95.36,95.42,50503.0,85.6247,85.7592,85.5439,85.5978,50503.0
2015-08-06 15:20:00,95.46,95.52,95.08,95.34,62618.0,85.6336,85.6875,85.2928,85.526,62618.0
2015-08-06 15:30:00,95.34,95.43,95.16,95.41,96367.0,85.526,85.6067,85.3645,85.5888,96367.0
2015-08-06 15:40:00,95.41,95.72,95.38,95.65,102586.0,85.5888,85.8669,85.5619,85.8041,102586.0
2015-08-06 15:50:00,95.6,95.82,95.57,95.74,230406.0,85.7592,85.9566,85.7323,85.8848,230406.0
2015-08-07 09:30:00,95.28,95.48,94.57,95.43,102216.0,85.4722,85.6516,84.8353,85.6067,102216.0
2015-08-07 09:40:00,95.47,95.73,95.04,95.46,38368.0,85.6426,85.8758,85.2569,85.6336,38368.0
2015-08-07 09:50:00,95.46,95.84,95.07,95.07,50573.0,85.6336,85.9745,85.2838,85.2838,50573.0
2015-08-07 10:00:00,95.1,95.62,94.94,95.23,32874.0,85.3107,85.7772,85.1672,85.4273,32874.0
2015-08-07 10:10:00,95.21,95.46,94.91,95.25,40912.0,85.4094,85.6336,85.1403,85.4453,40912.0
2015-08-07 10:20:00,95.2,95.26,94.25,94.48,48757.0,85.4004,85.4542,84.5482,84.7545,48757.0
2015-08-07 10:30:00,94.57,95.17,94.42,94.73,42229.0,84.8353,85.3735,84.7007,84.9788,42229.0
2015-08-07 10:40:00,94.8,94.92,94.47,94.82,23359.0,85.0416,85.1492,84.7455,85.0595,23359.0
2015-08-07 10:50:00,94.79,94.91,94.48,94.69,21936.0,85.0326,85.1403,84.7545,84.9429,21936.0
2015-08-07 11:00:00,94.69,95.13,94.57,95.0,42160.0,84.9429,85.3376,84.8353,85.221,42160.0
2015-08-07 11:10:00,94.96,95.06,94.4,94.42,32385.0,85.1851,85.2748,84.6828,84.7007,32385.0
2015-08-07 11:20:00,94.3,94.68,94.3,94.47,26974.0,84.593,84.9339,84.593,84.7455,26974.0
2015-08-07 11:30:00,94.46,94.47,94.21,94.28,25895.0,84.7366,84.7455,84.5123,84.5751,25895.0
2015-08-07 11:40:00,94.28,94.32,94.01,94.23,19894.0,84.5751,84.611,84.3329,84.5303,19894.0
2015-08-07 11:50:00,94.25,94.52,94.18,94.38,33737.0,84.5482,84.7904,84.4854,84.6648,33737.0
2015-08-07 12:00:00,94.37,95.01,94.34,94.95,43599.0,84.6558,85.23,84.6289,85.1761,43599.0
2015-08-07 12:10:00,94.95,95.12,94.89,95.03,43085.0,85.1761,85.3286,85.1223,85.2479,43085.0
2015-08-07 12:20:00,95.03,95.4,94.83,95.31,34666.0,85.2479,85.5798,85.0685,85.4991,34666.0
2015-08-07 12:30:00,95.29,95.53,95.12,95.4,33587.0,85.4811,85.6964,85.3286,85.5798,33587.0
2015-08-07 12:40:00,95.34,95.62,95.27,95.57,27733.0,85.526,85.7772,85.4632,85.7323,27733.0
2015-08-07 12:50:00,95.6,95.77,95.33,95.39,22519.0,85.7592,85.9117,85.517,85.5708,22519.0
2015-08-07 13:00:00,95.33,95.33,94.98,95.02,10438.0,85.517,85.517,85.2031,85.2389,10438.0
2015-08-07 13:10:00,95.01,95.31,94.77,95.23,28248.0,85.23,85.4991,85.0147,85.4273,28248.0
2015-08-07 13:20:00,95.17,95.47,95.14,95.39,24158.0,85.3735,85.6426,85.3466,85.5708,24158.0
2015-08-07 13:30:00,95.38,95.69,95.38,95.66,25539.0,85.5619,85.84,85.5619,85.8131,25539.0
2015-08-07 13:40:00,95.66,95.94,95.58,95.86,29407.0,85.8131,86.0642,85.7413,85.9925,29407.0
2015-08-07 13:50:00,95.86,96.07,95.74,95.93,37120.0,85.9925,86.1808,85.8848,86.0553,37120.0
2015-08-07 14:00:00,95.98,96.19,95.92,96.08,41366.0,86.1001,86.2885,86.0463,86.1898,41366.0
2015-08-07 14:10:00,96.07,96.15,95.79,95.82,27218.0,86.1808,86.2526,85.9297,85.9566,27218.0
2015-08-07 14:20:00,95.77,95.92,95.65,95.65,25881.0,85.9117,86.0463,85.8041,85.8041,25881.0
2015-08-07 14:30:00,95.66,95.84,95.65,95.72,23317.0,85.8131,85.9745,85.8041,85.8669,23317.0
2015-08-07 14:40:00,95.72,95.87,95.62,95.83,28972.0,85.8669,86.0014,85.7772,85.9656,28972.0
2015-08-07 14:50:00,95.86,96.19,95.83,95.97,34445.0,85.9925,86.2885,85.9656,86.0911,34445.0
2015-08-07 15:00:00,95.95,96.31,95.92,96.13,49753.0,86.0732,86.3961,86.0463,86.2347,49753.0
2015-08-07 15:10:00,96.08,96.1,95.86,95.95,40150.0,86.1898,86.2078,85.9925,86.0732,40150.0
2015-08-07 15:20:00,95.91,96.39,95.91,96.3,38896.0,86.0373,86.4679,86.0373,86.3872,38896.0
2015-08-07 15:30:00,96.33,96.52,96.19,96.26,48793.0,86.4141,86.5845,86.2885,86.3513,48793.0
2015-08-07 15:40:00,96.27,96.34,96.05,96.08,82195.0,86.3603,86.4231,86.1629,86.1898,82195.0
2015-08-07 15:50:00,96.09,96.37,96.05,96.34,125501.0,86.1988,86.45,86.1629,86.4231,125501.0
2015-08-10 09:30:00,96.82,97.24,96.41,97.05,46970.0,86.8536,87.2304,86.4859,87.06,46970.0
2015-08-10 09:40:00,97.0,97.89,97.0,97.69,93293.0,87.0151,87.8135,87.0151,87.6341,93293.0
2015-08-10 09:50:00,97.73,98.25,97.72,97.96,102677.0,87.67,88.1364,87.661,87.8763,102677.0
2015-08-10 10:00:00,97.91,98.36,97.87,98.13,66481.0,87.8314,88.2351,87.7956,88.0288,66481.0
2015-08-10 10:10:00,98.13,98.15,97.9,97.94,77438.0,88.0288,88.0467,87.8225,87.8584,77438.0
2015-08-10 10:20:00,97.95,98.01,97.73,97.75,41271.0,87.8673,87.9212,87.67,87.6879,41271.0
2015-08-10 10:30:00,97.79,97.86,97.64,97.74,35068.0,87.7238,87.7866,87.5892,87.6789,35068.0
2015-08-10 10:40:00,97.75,97.95,97.58,97.9,28553.0,87.6879,87.8673,87.5354,87.8225,28553.0
2015-08-10 10:50:00,97.91,97.91,97.54,97.86,29982.0,87.8314,87.8314,87.4995,87.7866,29982.0
2015-08-10 11:00:00,97.96,98.43,97.79,98.04,70222.0,87.8763,88.2979,87.7238,87.9481,70222.0
2015-08-10 11:10:00,98.08,98.1,97.82,98.0,15513.0,87.9839,88.0019,87.7507,87.9122,15513.0
2015-08-10 11:20:00,98.02,98.35,98.0,98.18,59055.0,87.9301,88.2262,87.9122,88.0737,59055.0
2015-08-10 11:30:00,98.2,98.38,98.12,98.13,55595.0,88.0916,88.2531,88.0198,88.0288,55595.0
2015-08-10 11:40:00,98.16,98.2,98.1,98.17,42129.0,88.0557,88.0916,88.0019,88.0647,42129.0
2015-08-10 11:50:00,98.16,98.38,98.11,98.38,39931.0,88.0557,88.2531,88.0109,88.2531,39931.0
2015-08-10 12:00:00,98.36,98.49,98.35,98.44,34832.0,88.2351,88.3517,88.2262,88.3069,34832.0
2015-08-10 12:10:00,98.46,98.46,98.32,98.41,24365.0,88.3248,88.3248,88.1992,88.28,24365.0
2015-08-10 12:20:00,98.41,98.42,98.33,98.37,44522.0,88.28,88.2889,88.2082,88.2441,44522.0
2015-08-10 12:30:00,98.34,98.55,98.34,98.51,44936.0,88.2172,88.4056,88.2172,88.3697,44936.0
2015-08-10 12:40:00,98.52,98.52,98.38,98.5,37214.0,88.3787,88.3787,88.2531,88.3607,37214.0
2015-08-10 12:50:00,98.5,98.5,98.39,98.45,41930.0,88.3607,88.3607,88.262,88.3159,41930.0
2015-08-10 13:00:00,98.42,98.5,98.36,98.46,23339.0,88.2889,88.3607,88.2351,88.3248,23339.0
2015-08-10 13:10:00,98.45,98.69,98.42,98.65,24256.0,88.3159,88.5312,88.2889,88.4953,24256.0
2015-08-10 13:20:00,98.66,98.89,98.6,98.86,36529.0,88.5042,88.7106,88.4504,88.6837,36529.0
2015-08-10 13:30:00,98.89,98.99,98.82,98.92,35344.0,88.7106,88.8003,88.6478,88.7375,35344.0
2015-08-10 13:40:00,98.92,98.97,98.68,98.8,36348.0,88.7375,88.7823,88.5222,88.6298,36348.0
2015-08-10 13:50:00,98.78,98.92,98.73,98.85,34711.0,88.6119,88.7375,88.567,88.6747,34711.0
2015-08-10 14:00:00,98.87,98.91,98.65,98.86,38782.0,88.6926,88.7285,88.4953,88.6837,38782.0
2015-08-10 14:10:00,98.81,99.19,98.74,99.11,47549.0,88.6388,88.9797,88.576,88.9079,47549.0
2015-08-10 14:20:00,99.16,99.24,99.05,99.17,32190.0,88.9528,89.0245,88.8541,88.9617,32190.0
2015-08-10 14:30:00,99.2,99.33,99.04,99.14,38488.0,88.9887,89.1053,88.8451,88.9348,38488.0
2015-08-10 14:40:00,99.14,99.2,99.04,99.19,39329.0,88.9348,88.9887,88.8451,88.9797,39329.0
2015-08-10 14:50:00,99.2,99.43,99.16,99.21,50230.0,88.9887,89.195,88.9528,88.9976,50230.0
2015-08-10 15:00:00,99.19,99.48,99.19,99.3,48971.0,88.9797,89.2398,88.9797,89.0784,48971.0
2015-08-10 15:10:00,99.28,99.47,99.23,99.45,49905.0,89.0604,89.2309,89.0156,89.2129,49905.0
2015-08-10 15:20:00,99.45,99.45,99.17,99.17,52524.0,89.2129,89.2129,88.9617,88.9617,52524.0
2015-08-10 15:30:00,99.18,99.33,99.14,99.23,75974.0,88.9707,89.1053,88.9348,89.0156,75974.0
2015-08-10 15:40:00,99.22,99.24,99.03,99.21,83059.0,89.0066,89.0245,88.8362,88.9976,83059.0
2015-08-10 15:50:00,99.19,99.31,99.08,99.27,127159.0,88.9797,89.0873,88.881,89.0515,127159.0
2015-08-11 09:30:00,97.53,97.55,96.07,96.57,172427.0,87.4906,87.5085,86.1808,86.6294,172427.0
2015-08-11 09:40:00,96.63,97.26,96.45,97.12,85492.0,86.6832,87.2484,86.5217,87.1228,85492.0
2015-08-11 09:50:00,97.1,97.12,96.15,96.39,70819.0,87.1048,87.1228,86.2526,86.4679,70819.0
2015-08-11 10:00:00,96.27,98.0,95.83,96.41,137458.0,86.3603,87.9122,85.9656,86.4859,137458.0
2015-08-11 10:10:00,96.48,97.45,96.42,97.35,140335.0,86.5486,87.4188,86.4948,87.3291,140335.0
2015-08-11 10:20:00,97.35,97.67,97.26,97.67,36139.0,87.3291,87.6162,87.2484,87.6162,36139.0
2015-08-11 10:30:00,97.56,97.67,96.8,96.93,35595.0,87.5175,87.6162,86.8357,86.9523,35595.0
2015-08-11 10:40:00,96.98,97.55,96.94,97.49,61216.0,86.9972,87.5085,86.9613,87.4547,61216.0
2015-08-11 10:50:00,97.48,97.7,97.36,97.4,132666.0,87.4457,87.6431,87.3381,87.3739,132666.0
2015-08-11 11:00:00,97.35,97.61,96.73,96.8,64687.0,87.3291,87.5623,86.7729,86.8357,64687.0
2015-08-11 11:10:00,96.88,96.99,96.44,96.71,61858.0,86.9075,87.0061,86.5128,86.755,61858.0
2015-08-11 11:20:00,96.74,96.89,96.67,96.71,30294.0,86.7819,86.9164,86.7191,86.755,30294.0
2015-08-11 11:30:00,96.76,97.21,96.72,97.21,26079.0,86.7998,87.2035,86.7639,87.2035,26079.0
2015-08-11 11:40:00,97.16,97.41,96.91,96.96,39793.0,87.1586,87.3829,86.9344,86.9792,39793.0
2015-08-11 11:50:00,96.96,96.96,96.63,96.73,62530.0,86.9792,86.9792,86.6832,86.7729,62530.0
2015-08-11 12:00:00,96.7,96.74,96.43,96.48,23814.0,86.746,86.7819,86.5038,86.5486,23814.0
2015-08-11 12:10:00,96.57,96.67,96.45,96.58,47261.0,86.6294,86.7191,86.5217,86.6384,47261.0
2015-08-11 12:20:00,96.54,96.7,96.44,96.66,38501.0,86.6025,86.746,86.5128,86.7101,38501.0
2015-08-11 12:30:00,96.63,96.71,96.56,96.69,98058.0,86.6832,86.755,86.6204,86.737,98058.0
2015-08-11 12:40:00,96.65,96.68,96.47,96.48,79326.0,86.7011,86.7281,86.5397,86.5486,79326.0
2015-08-11 12:50:00,96.5,96.57,96.09,96.18,55744.0,86.5666,86.6294,86.1988,86.2795,55744.0
2015-08-11 13:00:00,96.16,96.36,96.06,96.14,63683.0,86.2616,86.441,86.1719,86.2436,63683.0
2015-08-11 13:10:00,96.14,96.47,96.1,96.41,71410.0,86.2436,86.5397,86.2078,86.4859,71410.0
2015-08-11 13:20:00,96.39,96.63,96.28,96.37,79443.0,86.4679,86.6832,86.3692,86.45,79443.0
2015-08-11 13:30:00,96.36,96.62,96.13,96.48,41600.0,86.441,86.6742,86.2347,86.5486,41600.0
2015-08-11 13:40:00,96.47,96.57,96.16,96.45,43389.0,86.5397,86.6294,86.2616,86.5217,43389.0
2015-08-11 13:50:00,96.45,96.57,96.18,96.23,52690.0,86.5217,86.6294,86.2795,86.3244,52690.0
2015-08-11 14:00:00,96.25,96.27,95.92,96.06,46987.0,86.3423,86.3603,86.0463,86.1719,46987.0
2015-08-11 14:10:00,96.06,96.11,95.75,95.92,60198.0,86.1719,86.2167,85.8938,86.0463,60198.0
2015-08-11 14:20:00,95.87,96.4,95.87,96.2,90471.0,86.0014,86.4769,86.0014,86.2975,90471.0
2015-08-11 14:30:00,96.19,96.24,95.84,95.94,46362.0,86.2885,86.3334,85.9745,86.0642,46362.0
2015-08-11 14:40:00,95.92,95.94,95.48,95.5,40406.0,86.0463,86.0642,85.6516,85.6695,40406.0
2015-08-11 14:50:00,95.48,95.91,95.39,95.79,49550.0,85.6516,86.0373,85.5708,85.9297,49550.0
2015-08-11 15:00:00,95.77,95.98,95.71,95.8,40159.0,85.9117,86.1001,85.8579,85.9386,40159.0
2015-08-11 15:10:00,95.82,96.21,95.75,96.15,55030.0,85.9566,86.3064,85.8938,86.2526,55030.0
2015-08-11 15:20:00,96.18,96.21,95.82,96.18,58185.0,86.2795,86.3064,85.9566,86.2795,58185.0
2015-08-11 15:30:00,96.16,96.27,96.03,96.27,42564.0,86.2616,86.3603,86.145,86.3603,42564.0
2015-08-11 15:40:00,96.27,96.34,96.15,96.29,60569.0,86.3603,86.4231,86.2526,86.3782,60569.0
2015-08-11 15:50:00,96.26,96.41,96.17,96.28,163233.0,86.3513,86.4859,86.2706,86.3692,163233.0
2015-08-12 09:30:00,92.92,93.65,90.4,91.94,645276.0,83.3551,84.01,81.0945,82.476,645276.0
2015-08-12 09:40:00,91.84,92.36,91.19,91.61,207699.0,82.3863,82.8527,81.8032,82.1799,207699.0
2015-08-12 09:50:00,91.74,92.43,91.4,91.73,186339.0,82.2966,82.9155,81.9916,82.2876,186339.0
2015-08-12 10:00:00,91.79,92.46,91.31,91.36,176404.0,82.3414,82.9425,81.9108,81.9557,176404.0
2015-08-12 10:10:00,91.37,92.05,91.0,91.2,296295.0,81.9647,82.5747,81.6327,81.8122,296295.0
2015-08-12 10:20:00,91.25,91.47,90.94,91.19,260925.0,81.857,82.0544,81.5789,81.8032,260925.0
2015-08-12 10:30:00,91.2,91.57,90.75,91.55,221228.0,81.8122,82.1441,81.4085,82.1261,221228.0
2015-08-12 10:40:00,91.57,91.78,90.5,90.5,88027.0,82.1441,82.3324,81.1842,81.1842,88027.0
2015-08-12 10:50:00,90.5,91.05,90.05,91.0,177286.0,81.1842,81.6776,80.7805,81.6327,177286.0
2015-08-12 11:00:00,90.95,91.3,90.84,91.12,140002.0,81.5879,81.9019,81.4892,81.7404,140002.0
2015-08-12 11:10:00,91.16,92.23,91.06,92.23,175228.0,81.7763,82.7361,81.6866,82.7361,175228.0
2015-08-12 11:20:00,92.19,92.78,91.7,92.25,141231.0,82.7002,83.2295,82.2607,82.7541,141231.0
2015-08-12 11:30:00,92.21,92.34,91.77,92.04,105452.0,82.7182,82.8348,82.3235,82.5657,105452.0
2015-08-12 11:40:00,92.08,92.36,91.9,91.94,141592.0,82.6016,82.8527,82.4401,82.476,141592.0
2015-08-12 11:50:00,91.9,92.1,91.32,91.41,162278.0,82.4401,82.6195,81.9198,82.0005,162278.0
2015-08-12 12:00:00,91.41,91.67,91.2,91.64,99360.0,82.0005,82.2338,81.8122,82.2069,99360.0
2015-08-12 12:10:00,91.67,92.1,91.67,92.06,79343.0,82.2338,82.6195,82.2338,82.5836,79343.0
2015-08-12 12:20:00,91.98,92.35,91.68,92.34,72984.0,82.5119,82.8438,82.2427,82.8348,72984.0
2015-08-12 12:30:00,92.33,92.85,92.24,92.85,98526.0,82.8258,83.2923,82.7451,83.2923,98526.0
2015-08-12 12:40:00,92.87,92.96,92.29,92.44,170068.0,83.3102,83.391,82.79,82.9245,170068.0
2015-08-12 12:50:00,92.45,92.45,92.01,92.05,111803.0,82.9335,82.9335,82.5388,82.5747,111803.0
2015-08-12 13:00:00,92.13,92.83,92.09,92.55,139674.0,82.6464,83.2744,82.6105,83.0232,139674.0
2015-08-12 13:10:00,92.59,92.76,92.4,92.76,83052.0,83.0591,83.2116,82.8886,83.2116,83052.0
2015-08-12 13:20:00,92.77,93.39,92.74,92.76,174785.0,83.2205,83.7767,83.1936,83.2116,174785.0
2015-08-12 13:30:00,92.79,93.07,92.68,93.01,59932.0,83.2385,83.4897,83.1398,83.4358,59932.0
2015-08-12 13:40:00,93.03,94.21,93.0,94.15,113299.0,83.4538,84.5123,83.4269,84.4585,113299.0
2015-08-12 13:50:00,94.21,94.6,93.92,94.24,224712.0,84.5123,84.8622,84.2522,84.5392,224712.0
2015-08-12 14:00:00,94.31,94.54,93.85,94.5,199581.0,84.602,84.8083,84.1894,84.7725,199581.0
2015-08-12 14:10:00,94.55,94.89,94.42,94.5,132403.0,84.8173,85.1223,84.7007,84.7725,132403.0
2015-08-12 14:20:00,94.49,94.54,93.88,94.02,206613.0,84.7635,84.8083,84.2163,84.3419,206613.0
2015-08-12 14:30:00,94.03,94.15,93.7,94.15,149807.0,84.3508,84.4585,84.0548,84.4585,149807.0
2015-08-12 14:40:00,94.13,94.6,94.0,94.11,101253.0,84.4405,84.8622,84.3239,84.4226,101253.0
2015-08-12 14:50:00,94.1,94.47,93.89,94.32,94002.0,84.4136,84.7455,84.2253,84.611,94002.0
2015-08-12 15:00:00,94.31,94.64,94.01,94.1,98421.0,84.602,84.898,84.3329,84.4136,98421.0
2015-08-12 15:10:00,94.1,94.12,93.9,94.04,130986.0,84.4136,84.4316,84.2342,84.3598,130986.0
2015-08-12 15:20:00,94.06,94.5,94.04,94.48,180497.0,84.3778,84.7725,84.3598,84.7545,180497.0
2015-08-12 15:30:00,94.49,94.74,94.08,94.11,239245.0,84.7635,84.9878,84.3957,84.4226,239245.0
2015-08-12 15:40:00,94.11,94.22,93.84,93.85,225312.0,84.4226,84.5213,84.1804,84.1894,225312.0
2015-08-12 15:50:00,93.84,94.03,93.54,93.83,418461.0,84.1804,84.3508,83.9113,84.1714,418461.0
2015-08-13 09:30:00,93.43,94.42,93.28,93.42,90368.0,83.8126,84.7007,83.678,83.8036,90368.0
2015-08-13 09:40:00,93.39,93.72,92.54,92.68,77428.0,83.7767,84.0728,83.0142,83.1398,77428.0
2015-08-13 09:50:00,92.54,93.36,92.46,93.25,32256.0,83.0142,83.7498,82.9425,83.6511,32256.0
2015-08-13 10:00:00,93.19,93.2,92.46,92.65,52995.0,83.5973,83.6063,82.9425,83.1129,52995.0
2015-08-13 10:10:00,92.61,92.73,92.12,92.29,62877.0,83.077,83.1847,82.6375,82.79,62877.0
2015-08-13 10:20:00,92.4,92.62,92.34,92.59,43112.0,82.8886,83.086,82.8348,83.0591,43112.0
2015-08-13 10:30:00,92.53,92.63,92.03,92.63,92520.0,83.0052,83.095,82.5567,83.095,92520.0
2015-08-13 10:40:00,92.63,93.22,92.6,92.64,131878.0,83.095,83.6242,83.068,83.1039,131878.0
2015-08-13 10:50:00,92.67,93.14,92.59,92.62,43838.0,83.1308,83.5525,83.0591,83.086,43838.0
2015-08-13 11:00:00,92.63,92.68,91.93,92.08,55507.0,83.095,83.1398,82.467,82.6016,55507.0
2015-08-13 11:10:00,92.01,92.58,91.97,92.53,47914.0,82.5388,83.0501,82.5029,83.0052,47914.0
2015-08-13 11:20:00,92.53,92.6,92.27,92.6,53386.0,83.0052,83.068,82.772,83.068,53386.0
2015-08-13 11:30:00,92.6,92.6,92.39,92.53,53850.0,83.068,83.068,82.8797,83.0052,53850.0
2015-08-13 11:40:00,92.56,92.83,92.47,92.81,65264.0,83.0322,83.2744,82.9514,83.2564,65264.0
2015-08-13 11:50:00,92.79,93.15,92.62,92.75,50091.0,83.2385,83.5614,83.086,83.2026,50091.0
2015-08-13 12:00:00,92.81,93.46,92.79,93.39,33289.0,83.2564,83.8395,83.2385,83.7767,33289.0
2015-08-13 12:10:00,93.42,93.59,93.3,93.46,26244.0,83.8036,83.9561,83.696,83.8395,26244.0
2015-08-13 12:20:00,93.41,93.79,93.39,93.68,64434.0,83.7947,84.1355,83.7767,84.0369,64434.0
2015-08-13 12:30:00,93.74,93.78,93.53,93.65,32304.0,84.0907,84.1266,83.9023,84.01,32304.0
2015-08-13 12:40:00,93.62,93.73,93.38,93.6,587399.0,83.983,84.0817,83.7678,83.9651,587399.0
2015-08-13 12:50:00,93.63,93.68,93.5,93.5,43212.0,83.992,84.0369,83.8754,83.8754,43212.0
2015-08-13 13:00:00,93.5,93.76,93.47,93.76,30915.0,83.8754,84.1086,83.8485,84.1086,30915.0
2015-08-13 13:10:00,93.78,93.97,93.54,93.61,40270.0,84.1266,84.297,83.9113,83.9741,40270.0
2015-08-13 13:20:00,93.62,93.96,93.62,93.88,24597.0,83.983,84.288,83.983,84.2163,24597.0
2015-08-13 13:30:00,93.87,93.97,93.79,93.86,42912.0,84.2073,84.297,84.1355,84.1983,42912.0
2015-08-13 13:40:00,93.81,93.92,93.75,93.8,33123.0,84.1535,84.2522,84.0997,84.1445,33123.0
2015-08-13 13:50:00,93.74,93.74,93.42,93.54,32168.0,84.0907,84.0907,83.8036,83.9113,32168.0
2015-08-13 14:00:00,93.54,93.6,93.36,93.46,30594.0,83.9113,83.9651,83.7498,83.8395,30594.0
2015-08-13 14:10:00,93.47,93.65,93.4,93.5,29253.0,83.8485,84.01,83.7857,83.8754,29253.0
2015-08-13 14:20:00,93.51,93.75,93.49,93.6,57611.0,83.8844,84.0997,83.8664,83.9651,57611.0
2015-08-13 14:30:00,93.62,93.69,93.47,93.6,70040.0,83.983,84.0458,83.8485,83.9651,70040.0
2015-08-13 14:40:00,93.6,93.68,93.51,93.65,32544.0,83.9651,84.0369,83.8844,84.01,32544.0
2015-08-13 14:50:00,93.63,93.71,93.55,93.63,28328.0,83.992,84.0638,83.9203,83.992,28328.0
2015-08-13 15:00:00,93.61,93.65,93.4,93.52,139021.0,83.9741,84.01,83.7857,83.8933,139021.0
2015-08-13 15:10:00,93.51,93.95,93.5,93.89,124828.0,83.8844,84.2791,83.8754,84.2253,124828.0
2015-08-13 15:20:00,93.9,93.9,93.57,93.6,125448.0,84.2342,84.2342,83.9382,83.9651,125448.0
2015-08-13 15:30:00,93.57,93.7,93.46,93.7,91768.0,83.9382,84.0548,83.8395,84.0548,91768.0
2015-08-13 15:40:00,93.72,93.77,93.57,93.73,69410.0,84.0728,84.1176,83.9382,84.0817,69410.0
2015-08-13 15:50:00,93.74,93.8,93.44,93.64,226248.0,84.0907,84.1445,83.8216,84.001,226248.0
2015-08-14 09:30:00,93.65,93.81,92.46,93.02,61107.0,84.01,84.1535,82.9425,83.4448,61107.0
2015-08-14 09:40:00,92.86,93.39,92.82,93.32,23499.0,83.3013,83.7767,83.2654,83.7139,23499.0
2015-08-14 09:50:00,93.38,93.59,93.09,93.17,29299.0,83.7678,83.9561,83.5076,83.5794,29299.0
2015-08-14 10:00:00,93.2,93.3,92.83,92.94,26083.0,83.6063,83.696,83.2744,83.373,26083.0
2015-08-14 10:10:00,92.92,92.98,92.33,92.68,54329.0,83.3551,83.4089,82.8258,83.1398,54329.0
2015-08-14 10:20:00,92.69,92.79,92.2,92.23,73855.0,83.1488,83.2385,82.7092,82.7361,73855.0
2015-08-14 10:30:00,92.18,92.4,91.94,92.37,67591.0,82.6913,82.8886,82.476,82.8617,67591.0
2015-08-14 10:40:00,92.37,92.54,92.03,92.13,43862.0,82.8617,83.0142,82.5567,82.6464,43862.0
2015-08-14 10:50:00,92.14,92.34,91.94,91.95,64183.0,82.6554,82.8348,82.476,82.485,64183.0
2015-08-14 11:00:00,91.91,92.07,91.81,91.96,66252.0,82.4491,82.5926,82.3594,82.4939,66252.0
2015-08-14 11:10:00,91.92,92.2,91.73,91.89,36756.0,82.458,82.7092,82.2876,82.4311,36756.0
2015-08-14 11:20:00,91.87,92.28,91.87,92.25,54343.0,82.4132,82.781,82.4132,82.7541,54343.0
2015-08-14 11:30:00,92.29,92.29,91.75,91.96,53326.0,82.79,82.79,82.3055,82.4939,53326.0
2015-08-14 11:40:00,91.96,92.11,91.89,91.89,32221.0,82.4939,82.6285,82.4311,82.4311,32221.0
2015-08-14 11:50:00,91.87,92.03,91.78,91.92,60225.0,82.4132,82.5567,82.3324,82.458,60225.0
2015-08-14 12:00:00,91.94,92.13,91.91,92.07,43116.0,82.476,82.6464,82.4491,82.5926,43116.0
2015-08-14 12:10:00,92.11,92.26,92.04,92.26,36789.0,82.6285,82.763,82.5657,82.763,36789.0
2015-08-14 12:20:00,92.22,92.28,92.08,92.28,33211.0,82.7272,82.781,82.6016,82.781,33211.0
2015-08-14 12:30:00,92.25,92.39,92.1,92.25,35516.0,82.7541,82.8797,82.6195,82.7541,35516.0
2015-08-14 12:40:00,92.22,92.35,92.1,92.12,51502.0,82.7272,82.8438,82.6195,82.6375,51502.0
2015-08-14 12:50:00,92.11,92.21,91.95,92.09,42950.0,82.6285,82.7182,82.485,82.6105,42950.0
2015-08-14 13:00:00,92.09,92.27,92.0,92.2,33570.0,82.6105,82.772,82.5298,82.7092,33570.0
2015-08-14 13:10:00,92.2,92.52,92.13,92.37,127189.0,82.7092,82.9963,82.6464,82.8617,127189.0
2015-08-14 13:20:00,92.39,92.52,92.37,92.41,72758.0,82.8797,82.9963,82.8617,82.8976,72758.0
2015-08-14 13:30:00,92.45,92.66,92.44,92.45,82805.0,82.9335,83.1219,82.9245,82.9335,82805.0
2015-08-14 13:40:00,92.43,92.55,92.34,92.34,37732.0,82.9155,83.0232,82.8348,82.8348,37732.0
2015-08-14 13:50:00,92.32,92.47,92.21,92.47,55107.0,82.8169,82.9514,82.7182,82.9514,55107.0
2015-08-14 14:00:00,92.45,92.48,92.29,92.4,47704.0,82.9335,82.9604,82.79,82.8886,47704.0
2015-08-14 14:10:00,92.4,92.58,92.31,92.33,39297.0,82.8886,83.0501,82.8079,82.8258,39297.0
2015-08-14 14:20:00,92.3,92.48,92.22,92.38,30673.0,82.7989,82.9604,82.7272,82.8707,30673.0
2015-08-14 14:30:00,92.37,92.41,92.12,92.16,41204.0,82.8617,82.8976,82.6375,82.6733,41204.0
2015-08-14 14:40:00,92.14,92.21,91.97,92.01,46874.0,82.6554,82.7182,82.5029,82.5388,46874.0
2015-08-14 14:50:00,92.0,92.06,91.9,91.94,49705.0,82.5298,82.5836,82.4401,82.476,49705.0
2015-08-14 15:00:00,91.92,92.17,91.87,92.12,55411.0,82.458,82.6823,82.4132,82.6375,55411.0
2015-08-14 15:10:00,92.16,92.3,92.13,92.17,45985.0,82.6733,82.7989,82.6464,82.6823,45985.0
2015-08-14 15:20:00,92.19,92.31,92.14,92.27,57127.0,82.7002,82.8079,82.6554,82.772,57127.0
2015-08-14 15:30:00,92.26,92.27,91.95,91.97,80874.0,82.763,82.772,82.485,82.5029,80874.0
2015-08-14 15:40:00,91.97,91.97,91.67,91.7,131270.0,82.5029,82.5029,82.2338,82.2607,131270.0
2015-08-14 15:50:00,91.69,91.7,91.38,91.64,276230.0,82.2517,82.2607,81.9736,82.2069,276230.0
2015-08-17 09:30:00,90.84,91.0,90.05,90.78,120054.0,81.4892,81.6327,80.7805,81.4354,120054.0
2015-08-17 09:40:00,90.69,91.09,90.31,90.63,107717.0,81.3547,81.7135,81.0138,81.3008,107717.0
2015-08-17 09:50:00,90.6,91.09,90.43,90.75,159436.0,81.2739,81.7135,81.1214,81.4085,159436.0
2015-08-17 10:00:00,90.75,90.88,90.19,90.25,91025.0,81.4085,81.5251,80.9061,80.9599,91025.0
2015-08-17 10:10:00,90.27,91.04,90.17,91.0,132102.0,80.9779,81.6686,80.8882,81.6327,132102.0
2015-08-17 10:20:00,90.99,91.1,90.28,90.28,97274.0,81.6238,81.7224,80.9869,80.9869,97274.0
2015-08-17 10:30:00,90.3,90.33,89.97,90.24,135734.0,81.0048,81.0317,80.7088,80.951,135734.0
2015-08-17 10:40:00,90.25,90.45,90.13,90.15,138320.0,80.9599,81.1394,80.8523,80.8702,138320.0
2015-08-17 10:50:00,90.12,90.46,90.1,90.26,90436.0,80.8433,81.1483,80.8254,80.9689,90436.0
2015-08-17 11:00:00,90.23,90.44,90.23,90.29,93599.0,80.942,81.1304,80.942,80.9958,93599.0
2015-08-17 11:10:00,90.3,90.74,90.28,90.47,86655.0,81.0048,81.3995,80.9869,81.1573,86655.0
2015-08-17 11:20:00,90.49,90.92,90.43,90.88,57258.0,81.1752,81.561,81.1214,81.5251,57258.0
2015-08-17 11:30:00,90.85,91.33,90.72,91.27,88209.0,81.4982,81.9288,81.3816,81.8749,88209.0
2015-08-17 11:40:00,91.27,91.34,91.12,91.14,55848.0,81.8749,81.9377,81.7404,81.7583,55848.0
2015-08-17 11:50:00,91.14,91.2,90.6,90.62,43177.0,81.7583,81.8122,81.2739,81.2919,43177.0
2015-08-17 12:00:00,90.65,91.12,90.65,91.01,38759.0,81.3188,81.7404,81.3188,81.6417,38759.0
2015-08-17 12:10:00,91.0,91.0,90.65,90.67,59387.0,81.6327,81.6327,81.3188,81.3367,59387.0
2015-08-17 12:20:00,90.69,91.0,90.69,90.9,83083.0,81.3547,81.6327,81.3547,81.543,83083.0
2015-08-17 12:30:00,90.88,90.95,90.65,90.8,77158.0,81.5251,81.5879,81.3188,81.4533,77158.0
2015-08-17 12:40:00,90.81,90.86,90.52,90.68,59937.0,81.4623,81.5072,81.2021,81.3457,59937.0
2015-08-17 12:50:00,90.68,91.02,90.59,90.98,49001.0,81.3457,81.6507,81.2649,81.6148,49001.0
2015-08-17 13:00:00,90.99,91.18,90.98,91.13,55655.0,81.6238,81.7942,81.6148,81.7494,55655.0
2015-08-17 13:10:00,91.16,91.22,90.98,91.03,46359.0,81.7763,81.8301,81.6148,81.6597,46359.0
2015-08-17 13:20:00,91.04,91.22,91.01,91.2,41495.0,81.6686,81.8301,81.6417,81.8122,41495.0
2015-08-17 13:30:00,91.23,91.23,90.73,90.73,47151.0,81.8391,81.8391,81.3905,81.3905,47151.0
2015-08-17 13:40:00,90.73,90.78,90.51,90.7,57358.0,81.3905,81.4354,81.1932,81.3636,57358.0
2015-08-17 13:50:00,90.7,90.91,90.67,90.7,41715.0,81.3636,81.552,81.3367,81.3636,41715.0
2015-08-17 14:00:00,90.69,91.04,90.68,90.95,34966.0,81.3547,81.6686,81.3457,81.5879,34966.0
2015-08-17 14:10:00,90.94,91.04,90.76,91.0,229715.0,81.5789,81.6686,81.4174,81.6327,229715.0
2015-08-17 14:20:00,91.0,91.3,91.0,91.17,52323.0,81.6327,81.9019,81.6327,81.7852,52323.0
2015-08-17 14:30:00,91.19,91.24,91.03,91.19,47692.0,81.8032,81.848,81.6597,81.8032,47692.0
2015-08-17 14:40:00,91.2,91.37,91.13,91.33,41966.0,81.8122,81.9647,81.7494,81.9288,41966.0
2015-08-17 14:50:00,91.31,91.32,91.2,91.21,52639.0,81.9108,81.9198,81.8122,81.8211,52639.0
2015-08-17 15:00:00,91.25,91.36,91.17,91.28,85564.0,81.857,81.9557,81.7852,81.8839,85564.0
2015-08-17 15:10:00,91.3,91.33,91.12,91.23,46192.0,81.9019,81.9288,81.7404,81.8391,46192.0
2015-08-17 15:20:00,91.24,91.45,91.21,91.43,104017.0,81.848,82.0364,81.8211,82.0185,104017.0
2015-08-17 15:30:00,91.42,91.5,91.32,91.45,58552.0,82.0095,82.0813,81.9198,82.0364,58552.0
2015-08-17 15:40:00,91.44,91.65,91.44,91.54,109839.0,82.0274,82.2158,82.0274,82.1172,109839.0
2015-08-17 15:50:00,91.54,91.67,91.45,91.61,218690.0,82.1172,82.2338,82.0364,82.1799,218690.0
2015-08-18 09:30:00,91.64,92.19,90.36,90.77,125844.0,82.2069,82.7002,81.0586,81.4264,125844.0
2015-08-18 09:40:00,90.85,91.13,90.44,90.44,161248.0,81.4982,81.7494,81.1304,81.1304,161248.0
2015-08-18 09:50:00,90.52,90.54,90.06,90.15,51619.0,81.2021,81.2201,80.7895,80.8702,51619.0
2015-08-18 10:00:00,90.14,90.15,89.51,89.98,138906.0,80.8613,80.8702,80.2961,80.7177,138906.0
2015-08-18 10:10:00,89.99,90.23,89.7,90.23,76445.0,80.7267,80.942,80.4666,80.942,76445.0
2015-08-18 10:20:00,90.28,90.47,89.77,89.89,69056.0,80.9869,81.1573,80.5294,80.637,69056.0
2015-08-18 10:30:00,89.85,90.03,89.28,89.55,121337.0,80.6011,80.7626,80.0898,80.332,121337.0
2015-08-18 10:40:00,89.54,89.66,88.95,88.98,128866.0,80.323,80.4307,79.7938,79.8207,128866.0
2015-08-18 10:50:00,88.99,89.28,88.82,89.2,84759.0,79.8296,80.0898,79.6771,80.018,84759.0
2015-08-18 11:00:00,89.2,89.25,88.6,88.66,152420.0,80.018,80.0629,79.4798,79.5336,152420.0
2015-08-18 11:10:00,88.66,88.87,88.46,88.61,101572.0,79.5336,79.722,79.3542,79.4888,101572.0
2015-08-18 11:20:00,88.54,89.01,88.46,88.86,73386.0,79.426,79.8476,79.3542,79.713,73386.0
2015-08-18 11:30:00,88.85,88.94,88.53,88.83,123702.0,79.7041,79.7848,79.417,79.6861,123702.0
2015-08-18 11:40:00,88.86,89.15,88.78,88.83,81079.0,79.713,79.9732,79.6413,79.6861,81079.0
2015-08-18 11:50:00,88.83,89.07,88.56,88.63,82741.0,79.6861,79.9014,79.4439,79.5067,82741.0
2015-08-18 12:00:00,88.7,88.91,88.56,88.72,68443.0,79.5695,79.7579,79.4439,79.5874,68443.0
2015-08-18 12:10:00,88.73,88.79,88.46,88.53,92365.0,79.5964,79.6502,79.3542,79.417,92365.0
2015-08-18 12:20:00,88.5,88.59,87.99,88.59,176134.0,79.3901,79.4708,78.9326,79.4708,176134.0
2015-08-18 12:30:00,88.59,88.92,88.49,88.79,93005.0,79.4708,79.7668,79.3811,79.6502,93005.0
2015-08-18 12:40:00,88.8,88.97,88.67,88.89,76076.0,79.6592,79.8117,79.5426,79.7399,76076.0
2015-08-18 12:50:00,88.86,88.86,88.53,88.59,70814.0,79.713,79.713,79.417,79.4708,70814.0
2015-08-18 13:00:00,88.6,88.68,88.45,88.64,77435.0,79.4798,79.5516,79.3452,79.5157,77435.0
2015-08-18 13:10:00,88.62,88.81,88.55,88.76,65867.0,79.4977,79.6682,79.4349,79.6233,65867.0
2015-08-18 13:20:00,88.72,89.04,88.7,88.73,82568.0,79.5874,79.8745,79.5695,79.5964,82568.0
2015-08-18 13:30:00,88.7,88.8,88.5,88.72,51459.0,79.5695,79.6592,79.3901,79.5874,51459.0
2015-08-18 13:40:00,88.74,88.94,88.69,88.79,51617.0,79.6054,79.7848,79.5605,79.6502,51617.0
2015-08-18 13:50:00,88.8,88.95,88.66,88.81,57360.0,79.6592,79.7938,79.5336,79.6682,57360.0
2015-08-18 14:00:00,88.81,88.83,88.56,88.74,55556.0,79.6682,79.6861,79.4439,79.6054,55556.0
2015-08-18 14:10:00,88.76,88.9,88.62,88.65,87628.0,79.6233,79.7489,79.4977,79.5246,87628.0
2015-08-18 14:20:00,88.63,88.67,88.47,88.61,45801.0,79.5067,79.5426,79.3632,79.4888,45801.0
2015-08-18 14:30:00,88.59,88.72,88.51,88.53,30217.0,79.4708,79.5874,79.3991,79.417,30217.0
2015-08-18 14:40:00,88.54,88.61,88.35,88.39,34181.0,79.426,79.4888,79.2555,79.2914,34181.0
2015-08-18 14:50:00,88.39,88.44,88.21,88.32,42736.0,79.2914,79.3363,79.1299,79.2286,42736.0
2015-08-18 15:00:00,88.29,88.39,88.24,88.3,43609.0,79.2017,79.2914,79.1568,79.2107,43609.0
2015-08-18 15:10:00,88.29,88.34,88.14,88.27,93950.0,79.2017,79.2466,79.0671,79.1838,93950.0
2015-08-18 15:20:00,88.28,88.42,88.24,88.28,89717.0,79.1927,79.3183,79.1568,79.1927,89717.0
2015-08-18 15:30:00,88.26,88.33,88.14,88.14,108235.0,79.1748,79.2376,79.0671,79.0671,108235.0
2015-08-18 15:40:00,88.13,88.18,87.95,88.15,115109.0,79.0582,79.103,78.8967,79.0761,115109.0
2015-08-18 15:50:00,88.15,88.42,88.13,88.35,285940.0,79.0761,79.3183,79.0582,79.2555,285940.0
2015-08-19 09:30:00,89.01,89.35,87.8,88.63,316161.0,79.8476,80.1526,78.7621,79.5067,316161.0
2015-08-19 09:40:00,88.64,88.64,87.96,88.1,109144.0,79.5157,79.5157,78.9057,79.0313,109144.0
2015-08-19 09:50:00,88.12,88.47,87.87,88.13,108822.0,79.0492,79.3632,78.8249,79.0582,108822.0
2015-08-19 10:00:00,88.12,89.14,88.0,89.06,217148.0,79.0492,79.9642,78.9416,79.8924,217148.0
2015-08-19 10:10:00,89.1,89.59,89.01,89.26,123839.0,79.9283,80.3679,79.8476,80.0719,123839.0
2015-08-19 10:20:00,89.26,89.34,88.82,88.87,75506.0,80.0719,80.1436,79.6771,79.722,75506.0
2015-08-19 10:30:00,88.83,88.91,88.4,88.56,70595.0,79.6861,79.7579,79.3004,79.4439,70595.0
2015-08-19 10:40:00,88.56,88.59,88.1,88.23,81935.0,79.4439,79.4708,79.0313,79.1479,81935.0
2015-08-19 10:50:00,88.23,88.3,87.79,87.97,109522.0,79.1479,79.2107,78.7532,78.9146,109522.0
2015-08-19 11:00:00,88.03,88.13,87.81,87.83,55210.0,78.9685,79.0582,78.7711,78.7891,55210.0
2015-08-19 11:10:00,87.82,87.83,87.51,87.59,94501.0,78.7801,78.7891,78.502,78.5738,94501.0
2015-08-19 11:20:00,87.59,87.87,87.34,87.55,138536.0,78.5738,78.8249,78.3495,78.5379,138536.0
2015-08-19 11:30:00,87.54,87.76,87.42,87.72,96141.0,78.5289,78.7263,78.4213,78.6904,96141.0
2015-08-19 11:40:00,87.72,87.72,87.0,87.0,135454.0,78.6904,78.6904,78.0445,78.0445,135454.0
2015-08-19 11:50:00,87.02,87.41,86.93,87.11,77899.0,78.0624,78.4123,77.9817,78.1432,77899.0
2015-08-19 12:00:00,87.12,87.2,86.86,87.04,134774.0,78.1521,78.2239,77.9189,78.0804,134774.0
2015-08-19 12:10:00,87.07,87.15,86.8,86.81,85021.0,78.1073,78.179,77.8651,77.874,85021.0
2015-08-19 12:20:00,86.85,86.94,86.51,86.8,131213.0,77.9099,77.9907,77.6049,77.8651,131213.0
2015-08-19 12:30:00,86.79,87.26,86.76,86.91,52829.0,77.8561,78.2777,77.8292,77.9638,52829.0
2015-08-19 12:40:00,86.94,87.03,86.68,86.7,52129.0,77.9907,78.0714,77.7574,77.7754,52129.0
2015-08-19 12:50:00,86.71,86.77,86.43,86.77,82214.0,77.7843,77.8382,77.5332,77.8382,82214.0
2015-08-19 13:00:00,86.77,87.13,86.64,86.94,106745.0,77.8382,78.1611,77.7215,77.9907,106745.0
2015-08-19 13:10:00,86.95,87.39,86.94,87.33,104182.0,77.9996,78.3943,77.9907,78.3405,104182.0
2015-08-19 13:20:00,87.33,87.57,87.24,87.45,143178.0,78.3405,78.5558,78.2598,78.4482,143178.0
2015-08-19 13:30:00,87.43,87.59,87.12,87.36,89707.0,78.4302,78.5738,78.1521,78.3674,89707.0
2015-08-19 13:40:00,87.34,88.0,87.3,87.86,79141.0,78.3495,78.9416,78.3136,78.816,79141.0
2015-08-19 13:50:00,87.89,87.94,87.41,87.57,38821.0,78.8429,78.8877,78.4123,78.5558,38821.0
2015-08-19 14:00:00,87.56,88.38,87.48,88.24,138622.0,78.5468,79.2824,78.4751,79.1568,138622.0
2015-08-19 14:10:00,88.2,88.58,88.17,88.28,172227.0,79.121,79.4618,79.0941,79.1927,172227.0
2015-08-19 14:20:00,88.26,88.53,88.18,88.2,68459.0,79.1748,79.417,79.103,79.121,68459.0
2015-08-19 14:30:00,88.22,88.23,87.77,87.88,203342.0,79.1389,79.1479,78.7352,78.8339,203342.0
2015-08-19 14:40:00,87.86,88.0,87.45,87.46,98178.0,78.816,78.9416,78.4482,78.4571,98178.0
2015-08-19 14:50:00,87.47,87.68,87.31,87.32,66604.0,78.4661,78.6545,78.3226,78.3315,66604.0
2015-08-19 15:00:00,87.32,87.58,87.21,87.52,65542.0,78.3315,78.5648,78.2329,78.511,65542.0
2015-08-19 15:10:00,87.5,87.56,87.26,87.4,65822.0,78.493,78.5468,78.2777,78.4033,65822.0
2015-08-19 15:20:00,87.41,87.53,87.06,87.13,114683.0,78.4123,78.5199,78.0983,78.1611,114683.0
2015-08-19 15:30:00,87.13,87.28,86.96,87.01,130616.0,78.1611,78.2957,78.0086,78.0535,130616.0
2015-08-19 15:40:00,87.01,87.42,86.98,87.41,119954.0,78.0535,78.4213,78.0265,78.4123,119954.0
2015-08-19 15:50:00,87.41,87.44,86.97,87.02,206922.0,78.4123,78.4392,78.0176,78.0624,206922.0
2015-08-20 09:30:00,86.06,86.16,84.13,85.66,285871.0,77.2012,77.291,75.4699,76.8424,285871.0
2015-08-20 09:40:00,85.55,85.9,84.79,84.95,472747.0,76.7437,77.0577,76.062,76.2055,472747.0
2015-08-20 09:50:00,85.09,85.33,84.78,84.81,239747.0,76.3311,76.5464,76.053,76.0799,239747.0
2015-08-20 10:00:00,84.87,84.87,84.49,84.5,206963.0,76.1337,76.1337,75.7929,75.8018,206963.0
2015-08-20 10:10:00,84.54,84.67,83.83,83.89,237416.0,75.8377,75.9543,75.2008,75.2546,237416.0
2015-08-20 10:20:00,83.94,84.01,83.13,83.64,251949.0,75.2995,75.3623,74.5729,75.0304,251949.0
2015-08-20 10:30:00,83.67,83.83,83.21,83.77,204450.0,75.0573,75.2008,74.6446,75.147,204450.0
2015-08-20 10:40:00,83.81,84.25,83.66,84.22,136380.0,75.1829,75.5776,75.0483,75.5507,136380.0
2015-08-20 10:50:00,84.21,84.24,83.86,83.93,98692.0,75.5417,75.5686,75.2277,75.2905,98692.0
2015-08-20 11:00:00,83.92,84.0,83.73,83.93,81650.0,75.2815,75.3533,75.1111,75.2905,81650.0
2015-08-20 11:10:00,83.88,84.22,83.84,84.03,90528.0,75.2457,75.5507,75.2098,75.3802,90528.0
2015-08-20 11:20:00,84.05,84.3,84.04,84.16,98457.0,75.3982,75.6224,75.3892,75.4968,98457.0
2015-08-20 11:30:00,84.2,84.22,83.8,84.07,73563.0,75.5327,75.5507,75.1739,75.4161,73563.0
2015-08-20 11:40:00,84.04,84.37,84.03,84.34,55914.0,75.3892,75.6852,75.3802,75.6583,55914.0
2015-08-20 11:50:00,84.34,84.53,84.13,84.5,80664.0,75.6583,75.8287,75.4699,75.8018,80664.0
2015-08-20 12:00:00,84.49,84.49,84.06,84.38,64970.0,75.7929,75.7929,75.4071,75.6942,64970.0
2015-08-20 12:10:00,84.34,84.4,84.18,84.34,84891.0,75.6583,75.7121,75.5148,75.6583,84891.0
2015-08-20 12:20:00,84.34,84.37,83.92,83.97,109853.0,75.6583,75.6852,75.2815,75.3264,109853.0
2015-08-20 12:30:00,83.97,84.13,83.76,84.04,98487.0,75.3264,75.4699,75.138,75.3892,98487.0
2015-08-20 12:40:00,84.04,84.06,83.65,83.82,88857.0,75.3892,75.4071,75.0393,75.1918,88857.0
2015-08-20 12:50:00,83.84,83.9,83.45,83.68,107389.0,75.2098,75.2636,74.8599,75.0662,107389.0
2015-08-20 13:00:00,83.63,83.63,83.25,83.3,115727.0,75.0214,75.0214,74.6805,74.7254,115727.0
2015-08-20 13:10:00,83.31,83.31,82.89,83.2,145390.0,74.7343,74.7343,74.3576,74.6356,145390.0
2015-08-20 13:20:00,83.23,83.35,83.11,83.35,145212.0,74.6626,74.7702,74.5549,74.7702,145212.0
2015-08-20 13:30:00,83.33,83.5,83.29,83.33,133837.0,74.7523,74.9048,74.7164,74.7523,133837.0
2015-08-20 13:40:00,83.35,83.4,83.09,83.27,102994.0,74.7702,74.8151,74.537,74.6984,102994.0
2015-08-20 13:50:00,83.3,83.39,83.04,83.08,85137.0,74.7254,74.8061,74.4921,74.528,85137.0
2015-08-20 14:00:00,83.06,83.18,82.7,82.7,109087.0,74.5101,74.6177,74.1871,74.1871,109087.0
2015-08-20 14:10:00,82.71,82.86,82.48,82.58,136050.0,74.1961,74.3306,73.9898,74.0795,136050.0
2015-08-20 14:20:00,82.55,82.91,82.41,82.41,108233.0,74.0526,74.3755,73.927,73.927,108233.0
2015-08-20 14:30:00,82.42,82.53,82.09,82.13,182215.0,73.9359,74.0346,73.6399,73.6758,182215.0
2015-08-20 14:40:00,82.14,82.18,81.75,81.78,144694.0,73.6848,73.7206,73.3349,73.3618,144694.0
2015-08-20 14:50:00,81.8,82.14,81.8,81.9,146062.0,73.3798,73.6848,73.3798,73.4695,146062.0
2015-08-20 15:00:00,81.92,82.5,81.9,82.5,103545.0,73.4874,74.0077,73.4695,74.0077,103545.0
2015-08-20 15:10:00,82.5,82.67,82.17,82.21,138120.0,74.0077,74.1602,73.7117,73.7476,138120.0
2015-08-20 15:20:00,82.2,82.81,82.19,82.77,96192.0,73.7386,74.2858,73.7296,74.2499,96192.0
2015-08-20 15:30:00,82.78,83.04,82.76,82.76,155451.0,74.2589,74.4921,74.2409,74.2409,155451.0
2015-08-20 15:40:00,82.76,82.92,82.41,82.48,156284.0,74.2409,74.3845,73.927,73.9898,156284.0
2015-08-20 15:50:00,82.51,82.51,81.77,82.05,434893.0,74.0167,74.0167,73.3528,73.604,434893.0
2015-08-21 09:30:00,78.85,80.82,78.47,80.75,386848.0,70.7334,72.5006,70.3925,72.4378,386848.0
2015-08-21 09:40:00,80.68,81.75,80.25,81.67,686908.0,72.375,73.3349,71.9893,73.2631,686908.0
2015-08-21 09:50:00,81.65,82.53,81.6,82.33,227902.0,73.2452,74.0346,73.2003,73.8552,227902.0
2015-08-21 10:00:00,82.34,82.88,82.19,82.54,187405.0,73.8642,74.3486,73.7296,74.0436,187405.0
2015-08-21 10:10:00,82.55,82.57,81.74,82.21,214952.0,74.0526,74.0705,73.3259,73.7476,214952.0
2015-08-21 10:20:00,82.22,82.74,82.21,82.45,306593.0,73.7565,74.223,73.7476,73.9629,306593.0
2015-08-21 10:30:00,82.46,82.56,81.41,81.71,218166.0,73.9718,74.0615,73.0299,73.299,218166.0
2015-08-21 10:40:00,81.69,82.09,81.67,81.77,112283.0,73.2811,73.6399,73.2631,73.3528,112283.0
2015-08-21 10:50:00,81.79,82.12,81.48,81.66,58245.0,73.3708,73.6668,73.0927,73.2542,58245.0
2015-08-21 11:00:00,81.64,81.64,80.91,81.05,130000.0,73.2362,73.2362,72.5814,72.707,130000.0
2015-08-21 11:10:00,80.97,81.43,80.6,81.37,92055.0,72.6352,73.0478,72.3033,72.994,92055.0
2015-08-21 11:20:00,81.35,81.59,80.87,81.43,80155.0,72.9761,73.1914,72.5455,73.0478,80155.0
2015-08-21 11:30:00,81.43,81.81,80.86,80.89,89163.0,73.0478,73.3887,72.5365,72.5634,89163.0
2015-08-21 11:40:00,80.87,81.61,80.84,81.33,80620.0,72.5455,73.2093,72.5186,72.9581,80620.0
2015-08-21 11:50:00,81.34,81.79,81.03,81.7,44673.0,72.9671,73.3708,72.689,73.2901,44673.0
2015-08-21 12:00:00,81.69,82.91,81.55,82.76,104464.0,73.2811,74.3755,73.1555,74.2409,104464.0
2015-08-21 12:10:00,82.67,82.97,82.08,82.33,102072.0,74.1602,74.4293,73.6309,73.8552,102072.0
2015-08-21 12:20:00,82.34,82.61,82.19,82.61,163252.0,73.8642,74.1064,73.7296,74.1064,163252.0
2015-08-21 12:30:00,82.59,82.96,82.24,82.24,72886.0,74.0884,74.4204,73.7745,73.7745,72886.0
2015-08-21 12:40:00,82.13,82.18,81.69,82.11,53512.0,73.6758,73.7206,73.2811,73.6578,53512.0
2015-08-21 12:50:00,82.02,82.11,81.45,81.55,55452.0,73.5771,73.6578,73.0658,73.1555,55452.0
2015-08-21 13:00:00,81.53,81.65,81.28,81.65,38782.0,73.1376,73.2452,72.9133,73.2452,38782.0
2015-08-21 13:10:00,81.64,82.01,81.5,81.95,69852.0,73.2362,73.5681,73.1106,73.5143,69852.0
2015-08-21 13:20:00,81.95,82.41,81.92,82.39,40763.0,73.5143,73.927,73.4874,73.909,40763.0
2015-08-21 13:30:00,82.39,82.4,81.98,82.23,53382.0,73.909,73.918,73.5412,73.7655,53382.0
2015-08-21 13:40:00,82.18,82.51,81.99,82.11,57266.0,73.7206,74.0167,73.5502,73.6578,57266.0
2015-08-21 13:50:00,82.12,82.52,81.88,82.52,44478.0,73.6668,74.0256,73.4515,74.0256,44478.0
2015-08-21 14:00:00,82.46,82.8,82.4,82.6,47000.0,73.9718,74.2768,73.918,74.0974,47000.0
2015-08-21 14:10:00,82.57,82.57,82.12,82.34,70876.0,74.0705,74.0705,73.6668,73.8642,70876.0
2015-08-21 14:20:00,82.34,82.48,82.21,82.3,54066.0,73.8642,73.9898,73.7476,73.8283,54066.0
2015-08-21 14:30:00,82.29,82.43,81.68,81.82,56138.0,73.8193,73.9449,73.2721,73.3977,56138.0
2015-08-21 14:40:00,81.79,81.88,81.1,81.11,82024.0,73.3708,73.4515,72.7518,72.7608,82024.0
2015-08-21 14:50:00,81.1,81.41,80.95,81.13,109327.0,72.7518,73.0299,72.6173,72.7787,109327.0
2015-08-21 15:00:00,81.08,81.21,80.79,80.86,68296.0,72.7339,72.8505,72.4737,72.5365,68296.0
2015-08-21 15:10:00,80.87,81.05,80.34,81.01,95716.0,72.5455,72.707,72.07,72.6711,95716.0
2015-08-21 15:20:00,81.0,81.07,80.54,80.65,76208.0,72.6621,72.7249,72.2495,72.3481,76208.0
2015-08-21 15:30:00,80.69,80.71,80.34,80.54,106306.0,72.384,72.402,72.07,72.2495,106306.0
2015-08-21 15:40:00,80.53,80.97,80.49,80.87,94503.0,72.2405,72.6352,72.2046,72.5455,94503.0
2015-08-21 15:50:00,80.84,80.85,80.24,80.34,340702.0,72.5186,72.5275,71.9803,72.07,340702.0
2015-08-24 09:30:00,73.59,75.31,72.05,75.09,958113.0,66.0149,67.5578,64.6334,67.3605,958113.0
2015-08-24 09:40:00,75.13,77.19,75.06,76.44,258989.0,67.3963,69.2443,67.3336,68.5715,258989.0
2015-08-24 09:50:00,76.44,77.81,76.08,77.74,264173.0,68.5715,69.8005,68.2486,69.7377,264173.0
2015-08-24 10:00:00,77.7,79.0,77.59,78.32,237449.0,69.7018,70.868,69.6031,70.258,237449.0
2015-08-24 10:10:00,78.24,79.33,78.23,79.31,264303.0,70.1862,71.164,70.1772,71.1461,264303.0
2015-08-24 10:20:00,79.3,80.36,79.28,79.9,298717.0,71.1371,72.088,71.1192,71.6753,298717.0
2015-08-24 10:30:00,79.9,80.87,79.53,80.57,337862.0,71.6753,72.5455,71.3434,72.2764,337862.0
2015-08-24 10:40:00,80.59,80.99,79.82,80.99,227662.0,72.2943,72.6531,71.6036,72.6531,227662.0
2015-08-24 10:50:00,80.98,81.68,80.5,80.77,275532.0,72.6442,73.2721,72.2136,72.4558,275532.0
2015-08-24 11:00:00,80.78,81.05,80.68,80.77,261954.0,72.4648,72.707,72.375,72.4558,261954.0
2015-08-24 11:10:00,80.77,80.78,80.25,80.61,103567.0,72.4558,72.4648,71.9893,72.3123,103567.0
2015-08-24 11:20:00,80.59,80.88,80.32,80.62,74217.0,72.2943,72.5545,72.0521,72.3212,74217.0
2015-08-24 11:30:00,80.56,81.36,80.38,81.36,128690.0,72.2674,72.9851,72.1059,72.9851,128690.0
2015-08-24 11:40:00,81.29,81.97,81.15,81.86,126456.0,72.9223,73.5323,72.7967,73.4336,126456.0
2015-08-24 11:50:00,81.89,83.27,81.8,83.17,188091.0,73.4605,74.6984,73.3798,74.6087,188091.0
2015-08-24 12:00:00,83.14,83.15,82.0,83.11,218231.0,74.5818,74.5908,73.5592,74.5549,218231.0
2015-08-24 12:10:00,83.11,83.5,82.81,83.26,122459.0,74.5549,74.9048,74.2858,74.6895,122459.0
2015-08-24 12:20:00,83.33,83.59,83.18,83.36,98557.0,74.7523,74.9855,74.6177,74.7792,98557.0
2015-08-24 12:30:00,83.33,83.84,82.99,83.52,159199.0,74.7523,75.2098,74.4473,74.9227,159199.0
2015-08-24 12:40:00,83.51,83.53,82.52,82.61,149825.0,74.9137,74.9317,74.0256,74.1064,149825.0
2015-08-24 12:50:00,82.6,82.98,82.38,82.57,88448.0,74.0974,74.4383,73.9001,74.0705,88448.0
2015-08-24 13:00:00,82.59,83.46,82.55,83.41,99310.0,74.0884,74.8689,74.0526,74.824,99310.0
2015-08-24 13:10:00,83.41,83.5,83.01,83.18,124515.0,74.824,74.9048,74.4652,74.6177,124515.0
2015-08-24 13:20:00,83.17,83.23,82.25,82.39,117048.0,74.6087,74.6626,73.7834,73.909,117048.0
2015-08-24 13:30:00,82.38,82.43,81.74,81.77,120926.0,73.9001,73.9449,73.3259,73.3528,120926.0
2015-08-24 13:40:00,81.77,82.28,81.42,82.15,103660.0,73.3528,73.8104,73.0389,73.6937,103660.0
2015-08-24 13:50:00,82.13,82.18,81.07,81.19,60001.0,73.6758,73.7206,72.7249,72.8326,60001.0
2015-08-24 14:00:00,81.2,81.27,80.8,80.82,105251.0,72.8415,72.9043,72.4827,72.5006,105251.0
2015-08-24 14:10:00,80.84,81.06,80.27,81.04,113139.0,72.5186,72.7159,72.0073,72.698,113139.0
2015-08-24 14:20:00,81.07,81.45,80.85,80.87,86349.0,72.7249,73.0658,72.5275,72.5455,86349.0
2015-08-24 14:30:00,80.87,81.23,80.61,81.01,78766.0,72.5455,72.8684,72.3123,72.6711,78766.0
2015-08-24 14:40:00,81.0,81.01,79.99,80.11,139707.0,72.6621,72.6711,71.7561,71.8637,139707.0
2015-08-24 14:50:00,80.14,80.24,78.78,79.0,148686.0,71.8906,71.9803,70.6706,70.868,148686.0
2015-08-24 15:00:00,78.97,79.83,78.51,79.83,140098.0,70.8411,71.6125,70.4284,71.6125,140098.0
2015-08-24 15:10:00,79.79,79.79,78.51,78.53,141401.0,71.5767,71.5767,70.4284,70.4464,141401.0
2015-08-24 15:20:00,78.52,78.97,78.32,78.68,226374.0,70.4374,70.8411,70.258,70.5809,226374.0
2015-08-24 15:30:00,78.69,80.62,78.45,80.54,180933.0,70.5899,72.3212,70.3746,72.2495,180933.0
2015-08-24 15:40:00,80.58,81.13,79.81,79.97,283457.0,72.2853,72.7787,71.5946,71.7381,283457.0
2015-08-24 15:50:00,79.95,80.48,79.05,79.22,486036.0,71.7202,72.1956,70.9128,71.0653,486036.0
2015-08-25 09:30:00,83.39,83.39,81.37,81.81,247217.0,74.8061,74.8061,72.994,73.3887,247217.0
2015-08-25 09:40:00,81.93,82.0,81.19,81.56,170146.0,73.4964,73.5592,72.8326,73.1645,170146.0
2015-08-25 09:50:00,81.56,82.41,81.5,81.9,165118.0,73.1645,73.927,73.1106,73.4695,165118.0
2015-08-25 10:00:00,81.83,82.37,81.71,82.22,133357.0,73.4067,73.8911,73.299,73.7565,133357.0
2015-08-25 10:10:00,82.22,83.28,82.03,82.72,175464.0,73.7565,74.7074,73.5861,74.2051,175464.0
2015-08-25 10:20:00,82.8,82.98,82.33,82.67,107773.0,74.2768,74.4383,73.8552,74.1602,107773.0
2015-08-25 10:30:00,82.72,82.75,82.26,82.37,75767.0,74.2051,74.232,73.7924,73.8911,75767.0
2015-08-25 10:40:00,82.38,83.07,82.38,82.93,141120.0,73.9001,74.519,73.9001,74.3934,141120.0
2015-08-25 10:50:00,82.94,83.24,82.8,82.98,106740.0,74.4024,74.6715,74.2768,74.4383,106740.0
2015-08-25 11:00:00,83.03,83.67,83.01,83.67,85613.0,74.4831,75.0573,74.4652,75.0573,85613.0
2015-08-25 11:10:00,83.68,84.2,83.64,84.03,128380.0,75.0662,75.5327,75.0304,75.3802,128380.0
2015-08-25 11:20:00,84.04,84.33,83.99,84.06,138289.0,75.3892,75.6493,75.3443,75.4071,138289.0
2015-08-25 11:30:00,84.06,84.33,84.0,84.02,130680.0,75.4071,75.6493,75.3533,75.3712,130680.0
2015-08-25 11:40:00,84.03,84.53,83.99,84.49,96135.0,75.3802,75.8287,75.3443,75.7929,96135.0
2015-08-25 11:50:00,84.49,84.52,84.0,84.02,107014.0,75.7929,75.8198,75.3533,75.3712,107014.0
2015-08-25 12:00:00,84.04,84.66,84.03,84.66,75370.0,75.3892,75.9454,75.3802,75.9454,75370.0
2015-08-25 12:10:00,84.67,84.73,84.18,84.37,90803.0,75.9543,76.0082,75.5148,75.6852,90803.0
2015-08-25 12:20:00,84.37,84.74,84.34,84.44,62221.0,75.6852,76.0171,75.6583,75.748,62221.0
2015-08-25 12:30:00,84.41,84.5,84.1,84.26,116198.0,75.7211,75.8018,75.443,75.5865,116198.0
2015-08-25 12:40:00,84.25,84.39,84.07,84.28,77172.0,75.5776,75.7032,75.4161,75.6045,77172.0
2015-08-25 12:50:00,84.32,84.5,84.1,84.12,64218.0,75.6404,75.8018,75.443,75.4609,64218.0
2015-08-25 13:00:00,84.12,84.21,83.77,83.82,126983.0,75.4609,75.5417,75.147,75.1918,126983.0
2015-08-25 13:10:00,83.82,83.9,83.43,83.5,91942.0,75.1918,75.2636,74.842,74.9048,91942.0
2015-08-25 13:20:00,83.48,83.55,82.37,82.42,175983.0,74.8868,74.9496,73.8911,73.9359,175983.0
2015-08-25 13:30:00,82.39,82.8,82.37,82.45,109902.0,73.909,74.2768,73.8911,73.9629,109902.0
2015-08-25 13:40:00,82.45,82.46,81.89,82.32,114967.0,73.9629,73.9718,73.4605,73.8462,114967.0
2015-08-25 13:50:00,82.32,83.07,82.29,82.75,99788.0,73.8462,74.519,73.8193,74.232,99788.0
2015-08-25 14:00:00,82.75,83.08,82.73,82.91,211742.0,74.232,74.528,74.214,74.3755,211742.0
2015-08-25 14:10:00,82.9,83.17,82.63,83.15,118708.0,74.3665,74.6087,74.1243,74.5908,118708.0
2015-08-25 14:20:00,83.15,83.44,82.95,83.11,84812.0,74.5908,74.8509,74.4114,74.5549,84812.0
2015-08-25 14:30:00,83.13,83.33,82.77,82.97,107152.0,74.5729,74.7523,74.2499,74.4293,107152.0
2015-08-25 14:40:00,82.95,83.46,82.91,83.46,70141.0,74.4114,74.8689,74.3755,74.8689,70141.0
2015-08-25 14:50:00,83.48,83.73,83.22,83.27,65237.0,74.8868,75.1111,74.6536,74.6984,65237.0
2015-08-25 15:00:00,83.26,83.39,82.83,83.05,85172.0,74.6895,74.8061,74.3037,74.5011,85172.0
2015-08-25 15:10:00,83.01,83.22,82.37,82.39,100921.0,74.4652,74.6536,73.8911,73.909,100921.0
2015-08-25 15:20:00,82.4,82.52,81.91,82.01,113521.0,73.918,74.0256,73.4784,73.5681,113521.0
2015-08-25 15:30:00,82.0,82.23,81.4,81.43,157303.0,73.5592,73.7655,73.0209,73.0478,157303.0
2015-08-25 15:40:00,81.4,81.73,80.64,80.81,169800.0,73.0209,73.317,72.3392,72.4917,169800.0
2015-08-25 15:50:00,80.81,81.73,80.65,80.88,279410.0,72.4917,73.317,72.3481,72.5545,279410.0
2015-08-26 09:30:00,84.48,84.48,82.52,82.91,147475.0,75.7839,75.7839,74.0256,74.3755,147475.0
2015-08-26 09:40:00,82.92,83.36,81.87,82.62,116211.0,74.3845,74.7792,73.4426,74.1154,116211.0
2015-08-26 09:50:00,82.6,82.6,81.06,81.27,174638.0,74.0974,74.0974,72.7159,72.9043,174638.0
2015-08-26 10:00:00,81.18,82.25,80.95,82.07,106478.0,72.8236,73.7834,72.6173,73.622,106478.0
2015-08-26 10:10:00,82.05,82.28,81.51,81.63,102065.0,73.604,73.8104,73.1196,73.2273,102065.0
2015-08-26 10:20:00,81.56,82.45,81.44,82.27,76050.0,73.1645,73.9629,73.0568,73.8014,76050.0
2015-08-26 10:30:00,82.29,82.62,81.82,82.11,50718.0,73.8193,74.1154,73.3977,73.6578,50718.0
2015-08-26 10:40:00,82.0,82.18,81.61,81.85,51675.0,73.5592,73.7206,73.2093,73.4246,51675.0
2015-08-26 10:50:00,81.92,82.43,81.51,81.6,50030.0,73.4874,73.9449,73.1196,73.2003,50030.0
2015-08-26 11:00:00,81.6,82.14,81.34,81.87,63054.0,73.2003,73.6848,72.9671,73.4426,63054.0
2015-08-26 11:10:00,81.92,82.06,81.6,81.94,55514.0,73.4874,73.613,73.2003,73.5053,55514.0
2015-08-26 11:20:00,81.93,82.02,81.68,81.98,24564.0,73.4964,73.5771,73.2721,73.5412,24564.0
2015-08-26 11:30:00,81.94,81.94,81.21,81.24,59825.0,73.5053,73.5053,72.8505,72.8774,59825.0
2015-08-26 11:40:00,81.22,81.88,81.04,81.74,51076.0,72.8595,73.4515,72.698,73.3259,51076.0
2015-08-26 11:50:00,81.81,82.02,81.62,81.82,31137.0,73.3887,73.5771,73.2183,73.3977,31137.0
2015-08-26 12:00:00,81.81,81.98,81.5,81.9,28300.0,73.3887,73.5412,73.1106,73.4695,28300.0
2015-08-26 12:10:00,81.9,82.06,81.71,81.89,34764.0,73.4695,73.613,73.299,73.4605,34764.0
2015-08-26 12:20:00,81.88,81.97,81.25,81.4,30069.0,73.4515,73.5323,72.8864,73.0209,30069.0
2015-08-26 12:30:00,81.36,81.42,80.9,81.0,66367.0,72.9851,73.0389,72.5724,72.6621,66367.0
2015-08-26 12:40:00,80.9,81.37,80.79,81.27,55265.0,72.5724,72.994,72.4737,72.9043,55265.0
2015-08-26 12:50:00,81.2,81.34,80.97,81.33,58267.0,72.8415,72.9671,72.6352,72.9581,58267.0
2015-08-26 13:00:00,81.27,81.72,81.14,81.4,46280.0,72.9043,73.308,72.7877,73.0209,46280.0
2015-08-26 13:10:00,81.4,81.77,81.33,81.6,50411.0,73.0209,73.3528,72.9581,73.2003,50411.0
2015-08-26 13:20:00,81.61,82.55,81.61,82.54,61019.0,73.2093,74.0526,73.2093,74.0436,61019.0
2015-08-26 13:30:00,82.52,82.91,82.22,82.84,44254.0,74.0256,74.3755,73.7565,74.3127,44254.0
2015-08-26 13:40:00,82.79,82.92,82.45,82.66,67611.0,74.2679,74.3845,73.9629,74.1512,67611.0
2015-08-26 13:50:00,82.58,83.19,82.58,83.0,75706.0,74.0795,74.6267,74.0795,74.4562,75706.0
2015-08-26 14:00:00,83.01,83.43,82.81,83.32,74213.0,74.4652,74.842,74.2858,74.7433,74213.0
2015-08-26 14:10:00,83.28,83.38,82.49,82.62,79030.0,74.7074,74.7971,73.9987,74.1154,79030.0
2015-08-26 14:20:00,82.63,83.0,82.51,82.83,55595.0,74.1243,74.4562,74.0167,74.3037,55595.0
2015-08-26 14:30:00,82.79,83.25,82.62,83.25,98823.0,74.2679,74.6805,74.1154,74.6805,98823.0
2015-08-26 14:40:00,83.27,83.82,83.19,83.44,101308.0,74.6984,75.1918,74.6267,74.8509,101308.0
2015-08-26 14:50:00,83.44,83.69,83.29,83.61,53827.0,74.8509,75.0752,74.7164,75.0034,53827.0
2015-08-26 15:00:00,83.65,84.32,83.5,84.27,101039.0,75.0393,75.6404,74.9048,75.5955,101039.0
2015-08-26 15:10:00,84.28,84.92,84.28,84.85,148432.0,75.6045,76.1786,75.6045,76.1158,148432.0
2015-08-26 15:20:00,84.95,84.99,84.37,84.52,95733.0,76.2055,76.2414,75.6852,75.8198,95733.0
2015-08-26 15:30:00,84.53,84.92,84.4,84.58,103008.0,75.8287,76.1786,75.7121,75.8736,103008.0
2015-08-26 15:40:00,84.65,85.39,84.51,84.85,157821.0,75.9364,76.6002,75.8108,76.1158,157821.0
2015-08-26 15:50:00,84.82,85.24,84.78,85.02,261054.0,76.0889,76.4657,76.053,76.2683,261054.0
2015-08-27 09:30:00,87.66,87.87,86.9,87.57,242426.0,78.6365,78.8249,77.9548,78.5558,242426.0
2015-08-27 09:40:00,87.57,87.99,87.1,87.19,153638.0,78.5558,78.9326,78.1342,78.2149,153638.0
2015-08-27 09:50:00,87.25,87.82,86.35,86.57,158436.0,78.2688,78.7801,77.4614,77.6588,158436.0
2015-08-27 10:00:00,86.65,87.06,86.18,86.98,144228.0,77.7305,78.0983,77.3089,78.0265,144228.0
2015-08-27 10:10:00,86.98,87.34,86.73,86.96,139955.0,78.0265,78.3495,77.8023,78.0086,139955.0
2015-08-27 10:20:00,86.92,86.92,86.54,86.59,106910.0,77.9727,77.9727,77.6318,77.6767,106910.0
2015-08-27 10:30:00,86.56,86.77,86.12,86.62,48065.0,77.6498,77.8382,77.2551,77.7036,48065.0
2015-08-27 10:40:00,86.71,87.05,86.37,86.93,90476.0,77.7843,78.0893,77.4793,77.9817,90476.0
2015-08-27 10:50:00,86.87,87.26,86.61,87.25,117636.0,77.9279,78.2777,77.6946,78.2688,117636.0
2015-08-27 11:00:00,87.25,87.94,87.19,87.75,112844.0,78.2688,78.8877,78.2149,78.7173,112844.0
2015-08-27 11:10:00,87.75,88.25,87.43,87.92,119110.0,78.7173,79.1658,78.4302,78.8698,119110.0
2015-08-27 11:20:00,87.8,88.24,87.65,87.79,140195.0,78.7621,79.1568,78.6276,78.7532,140195.0
2015-08-27 11:30:00,87.82,87.85,87.33,87.39,47580.0,78.7801,78.807,78.3405,78.3943,47580.0
2015-08-27 11:40:00,87.41,87.67,87.17,87.6,55175.0,78.4123,78.6455,78.197,78.5827,55175.0
2015-08-27 11:50:00,87.6,87.61,87.27,87.39,60243.0,78.5827,78.5917,78.2867,78.3943,60243.0
2015-08-27 12:00:00,87.35,87.84,87.29,87.59,74157.0,78.3585,78.798,78.3046,78.5738,74157.0
2015-08-27 12:10:00,87.63,88.07,87.57,87.9,36071.0,78.6096,79.0043,78.5558,78.8518,36071.0
2015-08-27 12:20:00,87.92,88.08,87.77,88.02,75661.0,78.8698,79.0133,78.7352,78.9595,75661.0
2015-08-27 12:30:00,88.03,88.14,87.83,87.97,59361.0,78.9685,79.0671,78.7891,78.9146,59361.0
2015-08-27 12:40:00,87.92,87.99,87.75,87.96,99205.0,78.8698,78.9326,78.7173,78.9057,99205.0
2015-08-27 12:50:00,87.98,88.1,87.82,87.95,116380.0,78.9236,79.0313,78.7801,78.8967,116380.0
2015-08-27 13:00:00,87.98,88.01,87.81,87.9,70787.0,78.9236,78.9505,78.7711,78.8518,70787.0
2015-08-27 13:10:00,87.89,88.06,87.74,87.75,62429.0,78.8429,78.9954,78.7083,78.7173,62429.0
2015-08-27 13:20:00,87.74,87.79,87.34,87.48,50854.0,78.7083,78.7532,78.3495,78.4751,50854.0
2015-08-27 13:30:00,87.45,87.57,86.91,87.05,66189.0,78.4482,78.5558,77.9638,78.0893,66189.0
2015-08-27 13:40:00,87.1,87.34,86.87,86.99,56691.0,78.1342,78.3495,77.9279,78.0355,56691.0
2015-08-27 13:50:00,86.98,87.16,86.77,86.86,77281.0,78.0265,78.188,77.8382,77.9189,77281.0
2015-08-27 14:00:00,86.87,86.94,86.7,86.85,78398.0,77.9279,77.9907,77.7754,77.9099,78398.0
2015-08-27 14:10:00,86.84,87.07,86.5,86.73,108347.0,77.901,78.1073,77.596,77.8023,108347.0
2015-08-27 14:20:00,86.69,86.97,86.21,86.48,75219.0,77.7664,78.0176,77.3358,77.578,75219.0
2015-08-27 14:30:00,86.52,86.7,86.19,86.4,152415.0,77.6139,77.7754,77.3179,77.5062,152415.0
2015-08-27 14:40:00,86.43,86.43,85.7,85.7,64711.0,77.5332,77.5332,76.8783,76.8783,64711.0
2015-08-27 14:50:00,85.71,85.88,85.13,85.18,79758.0,76.8873,77.0398,76.367,76.4118,79758.0
2015-08-27 15:00:00,85.28,85.62,84.97,85.45,97328.0,76.5015,76.8065,76.2234,76.654,97328.0
2015-08-27 15:10:00,85.4,85.55,84.97,85.37,114559.0,76.6092,76.7437,76.2234,76.5823,114559.0
2015-08-27 15:20:00,85.35,86.08,85.09,86.0,62151.0,76.5643,77.2192,76.3311,77.1474,62151.0
2015-08-27 15:30:00,86.08,86.15,85.61,85.73,188378.0,77.2192,77.282,76.7976,76.9052,188378.0
2015-08-27 15:40:00,85.77,86.51,85.7,86.35,97425.0,76.9411,77.6049,76.8783,77.4614,97425.0
2015-08-27 15:50:00,86.35,86.7,86.23,86.55,288800.0,77.4614,77.7754,77.3537,77.6408,288800.0
2015-08-28 09:30:00,86.0,86.84,85.96,86.61,77741.0,77.1474,77.901,77.1115,77.6946,77741.0
2015-08-28 09:40:00,86.77,87.05,86.24,86.39,49184.0,77.8382,78.0893,77.3627,77.4973,49184.0
2015-08-28 09:50:00,86.35,87.07,86.12,87.06,38938.0,77.4614,78.1073,77.2551,78.0983,38938.0
2015-08-28 10:00:00,86.87,86.94,85.83,86.22,49712.0,77.9279,77.9907,76.9949,77.3448,49712.0
2015-08-28 10:10:00,86.19,86.68,85.93,86.56,37258.0,77.3179,77.7574,77.0846,77.6498,37258.0
2015-08-28 10:20:00,86.62,86.92,86.19,86.69,34691.0,77.7036,77.9727,77.3179,77.7664,34691.0
2015-08-28 10:30:00,86.74,87.16,86.49,86.52,41712.0,77.8113,78.188,77.587,77.6139,41712.0
2015-08-28 10:40:00,86.53,86.53,85.88,86.1,28909.0,77.6229,77.6229,77.0398,77.2371,28909.0
2015-08-28 10:50:00,86.11,86.41,86.0,86.17,13338.0,77.2461,77.5152,77.1474,77.2999,13338.0
2015-08-28 11:00:00,86.2,86.5,86.08,86.16,12413.0,77.3268,77.596,77.2192,77.291,12413.0
2015-08-28 11:10:00,86.3,86.58,86.29,86.47,21475.0,77.4165,77.6677,77.4076,77.569,21475.0
2015-08-28 11:20:00,86.53,86.99,86.52,86.93,26168.0,77.6229,78.0355,77.6139,77.9817,26168.0
2015-08-28 11:30:00,86.84,87.14,86.73,86.8,32024.0,77.901,78.1701,77.8023,77.8651,32024.0
2015-08-28 11:40:00,86.81,86.83,86.41,86.71,44689.0,77.874,77.892,77.5152,77.7843,44689.0
2015-08-28 11:50:00,86.67,87.0,86.15,86.35,31609.0,77.7485,78.0445,77.282,77.4614,31609.0
2015-08-28 12:00:00,86.36,86.75,86.24,86.57,18334.0,77.4704,77.8202,77.3627,77.6588,18334.0
2015-08-28 12:10:00,86.62,86.9,86.36,86.73,42219.0,77.7036,77.9548,77.4704,77.8023,42219.0
2015-08-28 12:20:00,86.73,86.99,86.62,86.91,56717.0,77.8023,78.0355,77.7036,77.9638,56717.0
2015-08-28 12:30:00,86.96,87.18,86.89,86.97,25782.0,78.0086,78.206,77.9458,78.0176,25782.0
2015-08-28 12:40:00,86.95,87.24,86.91,87.2,27105.0,77.9996,78.2598,77.9638,78.2239,27105.0
2015-08-28 12:50:00,87.15,87.31,87.01,87.09,24611.0,78.179,78.3226,78.0535,78.1252,24611.0
2015-08-28 13:00:00,87.08,87.16,86.9,87.0,20897.0,78.1163,78.188,77.9548,78.0445,20897.0
2015-08-28 13:10:00,87.03,87.15,86.9,87.07,18109.0,78.0714,78.179,77.9548,78.1073,18109.0
2015-08-28 13:20:00,87.04,87.06,86.33,86.33,30690.0,78.0804,78.0983,77.4435,77.4435,30690.0
2015-08-28 13:30:00,86.4,86.56,86.03,86.04,34764.0,77.5062,77.6498,77.1743,77.1833,34764.0
2015-08-28 13:40:00,86.1,86.54,85.95,86.43,16086.0,77.2371,77.6318,77.1026,77.5332,16086.0
2015-08-28 13:50:00,86.34,86.7,86.33,86.4,22352.0,77.4524,77.7754,77.4435,77.5062,22352.0
2015-08-28 14:00:00,86.46,87.04,86.46,87.04,22825.0,77.5601,78.0804,77.5601,78.0804,22825.0
2015-08-28 14:10:00,87.06,87.07,86.37,86.49,32407.0,78.0983,78.1073,77.4793,77.587,32407.0
2015-08-28 14:20:00,86.54,86.69,86.35,86.5,59875.0,77.6318,77.7664,77.4614,77.596,59875.0
2015-08-28 14:30:00,86.49,86.69,86.34,86.56,32165.0,77.587,77.7664,77.4524,77.6498,32165.0
2015-08-28 14:40:00,86.55,86.89,86.37,86.73,27656.0,77.6408,77.9458,77.4793,77.8023,27656.0
2015-08-28 14:50:00,86.76,86.83,86.5,86.75,40971.0,77.8292,77.892,77.596,77.8202,40971.0
2015-08-28 15:00:00,86.74,86.8,86.49,86.66,26302.0,77.8113,77.8651,77.587,77.7395,26302.0
2015-08-28 15:10:00,86.62,86.71,86.37,86.41,26114.0,77.7036,77.7843,77.4793,77.5152,26114.0
2015-08-28 15:20:00,86.5,86.56,86.24,86.38,26727.0,77.596,77.6498,77.3627,77.4883,26727.0
2015-08-28 15:30:00,86.34,86.53,86.16,86.31,39156.0,77.4524,77.6229,77.291,77.4255,39156.0
2015-08-28 15:40:00,86.27,86.5,86.1,86.29,54548.0,77.3896,77.596,77.2371,77.4076,54548.0
2015-08-28 15:50:00,86.36,86.92,86.26,86.73,156777.0,77.4704,77.9727,77.3807,77.8023,156777.0
2015-08-31 09:30:00,85.75,86.53,85.0,85.75,104662.0,76.9232,77.6229,76.2504,76.9232,104662.0
2015-08-31 09:40:00,85.84,86.17,84.89,85.12,66547.0,77.0039,77.2999,76.1517,76.358,66547.0
2015-08-31 09:50:00,85.02,85.75,85.02,85.26,61159.0,76.2683,76.9232,76.2683,76.4836,61159.0
2015-08-31 10:00:00,85.22,85.26,84.45,84.67,69207.0,76.4477,76.4836,75.757,75.9543,69207.0
2015-08-31 10:10:00,84.7,84.84,84.05,84.34,70208.0,75.9812,76.1068,75.3982,75.6583,70208.0
2015-08-31 10:20:00,84.33,84.94,84.28,84.84,85047.0,75.6493,76.1965,75.6045,76.1068,85047.0
2015-08-31 10:30:00,84.75,85.34,84.4,85.3,75815.0,76.0261,76.5554,75.7121,76.5195,75815.0
2015-08-31 10:40:00,85.32,85.36,85.02,85.16,45801.0,76.5374,76.5733,76.2683,76.3939,45801.0
2015-08-31 10:50:00,85.15,85.28,84.97,85.1,37863.0,76.3849,76.5015,76.2234,76.3401,37863.0
2015-08-31 11:00:00,85.11,85.15,84.75,85.15,73735.0,76.349,76.3849,76.0261,76.3849,73735.0
2015-08-31 11:10:00,85.19,85.57,85.04,85.44,33145.0,76.4208,76.7617,76.2862,76.6451,33145.0
2015-08-31 11:20:00,85.43,85.89,85.38,85.86,39176.0,76.6361,77.0487,76.5912,77.0218,39176.0
2015-08-31 11:30:00,85.89,86.03,85.52,85.94,46098.0,77.0487,77.1743,76.7168,77.0936,46098.0
2015-08-31 11:40:00,85.95,86.59,85.93,86.04,67197.0,77.1026,77.6767,77.0846,77.1833,67197.0
2015-08-31 11:50:00,86.04,86.04,85.6,85.72,23311.0,77.1833,77.1833,76.7886,76.8962,23311.0
2015-08-31 12:00:00,85.82,85.92,85.63,85.74,13660.0,76.986,77.0757,76.8155,76.9142,13660.0
2015-08-31 12:10:00,85.73,85.76,85.53,85.75,29396.0,76.9052,76.9321,76.7258,76.9232,29396.0
2015-08-31 12:20:00,85.75,85.79,85.55,85.69,29539.0,76.9232,76.959,76.7437,76.8693,29539.0
2015-08-31 12:30:00,85.69,85.76,85.54,85.72,56631.0,76.8693,76.9321,76.7348,76.8962,56631.0
2015-08-31 12:40:00,85.71,85.86,85.66,85.82,55473.0,76.8873,77.0218,76.8424,76.986,55473.0
2015-08-31 12:50:00,85.83,85.92,85.65,85.69,30455.0,76.9949,77.0757,76.8335,76.8693,30455.0
2015-08-31 13:00:00,85.69,85.8,85.47,85.71,64152.0,76.8693,76.968,76.672,76.8873,64152.0
2015-08-31 13:10:00,85.71,85.71,85.5,85.55,33327.0,76.8873,76.8873,76.6989,76.7437,33327.0
2015-08-31 13:20:00,85.56,85.57,85.15,85.24,36055.0,76.7527,76.7617,76.3849,76.4657,36055.0
2015-08-31 13:30:00,85.25,85.4,84.89,85.07,45848.0,76.4746,76.6092,76.1517,76.3132,45848.0
2015-08-31 13:40:00,85.08,85.24,84.85,84.88,25925.0,76.3221,76.4657,76.1158,76.1427,25925.0
2015-08-31 13:50:00,84.83,84.96,84.63,84.78,25515.0,76.0979,76.2145,75.9184,76.053,25515.0
2015-08-31 14:00:00,84.78,84.98,84.59,84.63,35116.0,76.053,76.2324,75.8826,75.9184,35116.0
2015-08-31 14:10:00,84.67,84.68,84.07,84.16,59314.0,75.9543,75.9633,75.4161,75.4968,59314.0
2015-08-31 14:20:00,84.19,84.87,84.17,84.75,67518.0,75.5237,76.1337,75.5058,76.0261,67518.0
2015-08-31 14:30:00,84.78,84.98,84.64,84.78,64166.0,76.053,76.2324,75.9274,76.053,64166.0
2015-08-31 14:40:00,84.79,85.06,84.78,84.84,46062.0,76.062,76.3042,76.053,76.1068,46062.0
2015-08-31 14:50:00,84.79,84.8,84.53,84.73,64413.0,76.062,76.0709,75.8287,76.0082,64413.0
2015-08-31 15:00:00,84.7,85.21,84.65,85.18,46898.0,75.9812,76.4387,75.9364,76.4118,46898.0
2015-08-31 15:10:00,85.15,85.28,84.82,84.87,71952.0,76.3849,76.5015,76.0889,76.1337,71952.0
2015-08-31 15:20:00,84.86,85.01,84.75,84.89,59459.0,76.1248,76.2593,76.0261,76.1517,59459.0
2015-08-31 15:30:00,84.87,85.3,84.83,84.93,119548.0,76.1337,76.5195,76.0979,76.1876,119548.0
2015-08-31 15:40:00,84.94,85.26,84.94,85.08,118285.0,76.1965,76.4836,76.1965,76.3221,118285.0
2015-08-31 15:50:00,85.05,85.08,84.58,84.65,187857.0,76.2952,76.3221,75.8736,75.9364,187857.0
2015-09-01 09:30:00,82.07,84.35,82.07,84.33,142835.0,73.622,75.6673,73.622,75.6493,142835.0
2015-09-01 09:40:00,84.25,84.84,83.75,84.25,96112.0,75.5776,76.1068,75.129,75.5776,96112.0
2015-09-01 09:50:00,84.19,84.33,83.58,83.93,67060.0,75.5237,75.6493,74.9765,75.2905,67060.0
2015-09-01 10:00:00,83.85,83.85,83.0,83.08,56331.0,75.2187,75.2187,74.4562,74.528,56331.0
2015-09-01 10:10:00,83.18,83.86,83.1,83.54,45575.0,74.6177,75.2277,74.5459,74.9406,45575.0
2015-09-01 10:20:00,83.52,84.04,83.28,83.96,71268.0,74.9227,75.3892,74.7074,75.3174,71268.0
2015-09-01 10:30:00,83.96,84.4,83.64,84.1,55638.0,75.3174,75.7121,75.0304,75.443,55638.0
2015-09-01 10:40:00,84.1,84.13,83.57,83.88,37665.0,75.443,75.4699,74.9676,75.2457,37665.0
2015-09-01 10:50:00,83.86,84.02,83.5,83.96,82622.0,75.2277,75.3712,74.9048,75.3174,82622.0
2015-09-01 11:00:00,83.99,84.15,83.77,83.9,59031.0,75.3443,75.4879,75.147,75.2636,59031.0
2015-09-01 11:10:00,83.89,84.24,83.82,84.24,25407.0,75.2546,75.5686,75.1918,75.5686,25407.0
2015-09-01 11:20:00,84.22,84.27,83.76,83.8,36490.0,75.5507,75.5955,75.138,75.1739,36490.0
2015-09-01 11:30:00,83.79,84.06,83.67,83.98,26554.0,75.1649,75.4071,75.0573,75.3354,26554.0
2015-09-01 11:40:00,83.96,84.03,83.43,83.93,26930.0,75.3174,75.3802,74.842,75.2905,26930.0
2015-09-01 11:50:00,83.9,83.92,83.57,83.65,18372.0,75.2636,75.2815,74.9676,75.0393,18372.0
2015-09-01 12:00:00,83.71,83.8,83.14,83.16,37270.0,75.0932,75.1739,74.5818,74.5998,37270.0
2015-09-01 12:10:00,83.2,83.53,83.14,83.51,37235.0,74.6356,74.9317,74.5818,74.9137,37235.0
2015-09-01 12:20:00,83.56,83.61,83.25,83.32,26250.0,74.9586,75.0034,74.6805,74.7433,26250.0
2015-09-01 12:30:00,83.31,83.31,82.88,82.99,57928.0,74.7343,74.7343,74.3486,74.4473,57928.0
2015-09-01 12:40:00,83.03,83.1,82.54,82.66,42834.0,74.4831,74.5459,74.0436,74.1512,42834.0
2015-09-01 12:50:00,82.65,82.73,82.41,82.45,82474.0,74.1423,74.214,73.927,73.9629,82474.0
2015-09-01 13:00:00,82.47,82.66,82.27,82.27,68432.0,73.9808,74.1512,73.8014,73.8014,68432.0
2015-09-01 13:10:00,82.24,82.43,82.06,82.21,50734.0,73.7745,73.9449,73.613,73.7476,50734.0
2015-09-01 13:20:00,82.22,82.87,82.18,82.83,64077.0,73.7565,74.3396,73.7206,74.3037,64077.0
2015-09-01 13:30:00,82.79,83.04,82.63,82.75,80932.0,74.2679,74.4921,74.1243,74.232,80932.0
2015-09-01 13:40:00,82.73,83.18,82.6,83.03,45340.0,74.214,74.6177,74.0974,74.4831,45340.0
2015-09-01 13:50:00,83.06,83.31,83.0,83.22,55112.0,74.5101,74.7343,74.4562,74.6536,55112.0
2015-09-01 14:00:00,83.1,83.13,82.5,82.63,52143.0,74.5459,74.5729,74.0077,74.1243,52143.0
2015-09-01 14:10:00,82.57,82.66,82.19,82.2,54081.0,74.0705,74.1512,73.7296,73.7386,54081.0
2015-09-01 14:20:00,82.19,82.76,82.16,82.59,67017.0,73.7296,74.2409,73.7027,74.0884,67017.0
2015-09-01 14:30:00,82.54,82.96,82.45,82.96,74999.0,74.0436,74.4204,73.9629,74.4204,74999.0
2015-09-01 14:40:00,82.95,83.0,82.49,82.52,47676.0,74.4114,74.4562,73.9987,74.0256,47676.0
2015-09-01 14:50:00,82.53,82.75,82.17,82.23,69877.0,74.0346,74.232,73.7117,73.7655,69877.0
2015-09-01 15:00:00,82.25,82.4,81.87,81.92,98415.0,73.7834,73.918,73.4426,73.4874,98415.0
2015-09-01 15:10:00,81.93,82.1,81.83,81.9,103452.0,73.4964,73.6489,73.4067,73.4695,103452.0
2015-09-01 15:20:00,81.89,82.3,81.88,82.0,151718.0,73.4605,73.8283,73.4515,73.5592,151718.0
2015-09-01 15:30:00,81.97,82.12,81.61,81.7,109285.0,73.5323,73.6668,73.2093,73.2901,109285.0
2015-09-01 15:40:00,81.7,81.98,81.32,81.81,306127.0,73.2901,73.5412,72.9492,73.3887,306127.0
2015-09-01 15:50:00,81.8,82.2,81.61,81.84,303553.0,73.3798,73.7386,73.2093,73.4156,303553.0
2015-09-02 09:30:00,82.81,82.91,81.68,82.44,117558.0,74.2858,74.3755,73.2721,73.9539,117558.0
2015-09-02 09:40:00,82.54,82.56,81.88,82.38,126987.0,74.0436,74.0615,73.4515,73.9001,126987.0
2015-09-02 09:50:00,82.54,82.95,82.42,82.5,46678.0,74.0436,74.4114,73.9359,74.0077,46678.0
2015-09-02 10:00:00,82.5,82.7,82.16,82.64,145949.0,74.0077,74.1871,73.7027,74.1333,145949.0
2015-09-02 10:10:00,82.58,82.88,82.24,82.24,89390.0,74.0795,74.3486,73.7745,73.7745,89390.0
2015-09-02 10:20:00,82.24,82.7,82.24,82.35,107995.0,73.7745,74.1871,73.7745,73.8731,107995.0
2015-09-02 10:30:00,82.2,82.4,82.03,82.2,120522.0,73.7386,73.918,73.5861,73.7386,120522.0
2015-09-02 10:40:00,82.21,82.25,82.06,82.22,83127.0,73.7476,73.7834,73.613,73.7565,83127.0
2015-09-02 10:50:00,82.25,82.71,82.19,82.62,23528.0,73.7834,74.1961,73.7296,74.1154,23528.0
2015-09-02 11:00:00,82.62,83.08,82.62,83.05,37177.0,74.1154,74.528,74.1154,74.5011,37177.0
2015-09-02 11:10:00,83.07,83.15,82.64,82.98,22095.0,74.519,74.5908,74.1333,74.4383,22095.0
2015-09-02 11:20:00,82.98,83.4,82.92,83.25,25752.0,74.4383,74.8151,74.3845,74.6805,25752.0
2015-09-02 11:30:00,83.3,83.32,82.64,82.85,33378.0,74.7254,74.7433,74.1333,74.3217,33378.0
2015-09-02 11:40:00,82.81,83.11,82.76,82.76,21994.0,74.2858,74.5549,74.2409,74.2409,21994.0
2015-09-02 11:50:00,82.67,82.93,82.27,82.43,70791.0,74.1602,74.3934,73.8014,73.9449,70791.0
2015-09-02 12:00:00,82.38,82.69,82.14,82.24,98601.0,73.9001,74.1781,73.6848,73.7745,98601.0
2015-09-02 12:10:00,82.18,82.25,82.01,82.15,50791.0,73.7206,73.7834,73.5681,73.6937,50791.0
2015-09-02 12:20:00,82.16,82.35,82.0,82.26,50826.0,73.7027,73.8731,73.5592,73.7924,50826.0
2015-09-02 12:30:00,82.23,82.61,82.13,82.61,26322.0,73.7655,74.1064,73.6758,74.1064,26322.0
2015-09-02 12:40:00,82.58,82.84,82.43,82.84,20682.0,74.0795,74.3127,73.9449,74.3127,20682.0
2015-09-02 12:50:00,82.85,82.94,82.61,82.88,26929.0,74.3217,74.4024,74.1064,74.3486,26929.0
2015-09-02 13:00:00,82.81,83.09,82.75,82.78,12406.0,74.2858,74.537,74.232,74.2589,12406.0
2015-09-02 13:10:00,82.87,83.11,82.83,82.93,22678.0,74.3396,74.5549,74.3037,74.3934,22678.0
2015-09-02 13:20:00,82.87,83.22,82.85,83.19,19761.0,74.3396,74.6536,74.3217,74.6267,19761.0
2015-09-02 13:30:00,83.19,83.25,82.84,82.94,31673.0,74.6267,74.6805,74.3127,74.4024,31673.0
2015-09-02 13:40:00,82.99,83.2,82.93,83.04,32459.0,74.4473,74.6356,74.3934,74.4921,32459.0
2015-09-02 13:50:00,83.02,83.08,82.68,82.86,49108.0,74.4742,74.528,74.1692,74.3306,49108.0
2015-09-02 14:00:00,82.86,83.17,82.65,83.09,46233.0,74.3306,74.6087,74.1423,74.537,46233.0
2015-09-02 14:10:00,83.11,83.43,83.11,83.38,70094.0,74.5549,74.842,74.5549,74.7971,70094.0
2015-09-02 14:20:00,83.35,83.7,83.35,83.49,49075.0,74.7702,75.0842,74.7702,74.8958,49075.0
2015-09-02 14:30:00,83.44,83.61,83.32,83.38,46928.0,74.8509,75.0034,74.7433,74.7971,46928.0
2015-09-02 14:40:00,83.43,83.49,83.21,83.45,76201.0,74.842,74.8958,74.6446,74.8599,76201.0
2015-09-02 14:50:00,83.47,83.97,83.42,83.93,90002.0,74.8779,75.3264,74.833,75.2905,90002.0
2015-09-02 15:00:00,83.96,84.2,83.85,83.91,75228.0,75.3174,75.5327,75.2187,75.2726,75228.0
2015-09-02 15:10:00,83.92,84.02,83.57,83.81,68348.0,75.2815,75.3712,74.9676,75.1829,68348.0
2015-09-02 15:20:00,83.84,84.36,83.82,84.24,77110.0,75.2098,75.6762,75.1918,75.5686,77110.0
2015-09-02 15:30:00,84.2,84.35,84.09,84.16,109507.0,75.5327,75.6673,75.434,75.4968,109507.0
2015-09-02 15:40:00,84.14,84.56,84.13,84.39,133407.0,75.4789,75.8557,75.4699,75.7032,133407.0
2015-09-02 15:50:00,84.44,84.92,84.41,84.89,402546.0,75.748,76.1786,75.7211,76.1517,402546.0
2015-09-03 09:30:00,85.12,85.63,84.87,85.6,88816.0,76.358,76.8155,76.1337,76.7886,88816.0
2015-09-03 09:40:00,85.66,86.22,85.51,85.72,50438.0,76.8424,77.3448,76.7079,76.8962,50438.0
2015-09-03 09:50:00,85.72,86.1,85.4,85.4,44248.0,76.8962,77.2371,76.6092,76.6092,44248.0
2015-09-03 10:00:00,85.5,85.82,85.25,85.63,38041.0,76.6989,76.986,76.4746,76.8155,38041.0
2015-09-03 10:10:00,85.66,86.66,85.46,86.66,82784.0,76.8424,77.7395,76.663,77.7395,82784.0
2015-09-03 10:20:00,86.6,86.85,86.48,86.6,66192.0,77.6857,77.9099,77.578,77.6857,66192.0
2015-09-03 10:30:00,86.64,86.64,85.99,86.04,61550.0,77.7215,77.7215,77.1385,77.1833,61550.0
2015-09-03 10:40:00,86.05,86.62,86.04,86.51,41499.0,77.1923,77.7036,77.1833,77.6049,41499.0
2015-09-03 10:50:00,86.48,86.71,86.2,86.68,52208.0,77.578,77.7843,77.3268,77.7574,52208.0
2015-09-03 11:00:00,86.73,86.77,86.42,86.42,147083.0,77.8023,77.8382,77.5242,77.5242,147083.0
2015-09-03 11:10:00,86.52,86.59,86.0,86.19,66454.0,77.6139,77.6767,77.1474,77.3179,66454.0
2015-09-03 11:20:00,86.25,86.48,85.96,86.45,48507.0,77.3717,77.578,77.1115,77.5511,48507.0
2015-09-03 11:30:00,86.48,86.51,86.17,86.22,46333.0,77.578,77.6049,77.2999,77.3448,46333.0
2015-09-03 11:40:00,86.25,86.5,86.17,86.26,40128.0,77.3717,77.596,77.2999,77.3807,40128.0
2015-09-03 11:50:00,86.24,86.41,86.04,86.31,60404.0,77.3627,77.5152,77.1833,77.4255,60404.0
2015-09-03 12:00:00,86.3,86.67,86.26,86.64,43564.0,77.4165,77.7485,77.3807,77.7215,43564.0
2015-09-03 12:10:00,86.66,86.85,86.54,86.59,42266.0,77.7395,77.9099,77.6318,77.6767,42266.0
2015-09-03 12:20:00,86.6,86.66,86.37,86.6,48796.0,77.6857,77.7395,77.4793,77.6857,48796.0
2015-09-03 12:30:00,86.61,86.66,85.84,85.93,45835.0,77.6946,77.7395,77.0039,77.0846,45835.0
2015-09-03 12:40:00,85.87,86.12,85.67,86.04,24661.0,77.0308,77.2551,76.8514,77.1833,24661.0
2015-09-03 12:50:00,86.06,86.17,85.81,85.86,18572.0,77.2012,77.2999,76.977,77.0218,18572.0
2015-09-03 13:00:00,85.82,85.93,85.27,85.37,28667.0,76.986,77.0846,76.4926,76.5823,28667.0
2015-09-03 13:10:00,85.33,85.86,85.09,85.86,37669.0,76.5464,77.0218,76.3311,77.0218,37669.0
2015-09-03 13:20:00,85.9,86.28,85.69,86.24,53969.0,77.0577,77.3986,76.8693,77.3627,53969.0
2015-09-03 13:30:00,86.29,86.31,86.03,86.05,54824.0,77.4076,77.4255,77.1743,77.1923,54824.0
2015-09-03 13:40:00,86.05,86.29,85.9,86.27,39968.0,77.1923,77.4076,77.0577,77.3896,39968.0
2015-09-03 13:50:00,86.27,86.27,85.75,85.77,46576.0,77.3896,77.3896,76.9232,76.9411,46576.0
2015-09-03 14:00:00,85.78,86.05,85.65,85.72,48626.0,76.9501,77.1923,76.8335,76.8962,48626.0
2015-09-03 14:10:00,85.74,86.09,85.7,86.07,33657.0,76.9142,77.2282,76.8783,77.2102,33657.0
2015-09-03 14:20:00,86.13,86.36,85.96,86.24,41396.0,77.264,77.4704,77.1115,77.3627,41396.0
2015-09-03 14:30:00,86.22,86.33,86.04,86.32,19237.0,77.3448,77.4435,77.1833,77.4345,19237.0
2015-09-03 14:40:00,86.33,86.48,86.15,86.31,30841.0,77.4435,77.578,77.282,77.4255,30841.0
2015-09-03 14:50:00,86.29,86.34,85.94,86.16,29476.0,77.4076,77.4524,77.0936,77.291,29476.0
2015-09-03 15:00:00,86.12,86.38,85.91,85.91,35713.0,77.2551,77.4883,77.0667,77.0667,35713.0
2015-09-03 15:10:00,85.98,86.39,85.97,86.24,35884.0,77.1295,77.4973,77.1205,77.3627,35884.0
2015-09-03 15:20:00,86.21,86.29,85.84,85.98,71508.0,77.3358,77.4076,77.0039,77.1295,71508.0
2015-09-03 15:30:00,85.92,85.97,85.41,85.68,93101.0,77.0757,77.1205,76.6182,76.8604,93101.0
2015-09-03 15:40:00,85.61,86.16,85.51,85.89,90952.0,76.7976,77.291,76.7079,77.0487,90952.0
2015-09-03 15:50:00,85.82,86.08,85.7,85.71,145676.0,76.986,77.2192,76.8783,76.8873,145676.0
2015-09-04 09:30:00,83.86,85.44,83.73,85.03,81338.0,75.2277,76.6451,75.1111,76.2773,81338.0
2015-09-04 09:40:00,85.0,85.52,84.94,85.26,93785.0,76.2504,76.7168,76.1965,76.4836,93785.0
2015-09-04 09:50:00,85.07,85.23,84.6,84.97,46181.0,76.3132,76.4567,75.8915,76.2234,46181.0
2015-09-04 10:00:00,85.06,85.3,84.9,85.3,57653.0,76.3042,76.5195,76.1607,76.5195,57653.0
2015-09-04 10:10:00,85.33,85.66,85.23,85.62,46938.0,76.5464,76.8424,76.4567,76.8065,46938.0
2015-09-04 10:20:00,85.62,86.03,85.5,85.93,56788.0,76.8065,77.1743,76.6989,77.0846,56788.0
2015-09-04 10:30:00,85.92,86.2,85.82,86.15,41207.0,77.0757,77.3268,76.986,77.282,41207.0
2015-09-04 10:40:00,86.17,86.22,85.84,85.93,44176.0,77.2999,77.3448,77.0039,77.0846,44176.0
2015-09-04 10:50:00,85.92,86.07,85.74,86.04,36436.0,77.0757,77.2102,76.9142,77.1833,36436.0
2015-09-04 11:00:00,86.08,86.32,85.57,85.59,44458.0,77.2192,77.4345,76.7617,76.7796,44458.0
2015-09-04 11:10:00,85.54,86.04,85.46,85.91,35054.0,76.7348,77.1833,76.663,77.0667,35054.0
2015-09-04 11:20:00,85.88,85.94,85.62,85.94,32793.0,77.0398,77.0936,76.8065,77.0936,32793.0
2015-09-04 11:30:00,85.84,85.86,85.37,85.66,32213.0,77.0039,77.0218,76.5823,76.8424,32213.0
2015-09-04 11:40:00,85.69,86.08,85.6,86.05,62209.0,76.8693,77.2192,76.7886,77.1923,62209.0
2015-09-04 11:50:00,86.04,86.22,85.91,86.1,40505.0,77.1833,77.3448,77.0667,77.2371,40505.0
2015-09-04 12:00:00,86.14,86.23,85.89,86.02,49359.0,77.273,77.3537,77.0487,77.1654,49359.0
2015-09-04 12:10:00,86.07,86.07,85.64,85.71,39203.0,77.2102,77.2102,76.8245,76.8873,39203.0
2015-09-04 12:20:00,85.69,85.73,85.33,85.42,36058.0,76.8693,76.9052,76.5464,76.6271,36058.0
2015-09-04 12:30:00,85.42,85.78,85.38,85.62,18382.0,76.6271,76.9501,76.5912,76.8065,18382.0
2015-09-04 12:40:00,85.6,85.72,85.36,85.69,21738.0,76.7886,76.8962,76.5733,76.8693,21738.0
2015-09-04 12:50:00,85.63,85.77,85.28,85.28,11952.0,76.8155,76.9411,76.5015,76.5015,11952.0
2015-09-04 13:00:00,85.28,85.35,84.99,85.0,37962.0,76.5015,76.5643,76.2414,76.2504,37962.0
2015-09-04 13:10:00,84.98,85.03,84.75,84.84,37698.0,76.2324,76.2773,76.0261,76.1068,37698.0
2015-09-04 13:20:00,84.84,84.88,84.63,84.8,51631.0,76.1068,76.1427,75.9184,76.0709,51631.0
2015-09-04 13:30:00,84.76,84.84,84.65,84.75,56474.0,76.0351,76.1068,75.9364,76.0261,56474.0
2015-09-04 13:40:00,84.75,84.82,84.56,84.68,41135.0,76.0261,76.0889,75.8557,75.9633,41135.0
2015-09-04 13:50:00,84.71,84.8,84.46,84.56,38910.0,75.9902,76.0709,75.7659,75.8557,38910.0
2015-09-04 14:00:00,84.56,84.61,84.31,84.37,39680.0,75.8557,75.9005,75.6314,75.6852,39680.0
2015-09-04 14:10:00,84.34,84.46,84.17,84.17,40083.0,75.6583,75.7659,75.5058,75.5058,40083.0
2015-09-04 14:20:00,84.19,84.24,83.71,83.94,59340.0,75.5237,75.5686,75.0932,75.2995,59340.0
2015-09-04 14:30:00,83.93,84.24,83.92,84.19,54462.0,75.2905,75.5686,75.2815,75.5237,54462.0
2015-09-04 14:40:00,84.24,84.65,84.23,84.61,27911.0,75.5686,75.9364,75.5596,75.9005,27911.0
2015-09-04 14:50:00,84.57,84.64,84.38,84.55,24706.0,75.8646,75.9274,75.6942,75.8467,24706.0
2015-09-04 15:00:00,84.59,84.69,84.52,84.52,26739.0,75.8826,75.9723,75.8198,75.8198,26739.0
2015-09-04 15:10:00,84.52,84.54,84.25,84.42,30139.0,75.8198,75.8377,75.5776,75.7301,30139.0
2015-09-04 15:20:00,84.4,84.57,84.3,84.57,41020.0,75.7121,75.8646,75.6224,75.8646,41020.0
2015-09-04 15:30:00,84.58,84.82,84.47,84.65,72337.0,75.8736,76.0889,75.7749,75.9364,72337.0
2015-09-04 15:40:00,84.66,84.9,84.53,84.84,113185.0,75.9454,76.1607,75.8287,76.1068,113185.0
2015-09-04 15:50:00,84.85,84.87,84.41,84.42,124639.0,76.1158,76.1337,75.7211,75.7301,124639.0
2015-09-08 09:30:00,87.0,89.0,87.0,87.98,211303.0,78.0445,79.8386,78.0445,78.9236,211303.0
2015-09-08 09:40:00,88.01,88.94,87.97,88.71,168038.0,78.9505,79.7848,78.9146,79.5785,168038.0
2015-09-08 09:50:00,88.71,88.83,88.05,88.4,110955.0,79.5785,79.6861,78.9864,79.3004,110955.0
2015-09-08 10:00:00,88.39,88.5,87.94,88.07,87924.0,79.2914,79.3901,78.8877,79.0043,87924.0
2015-09-08 10:10:00,88.1,88.49,88.01,88.32,85898.0,79.0313,79.3811,78.9505,79.2286,85898.0
2015-09-08 10:20:00,88.28,88.31,87.58,87.89,141879.0,79.1927,79.2196,78.5648,78.8429,141879.0
2015-09-08 10:30:00,87.88,88.13,87.75,87.86,112952.0,78.8339,79.0582,78.7173,78.816,112952.0
2015-09-08 10:40:00,87.87,88.28,87.73,88.28,163345.0,78.8249,79.1927,78.6993,79.1927,163345.0
2015-09-08 10:50:00,88.26,88.62,87.97,88.6,47049.0,79.1748,79.4977,78.9146,79.4798,47049.0
2015-09-08 11:00:00,88.55,89.01,88.28,88.7,152517.0,79.4349,79.8476,79.1927,79.5695,152517.0
2015-09-08 11:10:00,88.75,89.08,88.61,88.95,76126.0,79.6143,79.9104,79.4888,79.7938,76126.0
2015-09-08 11:20:00,88.95,89.41,88.9,89.41,72395.0,79.7938,80.2064,79.7489,80.2064,72395.0
2015-09-08 11:30:00,89.36,89.45,89.13,89.13,115797.0,80.1616,80.2423,79.9552,79.9552,115797.0
2015-09-08 11:40:00,89.11,89.29,88.96,88.97,51870.0,79.9373,80.0988,79.8027,79.8117,51870.0
2015-09-08 11:50:00,89.01,89.01,88.73,88.88,65375.0,79.8476,79.8476,79.5964,79.731,65375.0
2015-09-08 12:00:00,88.84,88.92,88.69,88.89,54823.0,79.6951,79.7668,79.5605,79.7399,54823.0
2015-09-08 12:10:00,88.91,89.47,88.85,89.29,60084.0,79.7579,80.2602,79.7041,80.0988,60084.0
2015-09-08 12:20:00,89.31,89.44,89.19,89.44,38683.0,80.1167,80.2333,80.0091,80.2333,38683.0
2015-09-08 12:30:00,89.42,89.66,89.25,89.66,59355.0,80.2154,80.4307,80.0629,80.4307,59355.0
2015-09-08 12:40:00,89.63,89.72,89.48,89.62,49989.0,80.4038,80.4845,80.2692,80.3948,49989.0
2015-09-08 12:50:00,89.62,89.8,89.33,89.35,91404.0,80.3948,80.5563,80.1346,80.1526,91404.0
2015-09-08 13:00:00,89.33,89.43,89.24,89.37,67900.0,80.1346,80.2244,80.0539,80.1705,67900.0
2015-09-08 13:10:00,89.37,89.55,89.25,89.31,40132.0,80.1705,80.332,80.0629,80.1167,40132.0
2015-09-08 13:20:00,89.33,89.33,89.04,89.27,95579.0,80.1346,80.1346,79.8745,80.0808,95579.0
2015-09-08 13:30:00,89.29,89.4,89.2,89.35,79754.0,80.0988,80.1974,80.018,80.1526,79754.0
2015-09-08 13:40:00,89.35,89.73,89.35,89.71,44600.0,80.1526,80.4935,80.1526,80.4755,44600.0
2015-09-08 13:50:00,89.7,90.0,89.61,89.97,87622.0,80.4666,80.7357,80.3858,80.7088,87622.0
2015-09-08 14:00:00,89.98,89.99,89.69,89.75,71689.0,80.7177,80.7267,80.4576,80.5114,71689.0
2015-09-08 14:10:00,89.72,89.85,89.53,89.85,58559.0,80.4845,80.6011,80.3141,80.6011,58559.0
2015-09-08 14:20:00,89.85,90.17,89.85,90.11,53361.0,80.6011,80.8882,80.6011,80.8344,53361.0
2015-09-08 14:30:00,90.1,90.45,89.95,90.38,64432.0,80.8254,81.1394,80.6908,81.0766,64432.0
2015-09-08 14:40:00,90.38,90.53,90.24,90.39,73536.0,81.0766,81.2111,80.951,81.0855,73536.0
2015-09-08 14:50:00,90.42,90.5,90.16,90.34,48400.0,81.1124,81.1842,80.8792,81.0407,48400.0
2015-09-08 15:00:00,90.33,90.5,90.24,90.34,88788.0,81.0317,81.1842,80.951,81.0407,88788.0
2015-09-08 15:10:00,90.36,90.5,90.32,90.46,65805.0,81.0586,81.1842,81.0227,81.1483,65805.0
2015-09-08 15:20:00,90.43,90.49,89.98,90.35,134880.0,81.1214,81.1752,80.7177,81.0496,134880.0
2015-09-08 15:30:00,90.35,90.84,90.28,90.84,122762.0,81.0496,81.4892,80.9869,81.4892,122762.0
2015-09-08 15:40:00,90.81,91.0,90.49,90.99,188949.0,81.4623,81.6327,81.1752,81.6238,188949.0
2015-09-08 15:50:00,91.0,91.15,90.07,90.67,430558.0,81.6327,81.7673,80.7985,81.3367,430558.0
2015-09-09 09:30:00,91.98,94.9,91.72,93.78,364544.0,82.5119,85.1313,82.2786,84.1266,364544.0
2015-09-09 09:40:00,93.59,93.66,91.74,91.9,378645.0,83.9561,84.0189,82.2966,82.4401,378645.0
2015-09-09 09:50:00,91.9,92.33,90.94,91.14,157999.0,82.4401,82.8258,81.5789,81.7583,157999.0
2015-09-09 10:00:00,91.13,91.79,91.0,91.68,246723.0,81.7494,82.3414,81.6327,82.2427,246723.0
2015-09-09 10:10:00,91.68,91.73,91.04,91.08,332342.0,82.2427,82.2876,81.6686,81.7045,332342.0
2015-09-09 10:20:00,91.08,91.12,90.67,90.95,181028.0,81.7045,81.7404,81.3367,81.5879,181028.0
2015-09-09 10:30:00,90.94,90.99,89.87,90.26,156565.0,81.5789,81.6238,80.6191,80.9689,156565.0
2015-09-09 10:40:00,90.18,90.42,89.9,90.38,72510.0,80.8971,81.1124,80.646,81.0766,72510.0
2015-09-09 10:50:00,90.37,90.37,89.65,89.86,98274.0,81.0676,81.0676,80.4217,80.6101,98274.0
2015-09-09 11:00:00,89.88,90.0,89.7,89.98,76788.0,80.628,80.7357,80.4666,80.7177,76788.0
2015-09-09 11:10:00,89.97,90.38,89.95,90.38,80389.0,80.7088,81.0766,80.6908,81.0766,80389.0
2015-09-09 11:20:00,90.35,90.59,90.23,90.37,106889.0,81.0496,81.2649,80.942,81.0676,106889.0
2015-09-09 11:30:00,90.41,90.61,90.3,90.3,68735.0,81.1035,81.2829,81.0048,81.0048,68735.0
2015-09-09 11:40:00,90.28,90.28,89.88,89.89,48660.0,80.9869,80.9869,80.628,80.637,48660.0
2015-09-09 11:50:00,89.86,90.28,89.8,90.17,48923.0,80.6101,80.9869,80.5563,80.8882,48923.0
2015-09-09 12:00:00,90.15,90.32,89.95,90.21,66865.0,80.8702,81.0227,80.6908,80.9241,66865.0
2015-09-09 12:10:00,90.2,90.34,90.16,90.3,51534.0,80.9151,81.0407,80.8792,81.0048,51534.0
2015-09-09 12:20:00,90.29,90.59,90.2,90.46,39602.0,80.9958,81.2649,80.9151,81.1483,39602.0
2015-09-09 12:30:00,90.47,90.53,90.17,90.27,48464.0,81.1573,81.2111,80.8882,80.9779,48464.0
2015-09-09 12:40:00,90.3,90.71,90.22,90.39,43793.0,81.0048,81.3726,80.933,81.0855,43793.0
2015-09-09 12:50:00,90.38,90.43,90.15,90.28,40938.0,81.0766,81.1214,80.8702,80.9869,40938.0
2015-09-09 13:00:00,90.24,90.54,90.09,90.54,32202.0,80.951,81.2201,80.8164,81.2201,32202.0
2015-09-09 13:10:00,90.54,90.9,90.48,90.85,26727.0,81.2201,81.543,81.1663,81.4982,26727.0
2015-09-09 13:20:00,90.9,91.08,90.38,90.52,26425.0,81.543,81.7045,81.0766,81.2021,26425.0
2015-09-09 13:30:00,90.48,90.49,90.1,90.3,36351.0,81.1663,81.1752,80.8254,81.0048,36351.0
2015-09-09 13:40:00,90.24,90.57,90.22,90.37,24350.0,80.951,81.247,80.933,81.0676,24350.0
2015-09-09 13:50:00,90.34,90.35,89.76,89.79,46983.0,81.0407,81.0496,80.5204,80.5473,46983.0
2015-09-09 14:00:00,89.79,90.14,89.77,90.1,34764.0,80.5473,80.8613,80.5294,80.8254,34764.0
2015-09-09 14:10:00,90.12,90.43,90.12,90.19,32501.0,80.8433,81.1214,80.8433,80.9061,32501.0
2015-09-09 14:20:00,90.22,90.27,89.85,90.07,33721.0,80.933,80.9779,80.6011,80.7985,33721.0
2015-09-09 14:30:00,90.12,90.12,89.75,89.96,59002.0,80.8433,80.8433,80.5114,80.6998,59002.0
2015-09-09 14:40:00,89.95,90.04,89.36,89.7,63740.0,80.6908,80.7716,80.1616,80.4666,63740.0
2015-09-09 14:50:00,89.65,89.78,89.44,89.47,158039.0,80.4217,80.5383,80.2333,80.2602,158039.0
2015-09-09 15:00:00,89.43,89.84,89.14,89.77,100085.0,80.2244,80.5921,79.9642,80.5294,100085.0
2015-09-09 15:10:00,89.84,90.02,89.44,89.9,81603.0,80.5921,80.7536,80.2333,80.646,81603.0
2015-09-09 15:20:00,89.95,90.06,89.44,89.53,78619.0,80.6908,80.7895,80.2333,80.3141,78619.0
2015-09-09 15:30:00,89.53,89.65,89.22,89.46,73417.0,80.3141,80.4217,80.036,80.2513,73417.0
2015-09-09 15:40:00,89.41,89.42,88.94,89.04,139777.0,80.2064,80.2154,79.7848,79.8745,139777.0
2015-09-09 15:50:00,89.08,89.09,88.64,88.89,356682.0,79.9104,79.9193,79.5157,79.7399,356682.0
2015-09-10 09:30:00,88.1,89.01,87.76,88.64,228216.0,79.0313,79.8476,78.7263,79.5157,228216.0
2015-09-10 09:40:00,88.65,89.23,88.45,88.59,89148.0,79.5246,80.0449,79.3452,79.4708,89148.0
2015-09-10 09:50:00,88.56,88.71,87.5,87.5,118868.0,79.4439,79.5785,78.493,78.493,118868.0
2015-09-10 10:00:00,87.5,87.74,87.06,87.11,141711.0,78.493,78.7083,78.0983,78.1432,141711.0
2015-09-10 10:10:00,87.07,87.23,86.83,87.05,154849.0,78.1073,78.2508,77.892,78.0893,154849.0
2015-09-10 10:20:00,87.01,87.49,87.01,87.37,145056.0,78.0535,78.484,78.0535,78.3764,145056.0
2015-09-10 10:30:00,87.42,88.13,87.38,88.07,168636.0,78.4213,79.0582,78.3854,79.0043,168636.0
2015-09-10 10:40:00,88.09,88.62,87.84,88.61,141135.0,79.0223,79.4977,78.798,79.4888,141135.0
2015-09-10 10:50:00,88.67,89.01,88.36,88.63,98165.0,79.5426,79.8476,79.2645,79.5067,98165.0
2015-09-10 11:00:00,88.67,88.67,88.0,88.03,26899.0,79.5426,79.5426,78.9416,78.9685,26899.0
2015-09-10 11:10:00,88.0,88.02,87.33,87.42,47205.0,78.9416,78.9595,78.3405,78.4213,47205.0
2015-09-10 11:20:00,87.48,87.83,87.1,87.81,75498.0,78.4751,78.7891,78.1342,78.7711,75498.0
2015-09-10 11:30:00,87.88,88.18,87.79,88.04,38414.0,78.8339,79.103,78.7532,78.9774,38414.0
2015-09-10 11:40:00,88.01,88.11,87.71,87.84,51370.0,78.9505,79.0402,78.6814,78.798,51370.0
2015-09-10 11:50:00,87.81,88.03,87.61,87.79,39268.0,78.7711,78.9685,78.5917,78.7532,39268.0
2015-09-10 12:00:00,87.84,88.17,87.73,88.09,46275.0,78.798,79.0941,78.6993,79.0223,46275.0
2015-09-10 12:10:00,88.11,88.18,87.65,87.65,52661.0,79.0402,79.103,78.6276,78.6276,52661.0
2015-09-10 12:20:00,87.65,87.65,87.2,87.29,64059.0,78.6276,78.6276,78.2239,78.3046,64059.0
2015-09-10 12:30:00,87.23,87.58,87.21,87.47,31594.0,78.2508,78.5648,78.2329,78.4661,31594.0
2015-09-10 12:40:00,87.44,87.56,87.05,87.35,66353.0,78.4392,78.5468,78.0893,78.3585,66353.0
2015-09-10 12:50:00,87.35,87.38,87.17,87.34,65915.0,78.3585,78.3854,78.197,78.3495,65915.0
2015-09-10 13:00:00,87.28,87.43,87.0,87.35,42124.0,78.2957,78.4302,78.0445,78.3585,42124.0
2015-09-10 13:10:00,87.36,87.5,87.31,87.42,50061.0,78.3674,78.493,78.3226,78.4213,50061.0
2015-09-10 13:20:00,87.4,88.0,87.33,87.99,50136.0,78.4033,78.9416,78.3405,78.9326,50136.0
2015-09-10 13:30:00,87.98,88.19,87.88,88.07,114697.0,78.9236,79.112,78.8339,79.0043,114697.0
2015-09-10 13:40:00,88.02,88.13,87.92,88.1,127528.0,78.9595,79.0582,78.8698,79.0313,127528.0
2015-09-10 13:50:00,88.13,88.24,88.03,88.16,51740.0,79.0582,79.1568,78.9685,79.0851,51740.0
2015-09-10 14:00:00,88.14,88.28,87.75,87.77,54756.0,79.0671,79.1927,78.7173,78.7352,54756.0
2015-09-10 14:10:00,87.77,87.83,87.57,87.69,62082.0,78.7352,78.7891,78.5558,78.6635,62082.0
2015-09-10 14:20:00,87.67,87.74,87.38,87.44,106101.0,78.6455,78.7083,78.3854,78.4392,106101.0
2015-09-10 14:30:00,87.4,87.86,87.36,87.83,52563.0,78.4033,78.816,78.3674,78.7891,52563.0
2015-09-10 14:40:00,87.8,87.89,87.36,87.36,43148.0,78.7621,78.8429,78.3674,78.3674,43148.0
2015-09-10 14:50:00,87.33,87.39,86.89,86.92,69761.0,78.3405,78.3943,77.9458,77.9727,69761.0
2015-09-10 15:00:00,86.91,87.06,86.77,86.77,118965.0,77.9638,78.0983,77.8382,77.8382,118965.0
2015-09-10 15:10:00,86.8,86.98,86.53,86.58,129261.0,77.8651,78.0265,77.6229,77.6677,129261.0
2015-09-10 15:20:00,86.54,86.65,86.29,86.45,124590.0,77.6318,77.7305,77.4076,77.5511,124590.0
2015-09-10 15:30:00,86.42,86.44,86.1,86.32,101292.0,77.5242,77.5421,77.2371,77.4345,101292.0
2015-09-10 15:40:00,86.29,86.95,86.17,86.84,151545.0,77.4076,77.9996,77.2999,77.901,151545.0
2015-09-10 15:50:00,86.89,87.02,86.71,86.87,157989.0,77.9458,78.0624,77.7843,77.9279,157989.0
2015-09-11 09:30:00,86.2,87.34,86.1,86.58,68302.0,77.3268,78.3495,77.2371,77.6677,68302.0
2015-09-11 09:40:00,86.4,86.68,86.12,86.23,39094.0,77.5062,77.7574,77.2551,77.3537,39094.0
2015-09-11 09:50:00,86.13,86.24,85.6,85.72,24975.0,77.264,77.3627,76.7886,76.8962,24975.0
2015-09-11 10:00:00,85.62,85.69,85.13,85.41,88093.0,76.8065,76.8693,76.367,76.6182,88093.0
2015-09-11 10:10:00,85.4,85.92,85.35,85.82,127883.0,76.6092,77.0757,76.5643,76.986,127883.0
2015-09-11 10:20:00,85.81,86.03,85.47,86.03,115310.0,76.977,77.1743,76.672,77.1743,115310.0
2015-09-11 10:30:00,85.98,86.09,85.6,85.77,60666.0,77.1295,77.2282,76.7886,76.9411,60666.0
2015-09-11 10:40:00,85.8,86.13,85.68,86.06,56682.0,76.968,77.264,76.8604,77.2012,56682.0
2015-09-11 10:50:00,86.04,86.16,85.83,85.94,84821.0,77.1833,77.291,76.9949,77.0936,84821.0
2015-09-11 11:00:00,85.95,86.3,85.78,86.25,78455.0,77.1026,77.4165,76.9501,77.3717,78455.0
2015-09-11 11:10:00,86.29,86.6,86.29,86.57,49202.0,77.4076,77.6857,77.4076,77.6588,49202.0
2015-09-11 11:20:00,86.56,86.95,86.45,86.95,40147.0,77.6498,77.9996,77.5511,77.9996,40147.0
2015-09-11 11:30:00,86.97,87.39,86.94,87.36,79223.0,78.0176,78.3943,77.9907,78.3674,79223.0
2015-09-11 11:40:00,87.37,87.45,86.88,87.0,44557.0,78.3764,78.4482,77.9368,78.0445,44557.0
2015-09-11 11:50:00,86.96,87.54,86.96,87.34,64091.0,78.0086,78.5289,78.0086,78.3495,64091.0
2015-09-11 12:00:00,87.37,87.94,87.29,87.77,70262.0,78.3764,78.8877,78.3046,78.7352,70262.0
2015-09-11 12:10:00,87.78,88.17,87.78,88.13,76914.0,78.7442,79.0941,78.7442,79.0582,76914.0
2015-09-11 12:20:00,88.14,88.36,88.1,88.29,82492.0,79.0671,79.2645,79.0313,79.2017,82492.0
2015-09-11 12:30:00,88.31,88.41,88.09,88.12,92960.0,79.2196,79.3093,79.0223,79.0492,92960.0
2015-09-11 12:40:00,88.11,88.38,88.11,88.34,47566.0,79.0402,79.2824,79.0402,79.2466,47566.0
2015-09-11 12:50:00,88.32,88.45,88.17,88.22,36817.0,79.2286,79.3452,79.0941,79.1389,36817.0
2015-09-11 13:00:00,88.24,88.34,88.21,88.3,33048.0,79.1568,79.2466,79.1299,79.2107,33048.0
2015-09-11 13:10:00,88.28,88.35,87.9,87.9,21537.0,79.1927,79.2555,78.8518,78.8518,21537.0
2015-09-11 13:20:00,87.9,87.93,87.71,87.87,99921.0,78.8518,78.8788,78.6814,78.8249,99921.0
2015-09-11 13:30:00,87.88,88.02,87.77,88.02,31566.0,78.8339,78.9595,78.7352,78.9595,31566.0
2015-09-11 13:40:00,88.01,88.26,87.9,87.91,40515.0,78.9505,79.1748,78.8518,78.8608,40515.0
2015-09-11 13:50:00,87.89,88.0,87.74,87.8,49636.0,78.8429,78.9416,78.7083,78.7621,49636.0
2015-09-11 14:00:00,87.8,87.9,87.68,87.8,32337.0,78.7621,78.8518,78.6545,78.7621,32337.0
2015-09-11 14:10:00,87.81,87.92,87.71,87.89,46888.0,78.7711,78.8698,78.6814,78.8429,46888.0
2015-09-11 14:20:00,87.89,88.15,87.86,87.97,30211.0,78.8429,79.0761,78.816,78.9146,30211.0
2015-09-11 14:30:00,88.01,88.31,88.01,88.26,22652.0,78.9505,79.2196,78.9505,79.1748,22652.0
2015-09-11 14:40:00,88.23,88.42,88.21,88.27,44138.0,79.1479,79.3183,79.1299,79.1838,44138.0
2015-09-11 14:50:00,88.25,88.38,88.21,88.27,40192.0,79.1658,79.2824,79.1299,79.1838,40192.0
2015-09-11 15:00:00,88.28,88.49,88.2,88.36,55613.0,79.1927,79.3811,79.121,79.2645,55613.0
2015-09-11 15:10:00,88.37,88.66,88.35,88.49,88609.0,79.2735,79.5336,79.2555,79.3811,88609.0
2015-09-11 15:20:00,88.5,88.74,88.36,88.66,76127.0,79.3901,79.6054,79.2645,79.5336,76127.0
2015-09-11 15:30:00,88.66,88.67,88.35,88.56,122982.0,79.5336,79.5426,79.2555,79.4439,122982.0
2015-09-11 15:40:00,88.55,88.56,88.17,88.2,119825.0,79.4349,79.4439,79.0941,79.121,119825.0
2015-09-11 15:50:00,88.17,88.52,88.17,88.41,221730.0,79.0941,79.408,79.0941,79.3093,221730.0
2015-09-14 09:30:00,89.94,90.52,88.22,89.58,241573.0,80.6819,81.2021,79.1389,80.3589,241573.0
2015-09-14 09:40:00,89.58,89.94,88.87,88.95,92871.0,80.3589,80.6819,79.722,79.7938,92871.0
2015-09-14 09:50:00,89.01,89.2,88.6,88.92,55119.0,79.8476,80.018,79.4798,79.7668,55119.0
2015-09-14 10:00:00,88.81,89.27,88.76,88.97,77604.0,79.6682,80.0808,79.6233,79.8117,77604.0
2015-09-14 10:10:00,88.93,89.09,88.61,88.71,59900.0,79.7758,79.9193,79.4888,79.5785,59900.0
2015-09-14 10:20:00,88.62,88.97,88.59,88.78,96182.0,79.4977,79.8117,79.4708,79.6413,96182.0
2015-09-14 10:30:00,88.86,89.96,88.72,89.96,113637.0,79.713,80.6998,79.5874,80.6998,113637.0
2015-09-14 10:40:00,89.94,90.36,89.68,89.78,88418.0,80.6819,81.0586,80.4486,80.5383,88418.0
2015-09-14 10:50:00,89.79,89.85,89.5,89.84,29360.0,80.5473,80.6011,80.2871,80.5921,29360.0
2015-09-14 11:00:00,89.87,89.94,89.69,89.8,23918.0,80.6191,80.6819,80.4576,80.5563,23918.0
2015-09-14 11:10:00,89.76,89.84,89.69,89.81,35834.0,80.5204,80.5921,80.4576,80.5652,35834.0
2015-09-14 11:20:00,89.82,89.88,89.51,89.51,23497.0,80.5742,80.628,80.2961,80.2961,23497.0
2015-09-14 11:30:00,89.56,89.56,89.11,89.18,33707.0,80.341,80.341,79.9373,80.0001,33707.0
2015-09-14 11:40:00,89.16,89.33,89.14,89.29,17480.0,79.9821,80.1346,79.9642,80.0988,17480.0
2015-09-14 11:50:00,89.29,89.7,89.25,89.59,21229.0,80.0988,80.4666,80.0629,80.3679,21229.0
2015-09-14 12:00:00,89.7,89.86,89.41,89.55,14529.0,80.4666,80.6101,80.2064,80.332,14529.0
2015-09-14 12:10:00,89.46,89.56,89.42,89.55,24827.0,80.2513,80.341,80.2154,80.332,24827.0
2015-09-14 12:20:00,89.54,89.8,89.4,89.72,64627.0,80.323,80.5563,80.1974,80.4845,64627.0
2015-09-14 12:30:00,89.74,89.94,89.6,89.94,46925.0,80.5024,80.6819,80.3769,80.6819,46925.0
2015-09-14 12:40:00,89.88,89.96,89.63,89.64,21530.0,80.628,80.6998,80.4038,80.4127,21530.0
2015-09-14 12:50:00,89.7,89.78,89.62,89.67,19833.0,80.4666,80.5383,80.3948,80.4396,19833.0
2015-09-14 13:00:00,89.69,89.76,89.46,89.51,19211.0,80.4576,80.5204,80.2513,80.2961,19211.0
2015-09-14 13:10:00,89.53,89.62,89.41,89.6,19378.0,80.3141,80.3948,80.2064,80.3769,19378.0
2015-09-14 13:20:00,89.61,89.78,89.57,89.67,35251.0,80.3858,80.5383,80.3499,80.4396,35251.0
2015-09-14 13:30:00,89.66,90.04,89.63,90.04,58484.0,80.4307,80.7716,80.4038,80.7716,58484.0
2015-09-14 13:40:00,90.02,90.23,89.97,90.15,50014.0,80.7536,80.942,80.7088,80.8702,50014.0
2015-09-14 13:50:00,90.15,90.17,89.97,90.11,54203.0,80.8702,80.8882,80.7088,80.8344,54203.0
2015-09-14 14:00:00,90.12,90.15,89.84,89.89,44920.0,80.8433,80.8702,80.5921,80.637,44920.0
2015-09-14 14:10:00,89.92,90.09,89.78,90.09,38670.0,80.6639,80.8164,80.5383,80.8164,38670.0
2015-09-14 14:20:00,90.09,90.23,89.88,89.89,41653.0,80.8164,80.942,80.628,80.637,41653.0
2015-09-14 14:30:00,89.88,89.98,89.8,89.86,42404.0,80.628,80.7177,80.5563,80.6101,42404.0
2015-09-14 14:40:00,89.87,90.25,89.82,90.11,106091.0,80.6191,80.9599,80.5742,80.8344,106091.0
2015-09-14 14:50:00,90.13,90.41,90.08,90.26,75921.0,80.8523,81.1035,80.8074,80.9689,75921.0
2015-09-14 15:00:00,90.26,90.35,90.09,90.19,83817.0,80.9689,81.0496,80.8164,80.9061,83817.0
2015-09-14 15:10:00,90.17,90.37,90.16,90.22,80667.0,80.8882,81.0676,80.8792,80.933,80667.0
2015-09-14 15:20:00,90.23,90.23,90.05,90.19,64981.0,80.942,80.942,80.7805,80.9061,64981.0
2015-09-14 15:30:00,90.2,90.24,89.91,89.95,104538.0,80.9151,80.951,80.6549,80.6908,104538.0
2015-09-14 15:40:00,89.93,90.19,89.92,90.1,84917.0,80.6729,80.9061,80.6639,80.8254,84917.0
2015-09-14 15:50:00,90.14,90.28,90.07,90.27,178403.0,80.8613,80.9869,80.7985,80.9779,178403.0
2015-09-15 09:30:00,90.85,91.74,90.39,91.6,89865.0,81.4982,82.2966,81.0855,82.171,89865.0
2015-09-15 09:40:00,91.59,92.67,91.0,91.3,182680.0,82.162,83.1308,81.6327,81.9019,182680.0
2015-09-15 09:50:00,91.26,91.67,91.18,91.25,104906.0,81.866,82.2338,81.7942,81.857,104906.0
2015-09-15 10:00:00,91.21,91.51,91.09,91.2,78514.0,81.8211,82.0902,81.7135,81.8122,78514.0
2015-09-15 10:10:00,91.17,91.24,90.93,91.15,67351.0,81.7852,81.848,81.5699,81.7673,67351.0
2015-09-15 10:20:00,91.15,91.37,91.08,91.31,77282.0,81.7673,81.9647,81.7045,81.9108,77282.0
2015-09-15 10:30:00,91.26,91.41,91.03,91.15,60784.0,81.866,82.0005,81.6597,81.7673,60784.0
2015-09-15 10:40:00,91.14,91.41,91.1,91.26,36871.0,81.7583,82.0005,81.7224,81.866,36871.0
2015-09-15 10:50:00,91.3,91.39,91.13,91.33,74793.0,81.9019,81.9826,81.7494,81.9288,74793.0
2015-09-15 11:00:00,91.35,91.52,91.3,91.44,119322.0,81.9467,82.0992,81.9019,82.0274,119322.0
2015-09-15 11:10:00,91.41,91.51,91.07,91.09,46518.0,82.0005,82.0902,81.6955,81.7135,46518.0
2015-09-15 11:20:00,91.09,91.15,90.97,91.0,38494.0,81.7135,81.7673,81.6058,81.6327,38494.0
2015-09-15 11:30:00,91.05,91.07,90.77,90.81,50796.0,81.6776,81.6955,81.4264,81.4623,50796.0
2015-09-15 11:40:00,90.78,91.02,90.75,91.02,29923.0,81.4354,81.6507,81.4085,81.6507,29923.0
2015-09-15 11:50:00,91.02,91.04,90.57,90.6,45765.0,81.6507,81.6686,81.247,81.2739,45765.0
2015-09-15 12:00:00,90.63,90.74,90.52,90.62,26512.0,81.3008,81.3995,81.2021,81.2919,26512.0
2015-09-15 12:10:00,90.58,90.75,90.53,90.69,40216.0,81.256,81.4085,81.2111,81.3547,40216.0
2015-09-15 12:20:00,90.72,90.75,90.6,90.67,26631.0,81.3816,81.4085,81.2739,81.3367,26631.0
2015-09-15 12:30:00,90.7,90.74,90.57,90.68,27060.0,81.3636,81.3995,81.247,81.3457,27060.0
2015-09-15 12:40:00,90.65,90.65,90.48,90.54,56499.0,81.3188,81.3188,81.1663,81.2201,56499.0
2015-09-15 12:50:00,90.56,90.66,90.35,90.41,53786.0,81.238,81.3277,81.0496,81.1035,53786.0
2015-09-15 13:00:00,90.38,90.44,90.34,90.4,36836.0,81.0766,81.1304,81.0407,81.0945,36836.0
2015-09-15 13:10:00,90.4,90.52,90.3,90.44,48904.0,81.0945,81.2021,81.0048,81.1304,48904.0
2015-09-15 13:20:00,90.43,90.66,90.43,90.53,33354.0,81.1214,81.3277,81.1214,81.2111,33354.0
2015-09-15 13:30:00,90.54,90.68,90.38,90.52,68908.0,81.2201,81.3457,81.0766,81.2021,68908.0
2015-09-15 13:40:00,90.5,90.88,90.5,90.85,43367.0,81.1842,81.5251,81.1842,81.4982,43367.0
2015-09-15 13:50:00,90.85,90.95,90.8,90.89,28659.0,81.4982,81.5879,81.4533,81.5341,28659.0
2015-09-15 14:00:00,90.89,90.94,90.82,90.92,33083.0,81.5341,81.5789,81.4713,81.561,33083.0
2015-09-15 14:10:00,90.9,90.99,90.77,90.9,35022.0,81.543,81.6238,81.4264,81.543,35022.0
2015-09-15 14:20:00,90.87,90.88,90.72,90.75,25520.0,81.5161,81.5251,81.3816,81.4085,25520.0
2015-09-15 14:30:00,90.77,90.81,90.68,90.74,38336.0,81.4264,81.4623,81.3457,81.3995,38336.0
2015-09-15 14:40:00,90.73,90.78,90.65,90.73,32400.0,81.3905,81.4354,81.3188,81.3905,32400.0
2015-09-15 14:50:00,90.73,91.05,90.65,90.99,76271.0,81.3905,81.6776,81.3188,81.6238,76271.0
2015-09-15 15:00:00,91.04,91.33,91.04,91.25,56422.0,81.6686,81.9288,81.6686,81.857,56422.0
2015-09-15 15:10:00,91.25,91.3,91.17,91.22,104802.0,81.857,81.9019,81.7852,81.8301,104802.0
2015-09-15 15:20:00,91.23,91.24,91.01,91.06,44838.0,81.8391,81.848,81.6417,81.6866,44838.0
2015-09-15 15:30:00,91.06,91.1,90.85,90.86,54787.0,81.6866,81.7224,81.4982,81.5072,54787.0
2015-09-15 15:40:00,90.85,90.91,90.54,90.57,108219.0,81.4982,81.552,81.2201,81.247,108219.0
2015-09-15 15:50:00,90.59,90.79,90.39,90.47,234438.0,81.2649,81.4444,81.0855,81.1573,234438.0
2015-09-16 09:30:00,90.51,90.7,89.96,89.96,60865.0,81.1932,81.3636,80.6998,80.6998,60865.0
2015-09-16 09:40:00,89.99,90.1,89.55,89.65,56862.0,80.7267,80.8254,80.332,80.4217,56862.0
2015-09-16 09:50:00,89.6,89.75,89.27,89.46,56362.0,80.3769,80.5114,80.0808,80.2513,56362.0
2015-09-16 10:00:00,89.41,89.57,89.16,89.48,110884.0,80.2064,80.3499,79.9821,80.2692,110884.0
2015-09-16 10:10:00,89.52,89.86,89.52,89.7,40968.0,80.3051,80.6101,80.3051,80.4666,40968.0
2015-09-16 10:20:00,89.72,89.72,89.47,89.69,47665.0,80.4845,80.4845,80.2602,80.4576,47665.0
2015-09-16 10:30:00,89.67,89.73,89.37,89.5,44113.0,80.4396,80.4935,80.1705,80.2871,44113.0
2015-09-16 10:40:00,89.51,89.57,89.13,89.23,73899.0,80.2961,80.3499,79.9552,80.0449,73899.0
2015-09-16 10:50:00,89.22,89.66,89.17,89.46,90330.0,80.036,80.4307,79.9911,80.2513,90330.0
2015-09-16 11:00:00,89.47,89.85,89.43,89.73,38545.0,80.2602,80.6011,80.2244,80.4935,38545.0
2015-09-16 11:10:00,89.77,89.95,89.75,89.85,69858.0,80.5294,80.6908,80.5114,80.6011,69858.0
2015-09-16 11:20:00,89.87,90.11,89.8,90.09,60025.0,80.6191,80.8344,80.5563,80.8164,60025.0
2015-09-16 11:30:00,90.13,90.52,90.0,90.44,48767.0,80.8523,81.2021,80.7357,81.1304,48767.0
2015-09-16 11:40:00,90.44,90.5,90.38,90.39,32462.0,81.1304,81.1842,81.0766,81.0855,32462.0
2015-09-16 11:50:00,90.44,90.54,90.4,90.52,27373.0,81.1304,81.2201,81.0945,81.2021,27373.0
2015-09-16 12:00:00,90.48,90.58,90.28,90.31,36128.0,81.1663,81.256,80.9869,81.0138,36128.0
2015-09-16 12:10:00,90.37,90.46,90.22,90.34,29843.0,81.0676,81.1483,80.933,81.0407,29843.0
2015-09-16 12:20:00,90.3,90.52,90.28,90.48,28343.0,81.0048,81.2021,80.9869,81.1663,28343.0
2015-09-16 12:30:00,90.5,90.61,90.35,90.6,36132.0,81.1842,81.2829,81.0496,81.2739,36132.0
2015-09-16 12:40:00,90.61,90.63,90.41,90.43,24011.0,81.2829,81.3008,81.1035,81.1214,24011.0
2015-09-16 12:50:00,90.39,90.53,90.38,90.47,39240.0,81.0855,81.2111,81.0766,81.1573,39240.0
2015-09-16 13:00:00,90.45,90.53,90.35,90.53,52525.0,81.1394,81.2111,81.0496,81.2111,52525.0
2015-09-16 13:10:00,90.52,90.66,90.51,90.56,29954.0,81.2021,81.3277,81.1932,81.238,29954.0
2015-09-16 13:20:00,90.54,90.61,90.46,90.51,53428.0,81.2201,81.2829,81.1483,81.1932,53428.0
2015-09-16 13:30:00,90.51,90.58,90.43,90.49,42776.0,81.1932,81.256,81.1214,81.1752,42776.0
2015-09-16 13:40:00,90.49,90.66,90.47,90.65,40562.0,81.1752,81.3277,81.1573,81.3188,40562.0
2015-09-16 13:50:00,90.63,90.86,90.58,90.82,43622.0,81.3008,81.5072,81.256,81.4713,43622.0
2015-09-16 14:00:00,90.8,90.82,90.69,90.71,26171.0,81.4533,81.4713,81.3547,81.3726,26171.0
2015-09-16 14:10:00,90.71,90.71,90.26,90.32,30863.0,81.3726,81.3726,80.9689,81.0227,30863.0
2015-09-16 14:20:00,90.29,90.35,90.2,90.35,20026.0,80.9958,81.0496,80.9151,81.0496,20026.0
2015-09-16 14:30:00,90.35,90.52,90.32,90.42,26251.0,81.0496,81.2021,81.0227,81.1124,26251.0
2015-09-16 14:40:00,90.44,90.71,90.4,90.65,43438.0,81.1304,81.3726,81.0945,81.3188,43438.0
2015-09-16 14:50:00,90.71,90.85,90.61,90.78,29887.0,81.3726,81.4982,81.2829,81.4354,29887.0
2015-09-16 15:00:00,90.76,90.82,90.65,90.7,43364.0,81.4174,81.4713,81.3188,81.3636,43364.0
2015-09-16 15:10:00,90.72,90.85,90.63,90.78,34548.0,81.3816,81.4982,81.3008,81.4354,34548.0
2015-09-16 15:20:00,90.78,90.93,90.69,90.74,52755.0,81.4354,81.5699,81.3547,81.3995,52755.0
2015-09-16 15:30:00,90.77,90.9,90.73,90.8,42759.0,81.4264,81.543,81.3905,81.4533,42759.0
2015-09-16 15:40:00,90.81,90.87,90.75,90.8,72274.0,81.4623,81.5161,81.4085,81.4533,72274.0
2015-09-16 15:50:00,90.82,91.0,90.77,90.94,150325.0,81.4713,81.6327,81.4264,81.5789,150325.0
2015-09-17 09:30:00,90.81,91.19,90.23,90.8,74889.0,81.4623,81.8032,80.942,81.4533,74889.0
2015-09-17 09:40:00,90.79,91.09,90.51,90.98,114244.0,81.4444,81.7135,81.1932,81.6148,114244.0
2015-09-17 09:50:00,90.95,90.99,90.46,90.94,41313.0,81.5879,81.6238,81.1483,81.5789,41313.0
2015-09-17 10:00:00,90.93,90.98,90.47,90.48,36423.0,81.5699,81.6148,81.1573,81.1663,36423.0
2015-09-17 10:10:00,90.46,90.54,90.36,90.53,29038.0,81.1483,81.2201,81.0586,81.2111,29038.0
2015-09-17 10:20:00,90.53,90.54,90.35,90.47,23807.0,81.2111,81.2201,81.0496,81.1573,23807.0
2015-09-17 10:30:00,90.44,90.6,90.4,90.45,34288.0,81.1304,81.2739,81.0945,81.1394,34288.0
2015-09-17 10:40:00,90.44,90.62,90.42,90.56,31231.0,81.1304,81.2919,81.1124,81.238,31231.0
2015-09-17 10:50:00,90.58,90.69,90.48,90.65,41904.0,81.256,81.3547,81.1663,81.3188,41904.0
2015-09-17 11:00:00,90.65,90.81,90.56,90.62,58823.0,81.3188,81.4623,81.238,81.2919,58823.0
2015-09-17 11:10:00,90.59,90.77,90.5,90.7,31921.0,81.2649,81.4264,81.1842,81.3636,31921.0
2015-09-17 11:20:00,90.67,90.78,90.53,90.69,37981.0,81.3367,81.4354,81.2111,81.3547,37981.0
2015-09-17 11:30:00,90.73,90.76,90.54,90.58,32382.0,81.3905,81.4174,81.2201,81.256,32382.0
2015-09-17 11:40:00,90.55,90.63,90.42,90.51,19510.0,81.2291,81.3008,81.1124,81.1932,19510.0
2015-09-17 11:50:00,90.51,90.58,90.41,90.45,22602.0,81.1932,81.256,81.1035,81.1394,22602.0
2015-09-17 12:00:00,90.46,90.53,90.25,90.5,20481.0,81.1483,81.2111,80.9599,81.1842,20481.0
2015-09-17 12:10:00,90.49,90.76,90.46,90.63,15032.0,81.1752,81.4174,81.1483,81.3008,15032.0
2015-09-17 12:20:00,90.61,90.72,90.52,90.62,23095.0,81.2829,81.3816,81.2021,81.2919,23095.0
2015-09-17 12:30:00,90.68,92.67,90.67,91.68,305491.0,81.3457,83.1308,81.3367,82.2427,305491.0
2015-09-17 12:40:00,91.67,91.82,91.44,91.79,94171.0,82.2338,82.3683,82.0274,82.3414,94171.0
2015-09-17 12:50:00,91.78,91.82,91.4,91.5,41484.0,82.3324,82.3683,81.9916,82.0813,41484.0
2015-09-17 13:00:00,91.52,91.62,91.42,91.52,17880.0,82.0992,82.1889,82.0095,82.0992,17880.0
2015-09-17 13:10:00,91.56,91.62,91.31,91.56,16470.0,82.1351,82.1889,81.9108,82.1351,16470.0
2015-09-17 13:20:00,91.61,91.74,91.54,91.6,20453.0,82.1799,82.2966,82.1172,82.171,20453.0
2015-09-17 13:30:00,91.59,91.94,91.59,91.85,38069.0,82.162,82.476,82.162,82.3952,38069.0
2015-09-17 13:40:00,91.85,91.94,91.43,91.48,88095.0,82.3952,82.476,82.0185,82.0633,88095.0
2015-09-17 13:50:00,91.48,91.7,91.05,91.5,72572.0,82.0633,82.2607,81.6776,82.0813,72572.0
2015-09-17 14:00:00,91.57,91.84,90.4,91.09,123223.0,82.1441,82.3863,81.0945,81.7135,123223.0
2015-09-17 14:10:00,91.19,92.44,91.16,92.19,94687.0,81.8032,82.9245,81.7763,82.7002,94687.0
2015-09-17 14:20:00,92.2,92.4,91.83,91.91,90893.0,82.7092,82.8886,82.3773,82.4491,90893.0
2015-09-17 14:30:00,91.92,92.24,91.8,92.08,44546.0,82.458,82.7451,82.3504,82.6016,44546.0
2015-09-17 14:40:00,92.02,92.99,92.01,92.66,88610.0,82.5477,83.4179,82.5388,83.1219,88610.0
2015-09-17 14:50:00,92.71,92.76,92.24,92.35,73779.0,83.1667,83.2116,82.7451,82.8438,73779.0
2015-09-17 15:00:00,92.33,92.42,91.71,91.8,60742.0,82.8258,82.9066,82.2697,82.3504,60742.0
2015-09-17 15:10:00,91.77,92.15,91.25,91.61,52454.0,82.3235,82.6644,81.857,82.1799,52454.0
2015-09-17 15:20:00,91.52,91.55,90.63,91.35,85314.0,82.0992,82.1261,81.3008,81.9467,85314.0
2015-09-17 15:30:00,91.21,91.69,91.03,91.24,44272.0,81.8211,82.2517,81.6597,81.848,44272.0
2015-09-17 15:40:00,91.29,91.53,91.15,91.33,58775.0,81.8929,82.1082,81.7673,81.9288,58775.0
2015-09-17 15:50:00,91.3,91.43,90.83,90.95,166526.0,81.9019,82.0185,81.4802,81.5879,166526.0
2015-09-18 09:30:00,89.54,90.44,88.5,89.79,333178.0,80.323,81.1304,79.3901,80.5473,333178.0
2015-09-18 09:40:00,89.99,90.03,89.23,89.34,93438.0,80.7267,80.7626,80.0449,80.1436,93438.0
2015-09-18 09:50:00,89.33,89.68,88.97,89.5,128988.0,80.1346,80.4486,79.8117,80.2871,128988.0
2015-09-18 10:00:00,89.5,89.94,89.34,89.88,96176.0,80.2871,80.6819,80.1436,80.628,96176.0
2015-09-18 10:10:00,89.8,90.38,89.69,89.76,43877.0,80.5563,81.0766,80.4576,80.5204,43877.0
2015-09-18 10:20:00,89.79,90.21,89.64,90.19,163076.0,80.5473,80.9241,80.4127,80.9061,163076.0
2015-09-18 10:30:00,90.18,90.3,89.81,89.85,55482.0,80.8971,81.0048,80.5652,80.6011,55482.0
2015-09-18 10:40:00,89.81,90.38,89.72,90.38,18609.0,80.5652,81.0766,80.4845,81.0766,18609.0
2015-09-18 10:50:00,90.35,90.63,90.25,90.53,47602.0,81.0496,81.3008,80.9599,81.2111,47602.0
2015-09-18 11:00:00,90.54,90.88,90.54,90.76,36979.0,81.2201,81.5251,81.2201,81.4174,36979.0
2015-09-18 11:10:00,90.82,90.82,90.52,90.64,29814.0,81.4713,81.4713,81.2021,81.3098,29814.0
2015-09-18 11:20:00,90.64,90.84,90.49,90.52,22837.0,81.3098,81.4892,81.1752,81.2021,22837.0
2015-09-18 11:30:00,90.49,90.9,90.34,90.9,21653.0,81.1752,81.543,81.0407,81.543,21653.0
2015-09-18 11:40:00,90.9,91.25,90.71,91.12,27337.0,81.543,81.857,81.3726,81.7404,27337.0
2015-09-18 11:50:00,91.1,91.1,90.63,90.67,22939.0,81.7224,81.7224,81.3008,81.3367,22939.0
2015-09-18 12:00:00,90.73,90.76,90.33,90.5,79670.0,81.3905,81.4174,81.0317,81.1842,79670.0
2015-09-18 12:10:00,90.5,90.67,90.46,90.52,84686.0,81.1842,81.3367,81.1483,81.2021,84686.0
2015-09-18 12:20:00,90.52,90.62,90.35,90.62,71333.0,81.2021,81.2919,81.0496,81.2919,71333.0
2015-09-18 12:30:00,90.6,90.75,90.52,90.58,72007.0,81.2739,81.4085,81.2021,81.256,72007.0
2015-09-18 12:40:00,90.58,90.65,90.49,90.57,61265.0,81.256,81.3188,81.1752,81.247,61265.0
2015-09-18 12:50:00,90.6,90.78,90.46,90.49,28429.0,81.2739,81.4354,81.1483,81.1752,28429.0
2015-09-18 13:00:00,90.47,90.66,90.34,90.47,37048.0,81.1573,81.3277,81.0407,81.1573,37048.0
2015-09-18 13:10:00,90.43,90.5,90.12,90.22,46674.0,81.1214,81.1842,80.8433,80.933,46674.0
2015-09-18 13:20:00,90.22,90.22,89.71,89.96,34235.0,80.933,80.933,80.4755,80.6998,34235.0
2015-09-18 13:30:00,89.92,89.98,89.72,89.78,37452.0,80.6639,80.7177,80.4845,80.5383,37452.0
2015-09-18 13:40:00,89.8,89.94,89.73,89.79,32661.0,80.5563,80.6819,80.4935,80.5473,32661.0
2015-09-18 13:50:00,89.77,89.89,89.37,89.48,51814.0,80.5294,80.637,80.1705,80.2692,51814.0
2015-09-18 14:00:00,89.45,89.89,89.38,89.89,21206.0,80.2423,80.637,80.1795,80.637,21206.0
2015-09-18 14:10:00,89.89,90.02,89.75,89.87,24165.0,80.637,80.7536,80.5114,80.6191,24165.0
2015-09-18 14:20:00,89.89,90.13,89.87,90.01,37242.0,80.637,80.8523,80.6191,80.7446,37242.0
2015-09-18 14:30:00,90.03,90.03,89.84,90.0,22385.0,80.7626,80.7626,80.5921,80.7357,22385.0
2015-09-18 14:40:00,90.02,90.09,89.9,89.9,27100.0,80.7536,80.8164,80.646,80.646,27100.0
2015-09-18 14:50:00,89.91,90.18,89.82,90.12,63198.0,80.6549,80.8971,80.5742,80.8433,63198.0
2015-09-18 15:00:00,90.13,90.19,89.81,89.81,45788.0,80.8523,80.9061,80.5652,80.5652,45788.0
2015-09-18 15:10:00,89.84,90.02,89.72,89.84,24092.0,80.5921,80.7536,80.4845,80.5921,24092.0
2015-09-18 15:20:00,89.84,89.94,89.71,89.88,60393.0,80.5921,80.6819,80.4755,80.628,60393.0
2015-09-18 15:30:00,89.87,90.0,89.79,89.88,75860.0,80.6191,80.7357,80.5473,80.628,75860.0
2015-09-18 15:40:00,89.86,89.86,89.58,89.68,86335.0,80.6101,80.6101,80.3589,80.4486,86335.0
2015-09-18 15:50:00,89.7,90.16,89.7,90.08,302430.0,80.4666,80.8792,80.4666,80.8074,302430.0
2015-09-21 09:30:00,90.15,91.19,90.15,90.35,79805.0,80.8702,81.8032,80.8702,81.0496,79805.0
2015-09-21 09:40:00,90.32,91.1,90.11,90.71,78752.0,81.0227,81.7224,80.8344,81.3726,78752.0
2015-09-21 09:50:00,90.75,91.45,90.72,91.43,62073.0,81.4085,82.0364,81.3816,82.0185,62073.0
2015-09-21 10:00:00,91.33,91.38,90.92,91.28,64293.0,81.9288,81.9736,81.561,81.8839,64293.0
2015-09-21 10:10:00,91.29,91.6,90.78,90.95,67845.0,81.8929,82.171,81.4354,81.5879,67845.0
2015-09-21 10:20:00,90.97,91.11,90.71,90.75,23103.0,81.6058,81.7314,81.3726,81.4085,23103.0
2015-09-21 10:30:00,90.72,91.27,90.67,91.23,25920.0,81.3816,81.8749,81.3367,81.8391,25920.0
2015-09-21 10:40:00,91.24,91.42,91.07,91.16,67580.0,81.848,82.0095,81.6955,81.7763,67580.0
2015-09-21 10:50:00,91.17,91.3,90.74,90.85,72090.0,81.7852,81.9019,81.3995,81.4982,72090.0
2015-09-21 11:00:00,90.88,91.05,90.67,90.87,34282.0,81.5251,81.6776,81.3367,81.5161,34282.0
2015-09-21 11:10:00,90.81,90.99,90.74,90.93,55525.0,81.4623,81.6238,81.3995,81.5699,55525.0
2015-09-21 11:20:00,90.93,90.96,90.37,90.38,84730.0,81.5699,81.5969,81.0676,81.0766,84730.0
2015-09-21 11:30:00,90.33,90.4,89.77,89.91,61758.0,81.0317,81.0945,80.5294,80.6549,61758.0
2015-09-21 11:40:00,89.93,89.98,89.64,89.81,42043.0,80.6729,80.7177,80.4127,80.5652,42043.0
2015-09-21 11:50:00,89.79,89.9,89.61,89.66,17175.0,80.5473,80.646,80.3858,80.4307,17175.0
2015-09-21 12:00:00,89.62,89.63,89.29,89.57,44657.0,80.3948,80.4038,80.0988,80.3499,44657.0
2015-09-21 12:10:00,89.62,89.74,89.41,89.64,24965.0,80.3948,80.5024,80.2064,80.4127,24965.0
2015-09-21 12:20:00,89.59,89.93,89.51,89.84,34010.0,80.3679,80.6729,80.2961,80.5921,34010.0
2015-09-21 12:30:00,89.79,89.9,89.46,89.83,37450.0,80.5473,80.646,80.2513,80.5832,37450.0
2015-09-21 12:40:00,89.83,89.94,89.65,89.83,34403.0,80.5832,80.6819,80.4217,80.5832,34403.0
2015-09-21 12:50:00,89.83,89.88,89.58,89.69,69994.0,80.5832,80.628,80.3589,80.4576,69994.0
2015-09-21 13:00:00,89.65,89.83,89.6,89.69,26684.0,80.4217,80.5832,80.3769,80.4576,26684.0
2015-09-21 13:10:00,89.67,90.07,89.65,89.97,27720.0,80.4396,80.7985,80.4217,80.7088,27720.0
2015-09-21 13:20:00,90.02,90.33,89.95,90.29,41500.0,80.7536,81.0317,80.6908,80.9958,41500.0
2015-09-21 13:30:00,90.3,90.34,90.09,90.29,18579.0,81.0048,81.0407,80.8164,80.9958,18579.0
2015-09-21 13:40:00,90.26,90.35,89.93,89.93,27258.0,80.9689,81.0496,80.6729,80.6729,27258.0
2015-09-21 13:50:00,89.94,90.02,89.74,89.8,22115.0,80.6819,80.7536,80.5024,80.5563,22115.0
2015-09-21 14:00:00,89.71,89.99,89.71,89.87,15374.0,80.4755,80.7267,80.4755,80.6191,15374.0
2015-09-21 14:10:00,89.89,89.93,89.6,89.83,13708.0,80.637,80.6729,80.3769,80.5832,13708.0
2015-09-21 14:20:00,89.84,90.04,89.8,89.9,13225.0,80.5921,80.7716,80.5563,80.646,13225.0
2015-09-21 14:30:00,89.91,90.46,89.78,90.46,31173.0,80.6549,81.1483,80.5383,81.1483,31173.0
2015-09-21 14:40:00,90.37,90.39,90.04,90.35,39544.0,81.0676,81.0855,80.7716,81.0496,39544.0
2015-09-21 14:50:00,90.35,90.65,90.34,90.61,42197.0,81.0496,81.3188,81.0407,81.2829,42197.0
2015-09-21 15:00:00,90.58,90.58,90.35,90.49,51447.0,81.256,81.256,81.0496,81.1752,51447.0
2015-09-21 15:10:00,90.53,90.55,90.36,90.45,30805.0,81.2111,81.2291,81.0586,81.1394,30805.0
2015-09-21 15:20:00,90.46,90.48,90.24,90.37,26672.0,81.1483,81.1663,80.951,81.0676,26672.0
2015-09-21 15:30:00,90.37,90.43,89.98,90.01,64259.0,81.0676,81.1214,80.7177,80.7446,64259.0
2015-09-21 15:40:00,90.01,90.18,90.01,90.07,66307.0,80.7446,80.8971,80.7446,80.7985,66307.0
2015-09-21 15:50:00,90.07,90.42,89.98,90.41,123332.0,80.7985,81.1124,80.7177,81.1035,123332.0
2015-09-22 09:30:00,88.58,88.88,88.26,88.35,152066.0,79.4618,79.731,79.1748,79.2555,152066.0
2015-09-22 09:40:00,88.3,88.69,88.1,88.31,136359.0,79.2107,79.5605,79.0313,79.2196,136359.0
2015-09-22 09:50:00,88.3,88.36,87.39,87.45,176644.0,79.2107,79.2645,78.3943,78.4482,176644.0
2015-09-22 10:00:00,87.45,87.99,87.45,87.84,75063.0,78.4482,78.9326,78.4482,78.798,75063.0
2015-09-22 10:10:00,87.84,87.85,86.32,86.65,248868.0,78.798,78.807,77.4345,77.7305,248868.0
2015-09-22 10:20:00,86.59,87.33,86.19,87.17,201319.0,77.6767,78.3405,77.3179,78.197,201319.0
2015-09-22 10:30:00,87.14,87.45,86.89,87.22,58476.0,78.1701,78.4482,77.9458,78.2418,58476.0
2015-09-22 10:40:00,87.23,87.4,86.79,86.83,95554.0,78.2508,78.4033,77.8561,77.892,95554.0
2015-09-22 10:50:00,86.87,87.27,86.79,87.21,73885.0,77.9279,78.2867,77.8561,78.2329,73885.0
2015-09-22 11:00:00,87.14,87.46,87.07,87.41,32486.0,78.1701,78.4571,78.1073,78.4123,32486.0
2015-09-22 11:10:00,87.4,87.73,87.24,87.49,87139.0,78.4033,78.6993,78.2598,78.484,87139.0
2015-09-22 11:20:00,87.53,87.61,87.25,87.44,56347.0,78.5199,78.5917,78.2688,78.4392,56347.0
2015-09-22 11:30:00,87.4,88.0,87.37,87.57,69366.0,78.4033,78.9416,78.3764,78.5558,69366.0
2015-09-22 11:40:00,87.57,87.57,87.22,87.43,42158.0,78.5558,78.5558,78.2418,78.4302,42158.0
2015-09-22 11:50:00,87.44,87.65,87.23,87.59,31217.0,78.4392,78.6276,78.2508,78.5738,31217.0
2015-09-22 12:00:00,87.64,87.81,87.43,87.8,86006.0,78.6186,78.7711,78.4302,78.7621,86006.0
2015-09-22 12:10:00,87.78,87.85,87.49,87.6,62574.0,78.7442,78.807,78.484,78.5827,62574.0
2015-09-22 12:20:00,87.63,87.84,87.58,87.75,55483.0,78.6096,78.798,78.5648,78.7173,55483.0
2015-09-22 12:30:00,87.75,87.82,87.45,87.45,36725.0,78.7173,78.7801,78.4482,78.4482,36725.0
2015-09-22 12:40:00,87.48,87.49,86.92,86.93,44319.0,78.4751,78.484,77.9727,77.9817,44319.0
2015-09-22 12:50:00,86.92,87.13,86.76,86.78,64223.0,77.9727,78.1611,77.8292,77.8471,64223.0
2015-09-22 13:00:00,86.77,86.94,86.7,86.79,76448.0,77.8382,77.9907,77.7754,77.8561,76448.0
2015-09-22 13:10:00,86.79,86.95,86.6,86.78,40798.0,77.8561,77.9996,77.6857,77.8471,40798.0
2015-09-22 13:20:00,86.77,86.81,86.33,86.47,44317.0,77.8382,77.874,77.4435,77.569,44317.0
2015-09-22 13:30:00,86.49,86.94,86.44,86.81,53750.0,77.587,77.9907,77.5421,77.874,53750.0
2015-09-22 13:40:00,86.78,86.87,86.63,86.63,66564.0,77.8471,77.9279,77.7126,77.7126,66564.0
2015-09-22 13:50:00,86.6,86.66,86.48,86.49,63682.0,77.6857,77.7395,77.578,77.587,63682.0
2015-09-22 14:00:00,86.47,86.82,86.39,86.54,52487.0,77.569,77.883,77.4973,77.6318,52487.0
2015-09-22 14:10:00,86.51,86.76,86.43,86.66,39690.0,77.6049,77.8292,77.5332,77.7395,39690.0
2015-09-22 14:20:00,86.7,86.7,86.35,86.63,57913.0,77.7754,77.7754,77.4614,77.7126,57913.0
2015-09-22 14:30:00,86.6,86.84,86.55,86.72,52324.0,77.6857,77.901,77.6408,77.7933,52324.0
2015-09-22 14:40:00,86.7,86.71,86.46,86.47,68824.0,77.7754,77.7843,77.5601,77.569,68824.0
2015-09-22 14:50:00,86.48,86.83,86.4,86.77,59978.0,77.578,77.892,77.5062,77.8382,59978.0
2015-09-22 15:00:00,86.79,86.79,86.41,86.5,58561.0,77.8561,77.8561,77.5152,77.596,58561.0
2015-09-22 15:10:00,86.49,86.58,86.35,86.39,56445.0,77.587,77.6677,77.4614,77.4973,56445.0
2015-09-22 15:20:00,86.4,86.57,86.34,86.4,119110.0,77.5062,77.6588,77.4524,77.5062,119110.0
2015-09-22 15:30:00,86.41,86.48,86.31,86.42,127828.0,77.5152,77.578,77.4255,77.5242,127828.0
2015-09-22 15:40:00,86.41,86.46,86.18,86.21,126421.0,77.5152,77.5601,77.3089,77.3358,126421.0
2015-09-22 15:50:00,86.21,86.45,86.05,86.37,268092.0,77.3358,77.5511,77.1923,77.4793,268092.0
2015-09-23 09:30:00,86.41,87.0,86.01,86.22,200847.0,77.5152,78.0445,77.1564,77.3448,200847.0
2015-09-23 09:40:00,86.17,86.4,85.77,85.78,49202.0,77.2999,77.5062,76.9411,76.9501,49202.0
2015-09-23 09:50:00,85.91,86.23,85.72,86.07,115064.0,77.0667,77.3537,76.8962,77.2102,115064.0
2015-09-23 10:00:00,86.07,86.19,85.9,85.9,75985.0,77.2102,77.3179,77.0577,77.0577,75985.0
2015-09-23 10:10:00,85.9,86.24,85.9,86.2,71442.0,77.0577,77.3627,77.0577,77.3268,71442.0
2015-09-23 10:20:00,86.17,86.48,85.92,86.44,64663.0,77.2999,77.578,77.0757,77.5421,64663.0
2015-09-23 10:30:00,86.47,86.53,86.33,86.35,42640.0,77.569,77.6229,77.4435,77.4614,42640.0
2015-09-23 10:40:00,86.36,86.53,86.25,86.45,63984.0,77.4704,77.6229,77.3717,77.5511,63984.0
2015-09-23 10:50:00,86.5,86.79,86.48,86.79,131753.0,77.596,77.8561,77.578,77.8561,131753.0
2015-09-23 11:00:00,86.83,86.98,86.6,86.8,65413.0,77.892,78.0265,77.6857,77.8651,65413.0
2015-09-23 11:10:00,86.79,86.87,86.39,86.5,97621.0,77.8561,77.9279,77.4973,77.596,97621.0
2015-09-23 11:20:00,86.5,86.54,86.07,86.09,85194.0,77.596,77.6318,77.2102,77.2282,85194.0
2015-09-23 11:30:00,86.08,86.15,85.81,85.88,83337.0,77.2192,77.282,76.977,77.0398,83337.0
2015-09-23 11:40:00,85.86,85.91,85.48,85.51,54436.0,77.0218,77.0667,76.681,76.7079,54436.0
2015-09-23 11:50:00,85.48,85.71,85.38,85.7,39229.0,76.681,76.8873,76.5912,76.8783,39229.0
2015-09-23 12:00:00,85.73,85.73,85.51,85.64,39597.0,76.9052,76.9052,76.7079,76.8245,39597.0
2015-09-23 12:10:00,85.62,85.63,85.31,85.42,67659.0,76.8065,76.8155,76.5285,76.6271,67659.0
2015-09-23 12:20:00,85.44,85.52,85.13,85.19,52603.0,76.6451,76.7168,76.367,76.4208,52603.0
2015-09-23 12:30:00,85.2,85.5,85.18,85.4,38387.0,76.4298,76.6989,76.4118,76.6092,38387.0
2015-09-23 12:40:00,85.4,85.44,85.31,85.33,26889.0,76.6092,76.6451,76.5285,76.5464,26889.0
2015-09-23 12:50:00,85.34,85.73,85.34,85.65,20837.0,76.5554,76.9052,76.5554,76.8335,20837.0
2015-09-23 13:00:00,85.64,85.9,85.58,85.79,33434.0,76.8245,77.0577,76.7707,76.959,33434.0
2015-09-23 13:10:00,85.78,86.0,85.75,85.92,70846.0,76.9501,77.1474,76.9232,77.0757,70846.0
2015-09-23 13:20:00,85.94,85.96,85.54,85.54,55155.0,77.0936,77.1115,76.7348,76.7348,55155.0
2015-09-23 13:30:00,85.54,85.58,85.4,85.58,37429.0,76.7348,76.7707,76.6092,76.7707,37429.0
2015-09-23 13:40:00,85.57,86.02,85.57,85.91,23393.0,76.7617,77.1654,76.7617,77.0667,23393.0
2015-09-23 13:50:00,85.87,85.99,85.7,85.74,24458.0,77.0308,77.1385,76.8783,76.9142,24458.0
2015-09-23 14:00:00,85.71,86.03,85.68,86.0,36875.0,76.8873,77.1743,76.8604,77.1474,36875.0
2015-09-23 14:10:00,85.97,86.1,85.8,85.8,44111.0,77.1205,77.2371,76.968,76.968,44111.0
2015-09-23 14:20:00,85.83,85.87,85.65,85.65,33283.0,76.9949,77.0308,76.8335,76.8335,33283.0
2015-09-23 14:30:00,85.68,85.82,85.29,85.37,45862.0,76.8604,76.986,76.5105,76.5823,45862.0
2015-09-23 14:40:00,85.34,85.65,85.3,85.57,22012.0,76.5554,76.8335,76.5195,76.7617,22012.0
2015-09-23 14:50:00,85.64,85.67,85.42,85.54,21153.0,76.8245,76.8514,76.6271,76.7348,21153.0
2015-09-23 15:00:00,85.54,85.71,85.42,85.58,24786.0,76.7348,76.8873,76.6271,76.7707,24786.0
2015-09-23 15:10:00,85.59,85.61,85.33,85.53,30588.0,76.7796,76.7976,76.5464,76.7258,30588.0
2015-09-23 15:20:00,85.51,85.66,85.42,85.53,36846.0,76.7079,76.8424,76.6271,76.7258,36846.0
2015-09-23 15:30:00,85.52,85.56,85.23,85.45,86324.0,76.7168,76.7527,76.4567,76.654,86324.0
2015-09-23 15:40:00,85.41,85.61,85.39,85.6,64427.0,76.6182,76.7976,76.6002,76.7886,64427.0
2015-09-23 15:50:00,85.59,85.71,85.44,85.56,138118.0,76.7796,76.8873,76.6451,76.7527,138118.0
2015-09-24 09:30:00,84.27,84.37,81.89,81.96,448138.0,75.5955,75.6852,73.4605,73.5233,448138.0
2015-09-24 09:40:00,81.95,82.23,80.83,80.88,653124.0,73.5143,73.7655,72.5096,72.5545,653124.0
2015-09-24 09:50:00,80.92,82.36,80.79,82.21,253272.0,72.5903,73.8821,72.4737,73.7476,253272.0
2015-09-24 10:00:00,82.32,82.91,82.24,82.82,160951.0,73.8462,74.3755,73.7745,74.2948,160951.0
2015-09-24 10:10:00,82.82,83.12,82.46,83.01,186717.0,74.2948,74.5639,73.9718,74.4652,186717.0
2015-09-24 10:20:00,82.95,83.01,82.54,82.83,376080.0,74.4114,74.4652,74.0436,74.3037,376080.0
2015-09-24 10:30:00,82.82,82.94,82.5,82.84,174805.0,74.2948,74.4024,74.0077,74.3127,174805.0
2015-09-24 10:40:00,82.88,83.06,82.52,83.0,152165.0,74.3486,74.5101,74.0256,74.4562,152165.0
2015-09-24 10:50:00,83.01,83.25,82.85,83.22,217746.0,74.4652,74.6805,74.3217,74.6536,217746.0
2015-09-24 11:00:00,83.24,83.46,83.15,83.34,157694.0,74.6715,74.8689,74.5908,74.7612,157694.0
2015-09-24 11:10:00,83.37,83.96,83.36,83.91,154581.0,74.7881,75.3174,74.7792,75.2726,154581.0
2015-09-24 11:20:00,83.92,84.24,83.9,83.95,111049.0,75.2815,75.5686,75.2636,75.3084,111049.0
2015-09-24 11:30:00,83.87,84.29,83.55,83.86,102587.0,75.2367,75.6134,74.9496,75.2277,102587.0
2015-09-24 11:40:00,83.82,84.05,83.58,83.75,83856.0,75.1918,75.3982,74.9765,75.129,83856.0
2015-09-24 11:50:00,83.72,84.2,83.5,84.15,47393.0,75.1021,75.5327,74.9048,75.4879,47393.0
2015-09-24 12:00:00,84.14,84.32,83.97,84.03,47258.0,75.4789,75.6404,75.3264,75.3802,47258.0
2015-09-24 12:10:00,84.07,84.78,84.05,84.63,80365.0,75.4161,76.053,75.3982,75.9184,80365.0
2015-09-24 12:20:00,84.64,85.06,84.64,85.06,71897.0,75.9274,76.3042,75.9274,76.3042,71897.0
2015-09-24 12:30:00,85.07,85.63,85.07,85.1,64630.0,76.3132,76.8155,76.3132,76.3401,64630.0
2015-09-24 12:40:00,85.11,85.11,84.7,84.73,59952.0,76.349,76.349,75.9812,76.0082,59952.0
2015-09-24 12:50:00,84.75,84.78,84.33,84.37,27191.0,76.0261,76.053,75.6493,75.6852,27191.0
2015-09-24 13:00:00,84.36,84.84,84.26,84.84,47503.0,75.6762,76.1068,75.5865,76.1068,47503.0
2015-09-24 13:10:00,84.83,85.0,84.58,84.63,46133.0,76.0979,76.2504,75.8736,75.9184,46133.0
2015-09-24 13:20:00,84.58,84.66,84.33,84.61,39283.0,75.8736,75.9454,75.6493,75.9005,39283.0
2015-09-24 13:30:00,84.52,84.58,84.34,84.38,27809.0,75.8198,75.8736,75.6583,75.6942,27809.0
2015-09-24 13:40:00,84.35,84.91,84.31,84.91,33621.0,75.6673,76.1696,75.6314,76.1696,33621.0
2015-09-24 13:50:00,84.86,85.22,84.86,85.2,36983.0,76.1248,76.4477,76.1248,76.4298,36983.0
2015-09-24 14:00:00,85.18,85.18,84.85,84.92,49124.0,76.4118,76.4118,76.1158,76.1786,49124.0
2015-09-24 14:10:00,84.96,85.49,84.91,85.48,39503.0,76.2145,76.6899,76.1696,76.681,39503.0
2015-09-24 14:20:00,85.52,85.84,85.4,85.63,37973.0,76.7168,77.0039,76.6092,76.8155,37973.0
2015-09-24 14:30:00,85.64,85.68,85.38,85.56,34532.0,76.8245,76.8604,76.5912,76.7527,34532.0
2015-09-24 14:40:00,85.57,86.29,85.39,86.28,69689.0,76.7617,77.4076,76.6002,77.3986,69689.0
2015-09-24 14:50:00,86.24,86.49,86.01,86.01,82084.0,77.3627,77.587,77.1564,77.1564,82084.0
2015-09-24 15:00:00,86.01,86.19,85.56,85.56,58806.0,77.1564,77.3179,76.7527,76.7527,58806.0
2015-09-24 15:10:00,85.62,85.93,85.46,85.89,43259.0,76.8065,77.0846,76.663,77.0487,43259.0
2015-09-24 15:20:00,85.94,86.12,85.64,85.98,31752.0,77.0936,77.2551,76.8245,77.1295,31752.0
2015-09-24 15:30:00,85.98,86.14,85.4,85.54,62313.0,77.1295,77.273,76.6092,76.7348,62313.0
2015-09-24 15:40:00,85.55,85.9,85.51,85.76,63071.0,76.7437,77.0577,76.7079,76.9321,63071.0
2015-09-24 15:50:00,85.76,85.9,85.51,85.66,150714.0,76.9321,77.0577,76.7079,76.8424,150714.0
2015-09-25 09:30:00,86.5,87.5,86.21,86.6,111023.0,77.596,78.493,77.3358,77.6857,111023.0
2015-09-25 09:40:00,86.49,87.5,86.28,87.5,45454.0,77.587,78.493,77.3986,78.493,45454.0
2015-09-25 09:50:00,87.5,88.2,87.36,87.46,118577.0,78.493,79.121,78.3674,78.4571,118577.0
2015-09-25 10:00:00,87.51,87.6,87.05,87.26,81102.0,78.502,78.5827,78.0893,78.2777,81102.0
2015-09-25 10:10:00,87.14,87.36,86.84,86.84,46462.0,78.1701,78.3674,77.901,77.901,46462.0
2015-09-25 10:20:00,86.77,87.22,86.77,86.87,69077.0,77.8382,78.2418,77.8382,77.9279,69077.0
2015-09-25 10:30:00,86.83,87.3,86.8,87.24,54621.0,77.892,78.3136,77.8651,78.2598,54621.0
2015-09-25 10:40:00,87.19,87.19,86.85,87.05,28670.0,78.2149,78.2149,77.9099,78.0893,28670.0
2015-09-25 10:50:00,87.08,87.48,87.08,87.4,42700.0,78.1163,78.4751,78.1163,78.4033,42700.0
2015-09-25 11:00:00,87.4,87.51,87.17,87.25,59858.0,78.4033,78.502,78.197,78.2688,59858.0
2015-09-25 11:10:00,87.21,87.54,87.12,87.51,64178.0,78.2329,78.5289,78.1521,78.502,64178.0
2015-09-25 11:20:00,87.5,87.91,87.48,87.7,45058.0,78.493,78.8608,78.4751,78.6724,45058.0
2015-09-25 11:30:00,87.7,87.8,87.5,87.59,42285.0,78.6724,78.7621,78.493,78.5738,42285.0
2015-09-25 11:40:00,87.56,87.95,87.55,87.84,61304.0,78.5468,78.8967,78.5379,78.798,61304.0
2015-09-25 11:50:00,87.83,87.9,87.57,87.83,54849.0,78.7891,78.8518,78.5558,78.7891,54849.0
2015-09-25 12:00:00,87.85,87.91,87.34,87.47,48602.0,78.807,78.8608,78.3495,78.4661,48602.0
2015-09-25 12:10:00,87.46,87.67,87.37,87.46,61831.0,78.4571,78.6455,78.3764,78.4571,61831.0
2015-09-25 12:20:00,87.38,87.67,87.2,87.52,84122.0,78.3854,78.6455,78.2239,78.511,84122.0
2015-09-25 12:30:00,87.56,87.9,87.41,87.77,46187.0,78.5468,78.8518,78.4123,78.7352,46187.0
2015-09-25 12:40:00,87.76,88.09,87.71,87.93,28314.0,78.7263,79.0223,78.6814,78.8788,28314.0
2015-09-25 12:50:00,87.93,88.29,87.88,88.15,21693.0,78.8788,79.2017,78.8339,79.0761,21693.0
2015-09-25 13:00:00,88.15,88.39,88.13,88.26,19866.0,79.0761,79.2914,79.0582,79.1748,19866.0
2015-09-25 13:10:00,88.25,88.56,88.19,88.44,30992.0,79.1658,79.4439,79.112,79.3363,30992.0
2015-09-25 13:20:00,88.45,88.45,88.04,88.22,23382.0,79.3452,79.3452,78.9774,79.1389,23382.0
2015-09-25 13:30:00,88.2,88.22,87.81,88.01,21058.0,79.121,79.1389,78.7711,78.9505,21058.0
2015-09-25 13:40:00,88.01,88.25,87.82,88.04,42407.0,78.9505,79.1658,78.7801,78.9774,42407.0
2015-09-25 13:50:00,88.09,88.35,88.02,88.26,28239.0,79.0223,79.2555,78.9595,79.1748,28239.0
2015-09-25 14:00:00,88.28,88.39,88.06,88.18,26089.0,79.1927,79.2914,78.9954,79.103,26089.0
2015-09-25 14:10:00,88.18,88.18,87.33,87.33,70578.0,79.103,79.103,78.3405,78.3405,70578.0
2015-09-25 14:20:00,87.3,87.34,86.85,86.86,75967.0,78.3136,78.3495,77.9099,77.9189,75967.0
2015-09-25 14:30:00,86.86,86.97,86.63,86.91,52662.0,77.9189,78.0176,77.7126,77.9638,52662.0
2015-09-25 14:40:00,86.85,86.9,86.09,86.14,55983.0,77.9099,77.9548,77.2282,77.273,55983.0
2015-09-25 14:50:00,86.14,86.72,86.05,86.62,35751.0,77.273,77.7933,77.1923,77.7036,35751.0
2015-09-25 15:00:00,86.61,86.67,85.86,85.9,42420.0,77.6946,77.7485,77.0218,77.0577,42420.0
2015-09-25 15:10:00,85.93,85.95,85.59,85.86,82741.0,77.0846,77.1026,76.7796,77.0218,82741.0
2015-09-25 15:20:00,85.84,86.51,85.78,86.38,74754.0,77.0039,77.6049,76.9501,77.4883,74754.0
2015-09-25 15:30:00,86.34,86.78,86.26,86.5,44111.0,77.4524,77.8471,77.3807,77.596,44111.0
2015-09-25 15:40:00,86.49,87.01,86.3,86.93,93373.0,77.587,78.0535,77.4165,77.9817,93373.0
2015-09-25 15:50:00,86.92,86.97,86.5,86.72,161406.0,77.9727,78.0176,77.596,77.7933,161406.0
2015-09-28 09:30:00,86.75,86.75,85.85,86.13,72684.0,77.8202,77.8202,77.0129,77.264,72684.0
2015-09-28 09:40:00,86.11,86.62,86.03,86.49,92812.0,77.2461,77.7036,77.1743,77.587,92812.0
2015-09-28 09:50:00,86.45,86.48,85.55,85.66,41318.0,77.5511,77.578,76.7437,76.8424,41318.0
2015-09-28 10:00:00,85.53,85.69,85.38,85.38,55152.0,76.7258,76.8693,76.5912,76.5912,55152.0
2015-09-28 10:10:00,85.39,85.39,84.92,84.98,65595.0,76.6002,76.6002,76.1786,76.2324,65595.0
2015-09-28 10:20:00,85.0,85.36,84.96,85.3,34806.0,76.2504,76.5733,76.2145,76.5195,34806.0
2015-09-28 10:30:00,85.31,85.31,84.59,84.68,28971.0,76.5285,76.5285,75.8826,75.9633,28971.0
2015-09-28 10:40:00,84.68,84.98,84.58,84.88,57962.0,75.9633,76.2324,75.8736,76.1427,57962.0
2015-09-28 10:50:00,84.87,85.19,84.82,85.15,39990.0,76.1337,76.4208,76.0889,76.3849,39990.0
2015-09-28 11:00:00,85.16,85.44,85.06,85.17,63572.0,76.3939,76.6451,76.3042,76.4029,63572.0
2015-09-28 11:10:00,85.18,85.21,84.93,85.06,33988.0,76.4118,76.4387,76.1876,76.3042,33988.0
2015-09-28 11:20:00,85.06,85.21,84.39,84.5,61860.0,76.3042,76.4387,75.7032,75.8018,61860.0
2015-09-28 11:30:00,84.53,84.72,84.2,84.7,52186.0,75.8287,75.9992,75.5327,75.9812,52186.0
2015-09-28 11:40:00,84.65,84.8,84.4,84.4,28441.0,75.9364,76.0709,75.7121,75.7121,28441.0
2015-09-28 11:50:00,84.41,84.56,84.25,84.34,45072.0,75.7211,75.8557,75.5776,75.6583,45072.0
2015-09-28 12:00:00,84.35,84.36,84.05,84.07,43280.0,75.6673,75.6762,75.3982,75.4161,43280.0
2015-09-28 12:10:00,84.05,84.05,83.55,83.74,75054.0,75.3982,75.3982,74.9496,75.1201,75054.0
2015-09-28 12:20:00,83.72,84.2,83.69,84.1,24778.0,75.1021,75.5327,75.0752,75.443,24778.0
2015-09-28 12:30:00,84.15,84.15,83.52,83.61,30346.0,75.4879,75.4879,74.9227,75.0034,30346.0
2015-09-28 12:40:00,83.57,83.62,83.22,83.49,54811.0,74.9676,75.0124,74.6536,74.8958,54811.0
2015-09-28 12:50:00,83.49,83.65,83.34,83.45,48111.0,74.8958,75.0393,74.7612,74.8599,48111.0
2015-09-28 13:00:00,83.39,84.07,83.37,83.97,17996.0,74.8061,75.4161,74.7881,75.3264,17996.0
2015-09-28 13:10:00,83.91,84.0,83.64,83.81,40712.0,75.2726,75.3533,75.0304,75.1829,40712.0
2015-09-28 13:20:00,83.82,84.06,83.71,84.0,31925.0,75.1918,75.4071,75.0932,75.3533,31925.0
2015-09-28 13:30:00,83.98,84.25,83.8,83.88,27869.0,75.3354,75.5776,75.1739,75.2457,27869.0
2015-09-28 13:40:00,83.88,84.02,83.59,83.59,16728.0,75.2457,75.3712,74.9855,74.9855,16728.0
2015-09-28 13:50:00,83.6,83.65,83.27,83.27,29149.0,74.9945,75.0393,74.6984,74.6984,29149.0
2015-09-28 14:00:00,83.28,83.41,83.06,83.27,44495.0,74.7074,74.824,74.5101,74.6984,44495.0
2015-09-28 14:10:00,83.24,83.24,82.8,82.98,37149.0,74.6715,74.6715,74.2768,74.4383,37149.0
2015-09-28 14:20:00,82.94,83.13,82.86,83.05,78122.0,74.4024,74.5729,74.3306,74.5011,78122.0
2015-09-28 14:30:00,83.06,83.52,82.98,83.41,82662.0,74.5101,74.9227,74.4383,74.824,82662.0
2015-09-28 14:40:00,83.45,83.46,83.16,83.22,53233.0,74.8599,74.8689,74.5998,74.6536,53233.0
2015-09-28 14:50:00,83.24,83.28,82.92,83.08,53143.0,74.6715,74.7074,74.3845,74.528,53143.0
2015-09-28 15:00:00,83.08,83.11,82.71,82.71,52329.0,74.528,74.5549,74.1961,74.1961,52329.0
2015-09-28 15:10:00,82.71,83.08,82.68,82.98,74891.0,74.1961,74.528,74.1692,74.4383,74891.0
2015-09-28 15:20:00,82.96,83.05,82.63,82.69,63496.0,74.4204,74.5011,74.1243,74.1781,63496.0
2015-09-28 15:30:00,82.68,83.14,82.63,82.9,69380.0,74.1692,74.5818,74.1243,74.3665,69380.0
2015-09-28 15:40:00,82.88,83.13,82.65,82.76,106628.0,74.3486,74.5729,74.1423,74.2409,106628.0
2015-09-28 15:50:00,82.73,82.96,82.36,82.43,197659.0,74.214,74.4204,73.8821,73.9449,197659.0
2015-09-29 09:30:00,83.09,83.52,82.4,82.97,89293.0,74.537,74.9227,73.918,74.4293,89293.0
2015-09-29 09:40:00,82.99,83.01,82.15,82.21,48161.0,74.4473,74.4652,73.6937,73.7476,48161.0
2015-09-29 09:50:00,82.11,82.95,81.88,82.74,68456.0,73.6578,74.4114,73.4515,74.223,68456.0
2015-09-29 10:00:00,82.78,83.1,82.72,82.82,51505.0,74.2589,74.5459,74.2051,74.2948,51505.0
2015-09-29 10:10:00,82.9,83.54,82.85,83.51,97896.0,74.3665,74.9406,74.3217,74.9137,97896.0
2015-09-29 10:20:00,83.48,84.09,83.44,83.96,84249.0,74.8868,75.434,74.8509,75.3174,84249.0
2015-09-29 10:30:00,83.98,84.07,83.55,83.58,52867.0,75.3354,75.4161,74.9496,74.9765,52867.0
2015-09-29 10:40:00,83.55,83.56,82.96,83.02,42422.0,74.9496,74.9586,74.4204,74.4742,42422.0
2015-09-29 10:50:00,83.01,83.11,82.79,83.0,48170.0,74.4652,74.5549,74.2679,74.4562,48170.0
2015-09-29 11:00:00,83.04,83.22,82.85,83.09,41244.0,74.4921,74.6536,74.3217,74.537,41244.0
2015-09-29 11:10:00,83.1,83.12,82.84,83.06,67030.0,74.5459,74.5639,74.3127,74.5101,67030.0
2015-09-29 11:20:00,83.07,83.41,83.01,83.35,26269.0,74.519,74.824,74.4652,74.7702,26269.0
2015-09-29 11:30:00,83.39,83.46,82.99,83.36,28124.0,74.8061,74.8689,74.4473,74.7792,28124.0
2015-09-29 11:40:00,83.46,83.56,83.01,83.39,23100.0,74.8689,74.9586,74.4652,74.8061,23100.0
2015-09-29 11:50:00,83.41,83.68,83.29,83.29,17031.0,74.824,75.0662,74.7164,74.7164,17031.0
2015-09-29 12:00:00,83.29,83.4,83.04,83.04,23485.0,74.7164,74.8151,74.4921,74.4921,23485.0
2015-09-29 12:10:00,83.03,83.09,82.67,82.88,62922.0,74.4831,74.537,74.1602,74.3486,62922.0
2015-09-29 12:20:00,82.82,83.01,82.68,82.93,43163.0,74.2948,74.4652,74.1692,74.3934,43163.0
2015-09-29 12:30:00,82.99,83.03,82.78,82.82,25083.0,74.4473,74.4831,74.2589,74.2948,25083.0
2015-09-29 12:40:00,82.78,82.99,82.51,82.83,17074.0,74.2589,74.4473,74.0167,74.3037,17074.0
2015-09-29 12:50:00,82.84,82.86,82.38,82.4,27080.0,74.3127,74.3306,73.9001,73.918,27080.0
2015-09-29 13:00:00,82.38,82.76,82.35,82.57,31182.0,73.9001,74.2409,73.8731,74.0705,31182.0
2015-09-29 13:10:00,82.61,82.8,82.44,82.76,33289.0,74.1064,74.2768,73.9539,74.2409,33289.0
2015-09-29 13:20:00,82.75,82.95,82.68,82.79,29435.0,74.232,74.4114,74.1692,74.2679,29435.0
2015-09-29 13:30:00,82.75,82.88,82.63,82.67,38719.0,74.232,74.3486,74.1243,74.1602,38719.0
2015-09-29 13:40:00,82.63,83.0,82.62,82.78,33199.0,74.1243,74.4562,74.1154,74.2589,33199.0
2015-09-29 13:50:00,82.77,82.97,82.75,82.93,37436.0,74.2499,74.4293,74.232,74.3934,37436.0
2015-09-29 14:00:00,82.92,82.92,82.5,82.63,20320.0,74.3845,74.3845,74.0077,74.1243,20320.0
2015-09-29 14:10:00,82.64,82.79,82.48,82.6,19518.0,74.1333,74.2679,73.9898,74.0974,19518.0
2015-09-29 14:20:00,82.66,82.8,82.44,82.7,36918.0,74.1512,74.2768,73.9539,74.1871,36918.0
2015-09-29 14:30:00,82.66,82.85,82.37,82.44,35304.0,74.1512,74.3217,73.8911,73.9539,35304.0
2015-09-29 14:40:00,82.41,82.5,81.81,81.81,63043.0,73.927,74.0077,73.3887,73.3887,63043.0
2015-09-29 14:50:00,81.84,81.99,81.65,81.66,55363.0,73.4156,73.5502,73.2452,73.2542,55363.0
2015-09-29 15:00:00,81.67,81.79,81.5,81.58,81326.0,73.2631,73.3708,73.1106,73.1824,81326.0
2015-09-29 15:10:00,81.59,81.7,81.31,81.34,109532.0,73.1914,73.2901,72.9402,72.9671,109532.0
2015-09-29 15:20:00,81.33,81.33,80.88,81.13,175993.0,72.9581,72.9581,72.5545,72.7787,175993.0
2015-09-29 15:30:00,81.15,81.87,81.15,81.7,106072.0,72.7967,73.4426,72.7967,73.2901,106072.0
2015-09-29 15:40:00,81.66,82.14,81.53,82.14,95964.0,73.2542,73.6848,73.1376,73.6848,95964.0
2015-09-29 15:50:00,82.16,82.57,82.05,82.32,188730.0,73.7027,74.0705,73.604,73.8462,188730.0
2015-09-30 09:30:00,83.75,84.44,83.7,84.18,145363.0,75.129,75.748,75.0842,75.5148,145363.0
2015-09-30 09:40:00,84.16,84.31,83.74,83.89,103549.0,75.4968,75.6314,75.1201,75.2546,103549.0
2015-09-30 09:50:00,83.86,84.3,83.86,84.25,127781.0,75.2277,75.6224,75.2277,75.5776,127781.0
2015-09-30 10:00:00,84.28,84.94,84.28,84.89,55967.0,75.6045,76.1965,75.6045,76.1517,55967.0
2015-09-30 10:10:00,84.92,85.55,84.82,85.52,98548.0,76.1786,76.7437,76.0889,76.7168,98548.0
2015-09-30 10:20:00,85.55,85.85,85.34,85.45,38892.0,76.7437,77.0129,76.5554,76.654,38892.0
2015-09-30 10:30:00,85.4,85.67,85.29,85.61,54963.0,76.6092,76.8514,76.5105,76.7976,54963.0
2015-09-30 10:40:00,85.66,85.74,85.23,85.4,62961.0,76.8424,76.9142,76.4567,76.6092,62961.0
2015-09-30 10:50:00,85.44,85.47,84.72,84.88,47109.0,76.6451,76.672,75.9992,76.1427,47109.0
2015-09-30 11:00:00,84.77,84.89,84.64,84.78,51304.0,76.044,76.1517,75.9274,76.053,51304.0
2015-09-30 11:10:00,84.8,85.07,84.73,85.07,42385.0,76.0709,76.3132,76.0082,76.3132,42385.0
2015-09-30 11:20:00,85.15,85.32,84.94,85.11,36315.0,76.3849,76.5374,76.1965,76.349,36315.0
2015-09-30 11:30:00,85.16,85.45,85.1,85.36,53210.0,76.3939,76.654,76.3401,76.5733,53210.0
2015-09-30 11:40:00,85.4,85.5,85.07,85.18,49152.0,76.6092,76.6989,76.3132,76.4118,49152.0
2015-09-30 11:50:00,85.18,85.48,85.09,85.41,38820.0,76.4118,76.681,76.3311,76.6182,38820.0
2015-09-30 12:00:00,85.42,85.72,85.24,85.32,62391.0,76.6271,76.8962,76.4657,76.5374,62391.0
2015-09-30 12:10:00,85.31,85.54,85.16,85.44,50810.0,76.5285,76.7348,76.3939,76.6451,50810.0
2015-09-30 12:20:00,85.46,85.61,85.28,85.52,27491.0,76.663,76.7976,76.5015,76.7168,27491.0
2015-09-30 12:30:00,85.55,85.66,85.4,85.55,39028.0,76.7437,76.8424,76.6092,76.7437,39028.0
2015-09-30 12:40:00,85.57,85.76,85.26,85.36,92936.0,76.7617,76.9321,76.4836,76.5733,92936.0
2015-09-30 12:50:00,85.4,85.66,85.35,85.66,40174.0,76.6092,76.8424,76.5643,76.8424,40174.0
2015-09-30 13:00:00,85.69,85.87,85.67,85.75,63429.0,76.8693,77.0308,76.8514,76.9232,63429.0
2015-09-30 13:10:00,85.78,86.15,85.42,86.15,105466.0,76.9501,77.282,76.6271,77.282,105466.0
2015-09-30 13:20:00,86.12,86.16,85.93,86.12,44046.0,77.2551,77.291,77.0846,77.2551,44046.0
2015-09-30 13:30:00,86.09,86.28,85.99,86.27,68755.0,77.2282,77.3986,77.1385,77.3896,68755.0
2015-09-30 13:40:00,86.31,86.73,86.25,86.33,55106.0,77.4255,77.8023,77.3717,77.4435,55106.0
2015-09-30 13:50:00,86.33,86.67,86.24,86.65,33258.0,77.4435,77.7485,77.3627,77.7305,33258.0
2015-09-30 14:00:00,86.67,86.77,86.34,86.59,49236.0,77.7485,77.8382,77.4524,77.6767,49236.0
2015-09-30 14:10:00,86.58,86.74,86.38,86.72,46925.0,77.6677,77.8113,77.4883,77.7933,46925.0
2015-09-30 14:20:00,86.71,86.96,86.64,86.96,42530.0,77.7843,78.0086,77.7215,78.0086,42530.0
2015-09-30 14:30:00,87.0,87.17,86.66,86.72,108592.0,78.0445,78.197,77.7395,77.7933,108592.0
2015-09-30 14:40:00,86.69,87.17,86.67,87.13,86439.0,77.7664,78.197,77.7485,78.1611,86439.0
2015-09-30 14:50:00,87.12,87.16,86.86,87.09,47868.0,78.1521,78.188,77.9189,78.1252,47868.0
2015-09-30 15:00:00,87.13,87.18,86.76,86.95,44519.0,78.1611,78.206,77.8292,77.9996,44519.0
2015-09-30 15:10:00,86.93,87.08,86.75,86.89,58819.0,77.9817,78.1163,77.8202,77.9458,58819.0
2015-09-30 15:20:00,86.87,87.01,86.53,86.71,56425.0,77.9279,78.0535,77.6229,77.7843,56425.0
2015-09-30 15:30:00,86.76,87.23,86.73,86.91,59330.0,77.8292,78.2508,77.8023,77.9638,59330.0
2015-09-30 15:40:00,86.86,87.24,86.84,87.24,124597.0,77.9189,78.2598,77.901,78.2598,124597.0
2015-09-30 15:50:00,87.26,87.4,87.04,87.07,238194.0,78.2777,78.4033,78.0804,78.1073,238194.0
2015-10-01 09:30:00,86.09,86.19,84.73,85.09,264571.0,77.2282,77.3179,76.0082,76.3311,264571.0
2015-10-01 09:40:00,85.04,85.25,84.25,84.73,107126.0,76.2862,76.4746,75.5776,76.0082,107126.0
2015-10-01 09:50:00,84.64,85.1,83.93,84.02,115755.0,75.9274,76.3401,75.2905,75.3712,115755.0
2015-10-01 10:00:00,84.03,84.65,83.55,84.59,141205.0,75.3802,75.9364,74.9496,75.8826,141205.0
2015-10-01 10:10:00,84.61,84.89,84.26,84.29,114159.0,75.9005,76.1517,75.5865,75.6134,114159.0
2015-10-01 10:20:00,84.34,84.46,83.54,84.05,59615.0,75.6583,75.7659,74.9406,75.3982,59615.0
2015-10-01 10:30:00,84.07,84.28,83.08,83.18,132559.0,75.4161,75.6045,74.528,74.6177,132559.0
2015-10-01 10:40:00,83.2,83.6,82.94,83.32,61655.0,74.6356,74.9945,74.4024,74.7433,61655.0
2015-10-01 10:50:00,83.27,83.36,82.93,83.03,39899.0,74.6984,74.7792,74.3934,74.4831,39899.0
2015-10-01 11:00:00,83.03,83.04,82.67,82.74,81483.0,74.4831,74.4921,74.1602,74.223,81483.0
2015-10-01 11:10:00,82.82,83.16,82.7,83.06,62136.0,74.2948,74.5998,74.1871,74.5101,62136.0
2015-10-01 11:20:00,83.06,83.47,82.89,83.39,43297.0,74.5101,74.8779,74.3576,74.8061,43297.0
2015-10-01 11:30:00,83.43,83.55,83.01,83.5,38191.0,74.842,74.9496,74.4652,74.9048,38191.0
2015-10-01 11:40:00,83.47,83.47,82.75,82.88,33836.0,74.8779,74.8779,74.232,74.3486,33836.0
2015-10-01 11:50:00,82.88,82.94,82.35,82.76,69501.0,74.3486,74.4024,73.8731,74.2409,69501.0
2015-10-01 12:00:00,82.85,82.85,82.45,82.59,37692.0,74.3217,74.3217,73.9629,74.0884,37692.0
2015-10-01 12:10:00,82.6,82.99,82.54,82.99,23180.0,74.0974,74.4473,74.0436,74.4473,23180.0
2015-10-01 12:20:00,82.94,83.39,82.83,83.31,33997.0,74.4024,74.8061,74.3037,74.7343,33997.0
2015-10-01 12:30:00,83.32,83.7,83.32,83.54,48204.0,74.7433,75.0842,74.7433,74.9406,48204.0
2015-10-01 12:40:00,83.54,83.69,83.37,83.38,28909.0,74.9406,75.0752,74.7881,74.7971,28909.0
2015-10-01 12:50:00,83.38,83.56,83.17,83.48,38531.0,74.7971,74.9586,74.6087,74.8868,38531.0
2015-10-01 13:00:00,83.47,83.47,82.83,82.92,52834.0,74.8779,74.8779,74.3037,74.3845,52834.0
2015-10-01 13:10:00,82.92,82.94,82.52,82.75,72422.0,74.3845,74.4024,74.0256,74.232,72422.0
2015-10-01 13:20:00,82.74,82.83,82.58,82.62,48983.0,74.223,74.3037,74.0795,74.1154,48983.0
2015-10-01 13:30:00,82.64,82.88,82.61,82.64,43579.0,74.1333,74.3486,74.1064,74.1333,43579.0
2015-10-01 13:40:00,82.68,82.93,82.63,82.91,50294.0,74.1692,74.3934,74.1243,74.3755,50294.0
2015-10-01 13:50:00,82.89,83.29,82.7,83.29,56099.0,74.3576,74.7164,74.1871,74.7164,56099.0
2015-10-01 14:00:00,83.32,83.77,83.2,83.68,67473.0,74.7433,75.147,74.6356,75.0662,67473.0
2015-10-01 14:10:00,83.67,83.9,83.62,83.78,63911.0,75.0573,75.2636,75.0124,75.1559,63911.0
2015-10-01 14:20:00,83.78,83.88,83.54,83.82,53578.0,75.1559,75.2457,74.9406,75.1918,53578.0
2015-10-01 14:30:00,83.84,83.98,83.68,83.93,56137.0,75.2098,75.3354,75.0662,75.2905,56137.0
2015-10-01 14:40:00,83.93,84.08,83.6,83.61,65698.0,75.2905,75.4251,74.9945,75.0034,65698.0
2015-10-01 14:50:00,83.64,84.23,83.53,84.1,58075.0,75.0304,75.5596,74.9317,75.443,58075.0
2015-10-01 15:00:00,84.1,84.44,84.07,84.22,112148.0,75.443,75.748,75.4161,75.5507,112148.0
2015-10-01 15:10:00,84.23,84.61,84.13,84.53,59806.0,75.5596,75.9005,75.4699,75.8287,59806.0
2015-10-01 15:20:00,84.52,84.6,84.27,84.41,73587.0,75.8198,75.8915,75.5955,75.7211,73587.0
2015-10-01 15:30:00,84.41,84.52,84.31,84.46,109441.0,75.7211,75.8198,75.6314,75.7659,109441.0
2015-10-01 15:40:00,84.46,85.16,84.44,85.02,158659.0,75.7659,76.3939,75.748,76.2683,158659.0
2015-10-01 15:50:00,85.04,85.43,85.0,85.34,336840.0,76.2862,76.6361,76.2504,76.5554,336840.0
2015-10-02 09:30:00,83.96,84.93,83.6,84.66,82317.0,75.3174,76.1876,74.9945,75.9454,82317.0
2015-10-02 09:40:00,84.68,84.85,84.22,84.47,46807.0,75.9633,76.1158,75.5507,75.7749,46807.0
2015-10-02 09:50:00,84.44,84.44,83.15,83.34,127177.0,75.748,75.748,74.5908,74.7612,127177.0
2015-10-02 10:00:00,83.34,83.88,83.08,83.82,72598.0,74.7612,75.2457,74.528,75.1918,72598.0
2015-10-02 10:10:00,83.85,84.0,83.57,83.69,99702.0,75.2187,75.3533,74.9676,75.0752,99702.0
2015-10-02 10:20:00,83.72,83.76,83.43,83.43,78768.0,75.1021,75.138,74.842,74.842,78768.0
2015-10-02 10:30:00,83.45,83.79,83.34,83.79,45655.0,74.8599,75.1649,74.7612,75.1649,45655.0
2015-10-02 10:40:00,83.77,84.29,83.68,84.29,60539.0,75.147,75.6134,75.0662,75.6134,60539.0
2015-10-02 10:50:00,84.3,84.5,84.11,84.46,41248.0,75.6224,75.8018,75.452,75.7659,41248.0
2015-10-02 11:00:00,84.47,84.53,84.2,84.39,62211.0,75.7749,75.8287,75.5327,75.7032,62211.0
2015-10-02 11:10:00,84.41,84.43,83.58,83.66,40009.0,75.7211,75.739,74.9765,75.0483,40009.0
2015-10-02 11:20:00,83.7,84.0,83.49,83.8,52774.0,75.0842,75.3533,74.8958,75.1739,52774.0
2015-10-02 11:30:00,83.8,84.05,83.75,83.75,36379.0,75.1739,75.3982,75.129,75.129,36379.0
2015-10-02 11:40:00,83.76,83.95,83.74,83.77,40451.0,75.138,75.3084,75.1201,75.147,40451.0
2015-10-02 11:50:00,83.76,83.96,83.66,83.87,21313.0,75.138,75.3174,75.0483,75.2367,21313.0
2015-10-02 12:00:00,83.88,83.93,83.67,83.68,34137.0,75.2457,75.2905,75.0573,75.0662,34137.0
2015-10-02 12:10:00,83.7,84.38,83.66,84.22,75809.0,75.0842,75.6942,75.0483,75.5507,75809.0
2015-10-02 12:20:00,84.2,84.25,83.88,84.0,29021.0,75.5327,75.5776,75.2457,75.3533,29021.0
2015-10-02 12:30:00,84.03,84.29,83.9,84.04,83276.0,75.3802,75.6134,75.2636,75.3892,83276.0
2015-10-02 12:40:00,84.0,84.19,83.78,84.07,46481.0,75.3533,75.5237,75.1559,75.4161,46481.0
2015-10-02 12:50:00,84.07,84.4,84.02,84.36,64907.0,75.4161,75.7121,75.3712,75.6762,64907.0
2015-10-02 13:00:00,84.35,84.53,84.21,84.4,70106.0,75.6673,75.8287,75.5417,75.7121,70106.0
2015-10-02 13:10:00,84.41,84.58,84.22,84.27,65228.0,75.7211,75.8736,75.5507,75.5955,65228.0
2015-10-02 13:20:00,84.3,84.52,84.18,84.5,64956.0,75.6224,75.8198,75.5148,75.8018,64956.0
2015-10-02 13:30:00,84.53,84.68,84.25,84.25,54256.0,75.8287,75.9633,75.5776,75.5776,54256.0
2015-10-02 13:40:00,84.26,84.49,84.17,84.4,51719.0,75.5865,75.7929,75.5058,75.7121,51719.0
2015-10-02 13:50:00,84.4,84.51,84.2,84.3,35019.0,75.7121,75.8108,75.5327,75.6224,35019.0
2015-10-02 14:00:00,84.3,84.75,84.25,84.67,91139.0,75.6224,76.0261,75.5776,75.9543,91139.0
2015-10-02 14:10:00,84.69,84.7,84.27,84.31,34021.0,75.9723,75.9812,75.5955,75.6314,34021.0
2015-10-02 14:20:00,84.32,84.74,84.24,84.64,48558.0,75.6404,76.0171,75.5686,75.9274,48558.0
2015-10-02 14:30:00,84.69,84.83,84.59,84.77,39938.0,75.9723,76.0979,75.8826,76.044,39938.0
2015-10-02 14:40:00,84.82,84.87,84.51,84.59,41465.0,76.0889,76.1337,75.8108,75.8826,41465.0
2015-10-02 14:50:00,84.57,84.69,84.4,84.5,44135.0,75.8646,75.9723,75.7121,75.8018,44135.0
2015-10-02 15:00:00,84.5,84.92,84.42,84.87,45807.0,75.8018,76.1786,75.7301,76.1337,45807.0
2015-10-02 15:10:00,84.85,85.44,84.84,85.42,52087.0,76.1158,76.6451,76.1068,76.6271,52087.0
2015-10-02 15:20:00,85.39,85.72,85.24,85.72,67247.0,76.6002,76.8962,76.4657,76.8962,67247.0
2015-10-02 15:30:00,85.72,85.74,85.43,85.46,78792.0,76.8962,76.9142,76.6361,76.663,78792.0
2015-10-02 15:40:00,85.48,85.8,85.29,85.8,126386.0,76.681,76.968,76.5105,76.968,126386.0
2015-10-02 15:50:00,85.82,85.94,85.61,85.86,211261.0,76.986,77.0936,76.7976,77.0218,211261.0
2015-10-05 09:30:00,86.11,86.65,85.81,86.59,171856.0,77.2461,77.7305,76.977,77.6767,171856.0
2015-10-05 09:40:00,86.64,87.37,86.53,87.1,92719.0,77.7215,78.3764,77.6229,78.1342,92719.0
2015-10-05 09:50:00,87.19,87.33,86.69,87.04,85680.0,78.2149,78.3405,77.7664,78.0804,85680.0
2015-10-05 10:00:00,87.04,87.32,86.55,87.25,81830.0,78.0804,78.3315,77.6408,78.2688,81830.0
2015-10-05 10:10:00,87.21,87.52,87.0,87.35,90205.0,78.2329,78.511,78.0445,78.3585,90205.0
2015-10-05 10:20:00,87.39,87.55,87.1,87.52,63868.0,78.3943,78.5379,78.1342,78.511,63868.0
2015-10-05 10:30:00,87.53,87.75,87.09,87.15,107843.0,78.5199,78.7173,78.1252,78.179,107843.0
2015-10-05 10:40:00,87.12,87.12,86.18,86.28,139184.0,78.1521,78.1521,77.3089,77.3986,139184.0
2015-10-05 10:50:00,86.3,86.34,85.87,85.89,84953.0,77.4165,77.4524,77.0308,77.0487,84953.0
2015-10-05 11:00:00,85.94,86.03,85.85,85.88,60112.0,77.0936,77.1743,77.0129,77.0398,60112.0
2015-10-05 11:10:00,85.88,85.92,85.44,85.54,64848.0,77.0398,77.0757,76.6451,76.7348,64848.0
2015-10-05 11:20:00,85.56,85.7,85.25,85.31,74716.0,76.7527,76.8783,76.4746,76.5285,74716.0
2015-10-05 11:30:00,85.3,85.67,85.3,85.51,70177.0,76.5195,76.8514,76.5195,76.7079,70177.0
2015-10-05 11:40:00,85.5,85.68,85.37,85.57,103872.0,76.6989,76.8604,76.5823,76.7617,103872.0
2015-10-05 11:50:00,85.58,85.69,85.18,85.43,90874.0,76.7707,76.8693,76.4118,76.6361,90874.0
2015-10-05 12:00:00,85.39,85.8,85.34,85.53,50907.0,76.6002,76.968,76.5554,76.7258,50907.0
2015-10-05 12:10:00,85.51,85.78,85.51,85.63,37752.0,76.7079,76.9501,76.7079,76.8155,37752.0
2015-10-05 12:20:00,85.67,85.67,85.15,85.31,26060.0,76.8514,76.8514,76.3849,76.5285,26060.0
2015-10-05 12:30:00,85.34,85.56,85.26,85.43,27717.0,76.5554,76.7527,76.4836,76.6361,27717.0
2015-10-05 12:40:00,85.43,85.79,85.4,85.77,30875.0,76.6361,76.959,76.6092,76.9411,30875.0
2015-10-05 12:50:00,85.77,85.9,85.62,85.74,35288.0,76.9411,77.0577,76.8065,76.9142,35288.0
2015-10-05 13:00:00,85.73,85.78,85.59,85.7,26429.0,76.9052,76.9501,76.7796,76.8783,26429.0
2015-10-05 13:10:00,85.69,85.91,85.58,85.82,35804.0,76.8693,77.0667,76.7707,76.986,35804.0
2015-10-05 13:20:00,85.85,85.94,85.71,85.85,31689.0,77.0129,77.0936,76.8873,77.0129,31689.0
2015-10-05 13:30:00,85.83,85.92,85.68,85.91,43740.0,76.9949,77.0757,76.8604,77.0667,43740.0
2015-10-05 13:40:00,85.9,85.91,85.78,85.89,27430.0,77.0577,77.0667,76.9501,77.0487,27430.0
2015-10-05 13:50:00,85.86,85.94,85.7,85.77,41639.0,77.0218,77.0936,76.8783,76.9411,41639.0
2015-10-05 14:00:00,85.81,85.83,85.58,85.66,32144.0,76.977,76.9949,76.7707,76.8424,32144.0
2015-10-05 14:10:00,85.64,85.81,85.6,85.75,35829.0,76.8245,76.977,76.7886,76.9232,35829.0
2015-10-05 14:20:00,85.74,85.84,85.54,85.55,40111.0,76.9142,77.0039,76.7348,76.7437,40111.0
2015-10-05 14:30:00,85.57,85.87,85.56,85.84,57932.0,76.7617,77.0308,76.7527,77.0039,57932.0
2015-10-05 14:40:00,85.81,86.08,85.75,86.01,52213.0,76.977,77.2192,76.9232,77.1564,52213.0
2015-10-05 14:50:00,86.02,86.35,86.0,86.28,52973.0,77.1654,77.4614,77.1474,77.3986,52973.0
2015-10-05 15:00:00,86.29,86.55,86.29,86.41,77377.0,77.4076,77.6408,77.4076,77.5152,77377.0
2015-10-05 15:10:00,86.42,86.42,85.7,85.72,73598.0,77.5242,77.5242,76.8783,76.8962,73598.0
2015-10-05 15:20:00,85.72,85.79,85.58,85.59,63929.0,76.8962,76.959,76.7707,76.7796,63929.0
2015-10-05 15:30:00,85.59,85.85,85.58,85.81,78050.0,76.7796,77.0129,76.7707,76.977,78050.0
2015-10-05 15:40:00,85.79,85.81,85.58,85.8,81839.0,76.959,76.977,76.7707,76.968,81839.0
2015-10-05 15:50:00,85.8,85.81,85.2,85.26,300956.0,76.968,76.977,76.4298,76.4836,300956.0
2015-10-06 09:30:00,84.98,86.29,84.3,84.54,127724.0,76.2324,77.4076,75.6224,75.8377,127724.0
2015-10-06 09:40:00,84.56,84.83,84.35,84.7,86787.0,75.8557,76.0979,75.6673,75.9812,86787.0
2015-10-06 09:50:00,84.7,84.93,84.38,84.83,66855.0,75.9812,76.1876,75.6942,76.0979,66855.0
2015-10-06 10:00:00,84.79,84.91,84.18,84.52,78757.0,76.062,76.1696,75.5148,75.8198,78757.0
2015-10-06 10:10:00,84.64,84.79,83.71,83.86,57459.0,75.9274,76.062,75.0932,75.2277,57459.0
2015-10-06 10:20:00,83.84,83.93,83.23,83.25,59974.0,75.2098,75.2905,74.6626,74.6805,59974.0
2015-10-06 10:30:00,83.3,83.59,83.03,83.48,136666.0,74.7254,74.9855,74.4831,74.8868,136666.0
2015-10-06 10:40:00,83.51,84.65,83.48,84.25,150341.0,74.9137,75.9364,74.8868,75.5776,150341.0
2015-10-06 10:50:00,84.22,84.28,83.96,84.1,90803.0,75.5507,75.6045,75.3174,75.443,90803.0
2015-10-06 11:00:00,84.08,84.26,83.84,84.13,142112.0,75.4251,75.5865,75.2098,75.4699,142112.0
2015-10-06 11:10:00,84.08,84.35,83.94,84.2,46546.0,75.4251,75.6673,75.2995,75.5327,46546.0
2015-10-06 11:20:00,84.22,84.37,83.85,84.04,73209.0,75.5507,75.6852,75.2187,75.3892,73209.0
2015-10-06 11:30:00,84.07,84.09,83.26,83.36,106773.0,75.4161,75.434,74.6895,74.7792,106773.0
2015-10-06 11:40:00,83.37,83.41,82.61,82.79,121117.0,74.7881,74.824,74.1064,74.2679,121117.0
2015-10-06 11:50:00,82.76,83.01,82.62,82.69,112809.0,74.2409,74.4652,74.1154,74.1781,112809.0
2015-10-06 12:00:00,82.7,82.7,82.47,82.63,137025.0,74.1871,74.1871,73.9808,74.1243,137025.0
2015-10-06 12:10:00,82.63,82.73,82.45,82.52,133679.0,74.1243,74.214,73.9629,74.0256,133679.0
2015-10-06 12:20:00,82.52,82.64,82.41,82.43,95329.0,74.0256,74.1333,73.927,73.9449,95329.0
2015-10-06 12:30:00,82.45,82.56,81.95,82.05,108707.0,73.9629,74.0615,73.5143,73.604,108707.0
2015-10-06 12:40:00,82.04,82.44,81.93,82.38,66579.0,73.5951,73.9539,73.4964,73.9001,66579.0
2015-10-06 12:50:00,82.36,82.53,82.24,82.42,58332.0,73.8821,74.0346,73.7745,73.9359,58332.0
2015-10-06 13:00:00,82.43,82.81,82.31,82.76,71951.0,73.9449,74.2858,73.8373,74.2409,71951.0
2015-10-06 13:10:00,82.81,83.03,82.55,82.83,89972.0,74.2858,74.4831,74.0526,74.3037,89972.0
2015-10-06 13:20:00,82.83,83.3,82.7,83.17,75816.0,74.3037,74.7254,74.1871,74.6087,75816.0
2015-10-06 13:30:00,83.2,83.39,83.01,83.02,74670.0,74.6356,74.8061,74.4652,74.4742,74670.0
2015-10-06 13:40:00,83.04,83.23,82.91,83.12,64088.0,74.4921,74.6626,74.3755,74.5639,64088.0
2015-10-06 13:50:00,83.14,83.2,82.9,83.05,52293.0,74.5818,74.6356,74.3665,74.5011,52293.0
2015-10-06 14:00:00,83.09,83.52,83.01,83.41,47637.0,74.537,74.9227,74.4652,74.824,47637.0
2015-10-06 14:10:00,83.39,84.14,83.31,84.04,82080.0,74.8061,75.4789,74.7343,75.3892,82080.0
2015-10-06 14:20:00,84.04,84.09,83.59,83.85,52744.0,75.3892,75.434,74.9855,75.2187,52744.0
2015-10-06 14:30:00,83.87,83.93,83.48,83.59,41945.0,75.2367,75.2905,74.8868,74.9855,41945.0
2015-10-06 14:40:00,83.59,83.67,83.3,83.58,57329.0,74.9855,75.0573,74.7254,74.9765,57329.0
2015-10-06 14:50:00,83.52,83.71,83.4,83.53,80959.0,74.9227,75.0932,74.8151,74.9317,80959.0
2015-10-06 15:00:00,83.51,83.96,83.45,83.89,40060.0,74.9137,75.3174,74.8599,75.2546,40060.0
2015-10-06 15:10:00,83.92,84.09,83.62,84.09,36964.0,75.2815,75.434,75.0124,75.434,36964.0
2015-10-06 15:20:00,84.07,84.16,83.82,84.05,92340.0,75.4161,75.4968,75.1918,75.3982,92340.0
2015-10-06 15:30:00,84.08,84.94,84.08,84.63,194744.0,75.4251,76.1965,75.4251,75.9184,194744.0
2015-10-06 15:40:00,84.66,84.87,84.6,84.75,107974.0,75.9454,76.1337,75.8915,76.0261,107974.0
2015-10-06 15:50:00,84.75,84.84,84.64,84.72,222114.0,76.0261,76.1068,75.9274,75.9992,222114.0
2015-10-07 09:30:00,85.5,86.3,85.32,85.5,229693.0,76.6989,77.4165,76.5374,76.6989,229693.0
2015-10-07 09:40:00,85.55,85.67,85.14,85.44,79831.0,76.7437,76.8514,76.376,76.6451,79831.0
2015-10-07 09:50:00,85.48,85.73,85.32,85.59,58542.0,76.681,76.9052,76.5374,76.7796,58542.0
2015-10-07 10:00:00,85.6,85.91,85.55,85.66,67586.0,76.7886,77.0667,76.7437,76.8424,67586.0
2015-10-07 10:10:00,85.69,85.72,85.12,85.15,78408.0,76.8693,76.8962,76.358,76.3849,78408.0
2015-10-07 10:20:00,85.13,85.29,84.75,85.17,71718.0,76.367,76.5105,76.0261,76.4029,71718.0
2015-10-07 10:30:00,85.24,85.24,84.49,84.49,85711.0,76.4657,76.4657,75.7929,75.7929,85711.0
2015-10-07 10:40:00,84.54,84.61,83.99,83.99,107522.0,75.8377,75.9005,75.3443,75.3443,107522.0
2015-10-07 10:50:00,83.99,84.13,83.83,84.0,70294.0,75.3443,75.4699,75.2008,75.3533,70294.0
2015-10-07 11:00:00,84.01,84.15,83.56,83.82,65842.0,75.3623,75.4879,74.9586,75.1918,65842.0
2015-10-07 11:10:00,83.88,83.95,83.17,83.19,106418.0,75.2457,75.3084,74.6087,74.6267,106418.0
2015-10-07 11:20:00,83.22,83.37,82.81,83.13,64765.0,74.6536,74.7881,74.2858,74.5729,64765.0
2015-10-07 11:30:00,83.05,83.64,82.94,83.58,67519.0,74.5011,75.0304,74.4024,74.9765,67519.0
2015-10-07 11:40:00,83.61,83.61,83.21,83.39,21432.0,75.0034,75.0034,74.6446,74.8061,21432.0
2015-10-07 11:50:00,83.34,84.1,83.34,84.07,41909.0,74.7612,75.443,74.7612,75.4161,41909.0
2015-10-07 12:00:00,84.05,84.16,83.71,83.72,62383.0,75.3982,75.4968,75.0932,75.1021,62383.0
2015-10-07 12:10:00,83.77,83.79,83.41,83.58,66193.0,75.147,75.1649,74.824,74.9765,66193.0
2015-10-07 12:20:00,83.56,83.59,82.91,83.08,40709.0,74.9586,74.9855,74.3755,74.528,40709.0
2015-10-07 12:30:00,83.06,83.23,82.91,82.98,62396.0,74.5101,74.6626,74.3755,74.4383,62396.0
2015-10-07 12:40:00,82.99,83.43,82.72,83.38,50602.0,74.4473,74.842,74.2051,74.7971,50602.0
2015-10-07 12:50:00,83.44,83.54,83.21,83.39,20259.0,74.8509,74.9406,74.6446,74.8061,20259.0
2015-10-07 13:00:00,83.42,83.87,83.37,83.87,31645.0,74.833,75.2367,74.7881,75.2367,31645.0
2015-10-07 13:10:00,83.88,83.95,83.72,83.72,24172.0,75.2457,75.3084,75.1021,75.1021,24172.0
2015-10-07 13:20:00,83.79,83.92,83.66,83.69,65761.0,75.1649,75.2815,75.0483,75.0752,65761.0
2015-10-07 13:30:00,83.71,83.89,83.68,83.8,32773.0,75.0932,75.2546,75.0662,75.1739,32773.0
2015-10-07 13:40:00,83.77,83.94,83.68,83.84,81579.0,75.147,75.2995,75.0662,75.2098,81579.0
2015-10-07 13:50:00,83.86,83.89,83.6,83.67,54709.0,75.2277,75.2546,74.9945,75.0573,54709.0
2015-10-07 14:00:00,83.7,83.84,83.56,83.65,69123.0,75.0842,75.2098,74.9586,75.0393,69123.0
2015-10-07 14:10:00,83.65,83.83,83.54,83.61,47103.0,75.0393,75.2008,74.9406,75.0034,47103.0
2015-10-07 14:20:00,83.64,83.8,83.57,83.77,23946.0,75.0304,75.1739,74.9676,75.147,23946.0
2015-10-07 14:30:00,83.75,83.92,83.71,83.86,108621.0,75.129,75.2815,75.0932,75.2277,108621.0
2015-10-07 14:40:00,83.84,84.0,83.69,83.74,74554.0,75.2098,75.3533,75.0752,75.1201,74554.0
2015-10-07 14:50:00,83.77,83.93,83.67,83.92,109571.0,75.147,75.2905,75.0573,75.2815,109571.0
2015-10-07 15:00:00,83.89,84.12,83.86,83.97,120964.0,75.2546,75.4609,75.2277,75.3264,120964.0
2015-10-07 15:10:00,83.99,84.47,83.99,84.35,95581.0,75.3443,75.7749,75.3443,75.6673,95581.0
2015-10-07 15:20:00,84.34,84.49,84.18,84.3,72977.0,75.6583,75.7929,75.5148,75.6224,72977.0
2015-10-07 15:30:00,84.31,84.65,84.27,84.63,87936.0,75.6314,75.9364,75.5955,75.9184,87936.0
2015-10-07 15:40:00,84.64,84.79,84.45,84.62,110657.0,75.9274,76.062,75.757,75.9095,110657.0
2015-10-07 15:50:00,84.64,84.94,84.63,84.94,257184.0,75.9274,76.1965,75.9184,76.1965,257184.0
2015-10-08 09:30:00,84.66,84.82,83.97,84.41,110021.0,75.9454,76.0889,75.3264,75.7211,110021.0
2015-10-08 09:40:00,84.4,85.11,84.18,84.83,49302.0,75.7121,76.349,75.5148,76.0979,49302.0
2015-10-08 09:50:00,84.93,84.98,84.1,84.22,64772.0,76.1876,76.2324,75.443,75.5507,64772.0
2015-10-08 10:00:00,84.19,84.72,84.02,84.6,39832.0,75.5237,75.9992,75.3712,75.8915,39832.0
2015-10-08 10:10:00,84.62,84.89,84.17,84.39,56173.0,75.9095,76.1517,75.5058,75.7032,56173.0
2015-10-08 10:20:00,84.39,84.39,83.54,83.67,168529.0,75.7032,75.7032,74.9406,75.0573,168529.0
2015-10-08 10:30:00,83.66,83.73,83.38,83.56,54946.0,75.0483,75.1111,74.7971,74.9586,54946.0
2015-10-08 10:40:00,83.56,83.6,83.35,83.4,75181.0,74.9586,74.9945,74.7702,74.8151,75181.0
2015-10-08 10:50:00,83.42,83.52,83.23,83.37,40613.0,74.833,74.9227,74.6626,74.7881,40613.0
2015-10-08 11:00:00,83.35,83.52,83.14,83.33,69797.0,74.7702,74.9227,74.5818,74.7523,69797.0
2015-10-08 11:10:00,83.33,83.37,83.12,83.36,49258.0,74.7523,74.7881,74.5639,74.7792,49258.0
2015-10-08 11:20:00,83.36,83.41,83.16,83.21,38119.0,74.7792,74.824,74.5998,74.6446,38119.0
2015-10-08 11:30:00,83.23,83.72,83.16,83.44,72278.0,74.6626,75.1021,74.5998,74.8509,72278.0
2015-10-08 11:40:00,83.42,83.73,83.42,83.51,46280.0,74.833,75.1111,74.833,74.9137,46280.0
2015-10-08 11:50:00,83.55,83.93,83.55,83.82,29609.0,74.9496,75.2905,74.9496,75.1918,29609.0
2015-10-08 12:00:00,83.82,84.2,83.79,84.06,37361.0,75.1918,75.5327,75.1649,75.4071,37361.0
2015-10-08 12:10:00,84.04,84.32,83.99,84.01,37366.0,75.3892,75.6404,75.3443,75.3623,37366.0
2015-10-08 12:20:00,84.02,84.07,83.41,83.45,34309.0,75.3712,75.4161,74.824,74.8599,34309.0
2015-10-08 12:30:00,83.43,83.65,83.42,83.52,33438.0,74.842,75.0393,74.833,74.9227,33438.0
2015-10-08 12:40:00,83.56,83.63,82.98,83.16,67305.0,74.9586,75.0214,74.4383,74.5998,67305.0
2015-10-08 12:50:00,83.13,83.33,83.13,83.25,41473.0,74.5729,74.7523,74.5729,74.6805,41473.0
2015-10-08 13:00:00,83.26,83.44,83.21,83.31,28124.0,74.6895,74.8509,74.6446,74.7343,28124.0
2015-10-08 13:10:00,83.34,83.65,83.3,83.65,30083.0,74.7612,75.0393,74.7254,75.0393,30083.0
2015-10-08 13:20:00,83.64,84.03,83.61,83.96,59738.0,75.0304,75.3802,75.0034,75.3174,59738.0
2015-10-08 13:30:00,83.96,84.15,83.91,84.02,41924.0,75.3174,75.4879,75.2726,75.3712,41924.0
2015-10-08 13:40:00,84.03,84.17,83.96,84.1,21105.0,75.3802,75.5058,75.3174,75.443,21105.0
2015-10-08 13:50:00,84.1,84.5,84.09,84.38,56102.0,75.443,75.8018,75.434,75.6942,56102.0
2015-10-08 14:00:00,84.39,84.99,84.39,84.59,84779.0,75.7032,76.2414,75.7032,75.8826,84779.0
2015-10-08 14:10:00,84.65,84.98,84.59,84.84,54406.0,75.9364,76.2324,75.8826,76.1068,54406.0
2015-10-08 14:20:00,84.85,85.0,84.66,84.99,29361.0,76.1158,76.2504,75.9454,76.2414,29361.0
2015-10-08 14:30:00,84.97,85.28,84.92,85.27,61087.0,76.2234,76.5015,76.1786,76.4926,61087.0
2015-10-08 14:40:00,85.27,85.74,85.23,85.66,82752.0,76.4926,76.9142,76.4567,76.8424,82752.0
2015-10-08 14:50:00,85.64,85.68,85.33,85.58,58276.0,76.8245,76.8604,76.5464,76.7707,58276.0
2015-10-08 15:00:00,85.59,86.13,85.55,86.0,130691.0,76.7796,77.264,76.7437,77.1474,130691.0
2015-10-08 15:10:00,86.0,86.56,85.99,86.56,119255.0,77.1474,77.6498,77.1385,77.6498,119255.0
2015-10-08 15:20:00,86.51,86.56,86.18,86.38,108640.0,77.6049,77.6498,77.3089,77.4883,108640.0
2015-10-08 15:30:00,86.38,86.54,86.27,86.27,106439.0,77.4883,77.6318,77.3896,77.3896,106439.0
2015-10-08 15:40:00,86.29,86.71,86.27,86.5,128782.0,77.4076,77.7843,77.3896,77.596,128782.0
2015-10-08 15:50:00,86.5,86.63,86.4,86.48,125207.0,77.596,77.7126,77.5062,77.578,125207.0
2015-10-09 09:30:00,86.01,86.42,85.78,86.4,53355.0,77.1564,77.5242,76.9501,77.5062,53355.0
2015-10-09 09:40:00,86.42,87.28,86.18,87.17,67991.0,77.5242,78.2957,77.3089,78.197,67991.0
2015-10-09 09:50:00,87.17,88.08,87.17,87.93,122643.0,78.197,79.0133,78.197,78.8788,122643.0
2015-10-09 10:00:00,87.93,88.03,86.84,86.87,80146.0,78.8788,78.9685,77.901,77.9279,80146.0
2015-10-09 10:10:00,86.87,87.32,86.69,87.32,60644.0,77.9279,78.3315,77.7664,78.3315,60644.0
2015-10-09 10:20:00,87.31,87.72,87.19,87.6,72432.0,78.3226,78.6904,78.2149,78.5827,72432.0
2015-10-09 10:30:00,87.57,87.94,87.36,87.55,108180.0,78.5558,78.8877,78.3674,78.5379,108180.0
2015-10-09 10:40:00,87.57,87.69,87.25,87.26,24478.0,78.5558,78.6635,78.2688,78.2777,24478.0
2015-10-09 10:50:00,87.26,87.77,87.19,87.72,46428.0,78.2777,78.7352,78.2149,78.6904,46428.0
2015-10-09 11:00:00,87.67,87.78,87.39,87.53,37516.0,78.6455,78.7442,78.3943,78.5199,37516.0
2015-10-09 11:10:00,87.52,87.78,87.43,87.43,67095.0,78.511,78.7442,78.4302,78.4302,67095.0
2015-10-09 11:20:00,87.47,87.5,87.16,87.38,75733.0,78.4661,78.493,78.188,78.3854,75733.0
2015-10-09 11:30:00,87.4,87.45,87.16,87.35,45287.0,78.4033,78.4482,78.188,78.3585,45287.0
2015-10-09 11:40:00,87.32,87.41,87.16,87.35,65181.0,78.3315,78.4123,78.188,78.3585,65181.0
2015-10-09 11:50:00,87.3,87.34,87.18,87.29,32106.0,78.3136,78.3495,78.206,78.3046,32106.0
2015-10-09 12:00:00,87.29,87.48,87.28,87.38,145630.0,78.3046,78.4751,78.2957,78.3854,145630.0
2015-10-09 12:10:00,87.37,87.37,87.13,87.13,38286.0,78.3764,78.3764,78.1611,78.1611,38286.0
2015-10-09 12:20:00,87.11,87.12,86.87,87.07,28579.0,78.1432,78.1521,77.9279,78.1073,28579.0
2015-10-09 12:30:00,87.03,87.03,86.48,86.61,46374.0,78.0714,78.0714,77.578,77.6946,46374.0
2015-10-09 12:40:00,86.58,86.61,86.31,86.51,25645.0,77.6677,77.6946,77.4255,77.6049,25645.0
2015-10-09 12:50:00,86.53,86.61,86.47,86.51,26002.0,77.6229,77.6946,77.569,77.6049,26002.0
2015-10-09 13:00:00,86.51,86.66,86.45,86.5,14344.0,77.6049,77.7395,77.5511,77.596,14344.0
2015-10-09 13:10:00,86.42,86.42,86.01,86.16,50588.0,77.5242,77.5242,77.1564,77.291,50588.0
2015-10-09 13:20:00,86.19,86.38,86.1,86.18,57357.0,77.3179,77.4883,77.2371,77.3089,57357.0
2015-10-09 13:30:00,86.21,86.28,85.94,85.94,41643.0,77.3358,77.3986,77.0936,77.0936,41643.0
2015-10-09 13:40:00,85.96,86.22,85.95,86.01,60333.0,77.1115,77.3448,77.1026,77.1564,60333.0
2015-10-09 13:50:00,85.98,86.13,85.88,85.97,24409.0,77.1295,77.264,77.0398,77.1205,24409.0
2015-10-09 14:00:00,85.99,86.21,85.95,86.1,26969.0,77.1385,77.3358,77.1026,77.2371,26969.0
2015-10-09 14:10:00,86.14,86.23,85.9,85.92,18531.0,77.273,77.3537,77.0577,77.0757,18531.0
2015-10-09 14:20:00,85.96,86.24,85.83,86.21,31849.0,77.1115,77.3627,76.9949,77.3358,31849.0
2015-10-09 14:30:00,86.22,86.36,85.9,86.35,46819.0,77.3448,77.4704,77.0577,77.4614,46819.0
2015-10-09 14:40:00,86.38,86.6,86.37,86.6,52829.0,77.4883,77.6857,77.4793,77.6857,52829.0
2015-10-09 14:50:00,86.59,86.76,86.55,86.63,33611.0,77.6767,77.8292,77.6408,77.7126,33611.0
2015-10-09 15:00:00,86.62,86.9,86.58,86.89,43292.0,77.7036,77.9548,77.6677,77.9458,43292.0
2015-10-09 15:10:00,86.86,87.33,86.86,87.26,107698.0,77.9189,78.3405,77.9189,78.2777,107698.0
2015-10-09 15:20:00,87.26,87.27,87.06,87.16,74308.0,78.2777,78.2867,78.0983,78.188,74308.0
2015-10-09 15:30:00,87.16,87.35,87.14,87.15,74459.0,78.188,78.3585,78.1701,78.179,74459.0
2015-10-09 15:40:00,87.16,87.38,87.16,87.27,120605.0,78.188,78.3854,78.188,78.2867,120605.0
2015-10-09 15:50:00,87.26,87.46,87.21,87.38,260053.0,78.2777,78.4571,78.2329,78.3854,260053.0
2015-10-12 09:30:00,88.51,89.47,87.8,88.05,146227.0,79.3991,80.2602,78.7621,78.9864,146227.0
2015-10-12 09:40:00,88.08,88.85,87.95,88.85,121552.0,79.0133,79.7041,78.8967,79.7041,121552.0
2015-10-12 09:50:00,88.86,88.97,88.3,88.77,99702.0,79.713,79.8117,79.2107,79.6323,99702.0
2015-10-12 10:00:00,88.83,89.92,88.64,89.5,76171.0,79.6861,80.6639,79.5157,80.2871,76171.0
2015-10-12 10:10:00,89.43,89.48,88.95,89.25,83226.0,80.2244,80.2692,79.7938,80.0629,83226.0
2015-10-12 10:20:00,89.21,89.75,89.21,89.75,49897.0,80.027,80.5114,80.027,80.5114,49897.0
2015-10-12 10:30:00,89.77,89.78,89.22,89.22,85004.0,80.5294,80.5383,80.036,80.036,85004.0
2015-10-12 10:40:00,89.29,89.34,88.83,89.08,70322.0,80.0988,80.1436,79.6861,79.9104,70322.0
2015-10-12 10:50:00,89.09,89.38,89.08,89.21,98083.0,79.9193,80.1795,79.9104,80.027,98083.0
2015-10-12 11:00:00,89.25,89.67,89.17,89.53,75501.0,80.0629,80.4396,79.9911,80.3141,75501.0
2015-10-12 11:10:00,89.55,89.61,88.97,89.07,108675.0,80.332,80.3858,79.8117,79.9014,108675.0
2015-10-12 11:20:00,89.06,89.28,89.05,89.2,47662.0,79.8924,80.0898,79.8835,80.018,47662.0
2015-10-12 11:30:00,89.19,89.32,88.91,89.08,41450.0,80.0091,80.1257,79.7579,79.9104,41450.0
2015-10-12 11:40:00,89.06,89.65,89.0,89.63,73529.0,79.8924,80.4217,79.8386,80.4038,73529.0
2015-10-12 11:50:00,89.66,89.87,89.48,89.51,70689.0,80.4307,80.6191,80.2692,80.2961,70689.0
2015-10-12 12:00:00,89.49,89.5,89.27,89.38,36501.0,80.2782,80.2871,80.0808,80.1795,36501.0
2015-10-12 12:10:00,89.39,89.46,89.15,89.24,25250.0,80.1885,80.2513,79.9732,80.0539,25250.0
2015-10-12 12:20:00,89.23,89.26,88.87,88.94,66627.0,80.0449,80.0719,79.722,79.7848,66627.0
2015-10-12 12:30:00,89.01,89.24,88.96,89.06,34377.0,79.8476,80.0539,79.8027,79.8924,34377.0
2015-10-12 12:40:00,89.04,89.25,88.92,89.15,72811.0,79.8745,80.0629,79.7668,79.9732,72811.0
2015-10-12 12:50:00,89.15,89.17,88.95,89.0,23714.0,79.9732,79.9911,79.7938,79.8386,23714.0
2015-10-12 13:00:00,88.96,89.1,88.95,89.07,30758.0,79.8027,79.9283,79.7938,79.9014,30758.0
2015-10-12 13:10:00,89.03,89.14,88.93,89.14,25745.0,79.8655,79.9642,79.7758,79.9642,25745.0
2015-10-12 13:20:00,89.18,89.23,88.96,88.98,17350.0,80.0001,80.0449,79.8027,79.8207,17350.0
2015-10-12 13:30:00,88.98,89.01,88.94,88.98,42526.0,79.8207,79.8476,79.7848,79.8207,42526.0
2015-10-12 13:40:00,89.0,89.01,88.92,89.01,28864.0,79.8386,79.8476,79.7668,79.8476,28864.0
2015-10-12 13:50:00,89.01,89.01,88.94,89.0,31117.0,79.8476,79.8476,79.7848,79.8386,31117.0
2015-10-12 14:00:00,89.0,89.08,88.94,89.0,45609.0,79.8386,79.9104,79.7848,79.8386,45609.0
2015-10-12 14:10:00,89.01,89.25,88.96,89.08,47770.0,79.8476,80.0629,79.8027,79.9104,47770.0
2015-10-12 14:20:00,89.09,89.13,89.01,89.06,24929.0,79.9193,79.9552,79.8476,79.8924,24929.0
2015-10-12 14:30:00,89.09,89.13,88.95,89.01,77344.0,79.9193,79.9552,79.7938,79.8476,77344.0
2015-10-12 14:40:00,89.01,89.11,88.95,89.0,95353.0,79.8476,79.9373,79.7938,79.8386,95353.0
2015-10-12 14:50:00,89.01,89.29,89.0,89.22,42740.0,79.8476,80.0988,79.8386,80.036,42740.0
2015-10-12 15:00:00,89.21,89.25,89.09,89.14,59420.0,80.027,80.0629,79.9193,79.9642,59420.0
2015-10-12 15:10:00,89.15,89.17,88.96,88.96,53319.0,79.9732,79.9911,79.8027,79.8027,53319.0
2015-10-12 15:20:00,88.96,89.08,88.71,89.08,93624.0,79.8027,79.9104,79.5785,79.9104,93624.0
2015-10-12 15:30:00,89.08,89.26,89.02,89.23,89317.0,79.9104,80.0719,79.8566,80.0449,89317.0
2015-10-12 15:40:00,89.22,89.34,89.09,89.14,84453.0,80.036,80.1436,79.9193,79.9642,84453.0
2015-10-12 15:50:00,89.13,89.16,88.98,89.01,172590.0,79.9552,79.9821,79.8207,79.8476,172590.0
2015-10-13 09:30:00,88.03,88.23,86.89,87.74,146678.0,78.9685,79.1479,77.9458,78.7083,146678.0
2015-10-13 09:40:00,87.74,88.0,87.45,87.5,74906.0,78.7083,78.9416,78.4482,78.493,74906.0
2015-10-13 09:50:00,87.54,87.77,87.33,87.33,48236.0,78.5289,78.7352,78.3405,78.3405,48236.0
2015-10-13 10:00:00,87.38,87.47,87.04,87.43,112230.0,78.3854,78.4661,78.0804,78.4302,112230.0
2015-10-13 10:10:00,87.45,87.81,87.35,87.8,36583.0,78.4482,78.7711,78.3585,78.7621,36583.0
2015-10-13 10:20:00,87.77,88.02,87.63,87.83,33187.0,78.7352,78.9595,78.6096,78.7891,33187.0
2015-10-13 10:30:00,87.87,88.0,87.73,87.77,42223.0,78.8249,78.9416,78.6993,78.7352,42223.0
2015-10-13 10:40:00,87.78,87.98,87.6,87.89,24993.0,78.7442,78.9236,78.5827,78.8429,24993.0
2015-10-13 10:50:00,87.83,88.22,87.76,88.01,46144.0,78.7891,79.1389,78.7263,78.9505,46144.0
2015-10-13 11:00:00,88.01,88.13,87.77,88.07,31848.0,78.9505,79.0582,78.7352,79.0043,31848.0
2015-10-13 11:10:00,88.09,88.16,87.84,88.16,47329.0,79.0223,79.0851,78.798,79.0851,47329.0
2015-10-13 11:20:00,88.19,88.29,87.95,87.98,57141.0,79.112,79.2017,78.8967,78.9236,57141.0
2015-10-13 11:30:00,87.96,88.35,87.96,88.33,29977.0,78.9057,79.2555,78.9057,79.2376,29977.0
2015-10-13 11:40:00,88.34,88.39,87.97,87.97,77366.0,79.2466,79.2914,78.9146,78.9146,77366.0
2015-10-13 11:50:00,88.0,88.0,87.78,87.87,60620.0,78.9416,78.9416,78.7442,78.8249,60620.0
2015-10-13 12:00:00,87.85,87.95,87.74,87.82,41445.0,78.807,78.8967,78.7083,78.7801,41445.0
2015-10-13 12:10:00,87.83,88.01,87.8,87.96,22350.0,78.7891,78.9505,78.7621,78.9057,22350.0
2015-10-13 12:20:00,87.94,88.17,87.93,88.11,23809.0,78.8877,79.0941,78.8788,79.0402,23809.0
2015-10-13 12:30:00,88.13,88.33,88.13,88.25,17574.0,79.0582,79.2376,79.0582,79.1658,17574.0
2015-10-13 12:40:00,88.23,88.28,88.04,88.08,18114.0,79.1479,79.1927,78.9774,79.0133,18114.0
2015-10-13 12:50:00,88.07,88.15,87.95,87.98,63393.0,79.0043,79.0761,78.8967,78.9236,63393.0
2015-10-13 13:00:00,87.97,88.04,87.85,87.85,48171.0,78.9146,78.9774,78.807,78.807,48171.0
2015-10-13 13:10:00,87.84,88.01,87.84,87.98,18803.0,78.798,78.9505,78.798,78.9236,18803.0
2015-10-13 13:20:00,87.96,88.01,87.88,87.96,36632.0,78.9057,78.9505,78.8339,78.9057,36632.0
2015-10-13 13:30:00,87.96,87.96,87.73,87.83,17338.0,78.9057,78.9057,78.6993,78.7891,17338.0
2015-10-13 13:40:00,87.84,87.9,87.75,87.87,25501.0,78.798,78.8518,78.7173,78.8249,25501.0
2015-10-13 13:50:00,87.89,87.9,87.65,87.65,39822.0,78.8429,78.8518,78.6276,78.6276,39822.0
2015-10-13 14:00:00,87.63,87.73,87.5,87.67,28755.0,78.6096,78.6993,78.493,78.6455,28755.0
2015-10-13 14:10:00,87.67,87.9,87.67,87.81,24053.0,78.6455,78.8518,78.6455,78.7711,24053.0
2015-10-13 14:20:00,87.79,87.81,87.24,87.33,47540.0,78.7532,78.7711,78.2598,78.3405,47540.0
2015-10-13 14:30:00,87.3,87.53,87.26,87.53,71360.0,78.3136,78.5199,78.2777,78.5199,71360.0
2015-10-13 14:40:00,87.5,87.57,87.47,87.51,61373.0,78.493,78.5558,78.4661,78.502,61373.0
2015-10-13 14:50:00,87.51,87.68,87.35,87.67,36681.0,78.502,78.6545,78.3585,78.6455,36681.0
2015-10-13 15:00:00,87.67,87.67,87.42,87.49,19779.0,78.6455,78.6455,78.4213,78.484,19779.0
2015-10-13 15:10:00,87.5,87.57,87.11,87.13,28893.0,78.493,78.5558,78.1432,78.1611,28893.0
2015-10-13 15:20:00,87.14,87.32,87.05,87.31,47439.0,78.1701,78.3315,78.0893,78.3226,47439.0
2015-10-13 15:30:00,87.3,87.31,86.96,86.98,69553.0,78.3136,78.3226,78.0086,78.0265,69553.0
2015-10-13 15:40:00,87.02,87.09,86.8,86.91,110187.0,78.0624,78.1252,77.8651,77.9638,110187.0
2015-10-13 15:50:00,86.91,87.1,86.86,87.02,176779.0,77.9638,78.1342,77.9189,78.0624,176779.0
2015-10-14 09:30:00,87.73,88.21,87.09,87.81,122622.0,78.6993,79.1299,78.1252,78.7711,122622.0
2015-10-14 09:40:00,87.85,89.19,87.82,89.05,119630.0,78.807,80.0091,78.7801,79.8835,119630.0
2015-10-14 09:50:00,89.0,89.42,88.8,89.04,131244.0,79.8386,80.2154,79.6592,79.8745,131244.0
2015-10-14 10:00:00,89.0,89.13,88.66,88.76,94083.0,79.8386,79.9552,79.5336,79.6233,94083.0
2015-10-14 10:10:00,88.75,88.87,87.96,87.96,70526.0,79.6143,79.722,78.9057,78.9057,70526.0
2015-10-14 10:20:00,87.88,88.18,87.72,88.13,78209.0,78.8339,79.103,78.6904,79.0582,78209.0
2015-10-14 10:30:00,88.13,88.13,87.76,87.89,64288.0,79.0582,79.0582,78.7263,78.8429,64288.0
2015-10-14 10:40:00,87.86,87.9,86.78,87.07,148328.0,78.816,78.8518,77.8471,78.1073,148328.0
2015-10-14 10:50:00,87.01,87.5,86.93,87.46,51327.0,78.0535,78.493,77.9817,78.4571,51327.0
2015-10-14 11:00:00,87.46,87.49,86.93,87.1,40330.0,78.4571,78.484,77.9817,78.1342,40330.0
2015-10-14 11:10:00,87.11,87.17,86.67,86.8,51082.0,78.1432,78.197,77.7485,77.8651,51082.0
2015-10-14 11:20:00,86.78,87.03,86.62,86.97,39155.0,77.8471,78.0714,77.7036,78.0176,39155.0
2015-10-14 11:30:00,87.0,87.24,86.73,87.24,45302.0,78.0445,78.2598,77.8023,78.2598,45302.0
2015-10-14 11:40:00,87.23,87.97,87.16,87.87,156805.0,78.2508,78.9146,78.188,78.8249,156805.0
2015-10-14 11:50:00,87.89,88.4,87.85,88.11,100124.0,78.8429,79.3004,78.807,79.0402,100124.0
2015-10-14 12:00:00,88.13,88.29,87.85,88.25,56850.0,79.0582,79.2017,78.807,79.1658,56850.0
2015-10-14 12:10:00,88.23,88.89,88.21,88.84,122112.0,79.1479,79.7399,79.1299,79.6951,122112.0
2015-10-14 12:20:00,88.85,89.52,88.77,89.47,112695.0,79.7041,80.3051,79.6323,80.2602,112695.0
2015-10-14 12:30:00,89.47,89.56,89.01,89.25,42111.0,80.2602,80.341,79.8476,80.0629,42111.0
2015-10-14 12:40:00,89.3,90.0,89.29,89.84,92621.0,80.1077,80.7357,80.0988,80.5921,92621.0
2015-10-14 12:50:00,89.85,90.88,89.71,90.61,163058.0,80.6011,81.5251,80.4755,81.2829,163058.0
2015-10-14 13:00:00,90.71,91.42,90.71,91.0,203682.0,81.3726,82.0095,81.3726,81.6327,203682.0
2015-10-14 13:10:00,90.94,91.39,90.7,90.72,99426.0,81.5789,81.9826,81.3636,81.3816,99426.0
2015-10-14 13:20:00,90.7,90.92,90.41,90.46,119314.0,81.3636,81.561,81.1035,81.1483,119314.0
2015-10-14 13:30:00,90.46,90.75,90.18,90.59,77603.0,81.1483,81.4085,80.8971,81.2649,77603.0
2015-10-14 13:40:00,90.57,90.92,90.57,90.68,67675.0,81.247,81.561,81.247,81.3457,67675.0
2015-10-14 13:50:00,90.7,90.77,90.4,90.64,34483.0,81.3636,81.4264,81.0945,81.3098,34483.0
2015-10-14 14:00:00,90.63,90.89,90.16,90.3,59650.0,81.3008,81.5341,80.8792,81.0048,59650.0
2015-10-14 14:10:00,90.28,90.69,90.17,90.5,82712.0,80.9869,81.3547,80.8882,81.1842,82712.0
2015-10-14 14:20:00,90.48,90.86,90.47,90.67,116420.0,81.1663,81.5072,81.1573,81.3367,116420.0
2015-10-14 14:30:00,90.66,91.07,90.5,91.04,89629.0,81.3277,81.6955,81.1842,81.6686,89629.0
2015-10-14 14:40:00,91.03,91.22,90.69,90.88,69352.0,81.6597,81.8301,81.3547,81.5251,69352.0
2015-10-14 14:50:00,90.88,90.99,90.74,90.89,123344.0,81.5251,81.6238,81.3995,81.5341,123344.0
2015-10-14 15:00:00,90.88,91.16,90.71,90.96,64087.0,81.5251,81.7763,81.3726,81.5969,64087.0
2015-10-14 15:10:00,90.96,91.11,90.82,90.97,103344.0,81.5969,81.7314,81.4713,81.6058,103344.0
2015-10-14 15:20:00,90.97,91.89,90.93,91.85,172356.0,81.6058,82.4311,81.5699,82.3952,172356.0
2015-10-14 15:30:00,91.93,92.31,91.24,91.24,309303.0,82.467,82.8079,81.848,81.848,309303.0
2015-10-14 15:40:00,91.26,91.5,91.08,91.28,159364.0,81.866,82.0813,81.7045,81.8839,159364.0
2015-10-14 15:50:00,91.44,91.85,91.23,91.52,483868.0,82.0274,82.3952,81.8391,82.0992,483868.0
2015-10-15 09:30:00,92.41,93.5,92.4,93.46,302348.0,82.8976,83.8754,82.8886,83.8395,302348.0
2015-10-15 09:40:00,93.43,93.67,93.07,93.47,317753.0,83.8126,84.0279,83.4897,83.8485,317753.0
2015-10-15 09:50:00,93.48,94.0,93.4,93.98,168819.0,83.8575,84.3239,83.7857,84.306,168819.0
2015-10-15 10:00:00,94.0,94.01,93.5,93.92,139306.0,84.3239,84.3329,83.8754,84.2522,139306.0
2015-10-15 10:10:00,93.92,94.66,93.65,94.56,123359.0,84.2522,84.916,84.01,84.8263,123359.0
2015-10-15 10:20:00,94.57,94.89,94.18,94.21,146038.0,84.8353,85.1223,84.4854,84.5123,146038.0
2015-10-15 10:30:00,94.23,94.57,94.03,94.18,85665.0,84.5303,84.8353,84.3508,84.4854,85665.0
2015-10-15 10:40:00,94.19,94.59,93.89,94.58,118977.0,84.4944,84.8532,84.2253,84.8442,118977.0
2015-10-15 10:50:00,94.62,94.75,94.37,94.54,125423.0,84.8801,84.9967,84.6558,84.8083,125423.0
2015-10-15 11:00:00,94.52,95.16,94.24,95.02,160429.0,84.7904,85.3645,84.5392,85.2389,160429.0
2015-10-15 11:10:00,94.97,95.06,94.17,94.17,110322.0,85.1941,85.2748,84.4764,84.4764,110322.0
2015-10-15 11:20:00,94.2,94.64,94.04,94.64,122741.0,84.5033,84.898,84.3598,84.898,122741.0
2015-10-15 11:30:00,94.61,94.63,93.97,93.99,70145.0,84.8711,84.8891,84.297,84.315,70145.0
2015-10-15 11:40:00,93.99,94.04,93.4,93.53,123472.0,84.315,84.3598,83.7857,83.9023,123472.0
2015-10-15 11:50:00,93.48,93.6,92.75,93.06,117957.0,83.8575,83.9651,83.2026,83.4807,117957.0
2015-10-15 12:00:00,93.04,93.6,93.0,93.54,62513.0,83.4627,83.9651,83.4269,83.9113,62513.0
2015-10-15 12:10:00,93.55,93.71,93.12,93.31,62980.0,83.9203,84.0638,83.5345,83.705,62980.0
2015-10-15 12:20:00,93.34,93.64,93.28,93.5,37393.0,83.7319,84.001,83.678,83.8754,37393.0
2015-10-15 12:30:00,93.51,93.62,93.11,93.37,46159.0,83.8844,83.983,83.5255,83.7588,46159.0
2015-10-15 12:40:00,93.3,93.78,93.07,93.75,66493.0,83.696,84.1266,83.4897,84.0997,66493.0
2015-10-15 12:50:00,93.78,94.12,93.67,93.92,73702.0,84.1266,84.4316,84.0279,84.2522,73702.0
2015-10-15 13:00:00,93.92,94.28,93.84,93.88,63889.0,84.2522,84.5751,84.1804,84.2163,63889.0
2015-10-15 13:10:00,93.84,94.07,93.5,93.85,103952.0,84.1804,84.3867,83.8754,84.1894,103952.0
2015-10-15 13:20:00,93.89,94.53,93.89,94.43,93267.0,84.2253,84.7994,84.2253,84.7097,93267.0
2015-10-15 13:30:00,94.41,94.75,94.32,94.55,153481.0,84.6917,84.9967,84.611,84.8173,153481.0
2015-10-15 13:40:00,94.55,94.6,93.89,94.02,70020.0,84.8173,84.8622,84.2253,84.3419,70020.0
2015-10-15 13:50:00,94.03,94.32,93.93,94.13,61340.0,84.3508,84.611,84.2611,84.4405,61340.0
2015-10-15 14:00:00,94.14,94.22,93.82,94.08,55298.0,84.4495,84.5213,84.1625,84.3957,55298.0
2015-10-15 14:10:00,94.09,94.42,94.07,94.34,47528.0,84.4047,84.7007,84.3867,84.6289,47528.0
2015-10-15 14:20:00,94.33,94.37,94.0,94.14,45960.0,84.62,84.6558,84.3239,84.4495,45960.0
2015-10-15 14:30:00,94.12,94.4,93.99,94.24,44200.0,84.4316,84.6828,84.315,84.5392,44200.0
2015-10-15 14:40:00,94.28,94.49,94.04,94.22,65819.0,84.5751,84.7635,84.3598,84.5213,65819.0
2015-10-15 14:50:00,94.29,94.4,93.78,93.78,72792.0,84.5841,84.6828,84.1266,84.1266,72792.0
2015-10-15 15:00:00,93.81,94.12,93.81,94.05,106047.0,84.1535,84.4316,84.1535,84.3688,106047.0
2015-10-15 15:10:00,94.05,94.2,93.98,94.16,88033.0,84.3688,84.5033,84.306,84.4675,88033.0
2015-10-15 15:20:00,94.16,94.34,94.0,94.12,106156.0,84.4675,84.6289,84.3239,84.4316,106156.0
2015-10-15 15:30:00,94.12,94.16,93.93,94.01,110606.0,84.4316,84.4675,84.2611,84.3329,110606.0
2015-10-15 15:40:00,94.01,94.16,93.95,94.16,126683.0,84.3329,84.4675,84.2791,84.4675,126683.0
2015-10-15 15:50:00,94.16,94.25,93.94,94.1,257316.0,84.4675,84.5482,84.2701,84.4136,257316.0
2015-10-16 09:30:00,93.93,94.18,93.27,93.38,89975.0,84.2611,84.4854,83.6691,83.7678,89975.0
2015-10-16 09:40:00,93.43,93.47,92.8,92.89,61768.0,83.8126,83.8485,83.2475,83.3282,61768.0
2015-10-16 09:50:00,92.89,93.03,92.57,92.61,59372.0,83.3282,83.4538,83.0411,83.077,59372.0
2015-10-16 10:00:00,92.63,93.19,92.61,93.1,53514.0,83.095,83.5973,83.077,83.5166,53514.0
2015-10-16 10:10:00,93.1,93.43,93.02,93.03,31491.0,83.5166,83.8126,83.4448,83.4538,31491.0
2015-10-16 10:20:00,93.06,93.57,93.02,93.56,32079.0,83.4807,83.9382,83.4448,83.9292,32079.0
2015-10-16 10:30:00,93.56,93.56,93.09,93.22,45835.0,83.9292,83.9292,83.5076,83.6242,45835.0
2015-10-16 10:40:00,93.23,93.23,92.97,93.03,54113.0,83.6332,83.6332,83.4,83.4538,54113.0
2015-10-16 10:50:00,93.02,93.2,92.83,93.17,44649.0,83.4448,83.6063,83.2744,83.5794,44649.0
2015-10-16 11:00:00,93.15,93.51,93.15,93.48,27883.0,83.5614,83.8844,83.5614,83.8575,27883.0
2015-10-16 11:10:00,93.49,93.73,93.45,93.58,32709.0,83.8664,84.0817,83.8305,83.9472,32709.0
2015-10-16 11:20:00,93.55,93.7,93.41,93.41,32399.0,83.9203,84.0548,83.7947,83.7947,32399.0
2015-10-16 11:30:00,93.47,93.59,93.07,93.2,26626.0,83.8485,83.9561,83.4897,83.6063,26626.0
2015-10-16 11:40:00,93.2,93.28,93.09,93.26,19743.0,83.6063,83.678,83.5076,83.6601,19743.0
2015-10-16 11:50:00,93.23,93.38,93.19,93.28,13084.0,83.6332,83.7678,83.5973,83.678,13084.0
2015-10-16 12:00:00,93.34,93.37,93.16,93.21,16491.0,83.7319,83.7588,83.5704,83.6152,16491.0
2015-10-16 12:10:00,93.2,93.3,93.09,93.22,25474.0,83.6063,83.696,83.5076,83.6242,25474.0
2015-10-16 12:20:00,93.2,93.38,93.06,93.2,24450.0,83.6063,83.7678,83.4807,83.6063,24450.0
2015-10-16 12:30:00,93.14,93.37,93.14,93.27,24234.0,83.5525,83.7588,83.5525,83.6691,24234.0
2015-10-16 12:40:00,93.27,93.37,93.1,93.3,33113.0,83.6691,83.7588,83.5166,83.696,33113.0
2015-10-16 12:50:00,93.33,93.49,93.23,93.43,20499.0,83.7229,83.8664,83.6332,83.8126,20499.0
2015-10-16 13:00:00,93.44,93.51,93.21,93.45,22283.0,83.8216,83.8844,83.6152,83.8305,22283.0
2015-10-16 13:10:00,93.45,93.64,93.43,93.53,36252.0,83.8305,84.001,83.8126,83.9023,36252.0
2015-10-16 13:20:00,93.53,93.53,93.27,93.3,20030.0,83.9023,83.9023,83.6691,83.696,20030.0
2015-10-16 13:30:00,93.3,93.39,93.22,93.29,69206.0,83.696,83.7767,83.6242,83.687,69206.0
2015-10-16 13:40:00,93.3,93.36,92.98,93.02,57928.0,83.696,83.7498,83.4089,83.4448,57928.0
2015-10-16 13:50:00,93.02,93.02,92.76,92.97,52751.0,83.4448,83.4448,83.2116,83.4,52751.0
2015-10-16 14:00:00,92.97,92.98,92.6,92.62,40346.0,83.4,83.4089,83.068,83.086,40346.0
2015-10-16 14:10:00,92.62,92.83,92.52,92.57,43176.0,83.086,83.2744,82.9963,83.0411,43176.0
2015-10-16 14:20:00,92.62,92.68,92.44,92.6,45212.0,83.086,83.1398,82.9245,83.068,45212.0
2015-10-16 14:30:00,92.61,92.84,92.52,92.83,45311.0,83.077,83.2833,82.9963,83.2744,45311.0
2015-10-16 14:40:00,92.82,92.88,92.5,92.53,86254.0,83.2654,83.3192,82.9783,83.0052,86254.0
2015-10-16 14:50:00,92.53,92.7,92.51,92.56,58635.0,83.0052,83.1577,82.9873,83.0322,58635.0
2015-10-16 15:00:00,92.58,92.68,92.51,92.58,55480.0,83.0501,83.1398,82.9873,83.0501,55480.0
2015-10-16 15:10:00,92.6,92.79,92.59,92.79,44406.0,83.068,83.2385,83.0591,83.2385,44406.0
2015-10-16 15:20:00,92.81,92.99,92.78,92.95,40755.0,83.2564,83.4179,83.2295,83.382,40755.0
2015-10-16 15:30:00,92.93,93.15,92.93,92.98,43228.0,83.3641,83.5614,83.3641,83.4089,43228.0
2015-10-16 15:40:00,92.97,93.15,92.9,93.1,95945.0,83.4,83.5614,83.3372,83.5166,95945.0
2015-10-16 15:50:00,93.11,93.31,93.04,93.17,217207.0,83.5255,83.705,83.4627,83.5794,217207.0
2015-10-19 09:30:00,93.52,93.75,93.0,93.27,87968.0,83.8933,84.0997,83.4269,83.6691,87968.0
2015-10-19 09:40:00,93.29,93.87,92.89,93.84,58801.0,83.687,84.2073,83.3282,84.1804,58801.0
2015-10-19 09:50:00,93.88,94.02,93.53,94.0,73895.0,84.2163,84.3419,83.9023,84.3239,73895.0
2015-10-19 10:00:00,94.02,94.08,93.63,93.9,54250.0,84.3419,84.3957,83.992,84.2342,54250.0
2015-10-19 10:10:00,93.93,94.19,93.63,94.13,57724.0,84.2611,84.4944,83.992,84.4405,57724.0
2015-10-19 10:20:00,94.09,94.15,93.75,93.84,36606.0,84.4047,84.4585,84.0997,84.1804,36606.0
2015-10-19 10:30:00,93.85,93.85,93.13,93.24,66716.0,84.1894,84.1894,83.5435,83.6422,66716.0
2015-10-19 10:40:00,93.26,93.48,93.22,93.37,51285.0,83.6601,83.8575,83.6242,83.7588,51285.0
2015-10-19 10:50:00,93.39,93.75,93.34,93.75,67684.0,83.7767,84.0997,83.7319,84.0997,67684.0
2015-10-19 11:00:00,93.76,93.82,93.32,93.76,38414.0,84.1086,84.1625,83.7139,84.1086,38414.0
2015-10-19 11:10:00,93.79,94.0,93.72,93.99,36831.0,84.1355,84.3239,84.0728,84.315,36831.0
2015-10-19 11:20:00,93.98,94.03,93.79,93.88,25370.0,84.306,84.3508,84.1355,84.2163,25370.0
2015-10-19 11:30:00,93.88,93.95,93.67,93.88,30867.0,84.2163,84.2791,84.0279,84.2163,30867.0
2015-10-19 11:40:00,93.86,93.99,93.76,93.85,20796.0,84.1983,84.315,84.1086,84.1894,20796.0
2015-10-19 11:50:00,93.87,94.04,93.86,93.98,27026.0,84.2073,84.3598,84.1983,84.306,27026.0
2015-10-19 12:00:00,93.99,94.05,93.71,93.92,35218.0,84.315,84.3688,84.0638,84.2522,35218.0
2015-10-19 12:10:00,93.89,94.02,93.79,93.84,42957.0,84.2253,84.3419,84.1355,84.1804,42957.0
2015-10-19 12:20:00,93.84,93.84,93.49,93.66,18717.0,84.1804,84.1804,83.8664,84.0189,18717.0
2015-10-19 12:30:00,93.6,93.69,93.36,93.36,37333.0,83.9651,84.0458,83.7498,83.7498,37333.0
2015-10-19 12:40:00,93.37,93.64,93.37,93.44,15712.0,83.7588,84.001,83.7588,83.8216,15712.0
2015-10-19 12:50:00,93.39,93.42,93.1,93.1,13916.0,83.7767,83.8036,83.5166,83.5166,13916.0
2015-10-19 13:00:00,93.17,93.27,92.83,93.04,19482.0,83.5794,83.6691,83.2744,83.4627,19482.0
2015-10-19 13:10:00,93.09,93.15,92.86,92.92,27624.0,83.5076,83.5614,83.3013,83.3551,27624.0
2015-10-19 13:20:00,92.91,93.0,92.77,92.82,30918.0,83.3461,83.4269,83.2205,83.2654,30918.0
2015-10-19 13:30:00,92.8,92.93,92.63,92.84,30231.0,83.2475,83.3641,83.095,83.2833,30231.0
2015-10-19 13:40:00,92.81,93.0,92.78,92.87,53917.0,83.2564,83.4269,83.2295,83.3102,53917.0
2015-10-19 13:50:00,92.87,93.03,92.73,92.84,38269.0,83.3102,83.4538,83.1847,83.2833,38269.0
2015-10-19 14:00:00,92.87,92.88,92.56,92.76,24197.0,83.3102,83.3192,83.0322,83.2116,24197.0
2015-10-19 14:10:00,92.89,92.9,92.55,92.65,30452.0,83.3282,83.3372,83.0232,83.1129,30452.0
2015-10-19 14:20:00,92.63,92.71,92.21,92.3,47698.0,83.095,83.1667,82.7182,82.7989,47698.0
2015-10-19 14:30:00,92.3,92.83,92.27,92.7,26249.0,82.7989,83.2744,82.772,83.1577,26249.0
2015-10-19 14:40:00,92.7,93.17,92.7,93.13,35991.0,83.1577,83.5794,83.1577,83.5435,35991.0
2015-10-19 14:50:00,93.12,93.22,93.04,93.19,30360.0,83.5345,83.6242,83.4627,83.5973,30360.0
2015-10-19 15:00:00,93.2,93.29,93.09,93.17,39475.0,83.6063,83.687,83.5076,83.5794,39475.0
2015-10-19 15:10:00,93.17,93.19,93.02,93.07,35242.0,83.5794,83.5973,83.4448,83.4897,35242.0
2015-10-19 15:20:00,93.06,93.47,93.06,93.17,48917.0,83.4807,83.8485,83.4807,83.5794,48917.0
2015-10-19 15:30:00,93.19,93.4,93.13,93.32,58473.0,83.5973,83.7857,83.5435,83.7139,58473.0
2015-10-19 15:40:00,93.32,93.4,93.17,93.36,64399.0,83.7139,83.7857,83.5794,83.7498,64399.0
2015-10-19 15:50:00,93.38,93.45,93.19,93.41,154916.0,83.7678,83.8305,83.5973,83.7947,154916.0
2015-10-20 09:30:00,93.39,93.39,92.5,92.54,77788.0,83.7767,83.7767,82.9783,83.0142,77788.0
2015-10-20 09:40:00,92.52,92.64,92.32,92.51,95617.0,82.9963,83.1039,82.8169,82.9873,95617.0
2015-10-20 09:50:00,92.52,92.56,92.27,92.33,35131.0,82.9963,83.0322,82.772,82.8258,35131.0
2015-10-20 10:00:00,92.32,92.62,92.18,92.61,44215.0,82.8169,83.086,82.6913,83.077,44215.0
2015-10-20 10:10:00,92.57,92.97,92.55,92.89,36146.0,83.0411,83.4,83.0232,83.3282,36146.0
2015-10-20 10:20:00,92.85,92.97,92.69,92.78,59074.0,83.2923,83.4,83.1488,83.2295,59074.0
2015-10-20 10:30:00,92.81,93.08,92.79,92.91,25731.0,83.2564,83.4986,83.2385,83.3461,25731.0
2015-10-20 10:40:00,92.99,93.01,92.54,92.54,36535.0,83.4179,83.4358,83.0142,83.0142,36535.0
2015-10-20 10:50:00,92.61,92.68,92.43,92.66,17381.0,83.077,83.1398,82.9155,83.1219,17381.0
2015-10-20 11:00:00,92.67,92.67,92.32,92.44,25193.0,83.1308,83.1308,82.8169,82.9245,25193.0
2015-10-20 11:10:00,92.44,92.58,92.23,92.58,31468.0,82.9245,83.0501,82.7361,83.0501,31468.0
2015-10-20 11:20:00,92.54,92.75,92.4,92.69,34737.0,83.0142,83.2026,82.8886,83.1488,34737.0
2015-10-20 11:30:00,92.67,92.72,92.27,92.38,21469.0,83.1308,83.1757,82.772,82.8707,21469.0
2015-10-20 11:40:00,92.34,92.41,92.08,92.33,32858.0,82.8348,82.8976,82.6016,82.8258,32858.0
2015-10-20 11:50:00,92.3,92.39,92.03,92.29,35070.0,82.7989,82.8797,82.5567,82.79,35070.0
2015-10-20 12:00:00,92.32,92.32,92.03,92.03,21041.0,82.8169,82.8169,82.5567,82.5567,21041.0
2015-10-20 12:10:00,92.04,92.25,92.02,92.11,48624.0,82.5657,82.7541,82.5477,82.6285,48624.0
2015-10-20 12:20:00,92.12,92.3,92.04,92.05,30002.0,82.6375,82.7989,82.5657,82.5747,30002.0
2015-10-20 12:30:00,92.1,92.17,92.03,92.17,19380.0,82.6195,82.6823,82.5567,82.6823,19380.0
2015-10-20 12:40:00,92.18,92.33,92.13,92.13,18498.0,82.6913,82.8258,82.6464,82.6464,18498.0
2015-10-20 12:50:00,92.14,92.35,92.1,92.32,8708.0,82.6554,82.8438,82.6195,82.8169,8708.0
2015-10-20 13:00:00,92.32,92.32,92.07,92.08,26727.0,82.8169,82.8169,82.5926,82.6016,26727.0
2015-10-20 13:10:00,92.11,92.35,92.09,92.19,12218.0,82.6285,82.8438,82.6105,82.7002,12218.0
2015-10-20 13:20:00,92.17,92.29,91.73,91.83,37507.0,82.6823,82.79,82.2876,82.3773,37507.0
2015-10-20 13:30:00,91.84,91.9,91.65,91.81,30405.0,82.3863,82.4401,82.2158,82.3594,30405.0
2015-10-20 13:40:00,91.81,91.86,91.61,91.74,29675.0,82.3594,82.4042,82.1799,82.2966,29675.0
2015-10-20 13:50:00,91.74,91.8,91.62,91.74,19995.0,82.2966,82.3504,82.1889,82.2966,19995.0
2015-10-20 14:00:00,91.69,91.81,91.63,91.81,33791.0,82.2517,82.3594,82.1979,82.3594,33791.0
2015-10-20 14:10:00,91.81,92.03,91.77,91.89,38340.0,82.3594,82.5567,82.3235,82.4311,38340.0
2015-10-20 14:20:00,91.85,91.96,91.72,91.9,74541.0,82.3952,82.4939,82.2786,82.4401,74541.0
2015-10-20 14:30:00,91.9,92.52,91.88,92.31,57872.0,82.4401,82.9963,82.4222,82.8079,57872.0
2015-10-20 14:40:00,92.3,92.38,91.99,92.02,49734.0,82.7989,82.8707,82.5208,82.5477,49734.0
2015-10-20 14:50:00,92.0,92.29,91.94,92.1,59676.0,82.5298,82.79,82.476,82.6195,59676.0
2015-10-20 15:00:00,92.14,92.21,92.04,92.19,38761.0,82.6554,82.7182,82.5657,82.7002,38761.0
2015-10-20 15:10:00,92.21,92.36,92.01,92.01,53835.0,82.7182,82.8527,82.5388,82.5388,53835.0
2015-10-20 15:20:00,92.02,92.16,91.95,92.15,72082.0,82.5477,82.6733,82.485,82.6644,72082.0
2015-10-20 15:30:00,92.16,92.31,92.09,92.28,52516.0,82.6733,82.8079,82.6105,82.781,52516.0
2015-10-20 15:40:00,92.28,92.36,91.93,92.04,69349.0,82.781,82.8527,82.467,82.5657,69349.0
2015-10-20 15:50:00,92.04,92.13,91.91,91.99,143715.0,82.5657,82.6464,82.4491,82.5208,143715.0
2015-10-21 09:30:00,92.69,93.0,92.11,92.65,79425.0,83.1488,83.4269,82.6285,83.1129,79425.0
2015-10-21 09:40:00,92.6,92.74,92.27,92.74,28257.0,83.068,83.1936,82.772,83.1936,28257.0
2015-10-21 09:50:00,92.74,92.77,92.0,92.25,35890.0,83.1936,83.2205,82.5298,82.7541,35890.0
2015-10-21 10:00:00,92.26,92.38,91.81,92.38,52520.0,82.763,82.8707,82.3594,82.8707,52520.0
2015-10-21 10:10:00,92.38,92.62,92.01,92.31,30241.0,82.8707,83.086,82.5388,82.8079,30241.0
2015-10-21 10:20:00,92.29,92.32,91.96,92.11,25164.0,82.79,82.8169,82.4939,82.6285,25164.0
2015-10-21 10:30:00,92.02,92.74,92.01,92.49,36447.0,82.5477,83.1936,82.5388,82.9694,36447.0
2015-10-21 10:40:00,92.51,92.92,92.48,92.84,29780.0,82.9873,83.3551,82.9604,83.2833,29780.0
2015-10-21 10:50:00,92.77,93.06,92.74,92.76,33558.0,83.2205,83.4807,83.1936,83.2116,33558.0
2015-10-21 11:00:00,92.79,93.04,92.66,92.7,17714.0,83.2385,83.4627,83.1219,83.1577,17714.0
2015-10-21 11:10:00,92.76,93.01,92.57,92.91,37693.0,83.2116,83.4358,83.0411,83.3461,37693.0
2015-10-21 11:20:00,92.85,93.11,92.79,92.95,50432.0,83.2923,83.5255,83.2385,83.382,50432.0
2015-10-21 11:30:00,92.98,93.18,92.88,93.02,52202.0,83.4089,83.5883,83.3192,83.4448,52202.0
2015-10-21 11:40:00,92.99,93.18,92.87,93.09,17201.0,83.4179,83.5883,83.3102,83.5076,17201.0
2015-10-21 11:50:00,93.05,93.15,92.87,92.92,16466.0,83.4717,83.5614,83.3102,83.3551,16466.0
2015-10-21 12:00:00,92.85,93.12,92.75,93.1,20418.0,83.2923,83.5345,83.2026,83.5166,20418.0
2015-10-21 12:10:00,93.13,93.2,92.88,92.92,46177.0,83.5435,83.6063,83.3192,83.3551,46177.0
2015-10-21 12:20:00,92.93,93.07,92.78,93.01,43175.0,83.3641,83.4897,83.2295,83.4358,43175.0
2015-10-21 12:30:00,93.06,93.5,92.98,93.5,53948.0,83.4807,83.8754,83.4089,83.8754,53948.0
2015-10-21 12:40:00,93.5,93.66,93.35,93.39,30442.0,83.8754,84.0189,83.7408,83.7767,30442.0
2015-10-21 12:50:00,93.43,93.45,93.01,93.01,52586.0,83.8126,83.8305,83.4358,83.4358,52586.0
2015-10-21 13:00:00,93.01,93.01,92.36,92.52,53413.0,83.4358,83.4358,82.8527,82.9963,53413.0
2015-10-21 13:10:00,92.52,92.65,91.95,91.95,45946.0,82.9963,83.1129,82.485,82.485,45946.0
2015-10-21 13:20:00,91.93,92.21,91.81,91.88,38124.0,82.467,82.7182,82.3594,82.4222,38124.0
2015-10-21 13:30:00,91.85,92.29,91.76,92.21,30992.0,82.3952,82.79,82.3145,82.7182,30992.0
2015-10-21 13:40:00,92.22,92.56,92.19,92.34,23639.0,82.7272,83.0322,82.7002,82.8348,23639.0
2015-10-21 13:50:00,92.32,92.61,92.24,92.27,22808.0,82.8169,83.077,82.7451,82.772,22808.0
2015-10-21 14:00:00,92.23,92.39,92.16,92.18,26392.0,82.7361,82.8797,82.6733,82.6913,26392.0
2015-10-21 14:10:00,92.2,92.2,91.96,92.13,38447.0,82.7092,82.7092,82.4939,82.6464,38447.0
2015-10-21 14:20:00,92.12,92.28,91.97,92.15,45177.0,82.6375,82.781,82.5029,82.6644,45177.0
2015-10-21 14:30:00,92.12,92.6,92.09,92.41,61613.0,82.6375,83.068,82.6105,82.8976,61613.0
2015-10-21 14:40:00,92.4,92.59,92.27,92.27,54113.0,82.8886,83.0591,82.772,82.772,54113.0
2015-10-21 14:50:00,92.29,92.38,92.2,92.25,55313.0,82.79,82.8707,82.7092,82.7541,55313.0
2015-10-21 15:00:00,92.28,92.44,92.26,92.31,66724.0,82.781,82.9245,82.763,82.8079,66724.0
2015-10-21 15:10:00,92.31,92.31,91.88,91.9,48698.0,82.8079,82.8079,82.4222,82.4401,48698.0
2015-10-21 15:20:00,91.89,92.23,91.89,92.14,53429.0,82.4311,82.7361,82.4311,82.6554,53429.0
2015-10-21 15:30:00,92.13,92.15,92.0,92.08,55433.0,82.6464,82.6644,82.5298,82.6016,55433.0
2015-10-21 15:40:00,92.07,92.09,91.47,91.52,189411.0,82.5926,82.6105,82.0544,82.0992,189411.0
2015-10-21 15:50:00,91.52,91.54,91.05,91.25,297467.0,82.0992,82.1172,81.6776,81.857,297467.0
2015-10-22 09:30:00,93.01,95.7,93.01,95.63,590203.0,83.4358,85.8489,83.4358,85.7861,590203.0
2015-10-22 09:40:00,95.53,95.74,94.93,95.22,654491.0,85.6964,85.8848,85.1582,85.4183,654491.0
2015-10-22 09:50:00,95.21,95.66,95.18,95.36,478991.0,85.4094,85.8131,85.3825,85.5439,478991.0
2015-10-22 10:00:00,95.37,95.83,94.92,94.94,224444.0,85.5529,85.9656,85.1492,85.1672,224444.0
2015-10-22 10:10:00,94.96,95.07,94.85,95.03,123236.0,85.1851,85.2838,85.0864,85.2479,123236.0
2015-10-22 10:20:00,95.03,95.14,94.07,94.34,186008.0,85.2479,85.3466,84.3867,84.6289,186008.0
2015-10-22 10:30:00,94.37,95.04,94.33,94.73,184833.0,84.6558,85.2569,84.62,84.9788,184833.0
2015-10-22 10:40:00,94.73,95.31,94.73,95.28,257968.0,84.9788,85.4991,84.9788,85.4722,257968.0
2015-10-22 10:50:00,95.29,95.3,95.0,95.22,198878.0,85.4811,85.4901,85.221,85.4183,198878.0
2015-10-22 11:00:00,95.22,95.45,95.0,95.22,139134.0,85.4183,85.6247,85.221,85.4183,139134.0
2015-10-22 11:10:00,95.19,95.23,94.96,94.98,97939.0,85.3914,85.4273,85.1851,85.2031,97939.0
2015-10-22 11:20:00,94.99,95.07,94.96,95.0,84216.0,85.212,85.2838,85.1851,85.221,84216.0
2015-10-22 11:30:00,95.0,95.1,94.94,95.09,86220.0,85.221,85.3107,85.1672,85.3017,86220.0
2015-10-22 11:40:00,95.11,95.73,95.03,95.43,125942.0,85.3197,85.8758,85.2479,85.6067,125942.0
2015-10-22 11:50:00,95.47,95.47,95.14,95.33,84691.0,85.6426,85.6426,85.3466,85.517,84691.0
2015-10-22 12:00:00,95.34,95.42,95.12,95.16,72940.0,85.526,85.5978,85.3286,85.3645,72940.0
2015-10-22 12:10:00,95.15,95.26,95.06,95.09,75377.0,85.3556,85.4542,85.2748,85.3017,75377.0
2015-10-22 12:20:00,95.11,95.32,95.06,95.17,55563.0,85.3197,85.5081,85.2748,85.3735,55563.0
2015-10-22 12:30:00,95.23,95.7,95.18,95.5,86420.0,85.4273,85.8489,85.3825,85.6695,86420.0
2015-10-22 12:40:00,95.49,95.78,95.46,95.77,97936.0,85.6606,85.9207,85.6336,85.9117,97936.0
2015-10-22 12:50:00,95.73,95.8,95.41,95.74,297857.0,85.8758,85.9386,85.5888,85.8848,297857.0
2015-10-22 13:00:00,95.75,95.79,95.37,95.62,132520.0,85.8938,85.9297,85.5529,85.7772,132520.0
2015-10-22 13:10:00,95.6,96.19,95.6,96.05,149457.0,85.7592,86.2885,85.7592,86.1629,149457.0
2015-10-22 13:20:00,96.04,96.63,96.0,96.45,237735.0,86.1539,86.6832,86.1181,86.5217,237735.0
2015-10-22 13:30:00,96.47,96.65,96.34,96.39,129494.0,86.5397,86.7011,86.4231,86.4679,129494.0
2015-10-22 13:40:00,96.42,96.42,95.63,96.0,145678.0,86.4948,86.4948,85.7861,86.1181,145678.0
2015-10-22 13:50:00,95.99,96.02,95.36,95.37,93942.0,86.1091,86.136,85.5439,85.5529,93942.0
2015-10-22 14:00:00,95.38,95.58,95.3,95.33,102803.0,85.5619,85.7413,85.4901,85.517,102803.0
2015-10-22 14:10:00,95.32,95.63,95.27,95.5,97489.0,85.5081,85.7861,85.4632,85.6695,97489.0
2015-10-22 14:20:00,95.51,95.97,95.49,95.87,95896.0,85.6785,86.0911,85.6606,86.0014,95896.0
2015-10-22 14:30:00,95.89,96.3,95.78,96.29,125694.0,86.0194,86.3872,85.9207,86.3782,125694.0
2015-10-22 14:40:00,96.3,96.58,96.27,96.42,201693.0,86.3872,86.6384,86.3603,86.4948,201693.0
2015-10-22 14:50:00,96.41,97.0,96.38,96.69,214193.0,86.4859,87.0151,86.4589,86.737,214193.0
2015-10-22 15:00:00,96.73,97.1,96.72,96.85,157919.0,86.7729,87.1048,86.7639,86.8806,157919.0
2015-10-22 15:10:00,96.86,97.18,96.84,97.14,228187.0,86.8895,87.1766,86.8716,87.1407,228187.0
2015-10-22 15:20:00,97.14,97.25,97.12,97.25,200841.0,87.1407,87.2394,87.1228,87.2394,200841.0
2015-10-22 15:30:00,97.25,97.69,97.16,97.63,225951.0,87.2394,87.6341,87.1586,87.5803,225951.0
2015-10-22 15:40:00,97.64,97.92,97.33,97.76,295356.0,87.5892,87.8404,87.3111,87.6969,295356.0
2015-10-22 15:50:00,97.78,98.09,97.78,97.93,498632.0,87.7148,87.9929,87.7148,87.8494,498632.0
2015-10-23 09:30:00,96.95,97.69,94.72,95.7,832252.0,86.9703,87.6341,84.9698,85.8489,832252.0
2015-10-23 09:40:00,95.59,96.0,94.84,95.48,405855.0,85.7503,86.1181,85.0775,85.6516,405855.0
2015-10-23 09:50:00,95.46,95.58,93.69,94.57,395837.0,85.6336,85.7413,84.0458,84.8353,395837.0
2015-10-23 10:00:00,94.66,95.27,94.65,95.0,308992.0,84.916,85.4632,84.907,85.221,308992.0
2015-10-23 10:10:00,95.01,95.1,94.36,94.82,210318.0,85.23,85.3107,84.6469,85.0595,210318.0
2015-10-23 10:20:00,94.8,95.29,94.57,94.97,177124.0,85.0416,85.4811,84.8353,85.1941,177124.0
2015-10-23 10:30:00,94.9,96.0,94.89,95.93,171388.0,85.1313,86.1181,85.1223,86.0553,171388.0
2015-10-23 10:40:00,95.93,95.96,95.0,95.14,137136.0,86.0553,86.0822,85.221,85.3466,137136.0
2015-10-23 10:50:00,95.15,95.34,94.83,95.09,68252.0,85.3556,85.526,85.0685,85.3017,68252.0
2015-10-23 11:00:00,95.15,95.65,95.02,95.58,100086.0,85.3556,85.8041,85.2389,85.7413,100086.0
2015-10-23 11:10:00,95.57,95.92,95.25,95.69,133374.0,85.7323,86.0463,85.4453,85.84,133374.0
2015-10-23 11:20:00,95.66,96.26,95.57,96.1,110422.0,85.8131,86.3513,85.7323,86.2078,110422.0
2015-10-23 11:30:00,96.09,96.24,95.81,96.06,67792.0,86.1988,86.3334,85.9476,86.1719,67792.0
2015-10-23 11:40:00,96.03,96.37,95.77,95.88,72687.0,86.145,86.45,85.9117,86.0104,72687.0
2015-10-23 11:50:00,95.88,96.29,95.76,95.94,57138.0,86.0104,86.3782,85.9028,86.0642,57138.0
2015-10-23 12:00:00,95.8,96.17,95.6,96.15,74137.0,85.9386,86.2706,85.7592,86.2526,74137.0
2015-10-23 12:10:00,96.15,96.7,96.02,96.56,87447.0,86.2526,86.746,86.136,86.6204,87447.0
2015-10-23 12:20:00,96.55,96.81,96.52,96.52,44569.0,86.6114,86.8447,86.5845,86.5845,44569.0
2015-10-23 12:30:00,96.59,96.61,96.19,96.19,81227.0,86.6473,86.6653,86.2885,86.2885,81227.0
2015-10-23 12:40:00,96.23,96.44,96.08,96.33,47716.0,86.3244,86.5128,86.1898,86.4141,47716.0
2015-10-23 12:50:00,96.33,96.56,96.16,96.45,52372.0,86.4141,86.6204,86.2616,86.5217,52372.0
2015-10-23 13:00:00,96.46,96.48,96.04,96.48,63425.0,86.5307,86.5486,86.1539,86.5486,63425.0
2015-10-23 13:10:00,96.52,96.62,96.33,96.43,87290.0,86.5845,86.6742,86.4141,86.5038,87290.0
2015-10-23 13:20:00,96.47,96.54,96.26,96.28,50285.0,86.5397,86.6025,86.3513,86.3692,50285.0
2015-10-23 13:30:00,96.27,96.55,96.27,96.32,85301.0,86.3603,86.6114,86.3603,86.4051,85301.0
2015-10-23 13:40:00,96.32,96.53,96.2,96.47,97454.0,86.4051,86.5935,86.2975,86.5397,97454.0
2015-10-23 13:50:00,96.46,96.73,96.41,96.44,80475.0,86.5307,86.7729,86.4859,86.5128,80475.0
2015-10-23 14:00:00,96.45,96.63,96.33,96.5,73388.0,86.5217,86.6832,86.4141,86.5666,73388.0
2015-10-23 14:10:00,96.5,96.55,96.26,96.35,52144.0,86.5666,86.6114,86.3513,86.432,52144.0
2015-10-23 14:20:00,96.35,96.43,96.22,96.25,72892.0,86.432,86.5038,86.3154,86.3423,72892.0
2015-10-23 14:30:00,96.27,96.48,96.22,96.44,51848.0,86.3603,86.5486,86.3154,86.5128,51848.0
2015-10-23 14:40:00,96.42,96.5,96.24,96.38,64691.0,86.4948,86.5666,86.3334,86.4589,64691.0
2015-10-23 14:50:00,96.43,96.49,96.27,96.37,52281.0,86.5038,86.5576,86.3603,86.45,52281.0
2015-10-23 15:00:00,96.38,96.49,96.15,96.35,76426.0,86.4589,86.5576,86.2526,86.432,76426.0
2015-10-23 15:10:00,96.35,96.45,96.16,96.23,69825.0,86.432,86.5217,86.2616,86.3244,69825.0
2015-10-23 15:20:00,96.25,96.31,95.94,96.04,80119.0,86.3423,86.3961,86.0642,86.1539,80119.0
2015-10-23 15:30:00,96.04,96.33,95.88,96.3,131247.0,86.1539,86.4141,86.0104,86.3872,131247.0
2015-10-23 15:40:00,96.31,96.37,96.17,96.22,132004.0,86.3961,86.45,86.2706,86.3154,132004.0
2015-10-23 15:50:00,96.24,96.3,95.94,96.07,269505.0,86.3334,86.3872,86.0642,86.1808,269505.0
2015-10-26 09:30:00,94.9,95.26,94.01,94.42,200553.0,85.1313,85.4542,84.3329,84.7007,200553.0
2015-10-26 09:40:00,94.49,94.64,93.0,93.0,149427.0,84.7635,84.898,83.4269,83.4269,149427.0
2015-10-26 09:50:00,93.22,93.59,93.0,93.5,84067.0,83.6242,83.9561,83.4269,83.8754,84067.0
2015-10-26 10:00:00,93.46,93.55,92.69,92.69,69920.0,83.8395,83.9203,83.1488,83.1488,69920.0
2015-10-26 10:10:00,92.69,92.89,91.98,92.02,134217.0,83.1488,83.3282,82.5119,82.5477,134217.0
2015-10-26 10:20:00,91.99,92.7,91.77,92.54,113299.0,82.5208,83.1577,82.3235,83.0142,113299.0
2015-10-26 10:30:00,92.54,92.55,91.89,92.18,75269.0,83.0142,83.0232,82.4311,82.6913,75269.0
2015-10-26 10:40:00,92.11,93.1,92.11,92.9,65652.0,82.6285,83.5166,82.6285,83.3372,65652.0
2015-10-26 10:50:00,92.89,92.95,92.45,92.62,49332.0,83.3282,83.382,82.9335,83.086,49332.0
2015-10-26 11:00:00,92.62,92.75,92.31,92.32,47419.0,83.086,83.2026,82.8079,82.8169,47419.0
2015-10-26 11:10:00,92.32,92.43,92.08,92.16,55548.0,82.8169,82.9155,82.6016,82.6733,55548.0
2015-10-26 11:20:00,92.17,92.46,92.1,92.16,57863.0,82.6823,82.9425,82.6195,82.6733,57863.0
2015-10-26 11:30:00,92.1,92.27,91.93,92.0,80690.0,82.6195,82.772,82.467,82.5298,80690.0
2015-10-26 11:40:00,91.97,92.08,91.85,92.01,54812.0,82.5029,82.6016,82.3952,82.5388,54812.0
2015-10-26 11:50:00,92.07,92.2,91.82,91.9,76588.0,82.5926,82.7092,82.3683,82.4401,76588.0
2015-10-26 12:00:00,91.94,91.96,91.7,91.81,62421.0,82.476,82.4939,82.2607,82.3594,62421.0
2015-10-26 12:10:00,91.76,91.88,91.63,91.75,50033.0,82.3145,82.4222,82.1979,82.3055,50033.0
2015-10-26 12:20:00,91.76,92.0,91.69,91.94,50968.0,82.3145,82.5298,82.2517,82.476,50968.0
2015-10-26 12:30:00,91.95,91.96,91.75,91.78,43342.0,82.485,82.4939,82.3055,82.3324,43342.0
2015-10-26 12:40:00,91.81,91.98,91.72,91.91,35207.0,82.3594,82.5119,82.2786,82.4491,35207.0
2015-10-26 12:50:00,91.92,92.15,91.6,91.8,38427.0,82.458,82.6644,82.171,82.3504,38427.0
2015-10-26 13:00:00,91.75,92.11,91.67,91.99,120758.0,82.3055,82.6285,82.2338,82.5208,120758.0
2015-10-26 13:10:00,92.0,92.08,91.77,92.03,27746.0,82.5298,82.6016,82.3235,82.5567,27746.0
2015-10-26 13:20:00,92.03,92.07,91.85,91.88,34330.0,82.5567,82.5926,82.3952,82.4222,34330.0
2015-10-26 13:30:00,91.88,91.95,91.76,91.94,29709.0,82.4222,82.485,82.3145,82.476,29709.0
2015-10-26 13:40:00,91.97,92.0,91.82,91.9,47608.0,82.5029,82.5298,82.3683,82.4401,47608.0
2015-10-26 13:50:00,91.93,91.99,91.73,91.78,61002.0,82.467,82.5208,82.2876,82.3324,61002.0
2015-10-26 14:00:00,91.79,91.87,91.65,91.84,40784.0,82.3414,82.4132,82.2158,82.3863,40784.0
2015-10-26 14:10:00,91.8,91.8,91.18,91.2,79292.0,82.3504,82.3504,81.7942,81.8122,79292.0
2015-10-26 14:20:00,91.2,91.59,91.11,91.39,48974.0,81.8122,82.162,81.7314,81.9826,48974.0
2015-10-26 14:30:00,91.38,91.76,91.37,91.63,39375.0,81.9736,82.3145,81.9647,82.1979,39375.0
2015-10-26 14:40:00,91.59,91.93,91.48,91.87,37416.0,82.162,82.467,82.0633,82.4132,37416.0
2015-10-26 14:50:00,91.9,91.91,91.6,91.91,35327.0,82.4401,82.4491,82.171,82.4491,35327.0
2015-10-26 15:00:00,91.86,91.86,91.6,91.7,36341.0,82.4042,82.4042,82.171,82.2607,36341.0
2015-10-26 15:10:00,91.7,91.71,91.43,91.55,56700.0,82.2607,82.2697,82.0185,82.1261,56700.0
2015-10-26 15:20:00,91.56,91.65,91.43,91.43,57442.0,82.1351,82.2158,82.0185,82.0185,57442.0
2015-10-26 15:30:00,91.44,92.14,91.44,91.54,320384.0,82.0274,82.6554,82.0274,82.1172,320384.0
2015-10-26 15:40:00,91.52,91.81,91.45,91.64,101966.0,82.0992,82.3594,82.0364,82.2069,101966.0
2015-10-26 15:50:00,91.68,91.72,91.32,91.4,244385.0,82.2427,82.2786,81.9198,81.9916,244385.0
2015-10-27 09:30:00,91.15,92.49,91.0,92.08,148995.0,81.7673,82.9694,81.6327,82.6016,148995.0
2015-10-27 09:40:00,92.1,92.15,91.6,91.71,122490.0,82.6195,82.6644,82.171,82.2697,122490.0
2015-10-27 09:50:00,91.71,92.45,91.47,91.82,185885.0,82.2697,82.9335,82.0544,82.3683,185885.0
2015-10-27 10:00:00,91.71,92.13,91.52,91.82,51804.0,82.2697,82.6464,82.0992,82.3683,51804.0
2015-10-27 10:10:00,91.84,92.07,91.64,91.68,30829.0,82.3863,82.5926,82.2069,82.2427,30829.0
2015-10-27 10:20:00,91.74,91.82,91.39,91.62,69399.0,82.2966,82.3683,81.9826,82.1889,69399.0
2015-10-27 10:30:00,91.65,91.75,91.38,91.72,43174.0,82.2158,82.3055,81.9736,82.2786,43174.0
2015-10-27 10:40:00,91.69,91.74,91.51,91.52,41983.0,82.2517,82.2966,82.0902,82.0992,41983.0
2015-10-27 10:50:00,91.56,91.64,90.85,90.9,80144.0,82.1351,82.2069,81.4982,81.543,80144.0
2015-10-27 11:00:00,90.9,91.27,90.87,91.13,63696.0,81.543,81.8749,81.5161,81.7494,63696.0
2015-10-27 11:10:00,91.12,91.2,90.81,90.84,44878.0,81.7404,81.8122,81.4623,81.4892,44878.0
2015-10-27 11:20:00,90.84,91.11,90.67,90.98,59123.0,81.4892,81.7314,81.3367,81.6148,59123.0
2015-10-27 11:30:00,90.98,91.09,90.89,91.03,48765.0,81.6148,81.7135,81.5341,81.6597,48765.0
2015-10-27 11:40:00,91.03,91.13,90.92,91.12,53206.0,81.6597,81.7494,81.561,81.7404,53206.0
2015-10-27 11:50:00,91.12,91.25,90.87,90.95,47697.0,81.7404,81.857,81.5161,81.5879,47697.0
2015-10-27 12:00:00,90.93,91.06,90.85,91.03,25593.0,81.5699,81.6866,81.4982,81.6597,25593.0
2015-10-27 12:10:00,91.02,91.15,90.91,90.97,189674.0,81.6507,81.7673,81.552,81.6058,189674.0
2015-10-27 12:20:00,91.01,91.1,90.72,90.75,28694.0,81.6417,81.7224,81.3816,81.4085,28694.0
2015-10-27 12:30:00,90.7,90.89,90.61,90.87,30525.0,81.3636,81.5341,81.2829,81.5161,30525.0
2015-10-27 12:40:00,90.86,91.01,90.81,90.98,22840.0,81.5072,81.6417,81.4623,81.6148,22840.0
2015-10-27 12:50:00,90.97,90.98,90.7,90.7,32892.0,81.6058,81.6148,81.3636,81.3636,32892.0
2015-10-27 13:00:00,90.74,90.8,90.25,90.32,46736.0,81.3995,81.4533,80.9599,81.0227,46736.0
2015-10-27 13:10:00,90.29,90.37,90.08,90.24,66732.0,80.9958,81.0676,80.8074,80.951,66732.0
2015-10-27 13:20:00,90.23,90.3,89.85,89.97,63381.0,80.942,81.0048,80.6011,80.7088,63381.0
2015-10-27 13:30:00,89.98,90.04,89.72,89.78,47545.0,80.7177,80.7716,80.4845,80.5383,47545.0
2015-10-27 13:40:00,89.79,89.84,89.21,89.27,128952.0,80.5473,80.5921,80.027,80.0808,128952.0
2015-10-27 13:50:00,89.23,89.74,89.18,89.53,71633.0,80.0449,80.5024,80.0001,80.3141,71633.0
2015-10-27 14:00:00,89.54,90.08,89.54,89.92,97444.0,80.323,80.8074,80.323,80.6639,97444.0
2015-10-27 14:10:00,89.9,90.06,89.84,89.97,73284.0,80.646,80.7895,80.5921,80.7088,73284.0
2015-10-27 14:20:00,89.97,90.28,89.97,90.08,65958.0,80.7088,80.9869,80.7088,80.8074,65958.0
2015-10-27 14:30:00,90.11,90.3,89.95,90.13,48269.0,80.8344,81.0048,80.6908,80.8523,48269.0
2015-10-27 14:40:00,90.13,90.14,89.94,90.05,72117.0,80.8523,80.8613,80.6819,80.7805,72117.0
2015-10-27 14:50:00,90.03,90.04,89.73,89.95,135841.0,80.7626,80.7716,80.4935,80.6908,135841.0
2015-10-27 15:00:00,89.95,90.19,89.88,90.04,35005.0,80.6908,80.9061,80.628,80.7716,35005.0
2015-10-27 15:10:00,90.03,90.44,90.01,90.31,84376.0,80.7626,81.1304,80.7446,81.0138,84376.0
2015-10-27 15:20:00,90.31,90.43,90.24,90.3,52288.0,81.0138,81.1214,80.951,81.0048,52288.0
2015-10-27 15:30:00,90.29,90.42,90.16,90.16,80843.0,80.9958,81.1124,80.8792,80.8792,80843.0
2015-10-27 15:40:00,90.13,90.26,89.97,90.23,84872.0,80.8523,80.9689,80.7088,80.942,84872.0
2015-10-27 15:50:00,90.24,90.35,90.14,90.34,127495.0,80.951,81.0496,80.8613,81.0407,127495.0
2015-10-28 09:30:00,91.7,92.08,90.61,90.61,168719.0,82.2607,82.6016,81.2829,81.2829,168719.0
2015-10-28 09:40:00,90.67,91.11,90.19,90.97,67604.0,81.3367,81.7314,80.9061,81.6058,67604.0
2015-10-28 09:50:00,90.97,91.08,90.54,91.0,97455.0,81.6058,81.7045,81.2201,81.6327,97455.0
2015-10-28 10:00:00,90.99,91.18,90.82,91.12,29221.0,81.6238,81.7942,81.4713,81.7404,29221.0
2015-10-28 10:10:00,91.12,91.71,91.0,91.39,58850.0,81.7404,82.2697,81.6327,81.9826,58850.0
2015-10-28 10:20:00,91.43,91.47,90.96,91.12,54877.0,82.0185,82.0544,81.5969,81.7404,54877.0
2015-10-28 10:30:00,91.14,91.2,90.94,91.18,67314.0,81.7583,81.8122,81.5789,81.7942,67314.0
2015-10-28 10:40:00,91.18,91.2,90.95,91.03,143516.0,81.7942,81.8122,81.5879,81.6597,143516.0
2015-10-28 10:50:00,91.03,91.11,90.78,91.11,83449.0,81.6597,81.7314,81.4354,81.7314,83449.0
2015-10-28 11:00:00,91.06,91.24,90.93,91.0,88658.0,81.6866,81.848,81.5699,81.6327,88658.0
2015-10-28 11:10:00,91.0,91.16,90.91,91.0,52518.0,81.6327,81.7763,81.552,81.6327,52518.0
2015-10-28 11:20:00,91.04,91.04,90.9,90.9,39000.0,81.6686,81.6686,81.543,81.543,39000.0
2015-10-28 11:30:00,90.9,91.02,90.56,91.0,149948.0,81.543,81.6507,81.238,81.6327,149948.0
2015-10-28 11:40:00,91.0,91.09,90.95,90.96,104878.0,81.6327,81.7135,81.5879,81.5969,104878.0
2015-10-28 11:50:00,90.96,91.09,90.96,91.04,92294.0,81.5969,81.7135,81.5969,81.6686,92294.0
2015-10-28 12:00:00,91.03,91.08,90.59,90.79,221355.0,81.6597,81.7045,81.2649,81.4444,221355.0
2015-10-28 12:10:00,90.77,90.9,90.25,90.9,112921.0,81.4264,81.543,80.9599,81.543,112921.0
2015-10-28 12:20:00,90.9,90.92,90.72,90.9,46529.0,81.543,81.561,81.3816,81.543,46529.0
2015-10-28 12:30:00,90.88,90.92,90.79,90.84,43060.0,81.5251,81.561,81.4444,81.4892,43060.0
2015-10-28 12:40:00,90.81,90.86,89.82,90.24,148992.0,81.4623,81.5072,80.5742,80.951,148992.0
2015-10-28 12:50:00,90.23,90.37,89.78,90.37,322343.0,80.942,81.0676,80.5383,81.0676,322343.0
2015-10-28 13:00:00,90.36,91.37,90.3,91.21,95349.0,81.0586,81.9647,81.0048,81.8211,95349.0
2015-10-28 13:10:00,91.23,91.41,90.55,90.66,82301.0,81.8391,82.0005,81.2291,81.3277,82301.0
2015-10-28 13:20:00,90.65,90.92,90.44,90.88,71072.0,81.3188,81.561,81.1304,81.5251,71072.0
2015-10-28 13:30:00,90.89,91.58,90.47,91.47,91184.0,81.5341,82.153,81.1573,82.0544,91184.0
2015-10-28 13:40:00,91.5,91.6,90.96,91.09,61058.0,82.0813,82.171,81.5969,81.7135,61058.0
2015-10-28 13:50:00,91.16,91.3,90.91,91.12,100845.0,81.7763,81.9019,81.552,81.7404,100845.0
2015-10-28 14:00:00,91.1,91.1,90.08,90.71,80289.0,81.7224,81.7224,80.8074,81.3726,80289.0
2015-10-28 14:10:00,90.61,90.62,89.78,89.91,105536.0,81.2829,81.2919,80.5383,80.6549,105536.0
2015-10-28 14:20:00,89.92,90.62,89.87,90.47,101298.0,80.6639,81.2919,80.6191,81.1573,101298.0
2015-10-28 14:30:00,90.44,90.67,90.08,90.57,56331.0,81.1304,81.3367,80.8074,81.247,56331.0
2015-10-28 14:40:00,90.6,90.73,89.73,89.75,112689.0,81.2739,81.3905,80.4935,80.5114,112689.0
2015-10-28 14:50:00,89.76,90.4,89.72,90.3,108015.0,80.5204,81.0945,80.4845,81.0048,108015.0
2015-10-28 15:00:00,90.26,90.93,90.25,90.88,237449.0,80.9689,81.5699,80.9599,81.5251,237449.0
2015-10-28 15:10:00,90.85,90.9,90.25,90.29,132263.0,81.4982,81.543,80.9599,80.9958,132263.0
2015-10-28 15:20:00,90.23,90.66,90.02,90.65,109730.0,80.942,81.3277,80.7536,81.3188,109730.0
2015-10-28 15:30:00,90.67,91.09,90.67,91.03,167649.0,81.3367,81.7135,81.3367,81.6597,167649.0
2015-10-28 15:40:00,91.04,91.36,90.94,90.98,173067.0,81.6686,81.9557,81.5789,81.6148,173067.0
2015-10-28 15:50:00,90.99,91.17,90.9,90.92,329832.0,81.6238,81.7852,81.543,81.561,329832.0
2015-10-29 09:30:00,74.73,79.32,73.75,79.29,3426958.0,67.0375,71.155,66.1584,71.1281,3426958.0
2015-10-29 09:40:00,79.29,80.96,77.3,77.34,3190478.0,71.1281,72.6262,69.343,69.3789,3190478.0
2015-10-29 09:50:00,77.33,77.68,75.52,75.83,1911557.0,69.3699,69.6839,67.7462,68.0243,1911557.0
2015-10-29 10:00:00,75.74,76.22,74.7,75.08,1717104.0,67.9436,68.3741,67.0106,67.3515,1717104.0
2015-10-29 10:10:00,75.1,76.13,75.0,75.14,1631531.0,67.3694,68.2934,67.2797,67.4053,1631531.0
2015-10-29 10:20:00,75.12,75.4,74.8,74.83,1136971.0,67.3874,67.6386,67.1003,67.1272,1136971.0
2015-10-29 10:30:00,74.84,74.87,74.0,74.15,701802.0,67.1362,67.1631,66.3827,66.5172,701802.0
2015-10-29 10:40:00,74.15,75.18,74.05,74.07,907369.0,66.5172,67.4412,66.4275,66.4455,907369.0
2015-10-29 10:50:00,74.06,74.33,74.0,74.2,865154.0,66.4365,66.6787,66.3827,66.5621,865154.0
2015-10-29 11:00:00,74.2,74.65,74.0,74.39,678470.0,66.5621,66.9658,66.3827,66.7325,678470.0
2015-10-29 11:10:00,74.41,75.5,74.29,75.37,1041041.0,66.7505,67.7283,66.6428,67.6116,1041041.0
2015-10-29 11:20:00,75.37,75.69,74.68,75.06,679061.0,67.6116,67.8987,66.9927,67.3336,679061.0
2015-10-29 11:30:00,75.06,75.13,74.0,74.2,532517.0,67.3336,67.3963,66.3827,66.5621,532517.0
2015-10-29 11:40:00,74.2,74.68,74.0,74.06,494457.0,66.5621,66.9927,66.3827,66.4365,494457.0
2015-10-29 11:50:00,74.05,74.38,73.8,74.22,902229.0,66.4275,66.7236,66.2033,66.58,902229.0
2015-10-29 12:00:00,74.24,74.81,74.1,74.68,807475.0,66.598,67.1093,66.4724,66.9927,807475.0
2015-10-29 12:10:00,74.68,74.82,74.23,74.34,497563.0,66.9927,67.1183,66.589,66.6877,497563.0
2015-10-29 12:20:00,74.34,74.56,74.29,74.39,359690.0,66.6877,66.885,66.6428,66.7325,359690.0
2015-10-29 12:30:00,74.4,74.61,74.39,74.55,355568.0,66.7415,66.9299,66.7325,66.8761,355568.0
2015-10-29 12:40:00,74.55,74.71,74.02,74.13,680709.0,66.8761,67.0196,66.4006,66.4993,680709.0
2015-10-29 12:50:00,74.19,74.29,73.34,73.8,486858.0,66.5531,66.6428,65.7906,66.2033,486858.0
2015-10-29 13:00:00,73.78,73.94,73.38,73.67,354950.0,66.1853,66.3288,65.8265,66.0866,354950.0
2015-10-29 13:10:00,73.65,74.08,73.65,73.99,320383.0,66.0687,66.4544,66.0687,66.3737,320383.0
2015-10-29 13:20:00,73.98,74.05,73.74,73.81,330601.0,66.3647,66.4275,66.1494,66.2122,330601.0
2015-10-29 13:30:00,73.81,74.28,73.8,73.97,360907.0,66.2122,66.6338,66.2033,66.3558,360907.0
2015-10-29 13:40:00,73.97,74.38,73.87,74.11,347764.0,66.3558,66.7236,66.266,66.4813,347764.0
2015-10-29 13:50:00,74.11,74.18,73.79,73.98,376347.0,66.4813,66.5441,66.1943,66.3647,376347.0
2015-10-29 14:00:00,73.98,74.0,73.8,73.81,381165.0,66.3647,66.3827,66.2033,66.2122,381165.0
2015-10-29 14:10:00,73.81,73.84,72.53,73.2,784376.0,66.2122,66.2391,65.064,65.665,784376.0
2015-10-29 14:20:00,73.19,73.75,73.12,73.41,424705.0,65.656,66.1584,65.5933,65.8534,424705.0
2015-10-29 14:30:00,73.41,73.41,72.86,73.24,367784.0,65.8534,65.8534,65.36,65.7009,367784.0
2015-10-29 14:40:00,73.25,73.5,72.99,73.13,360524.0,65.7099,65.9341,65.4766,65.6022,360524.0
2015-10-29 14:50:00,73.14,73.2,72.8,72.84,412559.0,65.6112,65.665,65.3062,65.3421,412559.0
2015-10-29 15:00:00,72.85,73.35,72.73,73.28,552477.0,65.351,65.7996,65.2434,65.7368,552477.0
2015-10-29 15:10:00,73.3,73.88,73.13,73.22,608255.0,65.7547,66.275,65.6022,65.683,608255.0
2015-10-29 15:20:00,73.22,73.29,72.85,73.0,599278.0,65.683,65.7458,65.351,65.4856,599278.0
2015-10-29 15:30:00,72.99,73.26,72.88,73.15,476545.0,65.4766,65.7188,65.378,65.6202,476545.0
2015-10-29 15:40:00,73.14,73.23,72.91,72.94,665830.0,65.6112,65.6919,65.4049,65.4318,665830.0
2015-10-29 15:50:00,72.94,73.16,72.86,72.99,1046629.0,65.4318,65.6291,65.36,65.4766,1046629.0
2015-10-30 09:30:00,73.26,74.88,73.1,74.67,830103.0,65.7188,67.1721,65.5753,66.9837,830103.0
2015-10-30 09:40:00,74.66,75.49,74.43,75.07,715221.0,66.9747,67.7193,66.7684,67.3425,715221.0
2015-10-30 09:50:00,75.07,76.08,75.0,75.96,642747.0,67.3425,68.2486,67.2797,68.1409,642747.0
2015-10-30 10:00:00,75.96,76.66,75.72,76.56,534484.0,68.1409,68.7689,67.9256,68.6791,534484.0
2015-10-30 10:10:00,76.54,77.13,76.24,77.0,655043.0,68.6612,69.1905,68.3921,69.0739,655043.0
2015-10-30 10:20:00,76.99,77.73,76.99,77.3,648715.0,69.0649,69.7287,69.0649,69.343,648715.0
2015-10-30 10:30:00,77.3,77.39,76.85,77.27,458114.0,69.343,69.4237,68.9393,69.3161,458114.0
2015-10-30 10:40:00,77.32,77.54,77.08,77.49,270372.0,69.3609,69.5583,69.1456,69.5134,270372.0
2015-10-30 10:50:00,77.49,77.66,76.89,76.97,564534.0,69.5134,69.6659,68.9752,69.0469,564534.0
2015-10-30 11:00:00,76.97,77.05,76.45,76.96,307542.0,69.0469,69.1187,68.5805,69.038,307542.0
2015-10-30 11:10:00,76.96,77.17,76.79,76.85,586523.0,69.038,69.2264,68.8855,68.9393,586523.0
2015-10-30 11:20:00,76.8,77.12,76.5,76.82,299479.0,68.8944,69.1815,68.6253,68.9124,299479.0
2015-10-30 11:30:00,76.83,76.93,76.43,76.77,186200.0,68.9214,69.0111,68.5625,68.8675,186200.0
2015-10-30 11:40:00,76.78,77.14,76.7,76.81,311783.0,68.8765,69.1994,68.8047,68.9034,311783.0
2015-10-30 11:50:00,76.82,76.94,76.42,76.46,309936.0,68.9124,69.02,68.5536,68.5894,309936.0
2015-10-30 12:00:00,76.42,76.55,76.12,76.31,201911.0,68.5536,68.6702,68.2844,68.4549,201911.0
2015-10-30 12:10:00,76.32,76.4,76.17,76.27,141180.0,68.4639,68.5356,68.3293,68.419,141180.0
2015-10-30 12:20:00,76.27,76.31,76.15,76.15,161049.0,68.419,68.4549,68.3114,68.3114,161049.0
2015-10-30 12:30:00,76.15,76.17,76.09,76.15,132622.0,68.3114,68.3293,68.2575,68.3114,132622.0
2015-10-30 12:40:00,76.15,76.15,76.09,76.15,163875.0,68.3114,68.3114,68.2575,68.3114,163875.0
2015-10-30 12:50:00,76.15,76.25,75.97,76.13,325940.0,68.3114,68.4011,68.1499,68.2934,325940.0
2015-10-30 13:00:00,76.13,76.24,76.07,76.24,167905.0,68.2934,68.3921,68.2396,68.3921,167905.0
2015-10-30 13:10:00,76.24,76.5,76.2,76.48,164426.0,68.3921,68.6253,68.3562,68.6074,164426.0
2015-10-30 13:20:00,76.49,76.83,76.46,76.49,194141.0,68.6164,68.9214,68.5894,68.6164,194141.0
2015-10-30 13:30:00,76.48,76.49,76.23,76.34,172946.0,68.6074,68.6164,68.3831,68.4818,172946.0
2015-10-30 13:40:00,76.34,76.42,76.29,76.33,156789.0,68.4818,68.5536,68.4369,68.4728,156789.0
2015-10-30 13:50:00,76.32,76.43,76.32,76.33,137739.0,68.4639,68.5625,68.4639,68.4728,137739.0
2015-10-30 14:00:00,76.33,76.69,76.33,76.64,142655.0,68.4728,68.7958,68.4728,68.7509,142655.0
2015-10-30 14:10:00,76.64,76.78,76.62,76.73,147063.0,68.7509,68.8765,68.733,68.8316,147063.0
2015-10-30 14:20:00,76.72,77.04,76.7,76.98,242516.0,68.8227,69.1097,68.8047,69.0559,242516.0
2015-10-30 14:30:00,76.98,77.19,76.98,77.16,213066.0,69.0559,69.2443,69.0559,69.2174,213066.0
2015-10-30 14:40:00,77.16,77.37,77.15,77.16,244784.0,69.2174,69.4058,69.2084,69.2174,244784.0
2015-10-30 14:50:00,77.15,77.27,77.02,77.22,182962.0,69.2084,69.3161,69.0918,69.2712,182962.0
2015-10-30 15:00:00,77.21,77.21,77.0,77.12,157820.0,69.2622,69.2622,69.0739,69.1815,157820.0
2015-10-30 15:10:00,77.11,77.32,77.08,77.26,202516.0,69.1725,69.3609,69.1456,69.3071,202516.0
2015-10-30 15:20:00,77.27,77.43,77.23,77.42,273275.0,69.3161,69.4596,69.2802,69.4506,273275.0
2015-10-30 15:30:00,77.41,78.35,77.41,78.33,533820.0,69.4417,70.2849,69.4417,70.267,533820.0
2015-10-30 15:40:00,78.33,78.78,78.31,78.69,1025592.0,70.267,70.6706,70.249,70.5899,1025592.0
2015-10-30 15:50:00,78.68,78.77,78.31,78.35,1314917.0,70.5809,70.6617,70.249,70.2849,1314917.0
2015-11-02 09:30:00,77.64,79.05,77.45,78.55,224836.0,69.648,70.9128,69.4775,70.4643,224836.0
2015-11-02 09:40:00,78.51,79.6,78.21,79.51,220243.0,70.4284,71.4062,70.1593,71.3255,220243.0
2015-11-02 09:50:00,79.55,80.13,79.33,79.98,336021.0,71.3614,71.8817,71.164,71.7471,336021.0
2015-11-02 10:00:00,79.98,80.37,79.63,80.37,201311.0,71.7471,72.097,71.4331,72.097,201311.0
2015-11-02 10:10:00,80.34,80.46,79.75,80.25,239416.0,72.07,72.1777,71.5408,71.9893,239416.0
2015-11-02 10:20:00,80.21,80.4,79.85,79.92,165364.0,71.9534,72.1239,71.6305,71.6933,165364.0
2015-11-02 10:30:00,79.92,79.92,79.14,79.29,174632.0,71.6933,71.6933,70.9936,71.1281,174632.0
2015-11-02 10:40:00,79.29,79.42,79.02,79.04,94246.0,71.1281,71.2447,70.8859,70.9039,94246.0
2015-11-02 10:50:00,79.04,79.14,78.42,78.43,139394.0,70.9039,70.9936,70.3477,70.3567,139394.0
2015-11-02 11:00:00,78.46,79.27,78.36,78.93,180857.0,70.3836,71.1102,70.2939,70.8052,180857.0
2015-11-02 11:10:00,78.95,79.0,78.69,78.71,162704.0,70.8231,70.868,70.5899,70.6078,162704.0
2015-11-02 11:20:00,78.71,78.75,78.52,78.65,63981.0,70.6078,70.6437,70.4374,70.554,63981.0
2015-11-02 11:30:00,78.61,78.74,78.39,78.45,71263.0,70.5181,70.6347,70.3208,70.3746,71263.0
2015-11-02 11:40:00,78.47,78.53,78.1,78.31,99322.0,70.3925,70.4464,70.0606,70.249,99322.0
2015-11-02 11:50:00,78.32,78.32,77.8,77.96,169937.0,70.258,70.258,69.7915,69.935,169937.0
2015-11-02 12:00:00,77.95,77.98,77.44,77.55,104238.0,69.9261,69.953,69.4686,69.5672,104238.0
2015-11-02 12:10:00,77.53,77.61,77.13,77.19,203417.0,69.5493,69.6211,69.1905,69.2443,203417.0
2015-11-02 12:20:00,77.19,77.27,76.88,77.06,175481.0,69.2443,69.3161,68.9662,69.1277,175481.0
2015-11-02 12:30:00,77.07,77.35,76.93,77.01,107631.0,69.1367,69.3878,69.0111,69.0828,107631.0
2015-11-02 12:40:00,77.02,77.06,76.71,76.8,136282.0,69.0918,69.1277,68.8137,68.8944,136282.0
2015-11-02 12:50:00,76.76,76.81,76.46,76.6,111918.0,68.8586,68.9034,68.5894,68.715,111918.0
2015-11-02 13:00:00,76.58,76.71,76.5,76.64,145091.0,68.6971,68.8137,68.6253,68.7509,145091.0
2015-11-02 13:10:00,76.63,76.97,76.61,76.64,130780.0,68.7419,69.0469,68.724,68.7509,130780.0
2015-11-02 13:20:00,76.63,76.97,76.63,76.85,95453.0,68.7419,69.0469,68.7419,68.9393,95453.0
2015-11-02 13:30:00,76.87,77.33,76.8,77.13,204198.0,68.9572,69.3699,68.8944,69.1905,204198.0
2015-11-02 13:40:00,77.11,77.57,77.11,77.34,149046.0,69.1725,69.5852,69.1725,69.3789,149046.0
2015-11-02 13:50:00,77.33,77.55,77.2,77.47,83141.0,69.3699,69.5672,69.2533,69.4955,83141.0
2015-11-02 14:00:00,77.47,77.47,77.09,77.12,125072.0,69.4955,69.4955,69.1546,69.1815,125072.0
2015-11-02 14:10:00,77.15,77.4,77.14,77.15,74668.0,69.2084,69.4327,69.1994,69.2084,74668.0
2015-11-02 14:20:00,77.15,77.43,77.12,77.3,105307.0,69.2084,69.4596,69.1815,69.343,105307.0
2015-11-02 14:30:00,77.31,77.35,76.85,76.86,126780.0,69.3519,69.3878,68.9393,68.9483,126780.0
2015-11-02 14:40:00,76.87,76.96,76.75,76.79,89058.0,68.9572,69.038,68.8496,68.8855,89058.0
2015-11-02 14:50:00,76.78,76.81,76.62,76.78,93574.0,68.8765,68.9034,68.733,68.8765,93574.0
2015-11-02 15:00:00,76.8,76.8,76.17,76.19,235273.0,68.8944,68.8944,68.3293,68.3472,235273.0
2015-11-02 15:10:00,76.16,76.41,75.9,76.2,257196.0,68.3203,68.5446,68.0871,68.3562,257196.0
2015-11-02 15:20:00,76.18,76.27,75.9,76.13,153775.0,68.3383,68.419,68.0871,68.2934,153775.0
2015-11-02 15:30:00,76.14,76.37,76.07,76.28,226579.0,68.3024,68.5087,68.2396,68.428,226579.0
2015-11-02 15:40:00,76.29,76.54,76.25,76.48,265351.0,68.4369,68.6612,68.4011,68.6074,265351.0
2015-11-02 15:50:00,76.51,76.65,76.42,76.63,429557.0,68.6343,68.7599,68.5536,68.7419,429557.0
2015-11-03 09:30:00,76.06,77.49,76.06,76.9,196564.0,68.2306,69.5134,68.2306,68.9842,196564.0
2015-11-03 09:40:00,76.78,77.18,76.47,76.47,182501.0,68.8765,69.2353,68.5984,68.5984,182501.0
2015-11-03 09:50:00,76.48,76.95,76.38,76.76,165019.0,68.6074,69.029,68.5177,68.8586,165019.0
2015-11-03 10:00:00,76.74,76.77,76.39,76.67,95832.0,68.8406,68.8675,68.5266,68.7778,95832.0
2015-11-03 10:10:00,76.6,77.02,76.52,76.88,98747.0,68.715,69.0918,68.6433,68.9662,98747.0
2015-11-03 10:20:00,76.88,77.18,76.75,77.12,103990.0,68.9662,69.2353,68.8496,69.1815,103990.0
2015-11-03 10:30:00,77.08,77.25,76.94,76.95,118045.0,69.1456,69.2981,69.02,69.029,118045.0
2015-11-03 10:40:00,76.94,77.25,76.94,77.24,98726.0,69.02,69.2981,69.02,69.2892,98726.0
2015-11-03 10:50:00,77.25,77.7,77.24,77.58,114004.0,69.2981,69.7018,69.2892,69.5942,114004.0
2015-11-03 11:00:00,77.57,77.93,77.57,77.8,154838.0,69.5852,69.9081,69.5852,69.7915,154838.0
2015-11-03 11:10:00,77.82,77.95,77.43,77.93,206602.0,69.8094,69.9261,69.4596,69.9081,206602.0
2015-11-03 11:20:00,77.94,78.41,77.9,78.29,164472.0,69.9171,70.3387,69.8812,70.2311,164472.0
2015-11-03 11:30:00,78.3,78.39,78.14,78.26,84011.0,70.24,70.3208,70.0965,70.2042,84011.0
2015-11-03 11:40:00,78.23,78.28,77.93,78.25,69627.0,70.1772,70.2221,69.9081,70.1952,69627.0
2015-11-03 11:50:00,78.23,78.4,78.09,78.3,68494.0,70.1772,70.3297,70.0517,70.24,68494.0
2015-11-03 12:00:00,78.3,78.89,78.3,78.82,236964.0,70.24,70.7693,70.24,70.7065,236964.0
2015-11-03 12:10:00,78.83,78.93,78.65,78.8,125738.0,70.7155,70.8052,70.554,70.6886,125738.0
2015-11-03 12:20:00,78.83,79.32,78.77,79.28,155250.0,70.7155,71.155,70.6617,71.1192,155250.0
2015-11-03 12:30:00,79.25,79.37,79.18,79.25,99504.0,71.0922,71.1999,71.0295,71.0922,99504.0
2015-11-03 12:40:00,79.27,79.67,79.07,79.66,123324.0,71.1102,71.469,70.9308,71.46,123324.0
2015-11-03 12:50:00,79.67,79.77,79.45,79.74,128670.0,71.469,71.5587,71.2717,71.5318,128670.0
2015-11-03 13:00:00,79.75,79.96,79.63,79.64,98481.0,71.5408,71.7292,71.4331,71.4421,98481.0
2015-11-03 13:10:00,79.64,79.67,79.38,79.46,113130.0,71.4421,71.469,71.2089,71.2806,113130.0
2015-11-03 13:20:00,79.42,79.56,79.27,79.31,78275.0,71.2447,71.3703,71.1102,71.1461,78275.0
2015-11-03 13:30:00,79.3,79.34,79.11,79.34,70646.0,71.1371,71.173,70.9667,71.173,70646.0
2015-11-03 13:40:00,79.41,79.54,79.23,79.37,75074.0,71.2358,71.3524,71.0743,71.1999,75074.0
2015-11-03 13:50:00,79.37,79.43,79.23,79.27,64471.0,71.1999,71.2537,71.0743,71.1102,64471.0
2015-11-03 14:00:00,79.29,79.34,79.15,79.33,83366.0,71.1281,71.173,71.0025,71.164,83366.0
2015-11-03 14:10:00,79.34,79.48,79.27,79.35,93411.0,71.173,71.2986,71.1102,71.182,93411.0
2015-11-03 14:20:00,79.35,79.54,79.28,79.48,72728.0,71.182,71.3524,71.1192,71.2986,72728.0
2015-11-03 14:30:00,79.48,79.53,79.29,79.35,81855.0,71.2986,71.3434,71.1281,71.182,81855.0
2015-11-03 14:40:00,79.35,79.35,79.16,79.27,86499.0,71.182,71.182,71.0115,71.1102,86499.0
2015-11-03 14:50:00,79.23,79.29,79.19,79.22,94897.0,71.0743,71.1281,71.0384,71.0653,94897.0
2015-11-03 15:00:00,79.22,79.26,78.86,78.89,98856.0,71.0653,71.1012,70.7424,70.7693,98856.0
2015-11-03 15:10:00,78.91,78.99,78.83,78.88,73430.0,70.7872,70.859,70.7155,70.7603,73430.0
2015-11-03 15:20:00,78.9,78.92,78.79,78.88,136241.0,70.7783,70.7962,70.6796,70.7603,136241.0
2015-11-03 15:30:00,78.88,78.91,78.79,78.85,156234.0,70.7603,70.7872,70.6796,70.7334,156234.0
2015-11-03 15:40:00,78.85,78.9,78.75,78.8,158538.0,70.7334,70.7783,70.6437,70.6886,158538.0
2015-11-03 15:50:00,78.81,78.81,78.37,78.48,287511.0,70.6975,70.6975,70.3028,70.4015,287511.0
2015-11-04 09:30:00,78.67,79.54,78.55,79.0,218490.0,70.572,71.3524,70.4643,70.868,218490.0
2015-11-04 09:40:00,78.98,79.18,78.6,78.86,169974.0,70.85,71.0295,70.5092,70.7424,169974.0
2015-11-04 09:50:00,78.86,78.94,78.18,78.25,153846.0,70.7424,70.8142,70.1324,70.1952,153846.0
2015-11-04 10:00:00,78.3,78.83,78.15,78.76,200255.0,70.24,70.7155,70.1055,70.6527,200255.0
2015-11-04 10:10:00,78.75,78.76,78.34,78.49,158278.0,70.6437,70.6527,70.2759,70.4105,158278.0
2015-11-04 10:20:00,78.5,78.85,78.49,78.79,155545.0,70.4195,70.7334,70.4105,70.6796,155545.0
2015-11-04 10:30:00,78.8,78.91,78.64,78.75,98318.0,70.6886,70.7872,70.545,70.6437,98318.0
2015-11-04 10:40:00,78.78,78.92,78.64,78.89,109976.0,70.6706,70.7962,70.545,70.7693,109976.0
2015-11-04 10:50:00,78.9,79.33,78.9,79.15,126097.0,70.7783,71.164,70.7783,71.0025,126097.0
2015-11-04 11:00:00,79.16,79.19,78.92,78.92,68023.0,71.0115,71.0384,70.7962,70.7962,68023.0
2015-11-04 11:10:00,78.91,79.43,78.89,79.22,67383.0,70.7872,71.2537,70.7693,71.0653,67383.0
2015-11-04 11:20:00,79.2,79.3,78.81,78.89,61107.0,71.0474,71.1371,70.6975,70.7693,61107.0
2015-11-04 11:30:00,78.97,79.05,78.81,78.95,67488.0,70.8411,70.9128,70.6975,70.8231,67488.0
2015-11-04 11:40:00,79.02,79.02,78.84,79.0,63362.0,70.8859,70.8859,70.7245,70.868,63362.0
2015-11-04 11:50:00,78.99,79.0,78.78,78.96,45937.0,70.859,70.868,70.6706,70.8321,45937.0
2015-11-04 12:00:00,78.96,79.05,78.88,78.98,87385.0,70.8321,70.9128,70.7603,70.85,87385.0
2015-11-04 12:10:00,79.03,79.06,78.91,78.98,58288.0,70.8949,70.9218,70.7872,70.85,58288.0
2015-11-04 12:20:00,79.01,79.19,78.95,79.14,85195.0,70.877,71.0384,70.8231,70.9936,85195.0
2015-11-04 12:30:00,79.13,79.28,78.97,79.07,65160.0,70.9846,71.1192,70.8411,70.9308,65160.0
2015-11-04 12:40:00,79.07,79.16,79.05,79.06,33172.0,70.9308,71.0115,70.9128,70.9218,33172.0
2015-11-04 12:50:00,79.05,79.07,78.92,78.99,43374.0,70.9128,70.9308,70.7962,70.859,43374.0
2015-11-04 13:00:00,79.01,79.03,78.73,78.77,80068.0,70.877,70.8949,70.6258,70.6617,80068.0
2015-11-04 13:10:00,78.77,79.05,78.75,78.95,50737.0,70.6617,70.9128,70.6437,70.8231,50737.0
2015-11-04 13:20:00,78.95,79.19,78.87,79.11,50895.0,70.8231,71.0384,70.7514,70.9667,50895.0
2015-11-04 13:30:00,79.15,79.2,79.04,79.13,35018.0,71.0025,71.0474,70.9039,70.9846,35018.0
2015-11-04 13:40:00,79.13,79.16,78.96,78.98,34236.0,70.9846,71.0115,70.8321,70.85,34236.0
2015-11-04 13:50:00,79.01,79.11,78.94,79.09,36236.0,70.877,70.9667,70.8142,70.9487,36236.0
2015-11-04 14:00:00,79.07,79.34,79.04,79.3,87234.0,70.9308,71.173,70.9039,71.1371,87234.0
2015-11-04 14:10:00,79.29,79.39,79.04,79.38,94634.0,71.1281,71.2178,70.9039,71.2089,94634.0
2015-11-04 14:20:00,79.37,79.45,79.32,79.4,81176.0,71.1999,71.2717,71.155,71.2268,81176.0
2015-11-04 14:30:00,79.4,79.68,79.36,79.57,64372.0,71.2268,71.478,71.1909,71.3793,64372.0
2015-11-04 14:40:00,79.6,79.65,79.35,79.41,60129.0,71.4062,71.4511,71.182,71.2358,60129.0
2015-11-04 14:50:00,79.44,79.55,79.36,79.45,46371.0,71.2627,71.3614,71.1909,71.2717,46371.0
2015-11-04 15:00:00,79.46,79.96,79.43,79.9,145973.0,71.2806,71.7292,71.2537,71.6753,145973.0
2015-11-04 15:10:00,79.89,79.99,79.68,79.95,135990.0,71.6664,71.7561,71.478,71.7202,135990.0
2015-11-04 15:20:00,79.96,80.01,79.8,79.82,109716.0,71.7292,71.774,71.5856,71.6036,109716.0
2015-11-04 15:30:00,79.83,79.93,79.81,79.88,113524.0,71.6125,71.7023,71.5946,71.6574,113524.0
2015-11-04 15:40:00,79.87,79.88,79.45,79.54,167850.0,71.6484,71.6574,71.2717,71.3524,167850.0
2015-11-04 15:50:00,79.56,80.05,79.55,79.98,453089.0,71.3703,71.8099,71.3614,71.7471,453089.0
2015-11-05 09:30:00,80.1,80.75,80.1,80.26,233593.0,71.8548,72.4378,71.8548,71.9983,233593.0
2015-11-05 09:40:00,80.25,80.26,79.07,79.67,160105.0,71.9893,71.9983,70.9308,71.469,160105.0
2015-11-05 09:50:00,79.68,80.0,79.24,79.94,73215.0,71.478,71.765,71.0833,71.7112,73215.0
2015-11-05 10:00:00,79.94,79.98,79.31,79.32,119605.0,71.7112,71.7471,71.1461,71.155,119605.0
2015-11-05 10:10:00,79.36,79.4,78.55,78.57,100327.0,71.1909,71.2268,70.4643,70.4822,100327.0
2015-11-05 10:20:00,78.57,78.75,78.31,78.55,170437.0,70.4822,70.6437,70.249,70.4643,170437.0
2015-11-05 10:30:00,78.54,79.05,78.44,78.75,95552.0,70.4553,70.9128,70.3656,70.6437,95552.0
2015-11-05 10:40:00,78.78,78.82,78.51,78.71,34579.0,70.6706,70.7065,70.4284,70.6078,34579.0
2015-11-05 10:50:00,78.71,78.85,78.49,78.7,57533.0,70.6078,70.7334,70.4105,70.5989,57533.0
2015-11-05 11:00:00,78.69,78.98,78.68,78.88,66994.0,70.5899,70.85,70.5809,70.7603,66994.0
2015-11-05 11:10:00,78.86,78.95,78.6,78.63,69699.0,70.7424,70.8231,70.5092,70.5361,69699.0
2015-11-05 11:20:00,78.64,79.5,78.59,79.41,131502.0,70.545,71.3165,70.5002,71.2358,131502.0
2015-11-05 11:30:00,79.4,79.6,79.26,79.26,62172.0,71.2268,71.4062,71.1012,71.1012,62172.0
2015-11-05 11:40:00,79.29,79.76,79.21,79.73,46719.0,71.1281,71.5498,71.0564,71.5228,46719.0
2015-11-05 11:50:00,79.7,79.9,79.62,79.7,53737.0,71.4959,71.6753,71.4242,71.4959,53737.0
2015-11-05 12:00:00,79.75,79.81,79.6,79.68,27344.0,71.5408,71.5946,71.4062,71.478,27344.0
2015-11-05 12:10:00,79.66,79.71,79.36,79.42,25008.0,71.46,71.5049,71.1909,71.2447,25008.0
2015-11-05 12:20:00,79.47,79.81,79.4,79.77,44953.0,71.2896,71.5946,71.2268,71.5587,44953.0
2015-11-05 12:30:00,79.81,79.88,79.61,79.64,37241.0,71.5946,71.6574,71.4152,71.4421,37241.0
2015-11-05 12:40:00,79.7,79.94,79.62,79.88,50366.0,71.4959,71.7112,71.4242,71.6574,50366.0
2015-11-05 12:50:00,79.91,80.04,79.75,80.01,53071.0,71.6843,71.8009,71.5408,71.774,53071.0
2015-11-05 13:00:00,80.03,80.06,79.67,79.73,31882.0,71.792,71.8189,71.469,71.5228,31882.0
2015-11-05 13:10:00,79.75,79.82,79.56,79.67,25421.0,71.5408,71.6036,71.3703,71.469,25421.0
2015-11-05 13:20:00,79.68,79.83,79.53,79.72,34416.0,71.478,71.6125,71.3434,71.5139,34416.0
2015-11-05 13:30:00,79.72,79.91,79.7,79.83,57627.0,71.5139,71.6843,71.4959,71.6125,57627.0
2015-11-05 13:40:00,79.84,79.99,79.81,79.92,78856.0,71.6215,71.7561,71.5946,71.6933,78856.0
2015-11-05 13:50:00,79.91,80.04,79.89,80.03,48191.0,71.6843,71.8009,71.6664,71.792,48191.0
2015-11-05 14:00:00,80.06,80.11,79.75,79.86,93982.0,71.8189,71.8637,71.5408,71.6395,93982.0
2015-11-05 14:10:00,79.91,80.0,79.83,79.87,84605.0,71.6843,71.765,71.6125,71.6484,84605.0
2015-11-05 14:20:00,79.85,79.89,79.45,79.48,46419.0,71.6305,71.6664,71.2717,71.2986,46419.0
2015-11-05 14:30:00,79.48,79.49,79.15,79.22,50307.0,71.2986,71.3075,71.0025,71.0653,50307.0
2015-11-05 14:40:00,79.28,79.48,79.19,79.24,46267.0,71.1192,71.2986,71.0384,71.0833,46267.0
2015-11-05 14:50:00,79.24,79.72,79.24,79.71,56656.0,71.0833,71.5139,71.0833,71.5049,56656.0
2015-11-05 15:00:00,79.68,79.75,79.59,79.66,38295.0,71.478,71.5408,71.3973,71.46,38295.0
2015-11-05 15:10:00,79.66,79.71,79.47,79.61,55340.0,71.46,71.5049,71.2896,71.4152,55340.0
2015-11-05 15:20:00,79.61,79.68,79.39,79.57,64381.0,71.4152,71.478,71.2178,71.3793,64381.0
2015-11-05 15:30:00,79.56,79.59,79.39,79.55,58266.0,71.3703,71.3973,71.2178,71.3614,58266.0
2015-11-05 15:40:00,79.53,79.6,79.36,79.43,64077.0,71.3434,71.4062,71.1909,71.2537,64077.0
2015-11-05 15:50:00,79.42,79.58,79.41,79.51,119185.0,71.2447,71.3883,71.2358,71.3255,119185.0
2015-11-06 09:30:00,79.51,80.35,79.33,80.01,132633.0,71.3255,72.079,71.164,71.774,132633.0
2015-11-06 09:40:00,80.06,80.75,80.06,80.39,119481.0,71.8189,72.4378,71.8189,72.1149,119481.0
2015-11-06 09:50:00,80.39,80.58,80.14,80.28,84208.0,72.1149,72.2853,71.8906,72.0162,84208.0
2015-11-06 10:00:00,80.3,80.33,79.26,79.52,80433.0,72.0342,72.0611,71.1012,71.3345,80433.0
2015-11-06 10:10:00,79.47,79.93,79.28,79.81,51181.0,71.2896,71.7023,71.1192,71.5946,51181.0
2015-11-06 10:20:00,79.78,79.85,79.55,79.85,48492.0,71.5677,71.6305,71.3614,71.6305,48492.0
2015-11-06 10:30:00,79.84,80.25,79.84,80.19,64602.0,71.6215,71.9893,71.6215,71.9355,64602.0
2015-11-06 10:40:00,80.2,80.37,80.03,80.28,62168.0,71.9445,72.097,71.792,72.0162,62168.0
2015-11-06 10:50:00,80.29,80.49,80.2,80.3,49663.0,72.0252,72.2046,71.9445,72.0342,49663.0
2015-11-06 11:00:00,80.3,80.43,80.13,80.18,82093.0,72.0342,72.1508,71.8817,71.9265,82093.0
2015-11-06 11:10:00,80.18,80.2,79.64,79.69,95590.0,71.9265,71.9445,71.4421,71.487,95590.0
2015-11-06 11:20:00,79.68,79.69,79.31,79.54,58175.0,71.478,71.487,71.1461,71.3524,58175.0
2015-11-06 11:30:00,79.56,79.57,79.42,79.45,31708.0,71.3703,71.3793,71.2447,71.2717,31708.0
2015-11-06 11:40:00,79.45,79.88,79.45,79.84,39720.0,71.2717,71.6574,71.2717,71.6215,39720.0
2015-11-06 11:50:00,79.89,80.06,79.89,80.04,47504.0,71.6664,71.8189,71.6664,71.8009,47504.0
2015-11-06 12:00:00,80.0,80.32,80.0,80.3,57697.0,71.765,72.0521,71.765,72.0342,57697.0
2015-11-06 12:10:00,80.34,80.75,80.3,80.74,103890.0,72.07,72.4378,72.0342,72.4289,103890.0
2015-11-06 12:20:00,80.74,80.84,80.65,80.72,113756.0,72.4289,72.5186,72.3481,72.4109,113756.0
2015-11-06 12:30:00,80.73,80.89,80.72,80.77,74767.0,72.4199,72.5634,72.4109,72.4558,74767.0
2015-11-06 12:40:00,80.74,81.08,80.72,81.06,75775.0,72.4289,72.7339,72.4109,72.7159,75775.0
2015-11-06 12:50:00,81.02,81.24,81.02,81.12,103914.0,72.6801,72.8774,72.6801,72.7698,103914.0
2015-11-06 13:00:00,81.12,81.27,81.06,81.11,51383.0,72.7698,72.9043,72.7159,72.7608,51383.0
2015-11-06 13:10:00,81.14,81.18,80.67,80.78,101170.0,72.7877,72.8236,72.3661,72.4648,101170.0
2015-11-06 13:20:00,80.75,80.85,80.5,80.63,93152.0,72.4378,72.5275,72.2136,72.3302,93152.0
2015-11-06 13:30:00,80.63,80.89,80.63,80.87,46669.0,72.3302,72.5634,72.3302,72.5455,46669.0
2015-11-06 13:40:00,80.88,81.15,80.87,81.15,59375.0,72.5545,72.7967,72.5455,72.7967,59375.0
2015-11-06 13:50:00,81.13,81.23,81.12,81.17,45391.0,72.7787,72.8684,72.7698,72.8146,45391.0
2015-11-06 14:00:00,81.17,81.24,81.03,81.16,55553.0,72.8146,72.8774,72.689,72.8056,55553.0
2015-11-06 14:10:00,81.17,81.18,80.98,81.04,47124.0,72.8146,72.8236,72.6442,72.698,47124.0
2015-11-06 14:20:00,81.05,81.09,80.91,81.04,58222.0,72.707,72.7428,72.5814,72.698,58222.0
2015-11-06 14:30:00,81.03,81.07,80.75,80.76,54443.0,72.689,72.7249,72.4378,72.4468,54443.0
2015-11-06 14:40:00,80.77,80.84,80.73,80.82,78277.0,72.4558,72.5186,72.4199,72.5006,78277.0
2015-11-06 14:50:00,80.81,80.91,80.79,80.89,44550.0,72.4917,72.5814,72.4737,72.5634,44550.0
2015-11-06 15:00:00,80.91,80.94,80.83,80.89,74038.0,72.5814,72.6083,72.5096,72.5634,74038.0
2015-11-06 15:10:00,80.89,80.98,80.88,80.92,66466.0,72.5634,72.6442,72.5545,72.5903,66466.0
2015-11-06 15:20:00,80.94,80.99,80.86,80.95,85857.0,72.6083,72.6531,72.5365,72.6173,85857.0
2015-11-06 15:30:00,80.95,80.97,80.82,80.82,92981.0,72.6173,72.6352,72.5006,72.5006,92981.0
2015-11-06 15:40:00,80.83,81.02,80.83,80.95,111252.0,72.5096,72.6801,72.5096,72.6173,111252.0
2015-11-06 15:50:00,80.96,81.02,80.85,80.89,270728.0,72.6262,72.6801,72.5275,72.5634,270728.0
2015-11-09 09:30:00,80.79,81.07,80.22,81.05,131397.0,72.4737,72.7249,71.9624,72.707,131397.0
2015-11-09 09:40:00,80.94,81.0,80.37,80.45,63850.0,72.6083,72.6621,72.097,72.1687,63850.0
2015-11-09 09:50:00,80.41,80.82,80.39,80.52,113981.0,72.1328,72.5006,72.1149,72.2315,113981.0
2015-11-09 10:00:00,80.52,80.57,80.02,80.11,74382.0,72.2315,72.2764,71.783,71.8637,74382.0
2015-11-09 10:10:00,80.08,80.34,80.07,80.14,94449.0,71.8368,72.07,71.8278,71.8906,94449.0
2015-11-09 10:20:00,80.11,80.13,79.76,79.84,74517.0,71.8637,71.8817,71.5498,71.6215,74517.0
2015-11-09 10:30:00,79.81,79.94,79.7,79.94,50343.0,71.5946,71.7112,71.4959,71.7112,50343.0
2015-11-09 10:40:00,79.91,80.24,79.84,80.24,31438.0,71.6843,71.9803,71.6215,71.9803,31438.0
2015-11-09 10:50:00,80.23,80.53,79.98,80.14,70414.0,71.9714,72.2405,71.7471,71.8906,70414.0
2015-11-09 11:00:00,80.13,80.45,80.06,80.16,77832.0,71.8817,72.1687,71.8189,71.9086,77832.0
2015-11-09 11:10:00,80.14,80.32,79.92,80.15,28351.0,71.8906,72.0521,71.6933,71.8996,28351.0
2015-11-09 11:20:00,80.14,80.31,79.77,79.77,24608.0,71.8906,72.0431,71.5587,71.5587,24608.0
2015-11-09 11:30:00,79.76,80.04,79.66,79.98,36542.0,71.5498,71.8009,71.46,71.7471,36542.0
2015-11-09 11:40:00,79.95,80.04,79.71,79.91,31898.0,71.7202,71.8009,71.5049,71.6843,31898.0
2015-11-09 11:50:00,79.88,79.97,79.81,79.83,20405.0,71.6574,71.7381,71.5946,71.6125,20405.0
2015-11-09 12:00:00,79.82,80.07,79.71,80.03,33362.0,71.6036,71.8278,71.5049,71.792,33362.0
2015-11-09 12:10:00,80.06,80.21,80.02,80.1,34143.0,71.8189,71.9534,71.783,71.8548,34143.0
2015-11-09 12:20:00,80.13,80.37,80.1,80.3,25799.0,71.8817,72.097,71.8548,72.0342,25799.0
2015-11-09 12:30:00,80.27,80.32,80.13,80.32,13195.0,72.0073,72.0521,71.8817,72.0521,13195.0
2015-11-09 12:40:00,80.33,80.49,80.3,80.45,23485.0,72.0611,72.2046,72.0342,72.1687,23485.0
2015-11-09 12:50:00,80.43,80.81,80.38,80.74,35193.0,72.1508,72.4917,72.1059,72.4289,35193.0
2015-11-09 13:00:00,80.74,80.99,80.7,80.85,77810.0,72.4289,72.6531,72.393,72.5275,77810.0
2015-11-09 13:10:00,80.87,80.94,80.77,80.89,25687.0,72.5455,72.6083,72.4558,72.5634,25687.0
2015-11-09 13:20:00,80.88,81.04,80.85,80.99,22228.0,72.5545,72.698,72.5275,72.6531,22228.0
2015-11-09 13:30:00,81.0,81.28,80.91,81.27,67815.0,72.6621,72.9133,72.5814,72.9043,67815.0
2015-11-09 13:40:00,81.24,81.57,81.23,81.36,68383.0,72.8774,73.1734,72.8684,72.9851,68383.0
2015-11-09 13:50:00,81.35,81.46,81.24,81.31,41519.0,72.9761,73.0748,72.8774,72.9402,41519.0
2015-11-09 14:00:00,81.31,81.34,81.15,81.28,24552.0,72.9402,72.9671,72.7967,72.9133,24552.0
2015-11-09 14:10:00,81.3,81.32,81.15,81.29,27595.0,72.9312,72.9492,72.7967,72.9223,27595.0
2015-11-09 14:20:00,81.28,81.41,81.16,81.24,35391.0,72.9133,73.0299,72.8056,72.8774,35391.0
2015-11-09 14:30:00,81.23,81.27,81.01,81.12,38676.0,72.8684,72.9043,72.6711,72.7698,38676.0
2015-11-09 14:40:00,81.12,81.22,81.04,81.14,22999.0,72.7698,72.8595,72.698,72.7877,22999.0
2015-11-09 14:50:00,81.16,81.29,81.15,81.17,45780.0,72.8056,72.9223,72.7967,72.8146,45780.0
2015-11-09 15:00:00,81.16,81.22,81.04,81.06,23653.0,72.8056,72.8595,72.698,72.7159,23653.0
2015-11-09 15:10:00,81.09,81.17,80.94,81.07,32609.0,72.7428,72.8146,72.6083,72.7249,32609.0
2015-11-09 15:20:00,81.07,81.1,80.94,81.01,34333.0,72.7249,72.7518,72.6083,72.6711,34333.0
2015-11-09 15:30:00,81.0,81.06,80.94,81.02,104427.0,72.6621,72.7159,72.6083,72.6801,104427.0
2015-11-09 15:40:00,81.03,81.25,80.98,81.19,49810.0,72.689,72.8864,72.6442,72.8326,49810.0
2015-11-09 15:50:00,81.2,81.27,81.06,81.12,191783.0,72.8415,72.9043,72.7159,72.7698,191783.0
2015-11-10 09:30:00,79.5,79.98,78.65,79.91,210372.0,71.3165,71.7471,70.554,71.6843,210372.0
2015-11-10 09:40:00,79.82,80.18,79.2,80.18,151585.0,71.6036,71.9265,71.0474,71.9265,151585.0
2015-11-10 09:50:00,80.19,80.37,79.95,79.98,75155.0,71.9355,72.097,71.7202,71.7471,75155.0
2015-11-10 10:00:00,79.98,80.26,79.52,79.57,73165.0,71.7471,71.9983,71.3345,71.3793,73165.0
2015-11-10 10:10:00,79.66,80.02,79.55,79.67,102542.0,71.46,71.783,71.3614,71.469,102542.0
2015-11-10 10:20:00,79.64,79.64,79.18,79.54,79883.0,71.4421,71.4421,71.0295,71.3524,79883.0
2015-11-10 10:30:00,79.57,79.92,79.57,79.81,82520.0,71.3793,71.6933,71.3793,71.5946,82520.0
2015-11-10 10:40:00,79.83,80.06,79.78,79.97,57264.0,71.6125,71.8189,71.5677,71.7381,57264.0
2015-11-10 10:50:00,79.98,80.2,79.93,79.99,62463.0,71.7471,71.9445,71.7023,71.7561,62463.0
2015-11-10 11:00:00,80.04,80.09,79.65,79.69,76585.0,71.8009,71.8458,71.4511,71.487,76585.0
2015-11-10 11:10:00,79.65,80.2,79.55,80.12,105757.0,71.4511,71.9445,71.3614,71.8727,105757.0
2015-11-10 11:20:00,80.14,80.45,79.99,80.09,67800.0,71.8906,72.1687,71.7561,71.8458,67800.0
2015-11-10 11:30:00,80.05,80.27,79.87,79.9,33559.0,71.8099,72.0073,71.6484,71.6753,33559.0
2015-11-10 11:40:00,79.9,80.14,79.88,80.06,22420.0,71.6753,71.8906,71.6574,71.8189,22420.0
2015-11-10 11:50:00,80.11,80.11,79.9,80.09,45946.0,71.8637,71.8637,71.6753,71.8458,45946.0
2015-11-10 12:00:00,80.09,80.1,79.82,79.85,28559.0,71.8458,71.8548,71.6036,71.6305,28559.0
2015-11-10 12:10:00,79.89,80.0,79.73,79.94,47767.0,71.6664,71.765,71.5228,71.7112,47767.0
2015-11-10 12:20:00,79.94,80.29,79.92,80.28,144201.0,71.7112,72.0252,71.6933,72.0162,144201.0
2015-11-10 12:30:00,80.28,80.3,79.95,80.11,43409.0,72.0162,72.0342,71.7202,71.8637,43409.0
2015-11-10 12:40:00,80.06,80.1,79.93,80.1,123078.0,71.8189,71.8548,71.7023,71.8548,123078.0
2015-11-10 12:50:00,80.18,80.3,80.12,80.12,35713.0,71.9265,72.0342,71.8727,71.8727,35713.0
2015-11-10 13:00:00,80.18,80.26,80.08,80.24,28820.0,71.9265,71.9983,71.8368,71.9803,28820.0
2015-11-10 13:10:00,80.23,80.57,80.23,80.5,40484.0,71.9714,72.2764,71.9714,72.2136,40484.0
2015-11-10 13:20:00,80.52,80.66,80.47,80.48,53982.0,72.2315,72.3571,72.1867,72.1956,53982.0
2015-11-10 13:30:00,80.51,80.59,80.41,80.53,77083.0,72.2225,72.2943,72.1328,72.2405,77083.0
2015-11-10 13:40:00,80.53,80.66,80.41,80.58,40619.0,72.2405,72.3571,72.1328,72.2853,40619.0
2015-11-10 13:50:00,80.6,80.98,80.59,80.92,53228.0,72.3033,72.6442,72.2943,72.5903,53228.0
2015-11-10 14:00:00,80.89,80.99,80.7,80.76,41735.0,72.5634,72.6531,72.393,72.4468,41735.0
2015-11-10 14:10:00,80.79,80.88,80.76,80.76,51045.0,72.4737,72.5545,72.4468,72.4468,51045.0
2015-11-10 14:20:00,80.78,80.82,80.52,80.62,40792.0,72.4648,72.5006,72.2315,72.3212,40792.0
2015-11-10 14:30:00,80.58,80.78,80.55,80.6,50897.0,72.2853,72.4648,72.2584,72.3033,50897.0
2015-11-10 14:40:00,80.62,80.85,80.6,80.85,85308.0,72.3212,72.5275,72.3033,72.5275,85308.0
2015-11-10 14:50:00,80.87,80.94,80.72,80.73,65452.0,72.5455,72.6083,72.4109,72.4199,65452.0
2015-11-10 15:00:00,80.72,80.88,80.63,80.86,73875.0,72.4109,72.5545,72.3302,72.5365,73875.0
2015-11-10 15:10:00,80.88,80.91,80.6,80.6,75865.0,72.5545,72.5814,72.3033,72.3033,75865.0
2015-11-10 15:20:00,80.61,80.76,80.6,80.63,55763.0,72.3123,72.4468,72.3033,72.3302,55763.0
2015-11-10 15:30:00,80.63,80.77,80.59,80.64,94278.0,72.3302,72.4558,72.2943,72.3392,94278.0
2015-11-10 15:40:00,80.65,80.77,80.61,80.69,108700.0,72.3481,72.4558,72.3123,72.384,108700.0
2015-11-10 15:50:00,80.7,80.78,80.47,80.55,274232.0,72.393,72.4648,72.1867,72.2584,274232.0
2015-11-11 09:30:00,80.32,81.12,80.31,81.07,91073.0,72.0521,72.7698,72.0431,72.7249,91073.0
2015-11-11 09:40:00,81.07,81.7,80.6,81.69,94623.0,72.7249,73.2901,72.3033,73.2811,94623.0
2015-11-11 09:50:00,81.74,82.09,81.35,81.36,112696.0,73.3259,73.6399,72.9761,72.9851,112696.0
2015-11-11 10:00:00,81.38,81.6,81.28,81.42,48963.0,73.003,73.2003,72.9133,73.0389,48963.0
2015-11-11 10:10:00,81.39,81.46,81.0,81.21,61181.0,73.012,73.0748,72.6621,72.8505,61181.0
2015-11-11 10:20:00,81.21,81.31,81.08,81.28,67954.0,72.8505,72.9402,72.7339,72.9133,67954.0
2015-11-11 10:30:00,81.3,81.66,81.29,81.62,56586.0,72.9312,73.2542,72.9223,73.2183,56586.0
2015-11-11 10:40:00,81.62,81.83,81.56,81.56,35686.0,73.2183,73.4067,73.1645,73.1645,35686.0
2015-11-11 10:50:00,81.53,81.68,81.31,81.63,27630.0,73.1376,73.2721,72.9402,73.2273,27630.0
2015-11-11 11:00:00,81.65,81.72,81.57,81.67,23697.0,73.2452,73.308,73.1734,73.2631,23697.0
2015-11-11 11:10:00,81.65,81.69,81.42,81.54,39356.0,73.2452,73.2811,73.0389,73.1465,39356.0
2015-11-11 11:20:00,81.53,81.59,81.36,81.51,32173.0,73.1376,73.1914,72.9851,73.1196,32173.0
2015-11-11 11:30:00,81.57,81.77,81.57,81.65,42172.0,73.1734,73.3528,73.1734,73.2452,42172.0
2015-11-11 11:40:00,81.69,81.88,81.66,81.84,33973.0,73.2811,73.4515,73.2542,73.4156,33973.0
2015-11-11 11:50:00,81.83,82.03,81.81,82.0,60736.0,73.4067,73.5861,73.3887,73.5592,60736.0
2015-11-11 12:00:00,82.02,82.04,81.83,81.91,93548.0,73.5771,73.5951,73.4067,73.4784,93548.0
2015-11-11 12:10:00,81.93,82.24,81.87,82.2,42946.0,73.4964,73.7745,73.4426,73.7386,42946.0
2015-11-11 12:20:00,82.21,82.54,82.21,82.45,53292.0,73.7476,74.0436,73.7476,73.9629,53292.0
2015-11-11 12:30:00,82.45,82.64,82.41,82.5,45497.0,73.9629,74.1333,73.927,74.0077,45497.0
2015-11-11 12:40:00,82.5,82.55,82.08,82.09,41876.0,74.0077,74.0526,73.6309,73.6399,41876.0
2015-11-11 12:50:00,82.12,82.16,81.88,82.15,23064.0,73.6668,73.7027,73.4515,73.6937,23064.0
2015-11-11 13:00:00,82.1,82.1,81.57,81.75,62403.0,73.6489,73.6489,73.1734,73.3349,62403.0
2015-11-11 13:10:00,81.73,81.9,81.61,81.87,28956.0,73.317,73.4695,73.2093,73.4426,28956.0
2015-11-11 13:20:00,81.9,82.06,81.83,82.03,48353.0,73.4695,73.613,73.4067,73.5861,48353.0
2015-11-11 13:30:00,82.0,82.12,81.87,81.97,53812.0,73.5592,73.6668,73.4426,73.5323,53812.0
2015-11-11 13:40:00,82.0,82.18,81.98,82.05,38465.0,73.5592,73.7206,73.5412,73.604,38465.0
2015-11-11 13:50:00,82.05,82.24,81.85,81.89,69843.0,73.604,73.7745,73.4246,73.4605,69843.0
2015-11-11 14:00:00,81.9,81.93,81.75,81.78,25920.0,73.4695,73.4964,73.3349,73.3618,25920.0
2015-11-11 14:10:00,81.77,81.85,81.71,81.78,29541.0,73.3528,73.4246,73.299,73.3618,29541.0
2015-11-11 14:20:00,81.77,81.79,81.54,81.67,40200.0,73.3528,73.3708,73.1465,73.2631,40200.0
2015-11-11 14:30:00,81.68,81.9,81.68,81.8,31901.0,73.2721,73.4695,73.2721,73.3798,31901.0
2015-11-11 14:40:00,81.8,81.86,81.61,81.84,32870.0,73.3798,73.4336,73.2093,73.4156,32870.0
2015-11-11 14:50:00,81.83,81.89,81.27,81.29,54360.0,73.4067,73.4605,72.9043,72.9223,54360.0
2015-11-11 15:00:00,81.29,81.41,81.11,81.11,63176.0,72.9223,73.0299,72.7608,72.7608,63176.0
2015-11-11 15:10:00,81.12,81.48,81.11,81.31,50240.0,72.7698,73.0927,72.7608,72.9402,50240.0
2015-11-11 15:20:00,81.28,81.44,81.27,81.4,42782.0,72.9133,73.0568,72.9043,73.0209,42782.0
2015-11-11 15:30:00,81.4,81.46,81.3,81.31,52584.0,73.0209,73.0748,72.9312,72.9402,52584.0
2015-11-11 15:40:00,81.3,81.41,81.16,81.17,75302.0,72.9312,73.0299,72.8056,72.8146,75302.0
2015-11-11 15:50:00,81.19,81.41,81.17,81.33,138082.0,72.8326,73.0299,72.8146,72.9581,138082.0
2015-11-12 09:30:00,80.75,81.15,79.46,80.02,178597.0,72.4378,72.7967,71.2806,71.783,178597.0
2015-11-12 09:40:00,80.02,80.73,79.97,80.73,106918.0,71.783,72.4199,71.7381,72.4199,106918.0
2015-11-12 09:50:00,80.7,81.4,80.53,81.09,72649.0,72.393,73.0209,72.2405,72.7428,72649.0
2015-11-12 10:00:00,81.08,81.13,80.82,80.83,60714.0,72.7339,72.7787,72.5006,72.5096,60714.0
2015-11-12 10:10:00,80.88,80.95,80.61,80.77,74801.0,72.5545,72.6173,72.3123,72.4558,74801.0
2015-11-12 10:20:00,80.75,80.79,80.5,80.53,47959.0,72.4378,72.4737,72.2136,72.2405,47959.0
2015-11-12 10:30:00,80.51,80.78,80.47,80.67,39998.0,72.2225,72.4648,72.1867,72.3661,39998.0
2015-11-12 10:40:00,80.68,80.77,80.51,80.53,27236.0,72.375,72.4558,72.2225,72.2405,27236.0
2015-11-12 10:50:00,80.52,80.93,80.41,80.9,54879.0,72.2315,72.5993,72.1328,72.5724,54879.0
2015-11-12 11:00:00,80.9,81.09,80.67,80.74,45886.0,72.5724,72.7428,72.3661,72.4289,45886.0
2015-11-12 11:10:00,80.7,80.72,80.33,80.35,74525.0,72.393,72.4109,72.0611,72.079,74525.0
2015-11-12 11:20:00,80.35,80.37,80.19,80.26,86975.0,72.079,72.097,71.9355,71.9983,86975.0
2015-11-12 11:30:00,80.23,80.48,80.2,80.22,42590.0,71.9714,72.1956,71.9445,71.9624,42590.0
2015-11-12 11:40:00,80.21,80.21,79.53,79.54,89231.0,71.9534,71.9534,71.3434,71.3524,89231.0
2015-11-12 11:50:00,79.53,79.83,79.25,79.7,92398.0,71.3434,71.6125,71.0922,71.4959,92398.0
2015-11-12 12:00:00,79.73,80.13,79.68,79.79,28371.0,71.5228,71.8817,71.478,71.5767,28371.0
2015-11-12 12:10:00,79.82,79.86,79.42,79.42,46694.0,71.6036,71.6395,71.2447,71.2447,46694.0
2015-11-12 12:20:00,79.39,79.5,79.33,79.4,56762.0,71.2178,71.3165,71.164,71.2268,56762.0
2015-11-12 12:30:00,79.4,79.45,79.08,79.19,75052.0,71.2268,71.2717,70.9397,71.0384,75052.0
2015-11-12 12:40:00,79.19,79.55,79.06,79.47,55486.0,71.0384,71.3614,70.9218,71.2896,55486.0
2015-11-12 12:50:00,79.47,79.8,79.47,79.77,29946.0,71.2896,71.5856,71.2896,71.5587,29946.0
2015-11-12 13:00:00,79.77,79.77,79.61,79.66,31817.0,71.5587,71.5587,71.4152,71.46,31817.0
2015-11-12 13:10:00,79.66,79.82,79.63,79.79,22834.0,71.46,71.6036,71.4331,71.5767,22834.0
2015-11-12 13:20:00,79.81,79.82,79.59,79.63,72319.0,71.5946,71.6036,71.3973,71.4331,72319.0
2015-11-12 13:30:00,79.6,79.78,79.6,79.78,29535.0,71.4062,71.5677,71.4062,71.5677,29535.0
2015-11-12 13:40:00,79.77,79.92,79.7,79.89,35536.0,71.5587,71.6933,71.4959,71.6664,35536.0
2015-11-12 13:50:00,79.92,79.92,79.65,79.71,133699.0,71.6933,71.6933,71.4511,71.5049,133699.0
2015-11-12 14:00:00,79.71,79.97,79.58,79.91,97895.0,71.5049,71.7381,71.3883,71.6843,97895.0
2015-11-12 14:10:00,79.93,80.0,79.75,79.75,30773.0,71.7023,71.765,71.5408,71.5408,30773.0
2015-11-12 14:20:00,79.77,79.96,79.66,79.92,26856.0,71.5587,71.7292,71.46,71.6933,26856.0
2015-11-12 14:30:00,79.9,79.92,79.75,79.75,43601.0,71.6753,71.6933,71.5408,71.5408,43601.0
2015-11-12 14:40:00,79.78,79.79,79.32,79.35,45606.0,71.5677,71.5767,71.155,71.182,45606.0
2015-11-12 14:50:00,79.38,79.38,79.04,79.09,67213.0,71.2089,71.2089,70.9039,70.9487,67213.0
2015-11-12 15:00:00,79.09,79.46,79.07,79.35,59960.0,70.9487,71.2806,70.9308,71.182,59960.0
2015-11-12 15:10:00,79.36,79.52,79.32,79.5,42795.0,71.1909,71.3345,71.155,71.3165,42795.0
2015-11-12 15:20:00,79.49,79.52,79.41,79.47,78313.0,71.3075,71.3345,71.2358,71.2896,78313.0
2015-11-12 15:30:00,79.49,79.53,79.37,79.43,75792.0,71.3075,71.3434,71.1999,71.2537,75792.0
2015-11-12 15:40:00,79.43,79.49,79.26,79.29,89906.0,71.2537,71.3075,71.1012,71.1281,89906.0
2015-11-12 15:50:00,79.31,79.56,79.31,79.44,227920.0,71.1461,71.3703,71.1461,71.2627,227920.0
2015-11-13 09:30:00,79.12,79.93,79.0,79.61,180652.0,70.9756,71.7023,70.868,71.4152,180652.0
2015-11-13 09:40:00,79.55,79.68,79.0,79.07,82954.0,71.3614,71.478,70.868,70.9308,82954.0
2015-11-13 09:50:00,79.07,79.22,78.76,78.85,56503.0,70.9308,71.0653,70.6527,70.7334,56503.0
2015-11-13 10:00:00,78.94,78.94,78.29,78.4,100781.0,70.8142,70.8142,70.2311,70.3297,100781.0
2015-11-13 10:10:00,78.37,78.49,77.71,78.08,141673.0,70.3028,70.4105,69.7108,70.0427,141673.0
2015-11-13 10:20:00,78.12,78.38,78.01,78.27,32743.0,70.0786,70.3118,69.9799,70.2131,32743.0
2015-11-13 10:30:00,78.27,78.54,78.06,78.06,98517.0,70.2131,70.4553,70.0247,70.0247,98517.0
2015-11-13 10:40:00,78.06,78.67,77.9,78.63,119166.0,70.0247,70.572,69.8812,70.5361,119166.0
2015-11-13 10:50:00,78.63,78.93,78.5,78.5,62825.0,70.5361,70.8052,70.4195,70.4195,62825.0
2015-11-13 11:00:00,78.53,78.58,78.22,78.47,44484.0,70.4464,70.4912,70.1683,70.3925,44484.0
2015-11-13 11:10:00,78.47,78.62,78.33,78.62,46876.0,70.3925,70.5271,70.267,70.5271,46876.0
2015-11-13 11:20:00,78.58,78.59,78.2,78.31,85335.0,70.4912,70.5002,70.1503,70.249,85335.0
2015-11-13 11:30:00,78.33,78.36,78.05,78.22,61072.0,70.267,70.2939,70.0158,70.1683,61072.0
2015-11-13 11:40:00,78.24,78.25,77.93,78.09,30141.0,70.1862,70.1952,69.9081,70.0517,30141.0
2015-11-13 11:50:00,78.06,78.69,78.0,78.65,42851.0,70.0247,70.5899,69.9709,70.554,42851.0
2015-11-13 12:00:00,78.63,79.05,78.52,79.01,55017.0,70.5361,70.9128,70.4374,70.877,55017.0
2015-11-13 12:10:00,79.02,79.24,79.0,79.24,38045.0,70.8859,71.0833,70.868,71.0833,38045.0
2015-11-13 12:20:00,79.24,79.47,78.84,78.85,40029.0,71.0833,71.2896,70.7245,70.7334,40029.0
2015-11-13 12:30:00,78.9,79.0,78.72,78.92,38849.0,70.7783,70.868,70.6168,70.7962,38849.0
2015-11-13 12:40:00,78.89,78.89,78.46,78.8,30607.0,70.7693,70.7693,70.3836,70.6886,30607.0
2015-11-13 12:50:00,78.78,78.97,78.76,78.9,32051.0,70.6706,70.8411,70.6527,70.7783,32051.0
2015-11-13 13:00:00,78.86,78.87,78.52,78.56,29179.0,70.7424,70.7514,70.4374,70.4733,29179.0
2015-11-13 13:10:00,78.59,78.68,78.28,78.5,27381.0,70.5002,70.5809,70.2221,70.4195,27381.0
2015-11-13 13:20:00,78.52,78.64,78.44,78.53,29057.0,70.4374,70.545,70.3656,70.4464,29057.0
2015-11-13 13:30:00,78.51,78.68,78.44,78.53,31631.0,70.4284,70.5809,70.3656,70.4464,31631.0
2015-11-13 13:40:00,78.55,78.66,78.4,78.4,23874.0,70.4643,70.563,70.3297,70.3297,23874.0
2015-11-13 13:50:00,78.42,78.67,78.42,78.44,19211.0,70.3477,70.572,70.3477,70.3656,19211.0
2015-11-13 14:00:00,78.4,78.5,78.17,78.21,32778.0,70.3297,70.4195,70.1234,70.1593,32778.0
2015-11-13 14:10:00,78.22,78.53,78.18,78.49,31987.0,70.1683,70.4464,70.1324,70.4105,31987.0
2015-11-13 14:20:00,78.47,78.54,78.34,78.38,38624.0,70.3925,70.4553,70.2759,70.3118,38624.0
2015-11-13 14:30:00,78.35,78.44,78.2,78.31,34009.0,70.2849,70.3656,70.1503,70.249,34009.0
2015-11-13 14:40:00,78.33,78.44,78.22,78.34,42425.0,70.267,70.3656,70.1683,70.2759,42425.0
2015-11-13 14:50:00,78.34,78.38,78.1,78.21,39851.0,70.2759,70.3118,70.0606,70.1593,39851.0
2015-11-13 15:00:00,78.2,78.35,78.15,78.18,32556.0,70.1503,70.2849,70.1055,70.1324,32556.0
2015-11-13 15:10:00,78.2,78.3,77.99,78.03,56665.0,70.1503,70.24,69.9619,69.9978,56665.0
2015-11-13 15:20:00,78.03,78.08,77.75,77.94,56513.0,69.9978,70.0427,69.7467,69.9171,56513.0
2015-11-13 15:30:00,77.93,78.04,77.89,77.98,82742.0,69.9081,70.0068,69.8722,69.953,82742.0
2015-11-13 15:40:00,77.96,78.06,77.89,78.03,98548.0,69.935,70.0247,69.8722,69.9978,98548.0
2015-11-13 15:50:00,78.01,78.1,77.72,77.82,200132.0,69.9799,70.0606,69.7197,69.8094,200132.0
2015-11-16 09:30:00,77.7,78.73,77.7,78.68,86730.0,69.7018,70.6258,69.7018,70.5809,86730.0
2015-11-16 09:40:00,78.73,78.94,78.38,78.67,53887.0,70.6258,70.8142,70.3118,70.572,53887.0
2015-11-16 09:50:00,78.67,78.76,78.47,78.53,76087.0,70.572,70.6527,70.3925,70.4464,76087.0
2015-11-16 10:00:00,78.5,78.61,78.08,78.12,87501.0,70.4195,70.5181,70.0427,70.0786,87501.0
2015-11-16 10:10:00,78.09,78.19,77.85,77.98,46379.0,70.0517,70.1414,69.8364,69.953,46379.0
2015-11-16 10:20:00,77.98,78.26,77.81,77.96,40375.0,69.953,70.2042,69.8005,69.935,40375.0
2015-11-16 10:30:00,77.97,78.01,77.5,77.78,43561.0,69.944,69.9799,69.5224,69.7736,43561.0
2015-11-16 10:40:00,77.77,77.93,77.55,77.79,48941.0,69.7646,69.9081,69.5672,69.7825,48941.0
2015-11-16 10:50:00,77.68,77.78,77.41,77.64,27967.0,69.6839,69.7736,69.4417,69.648,27967.0
2015-11-16 11:00:00,77.7,77.96,77.6,77.91,69686.0,69.7018,69.935,69.6121,69.8902,69686.0
2015-11-16 11:10:00,77.93,77.96,77.55,77.79,45453.0,69.9081,69.935,69.5672,69.7825,45453.0
2015-11-16 11:20:00,77.79,77.82,77.45,77.6,55807.0,69.7825,69.8094,69.4775,69.6121,55807.0
2015-11-16 11:30:00,77.59,77.84,77.59,77.72,50129.0,69.6031,69.8274,69.6031,69.7197,50129.0
2015-11-16 11:40:00,77.73,77.8,77.57,77.57,39935.0,69.7287,69.7915,69.5852,69.5852,39935.0
2015-11-16 11:50:00,77.58,77.63,77.37,77.6,37326.0,69.5942,69.639,69.4058,69.6121,37326.0
2015-11-16 12:00:00,77.54,77.65,77.46,77.53,28082.0,69.5583,69.6569,69.4865,69.5493,28082.0
2015-11-16 12:10:00,77.57,77.79,77.46,77.73,80222.0,69.5852,69.7825,69.4865,69.7287,80222.0
2015-11-16 12:20:00,77.79,78.0,77.76,77.86,47255.0,69.7825,69.9709,69.7556,69.8453,47255.0
2015-11-16 12:30:00,77.89,78.11,77.84,78.03,74283.0,69.8722,70.0696,69.8274,69.9978,74283.0
2015-11-16 12:40:00,78.07,78.13,77.9,78.09,58609.0,70.0337,70.0875,69.8812,70.0517,58609.0
2015-11-16 12:50:00,78.1,78.11,77.91,78.02,40218.0,70.0606,70.0696,69.8902,69.9889,40218.0
2015-11-16 13:00:00,78.04,78.21,78.0,78.11,32177.0,70.0068,70.1593,69.9709,70.0696,32177.0
2015-11-16 13:10:00,78.1,78.22,78.04,78.19,45817.0,70.0606,70.1683,70.0068,70.1414,45817.0
2015-11-16 13:20:00,78.18,78.33,78.17,78.24,35767.0,70.1324,70.267,70.1234,70.1862,35767.0
2015-11-16 13:30:00,78.24,78.47,78.24,78.44,35359.0,70.1862,70.3925,70.1862,70.3656,35359.0
2015-11-16 13:40:00,78.42,78.45,78.15,78.22,29207.0,70.3477,70.3746,70.1055,70.1683,29207.0
2015-11-16 13:50:00,78.22,78.33,78.22,78.32,24081.0,70.1683,70.267,70.1683,70.258,24081.0
2015-11-16 14:00:00,78.32,78.39,78.23,78.28,32883.0,70.258,70.3208,70.1772,70.2221,32883.0
2015-11-16 14:10:00,78.27,78.55,78.25,78.49,37387.0,70.2131,70.4643,70.1952,70.4105,37387.0
2015-11-16 14:20:00,78.5,78.93,78.5,78.86,58461.0,70.4195,70.8052,70.4195,70.7424,58461.0
2015-11-16 14:30:00,78.86,78.97,78.79,78.97,85851.0,70.7424,70.8411,70.6796,70.8411,85851.0
2015-11-16 14:40:00,78.98,79.13,78.92,79.05,73944.0,70.85,70.9846,70.7962,70.9128,73944.0
2015-11-16 14:50:00,79.06,79.13,78.81,78.9,76075.0,70.9218,70.9846,70.6975,70.7783,76075.0
2015-11-16 15:00:00,78.92,79.22,78.91,79.06,54135.0,70.7962,71.0653,70.7872,70.9218,54135.0
2015-11-16 15:10:00,79.07,79.11,78.88,78.88,66210.0,70.9308,70.9667,70.7603,70.7603,66210.0
2015-11-16 15:20:00,78.9,79.0,78.86,78.93,101064.0,70.7783,70.868,70.7424,70.8052,101064.0
2015-11-16 15:30:00,78.94,79.01,78.75,78.78,89899.0,70.8142,70.877,70.6437,70.6706,89899.0
2015-11-16 15:40:00,78.79,78.82,78.7,78.7,99336.0,70.6796,70.7065,70.5989,70.5989,99336.0
2015-11-16 15:50:00,78.69,78.76,78.59,78.73,229474.0,70.5899,70.6527,70.5002,70.6258,229474.0
2015-11-17 09:30:00,78.91,79.45,78.75,79.14,130328.0,70.7872,71.2717,70.6437,70.9936,130328.0
2015-11-17 09:40:00,79.08,79.42,78.97,79.26,68591.0,70.9397,71.2447,70.8411,71.1012,68591.0
2015-11-17 09:50:00,79.22,79.29,78.92,79.05,98477.0,71.0653,71.1281,70.7962,70.9128,98477.0
2015-11-17 10:00:00,79.04,79.09,78.62,78.96,76041.0,70.9039,70.9487,70.5271,70.8321,76041.0
2015-11-17 10:10:00,79.0,79.09,78.88,79.01,46472.0,70.868,70.9487,70.7603,70.877,46472.0
2015-11-17 10:20:00,79.01,79.13,78.96,79.0,55885.0,70.877,70.9846,70.8321,70.868,55885.0
2015-11-17 10:30:00,79.01,79.22,78.89,78.92,48652.0,70.877,71.0653,70.7693,70.7962,48652.0
2015-11-17 10:40:00,78.92,79.19,78.83,79.19,47683.0,70.7962,71.0384,70.7155,71.0384,47683.0
2015-11-17 10:50:00,79.19,79.21,78.88,78.95,39147.0,71.0384,71.0564,70.7603,70.8231,39147.0
2015-11-17 11:00:00,78.98,79.07,78.79,78.9,41843.0,70.85,70.9308,70.6796,70.7783,41843.0
2015-11-17 11:10:00,78.92,79.04,78.89,78.99,33198.0,70.7962,70.9039,70.7693,70.859,33198.0
2015-11-17 11:20:00,78.99,79.21,78.97,79.01,44038.0,70.859,71.0564,70.8411,70.877,44038.0
2015-11-17 11:30:00,79.02,79.15,78.9,79.03,30952.0,70.8859,71.0025,70.7783,70.8949,30952.0
2015-11-17 11:40:00,79.01,79.05,78.83,78.93,53953.0,70.877,70.9128,70.7155,70.8052,53953.0
2015-11-17 11:50:00,78.98,79.07,78.92,78.97,28342.0,70.85,70.9308,70.7962,70.8411,28342.0
2015-11-17 12:00:00,78.95,79.17,78.94,79.12,39994.0,70.8231,71.0205,70.8142,70.9756,39994.0
2015-11-17 12:10:00,79.13,79.19,79.0,79.09,37340.0,70.9846,71.0384,70.868,70.9487,37340.0
2015-11-17 12:20:00,79.11,79.12,78.82,78.9,20721.0,70.9667,70.9756,70.7065,70.7783,20721.0
2015-11-17 12:30:00,78.91,79.05,78.67,78.79,23818.0,70.7872,70.9128,70.572,70.6796,23818.0
2015-11-17 12:40:00,78.71,78.91,78.66,78.87,29660.0,70.6078,70.7872,70.563,70.7514,29660.0
2015-11-17 12:50:00,78.88,78.93,78.75,78.81,31568.0,70.7603,70.8052,70.6437,70.6975,31568.0
2015-11-17 13:00:00,78.83,78.83,78.56,78.63,50747.0,70.7155,70.7155,70.4733,70.5361,50747.0
2015-11-17 13:10:00,78.63,78.67,78.48,78.51,47264.0,70.5361,70.572,70.4015,70.4284,47264.0
2015-11-17 13:20:00,78.51,78.51,78.28,78.41,30273.0,70.4284,70.4284,70.2221,70.3387,30273.0
2015-11-17 13:30:00,78.39,78.57,78.35,78.47,36402.0,70.3208,70.4822,70.2849,70.3925,36402.0
2015-11-17 13:40:00,78.45,78.45,78.24,78.34,34695.0,70.3746,70.3746,70.1862,70.2759,34695.0
2015-11-17 13:50:00,78.33,78.63,78.3,78.62,32873.0,70.267,70.5361,70.24,70.5271,32873.0
2015-11-17 14:00:00,78.62,78.85,78.53,78.81,48751.0,70.5271,70.7334,70.4464,70.6975,48751.0
2015-11-17 14:10:00,78.81,78.84,78.69,78.72,33647.0,70.6975,70.7245,70.5899,70.6168,33647.0
2015-11-17 14:20:00,78.74,78.85,78.6,78.65,52598.0,70.6347,70.7334,70.5092,70.554,52598.0
2015-11-17 14:30:00,78.66,78.86,78.58,78.86,54007.0,70.563,70.7424,70.4912,70.7424,54007.0
2015-11-17 14:40:00,78.87,78.94,78.5,78.67,46989.0,70.7514,70.8142,70.4195,70.572,46989.0
2015-11-17 14:50:00,78.7,78.84,78.56,78.83,37310.0,70.5989,70.7245,70.4733,70.7155,37310.0
2015-11-17 15:00:00,78.79,78.8,78.6,78.6,70739.0,70.6796,70.6886,70.5092,70.5092,70739.0
2015-11-17 15:10:00,78.61,78.61,78.23,78.28,74778.0,70.5181,70.5181,70.1772,70.2221,74778.0
2015-11-17 15:20:00,78.27,78.32,78.02,78.1,78911.0,70.2131,70.258,69.9889,70.0606,78911.0
2015-11-17 15:30:00,78.11,78.28,78.02,78.13,79183.0,70.0696,70.2221,69.9889,70.0875,79183.0
2015-11-17 15:40:00,78.13,78.39,78.11,78.15,87187.0,70.0875,70.3208,70.0696,70.1055,87187.0
2015-11-17 15:50:00,78.15,78.44,78.15,78.42,132286.0,70.1055,70.3656,70.1055,70.3477,132286.0
2015-11-18 09:30:00,78.15,79.65,78.08,78.93,256989.0,70.1055,71.4511,70.0427,70.8052,256989.0
2015-11-18 09:40:00,78.92,79.08,78.66,79.04,132198.0,70.7962,70.9397,70.563,70.9039,132198.0
2015-11-18 09:50:00,78.99,79.06,78.74,78.98,94243.0,70.859,70.9218,70.6347,70.85,94243.0
2015-11-18 10:00:00,78.9,79.04,78.82,78.89,59908.0,70.7783,70.9039,70.7065,70.7693,59908.0
2015-11-18 10:10:00,78.87,78.98,78.62,78.97,42446.0,70.7514,70.85,70.5271,70.8411,42446.0
2015-11-18 10:20:00,78.97,79.01,78.64,78.79,40923.0,70.8411,70.877,70.545,70.6796,40923.0
2015-11-18 10:30:00,78.83,79.02,78.74,78.89,51900.0,70.7155,70.8859,70.6347,70.7693,51900.0
2015-11-18 10:40:00,78.86,79.02,78.81,78.84,67478.0,70.7424,70.8859,70.6975,70.7245,67478.0
2015-11-18 10:50:00,78.87,79.49,78.78,79.49,66930.0,70.7514,71.3075,70.6706,71.3075,66930.0
2015-11-18 11:00:00,79.48,79.77,79.46,79.77,66307.0,71.2986,71.5587,71.2806,71.5587,66307.0
2015-11-18 11:10:00,79.77,80.08,79.67,79.89,84810.0,71.5587,71.8368,71.469,71.6664,84810.0
2015-11-18 11:20:00,79.9,80.04,79.46,79.65,91540.0,71.6753,71.8009,71.2806,71.4511,91540.0
2015-11-18 11:30:00,79.69,79.79,79.58,79.64,43189.0,71.487,71.5767,71.3883,71.4421,43189.0
2015-11-18 11:40:00,79.63,80.01,79.63,79.98,45333.0,71.4331,71.774,71.4331,71.7471,45333.0
2015-11-18 11:50:00,79.98,80.31,79.95,80.12,80290.0,71.7471,72.0431,71.7202,71.8727,80290.0
2015-11-18 12:00:00,80.15,80.26,80.11,80.16,37663.0,71.8996,71.9983,71.8637,71.9086,37663.0
2015-11-18 12:10:00,80.15,80.33,79.94,80.33,24405.0,71.8996,72.0611,71.7112,72.0611,24405.0
2015-11-18 12:20:00,80.34,80.54,80.21,80.53,31824.0,72.07,72.2495,71.9534,72.2405,31824.0
2015-11-18 12:30:00,80.54,80.73,80.44,80.51,33760.0,72.2495,72.4199,72.1598,72.2225,33760.0
2015-11-18 12:40:00,80.53,80.53,80.32,80.51,19138.0,72.2405,72.2405,72.0521,72.2225,19138.0
2015-11-18 12:50:00,80.51,80.56,80.26,80.35,23225.0,72.2225,72.2674,71.9983,72.079,23225.0
2015-11-18 13:00:00,80.32,80.66,80.32,80.66,29125.0,72.0521,72.3571,72.0521,72.3571,29125.0
2015-11-18 13:10:00,80.7,80.73,80.48,80.7,46954.0,72.393,72.4199,72.1956,72.393,46954.0
2015-11-18 13:20:00,80.69,80.92,80.64,80.69,21114.0,72.384,72.5903,72.3392,72.384,21114.0
2015-11-18 13:30:00,80.69,80.76,80.35,80.35,32144.0,72.384,72.4468,72.079,72.079,32144.0
2015-11-18 13:40:00,80.36,80.61,80.29,80.61,64832.0,72.088,72.3123,72.0252,72.3123,64832.0
2015-11-18 13:50:00,80.65,80.72,80.53,80.68,39342.0,72.3481,72.4109,72.2405,72.375,39342.0
2015-11-18 14:00:00,80.66,81.41,80.55,81.38,133930.0,72.3571,73.0299,72.2584,73.003,133930.0
2015-11-18 14:10:00,81.34,81.45,81.13,81.33,79666.0,72.9671,73.0658,72.7787,72.9581,79666.0
2015-11-18 14:20:00,81.31,81.67,81.31,81.66,89775.0,72.9402,73.2631,72.9402,73.2542,89775.0
2015-11-18 14:30:00,81.64,82.05,81.63,81.95,178488.0,73.2362,73.604,73.2273,73.5143,178488.0
2015-11-18 14:40:00,81.95,82.13,81.91,81.96,161158.0,73.5143,73.6758,73.4784,73.5233,161158.0
2015-11-18 14:50:00,81.95,82.25,81.91,82.23,174502.0,73.5143,73.7834,73.4784,73.7655,174502.0
2015-11-18 15:00:00,82.22,82.22,81.93,82.04,126009.0,73.7565,73.7565,73.4964,73.5951,126009.0
2015-11-18 15:10:00,82.04,82.14,81.95,82.07,66151.0,73.5951,73.6848,73.5143,73.622,66151.0
2015-11-18 15:20:00,82.05,82.1,81.99,82.06,79123.0,73.604,73.6489,73.5502,73.613,79123.0
2015-11-18 15:30:00,82.07,82.17,81.97,82.17,114946.0,73.622,73.7117,73.5323,73.7117,114946.0
2015-11-18 15:40:00,82.14,82.29,81.99,82.14,155557.0,73.6848,73.8193,73.5502,73.6848,155557.0
2015-11-18 15:50:00,82.15,82.15,81.78,81.91,371884.0,73.6937,73.6937,73.3618,73.4784,371884.0
2015-11-19 09:30:00,81.54,81.98,81.13,81.31,80121.0,73.1465,73.5412,72.7787,72.9402,80121.0
2015-11-19 09:40:00,81.34,81.73,81.22,81.59,41770.0,72.9671,73.317,72.8595,73.1914,41770.0
2015-11-19 09:50:00,81.65,81.82,81.4,81.49,59417.0,73.2452,73.3977,73.0209,73.1017,59417.0
2015-11-19 10:00:00,81.49,81.54,80.93,80.93,38748.0,73.1017,73.1465,72.5993,72.5993,38748.0
2015-11-19 10:10:00,80.93,80.94,80.28,80.36,108643.0,72.5993,72.6083,72.0162,72.088,108643.0
2015-11-19 10:20:00,80.35,81.01,80.25,80.8,74073.0,72.079,72.6711,71.9893,72.4827,74073.0
2015-11-19 10:30:00,80.79,80.88,80.23,80.36,46542.0,72.4737,72.5545,71.9714,72.088,46542.0
2015-11-19 10:40:00,80.4,81.03,80.36,80.96,33003.0,72.1239,72.689,72.088,72.6262,33003.0
2015-11-19 10:50:00,80.94,81.07,80.81,81.05,41638.0,72.6083,72.7249,72.4917,72.707,41638.0
2015-11-19 11:00:00,81.04,81.36,81.03,81.23,59808.0,72.698,72.9851,72.689,72.8684,59808.0
2015-11-19 11:10:00,81.22,81.24,80.81,80.9,28876.0,72.8595,72.8774,72.4917,72.5724,28876.0
2015-11-19 11:20:00,80.9,81.01,80.75,80.95,26305.0,72.5724,72.6711,72.4378,72.6173,26305.0
2015-11-19 11:30:00,80.92,81.01,80.83,80.9,22305.0,72.5903,72.6711,72.5096,72.5724,22305.0
2015-11-19 11:40:00,80.9,80.93,80.76,80.86,40831.0,72.5724,72.5993,72.4468,72.5365,40831.0
2015-11-19 11:50:00,80.84,81.02,80.79,80.99,33446.0,72.5186,72.6801,72.4737,72.6531,33446.0
2015-11-19 12:00:00,81.0,81.26,81.0,81.05,37132.0,72.6621,72.8953,72.6621,72.707,37132.0
2015-11-19 12:10:00,81.07,81.18,80.94,80.97,28511.0,72.7249,72.8236,72.6083,72.6352,28511.0
2015-11-19 12:20:00,80.98,81.24,80.98,81.1,33672.0,72.6442,72.8774,72.6442,72.7518,33672.0
2015-11-19 12:30:00,81.13,81.41,81.1,81.32,29546.0,72.7787,73.0299,72.7518,72.9492,29546.0
2015-11-19 12:40:00,81.31,81.55,81.24,81.47,28037.0,72.9402,73.1555,72.8774,73.0837,28037.0
2015-11-19 12:50:00,81.48,81.94,81.44,81.9,31545.0,73.0927,73.5053,73.0568,73.4695,31545.0
2015-11-19 13:00:00,81.91,81.98,81.69,81.77,33578.0,73.4784,73.5412,73.2811,73.3528,33578.0
2015-11-19 13:10:00,81.78,81.84,81.63,81.83,25825.0,73.3618,73.4156,73.2273,73.4067,25825.0
2015-11-19 13:20:00,81.79,81.92,81.72,81.73,25351.0,73.3708,73.4874,73.308,73.317,25351.0
2015-11-19 13:30:00,81.72,81.81,81.66,81.76,26894.0,73.308,73.3887,73.2542,73.3439,26894.0
2015-11-19 13:40:00,81.75,81.79,81.59,81.63,20168.0,73.3349,73.3708,73.1914,73.2273,20168.0
2015-11-19 13:50:00,81.65,81.65,81.39,81.49,31879.0,73.2452,73.2452,73.012,73.1017,31879.0
2015-11-19 14:00:00,81.5,81.59,81.35,81.47,25269.0,73.1106,73.1914,72.9761,73.0837,25269.0
2015-11-19 14:10:00,81.47,81.52,81.23,81.39,27070.0,73.0837,73.1286,72.8684,73.012,27070.0
2015-11-19 14:20:00,81.38,81.4,81.28,81.33,20739.0,73.003,73.0209,72.9133,72.9581,20739.0
2015-11-19 14:30:00,81.36,81.5,81.31,81.38,37485.0,72.9851,73.1106,72.9402,73.003,37485.0
2015-11-19 14:40:00,81.41,81.52,81.38,81.49,21046.0,73.0299,73.1286,73.003,73.1017,21046.0
2015-11-19 14:50:00,81.5,81.68,81.26,81.26,39155.0,73.1106,73.2721,72.8953,72.8953,39155.0
2015-11-19 15:00:00,81.29,81.34,81.05,81.08,72723.0,72.9223,72.9671,72.707,72.7339,72723.0
2015-11-19 15:10:00,81.06,81.19,80.98,81.15,26964.0,72.7159,72.8326,72.6442,72.7967,26964.0
2015-11-19 15:20:00,81.15,81.25,81.11,81.15,26722.0,72.7967,72.8864,72.7608,72.7967,26722.0
2015-11-19 15:30:00,81.18,81.24,80.92,80.92,49057.0,72.8236,72.8774,72.5903,72.5903,49057.0
2015-11-19 15:40:00,80.94,81.03,80.84,80.85,65306.0,72.6083,72.689,72.5186,72.5275,65306.0
2015-11-19 15:50:00,80.88,81.06,80.85,80.91,135695.0,72.5545,72.7159,72.5275,72.5814,135695.0
2015-11-20 09:30:00,81.54,81.54,80.48,80.73,111864.0,73.1465,73.1465,72.1956,72.4199,111864.0
2015-11-20 09:40:00,80.7,80.92,80.01,80.19,64235.0,72.393,72.5903,71.774,71.9355,64235.0
2015-11-20 09:50:00,80.19,80.43,80.09,80.36,45288.0,71.9355,72.1508,71.8458,72.088,45288.0
2015-11-20 10:00:00,80.3,80.45,79.8,80.36,84558.0,72.0342,72.1687,71.5856,72.088,84558.0
2015-11-20 10:10:00,80.44,80.84,80.4,80.54,36633.0,72.1598,72.5186,72.1239,72.2495,36633.0
2015-11-20 10:20:00,80.57,80.69,80.47,80.61,21449.0,72.2764,72.384,72.1867,72.3123,21449.0
2015-11-20 10:30:00,80.66,80.73,80.53,80.66,27046.0,72.3571,72.4199,72.2405,72.3571,27046.0
2015-11-20 10:40:00,80.63,80.74,80.51,80.62,22933.0,72.3302,72.4289,72.2225,72.3212,22933.0
2015-11-20 10:50:00,80.62,80.65,80.26,80.28,33786.0,72.3212,72.3481,71.9983,72.0162,33786.0
2015-11-20 11:00:00,80.28,80.36,80.11,80.35,94414.0,72.0162,72.088,71.8637,72.079,94414.0
2015-11-20 11:10:00,80.36,80.51,80.28,80.41,26823.0,72.088,72.2225,72.0162,72.1328,26823.0
2015-11-20 11:20:00,80.38,80.49,80.3,80.31,19040.0,72.1059,72.2046,72.0342,72.0431,19040.0
2015-11-20 11:30:00,80.32,80.34,80.01,80.03,45675.0,72.0521,72.07,71.774,71.792,45675.0
2015-11-20 11:40:00,80.04,80.13,79.93,79.94,30542.0,71.8009,71.8817,71.7023,71.7112,30542.0
2015-11-20 11:50:00,79.99,80.06,79.66,79.77,93473.0,71.7561,71.8189,71.46,71.5587,93473.0
2015-11-20 12:00:00,79.74,79.8,79.5,79.67,55600.0,71.5318,71.5856,71.3165,71.469,55600.0
2015-11-20 12:10:00,79.68,79.72,79.52,79.54,33648.0,71.478,71.5139,71.3345,71.3524,33648.0
2015-11-20 12:20:00,79.57,79.59,79.11,79.13,76650.0,71.3793,71.3973,70.9667,70.9846,76650.0
2015-11-20 12:30:00,79.13,79.55,79.1,79.5,45855.0,70.9846,71.3614,70.9577,71.3165,45855.0
2015-11-20 12:40:00,79.53,79.56,79.37,79.46,35896.0,71.3434,71.3703,71.1999,71.2806,35896.0
2015-11-20 12:50:00,79.44,79.56,79.39,79.52,25111.0,71.2627,71.3703,71.2178,71.3345,25111.0
2015-11-20 13:00:00,79.54,79.66,79.5,79.54,24913.0,71.3524,71.46,71.3165,71.3524,24913.0
2015-11-20 13:10:00,79.54,79.65,79.47,79.58,24026.0,71.3524,71.4511,71.2896,71.3883,24026.0
2015-11-20 13:20:00,79.54,79.73,79.54,79.64,42913.0,71.3524,71.5228,71.3524,71.4421,42913.0
2015-11-20 13:30:00,79.65,79.7,79.38,79.43,26052.0,71.4511,71.4959,71.2089,71.2537,26052.0
2015-11-20 13:40:00,79.41,79.6,79.36,79.58,24620.0,71.2358,71.4062,71.1909,71.3883,24620.0
2015-11-20 13:50:00,79.59,79.82,79.52,79.82,20284.0,71.3973,71.6036,71.3345,71.6036,20284.0
2015-11-20 14:00:00,79.81,79.88,79.68,79.85,27845.0,71.5946,71.6574,71.478,71.6305,27845.0
2015-11-20 14:10:00,79.85,80.02,79.85,79.97,26250.0,71.6305,71.783,71.6305,71.7381,26250.0
2015-11-20 14:20:00,79.97,80.01,79.85,79.9,28094.0,71.7381,71.774,71.6305,71.6753,28094.0
2015-11-20 14:30:00,79.89,79.95,79.74,79.78,33065.0,71.6664,71.7202,71.5318,71.5677,33065.0
2015-11-20 14:40:00,79.81,79.9,79.79,79.84,28984.0,71.5946,71.6753,71.5767,71.6215,28984.0
2015-11-20 14:50:00,79.83,79.85,79.52,79.55,48292.0,71.6125,71.6305,71.3345,71.3614,48292.0
2015-11-20 15:00:00,79.55,79.56,79.41,79.54,63283.0,71.3614,71.3703,71.2358,71.3524,63283.0
2015-11-20 15:10:00,79.54,79.67,79.5,79.67,36404.0,71.3524,71.469,71.3165,71.469,36404.0
2015-11-20 15:20:00,79.67,79.78,79.51,79.55,43608.0,71.469,71.5677,71.3255,71.3614,43608.0
2015-11-20 15:30:00,79.53,79.77,79.52,79.7,43583.0,71.3434,71.5587,71.3345,71.4959,43583.0
2015-11-20 15:40:00,79.71,79.71,79.57,79.59,85172.0,71.5049,71.5049,71.3793,71.3973,85172.0
2015-11-20 15:50:00,79.6,79.8,79.6,79.75,175032.0,71.4062,71.5856,71.4062,71.5408,175032.0
2015-11-23 09:30:00,79.15,79.54,78.39,79.51,270718.0,71.0025,71.3524,70.3208,71.3255,270718.0
2015-11-23 09:40:00,79.54,80.6,79.54,80.3,207421.0,71.3524,72.3033,71.3524,72.0342,207421.0
2015-11-23 09:50:00,80.3,80.52,80.15,80.39,119981.0,72.0342,72.2315,71.8996,72.1149,119981.0
2015-11-23 10:00:00,80.4,80.49,79.41,79.61,101071.0,72.1239,72.2046,71.2358,71.4152,101071.0
2015-11-23 10:10:00,79.62,80.5,79.62,80.5,78864.0,71.4242,72.2136,71.4242,72.2136,78864.0
2015-11-23 10:20:00,80.49,80.64,80.23,80.39,75776.0,72.2046,72.3392,71.9714,72.1149,75776.0
2015-11-23 10:30:00,80.4,80.75,80.36,80.45,58938.0,72.1239,72.4378,72.088,72.1687,58938.0
2015-11-23 10:40:00,80.46,80.57,80.28,80.38,59936.0,72.1777,72.2764,72.0162,72.1059,59936.0
2015-11-23 10:50:00,80.42,80.5,79.99,80.03,58311.0,72.1418,72.2136,71.7561,71.792,58311.0
2015-11-23 11:00:00,80.04,80.05,79.35,79.35,89781.0,71.8009,71.8099,71.182,71.182,89781.0
2015-11-23 11:10:00,79.37,79.57,78.86,78.94,158541.0,71.1999,71.3793,70.7424,70.8142,158541.0
2015-11-23 11:20:00,78.96,79.27,78.76,79.09,117626.0,70.8321,71.1102,70.6527,70.9487,117626.0
2015-11-23 11:30:00,79.09,79.12,78.71,78.72,48728.0,70.9487,70.9756,70.6078,70.6168,48728.0
2015-11-23 11:40:00,78.76,79.04,78.76,78.76,32884.0,70.6527,70.9039,70.6527,70.6527,32884.0
2015-11-23 11:50:00,78.76,79.3,78.76,79.21,37227.0,70.6527,71.1371,70.6527,71.0564,37227.0
2015-11-23 12:00:00,79.2,79.25,78.92,78.93,35352.0,71.0474,71.0922,70.7962,70.8052,35352.0
2015-11-23 12:10:00,78.92,79.02,78.71,78.77,46543.0,70.7962,70.8859,70.6078,70.6617,46543.0
2015-11-23 12:20:00,78.77,79.08,78.75,79.07,21504.0,70.6617,70.9397,70.6437,70.9308,21504.0
2015-11-23 12:30:00,79.04,79.06,78.79,79.02,28737.0,70.9039,70.9218,70.6796,70.8859,28737.0
2015-11-23 12:40:00,78.99,79.26,78.98,79.06,32415.0,70.859,71.1012,70.85,70.9218,32415.0
2015-11-23 12:50:00,79.08,79.18,78.98,79.0,23832.0,70.9397,71.0295,70.85,70.868,23832.0
2015-11-23 13:00:00,79.0,79.07,78.92,78.99,44149.0,70.868,70.9308,70.7962,70.859,44149.0
2015-11-23 13:10:00,78.98,79.16,78.96,79.15,48356.0,70.85,71.0115,70.8321,71.0025,48356.0
2015-11-23 13:20:00,79.14,79.16,79.0,79.02,36360.0,70.9936,71.0115,70.868,70.8859,36360.0
2015-11-23 13:30:00,79.04,79.25,78.97,79.25,42754.0,70.9039,71.0922,70.8411,71.0922,42754.0
2015-11-23 13:40:00,79.21,79.35,79.16,79.31,34722.0,71.0564,71.182,71.0115,71.1461,34722.0
2015-11-23 13:50:00,79.32,79.45,79.3,79.39,50458.0,71.155,71.2717,71.1371,71.2178,50458.0
2015-11-23 14:00:00,79.38,79.39,78.9,78.99,44459.0,71.2089,71.2178,70.7783,70.859,44459.0
2015-11-23 14:10:00,78.99,79.1,78.94,79.01,36228.0,70.859,70.9577,70.8142,70.877,36228.0
2015-11-23 14:20:00,79.02,79.11,78.84,78.87,35748.0,70.8859,70.9667,70.7245,70.7514,35748.0
2015-11-23 14:30:00,78.84,78.89,78.74,78.78,40014.0,70.7245,70.7693,70.6347,70.6706,40014.0
2015-11-23 14:40:00,78.8,78.84,78.56,78.69,65449.0,70.6886,70.7245,70.4733,70.5899,65449.0
2015-11-23 14:50:00,78.71,78.73,78.43,78.43,73996.0,70.6078,70.6258,70.3567,70.3567,73996.0
2015-11-23 15:00:00,78.46,78.52,78.28,78.5,102165.0,70.3836,70.4374,70.2221,70.4195,102165.0
2015-11-23 15:10:00,78.52,78.81,78.43,78.46,61176.0,70.4374,70.6975,70.3567,70.3836,61176.0
2015-11-23 15:20:00,78.46,78.74,78.46,78.74,51120.0,70.3836,70.6347,70.3836,70.6347,51120.0
2015-11-23 15:30:00,78.72,78.74,78.58,78.61,61535.0,70.6168,70.6347,70.4912,70.5181,61535.0
2015-11-23 15:40:00,78.61,78.73,78.58,78.59,76557.0,70.5181,70.6258,70.4912,70.5002,76557.0
2015-11-23 15:50:00,78.59,78.8,78.38,78.54,272624.0,70.5002,70.6886,70.3118,70.4553,272624.0
2015-11-24 09:30:00,80.01,83.41,80.0,82.59,471458.0,71.774,74.824,71.765,74.0884,471458.0
2015-11-24 09:40:00,82.56,83.74,82.22,83.06,379823.0,74.0615,75.1201,73.7565,74.5101,379823.0
2015-11-24 09:50:00,83.01,84.16,82.87,84.16,269617.0,74.4652,75.4968,74.3396,75.4968,269617.0
2015-11-24 10:00:00,84.13,84.3,83.59,83.98,411829.0,75.4699,75.6224,74.9855,75.3354,411829.0
2015-11-24 10:10:00,83.98,83.98,83.0,83.3,335838.0,75.3354,75.3354,74.4562,74.7254,335838.0
2015-11-24 10:20:00,83.3,83.63,83.15,83.44,145489.0,74.7254,75.0214,74.5908,74.8509,145489.0
2015-11-24 10:30:00,83.43,83.5,83.01,83.41,323593.0,74.842,74.9048,74.4652,74.824,323593.0
2015-11-24 10:40:00,83.39,83.42,82.57,82.91,232257.0,74.8061,74.833,74.0705,74.3755,232257.0
2015-11-24 10:50:00,82.95,83.09,82.55,82.58,117913.0,74.4114,74.537,74.0526,74.0795,117913.0
2015-11-24 11:00:00,82.56,83.09,82.24,82.93,207787.0,74.0615,74.537,73.7745,74.3934,207787.0
2015-11-24 11:10:00,82.92,83.25,82.77,83.25,88397.0,74.3845,74.6805,74.2499,74.6805,88397.0
2015-11-24 11:20:00,83.26,83.42,83.11,83.18,77708.0,74.6895,74.833,74.5549,74.6177,77708.0
2015-11-24 11:30:00,83.2,83.84,83.06,83.67,125519.0,74.6356,75.2098,74.5101,75.0573,125519.0
2015-11-24 11:40:00,83.72,83.88,83.63,83.84,134861.0,75.1021,75.2457,75.0214,75.2098,134861.0
2015-11-24 11:50:00,83.82,84.37,83.74,84.16,167840.0,75.1918,75.6852,75.1201,75.4968,167840.0
2015-11-24 12:00:00,84.18,84.27,83.89,84.24,98473.0,75.5148,75.5955,75.2546,75.5686,98473.0
2015-11-24 12:10:00,84.24,84.51,84.03,84.04,105856.0,75.5686,75.8108,75.3802,75.3892,105856.0
2015-11-24 12:20:00,84.02,84.33,83.96,84.12,51065.0,75.3712,75.6493,75.3174,75.4609,51065.0
2015-11-24 12:30:00,84.12,84.18,83.99,84.03,61666.0,75.4609,75.5148,75.3443,75.3802,61666.0
2015-11-24 12:40:00,84.03,84.2,83.88,83.96,93833.0,75.3802,75.5327,75.2457,75.3174,93833.0
2015-11-24 12:50:00,83.95,84.12,83.85,84.0,76678.0,75.3084,75.4609,75.2187,75.3533,76678.0
2015-11-24 13:00:00,84.0,84.25,83.87,84.16,52079.0,75.3533,75.5776,75.2367,75.4968,52079.0
2015-11-24 13:10:00,84.17,84.18,83.78,83.82,67350.0,75.5058,75.5148,75.1559,75.1918,67350.0
2015-11-24 13:20:00,83.86,84.18,83.81,84.18,67528.0,75.2277,75.5148,75.1829,75.5148,67528.0
2015-11-24 13:30:00,84.18,84.2,83.98,83.98,51738.0,75.5148,75.5327,75.3354,75.3354,51738.0
2015-11-24 13:40:00,84.01,84.1,83.96,83.98,44605.0,75.3623,75.443,75.3174,75.3354,44605.0
2015-11-24 13:50:00,83.99,84.01,83.76,83.9,39735.0,75.3443,75.3623,75.138,75.2636,39735.0
2015-11-24 14:00:00,83.9,84.04,83.85,83.85,84806.0,75.2636,75.3892,75.2187,75.2187,84806.0
2015-11-24 14:10:00,83.86,84.03,83.84,84.0,76499.0,75.2277,75.3802,75.2098,75.3533,76499.0
2015-11-24 14:20:00,83.99,84.04,83.82,83.96,115597.0,75.3443,75.3892,75.1918,75.3174,115597.0
2015-11-24 14:30:00,83.95,84.03,83.84,83.87,194806.0,75.3084,75.3802,75.2098,75.2367,194806.0
2015-11-24 14:40:00,83.85,83.88,83.45,83.68,80065.0,75.2187,75.2457,74.8599,75.0662,80065.0
2015-11-24 14:50:00,83.66,83.87,83.58,83.81,96467.0,75.0483,75.2367,74.9765,75.1829,96467.0
2015-11-24 15:00:00,83.79,83.8,83.55,83.62,101722.0,75.1649,75.1739,74.9496,75.0124,101722.0
2015-11-24 15:10:00,83.62,83.71,83.43,83.53,121749.0,75.0124,75.0932,74.842,74.9317,121749.0
2015-11-24 15:20:00,83.54,83.81,83.54,83.61,94978.0,74.9406,75.1829,74.9406,75.0034,94978.0
2015-11-24 15:30:00,83.61,83.62,83.24,83.46,162126.0,75.0034,75.0124,74.6715,74.8689,162126.0
2015-11-24 15:40:00,83.46,83.52,83.41,83.41,137790.0,74.8689,74.9227,74.824,74.824,137790.0
2015-11-24 15:50:00,83.42,83.43,83.17,83.31,260686.0,74.833,74.842,74.6087,74.7343,260686.0
2015-11-25 09:30:00,83.43,83.74,83.02,83.59,85855.0,74.842,75.1201,74.4742,74.9855,85855.0
2015-11-25 09:40:00,83.57,83.59,82.79,83.38,63423.0,74.9676,74.9855,74.2679,74.7971,63423.0
2015-11-25 09:50:00,83.36,83.93,83.09,83.9,52373.0,74.7792,75.2905,74.537,75.2636,52373.0
2015-11-25 10:00:00,83.9,84.5,83.79,84.27,137349.0,75.2636,75.8018,75.1649,75.5955,137349.0
2015-11-25 10:10:00,84.25,84.76,84.13,84.53,105801.0,75.5776,76.0351,75.4699,75.8287,105801.0
2015-11-25 10:20:00,84.52,84.59,83.92,83.96,72879.0,75.8198,75.8826,75.2815,75.3174,72879.0
2015-11-25 10:30:00,83.95,84.5,83.95,84.46,92725.0,75.3084,75.8018,75.3084,75.7659,92725.0
2015-11-25 10:40:00,84.45,84.56,84.36,84.37,133136.0,75.757,75.8557,75.6762,75.6852,133136.0
2015-11-25 10:50:00,84.37,84.38,84.01,84.28,74007.0,75.6852,75.6942,75.3623,75.6045,74007.0
2015-11-25 11:00:00,84.29,84.64,84.29,84.59,72629.0,75.6134,75.9274,75.6134,75.8826,72629.0
2015-11-25 11:10:00,84.63,84.79,84.48,84.6,100873.0,75.9184,76.062,75.7839,75.8915,100873.0
2015-11-25 11:20:00,84.63,85.0,84.6,84.75,117794.0,75.9184,76.2504,75.8915,76.0261,117794.0
2015-11-25 11:30:00,84.78,85.0,84.71,84.99,145604.0,76.053,76.2504,75.9902,76.2414,145604.0
2015-11-25 11:40:00,84.99,85.42,84.98,85.4,91024.0,76.2414,76.6271,76.2324,76.6092,91024.0
2015-11-25 11:50:00,85.42,85.51,85.31,85.37,70362.0,76.6271,76.7079,76.5285,76.5823,70362.0
2015-11-25 12:00:00,85.37,85.38,84.77,84.78,105062.0,76.5823,76.5912,76.044,76.053,105062.0
2015-11-25 12:10:00,84.82,84.84,84.42,84.45,62639.0,76.0889,76.1068,75.7301,75.757,62639.0
2015-11-25 12:20:00,84.43,84.43,84.13,84.24,51129.0,75.739,75.739,75.4699,75.5686,51129.0
2015-11-25 12:30:00,84.25,84.78,84.24,84.66,43673.0,75.5776,76.053,75.5686,75.9454,43673.0
2015-11-25 12:40:00,84.7,84.9,84.69,84.74,32529.0,75.9812,76.1607,75.9723,76.0171,32529.0
2015-11-25 12:50:00,84.75,84.78,84.51,84.52,31155.0,76.0261,76.053,75.8108,75.8198,31155.0
2015-11-25 13:00:00,84.53,84.75,84.52,84.6,31351.0,75.8287,76.0261,75.8198,75.8915,31351.0
2015-11-25 13:10:00,84.62,84.76,84.51,84.76,23315.0,75.9095,76.0351,75.8108,76.0351,23315.0
2015-11-25 13:20:00,84.76,84.93,84.66,84.66,45393.0,76.0351,76.1876,75.9454,75.9454,45393.0
2015-11-25 13:30:00,84.66,84.72,84.38,84.41,55387.0,75.9454,75.9992,75.6942,75.7211,55387.0
2015-11-25 13:40:00,84.43,84.71,84.41,84.7,43809.0,75.739,75.9902,75.7211,75.9812,43809.0
2015-11-25 13:50:00,84.71,84.88,84.7,84.87,60040.0,75.9902,76.1427,75.9812,76.1337,60040.0
2015-11-25 14:00:00,84.84,84.91,84.78,84.9,51125.0,76.1068,76.1696,76.053,76.1607,51125.0
2015-11-25 14:10:00,84.9,84.91,84.78,84.8,54274.0,76.1607,76.1696,76.053,76.0709,54274.0
2015-11-25 14:20:00,84.79,84.96,84.79,84.93,46153.0,76.062,76.2145,76.062,76.1876,46153.0
2015-11-25 14:30:00,84.94,84.97,84.83,84.9,42203.0,76.1965,76.2234,76.0979,76.1607,42203.0
2015-11-25 14:40:00,84.9,84.9,84.7,84.81,46117.0,76.1607,76.1607,75.9812,76.0799,46117.0
2015-11-25 14:50:00,84.82,84.83,84.69,84.8,31326.0,76.0889,76.0979,75.9723,76.0709,31326.0
2015-11-25 15:00:00,84.81,84.89,84.78,84.82,52106.0,76.0799,76.1517,76.053,76.0889,52106.0
2015-11-25 15:10:00,84.84,85.01,84.65,84.83,108457.0,76.1068,76.2593,75.9364,76.0979,108457.0
2015-11-25 15:20:00,84.8,84.82,84.49,84.49,86020.0,76.0709,76.0889,75.7929,75.7929,86020.0
2015-11-25 15:30:00,84.5,84.75,84.39,84.61,93232.0,75.8018,76.0261,75.7032,75.9005,93232.0
2015-11-25 15:40:00,84.58,84.61,84.44,84.61,123253.0,75.8736,75.9005,75.748,75.9005,123253.0
2015-11-25 15:50:00,84.6,84.61,84.36,84.51,179484.0,75.8915,75.9005,75.6762,75.8108,179484.0
2015-11-27 09:30:00,84.9,86.94,84.77,86.89,298937.0,76.1607,77.9907,76.044,77.9458,298937.0
2015-11-27 09:40:00,86.88,86.96,85.85,86.18,192431.0,77.9368,78.0086,77.0129,77.3089,192431.0
2015-11-27 09:50:00,86.18,86.75,85.99,86.75,188125.0,77.3089,77.8202,77.1385,77.8202,188125.0
2015-11-27 10:00:00,86.74,86.84,86.11,86.12,132767.0,77.8113,77.901,77.2461,77.2551,132767.0
2015-11-27 10:10:00,86.1,86.45,86.04,86.45,124180.0,77.2371,77.5511,77.1833,77.5511,124180.0
2015-11-27 10:20:00,86.45,87.46,86.43,87.34,162836.0,77.5511,78.4571,77.5332,78.3495,162836.0
2015-11-27 10:30:00,87.36,87.37,86.82,87.03,99557.0,78.3674,78.3764,77.883,78.0714,99557.0
2015-11-27 10:40:00,87.03,87.5,87.02,87.47,158171.0,78.0714,78.493,78.0624,78.4661,158171.0
2015-11-27 10:50:00,87.45,87.59,87.32,87.48,248484.0,78.4482,78.5738,78.3315,78.4751,248484.0
2015-11-27 11:00:00,87.49,88.0,87.48,87.91,163178.0,78.484,78.9416,78.4751,78.8608,163178.0
2015-11-27 11:10:00,87.91,88.24,87.72,88.13,150073.0,78.8608,79.1568,78.6904,79.0582,150073.0
2015-11-27 11:20:00,88.14,88.39,87.98,88.11,127646.0,79.0671,79.2914,78.9236,79.0402,127646.0
2015-11-27 11:30:00,88.11,88.26,87.9,88.01,122061.0,79.0402,79.1748,78.8518,78.9505,122061.0
2015-11-27 11:40:00,88.01,88.37,87.94,88.35,112409.0,78.9505,79.2735,78.8877,79.2555,112409.0
2015-11-27 11:50:00,88.34,88.48,87.97,88.04,183038.0,79.2466,79.3721,78.9146,78.9774,183038.0
2015-11-27 12:00:00,88.07,88.33,88.07,88.3,134083.0,79.0043,79.2376,79.0043,79.2107,134083.0
2015-11-27 12:10:00,88.29,88.76,88.28,88.57,165916.0,79.2017,79.6233,79.1927,79.4529,165916.0
2015-11-27 12:20:00,88.54,88.7,88.2,88.48,180931.0,79.426,79.5695,79.121,79.3721,180931.0
2015-11-27 12:30:00,88.48,88.7,88.37,88.37,156503.0,79.3721,79.5695,79.2735,79.2735,156503.0
2015-11-27 12:40:00,88.36,88.64,88.13,88.6,217292.0,79.2645,79.5157,79.0582,79.4798,217292.0
2015-11-27 12:50:00,88.59,88.6,88.16,88.38,395040.0,79.4708,79.4798,79.0851,79.2824,395040.0
2015-11-30 09:30:00,88.5,90.1,88.42,89.22,519207.0,79.3901,80.8254,79.3183,80.036,519207.0
2015-11-30 09:40:00,89.21,90.1,89.01,89.96,196323.0,80.027,80.8254,79.8476,80.6998,196323.0
2015-11-30 09:50:00,89.96,90.08,89.43,89.65,249278.0,80.6998,80.8074,80.2244,80.4217,249278.0
2015-11-30 10:00:00,89.61,90.52,89.6,90.15,234581.0,80.3858,81.2021,80.3769,80.8702,234581.0
2015-11-30 10:10:00,90.19,90.45,89.77,89.87,162151.0,80.9061,81.1394,80.5294,80.6191,162151.0
2015-11-30 10:20:00,89.86,90.13,89.61,89.78,192233.0,80.6101,80.8523,80.3858,80.5383,192233.0
2015-11-30 10:30:00,89.78,90.39,89.76,90.25,171475.0,80.5383,81.0855,80.5204,80.9599,171475.0
2015-11-30 10:40:00,90.26,90.37,90.14,90.27,176014.0,80.9689,81.0676,80.8613,80.9779,176014.0
2015-11-30 10:50:00,90.28,90.33,89.85,90.03,181056.0,80.9869,81.0317,80.6011,80.7626,181056.0
2015-11-30 11:00:00,90.01,90.05,89.5,89.58,160494.0,80.7446,80.7805,80.2871,80.3589,160494.0
2015-11-30 11:10:00,89.55,89.7,89.53,89.65,109042.0,80.332,80.4666,80.3141,80.4217,109042.0
2015-11-30 11:20:00,89.67,89.81,89.6,89.8,101243.0,80.4396,80.5652,80.3769,80.5563,101243.0
2015-11-30 11:30:00,89.81,90.18,89.7,90.02,123619.0,80.5652,80.8971,80.4666,80.7536,123619.0
2015-11-30 11:40:00,90.01,90.16,89.87,89.91,126915.0,80.7446,80.8792,80.6191,80.6549,126915.0
2015-11-30 11:50:00,89.9,89.99,89.74,89.85,87041.0,80.646,80.7267,80.5024,80.6011,87041.0
2015-11-30 12:00:00,89.83,90.08,89.73,89.88,99692.0,80.5832,80.8074,80.4935,80.628,99692.0
2015-11-30 12:10:00,89.89,89.93,89.59,89.75,97428.0,80.637,80.6729,80.3679,80.5114,97428.0
2015-11-30 12:20:00,89.79,89.99,89.79,89.85,85472.0,80.5473,80.7267,80.5473,80.6011,85472.0
2015-11-30 12:30:00,89.85,90.07,89.85,90.06,75875.0,80.6011,80.7985,80.6011,80.7895,75875.0
2015-11-30 12:40:00,90.05,90.24,89.95,90.18,70977.0,80.7805,80.951,80.6908,80.8971,70977.0
2015-11-30 12:50:00,90.18,90.24,89.96,89.96,86614.0,80.8971,80.951,80.6998,80.6998,86614.0
2015-11-30 13:00:00,89.96,90.06,89.91,90.03,108570.0,80.6998,80.7895,80.6549,80.7626,108570.0
2015-11-30 13:10:00,90.02,90.28,90.0,90.12,82134.0,80.7536,80.9869,80.7357,80.8433,82134.0
2015-11-30 13:20:00,90.12,90.12,89.86,89.99,84043.0,80.8433,80.8433,80.6101,80.7267,84043.0
2015-11-30 13:30:00,89.99,90.28,89.97,90.23,86965.0,80.7267,80.9869,80.7088,80.942,86965.0
2015-11-30 13:40:00,90.24,90.39,90.22,90.3,79977.0,80.951,81.0855,80.933,81.0048,79977.0
2015-11-30 13:50:00,90.3,90.78,90.29,90.75,99843.0,81.0048,81.4354,80.9958,81.4085,99843.0
2015-11-30 14:00:00,90.75,91.02,90.73,90.8,154100.0,81.4085,81.6507,81.3905,81.4533,154100.0
2015-11-30 14:10:00,90.8,91.03,90.79,91.0,124696.0,81.4533,81.6597,81.4444,81.6327,124696.0
2015-11-30 14:20:00,91.0,91.02,90.9,90.98,119896.0,81.6327,81.6507,81.543,81.6148,119896.0
2015-11-30 14:30:00,90.97,91.43,90.97,91.09,171437.0,81.6058,82.0185,81.6058,81.7135,171437.0
2015-11-30 14:40:00,91.08,91.3,90.93,91.25,145261.0,81.7045,81.9019,81.5699,81.857,145261.0
2015-11-30 14:50:00,91.26,91.48,91.19,91.22,165805.0,81.866,82.0633,81.8032,81.8301,165805.0
2015-11-30 15:00:00,91.22,91.34,91.02,91.29,188826.0,81.8301,81.9377,81.6507,81.8929,188826.0
2015-11-30 15:10:00,91.29,91.32,91.12,91.19,189624.0,81.8929,81.9198,81.7404,81.8032,189624.0
2015-11-30 15:20:00,91.19,91.25,91.0,91.01,159132.0,81.8032,81.857,81.6327,81.6417,159132.0
2015-11-30 15:30:00,91.02,91.06,90.09,90.09,331801.0,81.6507,81.6866,80.8164,80.8164,331801.0
2015-11-30 15:40:00,90.12,90.4,90.12,90.32,335032.0,80.8433,81.0945,80.8433,81.0227,335032.0
2015-11-30 15:50:00,90.3,93.46,90.3,93.45,3406129.0,81.0048,83.8395,81.0048,83.8305,3406129.0
2015-12-01 09:30:00,92.72,93.18,92.51,92.78,677256.0,83.1757,83.5883,82.9873,83.2295,677256.0
2015-12-01 09:40:00,92.78,93.2,92.6,92.92,702765.0,83.2295,83.6063,83.068,83.3551,702765.0
2015-12-01 09:50:00,92.97,93.42,92.8,92.95,424963.0,83.4,83.8036,83.2475,83.382,424963.0
2015-12-01 10:00:00,92.95,93.1,92.7,92.91,241209.0,83.382,83.5166,83.1577,83.3461,241209.0
2015-12-01 10:10:00,92.88,92.99,91.97,92.36,258299.0,83.3192,83.4179,82.5029,82.8527,258299.0
2015-12-01 10:20:00,92.34,92.6,92.19,92.31,167309.0,82.8348,83.068,82.7002,82.8079,167309.0
2015-12-01 10:30:00,92.3,92.75,92.16,92.53,149776.0,82.7989,83.2026,82.6733,83.0052,149776.0
2015-12-01 10:40:00,92.53,92.96,92.43,92.86,126695.0,83.0052,83.391,82.9155,83.3013,126695.0
2015-12-01 10:50:00,92.87,92.99,92.4,92.61,174030.0,83.3102,83.4179,82.8886,83.077,174030.0
2015-12-01 11:00:00,92.61,93.0,92.53,92.55,142314.0,83.077,83.4269,83.0052,83.0232,142314.0
2015-12-01 11:10:00,92.54,93.03,92.54,92.95,143642.0,83.0142,83.4538,83.0142,83.382,143642.0
2015-12-01 11:20:00,92.93,93.56,92.82,93.53,168660.0,83.3641,83.9292,83.2654,83.9023,168660.0
2015-12-01 11:30:00,93.55,93.56,92.81,92.84,120220.0,83.9203,83.9292,83.2564,83.2833,120220.0
2015-12-01 11:40:00,92.82,93.53,92.81,93.46,121839.0,83.2654,83.9023,83.2564,83.8395,121839.0
2015-12-01 11:50:00,93.44,93.73,93.42,93.47,111222.0,83.8216,84.0817,83.8036,83.8485,111222.0
2015-12-01 12:00:00,93.45,93.71,93.45,93.69,87204.0,83.8305,84.0638,83.8305,84.0458,87204.0
2015-12-01 12:10:00,93.68,94.05,93.59,93.65,132299.0,84.0369,84.3688,83.9561,84.01,132299.0
2015-12-01 12:20:00,93.65,93.9,93.28,93.66,95193.0,84.01,84.2342,83.678,84.0189,95193.0
2015-12-01 12:30:00,93.64,93.7,93.36,93.39,71385.0,84.001,84.0548,83.7498,83.7767,71385.0
2015-12-01 12:40:00,93.39,93.77,93.34,93.69,85313.0,83.7767,84.1176,83.7319,84.0458,85313.0
2015-12-01 12:50:00,93.67,93.7,93.24,93.31,71482.0,84.0279,84.0548,83.6422,83.705,71482.0
2015-12-01 13:00:00,93.32,93.64,93.3,93.55,71994.0,83.7139,84.001,83.696,83.9203,71994.0
2015-12-01 13:10:00,93.58,93.82,93.56,93.62,79384.0,83.9472,84.1625,83.9292,83.983,79384.0
2015-12-01 13:20:00,93.61,93.61,93.32,93.39,57687.0,83.9741,83.9741,83.7139,83.7767,57687.0
2015-12-01 13:30:00,93.44,93.46,92.7,92.98,126814.0,83.8216,83.8395,83.1577,83.4089,126814.0
2015-12-01 13:40:00,93.0,93.28,92.9,92.92,128875.0,83.4269,83.678,83.3372,83.3551,128875.0
2015-12-01 13:50:00,92.9,93.11,92.89,93.06,73580.0,83.3372,83.5255,83.3282,83.4807,73580.0
2015-12-01 14:00:00,93.05,93.24,93.02,93.04,131957.0,83.4717,83.6422,83.4448,83.4627,131957.0
2015-12-01 14:10:00,93.04,93.22,92.94,93.21,68789.0,83.4627,83.6242,83.373,83.6152,68789.0
2015-12-01 14:20:00,93.23,93.45,93.15,93.2,68548.0,83.6332,83.8305,83.5614,83.6063,68548.0
2015-12-01 14:30:00,93.23,93.53,93.21,93.44,71422.0,83.6332,83.9023,83.6152,83.8216,71422.0
2015-12-01 14:40:00,93.43,93.68,93.36,93.54,86228.0,83.8126,84.0369,83.7498,83.9113,86228.0
2015-12-01 14:50:00,93.55,93.75,93.45,93.71,84874.0,83.9203,84.0997,83.8305,84.0638,84874.0
2015-12-01 15:00:00,93.72,93.88,93.69,93.87,204655.0,84.0728,84.2163,84.0458,84.2073,204655.0
2015-12-01 15:10:00,93.87,93.98,93.68,93.87,119431.0,84.2073,84.306,84.0369,84.2073,119431.0
2015-12-01 15:20:00,93.85,94.1,93.8,93.9,148887.0,84.1894,84.4136,84.1445,84.2342,148887.0
2015-12-01 15:30:00,93.89,93.96,93.74,93.88,115929.0,84.2253,84.288,84.0907,84.2163,115929.0
2015-12-01 15:40:00,93.89,94.1,93.62,94.02,192403.0,84.2253,84.4136,83.983,84.3419,192403.0
2015-12-01 15:50:00,94.02,94.14,93.87,94.06,503048.0,84.3419,84.4495,84.2073,84.3778,503048.0
2015-12-02 09:30:00,93.27,94.1,92.89,93.04,235632.0,83.6691,84.4136,83.3282,83.4627,235632.0
2015-12-02 09:40:00,93.03,93.44,92.8,93.11,176727.0,83.4538,83.8216,83.2475,83.5255,176727.0
2015-12-02 09:50:00,93.15,93.24,92.56,92.78,103213.0,83.5614,83.6422,83.0322,83.2295,103213.0
2015-12-02 10:00:00,92.78,93.01,92.18,92.31,319201.0,83.2295,83.4358,82.6913,82.8079,319201.0
2015-12-02 10:10:00,92.29,92.65,92.26,92.45,186305.0,82.79,83.1129,82.763,82.9335,186305.0
2015-12-02 10:20:00,92.45,92.51,92.21,92.3,230503.0,82.9335,82.9873,82.7182,82.7989,230503.0
2015-12-02 10:30:00,92.3,92.78,92.29,92.68,79984.0,82.7989,83.2295,82.79,83.1398,79984.0
2015-12-02 10:40:00,92.68,93.07,92.67,93.0,84378.0,83.1398,83.4897,83.1308,83.4269,84378.0
2015-12-02 10:50:00,92.99,93.22,92.97,93.05,103519.0,83.4179,83.6242,83.4,83.4717,103519.0
2015-12-02 11:00:00,93.05,93.17,92.71,93.17,43670.0,83.4717,83.5794,83.1667,83.5794,43670.0
2015-12-02 11:10:00,93.21,93.45,93.16,93.45,57458.0,83.6152,83.8305,83.5704,83.8305,57458.0
2015-12-02 11:20:00,93.45,93.65,93.39,93.4,62573.0,83.8305,84.01,83.7767,83.7857,62573.0
2015-12-02 11:30:00,93.39,93.74,93.29,93.68,58612.0,83.7767,84.0907,83.687,84.0369,58612.0
2015-12-02 11:40:00,93.71,93.93,93.64,93.87,52834.0,84.0638,84.2611,84.001,84.2073,52834.0
2015-12-02 11:50:00,93.85,93.97,93.78,93.97,41854.0,84.1894,84.297,84.1266,84.297,41854.0
2015-12-02 12:00:00,93.95,94.21,93.89,93.89,99991.0,84.2791,84.5123,84.2253,84.2253,99991.0
2015-12-02 12:10:00,93.88,93.88,93.59,93.73,68157.0,84.2163,84.2163,83.9561,84.0817,68157.0
2015-12-02 12:20:00,93.72,93.97,93.72,93.86,39976.0,84.0728,84.297,84.0728,84.1983,39976.0
2015-12-02 12:30:00,93.88,93.99,93.69,93.92,55168.0,84.2163,84.315,84.0458,84.2522,55168.0
2015-12-02 12:40:00,93.97,94.12,93.95,94.02,29414.0,84.297,84.4316,84.2791,84.3419,29414.0
2015-12-02 12:50:00,94.02,94.15,93.95,94.03,39373.0,84.3419,84.4585,84.2791,84.3508,39373.0
2015-12-02 13:00:00,94.04,94.07,93.68,93.77,46665.0,84.3598,84.3867,84.0369,84.1176,46665.0
2015-12-02 13:10:00,93.78,93.81,93.37,93.38,41167.0,84.1266,84.1535,83.7588,83.7678,41167.0
2015-12-02 13:20:00,93.38,93.43,93.11,93.14,98876.0,83.7678,83.8126,83.5255,83.5525,98876.0
2015-12-02 13:30:00,93.14,93.14,92.96,93.07,74162.0,83.5525,83.5525,83.391,83.4897,74162.0
2015-12-02 13:40:00,93.08,93.24,93.05,93.09,52624.0,83.4986,83.6422,83.4717,83.5076,52624.0
2015-12-02 13:50:00,93.09,93.14,92.9,92.9,61072.0,83.5076,83.5525,83.3372,83.3372,61072.0
2015-12-02 14:00:00,92.93,92.94,92.48,92.49,78312.0,83.3641,83.373,82.9604,82.9694,78312.0
2015-12-02 14:10:00,92.47,92.5,92.16,92.18,155094.0,82.9514,82.9783,82.6733,82.6913,155094.0
2015-12-02 14:20:00,92.18,92.3,92.07,92.14,122424.0,82.6913,82.7989,82.5926,82.6554,122424.0
2015-12-02 14:30:00,92.1,92.22,91.89,91.92,112310.0,82.6195,82.7272,82.4311,82.458,112310.0
2015-12-02 14:40:00,91.9,91.91,91.45,91.56,237061.0,82.4401,82.4491,82.0364,82.1351,237061.0
2015-12-02 14:50:00,91.57,92.09,91.54,91.94,173495.0,82.1441,82.6105,82.1172,82.476,173495.0
2015-12-02 15:00:00,91.93,92.02,91.76,91.91,121065.0,82.467,82.5477,82.3145,82.4491,121065.0
2015-12-02 15:10:00,91.91,92.19,91.87,92.19,81400.0,82.4491,82.7002,82.4132,82.7002,81400.0
2015-12-02 15:20:00,92.18,92.19,92.0,92.01,106381.0,82.6913,82.7002,82.5298,82.5388,106381.0
2015-12-02 15:30:00,92.02,92.05,91.85,91.95,114382.0,82.5477,82.5747,82.3952,82.485,114382.0
2015-12-02 15:40:00,91.95,92.0,91.78,91.84,209125.0,82.485,82.5298,82.3324,82.3863,209125.0
2015-12-02 15:50:00,91.83,92.02,91.71,91.93,414148.0,82.3773,82.5477,82.2697,82.467,414148.0
2015-12-03 09:30:00,92.99,93.51,92.59,93.33,302757.0,83.4179,83.8844,83.0591,83.7229,302757.0
2015-12-03 09:40:00,93.36,93.88,92.91,93.08,229266.0,83.7498,84.2163,83.3461,83.4986,229266.0
2015-12-03 09:50:00,93.12,93.52,93.0,93.34,186599.0,83.5345,83.8933,83.4269,83.7319,186599.0
2015-12-03 10:00:00,93.37,93.4,92.25,92.3,122955.0,83.7588,83.7857,82.7541,82.7989,122955.0
2015-12-03 10:10:00,92.31,92.69,91.76,91.89,201357.0,82.8079,83.1488,82.3145,82.4311,201357.0
2015-12-03 10:20:00,91.88,92.0,91.08,91.11,238747.0,82.4222,82.5298,81.7045,81.7314,238747.0
2015-12-03 10:30:00,91.13,91.77,90.96,91.24,168119.0,81.7494,82.3235,81.5969,81.848,168119.0
2015-12-03 10:40:00,91.24,91.6,91.03,91.08,107710.0,81.848,82.171,81.6597,81.7045,107710.0
2015-12-03 10:50:00,91.08,91.15,91.0,91.06,84358.0,81.7045,81.7673,81.6327,81.6866,84358.0
2015-12-03 11:00:00,91.06,91.28,91.02,91.21,142079.0,81.6866,81.8839,81.6507,81.8211,142079.0
2015-12-03 11:10:00,91.21,91.27,91.0,91.06,120329.0,81.8211,81.8749,81.6327,81.6866,120329.0
2015-12-03 11:20:00,91.09,91.1,90.74,90.78,130468.0,81.7135,81.7224,81.3995,81.4354,130468.0
2015-12-03 11:30:00,90.77,90.82,90.56,90.75,120901.0,81.4264,81.4713,81.238,81.4085,120901.0
2015-12-03 11:40:00,90.71,90.91,90.55,90.58,69305.0,81.3726,81.552,81.2291,81.256,69305.0
2015-12-03 11:50:00,90.6,90.79,90.5,90.72,63145.0,81.2739,81.4444,81.1842,81.3816,63145.0
2015-12-03 12:00:00,90.73,90.97,90.67,90.68,64165.0,81.3905,81.6058,81.3367,81.3457,64165.0
2015-12-03 12:10:00,90.68,90.73,90.4,90.47,80265.0,81.3457,81.3905,81.0945,81.1573,80265.0
2015-12-03 12:20:00,90.42,90.45,90.04,90.06,103400.0,81.1124,81.1394,80.7716,80.7895,103400.0
2015-12-03 12:30:00,90.08,90.55,89.99,90.55,79668.0,80.8074,81.2291,80.7267,81.2291,79668.0
2015-12-03 12:40:00,90.51,90.58,90.27,90.44,67328.0,81.1932,81.256,80.9779,81.1304,67328.0
2015-12-03 12:50:00,90.44,90.7,90.33,90.41,70556.0,81.1304,81.3636,81.0317,81.1035,70556.0
2015-12-03 13:00:00,90.37,90.41,89.9,90.24,117656.0,81.0676,81.1035,80.646,80.951,117656.0
2015-12-03 13:10:00,90.22,90.64,90.22,90.48,39065.0,80.933,81.3098,80.933,81.1663,39065.0
2015-12-03 13:20:00,90.46,90.47,90.3,90.36,57548.0,81.1483,81.1573,81.0048,81.0586,57548.0
2015-12-03 13:30:00,90.37,90.38,90.15,90.18,51024.0,81.0676,81.0766,80.8702,80.8971,51024.0
2015-12-03 13:40:00,90.16,90.42,90.05,90.14,58626.0,80.8792,81.1124,80.7805,80.8613,58626.0
2015-12-03 13:50:00,90.12,90.2,89.98,90.08,61180.0,80.8433,80.9151,80.7177,80.8074,61180.0
2015-12-03 14:00:00,90.06,90.12,89.8,89.82,73785.0,80.7895,80.8433,80.5563,80.5742,73785.0
2015-12-03 14:10:00,89.82,90.0,89.8,89.8,62117.0,80.5742,80.7357,80.5563,80.5563,62117.0
2015-12-03 14:20:00,89.82,89.86,89.6,89.61,79401.0,80.5742,80.6101,80.3769,80.3858,79401.0
2015-12-03 14:30:00,89.64,89.77,89.5,89.7,76457.0,80.4127,80.5294,80.2871,80.4666,76457.0
2015-12-03 14:40:00,89.71,89.85,89.5,89.83,68418.0,80.4755,80.6011,80.2871,80.5832,68418.0
2015-12-03 14:50:00,89.83,90.04,89.73,90.02,81115.0,80.5832,80.7716,80.4935,80.7536,81115.0
2015-12-03 15:00:00,90.01,90.1,89.88,90.02,69584.0,80.7446,80.8254,80.628,80.7536,69584.0
2015-12-03 15:10:00,90.03,90.08,89.69,89.73,105547.0,80.7626,80.8074,80.4576,80.4935,105547.0
2015-12-03 15:20:00,89.72,89.86,89.63,89.74,113954.0,80.4845,80.6101,80.4038,80.5024,113954.0
2015-12-03 15:30:00,89.75,89.95,89.49,89.82,133995.0,80.5114,80.6908,80.2782,80.5742,133995.0
2015-12-03 15:40:00,89.81,89.83,89.55,89.77,134662.0,80.5652,80.5832,80.332,80.5294,134662.0
2015-12-03 15:50:00,89.78,90.06,89.78,89.92,326254.0,80.5383,80.7895,80.5383,80.6639,326254.0
2015-12-04 09:30:00,89.85,90.12,89.24,89.28,173645.0,80.6011,80.8433,80.0539,80.0898,173645.0
2015-12-04 09:40:00,89.28,90.03,89.27,89.27,165554.0,80.0898,80.7626,80.0808,80.0808,165554.0
2015-12-04 09:50:00,89.29,89.73,88.87,88.99,196740.0,80.0988,80.4935,79.722,79.8296,196740.0
2015-12-04 10:00:00,89.0,89.33,88.9,88.91,179114.0,79.8386,80.1346,79.7489,79.7579,179114.0
2015-12-04 10:10:00,88.91,89.74,88.8,89.68,156707.0,79.7579,80.5024,79.6592,80.4486,156707.0
2015-12-04 10:20:00,89.7,90.22,89.64,89.68,146872.0,80.4666,80.933,80.4127,80.4486,146872.0
2015-12-04 10:30:00,89.66,89.74,89.16,89.74,123628.0,80.4307,80.5024,79.9821,80.5024,123628.0
2015-12-04 10:40:00,89.69,89.77,88.94,88.98,115126.0,80.4576,80.5294,79.7848,79.8207,115126.0
2015-12-04 10:50:00,89.01,89.66,88.88,89.56,134583.0,79.8476,80.4307,79.731,80.341,134583.0
2015-12-04 11:00:00,89.55,89.6,89.11,89.25,87431.0,80.332,80.3769,79.9373,80.0629,87431.0
2015-12-04 11:10:00,89.27,89.37,88.98,89.12,104158.0,80.0808,80.1705,79.8207,79.9463,104158.0
2015-12-04 11:20:00,89.09,89.28,89.01,89.07,111887.0,79.9193,80.0898,79.8476,79.9014,111887.0
2015-12-04 11:30:00,89.1,89.13,88.5,88.53,180481.0,79.9283,79.9552,79.3901,79.417,180481.0
2015-12-04 11:40:00,88.54,89.08,88.5,88.66,107758.0,79.426,79.9104,79.3901,79.5336,107758.0
2015-12-04 11:50:00,88.66,88.9,88.5,88.73,129122.0,79.5336,79.7489,79.3901,79.5964,129122.0
2015-12-04 12:00:00,88.73,88.8,88.52,88.6,148893.0,79.5964,79.6592,79.408,79.4798,148893.0
2015-12-04 12:10:00,88.64,88.87,88.53,88.85,73495.0,79.5157,79.722,79.417,79.7041,73495.0
2015-12-04 12:20:00,88.84,89.48,88.82,89.29,94323.0,79.6951,80.2692,79.6771,80.0988,94323.0
2015-12-04 12:30:00,89.3,89.79,89.25,89.4,90980.0,80.1077,80.5473,80.0629,80.1974,90980.0
2015-12-04 12:40:00,89.45,90.2,89.37,90.17,119471.0,80.2423,80.9151,80.1705,80.8882,119471.0
2015-12-04 12:50:00,90.19,90.22,89.93,90.18,132335.0,80.9061,80.933,80.6729,80.8971,132335.0
2015-12-04 13:00:00,90.19,90.48,90.12,90.33,102200.0,80.9061,81.1663,80.8433,81.0317,102200.0
2015-12-04 13:10:00,90.34,90.62,90.32,90.62,72721.0,81.0407,81.2919,81.0227,81.2919,72721.0
2015-12-04 13:20:00,90.61,90.84,90.33,90.38,64354.0,81.2829,81.4892,81.0317,81.0766,64354.0
2015-12-04 13:30:00,90.39,90.39,89.91,89.96,153510.0,81.0855,81.0855,80.6549,80.6998,153510.0
2015-12-04 13:40:00,89.95,90.64,89.85,90.61,101914.0,80.6908,81.3098,80.6011,81.2829,101914.0
2015-12-04 13:50:00,90.6,90.93,90.51,90.92,106868.0,81.2739,81.5699,81.1932,81.561,106868.0
2015-12-04 14:00:00,90.92,91.0,90.71,90.79,107308.0,81.561,81.6327,81.3726,81.4444,107308.0
2015-12-04 14:10:00,90.79,90.9,90.64,90.89,104237.0,81.4444,81.543,81.3098,81.5341,104237.0
2015-12-04 14:20:00,90.89,91.05,90.63,91.05,95819.0,81.5341,81.6776,81.3008,81.6776,95819.0
2015-12-04 14:30:00,91.06,91.2,90.89,90.91,80557.0,81.6866,81.8122,81.5341,81.552,80557.0
2015-12-04 14:40:00,90.89,91.01,90.67,90.83,81139.0,81.5341,81.6417,81.3367,81.4802,81139.0
2015-12-04 14:50:00,90.85,90.85,90.53,90.6,85944.0,81.4982,81.4982,81.2111,81.2739,85944.0
2015-12-04 15:00:00,90.6,90.93,90.55,90.92,91163.0,81.2739,81.5699,81.2291,81.561,91163.0
2015-12-04 15:10:00,90.91,90.95,90.56,90.64,89804.0,81.552,81.5879,81.238,81.3098,89804.0
2015-12-04 15:20:00,90.61,90.61,90.34,90.41,99463.0,81.2829,81.2829,81.0407,81.1035,99463.0
2015-12-04 15:30:00,90.41,90.56,90.22,90.46,102622.0,81.1035,81.238,80.933,81.1483,102622.0
2015-12-04 15:40:00,90.43,90.63,90.25,90.29,141286.0,81.1214,81.3008,80.9599,80.9958,141286.0
2015-12-04 15:50:00,90.28,90.53,90.28,90.45,333359.0,80.9869,81.2111,80.9869,81.1394,333359.0
2015-12-07 09:30:00,90.99,90.99,89.13,90.02,191596.0,81.6238,81.6238,79.9552,80.7536,191596.0
2015-12-07 09:40:00,90.01,90.11,89.43,89.89,156996.0,80.7446,80.8344,80.2244,80.637,156996.0
2015-12-07 09:50:00,89.91,90.24,89.26,90.01,126511.0,80.6549,80.951,80.0719,80.7446,126511.0
2015-12-07 10:00:00,89.98,90.5,89.75,89.78,118717.0,80.7177,81.1842,80.5114,80.5383,118717.0
2015-12-07 10:10:00,89.77,89.85,89.42,89.77,128984.0,80.5294,80.6011,80.2154,80.5294,128984.0
2015-12-07 10:20:00,89.69,89.75,89.18,89.2,199472.0,80.4576,80.5114,80.0001,80.018,199472.0
2015-12-07 10:30:00,89.17,89.39,88.84,89.27,111194.0,79.9911,80.1885,79.6951,80.0808,111194.0
2015-12-07 10:40:00,89.26,89.39,88.88,89.17,99738.0,80.0719,80.1885,79.731,79.9911,99738.0
2015-12-07 10:50:00,89.18,89.3,88.93,89.14,267177.0,80.0001,80.1077,79.7758,79.9642,267177.0
2015-12-07 11:00:00,89.07,89.09,88.54,88.58,67831.0,79.9014,79.9193,79.426,79.4618,67831.0
2015-12-07 11:10:00,88.58,88.6,88.08,88.31,74964.0,79.4618,79.4798,79.0133,79.2196,74964.0
2015-12-07 11:20:00,88.38,88.47,88.08,88.45,81558.0,79.2824,79.3632,79.0133,79.3452,81558.0
2015-12-07 11:30:00,88.44,88.65,88.44,88.54,65267.0,79.3363,79.5246,79.3363,79.426,65267.0
2015-12-07 11:40:00,88.59,88.6,88.05,88.08,86625.0,79.4708,79.4798,78.9864,79.0133,86625.0
2015-12-07 11:50:00,88.07,88.37,88.05,88.32,91931.0,79.0043,79.2735,78.9864,79.2286,91931.0
2015-12-07 12:00:00,88.27,88.27,87.81,87.83,78048.0,79.1838,79.1838,78.7711,78.7891,78048.0
2015-12-07 12:10:00,87.81,88.0,87.57,87.59,70239.0,78.7711,78.9416,78.5558,78.5738,70239.0
2015-12-07 12:20:00,87.59,87.69,87.41,87.59,68763.0,78.5738,78.6635,78.4123,78.5738,68763.0
2015-12-07 12:30:00,87.57,87.62,87.27,87.41,56300.0,78.5558,78.6007,78.2867,78.4123,56300.0
2015-12-07 12:40:00,87.4,87.48,87.27,87.34,49362.0,78.4033,78.4751,78.2867,78.3495,49362.0
2015-12-07 12:50:00,87.32,87.38,87.11,87.19,47524.0,78.3315,78.3854,78.1432,78.2149,47524.0
2015-12-07 13:00:00,87.19,87.58,87.04,87.53,79242.0,78.2149,78.5648,78.0804,78.5199,79242.0
2015-12-07 13:10:00,87.56,87.56,87.23,87.47,43894.0,78.5468,78.5468,78.2508,78.4661,43894.0
2015-12-07 13:20:00,87.47,87.59,87.31,87.58,53242.0,78.4661,78.5738,78.3226,78.5648,53242.0
2015-12-07 13:30:00,87.57,87.71,87.4,87.41,51248.0,78.5558,78.6814,78.4033,78.4123,51248.0
2015-12-07 13:40:00,87.41,87.43,87.32,87.34,37027.0,78.4123,78.4302,78.3315,78.3495,37027.0
2015-12-07 13:50:00,87.36,87.48,87.35,87.46,69972.0,78.3674,78.4751,78.3585,78.4571,69972.0
2015-12-07 14:00:00,87.49,87.92,87.42,87.75,72979.0,78.484,78.8698,78.4213,78.7173,72979.0
2015-12-07 14:10:00,87.75,87.77,87.58,87.68,58488.0,78.7173,78.7352,78.5648,78.6545,58488.0
2015-12-07 14:20:00,87.67,87.77,87.65,87.72,51930.0,78.6455,78.7352,78.6276,78.6904,51930.0
2015-12-07 14:30:00,87.71,87.76,87.37,87.49,77132.0,78.6814,78.7263,78.3764,78.484,77132.0
2015-12-07 14:40:00,87.46,87.55,87.36,87.39,44606.0,78.4571,78.5379,78.3674,78.3943,44606.0
2015-12-07 14:50:00,87.39,87.45,87.33,87.41,81477.0,78.3943,78.4482,78.3405,78.4123,81477.0
2015-12-07 15:00:00,87.39,87.41,87.18,87.35,87720.0,78.3943,78.4123,78.206,78.3585,87720.0
2015-12-07 15:10:00,87.35,87.37,87.02,87.07,94008.0,78.3585,78.3764,78.0624,78.1073,94008.0
2015-12-07 15:20:00,87.08,87.08,86.75,86.93,274641.0,78.1163,78.1163,77.8202,77.9817,274641.0
2015-12-07 15:30:00,86.92,86.96,86.58,86.9,220012.0,77.9727,78.0086,77.6677,77.9548,220012.0
2015-12-07 15:40:00,86.9,86.92,86.47,86.66,277781.0,77.9548,77.9727,77.569,77.7395,277781.0
2015-12-07 15:50:00,86.66,86.67,86.09,86.25,1032651.0,77.7395,77.7485,77.2282,77.3717,1032651.0
2015-12-08 09:30:00,85.1,85.98,84.9,85.72,350264.0,76.3401,77.1295,76.1607,76.8962,350264.0
2015-12-08 09:40:00,85.7,87.89,85.64,87.0,315119.0,76.8783,78.8429,76.8245,78.0445,315119.0
2015-12-08 09:50:00,87.02,87.61,87.01,87.54,358796.0,78.0624,78.5917,78.0535,78.5289,358796.0
2015-12-08 10:00:00,87.61,87.92,87.04,87.04,277917.0,78.5917,78.8698,78.0804,78.0804,277917.0
2015-12-08 10:10:00,87.06,87.29,86.7,86.88,399083.0,78.0983,78.3046,77.7754,77.9368,399083.0
2015-12-08 10:20:00,86.89,87.14,86.51,87.08,139103.0,77.9458,78.1701,77.6049,78.1163,139103.0
2015-12-08 10:30:00,87.09,87.83,87.08,87.34,108655.0,78.1252,78.7891,78.1163,78.3495,108655.0
2015-12-08 10:40:00,87.34,87.41,87.02,87.08,125847.0,78.3495,78.4123,78.0624,78.1163,125847.0
2015-12-08 10:50:00,87.07,87.31,87.07,87.28,137377.0,78.1073,78.3226,78.1073,78.2957,137377.0
2015-12-08 11:00:00,87.31,87.58,87.28,87.48,109408.0,78.3226,78.5648,78.2957,78.4751,109408.0
2015-12-08 11:10:00,87.47,88.0,87.47,87.95,156464.0,78.4661,78.9416,78.4661,78.8967,156464.0
2015-12-08 11:20:00,87.95,87.98,87.58,87.66,123660.0,78.8967,78.9236,78.5648,78.6365,123660.0
2015-12-08 11:30:00,87.68,87.79,87.47,87.54,57557.0,78.6545,78.7532,78.4661,78.5289,57557.0
2015-12-08 11:40:00,87.55,87.76,87.5,87.73,113200.0,78.5379,78.7263,78.493,78.6993,113200.0
2015-12-08 11:50:00,87.73,87.9,87.67,87.81,52992.0,78.6993,78.8518,78.6455,78.7711,52992.0
2015-12-08 12:00:00,87.82,87.98,87.66,87.93,103750.0,78.7801,78.9236,78.6365,78.8788,103750.0
2015-12-08 12:10:00,87.94,87.94,87.71,87.73,51507.0,78.8877,78.8877,78.6814,78.6993,51507.0
2015-12-08 12:20:00,87.72,87.88,87.52,87.8,61818.0,78.6904,78.8339,78.511,78.7621,61818.0
2015-12-08 12:30:00,87.8,87.87,87.67,87.76,26167.0,78.7621,78.8249,78.6455,78.7263,26167.0
2015-12-08 12:40:00,87.8,87.85,87.52,87.61,39271.0,78.7621,78.807,78.511,78.5917,39271.0
2015-12-08 12:50:00,87.6,87.85,87.54,87.8,49599.0,78.5827,78.807,78.5289,78.7621,49599.0
2015-12-08 13:00:00,87.78,87.97,87.75,87.89,44038.0,78.7442,78.9146,78.7173,78.8429,44038.0
2015-12-08 13:10:00,87.89,87.92,87.59,87.59,36796.0,78.8429,78.8698,78.5738,78.5738,36796.0
2015-12-08 13:20:00,87.57,87.9,87.55,87.87,38568.0,78.5558,78.8518,78.5379,78.8249,38568.0
2015-12-08 13:30:00,87.93,87.94,87.8,87.93,50223.0,78.8788,78.8877,78.7621,78.8788,50223.0
2015-12-08 13:40:00,87.91,88.01,87.7,87.82,83941.0,78.8608,78.9505,78.6724,78.7801,83941.0
2015-12-08 13:50:00,87.88,88.01,87.82,87.92,55590.0,78.8339,78.9505,78.7801,78.8698,55590.0
2015-12-08 14:00:00,87.91,87.99,87.88,87.95,77863.0,78.8608,78.9326,78.8339,78.8967,77863.0
2015-12-08 14:10:00,87.94,88.36,87.88,88.23,114825.0,78.8877,79.2645,78.8339,79.1479,114825.0
2015-12-08 14:20:00,88.21,88.22,87.91,88.13,40284.0,79.1299,79.1389,78.8608,79.0582,40284.0
2015-12-08 14:30:00,88.14,88.28,88.01,88.14,39353.0,79.0671,79.1927,78.9505,79.0671,39353.0
2015-12-08 14:40:00,88.12,88.29,88.05,88.16,37226.0,79.0492,79.2017,78.9864,79.0851,37226.0
2015-12-08 14:50:00,88.18,88.2,88.01,88.1,66057.0,79.103,79.121,78.9505,79.0313,66057.0
2015-12-08 15:00:00,88.1,88.12,87.89,87.97,44202.0,79.0313,79.0492,78.8429,78.9146,44202.0
2015-12-08 15:10:00,87.98,88.06,87.81,87.84,65224.0,78.9236,78.9954,78.7711,78.798,65224.0
2015-12-08 15:20:00,87.84,87.99,87.52,87.53,54877.0,78.798,78.9326,78.511,78.5199,54877.0
2015-12-08 15:30:00,87.52,87.85,87.49,87.71,62930.0,78.511,78.807,78.484,78.6814,62930.0
2015-12-08 15:40:00,87.72,87.75,87.52,87.53,106849.0,78.6904,78.7173,78.511,78.5199,106849.0
2015-12-08 15:50:00,87.52,87.65,87.46,87.55,271762.0,78.511,78.6276,78.4571,78.5379,271762.0
2015-12-09 09:30:00,86.84,87.35,85.92,86.34,208516.0,77.901,78.3585,77.0757,77.4524,208516.0
2015-12-09 09:40:00,86.32,86.91,86.22,86.57,161792.0,77.4345,77.9638,77.3448,77.6588,161792.0
2015-12-09 09:50:00,86.6,86.7,86.17,86.28,98425.0,77.6857,77.7754,77.2999,77.3986,98425.0
2015-12-09 10:00:00,86.29,86.58,86.15,86.34,99043.0,77.4076,77.6677,77.282,77.4524,99043.0
2015-12-09 10:10:00,86.34,86.6,86.15,86.19,83258.0,77.4524,77.6857,77.282,77.3179,83258.0
2015-12-09 10:20:00,86.18,86.18,85.81,85.84,155545.0,77.3089,77.3089,76.977,77.0039,155545.0
2015-12-09 10:30:00,85.84,86.68,85.84,86.51,115832.0,77.0039,77.7574,77.0039,77.6049,115832.0
2015-12-09 10:40:00,86.52,86.82,86.29,86.51,76555.0,77.6139,77.883,77.4076,77.6049,76555.0
2015-12-09 10:50:00,86.5,86.56,86.31,86.39,65511.0,77.596,77.6498,77.4255,77.4973,65511.0
2015-12-09 11:00:00,86.45,86.6,86.02,86.07,75159.0,77.5511,77.6857,77.1654,77.2102,75159.0
2015-12-09 11:10:00,86.12,86.13,85.83,85.86,86115.0,77.2551,77.264,76.9949,77.0218,86115.0
2015-12-09 11:20:00,85.86,85.97,85.57,85.8,121928.0,77.0218,77.1205,76.7617,76.968,121928.0
2015-12-09 11:30:00,85.82,86.32,85.81,86.3,145023.0,76.986,77.4345,76.977,77.4165,145023.0
2015-12-09 11:40:00,86.3,86.32,85.99,86.08,183788.0,77.4165,77.4345,77.1385,77.2192,183788.0
2015-12-09 11:50:00,86.05,86.47,86.03,86.28,78277.0,77.1923,77.569,77.1743,77.3986,78277.0
2015-12-09 12:00:00,86.3,86.52,86.1,86.38,580279.0,77.4165,77.6139,77.2371,77.4883,580279.0
2015-12-09 12:10:00,86.34,86.47,86.1,86.16,88457.0,77.4524,77.569,77.2371,77.291,88457.0
2015-12-09 12:20:00,86.15,86.33,85.97,86.0,176440.0,77.282,77.4435,77.1205,77.1474,176440.0
2015-12-09 12:30:00,86.0,86.01,85.64,85.64,75830.0,77.1474,77.1564,76.8245,76.8245,75830.0
2015-12-09 12:40:00,85.64,85.7,85.45,85.56,88213.0,76.8245,76.8783,76.654,76.7527,88213.0
2015-12-09 12:50:00,85.58,85.92,85.53,85.89,65188.0,76.7707,77.0757,76.7258,77.0487,65188.0
2015-12-09 13:00:00,85.87,86.36,85.82,86.27,76124.0,77.0308,77.4704,76.986,77.3896,76124.0
2015-12-09 13:10:00,86.26,86.55,86.2,86.26,70807.0,77.3807,77.6408,77.3268,77.3807,70807.0
2015-12-09 13:20:00,86.24,86.39,86.08,86.21,46433.0,77.3627,77.4973,77.2192,77.3358,46433.0
2015-12-09 13:30:00,86.23,86.32,86.08,86.29,59119.0,77.3537,77.4345,77.2192,77.4076,59119.0
2015-12-09 13:40:00,86.27,86.65,86.27,86.59,86524.0,77.3896,77.7305,77.3896,77.6767,86524.0
2015-12-09 13:50:00,86.57,86.77,86.38,86.38,68954.0,77.6588,77.8382,77.4883,77.4883,68954.0
2015-12-09 14:00:00,86.39,86.71,86.37,86.54,50662.0,77.4973,77.7843,77.4793,77.6318,50662.0
2015-12-09 14:10:00,86.56,86.57,86.21,86.21,39779.0,77.6498,77.6588,77.3358,77.3358,39779.0
2015-12-09 14:20:00,86.2,86.2,85.91,86.09,46560.0,77.3268,77.3268,77.0667,77.2282,46560.0
2015-12-09 14:30:00,86.07,86.18,85.83,85.98,34450.0,77.2102,77.3089,76.9949,77.1295,34450.0
2015-12-09 14:40:00,85.98,85.99,85.84,85.96,60190.0,77.1295,77.1385,77.0039,77.1115,60190.0
2015-12-09 14:50:00,85.96,86.03,85.81,85.85,47418.0,77.1115,77.1743,76.977,77.0129,47418.0
2015-12-09 15:00:00,85.85,86.16,85.79,86.09,67634.0,77.0129,77.291,76.959,77.2282,67634.0
2015-12-09 15:10:00,86.1,86.18,86.01,86.09,66685.0,77.2371,77.3089,77.1564,77.2282,66685.0
2015-12-09 15:20:00,86.1,86.31,86.06,86.07,130855.0,77.2371,77.4255,77.2012,77.2102,130855.0
2015-12-09 15:30:00,86.08,86.55,86.08,86.28,112426.0,77.2192,77.6408,77.2192,77.3986,112426.0
2015-12-09 15:40:00,86.26,86.3,86.08,86.11,103907.0,77.3807,77.4165,77.2192,77.2461,103907.0
2015-12-09 15:50:00,86.12,86.28,86.06,86.22,277590.0,77.2551,77.3986,77.2012,77.3448,277590.0
2015-12-10 09:30:00,86.67,86.67,85.38,86.59,148241.0,77.7485,77.7485,76.5912,77.6767,148241.0
2015-12-10 09:40:00,86.62,87.41,86.38,87.03,129374.0,77.7036,78.4123,77.4883,78.0714,129374.0
2015-12-10 09:50:00,87.08,87.16,86.51,86.66,99520.0,78.1163,78.188,77.6049,77.7395,99520.0
2015-12-10 10:00:00,86.67,87.31,86.62,87.23,92787.0,77.7485,78.3226,77.7036,78.2508,92787.0
2015-12-10 10:10:00,87.24,87.55,86.63,87.37,118758.0,78.2598,78.5379,77.7126,78.3764,118758.0
2015-12-10 10:20:00,87.41,87.81,87.07,87.1,117438.0,78.4123,78.7711,78.1073,78.1342,117438.0
2015-12-10 10:30:00,87.14,87.91,87.01,87.86,107184.0,78.1701,78.8608,78.0535,78.816,107184.0
2015-12-10 10:40:00,87.87,87.99,87.61,87.68,91475.0,78.8249,78.9326,78.5917,78.6545,91475.0
2015-12-10 10:50:00,87.64,87.77,87.22,87.3,68408.0,78.6186,78.7352,78.2418,78.3136,68408.0
2015-12-10 11:00:00,87.33,87.59,87.27,87.36,87895.0,78.3405,78.5738,78.2867,78.3674,87895.0
2015-12-10 11:10:00,87.35,87.75,87.35,87.61,93457.0,78.3585,78.7173,78.3585,78.5917,93457.0
2015-12-10 11:20:00,87.62,88.15,87.6,87.62,102189.0,78.6007,79.0761,78.5827,78.6007,102189.0
2015-12-10 11:30:00,87.58,88.04,87.55,88.01,210866.0,78.5648,78.9774,78.5379,78.9505,210866.0
2015-12-10 11:40:00,88.0,88.27,87.96,88.23,85025.0,78.9416,79.1838,78.9057,79.1479,85025.0
2015-12-10 11:50:00,88.24,88.77,88.21,88.66,160041.0,79.1568,79.6323,79.1299,79.5336,160041.0
2015-12-10 12:00:00,88.67,89.89,88.65,88.99,199468.0,79.5426,80.637,79.5246,79.8296,199468.0
2015-12-10 12:10:00,88.95,89.3,88.83,88.85,120106.0,79.7938,80.1077,79.6861,79.7041,120106.0
2015-12-10 12:20:00,88.85,89.06,88.8,88.94,69914.0,79.7041,79.8924,79.6592,79.7848,69914.0
2015-12-10 12:30:00,88.95,89.1,88.56,88.9,95735.0,79.7938,79.9283,79.4439,79.7489,95735.0
2015-12-10 12:40:00,88.9,89.05,88.71,88.72,65781.0,79.7489,79.8835,79.5785,79.5874,65781.0
2015-12-10 12:50:00,88.75,89.29,88.63,89.26,51960.0,79.6143,80.0988,79.5067,80.0719,51960.0
2015-12-10 13:00:00,89.26,89.31,88.85,89.3,71010.0,80.0719,80.1167,79.7041,80.1077,71010.0
2015-12-10 13:10:00,89.32,89.56,89.09,89.17,93749.0,80.1257,80.341,79.9193,79.9911,93749.0
2015-12-10 13:20:00,89.18,89.29,88.99,89.12,69783.0,80.0001,80.0988,79.8296,79.9463,69783.0
2015-12-10 13:30:00,89.12,89.17,88.74,88.79,48766.0,79.9463,79.9911,79.6054,79.6502,48766.0
2015-12-10 13:40:00,88.79,88.86,88.56,88.69,74298.0,79.6502,79.713,79.4439,79.5605,74298.0
2015-12-10 13:50:00,88.67,88.68,88.27,88.41,52721.0,79.5426,79.5516,79.1838,79.3093,52721.0
2015-12-10 14:00:00,88.41,88.88,88.39,88.5,67813.0,79.3093,79.731,79.2914,79.3901,67813.0
2015-12-10 14:10:00,88.48,88.82,88.35,88.76,36984.0,79.3721,79.6771,79.2555,79.6233,36984.0
2015-12-10 14:20:00,88.78,89.17,88.62,89.17,58152.0,79.6413,79.9911,79.4977,79.9911,58152.0
2015-12-10 14:30:00,89.14,89.15,88.8,88.86,63606.0,79.9642,79.9732,79.6592,79.713,63606.0
2015-12-10 14:40:00,88.88,88.94,88.74,88.88,58295.0,79.731,79.7848,79.6054,79.731,58295.0
2015-12-10 14:50:00,88.88,88.9,88.38,88.41,58763.0,79.731,79.7489,79.2824,79.3093,58763.0
2015-12-10 15:00:00,88.42,88.46,87.97,87.99,139257.0,79.3183,79.3542,78.9146,78.9326,139257.0
2015-12-10 15:10:00,88.0,88.49,87.98,88.27,99847.0,78.9416,79.3811,78.9236,79.1838,99847.0
2015-12-10 15:20:00,88.27,88.29,88.05,88.2,111380.0,79.1838,79.2017,78.9864,79.121,111380.0
2015-12-10 15:30:00,88.24,88.4,88.06,88.32,125179.0,79.1568,79.3004,78.9954,79.2286,125179.0
2015-12-10 15:40:00,88.32,88.6,88.31,88.52,194879.0,79.2286,79.4798,79.2196,79.408,194879.0
2015-12-10 15:50:00,88.52,88.6,88.25,88.44,400880.0,79.408,79.4798,79.1658,79.3363,400880.0
2015-12-11 09:30:00,86.68,87.78,86.68,87.35,133160.0,77.7574,78.7442,77.7574,78.3585,133160.0
2015-12-11 09:40:00,87.32,87.85,87.07,87.37,55685.0,78.3315,78.807,78.1073,78.3764,55685.0
2015-12-11 09:50:00,87.32,87.63,87.26,87.5,34388.0,78.3315,78.6096,78.2777,78.493,34388.0
2015-12-11 10:00:00,87.49,87.68,87.32,87.53,53085.0,78.484,78.6545,78.3315,78.5199,53085.0
2015-12-11 10:10:00,87.55,87.6,87.15,87.3,89649.0,78.5379,78.5827,78.179,78.3136,89649.0
2015-12-11 10:20:00,87.27,87.5,87.18,87.37,41982.0,78.2867,78.493,78.206,78.3764,41982.0
2015-12-11 10:30:00,87.36,87.52,87.2,87.39,45442.0,78.3674,78.511,78.2239,78.3943,45442.0
2015-12-11 10:40:00,87.37,87.41,86.82,86.88,54781.0,78.3764,78.4123,77.883,77.9368,54781.0
2015-12-11 10:50:00,86.85,86.85,86.5,86.59,55253.0,77.9099,77.9099,77.596,77.6767,55253.0
2015-12-11 11:00:00,86.61,86.65,86.25,86.64,81928.0,77.6946,77.7305,77.3717,77.7215,81928.0
2015-12-11 11:10:00,86.62,86.65,86.38,86.51,32865.0,77.7036,77.7305,77.4883,77.6049,32865.0
2015-12-11 11:20:00,86.45,86.49,85.96,85.98,55515.0,77.5511,77.587,77.1115,77.1295,55515.0
2015-12-11 11:30:00,85.98,86.03,85.86,85.92,43744.0,77.1295,77.1743,77.0218,77.0757,43744.0
2015-12-11 11:40:00,85.94,86.04,85.88,85.95,73482.0,77.0936,77.1833,77.0398,77.1026,73482.0
2015-12-11 11:50:00,85.96,86.19,85.91,85.95,67927.0,77.1115,77.3179,77.0667,77.1026,67927.0
2015-12-11 12:00:00,85.97,86.04,85.51,85.51,56521.0,77.1205,77.1833,76.7079,76.7079,56521.0
2015-12-11 12:10:00,85.5,85.58,85.1,85.18,48061.0,76.6989,76.7707,76.3401,76.4118,48061.0
2015-12-11 12:20:00,85.13,85.19,85.01,85.17,49963.0,76.367,76.4208,76.2593,76.4029,49963.0
2015-12-11 12:30:00,85.13,85.59,85.13,85.47,68506.0,76.367,76.7796,76.367,76.672,68506.0
2015-12-11 12:40:00,85.45,85.47,84.97,85.0,53759.0,76.654,76.672,76.2234,76.2504,53759.0
2015-12-11 12:50:00,84.97,85.03,84.74,85.0,72024.0,76.2234,76.2773,76.0171,76.2504,72024.0
2015-12-11 13:00:00,85.01,85.53,84.98,85.49,69875.0,76.2593,76.7258,76.2324,76.6899,69875.0
2015-12-11 13:10:00,85.52,85.67,85.24,85.62,34315.0,76.7168,76.8514,76.4657,76.8065,34315.0
2015-12-11 13:20:00,85.62,85.64,85.21,85.34,21974.0,76.8065,76.8245,76.4387,76.5554,21974.0
2015-12-11 13:30:00,85.32,85.38,85.1,85.22,25803.0,76.5374,76.5912,76.3401,76.4477,25803.0
2015-12-11 13:40:00,85.24,85.41,85.17,85.37,26833.0,76.4657,76.6182,76.4029,76.5823,26833.0
2015-12-11 13:50:00,85.32,85.49,85.06,85.07,33113.0,76.5374,76.6899,76.3042,76.3132,33113.0
2015-12-11 14:00:00,85.1,85.22,84.98,85.04,37670.0,76.3401,76.4477,76.2324,76.2862,37670.0
2015-12-11 14:10:00,85.01,85.13,84.9,85.0,45244.0,76.2593,76.367,76.1607,76.2504,45244.0
2015-12-11 14:20:00,84.97,84.98,84.77,84.94,24168.0,76.2234,76.2324,76.044,76.1965,24168.0
2015-12-11 14:30:00,84.93,84.97,84.79,84.82,40379.0,76.1876,76.2234,76.062,76.0889,40379.0
2015-12-11 14:40:00,84.81,84.92,84.55,84.59,57156.0,76.0799,76.1786,75.8467,75.8826,57156.0
2015-12-11 14:50:00,84.57,84.67,84.33,84.35,53758.0,75.8646,75.9543,75.6493,75.6673,53758.0
2015-12-11 15:00:00,84.37,84.54,84.34,84.39,51461.0,75.6852,75.8377,75.6583,75.7032,51461.0
2015-12-11 15:10:00,84.37,84.47,84.3,84.35,47008.0,75.6852,75.7749,75.6224,75.6673,47008.0
2015-12-11 15:20:00,84.35,84.37,83.91,84.05,85467.0,75.6673,75.6852,75.2726,75.3982,85467.0
2015-12-11 15:30:00,84.05,84.08,83.62,83.71,162168.0,75.3982,75.4251,75.0124,75.0932,162168.0
2015-12-11 15:40:00,83.71,83.76,83.38,83.73,202402.0,75.0932,75.138,74.7971,75.1111,202402.0
2015-12-11 15:50:00,83.74,83.74,83.2,83.3,474212.0,75.1201,75.1201,74.6356,74.7254,474212.0
2015-12-14 09:30:00,83.16,83.73,82.0,82.93,294037.0,74.5998,75.1111,73.5592,74.3934,294037.0
2015-12-14 09:40:00,82.94,83.17,82.58,83.07,150910.0,74.4024,74.6087,74.0795,74.519,150910.0
2015-12-14 09:50:00,83.07,83.36,82.54,82.98,127199.0,74.519,74.7792,74.0436,74.4383,127199.0
2015-12-14 10:00:00,82.94,83.27,82.86,83.04,181245.0,74.4024,74.6984,74.3306,74.4921,181245.0
2015-12-14 10:10:00,83.08,83.42,82.55,82.86,113846.0,74.528,74.833,74.0526,74.3306,113846.0
2015-12-14 10:20:00,82.83,82.95,82.5,82.59,87364.0,74.3037,74.4114,74.0077,74.0884,87364.0
2015-12-14 10:30:00,82.64,83.07,82.37,83.03,90134.0,74.1333,74.519,73.8911,74.4831,90134.0
2015-12-14 10:40:00,83.08,83.61,83.04,83.28,187669.0,74.528,75.0034,74.4921,74.7074,187669.0
2015-12-14 10:50:00,83.27,83.51,83.12,83.36,62784.0,74.6984,74.9137,74.5639,74.7792,62784.0
2015-12-14 11:00:00,83.36,83.37,82.97,83.14,65237.0,74.7792,74.7881,74.4293,74.5818,65237.0
2015-12-14 11:10:00,83.1,83.15,82.62,82.65,72409.0,74.5459,74.5908,74.1154,74.1423,72409.0
2015-12-14 11:20:00,82.7,83.19,82.6,83.07,103555.0,74.1871,74.6267,74.0974,74.519,103555.0
2015-12-14 11:30:00,83.01,83.03,82.5,82.58,47690.0,74.4652,74.4831,74.0077,74.0795,47690.0
2015-12-14 11:40:00,82.58,82.66,81.92,81.93,99907.0,74.0795,74.1512,73.4874,73.4964,99907.0
2015-12-14 11:50:00,81.94,82.65,81.85,82.62,118030.0,73.5053,74.1423,73.4246,74.1154,118030.0
2015-12-14 12:00:00,82.67,82.75,82.47,82.56,93336.0,74.1602,74.232,73.9808,74.0615,93336.0
2015-12-14 12:10:00,82.55,82.81,82.43,82.76,60013.0,74.0526,74.2858,73.9449,74.2409,60013.0
2015-12-14 12:20:00,82.8,83.12,82.57,83.02,55340.0,74.2768,74.5639,74.0705,74.4742,55340.0
2015-12-14 12:30:00,83.02,83.04,82.78,82.95,83206.0,74.4742,74.4921,74.2589,74.4114,83206.0
2015-12-14 12:40:00,82.97,82.97,82.21,82.45,74113.0,74.4293,74.4293,73.7476,73.9629,74113.0
2015-12-14 12:50:00,82.45,82.91,82.42,82.66,68185.0,73.9629,74.3755,73.9359,74.1512,68185.0
2015-12-14 13:00:00,82.71,82.87,82.42,82.6,59769.0,74.1961,74.3396,73.9359,74.0974,59769.0
2015-12-14 13:10:00,82.67,82.72,82.08,82.2,54731.0,74.1602,74.2051,73.6309,73.7386,54731.0
2015-12-14 13:20:00,82.22,82.34,82.04,82.3,59034.0,73.7565,73.8642,73.5951,73.8283,59034.0
2015-12-14 13:30:00,82.27,82.53,82.24,82.41,48927.0,73.8014,74.0346,73.7745,73.927,48927.0
2015-12-14 13:40:00,82.47,82.57,82.29,82.52,22114.0,73.9808,74.0705,73.8193,74.0256,22114.0
2015-12-14 13:50:00,82.5,82.62,82.36,82.5,34151.0,74.0077,74.1154,73.8821,74.0077,34151.0
2015-12-14 14:00:00,82.57,82.59,82.16,82.38,35526.0,74.0705,74.0884,73.7027,73.9001,35526.0
2015-12-14 14:10:00,82.37,82.58,82.19,82.39,70335.0,73.8911,74.0795,73.7296,73.909,70335.0
2015-12-14 14:20:00,82.42,82.45,82.07,82.21,85944.0,73.9359,73.9629,73.622,73.7476,85944.0
2015-12-14 14:30:00,82.15,82.36,82.08,82.23,42820.0,73.6937,73.8821,73.6309,73.7655,42820.0
2015-12-14 14:40:00,82.24,82.29,82.04,82.17,48182.0,73.7745,73.8193,73.5951,73.7117,48182.0
2015-12-14 14:50:00,82.15,82.64,82.1,82.61,48383.0,73.6937,74.1333,73.6489,74.1064,48383.0
2015-12-14 15:00:00,82.65,82.66,82.23,82.34,49507.0,74.1423,74.1512,73.7655,73.8642,49507.0
2015-12-14 15:10:00,82.31,82.61,82.27,82.32,61742.0,73.8373,74.1064,73.8014,73.8462,61742.0
2015-12-14 15:20:00,82.32,82.77,82.28,82.6,179894.0,73.8462,74.2499,73.8104,74.0974,179894.0
2015-12-14 15:30:00,82.61,83.05,82.55,82.79,163685.0,74.1064,74.5011,74.0526,74.2679,163685.0
2015-12-14 15:40:00,82.79,83.15,82.67,83.11,163139.0,74.2679,74.5908,74.1602,74.5549,163139.0
2015-12-14 15:50:00,83.11,83.45,83.03,83.44,432040.0,74.5549,74.8599,74.4831,74.8509,432040.0
2015-12-15 09:30:00,83.06,84.9,83.02,84.44,175979.0,74.5101,76.1607,74.4742,75.748,175979.0
2015-12-15 09:40:00,84.39,84.99,83.82,84.36,121371.0,75.7032,76.2414,75.1918,75.6762,121371.0
2015-12-15 09:50:00,84.31,84.5,83.9,84.29,143472.0,75.6314,75.8018,75.2636,75.6134,143472.0
2015-12-15 10:00:00,84.31,84.69,84.06,84.31,147289.0,75.6314,75.9723,75.4071,75.6314,147289.0
2015-12-15 10:10:00,84.31,84.45,83.76,83.76,93978.0,75.6314,75.757,75.138,75.138,93978.0
2015-12-15 10:20:00,83.76,83.76,83.19,83.35,105431.0,75.138,75.138,74.6267,74.7702,105431.0
2015-12-15 10:30:00,83.39,83.59,83.3,83.42,178412.0,74.8061,74.9855,74.7254,74.833,178412.0
2015-12-15 10:40:00,83.43,83.58,83.29,83.41,87755.0,74.842,74.9765,74.7164,74.824,87755.0
2015-12-15 10:50:00,83.4,83.52,83.35,83.38,47427.0,74.8151,74.9227,74.7702,74.7971,47427.0
2015-12-15 11:00:00,83.36,83.75,83.29,83.66,114859.0,74.7792,75.129,74.7164,75.0483,114859.0
2015-12-15 11:10:00,83.7,83.73,83.42,83.53,54241.0,75.0842,75.1111,74.833,74.9317,54241.0
2015-12-15 11:20:00,83.52,83.54,83.37,83.42,49255.0,74.9227,74.9406,74.7881,74.833,49255.0
2015-12-15 11:30:00,83.45,83.57,83.4,83.44,41349.0,74.8599,74.9676,74.8151,74.8509,41349.0
2015-12-15 11:40:00,83.44,83.44,83.0,83.24,70642.0,74.8509,74.8509,74.4562,74.6715,70642.0
2015-12-15 11:50:00,83.23,83.53,83.12,83.43,53267.0,74.6626,74.9317,74.5639,74.842,53267.0
2015-12-15 12:00:00,83.4,83.65,83.27,83.58,56951.0,74.8151,75.0393,74.6984,74.9765,56951.0
2015-12-15 12:10:00,83.6,83.74,83.53,83.66,23874.0,74.9945,75.1201,74.9317,75.0483,23874.0
2015-12-15 12:20:00,83.67,83.9,83.55,83.82,48858.0,75.0573,75.2636,74.9496,75.1918,48858.0
2015-12-15 12:30:00,83.8,83.88,83.62,83.84,41233.0,75.1739,75.2457,75.0124,75.2098,41233.0
2015-12-15 12:40:00,83.83,83.91,83.61,83.86,60176.0,75.2008,75.2726,75.0034,75.2277,60176.0
2015-12-15 12:50:00,83.86,84.11,83.76,84.06,39834.0,75.2277,75.452,75.138,75.4071,39834.0
2015-12-15 13:00:00,84.06,84.23,83.93,83.95,66826.0,75.4071,75.5596,75.2905,75.3084,66826.0
2015-12-15 13:10:00,83.96,84.17,83.87,84.01,43521.0,75.3174,75.5058,75.2367,75.3623,43521.0
2015-12-15 13:20:00,84.01,84.23,83.92,83.93,34551.0,75.3623,75.5596,75.2815,75.2905,34551.0
2015-12-15 13:30:00,83.94,84.08,83.83,84.03,29075.0,75.2995,75.4251,75.2008,75.3802,29075.0
2015-12-15 13:40:00,84.03,84.28,84.01,84.28,62513.0,75.3802,75.6045,75.3623,75.6045,62513.0
2015-12-15 13:50:00,84.29,84.54,84.29,84.31,32883.0,75.6134,75.8377,75.6134,75.6314,32883.0
2015-12-15 14:00:00,84.33,84.46,84.26,84.31,39461.0,75.6493,75.7659,75.5865,75.6314,39461.0
2015-12-15 14:10:00,84.31,84.53,84.29,84.48,41443.0,75.6314,75.8287,75.6134,75.7839,41443.0
2015-12-15 14:20:00,84.48,84.48,84.03,84.05,47578.0,75.7839,75.7839,75.3802,75.3982,47578.0
2015-12-15 14:30:00,84.03,84.41,83.99,84.31,54199.0,75.3802,75.7211,75.3443,75.6314,54199.0
2015-12-15 14:40:00,84.32,84.62,84.31,84.56,52793.0,75.6404,75.9095,75.6314,75.8557,52793.0
2015-12-15 14:50:00,84.56,84.75,84.55,84.72,67509.0,75.8557,76.0261,75.8467,75.9992,67509.0
2015-12-15 15:00:00,84.72,84.73,84.33,84.39,63067.0,75.9992,76.0082,75.6493,75.7032,63067.0
2015-12-15 15:10:00,84.37,84.45,84.1,84.14,73004.0,75.6852,75.757,75.443,75.4789,73004.0
2015-12-15 15:20:00,84.17,84.22,84.05,84.1,55932.0,75.5058,75.5507,75.3982,75.443,55932.0
2015-12-15 15:30:00,84.1,84.11,83.77,84.03,88443.0,75.443,75.452,75.147,75.3802,88443.0
2015-12-15 15:40:00,84.02,84.11,83.82,83.94,123885.0,75.3712,75.452,75.1918,75.2995,123885.0
2015-12-15 15:50:00,83.92,84.04,83.76,83.93,271422.0,75.2815,75.3892,75.138,75.2905,271422.0
2015-12-16 09:30:00,84.52,85.57,84.3,84.51,152771.0,75.8198,76.7617,75.6224,75.8108,152771.0
2015-12-16 09:40:00,84.42,85.05,84.34,84.79,56061.0,75.7301,76.2952,75.6583,76.062,56061.0
2015-12-16 09:50:00,84.83,84.92,84.23,84.34,39020.0,76.0979,76.1786,75.5596,75.6583,39020.0
2015-12-16 10:00:00,84.31,84.84,84.3,84.59,64181.0,75.6314,76.1068,75.6224,75.8826,64181.0
2015-12-16 10:10:00,84.59,84.75,84.49,84.73,44915.0,75.8826,76.0261,75.7929,76.0082,44915.0
2015-12-16 10:20:00,84.74,84.9,84.64,84.87,37402.0,76.0171,76.1607,75.9274,76.1337,37402.0
2015-12-16 10:30:00,84.85,84.96,84.53,84.82,79733.0,76.1158,76.2145,75.8287,76.0889,79733.0
2015-12-16 10:40:00,84.83,85.08,84.69,85.02,37585.0,76.0979,76.3221,75.9723,76.2683,37585.0
2015-12-16 10:50:00,84.99,85.02,84.5,84.65,28260.0,76.2414,76.2683,75.8018,75.9364,28260.0
2015-12-16 11:00:00,84.59,84.76,84.51,84.7,22408.0,75.8826,76.0351,75.8108,75.9812,22408.0
2015-12-16 11:10:00,84.69,84.88,84.62,84.73,33641.0,75.9723,76.1427,75.9095,76.0082,33641.0
2015-12-16 11:20:00,84.76,84.79,84.53,84.67,54847.0,76.0351,76.062,75.8287,75.9543,54847.0
2015-12-16 11:30:00,84.67,84.8,84.52,84.72,55040.0,75.9543,76.0709,75.8198,75.9992,55040.0
2015-12-16 11:40:00,84.73,85.04,84.69,84.83,44453.0,76.0082,76.2862,75.9723,76.0979,44453.0
2015-12-16 11:50:00,84.84,84.87,84.39,84.5,59590.0,76.1068,76.1337,75.7032,75.8018,59590.0
2015-12-16 12:00:00,84.49,84.77,84.49,84.77,38864.0,75.7929,76.044,75.7929,76.044,38864.0
2015-12-16 12:10:00,84.74,84.75,84.62,84.69,28297.0,76.0171,76.0261,75.9095,75.9723,28297.0
2015-12-16 12:20:00,84.68,84.87,84.64,84.83,16056.0,75.9633,76.1337,75.9274,76.0979,16056.0
2015-12-16 12:30:00,84.84,84.89,84.74,84.82,12533.0,76.1068,76.1517,76.0171,76.0889,12533.0
2015-12-16 12:40:00,84.77,84.82,84.41,84.41,27877.0,76.044,76.0889,75.7211,75.7211,27877.0
2015-12-16 12:50:00,84.44,84.55,84.23,84.32,27972.0,75.748,75.8467,75.5596,75.6404,27972.0
2015-12-16 13:00:00,84.38,84.39,84.17,84.24,28336.0,75.6942,75.7032,75.5058,75.5686,28336.0
2015-12-16 13:10:00,84.22,84.23,83.96,84.04,30201.0,75.5507,75.5596,75.3174,75.3892,30201.0
2015-12-16 13:20:00,84.07,84.19,83.96,84.12,17669.0,75.4161,75.5237,75.3174,75.4609,17669.0
2015-12-16 13:30:00,84.1,84.26,84.02,84.19,27929.0,75.443,75.5865,75.3712,75.5237,27929.0
2015-12-16 13:40:00,84.19,84.52,84.19,84.49,52217.0,75.5237,75.8198,75.5237,75.7929,52217.0
2015-12-16 13:50:00,84.51,85.37,84.47,85.37,79588.0,75.8108,76.5823,75.7749,76.5823,79588.0
2015-12-16 14:00:00,85.21,85.87,84.7,85.63,80970.0,76.4387,77.0308,75.9812,76.8155,80970.0
2015-12-16 14:10:00,85.6,85.6,85.01,85.17,34143.0,76.7886,76.7886,76.2593,76.4029,34143.0
2015-12-16 14:20:00,85.14,85.34,84.91,85.05,31892.0,76.376,76.5554,76.1696,76.2952,31892.0
2015-12-16 14:30:00,84.99,85.34,84.8,85.18,29911.0,76.2414,76.5554,76.0709,76.4118,29911.0
2015-12-16 14:40:00,85.21,85.55,85.15,85.44,41328.0,76.4387,76.7437,76.3849,76.6451,41328.0
2015-12-16 14:50:00,85.47,86.02,85.46,85.95,57994.0,76.672,77.1654,76.663,77.1026,57994.0
2015-12-16 15:00:00,85.95,86.06,85.63,85.65,57935.0,77.1026,77.2012,76.8155,76.8335,57935.0
2015-12-16 15:10:00,85.66,85.96,85.66,85.94,52011.0,76.8424,77.1115,76.8424,77.0936,52011.0
2015-12-16 15:20:00,85.91,86.02,85.82,85.92,49246.0,77.0667,77.1654,76.986,77.0757,49246.0
2015-12-16 15:30:00,85.91,86.2,85.73,86.16,71760.0,77.0667,77.3268,76.9052,77.291,71760.0
2015-12-16 15:40:00,86.15,86.17,85.91,85.94,73125.0,77.282,77.2999,77.0667,77.0936,73125.0
2015-12-16 15:50:00,85.95,86.07,85.86,85.91,159139.0,77.1026,77.2102,77.0218,77.0667,159139.0
2015-12-17 09:30:00,86.91,87.31,86.43,86.93,141094.0,77.9638,78.3226,77.5332,77.9817,141094.0
2015-12-17 09:40:00,86.88,87.73,86.76,87.32,86987.0,77.9368,78.6993,77.8292,78.3315,86987.0
2015-12-17 09:50:00,87.19,87.38,86.85,87.27,51408.0,78.2149,78.3854,77.9099,78.2867,51408.0
2015-12-17 10:00:00,87.23,87.25,86.71,86.78,88305.0,78.2508,78.2688,77.7843,77.8471,88305.0
2015-12-17 10:10:00,86.77,86.92,86.53,86.69,94831.0,77.8382,77.9727,77.6229,77.7664,94831.0
2015-12-17 10:20:00,86.66,86.94,86.64,86.76,92449.0,77.7395,77.9907,77.7215,77.8292,92449.0
2015-12-17 10:30:00,86.76,86.95,86.7,86.84,54832.0,77.8292,77.9996,77.7754,77.901,54832.0
2015-12-17 10:40:00,86.84,86.86,86.16,86.17,58820.0,77.901,77.9189,77.291,77.2999,58820.0
2015-12-17 10:50:00,86.19,86.28,85.69,85.89,69084.0,77.3179,77.3986,76.8693,77.0487,69084.0
2015-12-17 11:00:00,85.89,86.1,85.75,85.81,48757.0,77.0487,77.2371,76.9232,76.977,48757.0
2015-12-17 11:10:00,85.75,85.87,85.2,85.2,46639.0,76.9232,77.0308,76.4298,76.4298,46639.0
2015-12-17 11:20:00,85.24,85.28,84.92,85.26,50590.0,76.4657,76.5015,76.1786,76.4836,50590.0
2015-12-17 11:30:00,85.24,85.48,84.91,85.43,61806.0,76.4657,76.681,76.1696,76.6361,61806.0
2015-12-17 11:40:00,85.4,85.67,85.32,85.62,52340.0,76.6092,76.8514,76.5374,76.8065,52340.0
2015-12-17 11:50:00,85.58,85.69,85.45,85.52,81154.0,76.7707,76.8693,76.654,76.7168,81154.0
2015-12-17 12:00:00,85.59,85.62,85.35,85.45,31382.0,76.7796,76.8065,76.5643,76.654,31382.0
2015-12-17 12:10:00,85.48,85.61,85.42,85.52,42657.0,76.681,76.7976,76.6271,76.7168,42657.0
2015-12-17 12:20:00,85.51,85.53,85.08,85.16,28309.0,76.7079,76.7258,76.3221,76.3939,28309.0
2015-12-17 12:30:00,85.17,85.27,85.06,85.25,23748.0,76.4029,76.4926,76.3042,76.4746,23748.0
2015-12-17 12:40:00,85.25,85.25,84.81,84.87,16532.0,76.4746,76.4746,76.0799,76.1337,16532.0
2015-12-17 12:50:00,84.88,85.13,84.84,85.07,34574.0,76.1427,76.367,76.1068,76.3132,34574.0
2015-12-17 13:00:00,85.06,85.11,84.95,84.99,19981.0,76.3042,76.349,76.2055,76.2414,19981.0
2015-12-17 13:10:00,84.98,85.17,84.94,85.14,40233.0,76.2324,76.4029,76.1965,76.376,40233.0
2015-12-17 13:20:00,85.13,85.32,84.98,85.27,20207.0,76.367,76.5374,76.2324,76.4926,20207.0
2015-12-17 13:30:00,85.23,85.51,85.22,85.38,15068.0,76.4567,76.7079,76.4477,76.5912,15068.0
2015-12-17 13:40:00,85.37,85.47,85.32,85.44,32646.0,76.5823,76.672,76.5374,76.6451,32646.0
2015-12-17 13:50:00,85.42,85.48,85.24,85.28,27206.0,76.6271,76.681,76.4657,76.5015,27206.0
2015-12-17 14:00:00,85.32,85.36,85.16,85.16,25781.0,76.5374,76.5733,76.3939,76.3939,25781.0
2015-12-17 14:10:00,85.19,85.24,84.94,85.07,55462.0,76.4208,76.4657,76.1965,76.3132,55462.0
2015-12-17 14:20:00,85.06,85.12,84.95,84.98,42772.0,76.3042,76.358,76.2055,76.2324,42772.0
2015-12-17 14:30:00,84.95,85.12,84.9,85.0,42982.0,76.2055,76.358,76.1607,76.2504,42982.0
2015-12-17 14:40:00,84.96,85.14,84.87,84.92,50454.0,76.2145,76.376,76.1337,76.1786,50454.0
2015-12-17 14:50:00,84.88,85.03,84.85,85.01,64564.0,76.1427,76.2773,76.1158,76.2593,64564.0
2015-12-17 15:00:00,85.02,85.16,84.97,85.1,24541.0,76.2683,76.3939,76.2234,76.3401,24541.0
2015-12-17 15:10:00,85.1,85.17,84.93,84.94,29090.0,76.3401,76.4029,76.1876,76.1965,29090.0
2015-12-17 15:20:00,84.94,85.3,84.84,85.23,32923.0,76.1965,76.5195,76.1068,76.4567,32923.0
2015-12-17 15:30:00,85.24,85.3,85.07,85.07,36664.0,76.4657,76.5195,76.3132,76.3132,36664.0
2015-12-17 15:40:00,85.06,85.08,84.89,84.89,40875.0,76.3042,76.3221,76.1517,76.1517,40875.0
2015-12-17 15:50:00,84.92,85.0,84.52,84.56,144336.0,76.1786,76.2504,75.8198,75.8557,144336.0
2015-12-18 09:30:00,83.99,84.58,83.01,83.75,436107.0,75.3443,75.8736,74.4652,75.129,436107.0
2015-12-18 09:40:00,83.84,84.18,83.5,84.04,103276.0,75.2098,75.5148,74.9048,75.3892,103276.0
2015-12-18 09:50:00,84.04,84.48,83.89,84.23,48782.0,75.3892,75.7839,75.2546,75.5596,48782.0
2015-12-18 10:00:00,84.29,84.67,84.25,84.32,69754.0,75.6134,75.9543,75.5776,75.6404,69754.0
2015-12-18 10:10:00,84.26,84.94,84.17,84.68,61903.0,75.5865,76.1965,75.5058,75.9633,61903.0
2015-12-18 10:20:00,84.68,85.01,84.67,84.88,51945.0,75.9633,76.2593,75.9543,76.1427,51945.0
2015-12-18 10:30:00,84.85,85.11,84.57,84.57,69352.0,76.1158,76.349,75.8646,75.8646,69352.0
2015-12-18 10:40:00,84.6,84.64,84.25,84.52,38929.0,75.8915,75.9274,75.5776,75.8198,38929.0
2015-12-18 10:50:00,84.52,85.09,84.52,85.05,53526.0,75.8198,76.3311,75.8198,76.2952,53526.0
2015-12-18 11:00:00,85.08,85.32,85.01,85.32,55290.0,76.3221,76.5374,76.2593,76.5374,55290.0
2015-12-18 11:10:00,85.3,85.56,85.16,85.19,33282.0,76.5195,76.7527,76.3939,76.4208,33282.0
2015-12-18 11:20:00,85.19,85.28,85.04,85.08,26282.0,76.4208,76.5015,76.2862,76.3221,26282.0
2015-12-18 11:30:00,85.13,85.19,84.91,85.08,53463.0,76.367,76.4208,76.1696,76.3221,53463.0
2015-12-18 11:40:00,85.08,85.15,84.93,85.0,38679.0,76.3221,76.3849,76.1876,76.2504,38679.0
2015-12-18 11:50:00,85.0,85.01,84.45,84.63,66112.0,76.2504,76.2593,75.757,75.9184,66112.0
2015-12-18 12:00:00,84.64,84.96,84.58,84.91,46976.0,75.9274,76.2145,75.8736,76.1696,46976.0
2015-12-18 12:10:00,84.91,84.91,84.49,84.49,37841.0,76.1696,76.1696,75.7929,75.7929,37841.0
2015-12-18 12:20:00,84.53,84.61,84.41,84.44,74563.0,75.8287,75.9005,75.7211,75.748,74563.0
2015-12-18 12:30:00,84.43,84.48,84.17,84.32,18967.0,75.739,75.7839,75.5058,75.6404,18967.0
2015-12-18 12:40:00,84.31,84.45,84.3,84.43,21154.0,75.6314,75.757,75.6224,75.739,21154.0
2015-12-18 12:50:00,84.48,84.51,84.29,84.39,53894.0,75.7839,75.8108,75.6134,75.7032,53894.0
2015-12-18 13:00:00,84.4,84.68,84.18,84.59,34812.0,75.7121,75.9633,75.5148,75.8826,34812.0
2015-12-18 13:10:00,84.57,84.84,84.44,84.76,41464.0,75.8646,76.1068,75.748,76.0351,41464.0
2015-12-18 13:20:00,84.77,84.79,84.56,84.62,22902.0,76.044,76.062,75.8557,75.9095,22902.0
2015-12-18 13:30:00,84.67,84.84,84.58,84.63,56024.0,75.9543,76.1068,75.8736,75.9184,56024.0
2015-12-18 13:40:00,84.64,84.81,84.61,84.63,43848.0,75.9274,76.0799,75.9005,75.9184,43848.0
2015-12-18 13:50:00,84.67,84.75,84.56,84.63,31373.0,75.9543,76.0261,75.8557,75.9184,31373.0
2015-12-18 14:00:00,84.54,84.83,84.54,84.72,28142.0,75.8377,76.0979,75.8377,75.9992,28142.0
2015-12-18 14:10:00,84.74,84.84,84.55,84.78,134881.0,76.0171,76.1068,75.8467,76.053,134881.0
2015-12-18 14:20:00,84.81,84.96,84.65,84.68,45652.0,76.0799,76.2145,75.9364,75.9633,45652.0
2015-12-18 14:30:00,84.66,84.78,84.65,84.66,24437.0,75.9454,76.053,75.9364,75.9454,24437.0
2015-12-18 14:40:00,84.64,84.66,84.43,84.58,16759.0,75.9274,75.9454,75.739,75.8736,16759.0
2015-12-18 14:50:00,84.54,84.64,84.45,84.48,28166.0,75.8377,75.9274,75.757,75.7839,28166.0
2015-12-18 15:00:00,84.46,84.78,84.45,84.76,38989.0,75.7659,76.053,75.757,76.0351,38989.0
2015-12-18 15:10:00,84.74,84.74,84.29,84.34,53675.0,76.0171,76.0171,75.6134,75.6583,53675.0
2015-12-18 15:20:00,84.34,84.35,84.07,84.15,63003.0,75.6583,75.6673,75.4161,75.4879,63003.0
2015-12-18 15:30:00,84.15,84.37,84.13,84.34,54683.0,75.4879,75.6852,75.4699,75.6583,54683.0
2015-12-18 15:40:00,84.32,84.55,84.29,84.45,65571.0,75.6404,75.8467,75.6134,75.757,65571.0
2015-12-18 15:50:00,84.45,84.49,84.06,84.1,183224.0,75.757,75.7929,75.4071,75.443,183224.0
2015-12-21 09:30:00,85.25,85.62,84.76,85.06,105515.0,76.4746,76.8065,76.0351,76.3042,105515.0
2015-12-21 09:40:00,85.02,85.36,84.85,85.21,56613.0,76.2683,76.5733,76.1158,76.4387,56613.0
2015-12-21 09:50:00,85.2,85.32,84.72,85.24,67714.0,76.4298,76.5374,75.9992,76.4657,67714.0
2015-12-21 10:00:00,85.25,85.41,85.06,85.16,55125.0,76.4746,76.6182,76.3042,76.3939,55125.0
2015-12-21 10:10:00,85.11,85.53,84.86,85.37,28975.0,76.349,76.7258,76.1248,76.5823,28975.0
2015-12-21 10:20:00,85.4,85.79,85.39,85.67,28191.0,76.6092,76.959,76.6002,76.8514,28191.0
2015-12-21 10:30:00,85.67,85.98,85.62,85.75,33541.0,76.8514,77.1295,76.8065,76.9232,33541.0
2015-12-21 10:40:00,85.75,85.8,85.38,85.55,58487.0,76.9232,76.968,76.5912,76.7437,58487.0
2015-12-21 10:50:00,85.5,85.6,85.23,85.37,20703.0,76.6989,76.7886,76.4567,76.5823,20703.0
2015-12-21 11:00:00,85.37,85.5,85.31,85.39,39964.0,76.5823,76.6989,76.5285,76.6002,39964.0
2015-12-21 11:10:00,85.37,85.38,85.1,85.2,28126.0,76.5823,76.5912,76.3401,76.4298,28126.0
2015-12-21 11:20:00,85.2,85.34,85.05,85.15,16130.0,76.4298,76.5554,76.2952,76.3849,16130.0
2015-12-21 11:30:00,85.09,85.14,84.71,84.76,43343.0,76.3311,76.376,75.9902,76.0351,43343.0
2015-12-21 11:40:00,84.76,84.91,84.54,84.69,19259.0,76.0351,76.1696,75.8377,75.9723,19259.0
2015-12-21 11:50:00,84.7,85.09,84.65,84.94,19740.0,75.9812,76.3311,75.9364,76.1965,19740.0
2015-12-21 12:00:00,84.98,85.0,84.48,84.52,36693.0,76.2324,76.2504,75.7839,75.8198,36693.0
2015-12-21 12:10:00,84.56,84.72,84.51,84.6,16310.0,75.8557,75.9992,75.8108,75.8915,16310.0
2015-12-21 12:20:00,84.66,84.96,84.64,84.7,13439.0,75.9454,76.2145,75.9274,75.9812,13439.0
2015-12-21 12:30:00,84.73,84.96,84.72,84.83,10504.0,76.0082,76.2145,75.9992,76.0979,10504.0
2015-12-21 12:40:00,84.9,84.93,84.75,84.79,11768.0,76.1607,76.1876,76.0261,76.062,11768.0
2015-12-21 12:50:00,84.83,84.98,84.78,84.98,17174.0,76.0979,76.2324,76.053,76.2324,17174.0
2015-12-21 13:00:00,84.96,85.17,84.94,84.96,31093.0,76.2145,76.4029,76.1965,76.2145,31093.0
2015-12-21 13:10:00,84.89,85.04,84.87,84.91,14865.0,76.1517,76.2862,76.1337,76.1696,14865.0
2015-12-21 13:20:00,84.93,84.98,84.88,84.94,13019.0,76.1876,76.2324,76.1427,76.1965,13019.0
2015-12-21 13:30:00,84.95,85.18,84.92,85.06,32039.0,76.2055,76.4118,76.1786,76.3042,32039.0
2015-12-21 13:40:00,85.05,85.15,84.93,85.0,18934.0,76.2952,76.3849,76.1876,76.2504,18934.0
2015-12-21 13:50:00,84.97,85.0,84.9,84.97,9419.0,76.2234,76.2504,76.1607,76.2234,9419.0
2015-12-21 14:00:00,84.97,85.1,84.9,85.01,21300.0,76.2234,76.3401,76.1607,76.2593,21300.0
2015-12-21 14:10:00,85.0,85.05,84.93,85.01,22785.0,76.2504,76.2952,76.1876,76.2593,22785.0
2015-12-21 14:20:00,85.0,85.01,84.86,84.88,26352.0,76.2504,76.2593,76.1248,76.1427,26352.0
2015-12-21 14:30:00,84.86,84.88,84.66,84.85,15663.0,76.1248,76.1427,75.9454,76.1158,15663.0
2015-12-21 14:40:00,84.86,84.94,84.73,84.9,20672.0,76.1248,76.1965,76.0082,76.1607,20672.0
2015-12-21 14:50:00,84.92,84.99,84.81,84.9,15679.0,76.1786,76.2414,76.0799,76.1607,15679.0
2015-12-21 15:00:00,84.87,84.9,84.73,84.79,21195.0,76.1337,76.1607,76.0082,76.062,21195.0
2015-12-21 15:10:00,84.76,84.87,84.65,84.75,21765.0,76.0351,76.1337,75.9364,76.0261,21765.0
2015-12-21 15:20:00,84.72,84.85,84.65,84.78,23404.0,75.9992,76.1158,75.9364,76.053,23404.0
2015-12-21 15:30:00,84.76,84.83,84.71,84.76,27984.0,76.0351,76.0979,75.9902,76.0351,27984.0
2015-12-21 15:40:00,84.75,84.9,84.69,84.83,86281.0,76.0261,76.1607,75.9723,76.0979,86281.0
2015-12-21 15:50:00,84.84,85.3,84.82,85.28,164885.0,76.1068,76.5195,76.0889,76.5015,164885.0
2015-12-22 09:30:00,85.14,85.86,85.0,85.7,157351.0,76.376,77.0218,76.2504,76.8783,157351.0
2015-12-22 09:40:00,85.7,85.96,85.19,85.2,94664.0,76.8783,77.1115,76.4208,76.4298,94664.0
2015-12-22 09:50:00,85.04,85.25,84.29,84.39,41953.0,76.2862,76.4746,75.6134,75.7032,41953.0
2015-12-22 10:00:00,84.4,84.4,83.94,84.26,54347.0,75.7121,75.7121,75.2995,75.5865,54347.0
2015-12-22 10:10:00,84.28,84.83,84.19,84.42,39636.0,75.6045,76.0979,75.5237,75.7301,39636.0
2015-12-22 10:20:00,84.38,84.79,84.26,84.41,42076.0,75.6942,76.062,75.5865,75.7211,42076.0
2015-12-22 10:30:00,84.49,84.7,84.43,84.49,20911.0,75.7929,75.9812,75.739,75.7929,20911.0
2015-12-22 10:40:00,84.46,84.71,84.39,84.64,33417.0,75.7659,75.9902,75.7032,75.9274,33417.0
2015-12-22 10:50:00,84.66,84.72,83.91,84.06,27461.0,75.9454,75.9992,75.2726,75.4071,27461.0
2015-12-22 11:00:00,84.01,84.46,84.0,84.36,29235.0,75.3623,75.7659,75.3533,75.6762,29235.0
2015-12-22 11:10:00,84.33,84.7,84.32,84.7,87842.0,75.6493,75.9812,75.6404,75.9812,87842.0
2015-12-22 11:20:00,84.7,84.75,84.4,84.65,71174.0,75.9812,76.0261,75.7121,75.9364,71174.0
2015-12-22 11:30:00,84.64,84.98,84.63,84.98,29916.0,75.9274,76.2324,75.9184,76.2324,29916.0
2015-12-22 11:40:00,84.96,84.97,84.65,84.82,31567.0,76.2145,76.2234,75.9364,76.0889,31567.0
2015-12-22 11:50:00,84.8,84.89,84.69,84.74,53208.0,76.0709,76.1517,75.9723,76.0171,53208.0
2015-12-22 12:00:00,84.78,84.84,84.62,84.81,32039.0,76.053,76.1068,75.9095,76.0799,32039.0
2015-12-22 12:10:00,84.82,84.82,84.65,84.8,13645.0,76.0889,76.0889,75.9364,76.0709,13645.0
2015-12-22 12:20:00,84.77,85.03,84.72,84.85,26356.0,76.044,76.2773,75.9992,76.1158,26356.0
2015-12-22 12:30:00,84.83,84.88,84.76,84.82,36930.0,76.0979,76.1427,76.0351,76.0889,36930.0
2015-12-22 12:40:00,84.83,84.83,84.74,84.79,18290.0,76.0979,76.0979,76.0171,76.062,18290.0
2015-12-22 12:50:00,84.85,84.88,84.78,84.83,21227.0,76.1158,76.1427,76.053,76.0979,21227.0
2015-12-22 13:00:00,84.83,84.91,84.7,84.76,19362.0,76.0979,76.1696,75.9812,76.0351,19362.0
2015-12-22 13:10:00,84.79,84.86,84.67,84.76,15706.0,76.062,76.1248,75.9543,76.0351,15706.0
2015-12-22 13:20:00,84.82,84.86,84.58,84.75,23093.0,76.0889,76.1248,75.8736,76.0261,23093.0
2015-12-22 13:30:00,84.73,84.87,84.67,84.81,35132.0,76.0082,76.1337,75.9543,76.0799,35132.0
2015-12-22 13:40:00,84.79,84.94,84.7,84.89,12251.0,76.062,76.1965,75.9812,76.1517,12251.0
2015-12-22 13:50:00,84.91,85.09,84.8,85.08,21557.0,76.1696,76.3311,76.0709,76.3221,21557.0
2015-12-22 14:00:00,85.09,85.14,84.91,84.94,27757.0,76.3311,76.376,76.1696,76.1965,27757.0
2015-12-22 14:10:00,84.95,85.1,84.9,85.05,13559.0,76.2055,76.3401,76.1607,76.2952,13559.0
2015-12-22 14:20:00,85.09,85.35,85.08,85.2,32733.0,76.3311,76.5643,76.3221,76.4298,32733.0
2015-12-22 14:30:00,85.14,85.27,84.98,84.98,46207.0,76.376,76.4926,76.2324,76.2324,46207.0
2015-12-22 14:40:00,84.98,85.03,84.88,84.99,19730.0,76.2324,76.2773,76.1427,76.2414,19730.0
2015-12-22 14:50:00,84.96,85.17,84.9,85.17,18639.0,76.2145,76.4029,76.1607,76.4029,18639.0
2015-12-22 15:00:00,85.16,85.37,85.16,85.31,20386.0,76.3939,76.5823,76.3939,76.5285,20386.0
2015-12-22 15:10:00,85.3,85.36,85.24,85.26,14284.0,76.5195,76.5733,76.4657,76.4836,14284.0
2015-12-22 15:20:00,85.27,85.44,85.24,85.24,48221.0,76.4926,76.6451,76.4657,76.4657,48221.0
2015-12-22 15:30:00,85.25,85.53,85.18,85.35,107118.0,76.4746,76.7258,76.4118,76.5643,107118.0
2015-12-22 15:40:00,85.37,85.37,85.19,85.29,50960.0,76.5823,76.5823,76.4208,76.5105,50960.0
2015-12-22 15:50:00,85.28,85.31,85.16,85.27,149489.0,76.5015,76.5285,76.3939,76.4926,149489.0
2015-12-23 09:30:00,85.3,85.59,85.1,85.15,108598.0,76.5195,76.7796,76.3401,76.3849,108598.0
2015-12-23 09:40:00,85.07,85.46,84.83,85.46,38200.0,76.3132,76.663,76.0979,76.663,38200.0
2015-12-23 09:50:00,85.42,85.47,85.13,85.23,94592.0,76.6271,76.672,76.367,76.4567,94592.0
2015-12-23 10:00:00,85.19,85.36,85.07,85.21,38409.0,76.4208,76.5733,76.3132,76.4387,38409.0
2015-12-23 10:10:00,85.25,85.34,84.96,84.96,44671.0,76.4746,76.5554,76.2145,76.2145,44671.0
2015-12-23 10:20:00,85.0,85.21,84.91,84.96,39193.0,76.2504,76.4387,76.1696,76.2145,39193.0
2015-12-23 10:30:00,85.0,85.27,84.86,85.02,39865.0,76.2504,76.4926,76.1248,76.2683,39865.0
2015-12-23 10:40:00,85.05,85.2,84.96,85.02,48055.0,76.2952,76.4298,76.2145,76.2683,48055.0
2015-12-23 10:50:00,85.05,85.23,85.02,85.18,42075.0,76.2952,76.4567,76.2683,76.4118,42075.0
2015-12-23 11:00:00,85.19,85.4,85.07,85.35,68541.0,76.4208,76.6092,76.3132,76.5643,68541.0
2015-12-23 11:10:00,85.36,85.37,85.17,85.25,86120.0,76.5733,76.5823,76.4029,76.4746,86120.0
2015-12-23 11:20:00,85.23,85.33,85.09,85.15,75927.0,76.4567,76.5464,76.3311,76.3849,75927.0
2015-12-23 11:30:00,85.16,85.25,85.05,85.15,57161.0,76.3939,76.4746,76.2952,76.3849,57161.0
2015-12-23 11:40:00,85.18,85.27,85.14,85.21,84959.0,76.4118,76.4926,76.376,76.4387,84959.0
2015-12-23 11:50:00,85.22,85.25,85.16,85.25,96977.0,76.4477,76.4746,76.3939,76.4746,96977.0
2015-12-23 12:00:00,85.25,85.25,85.15,85.25,104550.0,76.4746,76.4746,76.3849,76.4746,104550.0
2015-12-23 12:10:00,85.25,85.38,85.13,85.23,89185.0,76.4746,76.5912,76.367,76.4567,89185.0
2015-12-23 12:20:00,85.25,85.25,85.08,85.18,22010.0,76.4746,76.4746,76.3221,76.4118,22010.0
2015-12-23 12:30:00,85.2,85.31,85.1,85.13,64930.0,76.4298,76.5285,76.3401,76.367,64930.0
2015-12-23 12:40:00,85.13,85.45,85.1,85.11,58580.0,76.367,76.654,76.3401,76.349,58580.0
2015-12-23 12:50:00,85.14,85.19,85.04,85.11,38005.0,76.376,76.4208,76.2862,76.349,38005.0
2015-12-23 13:00:00,85.12,85.12,84.76,84.87,41774.0,76.358,76.358,76.0351,76.1337,41774.0
2015-12-23 13:10:00,84.81,84.92,84.39,84.39,35352.0,76.0799,76.1786,75.7032,75.7032,35352.0
2015-12-23 13:20:00,84.39,84.54,84.33,84.46,25478.0,75.7032,75.8377,75.6493,75.7659,25478.0
2015-12-23 13:30:00,84.44,84.54,84.36,84.48,51930.0,75.748,75.8377,75.6762,75.7839,51930.0
2015-12-23 13:40:00,84.5,84.7,84.42,84.44,35401.0,75.8018,75.9812,75.7301,75.748,35401.0
2015-12-23 13:50:00,84.43,84.51,84.34,84.39,66992.0,75.739,75.8108,75.6583,75.7032,66992.0
2015-12-23 14:00:00,84.42,84.42,84.1,84.31,41470.0,75.7301,75.7301,75.443,75.6314,41470.0
2015-12-23 14:10:00,84.35,84.51,84.23,84.49,29326.0,75.6673,75.8108,75.5596,75.7929,29326.0
2015-12-23 14:20:00,84.54,84.67,84.44,84.67,27375.0,75.8377,75.9543,75.748,75.9543,27375.0
2015-12-23 14:30:00,84.67,84.84,84.6,84.71,38231.0,75.9543,76.1068,75.8915,75.9902,38231.0
2015-12-23 14:40:00,84.74,84.92,84.63,84.92,34909.0,76.0171,76.1786,75.9184,76.1786,34909.0
2015-12-23 14:50:00,84.89,84.96,84.79,84.87,27151.0,76.1517,76.2145,76.062,76.1337,27151.0
2015-12-23 15:00:00,84.88,84.91,84.53,84.77,67109.0,76.1427,76.1696,75.8287,76.044,67109.0
2015-12-23 15:10:00,84.76,84.77,84.37,84.41,43230.0,76.0351,76.044,75.6852,75.7211,43230.0
2015-12-23 15:20:00,84.41,84.51,84.35,84.35,46311.0,75.7211,75.8108,75.6673,75.6673,46311.0
2015-12-23 15:30:00,84.37,84.43,84.22,84.24,72699.0,75.6852,75.739,75.5507,75.5686,72699.0
2015-12-23 15:40:00,84.26,84.42,84.21,84.33,82154.0,75.5865,75.7301,75.5417,75.6493,82154.0
2015-12-23 15:50:00,84.34,84.54,84.32,84.53,184813.0,75.6583,75.8377,75.6404,75.8287,184813.0
2015-12-24 09:30:00,84.89,85.86,84.53,85.56,78422.0,76.1517,77.0218,75.8287,76.7527,78422.0
2015-12-24 09:40:00,85.56,85.81,85.49,85.54,32068.0,76.7527,76.977,76.6899,76.7348,32068.0
2015-12-24 09:50:00,85.47,85.77,85.35,85.54,24149.0,76.672,76.9411,76.5643,76.7348,24149.0
2015-12-24 10:00:00,85.59,85.64,85.34,85.38,28881.0,76.7796,76.8245,76.5554,76.5912,28881.0
2015-12-24 10:10:00,85.46,86.0,85.35,85.92,28829.0,76.663,77.1474,76.5643,77.0757,28829.0
2015-12-24 10:20:00,85.94,86.05,85.8,86.0,27566.0,77.0936,77.1923,76.968,77.1474,27566.0
2015-12-24 10:30:00,86.0,86.36,85.94,86.34,56623.0,77.1474,77.4704,77.0936,77.4524,56623.0
2015-12-24 10:40:00,86.33,86.45,86.26,86.42,25426.0,77.4435,77.5511,77.3807,77.5242,25426.0
2015-12-24 10:50:00,86.42,86.42,86.18,86.27,32888.0,77.5242,77.5242,77.3089,77.3896,32888.0
2015-12-24 11:00:00,86.29,86.68,86.26,86.68,43719.0,77.4076,77.7574,77.3807,77.7574,43719.0
2015-12-24 11:10:00,86.66,86.69,86.5,86.55,28653.0,77.7395,77.7664,77.596,77.6408,28653.0
2015-12-24 11:20:00,86.56,86.68,86.3,86.4,31998.0,77.6498,77.7574,77.4165,77.5062,31998.0
2015-12-24 11:30:00,86.42,86.9,86.41,86.82,42097.0,77.5242,77.9548,77.5152,77.883,42097.0
2015-12-24 11:40:00,86.84,87.09,86.66,86.96,30789.0,77.901,78.1252,77.7395,78.0086,30789.0
2015-12-24 11:50:00,86.95,87.16,86.94,86.96,29737.0,77.9996,78.188,77.9907,78.0086,29737.0
2015-12-24 12:00:00,86.93,87.09,86.85,86.85,27782.0,77.9817,78.1252,77.9099,77.9099,27782.0
2015-12-24 12:10:00,86.89,86.89,86.61,86.71,21816.0,77.9458,77.9458,77.6946,77.7843,21816.0
2015-12-24 12:20:00,86.73,86.81,86.63,86.77,19798.0,77.8023,77.874,77.7126,77.8382,19798.0
2015-12-24 12:30:00,86.77,86.95,86.68,86.69,30567.0,77.8382,77.9996,77.7574,77.7664,30567.0
2015-12-24 12:40:00,86.73,86.75,86.49,86.55,38594.0,77.8023,77.8202,77.587,77.6408,38594.0
2015-12-24 12:50:00,86.53,86.62,86.36,86.42,111979.0,77.6229,77.7036,77.4704,77.5242,111979.0
2015-12-28 09:30:00,85.84,86.0,85.18,85.63,72386.0,77.0039,77.1474,76.4118,76.8155,72386.0
2015-12-28 09:40:00,85.63,85.8,85.3,85.65,33267.0,76.8155,76.968,76.5195,76.8335,33267.0
2015-12-28 09:50:00,85.65,85.69,85.38,85.51,21595.0,76.8335,76.8693,76.5912,76.7079,21595.0
2015-12-28 10:00:00,85.56,85.56,85.06,85.11,22955.0,76.7527,76.7527,76.3042,76.349,22955.0
2015-12-28 10:10:00,85.1,85.45,85.08,85.24,34875.0,76.3401,76.654,76.3221,76.4657,34875.0
2015-12-28 10:20:00,85.18,85.46,84.85,85.38,23479.0,76.4118,76.663,76.1158,76.5912,23479.0
2015-12-28 10:30:00,85.3,85.31,85.02,85.05,25836.0,76.5195,76.5285,76.2683,76.2952,25836.0
2015-12-28 10:40:00,85.02,85.13,84.64,84.64,47337.0,76.2683,76.367,75.9274,75.9274,47337.0
2015-12-28 10:50:00,84.65,84.75,84.39,84.72,40526.0,75.9364,76.0261,75.7032,75.9992,40526.0
2015-12-28 11:00:00,84.69,84.77,84.51,84.64,22204.0,75.9723,76.044,75.8108,75.9274,22204.0
2015-12-28 11:10:00,84.65,84.88,84.49,84.78,30465.0,75.9364,76.1427,75.7929,76.053,30465.0
2015-12-28 11:20:00,84.79,85.12,84.78,85.0,26153.0,76.062,76.358,76.053,76.2504,26153.0
2015-12-28 11:30:00,84.97,85.21,84.79,85.09,32491.0,76.2234,76.4387,76.062,76.3311,32491.0
2015-12-28 11:40:00,85.12,85.47,85.0,85.37,20180.0,76.358,76.672,76.2504,76.5823,20180.0
2015-12-28 11:50:00,85.35,85.45,85.24,85.25,16747.0,76.5643,76.654,76.4657,76.4746,16747.0
2015-12-28 12:00:00,85.23,85.65,85.22,85.58,26894.0,76.4567,76.8335,76.4477,76.7707,26894.0
2015-12-28 12:10:00,85.56,85.69,85.4,85.66,27615.0,76.7527,76.8693,76.6092,76.8424,27615.0
2015-12-28 12:20:00,85.67,85.87,85.56,85.8,28293.0,76.8514,77.0308,76.7527,76.968,28293.0
2015-12-28 12:30:00,85.82,85.82,85.47,85.51,18569.0,76.986,76.986,76.672,76.7079,18569.0
2015-12-28 12:40:00,85.48,85.59,85.42,85.58,11201.0,76.681,76.7796,76.6271,76.7707,11201.0
2015-12-28 12:50:00,85.56,85.73,85.55,85.6,18157.0,76.7527,76.9052,76.7437,76.7886,18157.0
2015-12-28 13:00:00,85.58,85.66,85.55,85.61,19075.0,76.7707,76.8424,76.7437,76.7976,19075.0
2015-12-28 13:10:00,85.59,85.95,85.56,85.95,25038.0,76.7796,77.1026,76.7527,77.1026,25038.0
2015-12-28 13:20:00,85.96,85.96,85.78,85.83,16474.0,77.1115,77.1115,76.9501,76.9949,16474.0
2015-12-28 13:30:00,85.79,85.98,85.7,85.7,16933.0,76.959,77.1295,76.8783,76.8783,16933.0
2015-12-28 13:40:00,85.72,85.83,85.62,85.72,20445.0,76.8962,76.9949,76.8065,76.8962,20445.0
2015-12-28 13:50:00,85.7,85.7,85.4,85.47,48352.0,76.8783,76.8783,76.6092,76.672,48352.0
2015-12-28 14:00:00,85.47,85.55,85.35,85.45,17691.0,76.672,76.7437,76.5643,76.654,17691.0
2015-12-28 14:10:00,85.44,85.44,85.26,85.42,15063.0,76.6451,76.6451,76.4836,76.6271,15063.0
2015-12-28 14:20:00,85.4,85.63,85.37,85.6,10437.0,76.6092,76.8155,76.5823,76.7886,10437.0
2015-12-28 14:30:00,85.61,85.63,85.52,85.59,16183.0,76.7976,76.8155,76.7168,76.7796,16183.0
2015-12-28 14:40:00,85.6,85.63,85.5,85.57,10377.0,76.7886,76.8155,76.6989,76.7617,10377.0
2015-12-28 14:50:00,85.57,85.63,85.56,85.59,8527.0,76.7617,76.8155,76.7527,76.7796,8527.0
2015-12-28 15:00:00,85.61,85.75,85.61,85.73,19946.0,76.7976,76.9232,76.7976,76.9052,19946.0
2015-12-28 15:10:00,85.72,85.72,85.51,85.51,17833.0,76.8962,76.8962,76.7079,76.7079,17833.0
2015-12-28 15:20:00,85.52,85.68,85.51,85.56,34236.0,76.7168,76.8604,76.7079,76.7527,34236.0
2015-12-28 15:30:00,85.57,85.61,85.47,85.58,29457.0,76.7617,76.7976,76.672,76.7707,29457.0
2015-12-28 15:40:00,85.57,85.73,85.54,85.66,32228.0,76.7617,76.9052,76.7348,76.8424,32228.0
2015-12-28 15:50:00,85.67,85.89,85.67,85.88,93332.0,76.8514,77.0487,76.8514,77.0398,93332.0
2015-12-29 09:30:00,85.86,86.2,84.38,84.88,154438.0,77.0218,77.3268,75.6942,76.1427,154438.0
2015-12-29 09:40:00,84.89,85.32,84.69,85.16,70304.0,76.1517,76.5374,75.9723,76.3939,70304.0
2015-12-29 09:50:00,85.18,85.66,84.9,85.64,35824.0,76.4118,76.8424,76.1607,76.8245,35824.0
2015-12-29 10:00:00,85.63,85.81,85.38,85.63,47363.0,76.8155,76.977,76.5912,76.8155,47363.0
2015-12-29 10:10:00,85.68,85.68,85.32,85.47,43668.0,76.8604,76.8604,76.5374,76.672,43668.0
2015-12-29 10:20:00,85.46,85.57,85.37,85.44,39118.0,76.663,76.7617,76.5823,76.6451,39118.0
2015-12-29 10:30:00,85.46,85.63,85.26,85.26,29553.0,76.663,76.8155,76.4836,76.4836,29553.0
2015-12-29 10:40:00,85.25,85.45,85.24,85.4,26125.0,76.4746,76.654,76.4657,76.6092,26125.0
2015-12-29 10:50:00,85.4,85.6,85.38,85.46,17643.0,76.6092,76.7886,76.5912,76.663,17643.0
2015-12-29 11:00:00,85.46,85.65,85.45,85.65,28001.0,76.663,76.8335,76.654,76.8335,28001.0
2015-12-29 11:10:00,85.66,85.98,85.46,85.9,39540.0,76.8424,77.1295,76.663,77.0577,39540.0
2015-12-29 11:20:00,85.92,85.92,85.67,85.71,24027.0,77.0757,77.0757,76.8514,76.8873,24027.0
2015-12-29 11:30:00,85.67,85.75,85.56,85.74,31041.0,76.8514,76.9232,76.7527,76.9142,31041.0
2015-12-29 11:40:00,85.74,85.74,85.34,85.35,25372.0,76.9142,76.9142,76.5554,76.5643,25372.0
2015-12-29 11:50:00,85.33,85.52,85.32,85.35,46228.0,76.5464,76.7168,76.5374,76.5643,46228.0
2015-12-29 12:00:00,85.4,85.59,85.34,85.39,43463.0,76.6092,76.7796,76.5554,76.6002,43463.0
2015-12-29 12:10:00,85.42,85.51,85.32,85.45,21479.0,76.6271,76.7079,76.5374,76.654,21479.0
2015-12-29 12:20:00,85.45,85.5,85.4,85.45,16557.0,76.654,76.6989,76.6092,76.654,16557.0
2015-12-29 12:30:00,85.46,85.56,85.37,85.52,16123.0,76.663,76.7527,76.5823,76.7168,16123.0
2015-12-29 12:40:00,85.53,85.64,85.43,85.57,18785.0,76.7258,76.8245,76.6361,76.7617,18785.0
2015-12-29 12:50:00,85.54,85.7,85.53,85.67,23385.0,76.7348,76.8783,76.7258,76.8514,23385.0
2015-12-29 13:00:00,85.67,86.01,85.66,85.9,52776.0,76.8514,77.1564,76.8424,77.0577,52776.0
2015-12-29 13:10:00,85.87,85.95,85.73,85.83,33351.0,77.0308,77.1026,76.9052,76.9949,33351.0
2015-12-29 13:20:00,85.84,85.93,85.79,85.9,33765.0,77.0039,77.0846,76.959,77.0577,33765.0
2015-12-29 13:30:00,85.88,86.04,85.86,85.94,25287.0,77.0398,77.1833,77.0218,77.0936,25287.0
2015-12-29 13:40:00,85.96,86.09,85.9,86.09,22346.0,77.1115,77.2282,77.0577,77.2282,22346.0
2015-12-29 13:50:00,86.1,86.43,86.08,86.26,37208.0,77.2371,77.5332,77.2192,77.3807,37208.0
2015-12-29 14:00:00,86.28,86.39,86.23,86.33,18968.0,77.3986,77.4973,77.3537,77.4435,18968.0
2015-12-29 14:10:00,86.33,86.42,86.28,86.41,14796.0,77.4435,77.5242,77.3986,77.5152,14796.0
2015-12-29 14:20:00,86.4,86.56,86.34,86.55,24410.0,77.5062,77.6498,77.4524,77.6408,24410.0
2015-12-29 14:30:00,86.56,86.56,86.38,86.5,18638.0,77.6498,77.6498,77.4883,77.596,18638.0
2015-12-29 14:40:00,86.48,86.52,86.37,86.4,20969.0,77.578,77.6139,77.4793,77.5062,20969.0
2015-12-29 14:50:00,86.41,86.42,86.29,86.34,31194.0,77.5152,77.5242,77.4076,77.4524,31194.0
2015-12-29 15:00:00,86.35,86.43,86.34,86.4,27272.0,77.4614,77.5332,77.4524,77.5062,27272.0
2015-12-29 15:10:00,86.41,86.41,86.31,86.33,26719.0,77.5152,77.5152,77.4255,77.4435,26719.0
2015-12-29 15:20:00,86.35,86.35,86.18,86.18,39226.0,77.4614,77.4614,77.3089,77.3089,39226.0
2015-12-29 15:30:00,86.2,86.24,85.94,85.99,59863.0,77.3268,77.3627,77.0936,77.1385,59863.0
2015-12-29 15:40:00,85.98,86.06,85.93,86.06,86116.0,77.1295,77.2012,77.0846,77.2012,86116.0
2015-12-29 15:50:00,86.12,86.36,86.05,86.32,296562.0,77.2551,77.4704,77.1923,77.4345,296562.0
2015-12-30 09:30:00,85.79,86.32,85.73,86.24,82404.0,76.959,77.4345,76.9052,77.3627,82404.0
2015-12-30 09:40:00,86.28,86.29,86.04,86.06,35988.0,77.3986,77.4076,77.1833,77.2012,35988.0
2015-12-30 09:50:00,86.13,86.16,85.84,85.9,21295.0,77.264,77.291,77.0039,77.0577,21295.0
2015-12-30 10:00:00,85.95,86.07,85.73,85.85,19337.0,77.1026,77.2102,76.9052,77.0129,19337.0
2015-12-30 10:10:00,85.84,85.96,85.72,85.72,27859.0,77.0039,77.1115,76.8962,76.8962,27859.0
2015-12-30 10:20:00,85.71,85.89,85.57,85.88,23140.0,76.8873,77.0487,76.7617,77.0398,23140.0
2015-12-30 10:30:00,85.89,86.2,85.86,86.08,20765.0,77.0487,77.3268,77.0218,77.2192,20765.0
2015-12-30 10:40:00,86.11,86.41,86.11,86.26,30844.0,77.2461,77.5152,77.2461,77.3807,30844.0
2015-12-30 10:50:00,86.28,86.47,86.26,86.38,34520.0,77.3986,77.569,77.3807,77.4883,34520.0
2015-12-30 11:00:00,86.4,86.66,86.34,86.53,36920.0,77.5062,77.7395,77.4524,77.6229,36920.0
2015-12-30 11:10:00,86.56,86.65,86.52,86.52,31035.0,77.6498,77.7305,77.6139,77.6139,31035.0
2015-12-30 11:20:00,86.53,86.64,86.27,86.47,23959.0,77.6229,77.7215,77.3896,77.569,23959.0
2015-12-30 11:30:00,86.46,86.56,86.15,86.56,25895.0,77.5601,77.6498,77.282,77.6498,25895.0
2015-12-30 11:40:00,86.57,86.6,86.35,86.47,46119.0,77.6588,77.6857,77.4614,77.569,46119.0
2015-12-30 11:50:00,86.48,86.56,86.39,86.41,22315.0,77.578,77.6498,77.4973,77.5152,22315.0
2015-12-30 12:00:00,86.39,86.43,86.24,86.35,29247.0,77.4973,77.5332,77.3627,77.4614,29247.0
2015-12-30 12:10:00,86.37,86.37,86.21,86.28,17966.0,77.4793,77.4793,77.3358,77.3986,17966.0
2015-12-30 12:20:00,86.26,86.26,86.04,86.14,37877.0,77.3807,77.3807,77.1833,77.273,37877.0
2015-12-30 12:30:00,86.11,86.13,85.81,85.82,27754.0,77.2461,77.264,76.977,76.986,27754.0
2015-12-30 12:40:00,85.82,85.83,85.73,85.76,29116.0,76.986,76.9949,76.9052,76.9321,29116.0
2015-12-30 12:50:00,85.8,85.93,85.73,85.93,22073.0,76.968,77.0846,76.9052,77.0846,22073.0
2015-12-30 13:00:00,85.92,86.14,85.84,85.84,15000.0,77.0757,77.273,77.0039,77.0039,15000.0
2015-12-30 13:10:00,85.8,86.01,85.77,85.93,13544.0,76.968,77.1564,76.9411,77.0846,13544.0
2015-12-30 13:20:00,85.92,85.92,85.74,85.86,12933.0,77.0757,77.0757,76.9142,77.0218,12933.0
2015-12-30 13:30:00,85.92,86.09,85.85,85.92,22004.0,77.0757,77.2282,77.0129,77.0757,22004.0
2015-12-30 13:40:00,85.89,86.18,85.89,86.09,14341.0,77.0487,77.3089,77.0487,77.2282,14341.0
2015-12-30 13:50:00,86.06,86.13,85.99,85.99,44785.0,77.2012,77.264,77.1385,77.1385,44785.0
2015-12-30 14:00:00,86.0,86.12,86.0,86.11,9102.0,77.1474,77.2551,77.1474,77.2461,9102.0
2015-12-30 14:10:00,86.14,86.2,86.1,86.13,10515.0,77.273,77.3268,77.2371,77.264,10515.0
2015-12-30 14:20:00,86.12,86.16,86.0,86.03,16633.0,77.2551,77.291,77.1474,77.1743,16633.0
2015-12-30 14:30:00,86.02,86.05,85.86,85.88,16651.0,77.1654,77.1923,77.0218,77.0398,16651.0
2015-12-30 14:40:00,85.88,85.96,85.81,85.9,18426.0,77.0398,77.1115,76.977,77.0577,18426.0
2015-12-30 14:50:00,85.88,85.92,85.8,85.92,17634.0,77.0398,77.0757,76.968,77.0757,17634.0
2015-12-30 15:00:00,85.93,86.07,85.91,85.95,20829.0,77.0846,77.2102,77.0667,77.1026,20829.0
2015-12-30 15:10:00,85.93,86.0,85.85,86.0,16406.0,77.0846,77.1474,77.0129,77.1474,16406.0
2015-12-30 15:20:00,86.01,86.17,86.0,86.0,26969.0,77.1564,77.2999,77.1474,77.1474,26969.0
2015-12-30 15:30:00,85.98,86.03,85.72,85.77,49113.0,77.1295,77.1743,76.8962,76.9411,49113.0
2015-12-30 15:40:00,85.76,85.9,85.7,85.86,32174.0,76.9321,77.0577,76.8783,77.0218,32174.0
2015-12-30 15:50:00,85.86,85.95,85.72,85.76,84201.0,77.0218,77.1026,76.8962,76.9321,84201.0
2015-12-31 09:30:00,85.43,85.87,85.28,85.58,51771.0,76.6361,77.0308,76.5015,76.7707,51771.0
2015-12-31 09:40:00,85.59,85.78,84.95,85.05,31977.0,76.7796,76.9501,76.2055,76.2952,31977.0
2015-12-31 09:50:00,85.04,85.09,84.7,84.78,40366.0,76.2862,76.3311,75.9812,76.053,40366.0
2015-12-31 10:00:00,84.88,84.88,84.15,84.67,77383.0,76.1427,76.1427,75.4879,75.9543,77383.0
2015-12-31 10:10:00,84.72,85.01,84.48,84.53,40340.0,75.9992,76.2593,75.7839,75.8287,40340.0
2015-12-31 10:20:00,84.55,84.72,84.45,84.59,29409.0,75.8467,75.9992,75.757,75.8826,29409.0
2015-12-31 10:30:00,84.64,84.64,84.33,84.53,26782.0,75.9274,75.9274,75.6493,75.8287,26782.0
2015-12-31 10:40:00,84.51,84.76,84.47,84.69,17466.0,75.8108,76.0351,75.7749,75.9723,17466.0
2015-12-31 10:50:00,84.71,84.9,84.63,84.72,24894.0,75.9902,76.1607,75.9184,75.9992,24894.0
2015-12-31 11:00:00,84.77,85.28,84.69,85.09,26801.0,76.044,76.5015,75.9723,76.3311,26801.0
2015-12-31 11:10:00,85.09,85.15,84.75,84.82,18259.0,76.3311,76.3849,76.0261,76.0889,18259.0
2015-12-31 11:20:00,84.86,84.92,84.64,84.75,20645.0,76.1248,76.1786,75.9274,76.0261,20645.0
2015-12-31 11:30:00,84.72,85.14,84.7,85.0,16444.0,75.9992,76.376,75.9812,76.2504,16444.0
2015-12-31 11:40:00,85.0,85.18,84.96,85.04,18771.0,76.2504,76.4118,76.2145,76.2862,18771.0
2015-12-31 11:50:00,85.04,85.24,84.93,85.22,17243.0,76.2862,76.4657,76.1876,76.4477,17243.0
2015-12-31 12:00:00,85.26,85.36,85.15,85.36,31674.0,76.4836,76.5733,76.3849,76.5733,31674.0
2015-12-31 12:10:00,85.36,85.43,85.23,85.31,15955.0,76.5733,76.6361,76.4567,76.5285,15955.0
2015-12-31 12:20:00,85.33,85.47,85.28,85.45,22417.0,76.5464,76.672,76.5015,76.654,22417.0
2015-12-31 12:30:00,85.43,85.44,85.24,85.28,10325.0,76.6361,76.6451,76.4657,76.5015,10325.0
2015-12-31 12:40:00,85.31,85.38,85.23,85.32,18855.0,76.5285,76.5912,76.4567,76.5374,18855.0
2015-12-31 12:50:00,85.31,85.35,85.01,85.03,26092.0,76.5285,76.5643,76.2593,76.2773,26092.0
2015-12-31 13:00:00,85.0,85.08,84.61,84.61,18987.0,76.2504,76.3221,75.9005,75.9005,18987.0
2015-12-31 13:10:00,84.63,84.91,84.63,84.78,15741.0,75.9184,76.1696,75.9184,76.053,15741.0
2015-12-31 13:20:00,84.75,84.82,84.57,84.65,16597.0,76.0261,76.0889,75.8646,75.9364,16597.0
2015-12-31 13:30:00,84.63,84.86,84.56,84.81,13884.0,75.9184,76.1248,75.8557,76.0799,13884.0
2015-12-31 13:40:00,84.81,85.04,84.74,85.04,23831.0,76.0799,76.2862,76.0171,76.2862,23831.0
2015-12-31 13:50:00,85.05,85.19,84.97,85.19,22380.0,76.2952,76.4208,76.2234,76.4208,22380.0
2015-12-31 14:00:00,85.18,85.25,85.11,85.19,29766.0,76.4118,76.4746,76.349,76.4208,29766.0
2015-12-31 14:10:00,85.17,85.34,85.16,85.23,31530.0,76.4029,76.5554,76.3939,76.4567,31530.0
2015-12-31 14:20:00,85.23,85.27,85.09,85.13,33617.0,76.4567,76.4926,76.3311,76.367,33617.0
2015-12-31 14:30:00,85.13,85.22,85.03,85.22,30012.0,76.367,76.4477,76.2773,76.4477,30012.0
2015-12-31 14:40:00,85.21,85.53,85.16,85.42,23085.0,76.4387,76.7258,76.3939,76.6271,23085.0
2015-12-31 14:50:00,85.41,85.46,85.19,85.23,26889.0,76.6182,76.663,76.4208,76.4567,26889.0
2015-12-31 15:00:00,85.21,85.32,85.16,85.2,18786.0,76.4387,76.5374,76.3939,76.4298,18786.0
2015-12-31 15:10:00,85.22,85.28,85.01,85.19,23783.0,76.4477,76.5015,76.2593,76.4208,23783.0
2015-12-31 15:20:00,85.17,85.22,85.12,85.15,26057.0,76.4029,76.4477,76.358,76.3849,26057.0
2015-12-31 15:30:00,85.16,85.26,85.03,85.11,34988.0,76.3939,76.4836,76.2773,76.349,34988.0
2015-12-31 15:40:00,85.08,85.17,84.87,84.91,45886.0,76.3221,76.4029,76.1337,76.1696,45886.0
2015-12-31 15:50:00,84.74,84.89,84.17,84.25,370781.0,76.0171,76.1517,75.5058,75.5776,370781.0
2016-01-04 09:30:00,82.0,83.12,81.55,82.94,127115.0,73.5592,74.5639,73.1555,74.4024,127115.0
2016-01-04 09:40:00,82.9,83.09,82.06,82.5,67106.0,74.3665,74.537,73.613,74.0077,67106.0
2016-01-04 09:50:00,82.5,83.06,82.15,82.78,68963.0,74.0077,74.5101,73.6937,74.2589,68963.0
2016-01-04 10:00:00,82.75,83.06,82.5,82.91,82757.0,74.232,74.5101,74.0077,74.3755,82757.0
2016-01-04 10:10:00,82.88,83.23,82.52,83.16,40699.0,74.3486,74.6626,74.0256,74.5998,40699.0
2016-01-04 10:20:00,83.18,83.53,82.89,83.38,66760.0,74.6177,74.9317,74.3576,74.7971,66760.0
2016-01-04 10:30:00,83.4,83.4,82.91,83.11,24489.0,74.8151,74.8151,74.3755,74.5549,24489.0
2016-01-04 10:40:00,83.09,83.14,82.85,83.05,42303.0,74.537,74.5818,74.3217,74.5011,42303.0
2016-01-04 10:50:00,83.06,83.16,82.81,82.91,38502.0,74.5101,74.5998,74.2858,74.3755,38502.0
2016-01-04 11:00:00,82.86,82.88,82.45,82.66,44777.0,74.3306,74.3486,73.9629,74.1512,44777.0
2016-01-04 11:10:00,82.65,82.88,82.45,82.86,45480.0,74.1423,74.3486,73.9629,74.3306,45480.0
2016-01-04 11:20:00,82.81,83.02,82.7,82.85,74892.0,74.2858,74.4742,74.1871,74.3217,74892.0
2016-01-04 11:30:00,82.84,82.91,82.7,82.9,32134.0,74.3127,74.3755,74.1871,74.3665,32134.0
2016-01-04 11:40:00,82.88,83.37,82.86,83.37,31947.0,74.3486,74.7881,74.3306,74.7881,31947.0
2016-01-04 11:50:00,83.33,83.51,83.32,83.37,16832.0,74.7523,74.9137,74.7433,74.7881,16832.0
2016-01-04 12:00:00,83.35,83.35,83.06,83.2,13652.0,74.7702,74.7702,74.5101,74.6356,13652.0
2016-01-04 12:10:00,83.2,83.29,83.09,83.23,24402.0,74.6356,74.7164,74.537,74.6626,24402.0
2016-01-04 12:20:00,83.23,83.45,83.19,83.36,30201.0,74.6626,74.8599,74.6267,74.7792,30201.0
2016-01-04 12:30:00,83.34,83.5,83.19,83.5,17257.0,74.7612,74.9048,74.6267,74.9048,17257.0
2016-01-04 12:40:00,83.47,83.66,83.43,83.55,12564.0,74.8779,75.0483,74.842,74.9496,12564.0
2016-01-04 12:50:00,83.62,83.77,83.61,83.64,14449.0,75.0124,75.147,75.0034,75.0304,14449.0
2016-01-04 13:00:00,83.66,83.98,83.66,83.88,22480.0,75.0483,75.3354,75.0483,75.2457,22480.0
2016-01-04 13:10:00,83.89,83.99,83.84,83.86,27443.0,75.2546,75.3443,75.2098,75.2277,27443.0
2016-01-04 13:20:00,83.88,83.97,83.72,83.95,58276.0,75.2457,75.3264,75.1021,75.3084,58276.0
2016-01-04 13:30:00,83.89,83.94,83.78,83.88,16020.0,75.2546,75.2995,75.1559,75.2457,16020.0
2016-01-04 13:40:00,83.87,83.89,83.74,83.8,11571.0,75.2367,75.2546,75.1201,75.1739,11571.0
2016-01-04 13:50:00,83.79,83.97,83.77,83.84,16265.0,75.1649,75.3264,75.147,75.2098,16265.0
2016-01-04 14:00:00,83.84,83.85,83.59,83.7,25002.0,75.2098,75.2187,74.9855,75.0842,25002.0
2016-01-04 14:10:00,83.68,84.02,83.65,83.97,32328.0,75.0662,75.3712,75.0393,75.3264,32328.0
2016-01-04 14:20:00,84.02,84.17,84.0,84.02,27814.0,75.3712,75.5058,75.3533,75.3712,27814.0
2016-01-04 14:30:00,84.07,84.17,83.75,83.8,46678.0,75.4161,75.5058,75.129,75.1739,46678.0
2016-01-04 14:40:00,83.84,83.95,83.78,83.93,22951.0,75.2098,75.3084,75.1559,75.2905,22951.0
2016-01-04 14:50:00,83.95,83.99,83.73,83.91,38315.0,75.3084,75.3443,75.1111,75.2726,38315.0
2016-01-04 15:00:00,83.94,83.96,83.58,83.67,55829.0,75.2995,75.3174,74.9765,75.0573,55829.0
2016-01-04 15:10:00,83.65,83.78,83.6,83.76,24464.0,75.0393,75.1559,74.9945,75.138,24464.0
2016-01-04 15:20:00,83.73,83.82,83.55,83.74,37358.0,75.1111,75.1918,74.9496,75.1201,37358.0
2016-01-04 15:30:00,83.75,83.97,83.72,83.78,28707.0,75.129,75.3264,75.1021,75.1559,28707.0
2016-01-04 15:40:00,83.79,84.03,83.79,84.03,106304.0,75.1649,75.3802,75.1649,75.3802,106304.0
2016-01-04 15:50:00,84.08,84.74,84.03,84.45,327746.0,75.4251,76.0171,75.3802,75.757,327746.0
2016-01-05 09:30:00,85.29,85.76,85.0,85.21,138501.0,76.5105,76.9321,76.2504,76.4387,138501.0
2016-01-05 09:40:00,85.21,85.55,84.98,85.39,111388.0,76.4387,76.7437,76.2324,76.6002,111388.0
2016-01-05 09:50:00,85.4,85.5,84.2,84.74,115223.0,76.6092,76.6989,75.5327,76.0171,115223.0
2016-01-05 10:00:00,84.76,84.9,84.2,84.45,123384.0,76.0351,76.1607,75.5327,75.757,123384.0
2016-01-05 10:10:00,84.52,85.0,84.52,84.62,48096.0,75.8198,76.2504,75.8198,75.9095,48096.0
2016-01-05 10:20:00,84.58,84.64,84.1,84.17,54681.0,75.8736,75.9274,75.443,75.5058,54681.0
2016-01-05 10:30:00,84.12,84.36,83.9,84.31,65499.0,75.4609,75.6762,75.2636,75.6314,65499.0
2016-01-05 10:40:00,84.36,84.73,84.28,84.68,59109.0,75.6762,76.0082,75.6045,75.9633,59109.0
2016-01-05 10:50:00,84.7,84.9,84.52,84.63,23254.0,75.9812,76.1607,75.8198,75.9184,23254.0
2016-01-05 11:00:00,84.66,84.76,84.48,84.63,39232.0,75.9454,76.0351,75.7839,75.9184,39232.0
2016-01-05 11:10:00,84.62,84.76,84.37,84.59,70942.0,75.9095,76.0351,75.6852,75.8826,70942.0
2016-01-05 11:20:00,84.59,84.92,84.42,84.67,35202.0,75.8826,76.1786,75.7301,75.9543,35202.0
2016-01-05 11:30:00,84.64,85.14,84.6,84.99,50755.0,75.9274,76.376,75.8915,76.2414,50755.0
2016-01-05 11:40:00,84.99,85.1,84.81,84.85,59431.0,76.2414,76.3401,76.0799,76.1158,59431.0
2016-01-05 11:50:00,84.85,84.94,84.72,84.81,45079.0,76.1158,76.1965,75.9992,76.0799,45079.0
2016-01-05 12:00:00,84.83,84.93,84.09,84.29,82773.0,76.0979,76.1876,75.434,75.6134,82773.0
2016-01-05 12:10:00,84.27,84.44,83.39,83.68,165369.0,75.5955,75.748,74.8061,75.0662,165369.0
2016-01-05 12:20:00,83.78,83.78,83.05,83.16,88449.0,75.1559,75.1559,74.5011,74.5998,88449.0
2016-01-05 12:30:00,83.17,83.2,82.82,82.92,132351.0,74.6087,74.6356,74.2948,74.3845,132351.0
2016-01-05 12:40:00,83.0,83.01,82.58,82.75,79999.0,74.4562,74.4652,74.0795,74.232,79999.0
2016-01-05 12:50:00,82.73,82.82,82.57,82.63,92710.0,74.214,74.2948,74.0705,74.1243,92710.0
2016-01-05 13:00:00,82.65,83.08,82.52,82.89,58716.0,74.1423,74.528,74.0256,74.3576,58716.0
2016-01-05 13:10:00,82.9,82.9,82.37,82.39,58790.0,74.3665,74.3665,73.8911,73.909,58790.0
2016-01-05 13:20:00,82.38,82.88,82.23,82.8,79554.0,73.9001,74.3486,73.7655,74.2768,79554.0
2016-01-05 13:30:00,82.79,83.23,82.67,83.23,35491.0,74.2679,74.6626,74.1602,74.6626,35491.0
2016-01-05 13:40:00,83.19,83.6,83.19,83.38,56325.0,74.6267,74.9945,74.6267,74.7971,56325.0
2016-01-05 13:50:00,83.37,83.5,83.34,83.41,24273.0,74.7881,74.9048,74.7612,74.824,24273.0
2016-01-05 14:00:00,83.42,83.43,83.0,83.11,27288.0,74.833,74.842,74.4562,74.5549,27288.0
2016-01-05 14:10:00,83.12,83.38,83.09,83.37,22653.0,74.5639,74.7971,74.537,74.7881,22653.0
2016-01-05 14:20:00,83.38,83.69,83.38,83.48,37786.0,74.7971,75.0752,74.7971,74.8868,37786.0
2016-01-05 14:30:00,83.45,83.51,83.08,83.1,23679.0,74.8599,74.9137,74.528,74.5459,23679.0
2016-01-05 14:40:00,83.09,83.21,82.83,83.02,49476.0,74.537,74.6446,74.3037,74.4742,49476.0
2016-01-05 14:50:00,83.01,83.06,82.68,82.73,46149.0,74.4652,74.5101,74.1692,74.214,46149.0
2016-01-05 15:00:00,82.75,82.82,82.41,82.5,61631.0,74.232,74.2948,73.927,74.0077,61631.0
2016-01-05 15:10:00,82.51,82.77,82.44,82.44,66716.0,74.0167,74.2499,73.9539,73.9539,66716.0
2016-01-05 15:20:00,82.43,82.57,82.3,82.46,69450.0,73.9449,74.0705,73.8283,73.9718,69450.0
2016-01-05 15:30:00,82.47,82.73,82.4,82.46,78498.0,73.9808,74.214,73.918,73.9718,78498.0
2016-01-05 15:40:00,82.46,82.72,82.46,82.52,95898.0,73.9718,74.2051,73.9718,74.0256,95898.0
2016-01-05 15:50:00,82.55,82.68,82.29,82.36,213564.0,74.0526,74.1692,73.8193,73.8821,213564.0
2016-01-06 09:30:00,80.55,80.55,78.91,79.25,407008.0,72.2584,72.2584,70.7872,71.0922,407008.0
2016-01-06 09:40:00,79.2,80.32,78.93,80.32,329948.0,71.0474,72.0521,70.8052,72.0521,329948.0
2016-01-06 09:50:00,80.32,80.5,79.8,80.0,248054.0,72.0521,72.2136,71.5856,71.765,248054.0
2016-01-06 10:00:00,79.96,80.08,79.57,80.03,132282.0,71.7292,71.8368,71.3793,71.792,132282.0
2016-01-06 10:10:00,80.04,80.71,79.96,80.4,96125.0,71.8009,72.402,71.7292,72.1239,96125.0
2016-01-06 10:20:00,80.35,81.08,80.31,80.97,79712.0,72.079,72.7339,72.0431,72.6352,79712.0
2016-01-06 10:30:00,80.96,80.99,80.25,80.38,86615.0,72.6262,72.6531,71.9893,72.1059,86615.0
2016-01-06 10:40:00,80.4,80.8,80.27,80.78,88005.0,72.1239,72.4827,72.0073,72.4648,88005.0
2016-01-06 10:50:00,80.79,81.35,80.7,81.12,120195.0,72.4737,72.9761,72.393,72.7698,120195.0
2016-01-06 11:00:00,81.14,81.15,80.28,80.29,116592.0,72.7877,72.7967,72.0162,72.0252,116592.0
2016-01-06 11:10:00,80.31,80.66,80.05,80.62,112827.0,72.0431,72.3571,71.8099,72.3212,112827.0
2016-01-06 11:20:00,80.62,81.31,80.62,81.14,90365.0,72.3212,72.9402,72.3212,72.7877,90365.0
2016-01-06 11:30:00,81.17,81.39,80.9,81.38,91781.0,72.8146,73.012,72.5724,73.003,91781.0
2016-01-06 11:40:00,81.41,81.57,81.14,81.54,51032.0,73.0299,73.1734,72.7877,73.1465,51032.0
2016-01-06 11:50:00,81.51,81.65,80.91,80.96,38850.0,73.1196,73.2452,72.5814,72.6262,38850.0
2016-01-06 12:00:00,80.92,81.19,80.86,80.93,50349.0,72.5903,72.8326,72.5365,72.5993,50349.0
2016-01-06 12:10:00,80.92,80.93,80.67,80.81,41380.0,72.5903,72.5993,72.3661,72.4917,41380.0
2016-01-06 12:20:00,80.79,80.9,80.51,80.69,74996.0,72.4737,72.5724,72.2225,72.384,74996.0
2016-01-06 12:30:00,80.68,80.78,80.53,80.67,42024.0,72.375,72.4648,72.2405,72.3661,42024.0
2016-01-06 12:40:00,80.67,80.74,80.41,80.52,40109.0,72.3661,72.4289,72.1328,72.2315,40109.0
2016-01-06 12:50:00,80.56,80.77,80.51,80.67,26259.0,72.2674,72.4558,72.2225,72.3661,26259.0
2016-01-06 13:00:00,80.64,80.75,80.55,80.58,19883.0,72.3392,72.4378,72.2584,72.2853,19883.0
2016-01-06 13:10:00,80.57,80.68,80.47,80.68,46541.0,72.2764,72.375,72.1867,72.375,46541.0
2016-01-06 13:20:00,80.67,80.72,80.38,80.38,38011.0,72.3661,72.4109,72.1059,72.1059,38011.0
2016-01-06 13:30:00,80.36,80.62,80.31,80.34,36690.0,72.088,72.3212,72.0431,72.07,36690.0
2016-01-06 13:40:00,80.35,80.35,79.74,79.86,138123.0,72.079,72.079,71.5318,71.6395,138123.0
2016-01-06 13:50:00,79.83,79.93,79.41,79.68,111982.0,71.6125,71.7023,71.2358,71.478,111982.0
2016-01-06 14:00:00,79.69,80.04,79.66,79.94,99602.0,71.487,71.8009,71.46,71.7112,99602.0
2016-01-06 14:10:00,79.96,80.18,79.79,80.18,84279.0,71.7292,71.9265,71.5767,71.9265,84279.0
2016-01-06 14:20:00,80.15,80.15,79.65,79.79,87958.0,71.8996,71.8996,71.4511,71.5767,87958.0
2016-01-06 14:30:00,79.8,79.96,79.68,79.69,59949.0,71.5856,71.7292,71.478,71.487,59949.0
2016-01-06 14:40:00,79.69,79.7,79.25,79.48,117036.0,71.487,71.4959,71.0922,71.2986,117036.0
2016-01-06 14:50:00,79.49,79.53,78.98,79.23,164993.0,71.3075,71.3434,70.85,71.0743,164993.0
2016-01-06 15:00:00,79.23,79.4,78.98,79.31,85870.0,71.0743,71.2268,70.85,71.1461,85870.0
2016-01-06 15:10:00,79.31,79.58,79.2,79.35,93343.0,71.1461,71.3883,71.0474,71.182,93343.0
2016-01-06 15:20:00,79.36,80.04,79.36,79.91,118935.0,71.1909,71.8009,71.1909,71.6843,118935.0
2016-01-06 15:30:00,79.9,80.05,79.82,79.94,176106.0,71.6753,71.8099,71.6036,71.7112,176106.0
2016-01-06 15:40:00,79.94,80.25,79.93,80.09,200080.0,71.7112,71.9893,71.7023,71.8458,200080.0
2016-01-06 15:50:00,80.19,80.58,80.01,80.34,358362.0,71.9355,72.2853,71.774,72.07,358362.0
2016-01-07 09:30:00,77.93,78.0,76.06,77.86,408223.0,69.9081,69.9709,68.2306,69.8453,408223.0
2016-01-07 09:40:00,77.84,78.65,77.7,78.65,114512.0,69.8274,70.554,69.7018,70.554,114512.0
2016-01-07 09:50:00,78.61,78.93,78.05,78.86,111444.0,70.5181,70.8052,70.0158,70.7424,111444.0
2016-01-07 10:00:00,78.78,78.85,77.8,77.8,84914.0,70.6706,70.7334,69.7915,69.7915,84914.0
2016-01-07 10:10:00,77.79,78.04,77.54,77.98,105016.0,69.7825,70.0068,69.5583,69.953,105016.0
2016-01-07 10:20:00,77.98,78.47,77.71,78.43,118658.0,69.953,70.3925,69.7108,70.3567,118658.0
2016-01-07 10:30:00,78.45,78.89,78.42,78.65,202681.0,70.3746,70.7693,70.3477,70.554,202681.0
2016-01-07 10:40:00,78.67,78.98,78.6,78.68,169316.0,70.572,70.85,70.5092,70.5809,169316.0
2016-01-07 10:50:00,78.72,78.94,78.63,78.75,68086.0,70.6168,70.8142,70.5361,70.6437,68086.0
2016-01-07 11:00:00,78.76,78.79,78.46,78.67,86449.0,70.6527,70.6796,70.3836,70.572,86449.0
2016-01-07 11:10:00,78.62,78.76,78.24,78.34,144243.0,70.5271,70.6527,70.1862,70.2759,144243.0
2016-01-07 11:20:00,78.26,78.32,77.81,77.89,73547.0,70.2042,70.258,69.8005,69.8722,73547.0
2016-01-07 11:30:00,77.85,78.25,77.83,77.88,53863.0,69.8364,70.1952,69.8184,69.8633,53863.0
2016-01-07 11:40:00,77.86,77.87,77.54,77.55,53587.0,69.8453,69.8543,69.5583,69.5672,53587.0
2016-01-07 11:50:00,77.53,77.72,77.46,77.64,137977.0,69.5493,69.7197,69.4865,69.648,137977.0
2016-01-07 12:00:00,77.64,77.75,77.44,77.58,61772.0,69.648,69.7467,69.4686,69.5942,61772.0
2016-01-07 12:10:00,77.57,77.91,77.51,77.81,111445.0,69.5852,69.8902,69.5314,69.8005,111445.0
2016-01-07 12:20:00,77.85,77.89,77.36,77.46,52457.0,69.8364,69.8722,69.3968,69.4865,52457.0
2016-01-07 12:30:00,77.49,77.55,77.04,77.09,47511.0,69.5134,69.5672,69.1097,69.1546,47511.0
2016-01-07 12:40:00,77.09,77.19,76.89,76.92,64070.0,69.1546,69.2443,68.9752,69.0021,64070.0
2016-01-07 12:50:00,76.95,77.11,76.82,77.1,150082.0,69.029,69.1725,68.9124,69.1636,150082.0
2016-01-07 13:00:00,77.11,77.15,76.64,76.8,65284.0,69.1725,69.2084,68.7509,68.8944,65284.0
2016-01-07 13:10:00,76.86,76.87,76.42,76.49,218908.0,68.9483,68.9572,68.5536,68.6164,218908.0
2016-01-07 13:20:00,76.51,76.86,76.42,76.52,174404.0,68.6343,68.9483,68.5536,68.6433,174404.0
2016-01-07 13:30:00,76.5,76.59,75.9,76.18,105954.0,68.6253,68.7061,68.0871,68.3383,105954.0
2016-01-07 13:40:00,76.15,76.45,76.02,76.45,78478.0,68.3114,68.5805,68.1947,68.5805,78478.0
2016-01-07 13:50:00,76.48,76.72,76.27,76.3,41801.0,68.6074,68.8227,68.419,68.4459,41801.0
2016-01-07 14:00:00,76.32,76.46,76.07,76.43,164887.0,68.4639,68.5894,68.2396,68.5625,164887.0
2016-01-07 14:10:00,76.44,76.51,76.03,76.35,99492.0,68.5715,68.6343,68.2037,68.4908,99492.0
2016-01-07 14:20:00,76.32,76.46,76.2,76.24,182786.0,68.4639,68.5894,68.3562,68.3921,182786.0
2016-01-07 14:30:00,76.23,76.7,76.15,76.44,271453.0,68.3831,68.8047,68.3114,68.5715,271453.0
2016-01-07 14:40:00,76.48,76.68,76.24,76.63,225335.0,68.6074,68.7868,68.3921,68.7419,225335.0
2016-01-07 14:50:00,76.59,76.67,76.1,76.17,120632.0,68.7061,68.7778,68.2665,68.3293,120632.0
2016-01-07 15:00:00,76.17,76.33,76.0,76.28,162848.0,68.3293,68.4728,68.1768,68.428,162848.0
2016-01-07 15:10:00,76.25,76.4,75.97,76.04,142435.0,68.4011,68.5356,68.1499,68.2127,142435.0
2016-01-07 15:20:00,76.03,76.16,75.95,76.0,202196.0,68.2037,68.3203,68.1319,68.1768,202196.0
2016-01-07 15:30:00,76.0,76.45,75.91,76.31,222833.0,68.1768,68.5805,68.0961,68.4549,222833.0
2016-01-07 15:40:00,76.32,76.68,76.25,76.55,333792.0,68.4639,68.7868,68.4011,68.6702,333792.0
2016-01-07 15:50:00,76.55,76.55,76.0,76.0,710897.0,68.6702,68.6702,68.1768,68.1768,710897.0
2016-01-08 09:30:00,75.95,77.84,75.83,76.84,339348.0,68.1319,69.8274,68.0243,68.9303,339348.0
2016-01-08 09:40:00,76.87,77.25,76.69,77.01,174722.0,68.9572,69.2981,68.7958,69.0828,174722.0
2016-01-08 09:50:00,77.01,77.27,76.55,76.81,352255.0,69.0828,69.3161,68.6702,68.9034,352255.0
2016-01-08 10:00:00,76.82,77.11,76.76,77.04,201340.0,68.9124,69.1725,68.8586,69.1097,201340.0
2016-01-08 10:10:00,76.99,77.14,76.78,76.87,176631.0,69.0649,69.1994,68.8765,68.9572,176631.0
2016-01-08 10:20:00,76.84,77.1,76.67,77.0,126837.0,68.9303,69.1636,68.7778,69.0739,126837.0
2016-01-08 10:30:00,77.0,77.1,76.69,76.78,168863.0,69.0739,69.1636,68.7958,68.8765,168863.0
2016-01-08 10:40:00,76.8,76.96,76.46,76.5,79926.0,68.8944,69.038,68.5894,68.6253,79926.0
2016-01-08 10:50:00,76.47,76.47,75.86,75.87,257859.0,68.5984,68.5984,68.0512,68.0602,257859.0
2016-01-08 11:00:00,75.88,76.23,75.38,75.44,134133.0,68.0691,68.3831,67.6206,67.6744,134133.0
2016-01-08 11:10:00,75.42,75.54,74.72,74.84,290059.0,67.6565,67.7641,67.0286,67.1362,290059.0
2016-01-08 11:20:00,74.81,75.22,74.77,75.01,136941.0,67.1093,67.4771,67.0734,67.2887,136941.0
2016-01-08 11:30:00,75.06,75.12,74.7,75.02,245784.0,67.3336,67.3874,67.0106,67.2977,245784.0
2016-01-08 11:40:00,75.01,75.03,74.6,74.62,136052.0,67.2887,67.3066,66.9209,66.9388,136052.0
2016-01-08 11:50:00,74.6,75.0,74.51,74.91,156537.0,66.9209,67.2797,66.8402,67.199,156537.0
2016-01-08 12:00:00,74.93,75.55,74.84,75.43,174259.0,67.2169,67.7731,67.1362,67.6655,174259.0
2016-01-08 12:10:00,75.4,75.8,75.24,75.24,75546.0,67.6386,67.9974,67.495,67.495,75546.0
2016-01-08 12:20:00,75.24,75.76,75.23,75.69,64344.0,67.495,67.9615,67.4861,67.8987,64344.0
2016-01-08 12:30:00,75.69,75.69,75.3,75.3,59659.0,67.8987,67.8987,67.5488,67.5488,59659.0
2016-01-08 12:40:00,75.31,75.37,75.1,75.14,60308.0,67.5578,67.6116,67.3694,67.4053,60308.0
2016-01-08 12:50:00,75.14,75.2,74.81,75.12,43483.0,67.4053,67.4591,67.1093,67.3874,43483.0
2016-01-08 13:00:00,75.14,75.31,74.65,74.94,77854.0,67.4053,67.5578,66.9658,67.2259,77854.0
2016-01-08 13:10:00,74.95,74.97,74.71,74.97,56434.0,67.2349,67.2528,67.0196,67.2528,56434.0
2016-01-08 13:20:00,74.99,75.07,74.78,74.8,57600.0,67.2708,67.3425,67.0824,67.1003,57600.0
2016-01-08 13:30:00,74.83,75.35,74.77,75.15,71860.0,67.1272,67.5937,67.0734,67.4143,71860.0
2016-01-08 13:40:00,75.16,75.32,74.97,74.97,83630.0,67.4233,67.5668,67.2528,67.2528,83630.0
2016-01-08 13:50:00,75.0,75.3,75.0,75.11,67779.0,67.2797,67.5488,67.2797,67.3784,67779.0
2016-01-08 14:00:00,75.1,75.46,75.06,75.21,63493.0,67.3694,67.6924,67.3336,67.4681,63493.0
2016-01-08 14:10:00,75.21,75.33,75.01,75.31,58722.0,67.4681,67.5758,67.2887,67.5578,58722.0
2016-01-08 14:20:00,75.32,75.35,74.92,75.01,78926.0,67.5668,67.5937,67.208,67.2887,78926.0
2016-01-08 14:30:00,75.01,75.31,75.0,75.15,42269.0,67.2887,67.5578,67.2797,67.4143,42269.0
2016-01-08 14:40:00,75.14,75.51,75.0,75.3,65021.0,67.4053,67.7372,67.2797,67.5488,65021.0
2016-01-08 14:50:00,75.3,75.51,75.2,75.3,106394.0,67.5488,67.7372,67.4591,67.5488,106394.0
2016-01-08 15:00:00,75.28,75.51,75.28,75.49,134876.0,67.5309,67.7372,67.5309,67.7193,134876.0
2016-01-08 15:10:00,75.47,75.57,75.18,75.29,145114.0,67.7014,67.7911,67.4412,67.5399,145114.0
2016-01-08 15:20:00,75.28,75.61,75.25,75.57,248524.0,67.5309,67.8269,67.504,67.7911,248524.0
2016-01-08 15:30:00,75.56,75.57,75.19,75.27,239425.0,67.7821,67.7911,67.4502,67.5219,239425.0
2016-01-08 15:40:00,75.27,75.3,74.72,74.72,353515.0,67.5219,67.5488,67.0286,67.0286,353515.0
2016-01-08 15:50:00,74.72,75.23,74.71,75.19,515688.0,67.0286,67.4861,67.0196,67.4502,515688.0
2016-01-11 09:30:00,75.69,77.43,75.61,77.36,184081.0,67.8987,69.4596,67.8269,69.3968,184081.0
2016-01-11 09:40:00,77.39,77.58,76.83,77.3,97556.0,69.4237,69.5942,68.9214,69.343,97556.0
2016-01-11 09:50:00,77.31,77.31,76.09,76.71,156087.0,69.3519,69.3519,68.2575,68.8137,156087.0
2016-01-11 10:00:00,76.67,76.98,76.33,76.64,120069.0,68.7778,69.0559,68.4728,68.7509,120069.0
2016-01-11 10:10:00,76.63,76.93,76.41,76.45,92420.0,68.7419,69.0111,68.5446,68.5805,92420.0
2016-01-11 10:20:00,76.41,76.68,76.19,76.3,101735.0,68.5446,68.7868,68.3472,68.4459,101735.0
2016-01-11 10:30:00,76.35,76.77,76.35,76.5,82819.0,68.4908,68.8675,68.4908,68.6253,82819.0
2016-01-11 10:40:00,76.51,76.81,76.31,76.59,194338.0,68.6343,68.9034,68.4549,68.7061,194338.0
2016-01-11 10:50:00,76.59,76.75,76.23,76.44,109658.0,68.7061,68.8496,68.3831,68.5715,109658.0
2016-01-11 11:00:00,76.38,76.48,75.98,76.05,71210.0,68.5177,68.6074,68.1589,68.2216,71210.0
2016-01-11 11:10:00,76.09,76.46,76.09,76.28,39018.0,68.2575,68.5894,68.2575,68.428,39018.0
2016-01-11 11:20:00,76.22,76.22,75.97,76.05,50234.0,68.3741,68.3741,68.1499,68.2216,50234.0
2016-01-11 11:30:00,76.08,76.5,75.91,76.19,70572.0,68.2486,68.6253,68.0961,68.3472,70572.0
2016-01-11 11:40:00,76.23,76.73,76.23,76.66,232223.0,68.3831,68.8316,68.3831,68.7689,232223.0
2016-01-11 11:50:00,76.65,77.1,76.58,76.72,40384.0,68.7599,69.1636,68.6971,68.8227,40384.0
2016-01-11 12:00:00,76.72,76.75,76.57,76.69,34413.0,68.8227,68.8496,68.6881,68.7958,34413.0
2016-01-11 12:10:00,76.65,76.74,76.25,76.34,106342.0,68.7599,68.8406,68.4011,68.4818,106342.0
2016-01-11 12:20:00,76.34,76.39,75.82,75.94,72663.0,68.4818,68.5266,68.0153,68.123,72663.0
2016-01-11 12:30:00,75.99,76.23,75.88,75.88,38169.0,68.1678,68.3831,68.0691,68.0691,38169.0
2016-01-11 12:40:00,75.86,76.18,75.86,76.18,30971.0,68.0512,68.3383,68.0512,68.3383,30971.0
2016-01-11 12:50:00,76.22,76.5,76.07,76.5,60357.0,68.3741,68.6253,68.2396,68.6253,60357.0
2016-01-11 13:00:00,76.46,76.8,76.28,76.48,40123.0,68.5894,68.8944,68.428,68.6074,40123.0
2016-01-11 13:10:00,76.45,76.52,76.15,76.49,88664.0,68.5805,68.6433,68.3114,68.6164,88664.0
2016-01-11 13:20:00,76.51,76.7,76.33,76.35,26588.0,68.6343,68.8047,68.4728,68.4908,26588.0
2016-01-11 13:30:00,76.28,76.44,76.19,76.32,29167.0,68.428,68.5715,68.3472,68.4639,29167.0
2016-01-11 13:40:00,76.34,76.35,75.98,76.0,84165.0,68.4818,68.4908,68.1589,68.1768,84165.0
2016-01-11 13:50:00,75.95,75.97,75.57,75.59,141653.0,68.1319,68.1499,67.7911,67.809,141653.0
2016-01-11 14:00:00,75.63,75.97,75.44,75.86,72869.0,67.8449,68.1499,67.6744,68.0512,72869.0
2016-01-11 14:10:00,75.88,76.31,75.88,76.21,58929.0,68.0691,68.4549,68.0691,68.3652,58929.0
2016-01-11 14:20:00,76.28,76.58,76.08,76.51,50684.0,68.428,68.6971,68.2486,68.6343,50684.0
2016-01-11 14:30:00,76.55,76.79,76.39,76.75,71946.0,68.6702,68.8855,68.5266,68.8496,71946.0
2016-01-11 14:40:00,76.78,76.9,76.64,76.71,37828.0,68.8765,68.9842,68.7509,68.8137,37828.0
2016-01-11 14:50:00,76.68,76.71,76.45,76.52,30701.0,68.7868,68.8137,68.5805,68.6433,30701.0
2016-01-11 15:00:00,76.51,76.63,76.19,76.33,42345.0,68.6343,68.7419,68.3472,68.4728,42345.0
2016-01-11 15:10:00,76.3,76.36,76.13,76.3,71830.0,68.4459,68.4997,68.2934,68.4459,71830.0
2016-01-11 15:20:00,76.3,77.38,76.3,77.21,126614.0,68.4459,69.4147,68.4459,69.2622,126614.0
2016-01-11 15:30:00,77.2,77.7,77.2,77.62,144002.0,69.2533,69.7018,69.2533,69.63,144002.0
2016-01-11 15:40:00,77.64,77.89,77.32,77.41,169416.0,69.648,69.8722,69.3609,69.4417,169416.0
2016-01-11 15:50:00,77.41,77.54,77.19,77.23,170661.0,69.4417,69.5583,69.2443,69.2802,170661.0
2016-01-12 09:30:00,77.99,78.75,77.78,78.44,159865.0,69.9619,70.6437,69.7736,70.3656,159865.0
2016-01-12 09:40:00,78.39,78.65,77.73,78.13,159216.0,70.3208,70.554,69.7287,70.0875,159216.0
2016-01-12 09:50:00,78.14,78.77,78.12,78.18,88739.0,70.0965,70.6617,70.0786,70.1324,88739.0
2016-01-12 10:00:00,78.21,78.43,77.77,77.81,84083.0,70.1593,70.3567,69.7646,69.8005,84083.0
2016-01-12 10:10:00,77.84,78.43,77.75,78.26,80256.0,69.8274,70.3567,69.7467,70.2042,80256.0
2016-01-12 10:20:00,78.26,78.31,77.63,77.9,82884.0,70.2042,70.249,69.639,69.8812,82884.0
2016-01-12 10:30:00,77.85,78.4,77.74,77.74,47784.0,69.8364,70.3297,69.7377,69.7377,47784.0
2016-01-12 10:40:00,77.79,78.0,77.65,77.68,43572.0,69.7825,69.9709,69.6569,69.6839,43572.0
2016-01-12 10:50:00,77.67,78.25,77.63,78.21,49165.0,69.6749,70.1952,69.639,70.1593,49165.0
2016-01-12 11:00:00,78.23,78.23,77.9,78.0,39594.0,70.1772,70.1772,69.8812,69.9709,39594.0
2016-01-12 11:10:00,77.97,78.01,77.78,77.97,25919.0,69.944,69.9799,69.7736,69.944,25919.0
2016-01-12 11:20:00,78.0,78.01,77.55,77.78,33560.0,69.9709,69.9799,69.5672,69.7736,33560.0
2016-01-12 11:30:00,77.77,77.83,77.41,77.47,31659.0,69.7646,69.8184,69.4417,69.4955,31659.0
2016-01-12 11:40:00,77.49,77.82,77.36,77.68,77190.0,69.5134,69.8094,69.3968,69.6839,77190.0
2016-01-12 11:50:00,77.67,77.75,77.47,77.56,45169.0,69.6749,69.7467,69.4955,69.5762,45169.0
2016-01-12 12:00:00,77.59,77.74,77.45,77.63,58215.0,69.6031,69.7377,69.4775,69.639,58215.0
2016-01-12 12:10:00,77.6,77.64,76.99,77.01,42961.0,69.6121,69.648,69.0649,69.0828,42961.0
2016-01-12 12:20:00,77.01,77.08,76.77,76.92,25367.0,69.0828,69.1456,68.8675,69.0021,25367.0
2016-01-12 12:30:00,76.89,76.96,76.5,76.59,28761.0,68.9752,69.038,68.6253,68.7061,28761.0
2016-01-12 12:40:00,76.62,76.78,76.42,76.48,51596.0,68.733,68.8765,68.5536,68.6074,51596.0
2016-01-12 12:50:00,76.51,76.74,76.5,76.66,27003.0,68.6343,68.8406,68.6253,68.7689,27003.0
2016-01-12 13:00:00,76.7,76.81,76.57,76.77,35351.0,68.8047,68.9034,68.6881,68.8675,35351.0
2016-01-12 13:10:00,76.75,77.08,76.57,76.6,27426.0,68.8496,69.1456,68.6881,68.715,27426.0
2016-01-12 13:20:00,76.61,76.64,76.28,76.56,31829.0,68.724,68.7509,68.428,68.6791,31829.0
2016-01-12 13:30:00,76.58,76.72,76.33,76.41,26621.0,68.6971,68.8227,68.4728,68.5446,26621.0
2016-01-12 13:40:00,76.47,76.89,76.4,76.66,30497.0,68.5984,68.9752,68.5356,68.7689,30497.0
2016-01-12 13:50:00,76.7,76.78,76.44,76.46,31683.0,68.8047,68.8765,68.5715,68.5894,31683.0
2016-01-12 14:00:00,76.5,76.69,76.14,76.33,52695.0,68.6253,68.7958,68.3024,68.4728,52695.0
2016-01-12 14:10:00,76.33,76.62,76.07,76.14,59965.0,68.4728,68.733,68.2396,68.3024,59965.0
2016-01-12 14:20:00,76.14,76.59,76.1,76.43,61903.0,68.3024,68.7061,68.2665,68.5625,61903.0
2016-01-12 14:30:00,76.4,76.95,76.38,76.95,61253.0,68.5356,69.029,68.5177,69.029,61253.0
2016-01-12 14:40:00,76.95,77.02,76.59,76.7,69603.0,69.029,69.0918,68.7061,68.8047,69603.0
2016-01-12 14:50:00,76.71,77.16,76.62,77.08,49214.0,68.8137,69.2174,68.733,69.1456,49214.0
2016-01-12 15:00:00,77.11,77.12,76.84,76.86,56241.0,69.1725,69.1815,68.9303,68.9483,56241.0
2016-01-12 15:10:00,76.87,76.98,76.75,76.87,116241.0,68.9572,69.0559,68.8496,68.9572,116241.0
2016-01-12 15:20:00,76.89,77.49,76.87,77.3,176257.0,68.9752,69.5134,68.9572,69.343,176257.0
2016-01-12 15:30:00,77.31,77.58,77.09,77.27,123699.0,69.3519,69.5942,69.1546,69.3161,123699.0
2016-01-12 15:40:00,77.29,77.94,77.25,77.8,158076.0,69.334,69.9171,69.2981,69.7915,158076.0
2016-01-12 15:50:00,77.8,77.99,77.58,77.72,537447.0,69.7915,69.9619,69.5942,69.7197,537447.0
2016-01-13 09:30:00,77.9,78.97,77.58,78.7,111462.0,69.8812,70.8411,69.5942,70.5989,111462.0
2016-01-13 09:40:00,78.63,78.97,78.38,78.41,55677.0,70.5361,70.8411,70.3118,70.3387,55677.0
2016-01-13 09:50:00,78.4,78.59,78.22,78.35,135385.0,70.3297,70.5002,70.1683,70.2849,135385.0
2016-01-13 10:00:00,78.32,78.41,77.51,77.71,79213.0,70.258,70.3387,69.5314,69.7108,79213.0
2016-01-13 10:10:00,77.73,77.8,77.23,77.26,40416.0,69.7287,69.7915,69.2802,69.3071,40416.0
2016-01-13 10:20:00,77.27,77.28,76.97,77.26,112937.0,69.3161,69.325,69.0469,69.3071,112937.0
2016-01-13 10:30:00,77.26,77.26,76.77,76.82,54353.0,69.3071,69.3071,68.8675,68.9124,54353.0
2016-01-13 10:40:00,76.79,77.05,76.79,76.95,47148.0,68.8855,69.1187,68.8855,69.029,47148.0
2016-01-13 10:50:00,76.99,77.28,76.97,77.09,26303.0,69.0649,69.325,69.0469,69.1546,26303.0
2016-01-13 11:00:00,77.04,77.07,76.66,76.72,44326.0,69.1097,69.1367,68.7689,68.8227,44326.0
2016-01-13 11:10:00,76.7,77.4,76.62,77.38,66773.0,68.8047,69.4327,68.733,69.4147,66773.0
2016-01-13 11:20:00,77.35,77.35,77.08,77.15,21236.0,69.3878,69.3878,69.1456,69.2084,21236.0
2016-01-13 11:30:00,77.14,77.36,76.95,77.08,23140.0,69.1994,69.3968,69.029,69.1456,23140.0
2016-01-13 11:40:00,77.05,77.11,76.96,77.05,43472.0,69.1187,69.1725,69.038,69.1187,43472.0
2016-01-13 11:50:00,77.05,77.05,76.4,76.56,41335.0,69.1187,69.1187,68.5356,68.6791,41335.0
2016-01-13 12:00:00,76.53,76.56,76.15,76.15,62826.0,68.6522,68.6791,68.3114,68.3114,62826.0
2016-01-13 12:10:00,76.15,76.33,76.07,76.2,71867.0,68.3114,68.4728,68.2396,68.3562,71867.0
2016-01-13 12:20:00,76.16,76.29,75.93,76.27,52054.0,68.3203,68.4369,68.114,68.419,52054.0
2016-01-13 12:30:00,76.26,76.27,75.95,76.19,61218.0,68.41,68.419,68.1319,68.3472,61218.0
2016-01-13 12:40:00,76.19,76.36,76.16,76.33,67399.0,68.3472,68.4997,68.3203,68.4728,67399.0
2016-01-13 12:50:00,76.32,76.33,75.72,75.73,75871.0,68.4639,68.4728,67.9256,67.9346,75871.0
2016-01-13 13:00:00,75.71,75.81,75.55,75.7,55093.0,67.9166,68.0064,67.7731,67.9077,55093.0
2016-01-13 13:10:00,75.7,75.87,75.49,75.68,66681.0,67.9077,68.0602,67.7193,67.8897,66681.0
2016-01-13 13:20:00,75.73,75.79,75.59,75.66,33182.0,67.9346,67.9884,67.809,67.8718,33182.0
2016-01-13 13:30:00,75.66,75.67,75.13,75.13,59296.0,67.8718,67.8808,67.3963,67.3963,59296.0
2016-01-13 13:40:00,75.14,75.15,74.8,74.89,113118.0,67.4053,67.4143,67.1003,67.1811,113118.0
2016-01-13 13:50:00,74.85,75.11,74.68,74.74,56984.0,67.1452,67.3784,66.9927,67.0465,56984.0
2016-01-13 14:00:00,74.72,75.06,74.64,74.83,95958.0,67.0286,67.3336,66.9568,67.1272,95958.0
2016-01-13 14:10:00,74.83,75.12,74.67,74.84,68671.0,67.1272,67.3874,66.9837,67.1362,68671.0
2016-01-13 14:20:00,74.78,74.96,74.61,74.84,96040.0,67.0824,67.2438,66.9299,67.1362,96040.0
2016-01-13 14:30:00,74.8,74.82,74.24,74.71,97779.0,67.1003,67.1183,66.598,67.0196,97779.0
2016-01-13 14:40:00,74.68,74.68,74.22,74.43,83436.0,66.9927,66.9927,66.58,66.7684,83436.0
2016-01-13 14:50:00,74.43,74.87,74.43,74.69,58956.0,66.7684,67.1631,66.7684,67.0016,58956.0
2016-01-13 15:00:00,74.7,74.8,74.47,74.5,67856.0,67.0106,67.1003,66.8043,66.8312,67856.0
2016-01-13 15:10:00,74.5,74.71,74.12,74.52,111966.0,66.8312,67.0196,66.4903,66.8491,111966.0
2016-01-13 15:20:00,74.5,75.02,74.46,74.82,86809.0,66.8312,67.2977,66.7953,67.1183,86809.0
2016-01-13 15:30:00,74.8,74.88,74.51,74.65,76889.0,67.1003,67.1721,66.8402,66.9658,76889.0
2016-01-13 15:40:00,74.64,74.7,74.06,74.07,126087.0,66.9568,67.0106,66.4365,66.4455,126087.0
2016-01-13 15:50:00,74.09,74.39,74.03,74.25,258770.0,66.4634,66.7325,66.4096,66.6069,258770.0
2016-01-14 09:30:00,74.01,74.72,72.73,72.73,236141.0,66.3916,67.0286,65.2434,65.2434,236141.0
2016-01-14 09:40:00,72.73,73.39,72.5,72.94,91908.0,65.2434,65.8355,65.0371,65.4318,91908.0
2016-01-14 09:50:00,72.96,72.99,71.05,71.24,201729.0,65.4497,65.4766,63.7363,63.9068,201729.0
2016-01-14 10:00:00,71.19,71.43,70.22,71.29,361620.0,63.8619,64.0772,62.9918,63.9516,361620.0
2016-01-14 10:10:00,71.3,72.07,71.25,71.98,337512.0,63.9606,64.6513,63.9157,64.5706,337512.0
2016-01-14 10:20:00,71.98,72.42,71.76,72.42,268388.0,64.5706,64.9653,64.3732,64.9653,268388.0
2016-01-14 10:30:00,72.41,73.48,72.29,72.94,238031.0,64.9563,65.9162,64.8487,65.4318,238031.0
2016-01-14 10:40:00,72.98,73.82,72.72,73.73,163881.0,65.4677,66.2212,65.2344,66.1405,163881.0
2016-01-14 10:50:00,73.72,73.73,72.26,72.27,128043.0,66.1315,66.1405,64.8218,64.8307,128043.0
2016-01-14 11:00:00,72.28,72.33,71.88,72.03,154360.0,64.8397,64.8846,64.4809,64.6155,154360.0
2016-01-14 11:10:00,72.03,72.64,71.95,72.13,151389.0,64.6155,65.1627,64.5437,64.7052,151389.0
2016-01-14 11:20:00,72.14,72.56,72.08,72.56,130208.0,64.7141,65.0909,64.6603,65.0909,130208.0
2016-01-14 11:30:00,72.56,72.8,72.3,72.4,56841.0,65.0909,65.3062,64.8577,64.9474,56841.0
2016-01-14 11:40:00,72.43,72.77,72.38,72.69,62433.0,64.9743,65.2793,64.9294,65.2075,62433.0
2016-01-14 11:50:00,72.71,72.86,72.59,72.8,41670.0,65.2255,65.36,65.1178,65.3062,41670.0
2016-01-14 12:00:00,72.8,73.26,72.8,72.86,82337.0,65.3062,65.7188,65.3062,65.36,82337.0
2016-01-14 12:10:00,72.85,73.15,72.71,73.08,68520.0,65.351,65.6202,65.2255,65.5574,68520.0
2016-01-14 12:20:00,73.11,73.17,72.94,72.96,41057.0,65.5843,65.6381,65.4318,65.4497,41057.0
2016-01-14 12:30:00,73.0,73.43,72.95,73.38,102185.0,65.4856,65.8713,65.4408,65.8265,102185.0
2016-01-14 12:40:00,73.44,73.68,73.05,73.17,117136.0,65.8803,66.0956,65.5305,65.6381,117136.0
2016-01-14 12:50:00,73.15,73.32,73.12,73.14,59945.0,65.6202,65.7727,65.5933,65.6112,59945.0
2016-01-14 13:00:00,73.12,73.95,73.09,73.86,66402.0,65.5933,66.3378,65.5663,66.2571,66402.0
2016-01-14 13:10:00,73.85,74.25,73.65,74.25,109379.0,66.2481,66.6069,66.0687,66.6069,109379.0
2016-01-14 13:20:00,74.25,74.39,74.17,74.31,49035.0,66.6069,66.7325,66.5352,66.6608,49035.0
2016-01-14 13:30:00,74.3,74.46,74.09,74.18,62523.0,66.6518,66.7953,66.4634,66.5441,62523.0
2016-01-14 13:40:00,74.17,74.2,73.69,73.82,53651.0,66.5352,66.5621,66.1046,66.2212,53651.0
2016-01-14 13:50:00,73.86,74.27,73.83,74.15,68292.0,66.2571,66.6249,66.2302,66.5172,68292.0
2016-01-14 14:00:00,74.15,74.17,73.87,74.16,47344.0,66.5172,66.5352,66.266,66.5262,47344.0
2016-01-14 14:10:00,74.18,74.41,74.0,74.19,56635.0,66.5441,66.7505,66.3827,66.5531,56635.0
2016-01-14 14:20:00,74.21,74.7,74.05,74.7,126331.0,66.5711,67.0106,66.4275,67.0106,126331.0
2016-01-14 14:30:00,74.66,74.8,74.64,74.64,70475.0,66.9747,67.1003,66.9568,66.9568,70475.0
2016-01-14 14:40:00,74.66,74.66,74.34,74.6,107579.0,66.9747,66.9747,66.6877,66.9209,107579.0
2016-01-14 14:50:00,74.6,74.81,74.57,74.74,142648.0,66.9209,67.1093,66.894,67.0465,142648.0
2016-01-14 15:00:00,74.73,74.74,74.58,74.6,139895.0,67.0375,67.0465,66.903,66.9209,139895.0
2016-01-14 15:10:00,74.6,74.73,74.54,74.61,196527.0,66.9209,67.0375,66.8671,66.9299,196527.0
2016-01-14 15:20:00,74.63,74.89,74.59,74.7,180581.0,66.9478,67.1811,66.9119,67.0106,180581.0
2016-01-14 15:30:00,74.7,74.71,74.29,74.42,230242.0,67.0106,67.0196,66.6428,66.7594,230242.0
2016-01-14 15:40:00,74.41,74.7,74.36,74.67,186948.0,66.7505,67.0106,66.7056,66.9837,186948.0
2016-01-14 15:50:00,74.67,74.8,74.45,74.52,449362.0,66.9837,67.1003,66.7863,66.8491,449362.0
2016-01-15 09:30:00,70.68,71.08,68.26,70.7,627458.0,63.4044,63.7632,61.2335,63.4224,627458.0
2016-01-15 09:40:00,70.69,70.73,69.94,70.25,440968.0,63.4134,63.4493,62.7406,63.0187,440968.0
2016-01-15 09:50:00,70.25,70.39,69.12,69.18,278403.0,63.0187,63.1443,62.005,62.0588,278403.0
2016-01-15 10:00:00,69.18,69.86,68.74,69.82,223641.0,62.0588,62.6688,61.6641,62.6329,223641.0
2016-01-15 10:10:00,69.69,70.03,68.88,69.52,362578.0,62.5163,62.8213,61.7897,62.3638,362578.0
2016-01-15 10:20:00,69.55,70.19,69.43,69.72,336302.0,62.3907,62.9649,62.2831,62.5432,336302.0
2016-01-15 10:30:00,69.73,70.15,69.46,69.88,225668.0,62.5522,62.929,62.31,62.6868,225668.0
2016-01-15 10:40:00,69.93,70.04,69.74,69.89,158163.0,62.7316,62.8303,62.5612,62.6957,158163.0
2016-01-15 10:50:00,69.92,69.93,68.67,68.7,199103.0,62.7227,62.7316,61.6013,61.6282,199103.0
2016-01-15 11:00:00,68.7,69.17,68.58,69.0,174886.0,61.6282,62.0499,61.5206,61.8974,174886.0
2016-01-15 11:10:00,69.05,69.44,68.94,69.15,98746.0,61.9422,62.2921,61.8435,62.0319,98746.0
2016-01-15 11:20:00,69.14,69.49,68.99,69.15,169540.0,62.0229,62.3369,61.8884,62.0319,169540.0
2016-01-15 11:30:00,69.17,69.32,68.97,69.0,126263.0,62.0499,62.1844,61.8704,61.8974,126263.0
2016-01-15 11:40:00,69.0,69.31,68.82,69.03,267512.0,61.8974,62.1754,61.7359,61.9243,267512.0
2016-01-15 11:50:00,69.01,69.3,68.59,68.97,140228.0,61.9063,62.1665,61.5296,61.8704,140228.0
2016-01-15 12:00:00,68.94,68.95,68.46,68.76,160866.0,61.8435,61.8525,61.4129,61.6821,160866.0
2016-01-15 12:10:00,68.74,68.96,68.26,68.33,148095.0,61.6641,61.8615,61.2335,61.2963,148095.0
2016-01-15 12:20:00,68.33,68.34,67.46,67.94,168061.0,61.2963,61.3053,60.5159,60.9465,168061.0
2016-01-15 12:30:00,67.93,67.95,67.17,67.37,258361.0,60.9375,60.9554,60.2557,60.4351,258361.0
2016-01-15 12:40:00,67.37,67.5,67.07,67.14,356729.0,60.4351,60.5518,60.166,60.2288,356729.0
2016-01-15 12:50:00,67.16,67.44,66.95,67.0,279627.0,60.2468,60.4979,60.0584,60.1032,279627.0
2016-01-15 13:00:00,66.99,67.63,66.93,67.03,244350.0,60.0943,60.6684,60.0404,60.1301,244350.0
2016-01-15 13:10:00,67.05,67.92,67.05,67.75,122452.0,60.1481,60.9285,60.1481,60.776,122452.0
2016-01-15 13:20:00,67.76,67.89,67.47,67.59,108686.0,60.785,60.9016,60.5248,60.6325,108686.0
2016-01-15 13:30:00,67.6,67.74,67.46,67.59,83341.0,60.6415,60.7671,60.5159,60.6325,83341.0
2016-01-15 13:40:00,67.56,68.09,67.55,68.0,101794.0,60.6056,61.081,60.5966,61.0003,101794.0
2016-01-15 13:50:00,67.99,68.5,67.97,68.25,124350.0,60.9913,61.4488,60.9734,61.2246,124350.0
2016-01-15 14:00:00,68.21,68.73,68.21,68.73,112644.0,61.1887,61.6551,61.1887,61.6551,112644.0
2016-01-15 14:10:00,68.67,68.83,68.49,68.66,153245.0,61.6013,61.7449,61.4399,61.5924,153245.0
2016-01-15 14:20:00,68.65,68.68,68.11,68.17,121033.0,61.5834,61.6103,61.099,61.1528,121033.0
2016-01-15 14:30:00,68.16,68.22,67.78,67.8,106788.0,61.1438,61.1976,60.8029,60.8209,106788.0
2016-01-15 14:40:00,67.81,68.34,67.81,68.22,91094.0,60.8298,61.3053,60.8298,61.1976,91094.0
2016-01-15 14:50:00,68.22,69.05,68.18,68.94,197541.0,61.1976,61.9422,61.1618,61.8435,197541.0
2016-01-15 15:00:00,68.97,69.0,68.61,68.73,209768.0,61.8704,61.8974,61.5475,61.6551,209768.0
2016-01-15 15:10:00,68.72,68.9,68.41,68.64,174349.0,61.6462,61.8076,61.3681,61.5744,174349.0
2016-01-15 15:20:00,68.6,69.18,68.48,69.17,177931.0,61.5385,62.0588,61.4309,62.0499,177931.0
2016-01-15 15:30:00,69.14,69.15,68.64,68.66,200616.0,62.0229,62.0319,61.5744,61.5924,200616.0
2016-01-15 15:40:00,68.64,68.78,68.47,68.75,355008.0,61.5744,61.7,61.4219,61.6731,355008.0
2016-01-15 15:50:00,68.75,68.89,68.65,68.65,673153.0,61.6731,61.7987,61.5834,61.5834,673153.0
2016-01-19 09:30:00,69.89,71.19,69.65,70.4,454266.0,62.6957,63.8619,62.4804,63.1532,454266.0
2016-01-19 09:40:00,70.4,70.57,70.06,70.24,171145.0,63.1532,63.3057,62.8482,63.0097,171145.0
2016-01-19 09:50:00,70.22,70.47,69.92,70.29,180784.0,62.9918,63.216,62.7227,63.0546,180784.0
2016-01-19 10:00:00,70.28,70.77,70.08,70.22,125379.0,63.0456,63.4852,62.8662,62.9918,125379.0
2016-01-19 10:10:00,70.21,70.77,70.1,70.37,98404.0,62.9828,63.4852,62.8841,63.1263,98404.0
2016-01-19 10:20:00,70.36,70.59,69.9,70.57,117815.0,63.1174,63.3237,62.7047,63.3057,117815.0
2016-01-19 10:30:00,70.59,71.04,70.31,70.34,134620.0,63.3237,63.7274,63.0725,63.0994,134620.0
2016-01-19 10:40:00,70.34,70.43,70.16,70.35,66590.0,63.0994,63.1802,62.9379,63.1084,66590.0
2016-01-19 10:50:00,70.33,70.46,70.2,70.27,43776.0,63.0904,63.2071,62.9738,63.0366,43776.0
2016-01-19 11:00:00,70.27,70.35,70.19,70.25,56329.0,63.0366,63.1084,62.9649,63.0187,56329.0
2016-01-19 11:10:00,70.22,70.31,70.12,70.16,84094.0,62.9918,63.0725,62.9021,62.9379,84094.0
2016-01-19 11:20:00,70.16,70.28,70.13,70.23,103911.0,62.9379,63.0456,62.911,63.0007,103911.0
2016-01-19 11:30:00,70.23,70.31,70.16,70.24,136976.0,63.0007,63.0725,62.9379,63.0097,136976.0
2016-01-19 11:40:00,70.24,70.39,69.85,69.85,57885.0,63.0097,63.1443,62.6599,62.6599,57885.0
2016-01-19 11:50:00,69.85,69.92,69.61,69.71,71118.0,62.6599,62.7227,62.4446,62.5343,71118.0
2016-01-19 12:00:00,69.68,69.71,69.23,69.25,82228.0,62.5074,62.5343,62.1037,62.1216,82228.0
2016-01-19 12:10:00,69.26,69.49,69.19,69.21,49675.0,62.1306,62.3369,62.0678,62.0857,49675.0
2016-01-19 12:20:00,69.21,69.34,68.98,69.34,57355.0,62.0857,62.2024,61.8794,62.2024,57355.0
2016-01-19 12:30:00,69.32,69.65,69.29,69.51,61074.0,62.1844,62.4804,62.1575,62.3549,61074.0
2016-01-19 12:40:00,69.53,69.61,69.42,69.45,49945.0,62.3728,62.4446,62.2741,62.301,49945.0
2016-01-19 12:50:00,69.45,69.55,69.4,69.49,33589.0,62.301,62.3907,62.2562,62.3369,33589.0
2016-01-19 13:00:00,69.51,69.64,69.35,69.45,30666.0,62.3549,62.4715,62.2113,62.301,30666.0
2016-01-19 13:10:00,69.43,69.44,69.26,69.38,37300.0,62.2831,62.2921,62.1306,62.2382,37300.0
2016-01-19 13:20:00,69.4,69.44,68.93,68.93,75639.0,62.2562,62.2921,61.8346,61.8346,75639.0
2016-01-19 13:30:00,68.93,69.01,68.61,68.84,69279.0,61.8346,61.9063,61.5475,61.7538,69279.0
2016-01-19 13:40:00,68.84,69.31,68.84,69.2,84039.0,61.7538,62.1754,61.7538,62.0768,84039.0
2016-01-19 13:50:00,69.17,69.17,68.79,68.9,28368.0,62.0499,62.0499,61.709,61.8076,28368.0
2016-01-19 14:00:00,68.89,68.93,68.53,68.53,73734.0,61.7987,61.8346,61.4757,61.4757,73734.0
2016-01-19 14:10:00,68.53,68.54,68.02,68.4,83895.0,61.4757,61.4847,61.0182,61.3591,83895.0
2016-01-19 14:20:00,68.39,68.51,68.09,68.51,57549.0,61.3501,61.4578,61.081,61.4578,57549.0
2016-01-19 14:30:00,68.56,68.84,68.35,68.36,82163.0,61.5026,61.7538,61.3143,61.3232,82163.0
2016-01-19 14:40:00,68.36,68.41,68.07,68.12,42055.0,61.3232,61.3681,61.0631,61.1079,42055.0
2016-01-19 14:50:00,68.11,68.41,68.07,68.26,82085.0,61.099,61.3681,61.0631,61.2335,82085.0
2016-01-19 15:00:00,68.26,68.6,68.21,68.5,106795.0,61.2335,61.5385,61.1887,61.4488,106795.0
2016-01-19 15:10:00,68.5,68.54,68.12,68.14,77935.0,61.4488,61.4847,61.1079,61.1259,77935.0
2016-01-19 15:20:00,68.14,68.7,68.09,68.61,86602.0,61.1259,61.6282,61.081,61.5475,86602.0
2016-01-19 15:30:00,68.61,68.73,68.43,68.47,145344.0,61.5475,61.6551,61.386,61.4219,145344.0
2016-01-19 15:40:00,68.46,68.75,68.35,68.71,95879.0,61.4129,61.6731,61.3143,61.6372,95879.0
2016-01-19 15:50:00,68.69,68.78,68.43,68.43,249721.0,61.6193,61.7,61.386,61.386,249721.0
2016-01-20 09:30:00,67.5,69.19,67.11,68.44,299321.0,60.5518,62.0678,60.2019,61.395,299321.0
2016-01-20 09:40:00,68.39,69.18,67.65,68.75,217599.0,61.3501,62.0588,60.6863,61.6731,217599.0
2016-01-20 09:50:00,68.77,68.8,68.1,68.39,131868.0,61.691,61.7179,61.09,61.3501,131868.0
2016-01-20 10:00:00,68.39,68.4,67.97,68.15,122095.0,61.3501,61.3591,60.9734,61.1348,122095.0
2016-01-20 10:10:00,68.16,68.51,68.01,68.4,273021.0,61.1438,61.4578,61.0093,61.3591,273021.0
2016-01-20 10:20:00,68.41,68.98,68.22,68.67,99248.0,61.3681,61.8794,61.1976,61.6013,99248.0
2016-01-20 10:30:00,68.67,68.71,67.77,67.81,120803.0,61.6013,61.6372,60.794,60.8298,120803.0
2016-01-20 10:40:00,67.83,68.12,67.65,67.81,115400.0,60.8478,61.1079,60.6863,60.8298,115400.0
2016-01-20 10:50:00,67.81,67.88,67.39,67.48,159846.0,60.8298,60.8926,60.4531,60.5338,159846.0
2016-01-20 11:00:00,67.48,67.95,67.47,67.74,110926.0,60.5338,60.9554,60.5248,60.7671,110926.0
2016-01-20 11:10:00,67.74,68.35,67.67,68.32,55124.0,60.7671,61.3143,60.7043,61.2873,55124.0
2016-01-20 11:20:00,68.32,68.5,67.89,68.02,142727.0,61.2873,61.4488,60.9016,61.0182,142727.0
2016-01-20 11:30:00,68.01,69.53,68.01,69.22,101705.0,61.0093,62.3728,61.0093,62.0947,101705.0
2016-01-20 11:40:00,69.22,69.4,68.45,68.46,222181.0,62.0947,62.2562,61.404,61.4129,222181.0
2016-01-20 11:50:00,68.46,68.5,67.94,68.13,127231.0,61.4129,61.4488,60.9465,61.1169,127231.0
2016-01-20 12:00:00,68.08,68.28,67.97,68.02,111465.0,61.0721,61.2515,60.9734,61.0182,111465.0
2016-01-20 12:10:00,68.01,68.19,67.97,68.06,60691.0,61.0093,61.1707,60.9734,61.0541,60691.0
2016-01-20 12:20:00,68.05,68.13,67.83,68.09,185663.0,61.0451,61.1169,60.8478,61.081,185663.0
2016-01-20 12:30:00,68.13,68.38,67.95,68.24,93857.0,61.1169,61.3412,60.9554,61.2156,93857.0
2016-01-20 12:40:00,68.24,68.59,67.96,68.22,108566.0,61.2156,61.5296,60.9644,61.1976,108566.0
2016-01-20 12:50:00,68.16,69.36,68.15,69.35,73851.0,61.1438,62.2203,61.1348,62.2113,73851.0
2016-01-20 13:00:00,69.4,69.73,69.21,69.25,98008.0,62.2562,62.5522,62.0857,62.1216,98008.0
2016-01-20 13:10:00,69.25,69.26,68.91,69.01,66841.0,62.1216,62.1306,61.8166,61.9063,66841.0
2016-01-20 13:20:00,69.05,69.45,68.93,69.38,85424.0,61.9422,62.301,61.8346,62.2382,85424.0
2016-01-20 13:30:00,69.37,70.06,69.36,69.98,120196.0,62.2293,62.8482,62.2203,62.7765,120196.0
2016-01-20 13:40:00,70.0,70.92,69.94,70.77,215113.0,62.7944,63.6197,62.7406,63.4852,215113.0
2016-01-20 13:50:00,70.78,70.89,70.15,70.42,144090.0,63.4941,63.5928,62.929,63.1712,144090.0
2016-01-20 14:00:00,70.33,70.5,69.82,70.45,143921.0,63.0904,63.2429,62.6329,63.1981,143921.0
2016-01-20 14:10:00,70.45,70.9,70.41,70.63,134978.0,63.1981,63.6018,63.1622,63.3596,134978.0
2016-01-20 14:20:00,70.67,70.78,70.23,70.34,104136.0,63.3954,63.4941,63.0007,63.0994,104136.0
2016-01-20 14:30:00,70.38,70.7,70.28,70.7,121709.0,63.1353,63.4224,63.0456,63.4224,121709.0
2016-01-20 14:40:00,70.71,71.1,70.47,70.98,214841.0,63.4313,63.7812,63.216,63.6735,214841.0
2016-01-20 14:50:00,70.99,71.42,70.77,70.79,187719.0,63.6825,64.0682,63.4852,63.5031,187719.0
2016-01-20 15:00:00,70.8,71.11,70.61,70.99,100481.0,63.5121,63.7902,63.3416,63.6825,100481.0
2016-01-20 15:10:00,71.03,71.47,70.81,71.36,151074.0,63.7184,64.1131,63.521,64.0144,151074.0
2016-01-20 15:20:00,71.34,71.67,71.08,71.59,158524.0,63.9965,64.2925,63.7632,64.2207,158524.0
2016-01-20 15:30:00,71.59,71.65,70.93,71.16,172066.0,64.2207,64.2746,63.6287,63.835,172066.0
2016-01-20 15:40:00,71.16,71.17,70.68,71.0,213490.0,63.835,63.844,63.4044,63.6915,213490.0
2016-01-20 15:50:00,70.98,71.14,70.72,70.81,466383.0,63.6735,63.8171,63.4403,63.521,466383.0
2016-01-21 09:30:00,71.43,72.19,70.67,71.78,251502.0,64.0772,64.759,63.3954,64.3912,251502.0
2016-01-21 09:40:00,71.86,72.27,71.21,71.62,237619.0,64.463,64.8307,63.8799,64.2477,237619.0
2016-01-21 09:50:00,71.62,71.9,71.21,71.33,128688.0,64.2477,64.4988,63.8799,63.9875,128688.0
2016-01-21 10:00:00,71.39,72.67,71.34,72.66,70025.0,64.0413,65.1896,63.9965,65.1806,70025.0
2016-01-21 10:10:00,72.62,73.06,72.54,72.79,166538.0,65.1447,65.5394,65.073,65.2972,166538.0
2016-01-21 10:20:00,72.82,73.26,72.76,73.07,157675.0,65.3241,65.7188,65.2703,65.5484,157675.0
2016-01-21 10:30:00,73.16,73.26,72.67,73.05,136695.0,65.6291,65.7188,65.1896,65.5305,136695.0
2016-01-21 10:40:00,73.0,73.58,72.96,73.46,126297.0,65.4856,66.0059,65.4497,65.8983,126297.0
2016-01-21 10:50:00,73.49,73.58,72.79,72.81,175943.0,65.9252,66.0059,65.2972,65.3152,175943.0
2016-01-21 11:00:00,72.87,73.2,72.45,72.82,93041.0,65.369,65.665,64.9922,65.3241,93041.0
2016-01-21 11:10:00,72.79,73.08,72.7,72.82,135795.0,65.2972,65.5574,65.2165,65.3241,135795.0
2016-01-21 11:20:00,72.85,72.89,72.58,72.74,120507.0,65.351,65.3869,65.1088,65.2524,120507.0
2016-01-21 11:30:00,72.75,73.0,72.55,72.79,48971.0,65.2613,65.4856,65.0819,65.2972,48971.0
2016-01-21 11:40:00,72.8,72.89,72.48,72.89,33636.0,65.3062,65.3869,65.0191,65.3869,33636.0
2016-01-21 11:50:00,72.92,73.05,72.53,72.84,42466.0,65.4138,65.5305,65.064,65.3421,42466.0
2016-01-21 12:00:00,72.88,73.3,72.86,73.21,48620.0,65.378,65.7547,65.36,65.674,48620.0
2016-01-21 12:10:00,73.24,73.35,72.79,72.79,27963.0,65.7009,65.7996,65.2972,65.2972,27963.0
2016-01-21 12:20:00,72.81,73.01,72.68,72.97,30126.0,65.3152,65.4946,65.1985,65.4587,30126.0
2016-01-21 12:30:00,72.96,72.98,72.6,72.66,32742.0,65.4497,65.4677,65.1268,65.1806,32742.0
2016-01-21 12:40:00,72.7,72.84,72.4,72.54,72954.0,65.2165,65.3421,64.9474,65.073,72954.0
2016-01-21 12:50:00,72.58,72.77,72.31,72.41,36422.0,65.1088,65.2793,64.8666,64.9563,36422.0
2016-01-21 13:00:00,72.43,72.85,72.42,72.76,45864.0,64.9743,65.351,64.9653,65.2703,45864.0
2016-01-21 13:10:00,72.79,72.85,72.31,72.46,45429.0,65.2972,65.351,64.8666,65.0012,45429.0
2016-01-21 13:20:00,72.44,72.55,72.08,72.26,73557.0,64.9832,65.0819,64.6603,64.8218,73557.0
2016-01-21 13:30:00,72.25,72.45,71.97,72.4,57529.0,64.8128,64.9922,64.5616,64.9474,57529.0
2016-01-21 13:40:00,72.38,72.38,72.02,72.12,47475.0,64.9294,64.9294,64.6065,64.6962,47475.0
2016-01-21 13:50:00,72.11,72.27,71.91,72.1,62413.0,64.6872,64.8307,64.5078,64.6782,62413.0
2016-01-21 14:00:00,72.11,72.21,71.89,71.98,61700.0,64.6872,64.7769,64.4899,64.5706,61700.0
2016-01-21 14:10:00,71.98,72.08,71.59,71.84,146616.0,64.5706,64.6603,64.2207,64.445,146616.0
2016-01-21 14:20:00,71.82,72.1,71.75,72.09,104772.0,64.4271,64.6782,64.3643,64.6693,104772.0
2016-01-21 14:30:00,72.12,72.5,72.09,72.4,43926.0,64.6962,65.0371,64.6693,64.9474,43926.0
2016-01-21 14:40:00,72.42,72.61,72.02,72.07,50749.0,64.9653,65.1358,64.6065,64.6513,50749.0
2016-01-21 14:50:00,72.06,72.75,72.05,72.58,43416.0,64.6424,65.2613,64.6334,65.1088,43416.0
2016-01-21 15:00:00,72.58,72.61,71.92,72.08,53675.0,65.1088,65.1358,64.5168,64.6603,53675.0
2016-01-21 15:10:00,72.1,72.43,72.01,72.25,75905.0,64.6782,64.9743,64.5975,64.8128,75905.0
2016-01-21 15:20:00,72.24,72.48,72.1,72.22,60007.0,64.8038,65.0191,64.6782,64.7859,60007.0
2016-01-21 15:30:00,72.24,72.6,72.23,72.49,70367.0,64.8038,65.1268,64.7949,65.0281,70367.0
2016-01-21 15:40:00,72.48,72.74,72.15,72.34,101619.0,65.0191,65.2524,64.7231,64.8935,101619.0
2016-01-21 15:50:00,72.32,72.34,72.03,72.08,284302.0,64.8756,64.8935,64.6155,64.6603,284302.0
2016-01-22 09:30:00,73.6,74.54,73.36,74.04,264283.0,66.0238,66.8671,65.8085,66.4186,264283.0
2016-01-22 09:40:00,74.04,74.46,73.77,74.06,72568.0,66.4186,66.7953,66.1763,66.4365,72568.0
2016-01-22 09:50:00,74.07,74.25,73.81,74.2,62209.0,66.4455,66.6069,66.2122,66.5621,62209.0
2016-01-22 10:00:00,74.23,74.56,73.96,74.29,81407.0,66.589,66.885,66.3468,66.6428,81407.0
2016-01-22 10:10:00,74.32,74.39,74.03,74.37,74230.0,66.6697,66.7325,66.4096,66.7146,74230.0
2016-01-22 10:20:00,74.34,74.67,74.24,74.39,65653.0,66.6877,66.9837,66.598,66.7325,65653.0
2016-01-22 10:30:00,74.52,74.68,74.25,74.39,63073.0,66.8491,66.9927,66.6069,66.7325,63073.0
2016-01-22 10:40:00,74.38,74.46,74.14,74.19,59457.0,66.7236,66.7953,66.5083,66.5531,59457.0
2016-01-22 10:50:00,74.18,74.4,74.06,74.06,82251.0,66.5441,66.7415,66.4365,66.4365,82251.0
2016-01-22 11:00:00,74.03,74.37,74.03,74.26,96146.0,66.4096,66.7146,66.4096,66.6159,96146.0
2016-01-22 11:10:00,74.24,74.66,74.18,74.57,69748.0,66.598,66.9747,66.5441,66.894,69748.0
2016-01-22 11:20:00,74.52,74.65,74.33,74.57,66365.0,66.8491,66.9658,66.6787,66.894,66365.0
2016-01-22 11:30:00,74.56,74.82,74.38,74.4,87462.0,66.885,67.1183,66.7236,66.7415,87462.0
2016-01-22 11:40:00,74.39,74.71,74.36,74.54,113154.0,66.7325,67.0196,66.7056,66.8671,113154.0
2016-01-22 11:50:00,74.56,74.68,74.4,74.4,106966.0,66.885,66.9927,66.7415,66.7415,106966.0
2016-01-22 12:00:00,74.4,74.65,74.37,74.46,32357.0,66.7415,66.9658,66.7146,66.7953,32357.0
2016-01-22 12:10:00,74.51,74.72,74.38,74.67,34301.0,66.8402,67.0286,66.7236,66.9837,34301.0
2016-01-22 12:20:00,74.65,74.71,74.48,74.6,51717.0,66.9658,67.0196,66.8133,66.9209,51717.0
2016-01-22 12:30:00,74.6,74.95,74.5,74.95,59067.0,66.9209,67.2349,66.8312,67.2349,59067.0
2016-01-22 12:40:00,74.93,74.95,74.63,74.83,72289.0,67.2169,67.2349,66.9478,67.1272,72289.0
2016-01-22 12:50:00,74.81,75.41,74.78,75.32,92047.0,67.1093,67.6475,67.0824,67.5668,92047.0
2016-01-22 13:00:00,75.3,75.31,74.86,74.91,51592.0,67.5488,67.5578,67.1541,67.199,51592.0
2016-01-22 13:10:00,74.91,75.36,74.9,75.25,39607.0,67.199,67.6027,67.19,67.504,39607.0
2016-01-22 13:20:00,75.24,75.41,75.08,75.11,52362.0,67.495,67.6475,67.3515,67.3784,52362.0
2016-01-22 13:30:00,75.14,75.22,74.99,75.08,60460.0,67.4053,67.4771,67.2708,67.3515,60460.0
2016-01-22 13:40:00,75.08,75.44,75.06,75.38,46097.0,67.3515,67.6744,67.3336,67.6206,46097.0
2016-01-22 13:50:00,75.42,75.47,75.24,75.35,26542.0,67.6565,67.7014,67.495,67.5937,26542.0
2016-01-22 14:00:00,75.34,75.34,75.09,75.28,37087.0,67.5847,67.5847,67.3605,67.5309,37087.0
2016-01-22 14:10:00,75.34,75.45,75.23,75.33,44840.0,67.5847,67.6834,67.4861,67.5758,44840.0
2016-01-22 14:20:00,75.31,75.55,75.26,75.5,86306.0,67.5578,67.7731,67.513,67.7283,86306.0
2016-01-22 14:30:00,75.5,75.51,74.96,74.97,71361.0,67.7283,67.7372,67.2438,67.2528,71361.0
2016-01-22 14:40:00,74.95,75.02,74.77,74.77,35253.0,67.2349,67.2977,67.0734,67.0734,35253.0
2016-01-22 14:50:00,74.77,74.89,74.46,74.54,78451.0,67.0734,67.1811,66.7953,66.8671,78451.0
2016-01-22 15:00:00,74.52,74.59,74.29,74.29,38495.0,66.8491,66.9119,66.6428,66.6428,38495.0
2016-01-22 15:10:00,74.29,74.57,74.26,74.44,53851.0,66.6428,66.894,66.6159,66.7774,53851.0
2016-01-22 15:20:00,74.42,74.51,74.26,74.49,39719.0,66.7594,66.8402,66.6159,66.8222,39719.0
2016-01-22 15:30:00,74.49,74.59,74.31,74.58,57794.0,66.8222,66.9119,66.6608,66.903,57794.0
2016-01-22 15:40:00,74.6,74.78,74.55,74.73,63143.0,66.9209,67.0824,66.8761,67.0375,63143.0
2016-01-22 15:50:00,74.75,74.83,74.64,74.71,206220.0,67.0555,67.1272,66.9568,67.0196,206220.0
2016-01-25 09:30:00,74.11,74.5,73.59,74.04,119383.0,66.4813,66.8312,66.0149,66.4186,119383.0
2016-01-25 09:40:00,74.05,74.05,72.73,72.97,122750.0,66.4275,66.4275,65.2434,65.4587,122750.0
2016-01-25 09:50:00,72.97,73.48,72.75,72.78,71438.0,65.4587,65.9162,65.2613,65.2883,71438.0
2016-01-25 10:00:00,72.78,73.45,72.72,72.93,77399.0,65.2883,65.8893,65.2344,65.4228,77399.0
2016-01-25 10:10:00,72.92,73.25,72.57,73.14,68676.0,65.4138,65.7099,65.0999,65.6112,68676.0
2016-01-25 10:20:00,73.14,73.45,72.9,73.06,93851.0,65.6112,65.8893,65.3959,65.5394,93851.0
2016-01-25 10:30:00,73.08,73.23,72.85,72.92,46676.0,65.5574,65.6919,65.351,65.4138,46676.0
2016-01-25 10:40:00,72.89,72.99,72.76,72.99,50479.0,65.3869,65.4766,65.2703,65.4766,50479.0
2016-01-25 10:50:00,72.97,73.19,72.79,73.05,30776.0,65.4587,65.656,65.2972,65.5305,30776.0
2016-01-25 11:00:00,73.02,73.05,72.6,72.71,36490.0,65.5035,65.5305,65.1268,65.2255,36490.0
2016-01-25 11:10:00,72.69,72.89,72.61,72.87,41194.0,65.2075,65.3869,65.1358,65.369,41194.0
2016-01-25 11:20:00,72.87,73.25,72.86,73.25,19625.0,65.369,65.7099,65.36,65.7099,19625.0
2016-01-25 11:30:00,73.14,73.14,72.94,73.04,21828.0,65.6112,65.6112,65.4318,65.5215,21828.0
2016-01-25 11:40:00,73.07,73.14,72.77,72.92,25351.0,65.5484,65.6112,65.2793,65.4138,25351.0
2016-01-25 11:50:00,72.94,73.3,72.93,73.16,23287.0,65.4318,65.7547,65.4228,65.6291,23287.0
2016-01-25 12:00:00,73.14,73.32,73.09,73.2,31289.0,65.6112,65.7727,65.5663,65.665,31289.0
2016-01-25 12:10:00,73.2,73.31,73.15,73.25,23074.0,65.665,65.7637,65.6202,65.7099,23074.0
2016-01-25 12:20:00,73.25,73.25,73.11,73.11,27053.0,65.7099,65.7099,65.5843,65.5843,27053.0
2016-01-25 12:30:00,73.11,73.29,73.11,73.25,38403.0,65.5843,65.7458,65.5843,65.7099,38403.0
2016-01-25 12:40:00,73.25,73.4,73.21,73.38,34923.0,65.7099,65.8444,65.674,65.8265,34923.0
2016-01-25 12:50:00,73.4,73.61,73.32,73.54,50601.0,65.8444,66.0328,65.7727,65.97,50601.0
2016-01-25 13:00:00,73.59,73.7,73.44,73.48,127160.0,66.0149,66.1135,65.8803,65.9162,127160.0
2016-01-25 13:10:00,73.48,73.72,73.42,73.62,71936.0,65.9162,66.1315,65.8624,66.0418,71936.0
2016-01-25 13:20:00,73.6,73.77,73.56,73.62,32219.0,66.0238,66.1763,65.988,66.0418,32219.0
2016-01-25 13:30:00,73.61,73.7,73.55,73.6,35725.0,66.0328,66.1135,65.979,66.0238,35725.0
2016-01-25 13:40:00,73.59,73.6,73.45,73.5,42786.0,66.0149,66.0238,65.8893,65.9341,42786.0
2016-01-25 13:50:00,73.5,73.56,73.3,73.34,48232.0,65.9341,65.988,65.7547,65.7906,48232.0
2016-01-25 14:00:00,73.3,73.38,73.2,73.34,21203.0,65.7547,65.8265,65.665,65.7906,21203.0
2016-01-25 14:10:00,73.35,73.39,73.17,73.24,27776.0,65.7996,65.8355,65.6381,65.7009,27776.0
2016-01-25 14:20:00,73.2,73.29,73.12,73.24,21566.0,65.665,65.7458,65.5933,65.7009,21566.0
2016-01-25 14:30:00,73.23,73.35,73.11,73.29,55794.0,65.6919,65.7996,65.5843,65.7458,55794.0
2016-01-25 14:40:00,73.27,73.35,73.2,73.26,44385.0,65.7278,65.7996,65.665,65.7188,44385.0
2016-01-25 14:50:00,73.24,73.57,73.22,73.55,46541.0,65.7009,65.9969,65.683,65.979,46541.0
2016-01-25 15:00:00,73.54,73.59,73.3,73.31,35651.0,65.97,66.0149,65.7547,65.7637,35651.0
2016-01-25 15:10:00,73.29,73.33,73.14,73.25,86403.0,65.7458,65.7816,65.6112,65.7099,86403.0
2016-01-25 15:20:00,73.22,73.23,72.77,72.8,102450.0,65.683,65.6919,65.2793,65.3062,102450.0
2016-01-25 15:30:00,72.8,72.86,72.39,72.42,157730.0,65.3062,65.36,64.9384,64.9653,157730.0
2016-01-25 15:40:00,72.45,72.49,72.21,72.32,160307.0,64.9922,65.0281,64.7769,64.8756,160307.0
2016-01-25 15:50:00,72.31,72.45,72.16,72.38,292849.0,64.8666,64.9922,64.7321,64.9294,292849.0
2016-01-26 09:30:00,72.75,73.37,72.55,72.9,96321.0,65.2613,65.8175,65.0819,65.3959,96321.0
2016-01-26 09:40:00,72.89,72.99,72.52,72.53,20345.0,65.3869,65.4766,65.055,65.064,20345.0
2016-01-26 09:50:00,72.53,72.64,72.16,72.59,54385.0,65.064,65.1627,64.7321,65.1178,54385.0
2016-01-26 10:00:00,72.64,73.15,72.5,73.06,39927.0,65.1627,65.6202,65.0371,65.5394,39927.0
2016-01-26 10:10:00,73.07,73.29,72.93,73.2,37562.0,65.5484,65.7458,65.4228,65.665,37562.0
2016-01-26 10:20:00,73.24,73.33,73.01,73.23,48333.0,65.7009,65.7816,65.4946,65.6919,48333.0
2016-01-26 10:30:00,73.23,73.45,73.04,73.4,131470.0,65.6919,65.8893,65.5215,65.8444,131470.0
2016-01-26 10:40:00,73.43,73.52,72.9,72.92,79918.0,65.8713,65.9521,65.3959,65.4138,79918.0
2016-01-26 10:50:00,72.96,73.35,72.88,73.17,56767.0,65.4497,65.7996,65.378,65.6381,56767.0
2016-01-26 11:00:00,73.11,73.46,73.04,73.14,67685.0,65.5843,65.8983,65.5215,65.6112,67685.0
2016-01-26 11:10:00,73.16,73.26,73.07,73.22,36872.0,65.6291,65.7188,65.5484,65.683,36872.0
2016-01-26 11:20:00,73.22,73.49,73.07,73.43,49802.0,65.683,65.9252,65.5484,65.8713,49802.0
2016-01-26 11:30:00,73.46,73.46,73.02,73.16,38688.0,65.8983,65.8983,65.5035,65.6291,38688.0
2016-01-26 11:40:00,73.16,73.32,73.04,73.05,76730.0,65.6291,65.7727,65.5215,65.5305,76730.0
2016-01-26 11:50:00,73.07,73.3,72.98,73.0,34243.0,65.5484,65.7547,65.4677,65.4856,34243.0
2016-01-26 12:00:00,73.11,73.18,72.72,72.98,85409.0,65.5843,65.6471,65.2344,65.4677,85409.0
2016-01-26 12:10:00,73.02,73.27,73.01,73.19,31894.0,65.5035,65.7278,65.4946,65.656,31894.0
2016-01-26 12:20:00,73.19,73.34,73.02,73.3,39051.0,65.656,65.7906,65.5035,65.7547,39051.0
2016-01-26 12:30:00,73.31,73.33,73.1,73.13,43499.0,65.7637,65.7816,65.5753,65.6022,43499.0
2016-01-26 12:40:00,73.11,73.17,72.95,72.95,26134.0,65.5843,65.6381,65.4408,65.4408,26134.0
2016-01-26 12:50:00,72.99,73.1,72.86,72.95,23490.0,65.4766,65.5753,65.36,65.4408,23490.0
2016-01-26 13:00:00,72.96,73.05,72.55,72.55,49887.0,65.4497,65.5305,65.0819,65.0819,49887.0
2016-01-26 13:10:00,72.54,72.67,72.42,72.57,61992.0,65.073,65.1896,64.9653,65.0999,61992.0
2016-01-26 13:20:00,72.54,72.59,72.37,72.43,72457.0,65.073,65.1178,64.9205,64.9743,72457.0
2016-01-26 13:30:00,72.44,72.45,72.29,72.38,44593.0,64.9832,64.9922,64.8487,64.9294,44593.0
2016-01-26 13:40:00,72.39,72.42,72.22,72.31,93506.0,64.9384,64.9653,64.7859,64.8666,93506.0
2016-01-26 13:50:00,72.31,72.35,72.19,72.31,59789.0,64.8666,64.9025,64.759,64.8666,59789.0
2016-01-26 14:00:00,72.29,72.32,72.12,72.22,48217.0,64.8487,64.8756,64.6962,64.7859,48217.0
2016-01-26 14:10:00,72.22,72.23,71.9,71.9,89885.0,64.7859,64.7949,64.4988,64.4988,89885.0
2016-01-26 14:20:00,71.9,72.02,71.84,71.85,53163.0,64.4988,64.6065,64.445,64.454,53163.0
2016-01-26 14:30:00,71.83,71.94,71.78,71.84,41753.0,64.436,64.5347,64.3912,64.445,41753.0
2016-01-26 14:40:00,71.87,71.95,71.77,71.8,98555.0,64.4719,64.5437,64.3822,64.4091,98555.0
2016-01-26 14:50:00,71.78,72.02,71.74,71.97,62005.0,64.3912,64.6065,64.3553,64.5616,62005.0
2016-01-26 15:00:00,71.96,72.02,71.74,71.81,38944.0,64.5527,64.6065,64.3553,64.4181,38944.0
2016-01-26 15:10:00,71.83,72.05,71.78,71.85,62888.0,64.436,64.6334,64.3912,64.454,62888.0
2016-01-26 15:20:00,71.85,71.98,71.74,71.82,80095.0,64.454,64.5706,64.3553,64.4271,80095.0
2016-01-26 15:30:00,71.78,71.87,71.17,71.51,193785.0,64.3912,64.4719,63.844,64.149,193785.0
2016-01-26 15:40:00,71.5,71.7,71.47,71.55,267523.0,64.14,64.3194,64.1131,64.1849,267523.0
2016-01-26 15:50:00,71.55,71.68,71.41,71.67,256866.0,64.1849,64.3015,64.0593,64.2925,256866.0
2016-01-27 09:30:00,71.64,71.94,70.57,71.72,129785.0,64.2656,64.5347,63.3057,64.3374,129785.0
2016-01-27 09:40:00,71.77,72.2,71.56,71.57,84661.0,64.3822,64.768,64.1938,64.2028,84661.0
2016-01-27 09:50:00,71.61,71.7,71.4,71.45,113020.0,64.2387,64.3194,64.0503,64.0952,113020.0
2016-01-27 10:00:00,71.43,71.46,70.74,70.98,120203.0,64.0772,64.1041,63.4582,63.6735,120203.0
2016-01-27 10:10:00,71.0,71.22,70.35,70.37,70213.0,63.6915,63.8888,63.1084,63.1263,70213.0
2016-01-27 10:20:00,70.31,70.52,70.0,70.27,113110.0,63.0725,63.2609,62.7944,63.0366,113110.0
2016-01-27 10:30:00,70.3,71.04,70.3,70.85,75966.0,63.0635,63.7274,63.0635,63.5569,75966.0
2016-01-27 10:40:00,70.82,70.84,70.49,70.56,38024.0,63.53,63.5479,63.234,63.2968,38024.0
2016-01-27 10:50:00,70.58,70.85,70.53,70.81,55944.0,63.3147,63.5569,63.2699,63.521,55944.0
2016-01-27 11:00:00,70.85,70.94,70.64,70.88,46297.0,63.5569,63.6377,63.3685,63.5838,46297.0
2016-01-27 11:10:00,70.87,70.97,70.72,70.87,40037.0,63.5749,63.6646,63.4403,63.5749,40037.0
2016-01-27 11:20:00,70.88,71.31,70.86,71.0,37757.0,63.5838,63.9696,63.5659,63.6915,37757.0
2016-01-27 11:30:00,70.95,71.47,70.95,71.46,56810.0,63.6466,64.1131,63.6466,64.1041,56810.0
2016-01-27 11:40:00,71.42,71.49,71.13,71.17,48920.0,64.0682,64.131,63.8081,63.844,48920.0
2016-01-27 11:50:00,71.17,71.31,70.98,71.27,60813.0,63.844,63.9696,63.6735,63.9337,60813.0
2016-01-27 12:00:00,71.25,71.59,71.19,71.57,34401.0,63.9157,64.2207,63.8619,64.2028,34401.0
2016-01-27 12:10:00,71.56,71.59,71.44,71.51,57169.0,64.1938,64.2207,64.0862,64.149,57169.0
2016-01-27 12:20:00,71.52,71.61,71.16,71.28,25896.0,64.158,64.2387,63.835,63.9427,25896.0
2016-01-27 12:30:00,71.3,71.62,71.28,71.6,37991.0,63.9606,64.2477,63.9427,64.2297,37991.0
2016-01-27 12:40:00,71.61,71.79,71.52,71.75,26321.0,64.2387,64.4002,64.158,64.3643,26321.0
2016-01-27 12:50:00,71.72,71.75,71.58,71.71,15746.0,64.3374,64.3643,64.2118,64.3284,15746.0
2016-01-27 13:00:00,71.67,71.83,71.54,71.73,19742.0,64.2925,64.436,64.1759,64.3463,19742.0
2016-01-27 13:10:00,71.73,71.87,71.53,71.63,38917.0,64.3463,64.4719,64.1669,64.2566,38917.0
2016-01-27 13:20:00,71.63,71.71,71.43,71.46,34179.0,64.2566,64.3284,64.0772,64.1041,34179.0
2016-01-27 13:30:00,71.46,71.69,71.44,71.54,25705.0,64.1041,64.3105,64.0862,64.1759,25705.0
2016-01-27 13:40:00,71.51,71.51,71.29,71.34,46338.0,64.149,64.149,63.9516,63.9965,46338.0
2016-01-27 13:50:00,71.36,71.68,71.34,71.6,24487.0,64.0144,64.3015,63.9965,64.2297,24487.0
2016-01-27 14:00:00,71.64,71.84,70.99,71.0,72706.0,64.2656,64.445,63.6825,63.6915,72706.0
2016-01-27 14:10:00,70.88,71.08,70.7,71.08,46904.0,63.5838,63.7632,63.4224,63.7632,46904.0
2016-01-27 14:20:00,71.02,71.27,71.01,71.22,23885.0,63.7094,63.9337,63.7004,63.8888,23885.0
2016-01-27 14:30:00,71.19,71.23,70.65,70.66,37588.0,63.8619,63.8978,63.3775,63.3865,37588.0
2016-01-27 14:40:00,70.61,70.84,70.45,70.67,43784.0,63.3416,63.5479,63.1981,63.3954,43784.0
2016-01-27 14:50:00,70.66,70.78,70.4,70.62,38880.0,63.3865,63.4941,63.1532,63.3506,38880.0
2016-01-27 15:00:00,70.56,70.62,70.2,70.39,70681.0,63.2968,63.3506,62.9738,63.1443,70681.0
2016-01-27 15:10:00,70.37,70.4,70.07,70.23,74182.0,63.1263,63.1532,62.8572,63.0007,74182.0
2016-01-27 15:20:00,70.17,70.57,70.17,70.38,56279.0,62.9469,63.3057,62.9469,63.1353,56279.0
2016-01-27 15:30:00,70.38,70.77,70.37,70.54,67218.0,63.1353,63.4852,63.1263,63.2788,67218.0
2016-01-27 15:40:00,70.51,71.01,70.46,70.94,154574.0,63.2519,63.7004,63.2071,63.6377,154574.0
2016-01-27 15:50:00,70.96,70.96,70.53,70.67,156604.0,63.6556,63.6556,63.2699,63.3954,156604.0
2016-01-28 09:30:00,71.15,71.85,71.0,71.39,71415.0,63.826,64.454,63.6915,64.0413,71415.0
2016-01-28 09:40:00,71.27,71.38,70.88,71.12,49634.0,63.9337,64.0324,63.5838,63.7991,49634.0
2016-01-28 09:50:00,71.18,71.54,71.09,71.38,76275.0,63.8529,64.1759,63.7722,64.0324,76275.0
2016-01-28 10:00:00,71.35,71.41,70.5,70.77,66822.0,64.0055,64.0593,63.2429,63.4852,66822.0
2016-01-28 10:10:00,70.68,70.86,70.05,70.05,66570.0,63.4044,63.5659,62.8393,62.8393,66570.0
2016-01-28 10:20:00,70.03,70.14,69.72,69.75,76678.0,62.8213,62.92,62.5432,62.5701,76678.0
2016-01-28 10:30:00,69.78,69.85,69.39,69.48,83206.0,62.5971,62.6599,62.2472,62.3279,83206.0
2016-01-28 10:40:00,69.5,69.9,69.46,69.9,126409.0,62.3459,62.7047,62.31,62.7047,126409.0
2016-01-28 10:50:00,69.97,70.08,69.62,70.07,37487.0,62.7675,62.8662,62.4535,62.8572,37487.0
2016-01-28 11:00:00,70.05,70.32,69.84,70.21,68530.0,62.8393,63.0815,62.6509,62.9828,68530.0
2016-01-28 11:10:00,70.21,70.31,70.06,70.15,37454.0,62.9828,63.0725,62.8482,62.929,37454.0
2016-01-28 11:20:00,70.13,70.3,69.97,70.01,68735.0,62.911,63.0635,62.7675,62.8034,68735.0
2016-01-28 11:30:00,70.02,70.1,69.55,69.72,50066.0,62.8124,62.8841,62.3907,62.5432,50066.0
2016-01-28 11:40:00,69.74,69.8,69.43,69.71,57887.0,62.5612,62.615,62.2831,62.5343,57887.0
2016-01-28 11:50:00,69.7,69.94,69.67,69.68,46943.0,62.5253,62.7406,62.4984,62.5074,46943.0
2016-01-28 12:00:00,69.68,70.0,69.68,69.79,46061.0,62.5074,62.7944,62.5074,62.606,46061.0
2016-01-28 12:10:00,69.82,69.94,69.64,69.76,26536.0,62.6329,62.7406,62.4715,62.5791,26536.0
2016-01-28 12:20:00,69.77,70.02,69.77,69.99,26109.0,62.5881,62.8124,62.5881,62.7854,26109.0
2016-01-28 12:30:00,69.98,70.17,69.9,70.02,59935.0,62.7765,62.9469,62.7047,62.8124,59935.0
2016-01-28 12:40:00,70.06,70.21,69.94,70.13,43290.0,62.8482,62.9828,62.7406,62.911,43290.0
2016-01-28 12:50:00,70.09,70.15,69.86,69.93,19041.0,62.8752,62.929,62.6688,62.7316,19041.0
2016-01-28 13:00:00,69.93,69.98,69.68,69.78,39913.0,62.7316,62.7765,62.5074,62.5971,39913.0
2016-01-28 13:10:00,69.76,69.99,69.65,69.65,37496.0,62.5791,62.7854,62.4804,62.4804,37496.0
2016-01-28 13:20:00,69.66,69.7,69.4,69.7,51260.0,62.4894,62.5253,62.2562,62.5253,51260.0
2016-01-28 13:30:00,69.72,69.91,69.67,69.87,24736.0,62.5432,62.7137,62.4984,62.6778,24736.0
2016-01-28 13:40:00,69.86,69.97,69.67,69.9,60388.0,62.6688,62.7675,62.4984,62.7047,60388.0
2016-01-28 13:50:00,69.86,70.03,69.6,69.6,92276.0,62.6688,62.8213,62.4356,62.4356,92276.0
2016-01-28 14:00:00,69.62,69.99,69.6,69.65,37531.0,62.4535,62.7854,62.4356,62.4804,37531.0
2016-01-28 14:10:00,69.66,69.95,69.61,69.85,28495.0,62.4894,62.7496,62.4446,62.6599,28495.0
2016-01-28 14:20:00,69.86,70.22,69.76,70.19,65311.0,62.6688,62.9918,62.5791,62.9649,65311.0
2016-01-28 14:30:00,70.24,70.38,70.11,70.18,46266.0,63.0097,63.1353,62.8931,62.9559,46266.0
2016-01-28 14:40:00,70.18,70.36,70.08,70.14,20228.0,62.9559,63.1174,62.8662,62.92,20228.0
2016-01-28 14:50:00,70.14,70.2,69.98,70.1,35583.0,62.92,62.9738,62.7765,62.8841,35583.0
2016-01-28 15:00:00,70.1,70.2,70.01,70.17,24173.0,62.8841,62.9738,62.8034,62.9469,24173.0
2016-01-28 15:10:00,70.15,70.29,70.14,70.24,42400.0,62.929,63.0546,62.92,63.0097,42400.0
2016-01-28 15:20:00,70.24,70.47,70.2,70.34,30258.0,63.0097,63.216,62.9738,63.0994,30258.0
2016-01-28 15:30:00,70.3,70.57,70.26,70.41,47171.0,63.0635,63.3057,63.0277,63.1622,47171.0
2016-01-28 15:40:00,70.41,70.47,70.18,70.36,64481.0,63.1622,63.216,62.9559,63.1174,64481.0
2016-01-28 15:50:00,70.37,70.37,70.21,70.28,119723.0,63.1263,63.1263,62.9828,63.0456,119723.0
2016-01-29 09:30:00,71.54,71.57,70.75,70.75,138149.0,64.1759,64.2028,63.4672,63.4672,138149.0
2016-01-29 09:40:00,70.88,72.16,70.83,72.1,65723.0,63.5838,64.7321,63.539,64.6782,65723.0
2016-01-29 09:50:00,72.1,72.89,72.1,72.85,76454.0,64.6782,65.3869,64.6782,65.351,76454.0
2016-01-29 10:00:00,72.84,73.64,72.76,73.47,148779.0,65.3421,66.0597,65.2703,65.9072,148779.0
2016-01-29 10:10:00,73.44,73.99,73.2,73.5,107131.0,65.8803,66.3737,65.665,65.9341,107131.0
2016-01-29 10:20:00,73.62,73.83,73.54,73.6,50676.0,66.0418,66.2302,65.97,66.0238,50676.0
2016-01-29 10:30:00,73.59,74.05,73.56,73.73,123393.0,66.0149,66.4275,65.988,66.1405,123393.0
2016-01-29 10:40:00,73.75,74.29,73.74,73.74,99239.0,66.1584,66.6428,66.1494,66.1494,99239.0
2016-01-29 10:50:00,73.75,73.85,73.43,73.81,57639.0,66.1584,66.2481,65.8713,66.2122,57639.0
2016-01-29 11:00:00,73.82,74.03,73.8,73.84,109688.0,66.2212,66.4096,66.2033,66.2391,109688.0
2016-01-29 11:10:00,73.84,73.87,73.17,73.2,40583.0,66.2391,66.266,65.6381,65.665,40583.0
2016-01-29 11:20:00,73.23,73.6,73.23,73.59,46602.0,65.6919,66.0238,65.6919,66.0149,46602.0
2016-01-29 11:30:00,73.62,73.66,73.35,73.45,77517.0,66.0418,66.0777,65.7996,65.8893,77517.0
2016-01-29 11:40:00,73.46,73.62,73.35,73.5,55026.0,65.8983,66.0418,65.7996,65.9341,55026.0
2016-01-29 11:50:00,73.56,73.77,73.44,73.52,50575.0,65.988,66.1763,65.8803,65.9521,50575.0
2016-01-29 12:00:00,73.55,73.77,73.45,73.67,27745.0,65.979,66.1763,65.8893,66.0866,27745.0
2016-01-29 12:10:00,73.69,74.37,73.63,74.35,81117.0,66.1046,66.7146,66.0508,66.6966,81117.0
2016-01-29 12:20:00,74.38,74.38,74.07,74.14,63240.0,66.7236,66.7236,66.4455,66.5083,63240.0
2016-01-29 12:30:00,74.14,74.15,73.94,74.06,44777.0,66.5083,66.5172,66.3288,66.4365,44777.0
2016-01-29 12:40:00,74.06,74.07,73.8,73.92,40152.0,66.4365,66.4455,66.2033,66.3109,40152.0
2016-01-29 12:50:00,73.94,74.0,73.78,73.89,61348.0,66.3288,66.3827,66.1853,66.284,61348.0
2016-01-29 13:00:00,73.89,74.0,73.79,73.96,39885.0,66.284,66.3827,66.1943,66.3468,39885.0
2016-01-29 13:10:00,73.97,74.07,73.83,73.96,29932.0,66.3558,66.4455,66.2302,66.3468,29932.0
2016-01-29 13:20:00,73.97,74.24,73.97,74.16,91899.0,66.3558,66.598,66.3558,66.5262,91899.0
2016-01-29 13:30:00,74.18,74.2,73.76,73.87,24364.0,66.5441,66.5621,66.1674,66.266,24364.0
2016-01-29 13:40:00,73.9,74.13,73.9,74.07,21439.0,66.293,66.4993,66.293,66.4455,21439.0
2016-01-29 13:50:00,74.07,74.1,73.87,73.97,53781.0,66.4455,66.4724,66.266,66.3558,53781.0
2016-01-29 14:00:00,73.95,73.96,73.77,73.78,44144.0,66.3378,66.3468,66.1763,66.1853,44144.0
2016-01-29 14:10:00,73.8,74.01,73.75,73.96,99706.0,66.2033,66.3916,66.1584,66.3468,99706.0
2016-01-29 14:20:00,73.93,74.22,73.91,74.22,51647.0,66.3199,66.58,66.3019,66.58,51647.0
2016-01-29 14:30:00,74.22,74.22,73.95,74.2,48978.0,66.58,66.58,66.3378,66.5621,48978.0
2016-01-29 14:40:00,74.22,74.25,74.0,74.25,41391.0,66.58,66.6069,66.3827,66.6069,41391.0
2016-01-29 14:50:00,74.26,74.3,73.79,73.99,54923.0,66.6159,66.6518,66.1943,66.3737,54923.0
2016-01-29 15:00:00,74.0,74.2,73.79,74.2,58366.0,66.3827,66.5621,66.1943,66.5621,58366.0
2016-01-29 15:10:00,74.16,74.33,74.12,74.18,77560.0,66.5262,66.6787,66.4903,66.5441,77560.0
2016-01-29 15:20:00,74.19,74.61,74.18,74.58,66556.0,66.5531,66.9299,66.5441,66.903,66556.0
2016-01-29 15:30:00,74.58,74.71,74.48,74.51,76069.0,66.903,67.0196,66.8133,66.8402,76069.0
2016-01-29 15:40:00,74.51,74.71,74.43,74.61,110810.0,66.8402,67.0196,66.7684,66.9299,110810.0
2016-01-29 15:50:00,74.61,74.79,74.56,74.79,274997.0,66.9299,67.0913,66.885,67.0913,274997.0
2016-02-01 09:30:00,73.94,74.77,73.72,74.76,157398.0,66.3288,67.0734,66.1315,67.0644,157398.0
2016-02-01 09:40:00,74.71,74.92,74.04,74.25,45967.0,67.0196,67.208,66.4186,66.6069,45967.0
2016-02-01 09:50:00,74.28,75.09,74.25,74.73,72675.0,66.6338,67.3605,66.6069,67.0375,72675.0
2016-02-01 10:00:00,74.66,75.43,74.49,75.42,68586.0,66.9747,67.6655,66.8222,67.6565,68586.0
2016-02-01 10:10:00,75.41,75.73,75.21,75.21,85288.0,67.6475,67.9346,67.4681,67.4681,85288.0
2016-02-01 10:20:00,75.24,75.81,75.18,75.58,72547.0,67.495,68.0064,67.4412,67.8,72547.0
2016-02-01 10:30:00,75.56,75.79,75.35,75.75,44944.0,67.7821,67.9884,67.5937,67.9525,44944.0
2016-02-01 10:40:00,75.8,76.28,75.78,76.13,81324.0,67.9974,68.428,67.9794,68.2934,81324.0
2016-02-01 10:50:00,76.11,76.34,75.77,76.27,46432.0,68.2755,68.4818,67.9705,68.419,46432.0
2016-02-01 11:00:00,76.27,76.29,75.91,76.03,39875.0,68.419,68.4369,68.0961,68.2037,39875.0
2016-02-01 11:10:00,76.01,76.07,75.47,75.84,60892.0,68.1858,68.2396,67.7014,68.0333,60892.0
2016-02-01 11:20:00,75.81,76.18,75.65,76.18,66332.0,68.0064,68.3383,67.8628,68.3383,66332.0
2016-02-01 11:30:00,76.19,76.3,75.68,75.89,62614.0,68.3472,68.4459,67.8897,68.0781,62614.0
2016-02-01 11:40:00,75.9,76.0,75.65,75.93,49440.0,68.0871,68.1768,67.8628,68.114,49440.0
2016-02-01 11:50:00,75.92,76.12,75.77,75.98,70371.0,68.105,68.2844,67.9705,68.1589,70371.0
2016-02-01 12:00:00,75.95,76.11,75.79,75.94,51614.0,68.1319,68.2755,67.9884,68.123,51614.0
2016-02-01 12:10:00,75.92,76.18,75.89,76.09,52448.0,68.105,68.3383,68.0781,68.2575,52448.0
2016-02-01 12:20:00,76.09,76.13,75.94,75.97,54269.0,68.2575,68.2934,68.123,68.1499,54269.0
2016-02-01 12:30:00,76.0,76.17,75.86,76.07,48533.0,68.1768,68.3293,68.0512,68.2396,48533.0
2016-02-01 12:40:00,76.06,76.2,75.88,76.2,43378.0,68.2306,68.3562,68.0691,68.3562,43378.0
2016-02-01 12:50:00,76.19,76.23,75.96,76.12,74294.0,68.3472,68.3831,68.1409,68.2844,74294.0
2016-02-01 13:00:00,76.11,76.47,76.06,76.09,35685.0,68.2755,68.5984,68.2306,68.2575,35685.0
2016-02-01 13:10:00,76.08,76.33,76.03,76.33,38800.0,68.2486,68.4728,68.2037,68.4728,38800.0
2016-02-01 13:20:00,76.36,76.49,76.18,76.35,40745.0,68.4997,68.6164,68.3383,68.4908,40745.0
2016-02-01 13:30:00,76.36,76.6,76.22,76.43,56161.0,68.4997,68.715,68.3741,68.5625,56161.0
2016-02-01 13:40:00,76.45,76.73,76.31,76.71,47192.0,68.5805,68.8316,68.4549,68.8137,47192.0
2016-02-01 13:50:00,76.71,76.8,76.48,76.62,43814.0,68.8137,68.8944,68.6074,68.733,43814.0
2016-02-01 14:00:00,76.61,76.63,76.4,76.48,40701.0,68.724,68.7419,68.5356,68.6074,40701.0
2016-02-01 14:10:00,76.46,76.52,76.3,76.48,100113.0,68.5894,68.6433,68.4459,68.6074,100113.0
2016-02-01 14:20:00,76.46,76.59,76.42,76.59,57488.0,68.5894,68.7061,68.5536,68.7061,57488.0
2016-02-01 14:30:00,76.58,76.73,76.36,76.54,45220.0,68.6971,68.8316,68.4997,68.6612,45220.0
2016-02-01 14:40:00,76.55,76.61,76.16,76.25,36327.0,68.6702,68.724,68.3203,68.4011,36327.0
2016-02-01 14:50:00,76.25,76.46,76.15,76.45,42710.0,68.4011,68.5894,68.3114,68.5805,42710.0
2016-02-01 15:00:00,76.45,76.61,76.38,76.55,66752.0,68.5805,68.724,68.5177,68.6702,66752.0
2016-02-01 15:10:00,76.6,76.9,76.48,76.86,60494.0,68.715,68.9842,68.6074,68.9483,60494.0
2016-02-01 15:20:00,76.85,76.94,76.71,76.74,74976.0,68.9393,69.02,68.8137,68.8406,74976.0
2016-02-01 15:30:00,76.74,76.75,76.51,76.55,107018.0,68.8406,68.8496,68.6343,68.6702,107018.0
2016-02-01 15:40:00,76.56,76.72,76.39,76.45,108352.0,68.6791,68.8227,68.5266,68.5805,108352.0
2016-02-01 15:50:00,76.43,76.53,76.24,76.37,165942.0,68.5625,68.6522,68.3921,68.5087,165942.0
2016-02-02 09:30:00,75.17,75.53,74.23,74.51,203407.0,67.4322,67.7552,66.589,66.8402,203407.0
2016-02-02 09:40:00,74.51,74.51,73.97,74.06,148656.0,66.8402,66.8402,66.3558,66.4365,148656.0
2016-02-02 09:50:00,74.05,74.29,74.01,74.05,67884.0,66.4275,66.6428,66.3916,66.4275,67884.0
2016-02-02 10:00:00,74.07,74.92,74.06,74.69,52499.0,66.4455,67.208,66.4365,67.0016,52499.0
2016-02-02 10:10:00,74.76,74.83,74.58,74.76,51446.0,67.0644,67.1272,66.903,67.0644,51446.0
2016-02-02 10:20:00,74.76,74.89,74.43,74.45,53378.0,67.0644,67.1811,66.7684,66.7863,53378.0
2016-02-02 10:30:00,74.43,74.74,74.38,74.72,40446.0,66.7684,67.0465,66.7236,67.0286,40446.0
2016-02-02 10:40:00,74.73,74.73,74.31,74.53,49229.0,67.0375,67.0375,66.6608,66.8581,49229.0
2016-02-02 10:50:00,74.51,74.65,74.11,74.24,85864.0,66.8402,66.9658,66.4813,66.598,85864.0
2016-02-02 11:00:00,74.26,74.48,73.82,74.32,101894.0,66.6159,66.8133,66.2212,66.6697,101894.0
2016-02-02 11:10:00,74.35,74.37,74.02,74.29,123141.0,66.6966,66.7146,66.4006,66.6428,123141.0
2016-02-02 11:20:00,74.31,74.73,74.15,74.57,68848.0,66.6608,67.0375,66.5172,66.894,68848.0
2016-02-02 11:30:00,74.57,74.71,74.46,74.71,42887.0,66.894,67.0196,66.7953,67.0196,42887.0
2016-02-02 11:40:00,74.71,74.82,74.26,74.26,39704.0,67.0196,67.1183,66.6159,66.6159,39704.0
2016-02-02 11:50:00,74.25,74.25,73.88,73.88,51310.0,66.6069,66.6069,66.275,66.275,51310.0
2016-02-02 12:00:00,73.86,73.94,73.72,73.81,22897.0,66.2571,66.3288,66.1315,66.2122,22897.0
2016-02-02 12:10:00,73.77,73.78,73.22,73.26,58281.0,66.1763,66.1853,65.683,65.7188,58281.0
2016-02-02 12:20:00,73.24,73.36,73.15,73.22,38231.0,65.7009,65.8085,65.6202,65.683,38231.0
2016-02-02 12:30:00,73.22,73.62,72.97,73.56,79221.0,65.683,66.0418,65.4587,65.988,79221.0
2016-02-02 12:40:00,73.55,73.87,73.52,73.81,62797.0,65.979,66.266,65.9521,66.2122,62797.0
2016-02-02 12:50:00,73.82,73.84,73.42,73.51,52610.0,66.2212,66.2391,65.8624,65.9431,52610.0
2016-02-02 13:00:00,73.51,73.51,73.19,73.23,47136.0,65.9431,65.9431,65.656,65.6919,47136.0
2016-02-02 13:10:00,73.24,73.3,73.02,73.24,48390.0,65.7009,65.7547,65.5035,65.7009,48390.0
2016-02-02 13:20:00,73.22,73.38,73.06,73.38,57475.0,65.683,65.8265,65.5394,65.8265,57475.0
2016-02-02 13:30:00,73.39,73.43,73.23,73.41,46726.0,65.8355,65.8713,65.6919,65.8534,46726.0
2016-02-02 13:40:00,73.43,73.56,73.34,73.36,37561.0,65.8713,65.988,65.7906,65.8085,37561.0
2016-02-02 13:50:00,73.38,73.45,72.95,73.03,68442.0,65.8265,65.8893,65.4408,65.5125,68442.0
2016-02-02 14:00:00,73.04,73.12,72.86,72.91,47895.0,65.5215,65.5933,65.36,65.4049,47895.0
2016-02-02 14:10:00,72.88,72.88,72.62,72.65,69663.0,65.378,65.378,65.1447,65.1716,69663.0
2016-02-02 14:20:00,72.66,72.77,72.34,72.34,87982.0,65.1806,65.2793,64.8935,64.8935,87982.0
2016-02-02 14:30:00,72.36,72.72,72.32,72.64,158367.0,64.9115,65.2344,64.8756,65.1627,158367.0
2016-02-02 14:40:00,72.65,73.01,72.63,72.8,68046.0,65.1716,65.4946,65.1537,65.3062,68046.0
2016-02-02 14:50:00,72.79,73.02,72.68,72.83,91678.0,65.2972,65.5035,65.1985,65.3331,91678.0
2016-02-02 15:00:00,72.82,72.87,72.46,72.46,98552.0,65.3241,65.369,65.0012,65.0012,98552.0
2016-02-02 15:10:00,72.46,72.78,72.43,72.67,96039.0,65.0012,65.2883,64.9743,65.1896,96039.0
2016-02-02 15:20:00,72.66,72.72,72.53,72.67,87888.0,65.1806,65.2344,65.064,65.1896,87888.0
2016-02-02 15:30:00,72.67,72.96,72.64,72.75,107600.0,65.1896,65.4497,65.1627,65.2613,107600.0
2016-02-02 15:40:00,72.77,72.91,72.73,72.85,135425.0,65.2793,65.4049,65.2434,65.351,135425.0
2016-02-02 15:50:00,72.83,73.0,72.73,72.9,226369.0,65.3331,65.4856,65.2434,65.3959,226369.0
2016-02-03 09:30:00,73.53,73.76,73.06,73.55,137821.0,65.961,66.1674,65.5394,65.979,137821.0
2016-02-03 09:40:00,73.6,73.7,73.13,73.34,113836.0,66.0238,66.1135,65.6022,65.7906,113836.0
2016-02-03 09:50:00,73.34,73.4,72.65,72.7,66797.0,65.7906,65.8444,65.1716,65.2165,66797.0
2016-02-03 10:00:00,72.68,72.68,71.86,72.14,148241.0,65.1985,65.1985,64.463,64.7141,148241.0
2016-02-03 10:10:00,72.15,72.18,70.57,70.59,115542.0,64.7231,64.75,63.3057,63.3237,115542.0
2016-02-03 10:20:00,70.64,71.09,69.67,69.67,148670.0,63.3685,63.7722,62.4984,62.4984,148670.0
2016-02-03 10:30:00,69.6,69.78,69.24,69.67,212865.0,62.4356,62.5971,62.1126,62.4984,212865.0
2016-02-03 10:40:00,69.68,70.16,69.56,69.9,158252.0,62.5074,62.9379,62.3997,62.7047,158252.0
2016-02-03 10:50:00,69.9,70.2,69.68,70.13,113312.0,62.7047,62.9738,62.5074,62.911,113312.0
2016-02-03 11:00:00,70.13,70.13,69.67,70.1,143398.0,62.911,62.911,62.4984,62.8841,143398.0
2016-02-03 11:10:00,70.08,70.15,69.68,70.12,112825.0,62.8662,62.929,62.5074,62.9021,112825.0
2016-02-03 11:20:00,70.08,70.54,69.87,70.45,197980.0,62.8662,63.2788,62.6778,63.1981,197980.0
2016-02-03 11:30:00,70.45,70.59,69.87,70.04,126072.0,63.1981,63.3237,62.6778,62.8303,126072.0
2016-02-03 11:40:00,70.04,70.73,69.9,70.66,140822.0,62.8303,63.4493,62.7047,63.3865,140822.0
2016-02-03 11:50:00,70.66,70.87,70.35,70.79,122574.0,63.3865,63.5749,63.1084,63.5031,122574.0
2016-02-03 12:00:00,70.84,71.61,70.81,71.38,72230.0,63.5479,64.2387,63.521,64.0324,72230.0
2016-02-03 12:10:00,71.38,71.57,70.87,71.51,108989.0,64.0324,64.2028,63.5749,64.149,108989.0
2016-02-03 12:20:00,71.49,71.59,71.33,71.51,88478.0,64.131,64.2207,63.9875,64.149,88478.0
2016-02-03 12:30:00,71.54,71.58,71.07,71.41,78217.0,64.1759,64.2118,63.7543,64.0593,78217.0
2016-02-03 12:40:00,71.39,71.51,70.94,71.21,78520.0,64.0413,64.149,63.6377,63.8799,78520.0
2016-02-03 12:50:00,71.23,71.28,70.88,71.2,88100.0,63.8978,63.9427,63.5838,63.8709,88100.0
2016-02-03 13:00:00,71.21,71.55,71.03,71.37,99819.0,63.8799,64.1849,63.7184,64.0234,99819.0
2016-02-03 13:10:00,71.37,71.54,71.08,71.27,49662.0,64.0234,64.1759,63.7632,63.9337,49662.0
2016-02-03 13:20:00,71.31,71.53,71.23,71.23,46174.0,63.9696,64.1669,63.8978,63.8978,46174.0
2016-02-03 13:30:00,71.26,71.48,70.97,70.97,59968.0,63.9247,64.1221,63.6646,63.6646,59968.0
2016-02-03 13:40:00,70.98,70.99,70.6,70.69,68162.0,63.6735,63.6825,63.3327,63.4134,68162.0
2016-02-03 13:50:00,70.69,70.82,70.46,70.52,47611.0,63.4134,63.53,63.2071,63.2609,47611.0
2016-02-03 14:00:00,70.54,71.17,70.47,71.1,140626.0,63.2788,63.844,63.216,63.7812,140626.0
2016-02-03 14:10:00,71.14,71.51,71.03,71.04,45399.0,63.8171,64.149,63.7184,63.7274,45399.0
2016-02-03 14:20:00,71.07,72.0,70.96,71.86,91576.0,63.7543,64.5885,63.6556,64.463,91576.0
2016-02-03 14:30:00,71.8,71.94,71.18,71.31,106605.0,64.4091,64.5347,63.8529,63.9696,106605.0
2016-02-03 14:40:00,71.3,71.34,70.87,70.9,183823.0,63.9606,63.9965,63.5749,63.6018,183823.0
2016-02-03 14:50:00,70.92,71.07,70.53,71.07,144582.0,63.6197,63.7543,63.2699,63.7543,144582.0
2016-02-03 15:00:00,71.08,71.26,70.86,71.24,145333.0,63.7632,63.9247,63.5659,63.9068,145333.0
2016-02-03 15:10:00,71.25,71.53,70.95,71.02,132362.0,63.9157,64.1669,63.6466,63.7094,132362.0
2016-02-03 15:20:00,71.0,71.17,70.64,70.87,139536.0,63.6915,63.844,63.3685,63.5749,139536.0
2016-02-03 15:30:00,70.88,71.3,70.78,70.88,170074.0,63.5838,63.9606,63.4941,63.5838,170074.0
2016-02-03 15:40:00,70.88,71.04,70.76,70.9,228122.0,63.5838,63.7274,63.4762,63.6018,228122.0
2016-02-03 15:50:00,70.9,71.59,70.46,70.6,422451.0,63.6018,64.2207,63.2071,63.3327,422451.0
2016-02-04 09:30:00,74.21,74.35,72.8,73.27,607140.0,66.5711,66.6966,65.3062,65.7278,607140.0
2016-02-04 09:40:00,73.34,74.34,72.87,73.23,554335.0,65.7906,66.6877,65.369,65.6919,554335.0
2016-02-04 09:50:00,73.23,73.39,71.79,72.7,440609.0,65.6919,65.8355,64.4002,65.2165,440609.0
2016-02-04 10:00:00,72.7,74.0,72.68,73.95,281152.0,65.2165,66.3827,65.1985,66.3378,281152.0
2016-02-04 10:10:00,73.96,75.17,73.86,75.14,317971.0,66.3468,67.4322,66.2571,67.4053,317971.0
2016-02-04 10:20:00,75.17,75.5,74.2,74.61,212230.0,67.4322,67.7283,66.5621,66.9299,212230.0
2016-02-04 10:30:00,74.61,75.69,74.57,75.29,302641.0,66.9299,67.8987,66.894,67.5399,302641.0
2016-02-04 10:40:00,75.27,75.34,74.39,75.19,143428.0,67.5219,67.5847,66.7325,67.4502,143428.0
2016-02-04 10:50:00,75.19,75.5,74.92,75.44,181653.0,67.4502,67.7283,67.208,67.6744,181653.0
2016-02-04 11:00:00,75.44,75.5,75.04,75.15,155227.0,67.6744,67.7283,67.3156,67.4143,155227.0
2016-02-04 11:10:00,75.14,75.25,74.22,74.3,202253.0,67.4053,67.504,66.58,66.6518,202253.0
2016-02-04 11:20:00,74.27,74.87,74.27,74.79,118531.0,66.6249,67.1631,66.6249,67.0913,118531.0
2016-02-04 11:30:00,74.77,74.83,74.32,74.77,139755.0,67.0734,67.1272,66.6697,67.0734,139755.0
2016-02-04 11:40:00,74.8,74.91,74.23,74.25,119947.0,67.1003,67.199,66.589,66.6069,119947.0
2016-02-04 11:50:00,74.29,74.61,74.22,74.38,86546.0,66.6428,66.9299,66.58,66.7236,86546.0
2016-02-04 12:00:00,74.36,74.8,74.23,74.72,110600.0,66.7056,67.1003,66.589,67.0286,110600.0
2016-02-04 12:10:00,74.75,74.87,74.44,74.74,81458.0,67.0555,67.1631,66.7774,67.0465,81458.0
2016-02-04 12:20:00,74.75,75.34,74.68,75.09,126349.0,67.0555,67.5847,66.9927,67.3605,126349.0
2016-02-04 12:30:00,75.08,75.15,74.72,74.9,113329.0,67.3515,67.4143,67.0286,67.19,113329.0
2016-02-04 12:40:00,74.93,75.25,74.87,74.95,125554.0,67.2169,67.504,67.1631,67.2349,125554.0
2016-02-04 12:50:00,75.0,75.13,74.89,74.94,100049.0,67.2797,67.3963,67.1811,67.2259,100049.0
2016-02-04 13:00:00,74.96,75.25,74.91,75.2,83449.0,67.2438,67.504,67.199,67.4591,83449.0
2016-02-04 13:10:00,75.21,75.57,75.19,75.27,116503.0,67.4681,67.7911,67.4502,67.5219,116503.0
2016-02-04 13:20:00,75.25,75.5,75.19,75.47,72997.0,67.504,67.7283,67.4502,67.7014,72997.0
2016-02-04 13:30:00,75.46,75.56,75.06,75.14,99481.0,67.6924,67.7821,67.3336,67.4053,99481.0
2016-02-04 13:40:00,75.16,75.36,74.98,75.01,122560.0,67.4233,67.6027,67.2618,67.2887,122560.0
2016-02-04 13:50:00,75.0,75.23,75.0,75.19,166363.0,67.2797,67.4861,67.2797,67.4502,166363.0
2016-02-04 14:00:00,75.22,75.46,75.1,75.42,139938.0,67.4771,67.6924,67.3694,67.6565,139938.0
2016-02-04 14:10:00,75.4,76.28,75.38,76.09,185224.0,67.6386,68.428,67.6206,68.2575,185224.0
2016-02-04 14:20:00,76.08,76.48,75.93,76.27,156854.0,68.2486,68.6074,68.114,68.419,156854.0
2016-02-04 14:30:00,76.25,76.53,75.96,76.07,169653.0,68.4011,68.6522,68.1409,68.2396,169653.0
2016-02-04 14:40:00,76.08,76.18,76.01,76.03,376635.0,68.2486,68.3383,68.1858,68.2037,376635.0
2016-02-04 14:50:00,76.02,76.41,75.84,76.38,280354.0,68.1947,68.5446,68.0333,68.5177,280354.0
2016-02-04 15:00:00,76.37,76.51,76.07,76.17,308892.0,68.5087,68.6343,68.2396,68.3293,308892.0
2016-02-04 15:10:00,76.17,76.29,76.12,76.18,270477.0,68.3293,68.4369,68.2844,68.3383,270477.0
2016-02-04 15:20:00,76.16,76.35,76.06,76.35,338071.0,68.3203,68.4908,68.2306,68.4908,338071.0
2016-02-04 15:30:00,76.34,76.61,76.17,76.34,407485.0,68.4818,68.724,68.3293,68.4818,407485.0
2016-02-04 15:40:00,76.3,77.0,76.29,76.63,589007.0,68.4459,69.0739,68.4369,68.7419,589007.0
2016-02-04 15:50:00,76.63,76.83,76.15,76.3,503912.0,68.7419,68.9214,68.3114,68.4459,503912.0
2016-02-05 09:30:00,75.46,76.49,74.71,76.35,314937.0,67.6924,68.6164,67.0196,68.4908,314937.0
2016-02-05 09:40:00,76.34,76.41,75.21,75.44,118869.0,68.4818,68.5446,67.4681,67.6744,118869.0
2016-02-05 09:50:00,75.45,75.48,74.58,74.6,81669.0,67.6834,67.7103,66.903,66.9209,81669.0
2016-02-05 10:00:00,74.6,75.28,74.16,74.16,128394.0,66.9209,67.5309,66.5262,66.5262,128394.0
2016-02-05 10:10:00,74.2,74.52,74.0,74.05,115366.0,66.5621,66.8491,66.3827,66.4275,115366.0
2016-02-05 10:20:00,74.05,74.45,73.51,73.51,75366.0,66.4275,66.7863,65.9431,65.9431,75366.0
2016-02-05 10:30:00,73.47,74.33,73.24,73.74,78630.0,65.9072,66.6787,65.7009,66.1494,78630.0
2016-02-05 10:40:00,73.74,74.39,73.7,73.76,53560.0,66.1494,66.7325,66.1135,66.1674,53560.0
2016-02-05 10:50:00,73.77,73.77,73.09,73.17,111974.0,66.1763,66.1763,65.5663,65.6381,111974.0
2016-02-05 11:00:00,73.2,73.22,72.32,72.56,103800.0,65.665,65.683,64.8756,65.0909,103800.0
2016-02-05 11:10:00,72.56,72.95,72.26,72.59,126476.0,65.0909,65.4408,64.8218,65.1178,126476.0
2016-02-05 11:20:00,72.6,72.8,72.42,72.63,162076.0,65.1268,65.3062,64.9653,65.1537,162076.0
2016-02-05 11:30:00,72.62,73.16,72.61,72.97,101103.0,65.1447,65.6291,65.1358,65.4587,101103.0
2016-02-05 11:40:00,72.97,73.07,72.4,72.68,52459.0,65.4587,65.5484,64.9474,65.1985,52459.0
2016-02-05 11:50:00,72.68,74.0,72.67,73.96,106894.0,65.1985,66.3827,65.1896,66.3468,106894.0
2016-02-05 12:00:00,73.98,74.27,73.34,73.45,90063.0,66.3647,66.6249,65.7906,65.8893,90063.0
2016-02-05 12:10:00,73.48,73.72,73.33,73.68,58485.0,65.9162,66.1315,65.7816,66.0956,58485.0
2016-02-05 12:20:00,73.66,73.88,73.5,73.56,61770.0,66.0777,66.275,65.9341,65.988,61770.0
2016-02-05 12:30:00,73.58,73.91,73.41,73.82,47347.0,66.0059,66.3019,65.8534,66.2212,47347.0
2016-02-05 12:40:00,73.83,73.9,73.42,73.63,58047.0,66.2302,66.293,65.8624,66.0508,58047.0
2016-02-05 12:50:00,73.6,73.63,73.08,73.39,32781.0,66.0238,66.0508,65.5574,65.8355,32781.0
2016-02-05 13:00:00,73.39,73.48,73.18,73.38,58548.0,65.8355,65.9162,65.6471,65.8265,58548.0
2016-02-05 13:10:00,73.37,73.51,73.08,73.18,29129.0,65.8175,65.9431,65.5574,65.6471,29129.0
2016-02-05 13:20:00,73.16,73.39,73.04,73.19,26374.0,65.6291,65.8355,65.5215,65.656,26374.0
2016-02-05 13:30:00,73.17,73.24,72.9,72.92,36576.0,65.6381,65.7009,65.3959,65.4138,36576.0
2016-02-05 13:40:00,72.94,73.04,72.54,72.65,69467.0,65.4318,65.5215,65.073,65.1716,69467.0
2016-02-05 13:50:00,72.66,72.92,72.45,72.7,55152.0,65.1806,65.4138,64.9922,65.2165,55152.0
2016-02-05 14:00:00,72.72,72.78,72.34,72.46,43942.0,65.2344,65.2883,64.8935,65.0012,43942.0
2016-02-05 14:10:00,72.44,72.44,71.96,71.99,107460.0,64.9832,64.9832,64.5527,64.5796,107460.0
2016-02-05 14:20:00,71.97,72.01,71.7,71.7,98542.0,64.5616,64.5975,64.3194,64.3194,98542.0
2016-02-05 14:30:00,71.69,71.95,71.69,71.87,59517.0,64.3105,64.5437,64.3105,64.4719,59517.0
2016-02-05 14:40:00,71.86,71.86,71.49,71.61,86612.0,64.463,64.463,64.131,64.2387,86612.0
2016-02-05 14:50:00,71.6,71.61,71.32,71.46,65561.0,64.2297,64.2387,63.9785,64.1041,65561.0
2016-02-05 15:00:00,71.45,71.45,70.87,71.1,119939.0,64.0952,64.0952,63.5749,63.7812,119939.0
2016-02-05 15:10:00,71.1,71.43,70.96,71.41,91221.0,63.7812,64.0772,63.6556,64.0593,91221.0
2016-02-05 15:20:00,71.42,71.42,70.92,70.93,124622.0,64.0682,64.0682,63.6197,63.6287,124622.0
2016-02-05 15:30:00,70.93,71.29,70.93,71.02,152188.0,63.6287,63.9516,63.6287,63.7094,152188.0
2016-02-05 15:40:00,71.03,71.07,70.78,70.82,193973.0,63.7184,63.7543,63.4941,63.53,193973.0
2016-02-05 15:50:00,70.79,70.8,70.37,70.7,390220.0,63.5031,63.5121,63.1263,63.4224,390220.0
2016-02-08 09:30:00,69.07,69.39,67.18,67.42,267552.0,61.9601,62.2472,60.2647,60.48,267552.0
2016-02-08 09:40:00,67.38,67.8,67.0,67.24,372247.0,60.4441,60.8209,60.1032,60.3185,372247.0
2016-02-08 09:50:00,67.27,67.43,66.12,66.41,429274.0,60.3454,60.489,59.3138,59.574,429274.0
2016-02-08 10:00:00,66.37,67.0,65.53,65.58,336339.0,59.5381,60.1032,58.7845,58.8294,336339.0
2016-02-08 10:10:00,65.56,66.31,65.38,65.54,297017.0,58.8115,59.4843,58.65,58.7935,297017.0
2016-02-08 10:20:00,65.55,66.31,65.44,65.76,157189.0,58.8025,59.4843,58.7038,58.9909,157189.0
2016-02-08 10:30:00,65.75,66.21,65.64,65.79,292836.0,58.9819,59.3945,58.8832,59.0178,292836.0
2016-02-08 10:40:00,65.83,66.13,65.52,65.63,173758.0,59.0537,59.3228,58.7756,58.8742,173758.0
2016-02-08 10:50:00,65.61,65.86,65.02,65.02,192894.0,58.8563,59.0806,58.327,58.327,192894.0
2016-02-08 11:00:00,65.04,65.4,64.28,64.67,235081.0,58.345,58.6679,57.6632,58.0131,235081.0
2016-02-08 11:10:00,64.65,64.74,63.96,64.56,309185.0,57.9951,58.0759,57.3762,57.9144,309185.0
2016-02-08 11:20:00,64.53,64.56,64.15,64.56,204003.0,57.8875,57.9144,57.5466,57.9144,204003.0
2016-02-08 11:30:00,64.53,64.54,63.63,63.76,258519.0,57.8875,57.8965,57.0801,57.1967,258519.0
2016-02-08 11:40:00,63.76,64.38,63.75,63.75,239423.0,57.1967,57.7529,57.1878,57.1878,239423.0
2016-02-08 11:50:00,63.75,63.78,63.27,63.41,346229.0,57.1878,57.2147,56.7572,56.8828,346229.0
2016-02-08 12:00:00,63.42,64.23,63.42,63.84,165691.0,56.8917,57.6184,56.8917,57.2685,165691.0
2016-02-08 12:10:00,63.83,64.24,63.58,64.19,161540.0,57.2595,57.6273,57.0353,57.5825,161540.0
2016-02-08 12:20:00,64.18,64.34,63.96,64.17,120338.0,57.5735,57.717,57.3762,57.5645,120338.0
2016-02-08 12:30:00,64.14,64.59,64.14,64.45,136153.0,57.5376,57.9413,57.5376,57.8157,136153.0
2016-02-08 12:40:00,64.42,64.46,63.67,63.76,157437.0,57.7888,57.8247,57.116,57.1967,157437.0
2016-02-08 12:50:00,63.76,63.84,63.33,63.38,144081.0,57.1967,57.2685,56.811,56.8559,144081.0
2016-02-08 13:00:00,63.37,63.99,63.35,63.97,122610.0,56.8469,57.4031,56.8289,57.3851,122610.0
2016-02-08 13:10:00,63.97,64.02,63.67,63.97,98419.0,57.3851,57.43,57.116,57.3851,98419.0
2016-02-08 13:20:00,63.97,64.0,63.02,63.12,172537.0,57.3851,57.412,56.5329,56.6226,172537.0
2016-02-08 13:30:00,63.14,63.29,62.71,62.8,192693.0,56.6406,56.7751,56.2548,56.3356,192693.0
2016-02-08 13:40:00,62.79,62.85,62.42,62.81,190977.0,56.3266,56.3804,55.9947,56.3445,190977.0
2016-02-08 13:50:00,62.79,62.9,62.64,62.74,120583.0,56.3266,56.4253,56.192,56.2817,120583.0
2016-02-08 14:00:00,62.74,63.09,62.66,63.07,103579.0,56.2817,56.5957,56.21,56.5778,103579.0
2016-02-08 14:10:00,63.08,63.22,62.87,62.87,118986.0,56.5867,56.7123,56.3984,56.3984,118986.0
2016-02-08 14:20:00,62.85,63.2,62.81,63.01,161694.0,56.3804,56.6944,56.3445,56.5239,161694.0
2016-02-08 14:30:00,63.01,63.44,63.0,63.43,168214.0,56.5239,56.9097,56.515,56.9007,168214.0
2016-02-08 14:40:00,63.44,64.0,63.43,63.85,261094.0,56.9097,57.412,56.9007,57.2775,261094.0
2016-02-08 14:50:00,63.84,64.27,63.64,64.27,216684.0,57.2685,57.6542,57.0891,57.6542,216684.0
2016-02-08 15:00:00,64.27,64.3,63.91,64.17,253319.0,57.6542,57.6812,57.3313,57.5645,253319.0
2016-02-08 15:10:00,64.17,64.7,64.12,64.64,322287.0,57.5645,58.04,57.5197,57.9862,322287.0
2016-02-08 15:20:00,64.64,64.97,64.06,64.16,406475.0,57.9862,58.2822,57.4659,57.5556,406475.0
2016-02-08 15:30:00,64.15,64.52,64.13,64.35,367472.0,57.5466,57.8785,57.5287,57.726,367472.0
2016-02-08 15:40:00,64.36,64.69,64.32,64.59,385405.0,57.735,58.031,57.6991,57.9413,385405.0
2016-02-08 15:50:00,64.59,64.71,63.75,64.0,547100.0,57.9413,58.049,57.1878,57.412,547100.0
2016-02-09 09:30:00,61.66,63.89,61.61,63.89,235021.0,55.3129,57.3134,55.2681,57.3134,235021.0
2016-02-09 09:40:00,63.87,66.2,63.69,65.78,296986.0,57.2954,59.3856,57.1339,59.0088,296986.0
2016-02-09 09:50:00,65.77,66.44,65.55,65.61,264121.0,58.9998,59.6009,58.8025,58.8563,264121.0
2016-02-09 10:00:00,65.6,66.85,65.6,66.75,191754.0,58.8473,59.9687,58.8473,59.879,191754.0
2016-02-09 10:10:00,66.64,66.72,65.59,65.99,140309.0,59.7803,59.852,58.8384,59.1972,140309.0
2016-02-09 10:20:00,66.0,66.64,65.65,65.83,190681.0,59.2062,59.7803,58.8922,59.0537,190681.0
2016-02-09 10:30:00,65.8,66.12,65.56,65.71,118897.0,59.0268,59.3138,58.8115,58.946,118897.0
2016-02-09 10:40:00,65.69,65.93,65.09,65.65,107055.0,58.9281,59.1434,58.3898,58.8922,107055.0
2016-02-09 10:50:00,65.63,65.64,64.88,64.93,71499.0,58.8742,58.8832,58.2015,58.2463,71499.0
2016-02-09 11:00:00,64.9,66.0,64.88,65.92,88991.0,58.2194,59.2062,58.2015,59.1344,88991.0
2016-02-09 11:10:00,65.97,66.44,65.54,65.63,92162.0,59.1793,59.6009,58.7935,58.8742,92162.0
2016-02-09 11:20:00,65.62,66.3,65.54,66.18,87253.0,58.8653,59.4753,58.7935,59.3676,87253.0
2016-02-09 11:30:00,66.18,66.27,65.37,65.43,61223.0,59.3676,59.4484,58.641,58.6948,61223.0
2016-02-09 11:40:00,65.43,65.97,65.42,65.55,48222.0,58.6948,59.1793,58.6859,58.8025,48222.0
2016-02-09 11:50:00,65.53,65.68,65.25,65.55,48095.0,58.7845,58.9191,58.5334,58.8025,48095.0
2016-02-09 12:00:00,65.58,65.81,65.35,65.63,90415.0,58.8294,59.0357,58.6231,58.8742,90415.0
2016-02-09 12:10:00,65.61,65.63,65.06,65.21,65175.0,58.8563,58.8742,58.3629,58.4975,65175.0
2016-02-09 12:20:00,65.23,65.34,65.08,65.24,110261.0,58.5154,58.6141,58.3809,58.5244,110261.0
2016-02-09 12:30:00,65.24,65.26,65.06,65.17,84940.0,58.5244,58.5423,58.3629,58.4616,84940.0
2016-02-09 12:40:00,65.15,65.23,64.76,64.84,71717.0,58.4437,58.5154,58.0938,58.1656,71717.0
2016-02-09 12:50:00,64.77,65.19,64.76,64.91,63633.0,58.1028,58.4795,58.0938,58.2284,63633.0
2016-02-09 13:00:00,64.93,65.02,64.5,64.5,34798.0,58.2463,58.327,57.8606,57.8606,34798.0
2016-02-09 13:10:00,64.5,64.5,64.21,64.48,43077.0,57.8606,57.8606,57.6004,57.8426,43077.0
2016-02-09 13:20:00,64.47,64.86,64.45,64.55,60017.0,57.8337,58.1835,57.8157,57.9054,60017.0
2016-02-09 13:30:00,64.56,64.92,64.45,64.45,79404.0,57.9144,58.2373,57.8157,57.8157,79404.0
2016-02-09 13:40:00,64.44,64.88,64.4,64.81,54274.0,57.8067,58.2015,57.7709,58.1387,54274.0
2016-02-09 13:50:00,64.78,64.82,64.63,64.65,78513.0,58.1117,58.1476,57.9772,57.9951,78513.0
2016-02-09 14:00:00,64.65,65.07,64.62,65.06,121314.0,57.9951,58.3719,57.9682,58.3629,121314.0
2016-02-09 14:10:00,65.04,65.17,64.8,64.81,59574.0,58.345,58.4616,58.1297,58.1387,59574.0
2016-02-09 14:20:00,64.82,64.97,64.71,64.97,81033.0,58.1476,58.2822,58.049,58.2822,81033.0
2016-02-09 14:30:00,64.96,65.57,64.92,65.54,62138.0,58.2732,58.8204,58.2373,58.7935,62138.0
2016-02-09 14:40:00,65.56,65.87,65.33,65.43,98737.0,58.8115,59.0895,58.6051,58.6948,98737.0
2016-02-09 14:50:00,65.42,66.01,65.39,65.93,110591.0,58.6859,59.2151,58.659,59.1434,110591.0
2016-02-09 15:00:00,65.93,66.55,65.89,66.33,160337.0,59.1434,59.6995,59.1075,59.5022,160337.0
2016-02-09 15:10:00,66.32,66.54,66.03,66.03,99957.0,59.4932,59.6906,59.2331,59.2331,99957.0
2016-02-09 15:20:00,66.01,66.01,65.34,65.52,84263.0,59.2151,59.2151,58.6141,58.7756,84263.0
2016-02-09 15:30:00,65.5,66.04,65.46,66.0,136270.0,58.7576,59.242,58.7217,59.2062,136270.0
2016-02-09 15:40:00,65.97,66.01,65.42,65.44,251339.0,59.1793,59.2151,58.6859,58.7038,251339.0
2016-02-09 15:50:00,65.43,65.56,65.38,65.56,436030.0,58.6948,58.8115,58.65,58.8115,436030.0
2016-02-10 09:30:00,66.15,66.75,66.0,66.66,145497.0,59.3407,59.879,59.2062,59.7982,145497.0
2016-02-10 09:40:00,66.59,67.11,65.71,67.11,134941.0,59.7354,60.2019,58.946,60.2019,134941.0
2016-02-10 09:50:00,67.11,67.45,66.52,67.45,108355.0,60.2019,60.5069,59.6726,60.5069,108355.0
2016-02-10 10:00:00,67.47,67.69,66.76,67.0,98498.0,60.5248,60.7222,59.8879,60.1032,98498.0
2016-02-10 10:10:00,67.0,67.43,66.82,67.43,70562.0,60.1032,60.489,59.9418,60.489,70562.0
2016-02-10 10:20:00,67.43,67.73,67.37,67.6,90042.0,60.489,60.7581,60.4351,60.6415,90042.0
2016-02-10 10:30:00,67.62,68.17,67.58,68.1,392738.0,60.6594,61.1528,60.6235,61.09,392738.0
2016-02-10 10:40:00,68.0,68.08,67.42,67.88,127802.0,61.0003,61.0721,60.48,60.8926,127802.0
2016-02-10 10:50:00,67.9,68.13,67.29,67.38,224134.0,60.9106,61.1169,60.3634,60.4441,224134.0
2016-02-10 11:00:00,67.46,67.68,66.87,66.9,127639.0,60.5159,60.7132,59.9866,60.0135,127639.0
2016-02-10 11:10:00,66.9,67.21,66.7,66.97,117956.0,60.0135,60.2916,59.8341,60.0763,117956.0
2016-02-10 11:20:00,66.97,67.2,66.88,66.91,116305.0,60.0763,60.2826,59.9956,60.0225,116305.0
2016-02-10 11:30:00,66.87,66.9,66.17,66.24,110441.0,59.9866,60.0135,59.3587,59.4215,110441.0
2016-02-10 11:40:00,66.26,66.93,66.1,66.85,69343.0,59.4394,60.0404,59.2959,59.9687,69343.0
2016-02-10 11:50:00,66.85,66.94,66.44,66.45,44459.0,59.9687,60.0494,59.6009,59.6098,44459.0
2016-02-10 12:00:00,66.5,66.61,66.03,66.37,48146.0,59.6547,59.7534,59.2331,59.5381,48146.0
2016-02-10 12:10:00,66.33,66.38,66.01,66.36,73676.0,59.5022,59.547,59.2151,59.5291,73676.0
2016-02-10 12:20:00,66.39,66.63,66.27,66.51,70116.0,59.556,59.7713,59.4484,59.6637,70116.0
2016-02-10 12:30:00,66.57,66.73,66.41,66.62,35077.0,59.7175,59.861,59.574,59.7623,35077.0
2016-02-10 12:40:00,66.64,66.71,66.46,66.64,31648.0,59.7803,59.8431,59.6188,59.7803,31648.0
2016-02-10 12:50:00,66.64,66.9,66.43,66.79,53495.0,59.7803,60.0135,59.5919,59.9148,53495.0
2016-02-10 13:00:00,66.81,67.19,66.67,66.73,53392.0,59.9328,60.2737,59.8072,59.861,53392.0
2016-02-10 13:10:00,66.7,66.88,66.54,66.74,31280.0,59.8341,59.9956,59.6906,59.87,31280.0
2016-02-10 13:20:00,66.78,66.9,66.46,66.69,126223.0,59.9059,60.0135,59.6188,59.8251,126223.0
2016-02-10 13:30:00,66.68,66.88,66.43,66.65,92551.0,59.8162,59.9956,59.5919,59.7893,92551.0
2016-02-10 13:40:00,66.67,66.78,66.46,66.6,65536.0,59.8072,59.9059,59.6188,59.7444,65536.0
2016-02-10 13:50:00,66.62,66.78,66.5,66.7,159187.0,59.7623,59.9059,59.6547,59.8341,159187.0
2016-02-10 14:00:00,66.71,66.84,66.52,66.78,100317.0,59.8431,59.9597,59.6726,59.9059,100317.0
2016-02-10 14:10:00,66.76,67.19,66.69,67.16,91140.0,59.8879,60.2737,59.8251,60.2468,91140.0
2016-02-10 14:20:00,67.16,67.24,67.0,67.08,60467.0,60.2468,60.3185,60.1032,60.175,60467.0
2016-02-10 14:30:00,67.07,67.18,66.8,66.84,112864.0,60.166,60.2647,59.9238,59.9597,112864.0
2016-02-10 14:40:00,66.82,66.98,66.54,66.7,137386.0,59.9418,60.0853,59.6906,59.8341,137386.0
2016-02-10 14:50:00,66.69,66.89,66.64,66.75,168844.0,59.8251,60.0045,59.7803,59.879,168844.0
2016-02-10 15:00:00,66.75,66.88,66.67,66.72,100761.0,59.879,59.9956,59.8072,59.852,100761.0
2016-02-10 15:10:00,66.72,66.81,66.1,66.11,113497.0,59.852,59.9328,59.2959,59.3048,113497.0
2016-02-10 15:20:00,66.14,66.43,66.14,66.31,169908.0,59.3318,59.5919,59.3318,59.4843,169908.0
2016-02-10 15:30:00,66.31,66.63,66.27,66.45,320925.0,59.4843,59.7713,59.4484,59.6098,320925.0
2016-02-10 15:40:00,66.45,66.58,66.06,66.38,449240.0,59.6098,59.7265,59.26,59.547,449240.0
2016-02-10 15:50:00,66.35,66.35,66.01,66.15,428796.0,59.5201,59.5201,59.2151,59.3407,428796.0
2016-02-11 09:30:00,64.62,65.9,64.5,64.99,216024.0,57.9682,59.1165,57.8606,58.3001,216024.0
2016-02-11 09:40:00,64.94,65.62,64.74,64.8,108536.0,58.2553,58.8653,58.0759,58.1297,108536.0
2016-02-11 09:50:00,64.78,65.56,64.6,65.27,73789.0,58.1117,58.8115,57.9503,58.5513,73789.0
2016-02-11 10:00:00,65.25,66.31,65.25,66.18,91968.0,58.5334,59.4843,58.5334,59.3676,91968.0
2016-02-11 10:10:00,66.21,66.71,66.14,66.38,101893.0,59.3945,59.8431,59.3318,59.547,101893.0
2016-02-11 10:20:00,66.28,66.37,65.65,65.98,141830.0,59.4573,59.5381,58.8922,59.1882,141830.0
2016-02-11 10:30:00,65.98,66.05,65.66,65.88,103763.0,59.1882,59.251,58.9012,59.0985,103763.0
2016-02-11 10:40:00,65.87,66.64,65.82,66.5,82716.0,59.0895,59.7803,59.0447,59.6547,82716.0
2016-02-11 10:50:00,66.49,66.5,65.62,65.7,92317.0,59.6457,59.6547,58.8653,58.937,92317.0
2016-02-11 11:00:00,65.68,66.22,65.17,65.41,131055.0,58.9191,59.4035,58.4616,58.6769,131055.0
2016-02-11 11:10:00,65.41,65.69,65.12,65.28,126381.0,58.6769,58.9281,58.4167,58.5603,126381.0
2016-02-11 11:20:00,65.29,65.51,64.97,64.97,83226.0,58.5692,58.7666,58.2822,58.2822,83226.0
2016-02-11 11:30:00,64.98,64.99,64.55,64.73,134843.0,58.2912,58.3001,57.9054,58.0669,134843.0
2016-02-11 11:40:00,64.73,64.81,64.58,64.64,63857.0,58.0669,58.1387,57.9323,57.9862,63857.0
2016-02-11 11:50:00,64.64,64.91,64.57,64.72,80307.0,57.9862,58.2284,57.9234,58.0579,80307.0
2016-02-11 12:00:00,64.75,65.01,64.64,64.83,58865.0,58.0848,58.3181,57.9862,58.1566,58865.0
2016-02-11 12:10:00,64.83,65.15,64.53,64.58,40292.0,58.1566,58.4437,57.8875,57.9323,40292.0
2016-02-11 12:20:00,64.55,64.98,64.5,64.9,40249.0,57.9054,58.2912,57.8606,58.2194,40249.0
2016-02-11 12:30:00,64.86,64.86,64.45,64.79,36573.0,58.1835,58.1835,57.8157,58.1207,36573.0
2016-02-11 12:40:00,64.77,65.17,64.69,65.17,44062.0,58.1028,58.4616,58.031,58.4616,44062.0
2016-02-11 12:50:00,65.18,65.59,65.14,65.5,72364.0,58.4706,58.8384,58.4347,58.7576,72364.0
2016-02-11 13:00:00,65.54,65.61,65.4,65.5,155090.0,58.7935,58.8563,58.6679,58.7576,155090.0
2016-02-11 13:10:00,65.5,65.8,65.48,65.7,65188.0,58.7576,59.0268,58.7397,58.937,65188.0
2016-02-11 13:20:00,65.72,65.82,65.48,65.58,63479.0,58.955,59.0447,58.7397,58.8294,63479.0
2016-02-11 13:30:00,65.57,65.75,65.16,65.36,100705.0,58.8204,58.9819,58.4526,58.632,100705.0
2016-02-11 13:40:00,65.36,65.47,65.14,65.22,69618.0,58.632,58.7307,58.4347,58.5065,69618.0
2016-02-11 13:50:00,65.25,65.29,64.94,65.01,35413.0,58.5334,58.5692,58.2553,58.3181,35413.0
2016-02-11 14:00:00,65.01,65.14,64.87,65.1,45491.0,58.3181,58.4347,58.1925,58.3988,45491.0
2016-02-11 14:10:00,65.13,65.26,64.88,64.88,31402.0,58.4257,58.5423,58.2015,58.2015,31402.0
2016-02-11 14:20:00,64.86,65.21,64.83,64.96,195885.0,58.1835,58.4975,58.1566,58.2732,195885.0
2016-02-11 14:30:00,64.95,65.04,64.62,64.94,165833.0,58.2642,58.345,57.9682,58.2553,165833.0
2016-02-11 14:40:00,64.95,65.52,64.69,65.28,101313.0,58.2642,58.7756,58.031,58.5603,101313.0
2016-02-11 14:50:00,65.26,65.81,65.2,65.56,118338.0,58.5423,59.0357,58.4885,58.8115,118338.0
2016-02-11 15:00:00,65.59,65.66,65.04,65.28,75529.0,58.8384,58.9012,58.345,58.5603,75529.0
2016-02-11 15:10:00,65.28,65.7,65.22,65.37,44964.0,58.5603,58.937,58.5065,58.641,44964.0
2016-02-11 15:20:00,65.39,65.53,65.22,65.46,70725.0,58.659,58.7845,58.5065,58.7217,70725.0
2016-02-11 15:30:00,65.46,65.89,65.18,65.71,110710.0,58.7217,59.1075,58.4706,58.946,110710.0
2016-02-11 15:40:00,65.75,65.83,65.46,65.52,93004.0,58.9819,59.0537,58.7217,58.7756,93004.0
2016-02-11 15:50:00,65.5,65.62,65.03,65.07,236774.0,58.7576,58.8653,58.336,58.3719,236774.0
2016-02-12 09:30:00,66.15,66.88,65.5,65.93,119803.0,59.3407,59.9956,58.7576,59.1434,119803.0
2016-02-12 09:40:00,65.94,66.24,65.4,65.42,75671.0,59.1523,59.4215,58.6679,58.6859,75671.0
2016-02-12 09:50:00,65.42,65.69,64.94,64.94,82171.0,58.6859,58.9281,58.2553,58.2553,82171.0
2016-02-12 10:00:00,64.93,65.38,64.75,65.38,60769.0,58.2463,58.65,58.0848,58.65,60769.0
2016-02-12 10:10:00,65.42,65.49,64.82,65.29,51659.0,58.6859,58.7487,58.1476,58.5692,51659.0
2016-02-12 10:20:00,65.35,65.52,65.27,65.46,42862.0,58.6231,58.7756,58.5513,58.7217,42862.0
2016-02-12 10:30:00,65.43,65.92,65.43,65.58,66675.0,58.6948,59.1344,58.6948,58.8294,66675.0
2016-02-12 10:40:00,65.56,65.95,65.56,65.95,65322.0,58.8115,59.1613,58.8115,59.1613,65322.0
2016-02-12 10:50:00,65.94,66.27,65.5,65.51,46044.0,59.1523,59.4484,58.7576,58.7666,46044.0
2016-02-12 11:00:00,65.5,65.84,65.44,65.8,34982.0,58.7576,59.0626,58.7038,59.0268,34982.0
2016-02-12 11:10:00,65.83,66.45,65.8,66.43,80931.0,59.0537,59.6098,59.0268,59.5919,80931.0
2016-02-12 11:20:00,66.44,66.8,66.43,66.65,78678.0,59.6009,59.9238,59.5919,59.7893,78678.0
2016-02-12 11:30:00,66.67,66.94,66.65,66.92,51564.0,59.8072,60.0494,59.7893,60.0315,51564.0
2016-02-12 11:40:00,66.94,67.6,66.94,67.31,155244.0,60.0494,60.6415,60.0494,60.3813,155244.0
2016-02-12 11:50:00,67.31,67.46,67.13,67.36,128700.0,60.3813,60.5159,60.2198,60.4262,128700.0
2016-02-12 12:00:00,67.35,67.6,67.33,67.54,104178.0,60.4172,60.6415,60.3993,60.5876,104178.0
2016-02-12 12:10:00,67.53,67.81,67.3,67.36,149214.0,60.5787,60.8298,60.3723,60.4262,149214.0
2016-02-12 12:20:00,67.36,67.75,67.3,67.6,35353.0,60.4262,60.776,60.3723,60.6415,35353.0
2016-02-12 12:30:00,67.59,67.62,67.24,67.56,41687.0,60.6325,60.6594,60.3185,60.6056,41687.0
2016-02-12 12:40:00,67.54,67.61,67.37,67.43,36590.0,60.5876,60.6504,60.4351,60.489,36590.0
2016-02-12 12:50:00,67.44,67.51,67.24,67.24,35805.0,60.4979,60.5607,60.3185,60.3185,35805.0
2016-02-12 13:00:00,67.21,67.21,66.78,66.85,58203.0,60.2916,60.2916,59.9059,59.9687,58203.0
2016-02-12 13:10:00,66.85,66.94,66.43,66.59,54028.0,59.9687,60.0494,59.5919,59.7354,54028.0
2016-02-12 13:20:00,66.58,66.84,66.58,66.84,27614.0,59.7265,59.9597,59.7265,59.9597,27614.0
2016-02-12 13:30:00,66.81,67.0,66.67,66.7,54972.0,59.9328,60.1032,59.8072,59.8341,54972.0
2016-02-12 13:40:00,66.71,66.9,66.57,66.89,26311.0,59.8431,60.0135,59.7175,60.0045,26311.0
2016-02-12 13:50:00,66.9,66.9,66.54,66.64,36610.0,60.0135,60.0135,59.6906,59.7803,36610.0
2016-02-12 14:00:00,66.6,67.11,66.57,67.11,43168.0,59.7444,60.2019,59.7175,60.2019,43168.0
2016-02-12 14:10:00,67.14,67.19,66.84,66.95,40755.0,60.2288,60.2737,59.9597,60.0584,40755.0
2016-02-12 14:20:00,66.98,67.41,66.86,67.32,52355.0,60.0853,60.471,59.9776,60.3903,52355.0
2016-02-12 14:30:00,67.38,67.41,66.98,67.08,52971.0,60.4441,60.471,60.0853,60.175,52971.0
2016-02-12 14:40:00,67.1,67.35,66.89,67.01,47572.0,60.1929,60.4172,60.0045,60.1122,47572.0
2016-02-12 14:50:00,67.04,67.26,66.99,66.99,30903.0,60.1391,60.3365,60.0943,60.0943,30903.0
2016-02-12 15:00:00,67.0,67.21,66.85,67.2,68796.0,60.1032,60.2916,59.9687,60.2826,68796.0
2016-02-12 15:10:00,67.2,67.32,67.14,67.27,44828.0,60.2826,60.3903,60.2288,60.3454,44828.0
2016-02-12 15:20:00,67.27,67.29,66.97,67.15,63695.0,60.3454,60.3634,60.0763,60.2378,63695.0
2016-02-12 15:30:00,67.16,67.2,66.94,66.98,96478.0,60.2468,60.2826,60.0494,60.0853,96478.0
2016-02-12 15:40:00,66.95,67.23,66.82,67.2,88658.0,60.0584,60.3096,59.9418,60.2826,88658.0
2016-02-12 15:50:00,67.22,67.31,67.06,67.28,205430.0,60.3006,60.3813,60.157,60.3544,205430.0
2016-02-16 09:30:00,68.9,69.98,68.5,69.45,256869.0,61.8076,62.7765,61.4488,62.301,256869.0
2016-02-16 09:40:00,69.42,69.69,68.85,68.85,122400.0,62.2741,62.5163,61.7628,61.7628,122400.0
2016-02-16 09:50:00,68.76,69.0,68.39,68.85,63219.0,61.6821,61.8974,61.3501,61.7628,63219.0
2016-02-16 10:00:00,68.87,68.93,68.05,68.24,74972.0,61.7807,61.8346,61.0451,61.2156,74972.0
2016-02-16 10:10:00,68.25,68.81,68.13,68.23,104067.0,61.2246,61.7269,61.1169,61.2066,104067.0
2016-02-16 10:20:00,68.23,68.36,67.91,67.97,77013.0,61.2066,61.3232,60.9196,60.9734,77013.0
2016-02-16 10:30:00,68.0,68.39,67.97,68.26,74816.0,61.0003,61.3501,60.9734,61.2335,74816.0
2016-02-16 10:40:00,68.25,68.65,68.18,68.44,60367.0,61.2246,61.5834,61.1618,61.395,60367.0
2016-02-16 10:50:00,68.42,68.51,67.95,68.04,58720.0,61.3771,61.4578,60.9554,61.0362,58720.0
2016-02-16 11:00:00,68.03,68.39,68.03,68.27,87508.0,61.0272,61.3501,61.0272,61.2425,87508.0
2016-02-16 11:10:00,68.26,68.87,68.1,68.87,178560.0,61.2335,61.7807,61.09,61.7807,178560.0
2016-02-16 11:20:00,68.89,69.34,68.82,69.12,105613.0,61.7987,62.2024,61.7359,62.005,105613.0
2016-02-16 11:30:00,69.09,69.54,69.01,69.28,58197.0,61.9781,62.3818,61.9063,62.1485,58197.0
2016-02-16 11:40:00,69.28,69.46,69.02,69.42,35925.0,62.1485,62.31,61.9153,62.2741,35925.0
2016-02-16 11:50:00,69.48,69.54,69.26,69.48,108636.0,62.3279,62.3818,62.1306,62.3279,108636.0
2016-02-16 12:00:00,69.48,69.69,69.2,69.28,54040.0,62.3279,62.5163,62.0768,62.1485,54040.0
2016-02-16 12:10:00,69.32,69.53,69.27,69.34,42330.0,62.1844,62.3728,62.1396,62.2024,42330.0
2016-02-16 12:20:00,69.29,69.55,69.24,69.34,94287.0,62.1575,62.3907,62.1126,62.2024,94287.0
2016-02-16 12:30:00,69.36,69.48,69.13,69.27,37018.0,62.2203,62.3279,62.014,62.1396,37018.0
2016-02-16 12:40:00,69.26,69.36,69.12,69.28,64301.0,62.1306,62.2203,62.005,62.1485,64301.0
2016-02-16 12:50:00,69.25,69.71,69.09,69.67,87818.0,62.1216,62.5343,61.9781,62.4984,87818.0
2016-02-16 13:00:00,69.62,69.77,69.53,69.63,28592.0,62.4535,62.5881,62.3728,62.4625,28592.0
2016-02-16 13:10:00,69.68,69.77,69.43,69.59,59366.0,62.5074,62.5881,62.2831,62.4266,59366.0
2016-02-16 13:20:00,69.54,69.84,69.49,69.61,55387.0,62.3818,62.6509,62.3369,62.4446,55387.0
2016-02-16 13:30:00,69.62,69.8,69.57,69.72,70211.0,62.4535,62.615,62.4087,62.5432,70211.0
2016-02-16 13:40:00,69.71,69.73,69.44,69.67,29714.0,62.5343,62.5522,62.2921,62.4984,29714.0
2016-02-16 13:50:00,69.69,69.78,69.36,69.37,41151.0,62.5163,62.5971,62.2203,62.2293,41151.0
2016-02-16 14:00:00,69.37,69.67,69.28,69.32,104548.0,62.2293,62.4984,62.1485,62.1844,104548.0
2016-02-16 14:10:00,69.36,69.47,69.04,69.07,55712.0,62.2203,62.319,61.9332,61.9601,55712.0
2016-02-16 14:20:00,69.07,69.09,68.74,68.95,55168.0,61.9601,61.9781,61.6641,61.8525,55168.0
2016-02-16 14:30:00,68.92,68.98,68.58,68.63,86227.0,61.8256,61.8794,61.5206,61.5654,86227.0
2016-02-16 14:40:00,68.65,68.75,68.52,68.62,49935.0,61.5834,61.6731,61.4668,61.5565,49935.0
2016-02-16 14:50:00,68.6,68.67,68.46,68.62,47975.0,61.5385,61.6013,61.4129,61.5565,47975.0
2016-02-16 15:00:00,68.61,68.73,68.54,68.56,64246.0,61.5475,61.6551,61.4847,61.5026,64246.0
2016-02-16 15:10:00,68.57,68.84,68.52,68.77,51168.0,61.5116,61.7538,61.4668,61.691,51168.0
2016-02-16 15:20:00,68.75,68.81,68.62,68.78,63039.0,61.6731,61.7269,61.5565,61.7,63039.0
2016-02-16 15:30:00,68.79,69.1,68.64,68.99,92663.0,61.709,61.9871,61.5744,61.8884,92663.0
2016-02-16 15:40:00,69.01,69.18,68.74,69.18,127371.0,61.9063,62.0588,61.6641,62.0588,127371.0
2016-02-16 15:50:00,69.17,69.56,69.13,69.41,372536.0,62.0499,62.3997,62.014,62.2651,372536.0
2016-02-17 09:30:00,69.93,71.37,69.06,71.26,249607.0,62.7316,64.0234,61.9512,63.9247,249607.0
2016-02-17 09:40:00,71.29,71.31,70.24,70.29,80680.0,63.9516,63.9696,63.0097,63.0546,80680.0
2016-02-17 09:50:00,70.36,70.66,70.18,70.37,55210.0,63.1174,63.3865,62.9559,63.1263,55210.0
2016-02-17 10:00:00,70.39,70.72,70.3,70.45,66413.0,63.1443,63.4403,63.0635,63.1981,66413.0
2016-02-17 10:10:00,70.41,70.89,70.2,70.8,129247.0,63.1622,63.5928,62.9738,63.5121,129247.0
2016-02-17 10:20:00,70.84,71.77,70.8,71.36,173491.0,63.5479,64.3822,63.5121,64.0144,173491.0
2016-02-17 10:30:00,71.35,71.45,70.92,71.16,88475.0,64.0055,64.0952,63.6197,63.835,88475.0
2016-02-17 10:40:00,71.16,71.25,70.65,71.0,80113.0,63.835,63.9157,63.3775,63.6915,80113.0
2016-02-17 10:50:00,71.0,71.45,70.95,71.17,71251.0,63.6915,64.0952,63.6466,63.844,71251.0
2016-02-17 11:00:00,71.17,71.47,71.08,71.32,107558.0,63.844,64.1131,63.7632,63.9785,107558.0
2016-02-17 11:10:00,71.31,71.45,70.98,71.02,60579.0,63.9696,64.0952,63.6735,63.7094,60579.0
2016-02-17 11:20:00,71.02,71.19,70.93,71.0,88579.0,63.7094,63.8619,63.6287,63.6915,88579.0
2016-02-17 11:30:00,71.01,71.32,71.01,71.23,114131.0,63.7004,63.9785,63.7004,63.8978,114131.0
2016-02-17 11:40:00,71.21,71.25,70.97,71.02,62415.0,63.8799,63.9157,63.6646,63.7094,62415.0
2016-02-17 11:50:00,71.03,71.39,71.02,71.27,114721.0,63.7184,64.0413,63.7094,63.9337,114721.0
2016-02-17 12:00:00,71.27,71.35,71.06,71.25,75313.0,63.9337,64.0055,63.7453,63.9157,75313.0
2016-02-17 12:10:00,71.25,71.34,71.0,71.17,51419.0,63.9157,63.9965,63.6915,63.844,51419.0
2016-02-17 12:20:00,71.17,71.44,71.08,71.17,72900.0,63.844,64.0862,63.7632,63.844,72900.0
2016-02-17 12:30:00,71.17,71.48,71.14,71.29,91470.0,63.844,64.1221,63.8171,63.9516,91470.0
2016-02-17 12:40:00,71.3,71.31,70.99,71.01,86243.0,63.9606,63.9696,63.6825,63.7004,86243.0
2016-02-17 12:50:00,71.02,71.08,70.73,70.82,54439.0,63.7094,63.7632,63.4493,63.53,54439.0
2016-02-17 13:00:00,70.79,71.0,70.74,70.94,40826.0,63.5031,63.6915,63.4582,63.6377,40826.0
2016-02-17 13:10:00,70.93,70.96,70.68,70.78,46652.0,63.6287,63.6556,63.4044,63.4941,46652.0
2016-02-17 13:20:00,70.74,70.85,70.62,70.81,34202.0,63.4582,63.5569,63.3506,63.521,34202.0
2016-02-17 13:30:00,70.77,70.85,70.5,70.52,56745.0,63.4852,63.5569,63.2429,63.2609,56745.0
2016-02-17 13:40:00,70.52,70.55,70.29,70.36,60257.0,63.2609,63.2878,63.0546,63.1174,60257.0
2016-02-17 13:50:00,70.35,70.6,70.33,70.59,90774.0,63.1084,63.3327,63.0904,63.3237,90774.0
2016-02-17 14:00:00,70.56,70.73,70.49,70.63,73069.0,63.2968,63.4493,63.234,63.3596,73069.0
2016-02-17 14:10:00,70.62,70.65,70.43,70.55,56312.0,63.3506,63.3775,63.1802,63.2878,56312.0
2016-02-17 14:20:00,70.56,70.57,70.3,70.31,69108.0,63.2968,63.3057,63.0635,63.0725,69108.0
2016-02-17 14:30:00,70.31,70.35,70.08,70.15,80362.0,63.0725,63.1084,62.8662,62.929,80362.0
2016-02-17 14:40:00,70.15,70.32,70.15,70.23,73648.0,62.929,63.0815,62.929,63.0007,73648.0
2016-02-17 14:50:00,70.21,70.21,69.95,70.07,101593.0,62.9828,62.9828,62.7496,62.8572,101593.0
2016-02-17 15:00:00,70.07,70.18,69.95,70.16,117010.0,62.8572,62.9559,62.7496,62.9379,117010.0
2016-02-17 15:10:00,70.16,70.22,70.03,70.04,154922.0,62.9379,62.9918,62.8213,62.8303,154922.0
2016-02-17 15:20:00,70.05,70.12,69.88,69.94,79514.0,62.8393,62.9021,62.6868,62.7406,79514.0
2016-02-17 15:30:00,69.93,69.98,69.77,69.93,145276.0,62.7316,62.7765,62.5881,62.7316,145276.0
2016-02-17 15:40:00,69.91,70.08,69.86,69.93,232248.0,62.7137,62.8662,62.6688,62.7316,232248.0
2016-02-17 15:50:00,69.91,70.42,69.91,70.35,345984.0,62.7137,63.1712,62.7137,63.1084,345984.0
2016-02-18 09:30:00,70.44,70.63,69.05,69.21,223080.0,63.1891,63.3596,61.9422,62.0857,223080.0
2016-02-18 09:40:00,69.21,69.69,69.09,69.27,99604.0,62.0857,62.5163,61.9781,62.1396,99604.0
2016-02-18 09:50:00,69.28,69.41,68.91,68.98,64219.0,62.1485,62.2651,61.8166,61.8794,64219.0
2016-02-18 10:00:00,68.97,69.05,68.27,68.33,103389.0,61.8704,61.9422,61.2425,61.2963,103389.0
2016-02-18 10:10:00,68.34,68.69,68.31,68.42,97549.0,61.3053,61.6193,61.2784,61.3771,97549.0
2016-02-18 10:20:00,68.41,68.49,68.14,68.48,141121.0,61.3681,61.4399,61.1259,61.4309,141121.0
2016-02-18 10:30:00,68.47,68.5,67.95,68.01,139167.0,61.4219,61.4488,60.9554,61.0093,139167.0
2016-02-18 10:40:00,67.99,68.12,67.84,67.87,142757.0,60.9913,61.1079,60.8568,60.8837,142757.0
2016-02-18 10:50:00,67.89,68.43,67.76,68.37,112218.0,60.9016,61.386,60.785,61.3322,112218.0
2016-02-18 11:00:00,68.38,68.4,67.89,67.95,110195.0,61.3412,61.3591,60.9016,60.9554,110195.0
2016-02-18 11:10:00,67.97,68.07,67.72,67.76,89081.0,60.9734,61.0631,60.7491,60.785,89081.0
2016-02-18 11:20:00,67.74,67.8,67.43,67.75,108504.0,60.7671,60.8209,60.489,60.776,108504.0
2016-02-18 11:30:00,67.77,68.11,67.69,67.9,74752.0,60.794,61.099,60.7222,60.9106,74752.0
2016-02-18 11:40:00,67.95,68.04,67.74,67.82,72901.0,60.9554,61.0362,60.7671,60.8388,72901.0
2016-02-18 11:50:00,67.81,68.02,67.69,68.02,78704.0,60.8298,61.0182,60.7222,61.0182,78704.0
2016-02-18 12:00:00,68.0,68.25,67.98,68.13,129523.0,61.0003,61.2246,60.9823,61.1169,129523.0
2016-02-18 12:10:00,68.17,68.18,68.04,68.15,107725.0,61.1528,61.1618,61.0362,61.1348,107725.0
2016-02-18 12:20:00,68.15,68.19,67.88,67.9,307419.0,61.1348,61.1707,60.8926,60.9106,307419.0
2016-02-18 12:30:00,67.91,67.99,67.79,67.79,77463.0,60.9196,60.9913,60.8119,60.8119,77463.0
2016-02-18 12:40:00,67.8,67.81,67.52,67.58,63883.0,60.8209,60.8298,60.5697,60.6235,63883.0
2016-02-18 12:50:00,67.56,68.0,67.56,67.82,114889.0,60.6056,61.0003,60.6056,60.8388,114889.0
2016-02-18 13:00:00,67.84,67.92,67.73,67.9,82134.0,60.8568,60.9285,60.7581,60.9106,82134.0
2016-02-18 13:10:00,67.9,68.02,67.81,67.95,95888.0,60.9106,61.0182,60.8298,60.9554,95888.0
2016-02-18 13:20:00,67.95,68.0,67.81,67.98,78250.0,60.9554,61.0003,60.8298,60.9823,78250.0
2016-02-18 13:30:00,67.98,68.01,67.92,67.92,95396.0,60.9823,61.0093,60.9285,60.9285,95396.0
2016-02-18 13:40:00,67.93,68.01,67.88,67.97,99546.0,60.9375,61.0093,60.8926,60.9734,99546.0
2016-02-18 13:50:00,67.96,68.05,67.92,68.0,84792.0,60.9644,61.0451,60.9285,61.0003,84792.0
2016-02-18 14:00:00,68.0,68.11,67.95,68.06,108809.0,61.0003,61.099,60.9554,61.0541,108809.0
2016-02-18 14:10:00,68.05,68.12,68.0,68.05,87967.0,61.0451,61.1079,61.0003,61.0451,87967.0
2016-02-18 14:20:00,68.05,68.4,68.05,68.4,105089.0,61.0451,61.3591,61.0451,61.3591,105089.0
2016-02-18 14:30:00,68.4,68.88,68.38,68.83,164842.0,61.3591,61.7897,61.3412,61.7449,164842.0
2016-02-18 14:40:00,68.84,68.86,68.61,68.79,119124.0,61.7538,61.7718,61.5475,61.709,119124.0
2016-02-18 14:50:00,68.8,68.88,68.58,68.61,145954.0,61.7179,61.7897,61.5206,61.5475,145954.0
2016-02-18 15:00:00,68.61,68.62,68.27,68.35,130849.0,61.5475,61.5565,61.2425,61.3143,130849.0
2016-02-18 15:10:00,68.36,68.44,68.14,68.25,128686.0,61.3232,61.395,61.1259,61.2246,128686.0
2016-02-18 15:20:00,68.26,68.38,67.84,67.94,126418.0,61.2335,61.3412,60.8568,60.9465,126418.0
2016-02-18 15:30:00,67.95,67.96,67.65,67.74,205413.0,60.9554,60.9644,60.6863,60.7671,205413.0
2016-02-18 15:40:00,67.75,68.0,67.56,67.68,265094.0,60.776,61.0003,60.6056,60.7132,265094.0
2016-02-18 15:50:00,67.7,67.79,67.51,67.6,510951.0,60.7312,60.8119,60.5607,60.6415,510951.0
2016-02-19 09:30:00,67.33,67.34,66.51,66.73,158223.0,60.3993,60.4082,59.6637,59.861,158223.0
2016-02-19 09:40:00,66.71,67.07,66.51,66.72,101574.0,59.8431,60.166,59.6637,59.852,101574.0
2016-02-19 09:50:00,66.65,66.88,66.5,66.51,113587.0,59.7893,59.9956,59.6547,59.6637,113587.0
2016-02-19 10:00:00,66.55,66.55,66.03,66.37,98350.0,59.6995,59.6995,59.2331,59.5381,98350.0
2016-02-19 10:10:00,66.37,67.22,66.33,67.2,57916.0,59.5381,60.3006,59.5022,60.2826,57916.0
2016-02-19 10:20:00,67.26,67.29,66.61,66.72,85125.0,60.3365,60.3634,59.7534,59.852,85125.0
2016-02-19 10:30:00,66.72,67.23,66.62,66.64,85398.0,59.852,60.3096,59.7623,59.7803,85398.0
2016-02-19 10:40:00,66.66,67.02,66.6,67.0,57580.0,59.7982,60.1212,59.7444,60.1032,57580.0
2016-02-19 10:50:00,67.01,67.01,66.52,66.65,41837.0,60.1122,60.1122,59.6726,59.7893,41837.0
2016-02-19 11:00:00,66.62,66.63,66.35,66.43,41407.0,59.7623,59.7713,59.5201,59.5919,41407.0
2016-02-19 11:10:00,66.44,66.8,66.41,66.58,49953.0,59.6009,59.9238,59.574,59.7265,49953.0
2016-02-19 11:20:00,66.58,66.77,66.56,66.75,100991.0,59.7265,59.8969,59.7085,59.879,100991.0
2016-02-19 11:30:00,66.78,67.04,66.75,66.86,59970.0,59.9059,60.1391,59.879,59.9776,59970.0
2016-02-19 11:40:00,66.86,66.99,66.68,66.73,41534.0,59.9776,60.0943,59.8162,59.861,41534.0
2016-02-19 11:50:00,66.77,67.01,66.61,66.62,48100.0,59.8969,60.1122,59.7534,59.7623,48100.0
2016-02-19 12:00:00,66.58,66.79,66.55,66.61,51526.0,59.7265,59.9148,59.6995,59.7534,51526.0
2016-02-19 12:10:00,66.6,66.79,66.51,66.68,89754.0,59.7444,59.9148,59.6637,59.8162,89754.0
2016-02-19 12:20:00,66.71,66.73,66.52,66.55,54954.0,59.8431,59.861,59.6726,59.6995,54954.0
2016-02-19 12:30:00,66.55,66.74,66.52,66.64,61284.0,59.6995,59.87,59.6726,59.7803,61284.0
2016-02-19 12:40:00,66.64,66.81,66.58,66.77,68442.0,59.7803,59.9328,59.7265,59.8969,68442.0
2016-02-19 12:50:00,66.78,66.89,66.54,66.71,72467.0,59.9059,60.0045,59.6906,59.8431,72467.0
2016-02-19 13:00:00,66.68,66.86,66.64,66.66,48834.0,59.8162,59.9776,59.7803,59.7982,48834.0
2016-02-19 13:10:00,66.7,66.91,66.66,66.87,46319.0,59.8341,60.0225,59.7982,59.9866,46319.0
2016-02-19 13:20:00,66.85,66.96,66.74,66.94,107677.0,59.9687,60.0673,59.87,60.0494,107677.0
2016-02-19 13:30:00,66.95,67.08,66.94,67.0,80450.0,60.0584,60.175,60.0494,60.1032,80450.0
2016-02-19 13:40:00,67.0,67.04,66.85,66.94,111583.0,60.1032,60.1391,59.9687,60.0494,111583.0
2016-02-19 13:50:00,66.96,67.04,66.85,66.98,80580.0,60.0673,60.1391,59.9687,60.0853,80580.0
2016-02-19 14:00:00,66.98,66.99,66.83,66.84,126375.0,60.0853,60.0943,59.9507,59.9597,126375.0
2016-02-19 14:10:00,66.87,66.91,66.58,66.62,92176.0,59.9866,60.0225,59.7265,59.7623,92176.0
2016-02-19 14:20:00,66.6,66.62,66.31,66.35,115526.0,59.7444,59.7623,59.4843,59.5201,115526.0
2016-02-19 14:30:00,66.36,66.5,66.26,66.47,84814.0,59.5291,59.6547,59.4394,59.6278,84814.0
2016-02-19 14:40:00,66.45,66.57,66.36,66.41,80522.0,59.6098,59.7175,59.5291,59.574,80522.0
2016-02-19 14:50:00,66.42,66.48,66.32,66.39,77239.0,59.5829,59.6368,59.4932,59.556,77239.0
2016-02-19 15:00:00,66.4,66.51,66.34,66.49,87490.0,59.565,59.6637,59.5112,59.6457,87490.0
2016-02-19 15:10:00,66.48,66.61,66.46,66.46,80158.0,59.6368,59.7534,59.6188,59.6188,80158.0
2016-02-19 15:20:00,66.45,66.57,66.45,66.45,93228.0,59.6098,59.7175,59.6098,59.6098,93228.0
2016-02-19 15:30:00,66.46,66.5,66.26,66.44,148199.0,59.6188,59.6547,59.4394,59.6009,148199.0
2016-02-19 15:40:00,66.45,66.52,66.33,66.36,138978.0,59.6098,59.6726,59.5022,59.5291,138978.0
2016-02-19 15:50:00,66.39,66.47,66.3,66.47,288239.0,59.556,59.6278,59.4753,59.6278,288239.0
2016-02-22 09:30:00,67.15,68.46,67.0,68.41,111838.0,60.2378,61.4129,60.1032,61.3681,111838.0
2016-02-22 09:40:00,68.42,68.51,67.95,68.3,96451.0,61.3771,61.4578,60.9554,61.2694,96451.0
2016-02-22 09:50:00,68.31,68.74,67.97,68.69,121561.0,61.2784,61.6641,60.9734,61.6193,121561.0
2016-02-22 10:00:00,68.72,69.33,68.66,69.08,124050.0,61.6462,62.1934,61.5924,61.9691,124050.0
2016-02-22 10:10:00,69.03,69.17,68.72,68.79,108846.0,61.9243,62.0499,61.6462,61.709,108846.0
2016-02-22 10:20:00,68.79,69.1,68.79,68.87,68198.0,61.709,61.9871,61.709,61.7807,68198.0
2016-02-22 10:30:00,68.88,69.0,68.75,68.92,45910.0,61.7897,61.8974,61.6731,61.8256,45910.0
2016-02-22 10:40:00,68.92,68.98,68.67,68.7,42403.0,61.8256,61.8794,61.6013,61.6282,42403.0
2016-02-22 10:50:00,68.72,68.78,68.38,68.43,66312.0,61.6462,61.7,61.3412,61.386,66312.0
2016-02-22 11:00:00,68.42,68.87,68.39,68.8,53413.0,61.3771,61.7807,61.3501,61.7179,53413.0
2016-02-22 11:10:00,68.78,69.14,68.77,68.93,45652.0,61.7,62.0229,61.691,61.8346,45652.0
2016-02-22 11:20:00,68.95,69.02,68.67,68.75,56493.0,61.8525,61.9153,61.6013,61.6731,56493.0
2016-02-22 11:30:00,68.77,68.82,68.59,68.72,51374.0,61.691,61.7359,61.5296,61.6462,51374.0
2016-02-22 11:40:00,68.74,68.78,68.5,68.57,31515.0,61.6641,61.7,61.4488,61.5116,31515.0
2016-02-22 11:50:00,68.59,68.59,68.12,68.38,100670.0,61.5296,61.5296,61.1079,61.3412,100670.0
2016-02-22 12:00:00,68.4,68.46,68.2,68.43,45607.0,61.3591,61.4129,61.1797,61.386,45607.0
2016-02-22 12:10:00,68.42,68.69,68.34,68.68,52305.0,61.3771,61.6193,61.3053,61.6103,52305.0
2016-02-22 12:20:00,68.68,68.8,68.58,68.65,51418.0,61.6103,61.7179,61.5206,61.5834,51418.0
2016-02-22 12:30:00,68.64,69.09,68.64,69.02,65563.0,61.5744,61.9781,61.5744,61.9153,65563.0
2016-02-22 12:40:00,69.02,69.1,68.91,68.98,54559.0,61.9153,61.9871,61.8166,61.8794,54559.0
2016-02-22 12:50:00,68.98,69.12,68.91,69.0,47054.0,61.8794,62.005,61.8166,61.8974,47054.0
2016-02-22 13:00:00,68.99,69.08,68.9,68.99,33510.0,61.8884,61.9691,61.8076,61.8884,33510.0
2016-02-22 13:10:00,68.96,69.07,68.94,69.03,23654.0,61.8615,61.9601,61.8435,61.9243,23654.0
2016-02-22 13:20:00,69.04,69.26,69.04,69.23,43357.0,61.9332,62.1306,61.9332,62.1037,43357.0
2016-02-22 13:30:00,69.23,69.45,69.2,69.41,41564.0,62.1037,62.301,62.0768,62.2651,41564.0
2016-02-22 13:40:00,69.39,69.43,69.21,69.27,52023.0,62.2472,62.2831,62.0857,62.1396,52023.0
2016-02-22 13:50:00,69.25,69.5,69.25,69.34,80335.0,62.1216,62.3459,62.1216,62.2024,80335.0
2016-02-22 14:00:00,69.38,69.38,69.01,69.08,36392.0,62.2382,62.2382,61.9063,61.9691,36392.0
2016-02-22 14:10:00,69.08,69.17,68.87,68.89,71052.0,61.9691,62.0499,61.7807,61.7987,71052.0
2016-02-22 14:20:00,68.89,69.04,68.79,68.98,83003.0,61.7987,61.9332,61.709,61.8794,83003.0
2016-02-22 14:30:00,68.96,69.08,68.86,68.92,53348.0,61.8615,61.9691,61.7718,61.8256,53348.0
2016-02-22 14:40:00,68.9,69.11,68.9,69.09,41083.0,61.8076,61.996,61.8076,61.9781,41083.0
2016-02-22 14:50:00,69.1,69.11,69.0,69.05,65404.0,61.9871,61.996,61.8974,61.9422,65404.0
2016-02-22 15:00:00,69.08,69.13,68.82,68.83,47058.0,61.9691,62.014,61.7359,61.7449,47058.0
2016-02-22 15:10:00,68.84,68.98,68.77,68.91,82327.0,61.7538,61.8794,61.691,61.8166,82327.0
2016-02-22 15:20:00,68.89,69.5,68.88,69.4,106926.0,61.7987,62.3459,61.7897,62.2562,106926.0
2016-02-22 15:30:00,69.36,69.5,69.31,69.45,85510.0,62.2203,62.3459,62.1754,62.301,85510.0
2016-02-22 15:40:00,69.45,69.94,69.42,69.84,233407.0,62.301,62.7406,62.2741,62.6509,233407.0
2016-02-22 15:50:00,69.85,69.99,69.78,69.91,307884.0,62.6599,62.7854,62.5971,62.7137,307884.0
2016-02-23 09:30:00,70.0,70.05,68.67,68.67,92439.0,62.7944,62.8393,61.6013,61.6013,92439.0
2016-02-23 09:40:00,68.66,69.24,68.57,69.15,83600.0,61.5924,62.1126,61.5116,62.0319,83600.0
2016-02-23 09:50:00,69.19,69.58,69.09,69.24,70059.0,62.0678,62.4176,61.9781,62.1126,70059.0
2016-02-23 10:00:00,69.21,69.66,69.13,69.19,109533.0,62.0857,62.4894,62.014,62.0678,109533.0
2016-02-23 10:10:00,69.17,69.17,68.75,68.76,88671.0,62.0499,62.0499,61.6731,61.6821,88671.0
2016-02-23 10:20:00,68.77,69.07,68.75,68.85,46688.0,61.691,61.9601,61.6731,61.7628,46688.0
2016-02-23 10:30:00,68.81,69.05,68.75,68.8,53826.0,61.7269,61.9422,61.6731,61.7179,53826.0
2016-02-23 10:40:00,68.81,69.06,68.75,68.75,67452.0,61.7269,61.9512,61.6731,61.6731,67452.0
2016-02-23 10:50:00,68.71,68.71,68.31,68.39,69788.0,61.6372,61.6372,61.2784,61.3501,69788.0
2016-02-23 11:00:00,68.39,68.46,68.3,68.32,70798.0,61.3501,61.4129,61.2694,61.2873,70798.0
2016-02-23 11:10:00,68.36,68.55,68.3,68.53,79188.0,61.3232,61.4937,61.2694,61.4757,79188.0
2016-02-23 11:20:00,68.52,68.6,68.3,68.51,50455.0,61.4668,61.5385,61.2694,61.4578,50455.0
2016-02-23 11:30:00,68.51,68.77,68.43,68.7,39975.0,61.4578,61.691,61.386,61.6282,39975.0
2016-02-23 11:40:00,68.66,68.77,68.5,68.6,34201.0,61.5924,61.691,61.4488,61.5385,34201.0
2016-02-23 11:50:00,68.54,68.69,68.37,68.39,41133.0,61.4847,61.6193,61.3322,61.3501,41133.0
2016-02-23 12:00:00,68.33,68.5,68.3,68.37,28654.0,61.2963,61.4488,61.2694,61.3322,28654.0
2016-02-23 12:10:00,68.36,68.42,68.3,68.31,29871.0,61.3232,61.3771,61.2694,61.2784,29871.0
2016-02-23 12:20:00,68.33,68.41,68.31,68.34,23154.0,61.2963,61.3681,61.2784,61.3053,23154.0
2016-02-23 12:30:00,68.37,68.71,68.35,68.71,38132.0,61.3322,61.6372,61.3143,61.6372,38132.0
2016-02-23 12:40:00,68.72,68.79,68.54,68.54,17883.0,61.6462,61.709,61.4847,61.4847,17883.0
2016-02-23 12:50:00,68.52,68.57,68.37,68.4,28505.0,61.4668,61.5116,61.3322,61.3591,28505.0
2016-02-23 13:00:00,68.4,68.41,68.3,68.3,27953.0,61.3591,61.3681,61.2694,61.2694,27953.0
2016-02-23 13:10:00,68.3,68.34,68.17,68.25,49061.0,61.2694,61.3053,61.1528,61.2246,49061.0
2016-02-23 13:20:00,68.24,68.69,68.24,68.69,35946.0,61.2156,61.6193,61.2156,61.6193,35946.0
2016-02-23 13:30:00,68.67,68.69,68.45,68.65,34450.0,61.6013,61.6193,61.404,61.5834,34450.0
2016-02-23 13:40:00,68.63,68.7,68.56,68.57,26085.0,61.5654,61.6282,61.5026,61.5116,26085.0
2016-02-23 13:50:00,68.55,68.63,68.3,68.61,51051.0,61.4937,61.5654,61.2694,61.5475,51051.0
2016-02-23 14:00:00,68.61,68.7,68.56,68.64,33275.0,61.5475,61.6282,61.5026,61.5744,33275.0
2016-02-23 14:10:00,68.63,69.01,68.63,68.96,51965.0,61.5654,61.9063,61.5654,61.8615,51965.0
2016-02-23 14:20:00,68.96,68.99,68.69,68.69,25144.0,61.8615,61.8884,61.6193,61.6193,25144.0
2016-02-23 14:30:00,68.69,68.69,68.46,68.63,29289.0,61.6193,61.6193,61.4129,61.5654,29289.0
2016-02-23 14:40:00,68.65,68.7,68.5,68.59,23418.0,61.5834,61.6282,61.4488,61.5296,23418.0
2016-02-23 14:50:00,68.61,68.67,68.53,68.54,19316.0,61.5475,61.6013,61.4757,61.4847,19316.0
2016-02-23 15:00:00,68.54,68.67,68.43,68.64,32814.0,61.4847,61.6013,61.386,61.5744,32814.0
2016-02-23 15:10:00,68.64,68.65,68.29,68.41,55551.0,61.5744,61.5834,61.2604,61.3681,55551.0
2016-02-23 15:20:00,68.4,68.45,68.27,68.28,60815.0,61.3591,61.404,61.2425,61.2515,60815.0
2016-02-23 15:30:00,68.31,68.49,68.28,68.46,50528.0,61.2784,61.4399,61.2515,61.4129,50528.0
2016-02-23 15:40:00,68.48,68.52,68.31,68.49,61487.0,61.4309,61.4668,61.2784,61.4399,61487.0
2016-02-23 15:50:00,68.48,68.5,68.17,68.24,203529.0,61.4309,61.4488,61.1528,61.2156,203529.0
2016-02-24 09:30:00,67.48,67.76,67.0,67.2,87638.0,60.5338,60.785,60.1032,60.2826,87638.0
2016-02-24 09:40:00,67.18,67.54,67.09,67.38,107231.0,60.2647,60.5876,60.184,60.4441,107231.0
2016-02-24 09:50:00,67.31,67.37,67.1,67.2,88229.0,60.3813,60.4351,60.1929,60.2826,88229.0
2016-02-24 10:00:00,67.19,67.2,66.67,66.86,106265.0,60.2737,60.2826,59.8072,59.9776,106265.0
2016-02-24 10:10:00,66.88,67.34,66.85,67.12,51632.0,59.9956,60.4082,59.9687,60.2109,51632.0
2016-02-24 10:20:00,67.09,67.25,66.97,67.25,41180.0,60.184,60.3275,60.0763,60.3275,41180.0
2016-02-24 10:30:00,67.25,67.76,67.0,67.75,56209.0,60.3275,60.785,60.1032,60.776,56209.0
2016-02-24 10:40:00,67.72,67.77,67.46,67.5,33627.0,60.7491,60.794,60.5159,60.5518,33627.0
2016-02-24 10:50:00,67.5,67.67,67.31,67.55,30994.0,60.5518,60.7043,60.3813,60.5966,30994.0
2016-02-24 11:00:00,67.59,67.8,67.49,67.8,23100.0,60.6325,60.8209,60.5428,60.8209,23100.0
2016-02-24 11:10:00,67.82,67.91,67.57,67.61,31527.0,60.8388,60.9196,60.6146,60.6504,31527.0
2016-02-24 11:20:00,67.65,67.83,67.54,67.58,23597.0,60.6863,60.8478,60.5876,60.6235,23597.0
2016-02-24 11:30:00,67.58,67.77,67.51,67.65,26793.0,60.6235,60.794,60.5607,60.6863,26793.0
2016-02-24 11:40:00,67.64,68.1,67.61,68.05,61518.0,60.6773,61.09,60.6504,61.0451,61518.0
2016-02-24 11:50:00,68.08,68.42,67.97,68.4,77123.0,61.0721,61.3771,60.9734,61.3591,77123.0
2016-02-24 12:00:00,68.33,68.7,68.31,68.58,14955.0,61.2963,61.6282,61.2784,61.5206,14955.0
2016-02-24 12:10:00,68.61,68.67,68.41,68.58,41886.0,61.5475,61.6013,61.3681,61.5206,41886.0
2016-02-24 12:20:00,68.62,68.74,68.55,68.74,33567.0,61.5565,61.6641,61.4937,61.6641,33567.0
2016-02-24 12:30:00,68.74,68.85,68.53,68.56,28193.0,61.6641,61.7628,61.4757,61.5026,28193.0
2016-02-24 12:40:00,68.53,68.74,68.5,68.66,34864.0,61.4757,61.6641,61.4488,61.5924,34864.0
2016-02-24 12:50:00,68.66,68.84,68.59,68.62,27349.0,61.5924,61.7538,61.5296,61.5565,27349.0
2016-02-24 13:00:00,68.63,69.0,68.63,68.99,17138.0,61.5654,61.8974,61.5654,61.8884,17138.0
2016-02-24 13:10:00,68.96,68.96,68.68,68.69,32745.0,61.8615,61.8615,61.6103,61.6193,32745.0
2016-02-24 13:20:00,68.7,68.81,68.62,68.75,32507.0,61.6282,61.7269,61.5565,61.6731,32507.0
2016-02-24 13:30:00,68.75,68.75,68.52,68.62,31482.0,61.6731,61.6731,61.4668,61.5565,31482.0
2016-02-24 13:40:00,68.61,68.8,68.6,68.64,55400.0,61.5475,61.7179,61.5385,61.5744,55400.0
2016-02-24 13:50:00,68.66,69.09,68.63,69.0,46332.0,61.5924,61.9781,61.5654,61.8974,46332.0
2016-02-24 14:00:00,69.02,69.43,69.01,69.4,36741.0,61.9153,62.2831,61.9063,62.2562,36741.0
2016-02-24 14:10:00,69.42,69.42,69.2,69.27,20385.0,62.2741,62.2741,62.0768,62.1396,20385.0
2016-02-24 14:20:00,69.27,69.5,69.22,69.39,23456.0,62.1396,62.3459,62.0947,62.2472,23456.0
2016-02-24 14:30:00,69.4,69.44,69.15,69.29,23393.0,62.2562,62.2921,62.0319,62.1575,23393.0
2016-02-24 14:40:00,69.33,69.57,69.33,69.57,46694.0,62.1934,62.4087,62.1934,62.4087,46694.0
2016-02-24 14:50:00,69.59,69.6,69.23,69.32,35962.0,62.4266,62.4356,62.1037,62.1844,35962.0
2016-02-24 15:00:00,69.35,69.53,69.22,69.53,42388.0,62.2113,62.3728,62.0947,62.3728,42388.0
2016-02-24 15:10:00,69.55,69.83,69.47,69.8,69260.0,62.3907,62.6419,62.319,62.615,69260.0
2016-02-24 15:20:00,69.81,69.95,69.7,69.9,79477.0,62.624,62.7496,62.5253,62.7047,79477.0
2016-02-24 15:30:00,69.9,70.1,69.88,70.06,230081.0,62.7047,62.8841,62.6868,62.8482,230081.0
2016-02-24 15:40:00,70.06,70.15,69.91,70.01,159712.0,62.8482,62.929,62.7137,62.8034,159712.0
2016-02-24 15:50:00,70.02,70.09,69.89,70.0,143288.0,62.8124,62.8752,62.6957,62.7944,143288.0
2016-02-25 09:30:00,70.54,70.6,69.56,69.89,199716.0,63.2788,63.3327,62.3997,62.6957,199716.0
2016-02-25 09:40:00,69.89,70.23,69.01,69.28,74124.0,62.6957,63.0007,61.9063,62.1485,74124.0
2016-02-25 09:50:00,69.25,69.59,68.87,68.92,41295.0,62.1216,62.4266,61.7807,61.8256,41295.0
2016-02-25 10:00:00,69.01,69.02,68.25,68.29,67212.0,61.9063,61.9153,61.2246,61.2604,67212.0
2016-02-25 10:10:00,68.25,68.71,68.13,68.44,58721.0,61.2246,61.6372,61.1169,61.395,58721.0
2016-02-25 10:20:00,68.49,68.94,68.4,68.75,37861.0,61.4399,61.8435,61.3591,61.6731,37861.0
2016-02-25 10:30:00,68.74,69.26,68.5,69.23,55178.0,61.6641,62.1306,61.4488,62.1037,55178.0
2016-02-25 10:40:00,69.22,69.39,68.83,69.07,64635.0,62.0947,62.2472,61.7449,61.9601,64635.0
2016-02-25 10:50:00,69.09,69.43,69.07,69.3,46664.0,61.9781,62.2831,61.9601,62.1665,46664.0
2016-02-25 11:00:00,69.25,69.53,69.14,69.5,88963.0,62.1216,62.3728,62.0229,62.3459,88963.0
2016-02-25 11:10:00,69.49,69.54,69.0,69.07,43399.0,62.3369,62.3818,61.8974,61.9601,43399.0
2016-02-25 11:20:00,69.02,69.34,69.02,69.28,29786.0,61.9153,62.2024,61.9153,62.1485,29786.0
2016-02-25 11:30:00,69.25,69.6,69.25,69.52,41108.0,62.1216,62.4356,62.1216,62.3638,41108.0
2016-02-25 11:40:00,69.5,69.61,69.45,69.51,41182.0,62.3459,62.4446,62.301,62.3549,41182.0
2016-02-25 11:50:00,69.55,70.02,69.55,70.02,64229.0,62.3907,62.8124,62.3907,62.8124,64229.0
2016-02-25 12:00:00,70.02,70.07,69.8,69.81,61955.0,62.8124,62.8572,62.615,62.624,61955.0
2016-02-25 12:10:00,69.82,69.9,69.65,69.65,20238.0,62.6329,62.7047,62.4804,62.4804,20238.0
2016-02-25 12:20:00,69.65,69.69,69.5,69.6,16490.0,62.4804,62.5163,62.3459,62.4356,16490.0
2016-02-25 12:30:00,69.59,69.59,69.34,69.34,36199.0,62.4266,62.4266,62.2024,62.2024,36199.0
2016-02-25 12:40:00,69.35,69.53,69.31,69.41,20791.0,62.2113,62.3728,62.1754,62.2651,20791.0
2016-02-25 12:50:00,69.4,69.57,69.3,69.56,16477.0,62.2562,62.4087,62.1665,62.3997,16477.0
2016-02-25 13:00:00,69.54,69.54,69.39,69.39,15181.0,62.3818,62.3818,62.2472,62.2472,15181.0
2016-02-25 13:10:00,69.43,69.56,69.33,69.55,76237.0,62.2831,62.3997,62.1934,62.3907,76237.0
2016-02-25 13:20:00,69.54,69.95,69.54,69.89,24620.0,62.3818,62.7496,62.3818,62.6957,24620.0
2016-02-25 13:30:00,69.91,70.28,69.85,70.2,35862.0,62.7137,63.0456,62.6599,62.9738,35862.0
2016-02-25 13:40:00,70.21,70.37,70.05,70.06,30327.0,62.9828,63.1263,62.8393,62.8482,30327.0
2016-02-25 13:50:00,70.11,70.19,69.93,70.1,40864.0,62.8931,62.9649,62.7316,62.8841,40864.0
2016-02-25 14:00:00,70.1,70.24,70.03,70.12,46463.0,62.8841,63.0097,62.8213,62.9021,46463.0
2016-02-25 14:10:00,70.14,70.37,70.11,70.32,36142.0,62.92,63.1263,62.8931,63.0815,36142.0
2016-02-25 14:20:00,70.33,70.4,70.18,70.24,37276.0,63.0904,63.1532,62.9559,63.0097,37276.0
2016-02-25 14:30:00,70.25,70.26,70.07,70.16,39047.0,63.0187,63.0277,62.8572,62.9379,39047.0
2016-02-25 14:40:00,70.18,70.23,70.09,70.13,36736.0,62.9559,63.0007,62.8752,62.911,36736.0
2016-02-25 14:50:00,70.12,70.19,70.02,70.03,62074.0,62.9021,62.9649,62.8124,62.8213,62074.0
2016-02-25 15:00:00,70.02,70.12,69.94,70.07,81062.0,62.8124,62.9021,62.7406,62.8572,81062.0
2016-02-25 15:10:00,70.07,70.22,70.06,70.19,62738.0,62.8572,62.9918,62.8482,62.9649,62738.0
2016-02-25 15:20:00,70.19,70.54,70.19,70.42,84894.0,62.9649,63.2788,62.9649,63.1712,84894.0
2016-02-25 15:30:00,70.44,70.52,70.28,70.42,80299.0,63.1891,63.2609,63.0456,63.1712,80299.0
2016-02-25 15:40:00,70.41,70.85,70.39,70.7,152421.0,63.1622,63.5569,63.1443,63.4224,152421.0
2016-02-25 15:50:00,70.69,70.94,70.62,70.9,204169.0,63.4134,63.6377,63.3506,63.6018,204169.0
2016-02-26 09:30:00,71.49,72.13,71.4,71.77,106808.0,64.131,64.7052,64.0503,64.3822,106808.0
2016-02-26 09:40:00,71.64,71.72,71.21,71.23,78244.0,64.2656,64.3374,63.8799,63.8978,78244.0
2016-02-26 09:50:00,71.28,71.85,71.28,71.5,52106.0,63.9427,64.454,63.9427,64.14,52106.0
2016-02-26 10:00:00,71.51,71.55,71.0,71.0,54721.0,64.149,64.1849,63.6915,63.6915,54721.0
2016-02-26 10:10:00,71.02,71.15,70.88,71.02,71325.0,63.7094,63.826,63.5838,63.7094,71325.0
2016-02-26 10:20:00,71.05,71.4,70.88,71.24,58351.0,63.7363,64.0503,63.5838,63.9068,58351.0
2016-02-26 10:30:00,71.21,71.42,70.9,71.41,23577.0,63.8799,64.0682,63.6018,64.0593,23577.0
2016-02-26 10:40:00,71.39,71.58,71.24,71.36,13290.0,64.0413,64.2118,63.9068,64.0144,13290.0
2016-02-26 10:50:00,71.4,71.74,71.31,71.72,48095.0,64.0503,64.3553,63.9696,64.3374,48095.0
2016-02-26 11:00:00,71.72,71.84,71.58,71.66,31763.0,64.3374,64.445,64.2118,64.2835,31763.0
2016-02-26 11:10:00,71.61,71.77,71.6,71.77,20277.0,64.2387,64.3822,64.2297,64.3822,20277.0
2016-02-26 11:20:00,71.83,71.85,71.61,71.63,52651.0,64.436,64.454,64.2387,64.2566,52651.0
2016-02-26 11:30:00,71.63,71.83,71.56,71.7,38140.0,64.2566,64.436,64.1938,64.3194,38140.0
2016-02-26 11:40:00,71.69,71.91,71.6,71.9,37164.0,64.3105,64.5078,64.2297,64.4988,37164.0
2016-02-26 11:50:00,71.87,72.29,71.83,72.13,79069.0,64.4719,64.8487,64.436,64.7052,79069.0
2016-02-26 12:00:00,72.16,72.19,71.75,71.94,77792.0,64.7321,64.759,64.3643,64.5347,77792.0
2016-02-26 12:10:00,71.98,72.18,71.75,72.17,30329.0,64.5706,64.75,64.3643,64.741,30329.0
2016-02-26 12:20:00,72.18,72.4,72.16,72.22,76545.0,64.75,64.9474,64.7321,64.7859,76545.0
2016-02-26 12:30:00,72.24,72.31,72.06,72.19,53828.0,64.8038,64.8666,64.6424,64.759,53828.0
2016-02-26 12:40:00,72.19,72.24,72.12,72.21,47628.0,64.759,64.8038,64.6962,64.7769,47628.0
2016-02-26 12:50:00,72.24,72.31,72.1,72.11,106327.0,64.8038,64.8666,64.6782,64.6872,106327.0
2016-02-26 13:00:00,72.12,72.26,71.99,72.02,46593.0,64.6962,64.8218,64.5796,64.6065,46593.0
2016-02-26 13:10:00,72.01,72.17,71.94,72.13,25008.0,64.5975,64.741,64.5347,64.7052,25008.0
2016-02-26 13:20:00,72.11,72.15,71.98,71.98,33168.0,64.6872,64.7231,64.5706,64.5706,33168.0
2016-02-26 13:30:00,72.01,72.1,71.94,72.06,18372.0,64.5975,64.6782,64.5347,64.6424,18372.0
2016-02-26 13:40:00,72.03,72.07,71.69,71.8,70993.0,64.6155,64.6513,64.3105,64.4091,70993.0
2016-02-26 13:50:00,71.79,71.8,71.54,71.66,44545.0,64.4002,64.4091,64.1759,64.2835,44545.0
2016-02-26 14:00:00,71.65,71.87,71.65,71.86,33506.0,64.2746,64.4719,64.2746,64.463,33506.0
2016-02-26 14:10:00,71.86,71.9,71.66,71.81,34184.0,64.463,64.4988,64.2835,64.4181,34184.0
2016-02-26 14:20:00,71.79,71.99,71.68,71.88,41790.0,64.4002,64.5796,64.3015,64.4809,41790.0
2016-02-26 14:30:00,71.86,71.86,71.59,71.6,49959.0,64.463,64.463,64.2207,64.2297,49959.0
2016-02-26 14:40:00,71.58,71.95,71.53,71.91,55051.0,64.2118,64.5437,64.1669,64.5078,55051.0
2016-02-26 14:50:00,71.92,72.01,71.69,71.73,40131.0,64.5168,64.5975,64.3105,64.3463,40131.0
2016-02-26 15:00:00,71.75,72.26,71.71,72.18,64935.0,64.3643,64.8218,64.3284,64.75,64935.0
2016-02-26 15:10:00,72.17,72.34,72.12,72.31,73404.0,64.741,64.8935,64.6962,64.8666,73404.0
2016-02-26 15:20:00,72.32,72.51,72.25,72.3,88966.0,64.8756,65.046,64.8128,64.8577,88966.0
2016-02-26 15:30:00,72.29,72.31,72.14,72.21,145963.0,64.8487,64.8666,64.7141,64.7769,145963.0
2016-02-26 15:40:00,72.21,72.26,72.2,72.24,155158.0,64.7769,64.8218,64.768,64.8038,155158.0
2016-02-26 15:50:00,72.25,72.32,72.18,72.24,213187.0,64.8128,64.8756,64.75,64.8038,213187.0
2016-02-29 09:30:00,72.56,73.3,72.49,72.94,112347.0,65.0909,65.7547,65.0281,65.4318,112347.0
2016-02-29 09:40:00,72.99,73.08,72.52,72.73,90217.0,65.4766,65.5574,65.055,65.2434,90217.0
2016-02-29 09:50:00,72.74,73.0,72.51,72.76,63013.0,65.2524,65.4856,65.046,65.2703,63013.0
2016-02-29 10:00:00,72.81,72.94,72.5,72.72,36106.0,65.3152,65.4318,65.0371,65.2344,36106.0
2016-02-29 10:10:00,72.7,72.9,72.58,72.67,34145.0,65.2165,65.3959,65.1088,65.1896,34145.0
2016-02-29 10:20:00,72.68,73.0,72.36,72.36,28293.0,65.1985,65.4856,64.9115,64.9115,28293.0
2016-02-29 10:30:00,72.42,72.56,72.09,72.27,59206.0,64.9653,65.0909,64.6693,64.8307,59206.0
2016-02-29 10:40:00,72.23,72.37,72.1,72.18,40688.0,64.7949,64.9205,64.6782,64.75,40688.0
2016-02-29 10:50:00,72.21,72.75,72.21,72.29,29035.0,64.7769,65.2613,64.7769,64.8487,29035.0
2016-02-29 11:00:00,72.31,72.67,72.21,72.66,31566.0,64.8666,65.1896,64.7769,65.1806,31566.0
2016-02-29 11:10:00,72.66,73.08,72.62,73.04,45540.0,65.1806,65.5574,65.1447,65.5215,45540.0
2016-02-29 11:20:00,73.03,73.38,72.89,73.14,40559.0,65.5125,65.8265,65.3869,65.6112,40559.0
2016-02-29 11:30:00,73.14,73.19,72.9,73.16,39288.0,65.6112,65.656,65.3959,65.6291,39288.0
2016-02-29 11:40:00,73.11,73.4,73.06,73.18,31501.0,65.5843,65.8444,65.5394,65.6471,31501.0
2016-02-29 11:50:00,73.13,73.24,72.81,72.81,34548.0,65.6022,65.7009,65.3152,65.3152,34548.0
2016-02-29 12:00:00,72.87,72.94,72.65,72.69,23782.0,65.369,65.4318,65.1716,65.2075,23782.0
2016-02-29 12:10:00,72.72,72.87,72.69,72.85,21271.0,65.2344,65.369,65.2075,65.351,21271.0
2016-02-29 12:20:00,72.87,72.91,72.52,72.64,27126.0,65.369,65.4049,65.055,65.1627,27126.0
2016-02-29 12:30:00,72.62,72.62,72.14,72.21,49566.0,65.1447,65.1447,64.7141,64.7769,49566.0
2016-02-29 12:40:00,72.21,72.33,72.01,72.09,102229.0,64.7769,64.8846,64.5975,64.6693,102229.0
2016-02-29 12:50:00,72.04,72.51,72.04,72.38,75704.0,64.6244,65.046,64.6244,64.9294,75704.0
2016-02-29 13:00:00,72.33,72.38,72.12,72.29,55279.0,64.8846,64.9294,64.6962,64.8487,55279.0
2016-02-29 13:10:00,72.27,72.36,71.93,71.94,65586.0,64.8307,64.9115,64.5257,64.5347,65586.0
2016-02-29 13:20:00,71.99,72.04,71.65,71.8,31083.0,64.5796,64.6244,64.2746,64.4091,31083.0
2016-02-29 13:30:00,71.73,72.1,71.66,72.02,50878.0,64.3463,64.6782,64.2835,64.6065,50878.0
2016-02-29 13:40:00,72.0,72.08,71.86,71.99,25348.0,64.5885,64.6603,64.463,64.5796,25348.0
2016-02-29 13:50:00,72.01,72.05,71.8,71.96,20475.0,64.5975,64.6334,64.4091,64.5527,20475.0
2016-02-29 14:00:00,71.95,71.97,71.53,71.59,60923.0,64.5437,64.5616,64.1669,64.2207,60923.0
2016-02-29 14:10:00,71.56,71.61,71.46,71.56,32490.0,64.1938,64.2387,64.1041,64.1938,32490.0
2016-02-29 14:20:00,71.55,71.64,71.28,71.64,39083.0,64.1849,64.2656,63.9427,64.2656,39083.0
2016-02-29 14:30:00,71.59,71.7,71.5,71.51,39056.0,64.2207,64.3194,64.14,64.149,39056.0
2016-02-29 14:40:00,71.5,71.6,71.3,71.38,27806.0,64.14,64.2297,63.9606,64.0324,27806.0
2016-02-29 14:50:00,71.35,71.47,71.21,71.23,58462.0,64.0055,64.1131,63.8799,63.8978,58462.0
2016-02-29 15:00:00,71.22,71.29,71.03,71.16,52884.0,63.8888,63.9516,63.7184,63.835,52884.0
2016-02-29 15:10:00,71.17,71.25,71.06,71.2,37736.0,63.844,63.9157,63.7453,63.8709,37736.0
2016-02-29 15:20:00,71.18,71.44,71.18,71.39,58514.0,63.8529,64.0862,63.8529,64.0413,58514.0
2016-02-29 15:30:00,71.38,71.66,71.33,71.66,34305.0,64.0324,64.2835,63.9875,64.2835,34305.0
2016-02-29 15:40:00,71.66,71.66,71.39,71.47,72271.0,64.2835,64.2835,64.0413,64.1131,72271.0
2016-02-29 15:50:00,71.47,71.55,71.23,71.23,227256.0,64.1131,64.1849,63.8978,63.8978,227256.0
2016-03-01 09:30:00,72.0,72.26,71.36,71.83,99624.0,64.5885,64.8218,64.0144,64.436,99624.0
2016-03-01 09:40:00,71.72,71.73,71.1,71.48,72129.0,64.3374,64.3463,63.7812,64.1221,72129.0
2016-03-01 09:50:00,71.4,72.04,71.33,71.94,71950.0,64.0503,64.6244,63.9875,64.5347,71950.0
2016-03-01 10:00:00,71.99,72.67,71.99,72.61,94669.0,64.5796,65.1896,64.5796,65.1358,94669.0
2016-03-01 10:10:00,72.62,72.8,72.37,72.66,84949.0,65.1447,65.3062,64.9205,65.1806,84949.0
2016-03-01 10:20:00,72.66,73.38,72.62,73.16,100435.0,65.1806,65.8265,65.1447,65.6291,100435.0
2016-03-01 10:30:00,73.18,73.55,72.91,73.22,176323.0,65.6471,65.979,65.4049,65.683,176323.0
2016-03-01 10:40:00,73.22,73.3,72.85,72.98,68686.0,65.683,65.7547,65.351,65.4677,68686.0
2016-03-01 10:50:00,73.01,73.26,72.94,73.2,51634.0,65.4946,65.7188,65.4318,65.665,51634.0
2016-03-01 11:00:00,73.24,73.48,73.18,73.44,72211.0,65.7009,65.9162,65.6471,65.8803,72211.0
2016-03-01 11:10:00,73.45,73.65,73.35,73.63,63739.0,65.8893,66.0687,65.7996,66.0508,63739.0
2016-03-01 11:20:00,73.62,73.75,73.43,73.48,42607.0,66.0418,66.1584,65.8713,65.9162,42607.0
2016-03-01 11:30:00,73.48,73.74,73.45,73.65,57915.0,65.9162,66.1494,65.8893,66.0687,57915.0
2016-03-01 11:40:00,73.67,73.87,73.5,73.85,47079.0,66.0866,66.266,65.9341,66.2481,47079.0
2016-03-01 11:50:00,73.85,74.1,73.73,74.0,96202.0,66.2481,66.4724,66.1405,66.3827,96202.0
2016-03-01 12:00:00,73.99,74.17,73.9,74.14,47437.0,66.3737,66.5352,66.293,66.5083,47437.0
2016-03-01 12:10:00,74.15,74.21,73.96,74.19,61570.0,66.5172,66.5711,66.3468,66.5531,61570.0
2016-03-01 12:20:00,74.17,74.24,74.02,74.2,42996.0,66.5352,66.598,66.4006,66.5621,42996.0
2016-03-01 12:30:00,74.2,74.33,74.09,74.11,52018.0,66.5621,66.6787,66.4634,66.4813,52018.0
2016-03-01 12:40:00,74.08,74.36,74.0,74.15,39752.0,66.4544,66.7056,66.3827,66.5172,39752.0
2016-03-01 12:50:00,74.15,74.38,74.12,74.24,43802.0,66.5172,66.7236,66.4903,66.598,43802.0
2016-03-01 13:00:00,74.22,74.29,74.0,74.12,70681.0,66.58,66.6428,66.3827,66.4903,70681.0
2016-03-01 13:10:00,74.11,74.31,74.01,74.28,49210.0,66.4813,66.6608,66.3916,66.6338,49210.0
2016-03-01 13:20:00,74.27,74.47,74.17,74.24,41070.0,66.6249,66.8043,66.5352,66.598,41070.0
2016-03-01 13:30:00,74.25,74.36,74.12,74.35,53893.0,66.6069,66.7056,66.4903,66.6966,53893.0
2016-03-01 13:40:00,74.37,74.47,74.27,74.43,44725.0,66.7146,66.8043,66.6249,66.7684,44725.0
2016-03-01 13:50:00,74.45,74.48,74.25,74.38,56159.0,66.7863,66.8133,66.6069,66.7236,56159.0
2016-03-01 14:00:00,74.39,74.41,74.16,74.34,49239.0,66.7325,66.7505,66.5262,66.6877,49239.0
2016-03-01 14:10:00,74.36,74.5,74.31,74.49,50124.0,66.7056,66.8312,66.6608,66.8222,50124.0
2016-03-01 14:20:00,74.49,74.55,74.33,74.51,59202.0,66.8222,66.8761,66.6787,66.8402,59202.0
2016-03-01 14:30:00,74.51,74.6,74.44,74.47,66478.0,66.8402,66.9209,66.7774,66.8043,66478.0
2016-03-01 14:40:00,74.47,74.62,74.46,74.53,50541.0,66.8043,66.9388,66.7953,66.8581,50541.0
2016-03-01 14:50:00,74.53,74.61,74.4,74.48,64656.0,66.8581,66.9299,66.7415,66.8133,64656.0
2016-03-01 15:00:00,74.48,74.52,74.22,74.23,72690.0,66.8133,66.8491,66.58,66.589,72690.0
2016-03-01 15:10:00,74.23,74.27,73.8,74.15,154374.0,66.589,66.6249,66.2033,66.5172,154374.0
2016-03-01 15:20:00,74.17,74.26,74.01,74.07,70397.0,66.5352,66.6159,66.3916,66.4455,70397.0
2016-03-01 15:30:00,74.08,74.14,73.86,73.91,124615.0,66.4544,66.5083,66.2571,66.3019,124615.0
2016-03-01 15:40:00,73.92,74.06,73.87,74.05,202621.0,66.3109,66.4365,66.266,66.4275,202621.0
2016-03-01 15:50:00,74.05,74.25,73.99,74.23,294296.0,66.4275,66.6069,66.3737,66.589,294296.0
2016-03-02 09:30:00,74.25,75.48,74.23,75.48,209083.0,66.6069,67.7103,66.589,67.7103,209083.0
2016-03-02 09:40:00,75.49,75.74,75.15,75.5,124570.0,67.7193,67.9436,67.4143,67.7283,124570.0
2016-03-02 09:50:00,75.5,75.67,75.3,75.3,132919.0,67.7283,67.8808,67.5488,67.5488,132919.0
2016-03-02 10:00:00,75.3,75.74,75.23,75.57,59604.0,67.5488,67.9436,67.4861,67.7911,59604.0
2016-03-02 10:10:00,75.59,75.85,75.58,75.84,68651.0,67.809,68.0422,67.8,68.0333,68651.0
2016-03-02 10:20:00,75.85,75.9,75.36,75.48,96423.0,68.0422,68.0871,67.6027,67.7103,96423.0
2016-03-02 10:30:00,75.41,75.63,74.93,74.99,128297.0,67.6475,67.8449,67.2169,67.2708,128297.0
2016-03-02 10:40:00,75.0,75.36,74.93,75.23,50616.0,67.2797,67.6027,67.2169,67.4861,50616.0
2016-03-02 10:50:00,75.31,75.77,75.18,75.74,40899.0,67.5578,67.9705,67.4412,67.9436,40899.0
2016-03-02 11:00:00,75.69,75.92,75.66,75.76,39039.0,67.8987,68.105,67.8718,67.9615,39039.0
2016-03-02 11:10:00,75.75,75.92,75.68,75.69,88360.0,67.9525,68.105,67.8897,67.8987,88360.0
2016-03-02 11:20:00,75.69,75.73,75.5,75.67,53563.0,67.8987,67.9346,67.7283,67.8808,53563.0
2016-03-02 11:30:00,75.65,75.67,75.51,75.57,50594.0,67.8628,67.8808,67.7372,67.7911,50594.0
2016-03-02 11:40:00,75.6,75.6,75.34,75.45,49044.0,67.818,67.818,67.5847,67.6834,49044.0
2016-03-02 11:50:00,75.4,75.46,75.0,75.04,56367.0,67.6386,67.6924,67.2797,67.3156,56367.0
2016-03-02 12:00:00,75.06,75.07,74.82,75.01,35403.0,67.3336,67.3425,67.1183,67.2887,35403.0
2016-03-02 12:10:00,75.0,75.16,74.98,75.03,22223.0,67.2797,67.4233,67.2618,67.3066,22223.0
2016-03-02 12:20:00,75.01,75.13,74.98,75.08,57347.0,67.2887,67.3963,67.2618,67.3515,57347.0
2016-03-02 12:30:00,75.07,75.25,75.0,75.21,38741.0,67.3425,67.504,67.2797,67.4681,38741.0
2016-03-02 12:40:00,75.22,75.32,75.17,75.19,45448.0,67.4771,67.5668,67.4322,67.4502,45448.0
2016-03-02 12:50:00,75.2,75.3,75.17,75.26,30056.0,67.4591,67.5488,67.4322,67.513,30056.0
2016-03-02 13:00:00,75.28,75.39,75.06,75.39,27035.0,67.5309,67.6296,67.3336,67.6296,27035.0
2016-03-02 13:10:00,75.42,75.47,75.29,75.41,33601.0,67.6565,67.7014,67.5399,67.6475,33601.0
2016-03-02 13:20:00,75.44,75.55,75.29,75.5,26983.0,67.6744,67.7731,67.5399,67.7283,26983.0
2016-03-02 13:30:00,75.51,75.52,75.25,75.3,48998.0,67.7372,67.7462,67.504,67.5488,48998.0
2016-03-02 13:40:00,75.3,75.36,75.2,75.25,23805.0,67.5488,67.6027,67.4591,67.504,23805.0
2016-03-02 13:50:00,75.25,75.31,75.17,75.2,45206.0,67.504,67.5578,67.4322,67.4591,45206.0
2016-03-02 14:00:00,75.2,75.33,75.06,75.06,64815.0,67.4591,67.5758,67.3336,67.3336,64815.0
2016-03-02 14:10:00,75.02,75.15,74.94,74.97,35329.0,67.2977,67.4143,67.2259,67.2528,35329.0
2016-03-02 14:20:00,75.0,75.28,75.0,75.17,25198.0,67.2797,67.5309,67.2797,67.4322,25198.0
2016-03-02 14:30:00,75.15,75.32,75.14,75.31,28087.0,67.4143,67.5668,67.4053,67.5578,28087.0
2016-03-02 14:40:00,75.3,75.41,75.2,75.22,40081.0,67.5488,67.6475,67.4591,67.4771,40081.0
2016-03-02 14:50:00,75.23,75.27,75.05,75.14,28132.0,67.4861,67.5219,67.3246,67.4053,28132.0
2016-03-02 15:00:00,75.15,75.24,75.04,75.17,63849.0,67.4143,67.495,67.3156,67.4322,63849.0
2016-03-02 15:10:00,75.17,75.34,75.14,75.14,39535.0,67.4322,67.5847,67.4053,67.4053,39535.0
2016-03-02 15:20:00,75.13,75.31,75.08,75.11,36330.0,67.3963,67.5578,67.3515,67.3784,36330.0
2016-03-02 15:30:00,75.12,75.23,75.05,75.19,42736.0,67.3874,67.4861,67.3246,67.4502,42736.0
2016-03-02 15:40:00,75.18,75.39,75.14,75.39,72404.0,67.4412,67.6296,67.4053,67.6296,72404.0
2016-03-02 15:50:00,75.4,75.66,75.39,75.53,247434.0,67.6386,67.8718,67.6296,67.7552,247434.0
2016-03-03 09:30:00,75.65,75.73,75.27,75.36,56666.0,67.8628,67.9346,67.5219,67.6027,56666.0
2016-03-03 09:40:00,75.45,75.46,75.05,75.28,61400.0,67.6834,67.6924,67.3246,67.5309,61400.0
2016-03-03 09:50:00,75.28,75.71,75.28,75.32,52650.0,67.5309,67.9166,67.5309,67.5668,52650.0
2016-03-03 10:00:00,75.32,75.72,75.31,75.51,58199.0,67.5668,67.9256,67.5578,67.7372,58199.0
2016-03-03 10:10:00,75.47,75.61,75.1,75.33,45243.0,67.7014,67.8269,67.3694,67.5758,45243.0
2016-03-03 10:20:00,75.38,75.53,75.19,75.52,23182.0,67.6206,67.7552,67.4502,67.7462,23182.0
2016-03-03 10:30:00,75.53,75.7,75.36,75.47,41961.0,67.7552,67.9077,67.6027,67.7014,41961.0
2016-03-03 10:40:00,75.47,75.54,75.29,75.51,21839.0,67.7014,67.7641,67.5399,67.7372,21839.0
2016-03-03 10:50:00,75.5,75.51,75.18,75.4,29527.0,67.7283,67.7372,67.4412,67.6386,29527.0
2016-03-03 11:00:00,75.41,75.42,75.25,75.36,29405.0,67.6475,67.6565,67.504,67.6027,29405.0
2016-03-03 11:10:00,75.37,75.49,75.1,75.15,32552.0,67.6116,67.7193,67.3694,67.4143,32552.0
2016-03-03 11:20:00,75.13,75.14,74.32,74.39,86301.0,67.3963,67.4053,66.6697,66.7325,86301.0
2016-03-03 11:30:00,74.38,74.45,74.14,74.22,102142.0,66.7236,66.7863,66.5083,66.58,102142.0
2016-03-03 11:40:00,74.23,74.38,73.6,73.91,142714.0,66.589,66.7236,66.0238,66.3019,142714.0
2016-03-03 11:50:00,73.89,74.06,73.62,73.95,85250.0,66.284,66.4365,66.0418,66.3378,85250.0
2016-03-03 12:00:00,73.96,74.15,73.93,74.14,25703.0,66.3468,66.5172,66.3199,66.5083,25703.0
2016-03-03 12:10:00,74.16,74.22,73.8,73.82,26874.0,66.5262,66.58,66.2033,66.2212,26874.0
2016-03-03 12:20:00,73.82,73.86,73.68,73.75,68254.0,66.2212,66.2571,66.0956,66.1584,68254.0
2016-03-03 12:30:00,73.76,74.0,73.76,74.0,43328.0,66.1674,66.3827,66.1674,66.3827,43328.0
2016-03-03 12:40:00,74.0,74.21,73.95,74.0,28861.0,66.3827,66.5711,66.3378,66.3827,28861.0
2016-03-03 12:50:00,74.01,74.28,74.0,74.19,45193.0,66.3916,66.6338,66.3827,66.5531,45193.0
2016-03-03 13:00:00,74.21,74.27,74.07,74.15,24899.0,66.5711,66.6249,66.4455,66.5172,24899.0
2016-03-03 13:10:00,74.15,74.32,74.12,74.21,21580.0,66.5172,66.6697,66.4903,66.5711,21580.0
2016-03-03 13:20:00,74.24,74.26,73.99,74.04,34828.0,66.598,66.6159,66.3737,66.4186,34828.0
2016-03-03 13:30:00,74.04,74.47,74.02,74.41,36747.0,66.4186,66.8043,66.4006,66.7505,36747.0
2016-03-03 13:40:00,74.43,74.53,74.35,74.5,25119.0,66.7684,66.8581,66.6966,66.8312,25119.0
2016-03-03 13:50:00,74.5,74.59,74.37,74.52,37696.0,66.8312,66.9119,66.7146,66.8491,37696.0
2016-03-03 14:00:00,74.53,74.59,74.33,74.42,35232.0,66.8581,66.9119,66.6787,66.7594,35232.0
2016-03-03 14:10:00,74.43,74.5,74.32,74.39,18017.0,66.7684,66.8312,66.6697,66.7325,18017.0
2016-03-03 14:20:00,74.38,74.49,74.33,74.4,20502.0,66.7236,66.8222,66.6787,66.7415,20502.0
2016-03-03 14:30:00,74.4,74.51,74.25,74.51,68342.0,66.7415,66.8402,66.6069,66.8402,68342.0
2016-03-03 14:40:00,74.51,74.72,74.48,74.69,73811.0,66.8402,67.0286,66.8133,67.0016,73811.0
2016-03-03 14:50:00,74.7,74.78,74.57,74.57,39994.0,67.0106,67.0824,66.894,66.894,39994.0
2016-03-03 15:00:00,74.57,74.77,74.57,74.57,30311.0,66.894,67.0734,66.894,66.894,30311.0
2016-03-03 15:10:00,74.61,74.65,74.48,74.5,40088.0,66.9299,66.9658,66.8133,66.8312,40088.0
2016-03-03 15:20:00,74.49,74.55,74.39,74.54,55671.0,66.8222,66.8761,66.7325,66.8671,55671.0
2016-03-03 15:30:00,74.55,74.75,74.48,74.72,82666.0,66.8761,67.0555,66.8133,67.0286,82666.0
2016-03-03 15:40:00,74.72,74.86,74.71,74.76,95823.0,67.0286,67.1541,67.0196,67.0644,95823.0
2016-03-03 15:50:00,74.73,74.78,74.46,74.52,205558.0,67.0375,67.0824,66.7953,66.8491,205558.0
2016-03-04 09:30:00,75.29,76.9,75.29,76.21,237182.0,67.5399,68.9842,67.5399,68.3652,237182.0
2016-03-04 09:40:00,76.16,76.27,75.5,75.8,121905.0,68.3203,68.419,67.7283,67.9974,121905.0
2016-03-04 09:50:00,75.78,76.45,75.76,76.38,91549.0,67.9794,68.5805,67.9615,68.5177,91549.0
2016-03-04 10:00:00,76.39,76.63,75.9,76.42,81378.0,68.5266,68.7419,68.0871,68.5536,81378.0
2016-03-04 10:10:00,76.37,77.2,76.37,77.05,165377.0,68.5087,69.2533,68.5087,69.1187,165377.0
2016-03-04 10:20:00,77.07,77.65,76.93,77.35,193154.0,69.1367,69.6569,69.0111,69.3878,193154.0
2016-03-04 10:30:00,77.31,77.78,77.25,77.43,192338.0,69.3519,69.7736,69.2981,69.4596,192338.0
2016-03-04 10:40:00,77.4,77.66,77.04,77.55,107670.0,69.4327,69.6659,69.1097,69.5672,107670.0
2016-03-04 10:50:00,77.55,77.67,77.13,77.67,129724.0,69.5672,69.6749,69.1905,69.6749,129724.0
2016-03-04 11:00:00,77.65,77.82,77.62,77.73,126967.0,69.6569,69.8094,69.63,69.7287,126967.0
2016-03-04 11:10:00,77.76,77.82,77.58,77.75,28784.0,69.7556,69.8094,69.5942,69.7467,28784.0
2016-03-04 11:20:00,77.75,77.75,77.23,77.31,42783.0,69.7467,69.7467,69.2802,69.3519,42783.0
2016-03-04 11:30:00,77.28,77.53,77.16,77.36,28612.0,69.325,69.5493,69.2174,69.3968,28612.0
2016-03-04 11:40:00,77.35,77.36,77.11,77.2,47619.0,69.3878,69.3968,69.1725,69.2533,47619.0
2016-03-04 11:50:00,77.25,77.63,77.21,77.58,49251.0,69.2981,69.639,69.2622,69.5942,49251.0
2016-03-04 12:00:00,77.55,77.76,77.55,77.74,54553.0,69.5672,69.7556,69.5672,69.7377,54553.0
2016-03-04 12:10:00,77.74,77.77,77.6,77.66,57954.0,69.7377,69.7646,69.6121,69.6659,57954.0
2016-03-04 12:20:00,77.67,78.05,77.61,77.96,162266.0,69.6749,70.0158,69.6211,69.935,162266.0
2016-03-04 12:30:00,77.97,78.17,77.89,78.1,50536.0,69.944,70.1234,69.8722,70.0606,50536.0
2016-03-04 12:40:00,78.12,78.18,77.88,78.0,40491.0,70.0786,70.1324,69.8633,69.9709,40491.0
2016-03-04 12:50:00,78.01,78.2,77.97,78.04,32866.0,69.9799,70.1503,69.944,70.0068,32866.0
2016-03-04 13:00:00,78.03,78.22,77.97,78.14,64250.0,69.9978,70.1683,69.944,70.0965,64250.0
2016-03-04 13:10:00,78.14,78.15,77.82,78.0,42352.0,70.0965,70.1055,69.8094,69.9709,42352.0
2016-03-04 13:20:00,78.03,78.24,78.01,78.21,44458.0,69.9978,70.1862,69.9799,70.1593,44458.0
2016-03-04 13:30:00,78.22,78.39,78.05,78.38,53781.0,70.1683,70.3208,70.0158,70.3118,53781.0
2016-03-04 13:40:00,78.38,78.44,78.08,78.1,94589.0,70.3118,70.3656,70.0427,70.0606,94589.0
2016-03-04 13:50:00,78.08,78.24,77.96,78.0,54957.0,70.0427,70.1862,69.935,69.9709,54957.0
2016-03-04 14:00:00,78.0,78.07,77.8,78.01,87042.0,69.9709,70.0337,69.7915,69.9799,87042.0
2016-03-04 14:10:00,78.0,78.01,77.4,77.42,83821.0,69.9709,69.9799,69.4327,69.4506,83821.0
2016-03-04 14:20:00,77.45,77.51,77.12,77.25,84293.0,69.4775,69.5314,69.1815,69.2981,84293.0
2016-03-04 14:30:00,77.25,77.41,76.95,76.96,124519.0,69.2981,69.4417,69.029,69.038,124519.0
2016-03-04 14:40:00,76.98,76.99,76.57,76.91,129951.0,69.0559,69.0649,68.6881,68.9931,129951.0
2016-03-04 14:50:00,76.9,76.91,76.34,76.61,156451.0,68.9842,68.9931,68.4818,68.724,156451.0
2016-03-04 15:00:00,76.58,76.65,76.32,76.64,70370.0,68.6971,68.7599,68.4639,68.7509,70370.0
2016-03-04 15:10:00,76.66,76.79,76.42,76.72,86297.0,68.7689,68.8855,68.5536,68.8227,86297.0
2016-03-04 15:20:00,76.73,76.74,76.56,76.61,49937.0,68.8316,68.8406,68.6791,68.724,49937.0
2016-03-04 15:30:00,76.64,76.83,76.5,76.82,64459.0,68.7509,68.9214,68.6253,68.9124,64459.0
2016-03-04 15:40:00,76.82,76.95,76.58,76.79,142405.0,68.9124,69.029,68.6971,68.8855,142405.0
2016-03-04 15:50:00,76.77,76.82,76.51,76.64,233832.0,68.8675,68.9124,68.6343,68.7509,233832.0
2016-03-07 09:30:00,76.57,76.98,75.9,76.93,324835.0,68.6881,69.0559,68.0871,69.0111,324835.0
2016-03-07 09:40:00,76.94,77.16,76.43,76.64,94150.0,69.02,69.2174,68.5625,68.7509,94150.0
2016-03-07 09:50:00,76.64,76.87,76.3,76.73,90270.0,68.7509,68.9572,68.4459,68.8316,90270.0
2016-03-07 10:00:00,76.69,76.69,76.3,76.4,93549.0,68.7958,68.7958,68.4459,68.5356,93549.0
2016-03-07 10:10:00,76.42,76.72,76.26,76.48,108726.0,68.5536,68.8227,68.41,68.6074,108726.0
2016-03-07 10:20:00,76.45,76.62,76.29,76.38,74443.0,68.5805,68.733,68.4369,68.5177,74443.0
2016-03-07 10:30:00,76.43,76.78,76.34,76.45,54358.0,68.5625,68.8765,68.4818,68.5805,54358.0
2016-03-07 10:40:00,76.47,77.15,76.47,77.15,144471.0,68.5984,69.2084,68.5984,69.2084,144471.0
2016-03-07 10:50:00,77.13,77.25,76.91,77.17,134713.0,69.1905,69.2981,68.9931,69.2264,134713.0
2016-03-07 11:00:00,77.17,77.69,77.15,77.67,79733.0,69.2264,69.6928,69.2084,69.6749,79733.0
2016-03-07 11:10:00,77.7,77.87,77.3,77.39,64513.0,69.7018,69.8543,69.343,69.4237,64513.0
2016-03-07 11:20:00,77.39,77.77,77.39,77.7,66175.0,69.4237,69.7646,69.4237,69.7018,66175.0
2016-03-07 11:30:00,77.74,78.11,77.7,77.85,58289.0,69.7377,70.0696,69.7018,69.8364,58289.0
2016-03-07 11:40:00,77.85,78.32,77.75,78.09,45227.0,69.8364,70.258,69.7467,70.0517,45227.0
2016-03-07 11:50:00,78.05,78.14,77.72,77.74,72455.0,70.0158,70.0965,69.7197,69.7377,72455.0
2016-03-07 12:00:00,77.74,77.76,77.5,77.7,79016.0,69.7377,69.7556,69.5224,69.7018,79016.0
2016-03-07 12:10:00,77.68,77.73,77.45,77.52,43763.0,69.6839,69.7287,69.4775,69.5403,43763.0
2016-03-07 12:20:00,77.5,77.54,77.21,77.25,23638.0,69.5224,69.5583,69.2622,69.2981,23638.0
2016-03-07 12:30:00,77.23,77.57,77.23,77.57,52404.0,69.2802,69.5852,69.2802,69.5852,52404.0
2016-03-07 12:40:00,77.58,77.77,77.36,77.36,45422.0,69.5942,69.7646,69.3968,69.3968,45422.0
2016-03-07 12:50:00,77.37,77.53,77.34,77.53,18840.0,69.4058,69.5493,69.3789,69.5493,18840.0
2016-03-07 13:00:00,77.55,77.96,77.55,77.87,65426.0,69.5672,69.935,69.5672,69.8543,65426.0
2016-03-07 13:10:00,77.87,77.96,77.71,77.75,118710.0,69.8543,69.935,69.7108,69.7467,118710.0
2016-03-07 13:20:00,77.75,77.75,77.34,77.38,22724.0,69.7467,69.7467,69.3789,69.4147,22724.0
2016-03-07 13:30:00,77.38,77.39,76.37,76.49,149139.0,69.4147,69.4237,68.5087,68.6164,149139.0
2016-03-07 13:40:00,76.52,76.72,76.37,76.37,57252.0,68.6433,68.8227,68.5087,68.5087,57252.0
2016-03-07 13:50:00,76.37,76.7,76.33,76.46,51918.0,68.5087,68.8047,68.4728,68.5894,51918.0
2016-03-07 14:00:00,76.49,76.79,76.37,76.64,57860.0,68.6164,68.8855,68.5087,68.7509,57860.0
2016-03-07 14:10:00,76.64,76.91,76.4,76.4,68861.0,68.7509,68.9931,68.5356,68.5356,68861.0
2016-03-07 14:20:00,76.39,76.4,75.92,76.22,84929.0,68.5266,68.5356,68.105,68.3741,84929.0
2016-03-07 14:30:00,76.25,76.3,75.44,75.67,67969.0,68.4011,68.4459,67.6744,67.8808,67969.0
2016-03-07 14:40:00,75.7,76.12,75.7,75.96,68106.0,67.9077,68.2844,67.9077,68.1409,68106.0
2016-03-07 14:50:00,75.94,76.25,75.84,76.22,57263.0,68.123,68.4011,68.0333,68.3741,57263.0
2016-03-07 15:00:00,76.23,76.45,76.21,76.39,178920.0,68.3831,68.5805,68.3652,68.5266,178920.0
2016-03-07 15:10:00,76.36,76.75,76.36,76.72,48483.0,68.4997,68.8496,68.4997,68.8227,48483.0
2016-03-07 15:20:00,76.73,76.82,76.56,76.74,39389.0,68.8316,68.9124,68.6791,68.8406,39389.0
2016-03-07 15:30:00,76.77,77.0,76.7,76.99,76320.0,68.8675,69.0739,68.8047,69.0649,76320.0
2016-03-07 15:40:00,77.0,77.0,76.77,76.9,74886.0,69.0739,69.0739,68.8675,68.9842,74886.0
2016-03-07 15:50:00,76.9,77.01,76.85,76.98,131022.0,68.9842,69.0828,68.9393,69.0559,131022.0
2016-03-08 09:30:00,76.21,76.79,75.53,76.22,125259.0,68.3652,68.8855,67.7552,68.3741,125259.0
2016-03-08 09:40:00,76.14,76.24,75.92,76.2,61837.0,68.3024,68.3921,68.105,68.3562,61837.0
2016-03-08 09:50:00,76.22,76.47,75.4,75.4,20396.0,68.3741,68.5984,67.6386,67.6386,20396.0
2016-03-08 10:00:00,75.4,75.51,75.03,75.06,151745.0,67.6386,67.7372,67.3066,67.3336,151745.0
2016-03-08 10:10:00,75.06,75.41,74.93,75.31,83861.0,67.3336,67.6475,67.2169,67.5578,83861.0
2016-03-08 10:20:00,75.29,75.54,74.66,74.66,78355.0,67.5399,67.7641,66.9747,66.9747,78355.0
2016-03-08 10:30:00,74.66,75.02,74.52,74.78,81826.0,66.9747,67.2977,66.8491,67.0824,81826.0
2016-03-08 10:40:00,74.76,75.09,74.68,74.98,67455.0,67.0644,67.3605,66.9927,67.2618,67455.0
2016-03-08 10:50:00,74.96,75.55,74.93,75.51,57641.0,67.2438,67.7731,67.2169,67.7372,57641.0
2016-03-08 11:00:00,75.52,75.92,75.46,75.92,36595.0,67.7462,68.105,67.6924,68.105,36595.0
2016-03-08 11:10:00,75.91,75.97,75.33,75.54,24460.0,68.0961,68.1499,67.5758,67.7641,24460.0
2016-03-08 11:20:00,75.5,75.77,75.47,75.53,45133.0,67.7283,67.9705,67.7014,67.7552,45133.0
2016-03-08 11:30:00,75.52,75.73,75.13,75.3,48860.0,67.7462,67.9346,67.3963,67.5488,48860.0
2016-03-08 11:40:00,75.32,75.45,75.11,75.32,35264.0,67.5668,67.6834,67.3784,67.5668,35264.0
2016-03-08 11:50:00,75.3,75.78,75.3,75.72,49625.0,67.5488,67.9794,67.5488,67.9256,49625.0
2016-03-08 12:00:00,75.71,75.87,75.49,75.83,28025.0,67.9166,68.0602,67.7193,68.0243,28025.0
2016-03-08 12:10:00,75.81,76.25,75.81,76.15,32372.0,68.0064,68.4011,68.0064,68.3114,32372.0
2016-03-08 12:20:00,76.18,76.42,76.12,76.22,35887.0,68.3383,68.5536,68.2844,68.3741,35887.0
2016-03-08 12:30:00,76.23,76.3,75.89,76.0,29189.0,68.3831,68.4459,68.0781,68.1768,29189.0
2016-03-08 12:40:00,75.98,76.08,75.82,75.97,15629.0,68.1589,68.2486,68.0153,68.1499,15629.0
2016-03-08 12:50:00,75.95,75.99,75.81,75.99,31234.0,68.1319,68.1678,68.0064,68.1678,31234.0
2016-03-08 13:00:00,75.98,76.28,75.84,76.26,46980.0,68.1589,68.428,68.0333,68.41,46980.0
2016-03-08 13:10:00,76.26,76.37,76.0,76.34,52843.0,68.41,68.5087,68.1768,68.4818,52843.0
2016-03-08 13:20:00,76.37,76.49,76.3,76.4,28652.0,68.5087,68.6164,68.4459,68.5356,28652.0
2016-03-08 13:30:00,76.41,76.71,76.32,76.71,32819.0,68.5446,68.8137,68.4639,68.8137,32819.0
2016-03-08 13:40:00,76.73,76.76,76.51,76.52,24793.0,68.8316,68.8586,68.6343,68.6433,24793.0
2016-03-08 13:50:00,76.52,76.56,76.28,76.4,22772.0,68.6433,68.6791,68.428,68.5356,22772.0
2016-03-08 14:00:00,76.36,76.51,76.26,76.43,23247.0,68.4997,68.6343,68.41,68.5625,23247.0
2016-03-08 14:10:00,76.41,76.55,76.23,76.3,17349.0,68.5446,68.6702,68.3831,68.4459,17349.0
2016-03-08 14:20:00,76.39,76.42,76.01,76.18,15322.0,68.5266,68.5536,68.1858,68.3383,15322.0
2016-03-08 14:30:00,76.21,76.23,76.04,76.1,15394.0,68.3652,68.3831,68.2127,68.2665,15394.0
2016-03-08 14:40:00,76.09,76.29,76.0,76.18,47619.0,68.2575,68.4369,68.1768,68.3383,47619.0
2016-03-08 14:50:00,76.15,76.2,75.79,75.79,112497.0,68.3114,68.3562,67.9884,67.9884,112497.0
2016-03-08 15:00:00,75.78,75.82,75.52,75.69,115412.0,67.9794,68.0153,67.7462,67.8987,115412.0
2016-03-08 15:10:00,75.7,75.89,75.34,75.37,40716.0,67.9077,68.0781,67.5847,67.6116,40716.0
2016-03-08 15:20:00,75.41,75.62,75.35,75.4,34853.0,67.6475,67.8359,67.5937,67.6386,34853.0
2016-03-08 15:30:00,75.41,75.81,75.4,75.54,69931.0,67.6475,68.0064,67.6386,67.7641,69931.0
2016-03-08 15:40:00,75.53,75.81,75.52,75.63,74810.0,67.7552,68.0064,67.7462,67.8449,74810.0
2016-03-08 15:50:00,75.62,75.67,75.31,75.52,296889.0,67.8359,67.8808,67.5578,67.7462,296889.0
2016-03-09 09:30:00,75.56,76.08,74.4,74.85,183005.0,67.7821,68.2486,66.7415,67.1452,183005.0
2016-03-09 09:40:00,74.8,74.85,74.44,74.67,80763.0,67.1003,67.1452,66.7774,66.9837,80763.0
2016-03-09 09:50:00,74.67,75.32,74.48,75.27,64341.0,66.9837,67.5668,66.8133,67.5219,64341.0
2016-03-09 10:00:00,75.26,75.83,75.01,75.62,57467.0,67.513,68.0243,67.2887,67.8359,57467.0
2016-03-09 10:10:00,75.59,75.96,75.55,75.94,67883.0,67.809,68.1409,67.7731,68.123,67883.0
2016-03-09 10:20:00,75.95,76.33,75.91,76.22,75596.0,68.1319,68.4728,68.0961,68.3741,75596.0
2016-03-09 10:30:00,76.22,76.87,76.13,76.58,39509.0,68.3741,68.9572,68.2934,68.6971,39509.0
2016-03-09 10:40:00,76.61,76.88,76.45,76.62,62423.0,68.724,68.9662,68.5805,68.733,62423.0
2016-03-09 10:50:00,76.58,76.58,75.7,76.06,57660.0,68.6971,68.6971,67.9077,68.2306,57660.0
2016-03-09 11:00:00,76.09,76.34,75.94,76.08,24952.0,68.2575,68.4818,68.123,68.2486,24952.0
2016-03-09 11:10:00,76.05,76.3,76.05,76.2,31161.0,68.2216,68.4459,68.2216,68.3562,31161.0
2016-03-09 11:20:00,76.3,76.57,76.16,76.54,43917.0,68.4459,68.6881,68.3203,68.6612,43917.0
2016-03-09 11:30:00,76.54,76.71,76.34,76.41,34182.0,68.6612,68.8137,68.4818,68.5446,34182.0
2016-03-09 11:40:00,76.37,76.6,76.27,76.59,33728.0,68.5087,68.715,68.419,68.7061,33728.0
2016-03-09 11:50:00,76.65,76.7,76.46,76.55,28760.0,68.7599,68.8047,68.5894,68.6702,28760.0
2016-03-09 12:00:00,76.53,76.55,76.42,76.44,18244.0,68.6522,68.6702,68.5536,68.5715,18244.0
2016-03-09 12:10:00,76.48,76.51,76.32,76.32,19457.0,68.6074,68.6343,68.4639,68.4639,19457.0
2016-03-09 12:20:00,76.3,76.5,76.26,76.47,22730.0,68.4459,68.6253,68.41,68.5984,22730.0
2016-03-09 12:30:00,76.48,76.58,76.3,76.45,37893.0,68.6074,68.6971,68.4459,68.5805,37893.0
2016-03-09 12:40:00,76.45,76.46,76.21,76.26,46777.0,68.5805,68.5894,68.3652,68.41,46777.0
2016-03-09 12:50:00,76.2,76.26,76.13,76.16,33953.0,68.3562,68.41,68.2934,68.3203,33953.0
2016-03-09 13:00:00,76.14,76.4,76.1,76.4,43076.0,68.3024,68.5356,68.2665,68.5356,43076.0
2016-03-09 13:10:00,76.39,76.73,76.35,76.62,67716.0,68.5266,68.8316,68.4908,68.733,67716.0
2016-03-09 13:20:00,76.63,76.73,76.49,76.68,11285.0,68.7419,68.8316,68.6164,68.7868,11285.0
2016-03-09 13:30:00,76.7,76.95,76.7,76.83,29312.0,68.8047,69.029,68.8047,68.9214,29312.0
2016-03-09 13:40:00,76.8,76.98,76.74,76.9,25404.0,68.8944,69.0559,68.8406,68.9842,25404.0
2016-03-09 13:50:00,76.92,76.93,76.7,76.77,19233.0,69.0021,69.0111,68.8047,68.8675,19233.0
2016-03-09 14:00:00,76.76,76.94,76.64,76.9,25484.0,68.8586,69.02,68.7509,68.9842,25484.0
2016-03-09 14:10:00,76.87,76.88,76.61,76.8,52051.0,68.9572,68.9662,68.724,68.8944,52051.0
2016-03-09 14:20:00,76.82,76.82,76.62,76.66,91783.0,68.9124,68.9124,68.733,68.7689,91783.0
2016-03-09 14:30:00,76.68,76.77,76.51,76.58,138474.0,68.7868,68.8675,68.6343,68.6971,138474.0
2016-03-09 14:40:00,76.57,76.7,76.5,76.7,78565.0,68.6881,68.8047,68.6253,68.8047,78565.0
2016-03-09 14:50:00,76.72,76.73,76.49,76.63,37371.0,68.8227,68.8316,68.6164,68.7419,37371.0
2016-03-09 15:00:00,76.61,76.76,76.34,76.36,82024.0,68.724,68.8586,68.4818,68.4997,82024.0
2016-03-09 15:10:00,76.37,76.45,76.22,76.33,59816.0,68.5087,68.5805,68.3741,68.4728,59816.0
2016-03-09 15:20:00,76.32,76.54,76.25,76.38,50081.0,68.4639,68.6612,68.4011,68.5177,50081.0
2016-03-09 15:30:00,76.35,76.49,76.26,76.31,71834.0,68.4908,68.6164,68.41,68.4549,71834.0
2016-03-09 15:40:00,76.3,76.74,76.16,76.65,106953.0,68.4459,68.8406,68.3203,68.7599,106953.0
2016-03-09 15:50:00,76.65,76.81,76.53,76.73,263393.0,68.7599,68.9034,68.6522,68.8316,263393.0
2016-03-10 09:30:00,77.42,78.26,77.3,77.72,116235.0,69.4506,70.2042,69.343,69.7197,116235.0
2016-03-10 09:40:00,77.66,78.0,77.46,77.68,141185.0,69.6659,69.9709,69.4865,69.6839,141185.0
2016-03-10 09:50:00,77.7,78.21,77.61,78.13,143262.0,69.7018,70.1593,69.6211,70.0875,143262.0
2016-03-10 10:00:00,78.18,78.44,77.93,78.05,76048.0,70.1324,70.3656,69.9081,70.0158,76048.0
2016-03-10 10:10:00,78.05,78.11,77.65,77.75,100948.0,70.0158,70.0696,69.6569,69.7467,100948.0
2016-03-10 10:20:00,77.67,77.87,77.45,77.47,45244.0,69.6749,69.8543,69.4775,69.4955,45244.0
2016-03-10 10:30:00,77.47,77.47,76.8,76.85,93106.0,69.4955,69.4955,68.8944,68.9393,93106.0
2016-03-10 10:40:00,76.82,77.27,76.71,77.04,44306.0,68.9124,69.3161,68.8137,69.1097,44306.0
2016-03-10 10:50:00,77.05,77.28,76.95,77.01,34043.0,69.1187,69.325,69.029,69.0828,34043.0
2016-03-10 11:00:00,77.06,77.15,76.89,76.95,109985.0,69.1277,69.2084,68.9752,69.029,109985.0
2016-03-10 11:10:00,76.96,76.97,76.6,76.6,45779.0,69.038,69.0469,68.715,68.715,45779.0
2016-03-10 11:20:00,76.53,76.64,76.32,76.45,37655.0,68.6522,68.7509,68.4639,68.5805,37655.0
2016-03-10 11:30:00,76.51,76.82,76.47,76.74,72052.0,68.6343,68.9124,68.5984,68.8406,72052.0
2016-03-10 11:40:00,76.74,76.98,76.68,76.94,44640.0,68.8406,69.0559,68.7868,69.02,44640.0
2016-03-10 11:50:00,76.95,77.07,76.7,76.72,68761.0,69.029,69.1367,68.8047,68.8227,68761.0
2016-03-10 12:00:00,76.67,77.01,76.58,76.58,14521.0,68.7778,69.0828,68.6971,68.6971,14521.0
2016-03-10 12:10:00,76.55,76.61,76.39,76.43,47091.0,68.6702,68.724,68.5266,68.5625,47091.0
2016-03-10 12:20:00,76.4,76.43,76.12,76.43,28402.0,68.5356,68.5625,68.2844,68.5625,28402.0
2016-03-10 12:30:00,76.46,76.48,75.9,75.98,20058.0,68.5894,68.6074,68.0871,68.1589,20058.0
2016-03-10 12:40:00,75.94,76.07,75.67,75.96,39524.0,68.123,68.2396,67.8808,68.1409,39524.0
2016-03-10 12:50:00,75.94,75.99,75.79,75.79,23490.0,68.123,68.1678,67.9884,67.9884,23490.0
2016-03-10 13:00:00,75.8,75.89,75.39,75.48,22127.0,67.9974,68.0781,67.6296,67.7103,22127.0
2016-03-10 13:10:00,75.46,75.75,75.39,75.75,51848.0,67.6924,67.9525,67.6296,67.9525,51848.0
2016-03-10 13:20:00,75.72,75.96,75.63,75.89,18802.0,67.9256,68.1409,67.8449,68.0781,18802.0
2016-03-10 13:30:00,75.86,76.0,75.72,75.95,30385.0,68.0512,68.1768,67.9256,68.1319,30385.0
2016-03-10 13:40:00,75.94,75.96,75.76,75.77,34394.0,68.123,68.1409,67.9615,67.9705,34394.0
2016-03-10 13:50:00,75.81,75.99,75.71,75.77,25035.0,68.0064,68.1678,67.9166,67.9705,25035.0
2016-03-10 14:00:00,75.75,75.94,75.64,75.64,23432.0,67.9525,68.123,67.8539,67.8539,23432.0
2016-03-10 14:10:00,75.64,75.92,75.53,75.91,22732.0,67.8539,68.105,67.7552,68.0961,22732.0
2016-03-10 14:20:00,75.91,76.32,75.82,76.3,34245.0,68.0961,68.4639,68.0153,68.4459,34245.0
2016-03-10 14:30:00,76.33,76.39,76.11,76.31,25281.0,68.4728,68.5266,68.2755,68.4549,25281.0
2016-03-10 14:40:00,76.31,76.98,76.31,76.96,36942.0,68.4549,69.0559,68.4549,69.038,36942.0
2016-03-10 14:50:00,76.96,77.03,76.66,76.73,23125.0,69.038,69.1008,68.7689,68.8316,23125.0
2016-03-10 15:00:00,76.75,76.93,76.62,76.84,38493.0,68.8496,69.0111,68.733,68.9303,38493.0
2016-03-10 15:10:00,76.85,77.14,76.75,77.05,36591.0,68.9393,69.1994,68.8496,69.1187,36591.0
2016-03-10 15:20:00,77.07,77.44,76.88,77.41,49676.0,69.1367,69.4686,68.9662,69.4417,49676.0
2016-03-10 15:30:00,77.39,77.4,76.92,76.95,59925.0,69.4237,69.4327,69.0021,69.029,59925.0
2016-03-10 15:40:00,76.97,77.02,76.82,76.96,65887.0,69.0469,69.0918,68.9124,69.038,65887.0
2016-03-10 15:50:00,76.96,77.3,76.95,77.21,221966.0,69.038,69.343,69.029,69.2622,221966.0
2016-03-11 09:30:00,78.01,78.12,77.73,77.94,105742.0,69.9799,70.0786,69.7287,69.9171,105742.0
2016-03-11 09:40:00,77.94,78.39,77.44,77.48,192093.0,69.9171,70.3208,69.4686,69.5044,192093.0
2016-03-11 09:50:00,77.52,78.15,77.47,77.84,299765.0,69.5403,70.1055,69.4955,69.8274,299765.0
2016-03-11 10:00:00,77.82,77.85,77.22,77.35,88870.0,69.8094,69.8364,69.2712,69.3878,88870.0
2016-03-11 10:10:00,77.36,77.67,77.36,77.48,143776.0,69.3968,69.6749,69.3968,69.5044,143776.0
2016-03-11 10:20:00,77.49,77.58,77.39,77.45,63364.0,69.5134,69.5942,69.4237,69.4775,63364.0
2016-03-11 10:30:00,77.5,77.88,77.35,77.88,69008.0,69.5224,69.8633,69.3878,69.8633,69008.0
2016-03-11 10:40:00,77.88,77.9,77.56,77.82,91322.0,69.8633,69.8812,69.5762,69.8094,91322.0
2016-03-11 10:50:00,77.81,77.81,77.41,77.49,72570.0,69.8005,69.8005,69.4417,69.5134,72570.0
2016-03-11 11:00:00,77.5,77.53,77.25,77.39,56424.0,69.5224,69.5493,69.2981,69.4237,56424.0
2016-03-11 11:10:00,77.36,77.6,77.24,77.44,80973.0,69.3968,69.6121,69.2892,69.4686,80973.0
2016-03-11 11:20:00,77.47,77.58,77.44,77.5,88367.0,69.4955,69.5942,69.4686,69.5224,88367.0
2016-03-11 11:30:00,77.54,77.74,77.45,77.63,38721.0,69.5583,69.7377,69.4775,69.639,38721.0
2016-03-11 11:40:00,77.6,77.71,77.48,77.54,86070.0,69.6121,69.7108,69.5044,69.5583,86070.0
2016-03-11 11:50:00,77.54,77.64,77.42,77.45,52502.0,69.5583,69.648,69.4506,69.4775,52502.0
2016-03-11 12:00:00,77.47,77.56,77.31,77.48,61945.0,69.4955,69.5762,69.3519,69.5044,61945.0
2016-03-11 12:10:00,77.5,77.53,77.39,77.47,46637.0,69.5224,69.5493,69.4237,69.4955,46637.0
2016-03-11 12:20:00,77.48,77.55,77.44,77.5,45265.0,69.5044,69.5672,69.4686,69.5224,45265.0
2016-03-11 12:30:00,77.51,77.54,77.41,77.5,48556.0,69.5314,69.5583,69.4417,69.5224,48556.0
2016-03-11 12:40:00,77.46,77.53,77.34,77.52,44859.0,69.4865,69.5493,69.3789,69.5403,44859.0
2016-03-11 12:50:00,77.53,77.6,77.46,77.54,41270.0,69.5493,69.6121,69.4865,69.5583,41270.0
2016-03-11 13:00:00,77.55,77.6,77.46,77.54,42954.0,69.5672,69.6121,69.4865,69.5583,42954.0
2016-03-11 13:10:00,77.57,77.74,77.46,77.64,38040.0,69.5852,69.7377,69.4865,69.648,38040.0
2016-03-11 13:20:00,77.63,77.75,77.62,77.69,111504.0,69.639,69.7467,69.63,69.6928,111504.0
2016-03-11 13:30:00,77.66,77.81,77.62,77.64,121946.0,69.6659,69.8005,69.63,69.648,121946.0
2016-03-11 13:40:00,77.62,77.76,77.54,77.74,31554.0,69.63,69.7556,69.5583,69.7377,31554.0
2016-03-11 13:50:00,77.73,77.74,77.61,77.65,93386.0,69.7287,69.7377,69.6211,69.6569,93386.0
2016-03-11 14:00:00,77.65,77.7,77.6,77.66,181251.0,69.6569,69.7018,69.6121,69.6659,181251.0
2016-03-11 14:10:00,77.65,77.71,77.61,77.66,56885.0,69.6569,69.7108,69.6211,69.6659,56885.0
2016-03-11 14:20:00,77.66,77.88,77.62,77.69,55660.0,69.6659,69.8633,69.63,69.6928,55660.0
2016-03-11 14:30:00,77.69,77.69,77.52,77.53,35948.0,69.6928,69.6928,69.5403,69.5493,35948.0
2016-03-11 14:40:00,77.54,77.75,77.41,77.75,89754.0,69.5583,69.7467,69.4417,69.7467,89754.0
2016-03-11 14:50:00,77.72,77.78,77.53,77.73,53590.0,69.7197,69.7736,69.5493,69.7287,53590.0
2016-03-11 15:00:00,77.72,77.73,77.6,77.7,39771.0,69.7197,69.7287,69.6121,69.7018,39771.0
2016-03-11 15:10:00,77.7,77.75,77.65,77.74,55208.0,69.7018,69.7467,69.6569,69.7377,55208.0
2016-03-11 15:20:00,77.73,77.78,77.69,77.72,87231.0,69.7287,69.7736,69.6928,69.7197,87231.0
2016-03-11 15:30:00,77.7,77.77,77.69,77.75,182252.0,69.7018,69.7646,69.6928,69.7467,182252.0
2016-03-11 15:40:00,77.75,78.04,77.75,77.97,109772.0,69.7467,70.0068,69.7467,69.944,109772.0
2016-03-11 15:50:00,77.99,78.16,77.97,78.1,191658.0,69.9619,70.1145,69.944,70.0606,191658.0
2016-03-14 09:30:00,78.0,78.21,77.51,77.93,82796.0,69.9709,70.1593,69.5314,69.9081,82796.0
2016-03-14 09:40:00,77.88,77.97,77.54,77.55,57593.0,69.8633,69.944,69.5583,69.5672,57593.0
2016-03-14 09:50:00,77.58,77.93,77.45,77.69,48631.0,69.5942,69.9081,69.4775,69.6928,48631.0
2016-03-14 10:00:00,77.81,78.61,77.71,78.43,135201.0,69.8005,70.5181,69.7108,70.3567,135201.0
2016-03-14 10:10:00,78.41,78.53,78.2,78.35,19722.0,70.3387,70.4464,70.1503,70.2849,19722.0
2016-03-14 10:20:00,78.45,78.55,78.22,78.5,17815.0,70.3746,70.4643,70.1683,70.4195,17815.0
2016-03-14 10:30:00,78.48,78.65,78.3,78.6,32828.0,70.4015,70.554,70.24,70.5092,32828.0
2016-03-14 10:40:00,78.51,78.89,78.5,78.88,35575.0,70.4284,70.7693,70.4195,70.7603,35575.0
2016-03-14 10:50:00,78.86,78.88,78.61,78.63,60088.0,70.7424,70.7603,70.5181,70.5361,60088.0
2016-03-14 11:00:00,78.65,78.84,78.5,78.68,105464.0,70.554,70.7245,70.4195,70.5809,105464.0
2016-03-14 11:10:00,78.69,78.98,78.69,78.86,54486.0,70.5899,70.85,70.5899,70.7424,54486.0
2016-03-14 11:20:00,78.86,79.23,78.84,78.88,52723.0,70.7424,71.0743,70.7245,70.7603,52723.0
2016-03-14 11:30:00,78.92,79.05,78.74,79.05,37160.0,70.7962,70.9128,70.6347,70.9128,37160.0
2016-03-14 11:40:00,79.04,79.09,78.9,78.97,41709.0,70.9039,70.9487,70.7783,70.8411,41709.0
2016-03-14 11:50:00,78.95,78.98,78.48,78.48,29870.0,70.8231,70.85,70.4015,70.4015,29870.0
2016-03-14 12:00:00,78.5,78.64,78.35,78.39,91729.0,70.4195,70.545,70.2849,70.3208,91729.0
2016-03-14 12:10:00,78.41,78.63,78.28,78.63,42977.0,70.3387,70.5361,70.2221,70.5361,42977.0
2016-03-14 12:20:00,78.64,78.76,78.47,78.53,28206.0,70.545,70.6527,70.3925,70.4464,28206.0
2016-03-14 12:30:00,78.54,78.6,78.3,78.34,18136.0,70.4553,70.5092,70.24,70.2759,18136.0
2016-03-14 12:40:00,78.32,78.42,78.21,78.31,29098.0,70.258,70.3477,70.1593,70.249,29098.0
2016-03-14 12:50:00,78.28,78.47,78.26,78.37,22825.0,70.2221,70.3925,70.2042,70.3028,22825.0
2016-03-14 13:00:00,78.39,78.4,78.24,78.29,11223.0,70.3208,70.3297,70.1862,70.2311,11223.0
2016-03-14 13:10:00,78.3,78.34,78.22,78.31,30775.0,70.24,70.2759,70.1683,70.249,30775.0
2016-03-14 13:20:00,78.32,78.39,78.21,78.31,49399.0,70.258,70.3208,70.1593,70.249,49399.0
2016-03-14 13:30:00,78.31,78.37,78.27,78.29,15619.0,70.249,70.3028,70.2131,70.2311,15619.0
2016-03-14 13:40:00,78.29,78.45,78.29,78.4,31588.0,70.2311,70.3746,70.2311,70.3297,31588.0
2016-03-14 13:50:00,78.41,78.5,78.39,78.42,23633.0,70.3387,70.4195,70.3208,70.3477,23633.0
2016-03-14 14:00:00,78.4,78.5,78.33,78.49,43873.0,70.3297,70.4195,70.267,70.4105,43873.0
2016-03-14 14:10:00,78.5,78.67,78.49,78.67,17618.0,70.4195,70.572,70.4105,70.572,17618.0
2016-03-14 14:20:00,78.65,78.79,78.62,78.75,33451.0,70.554,70.6796,70.5271,70.6437,33451.0
2016-03-14 14:30:00,78.75,78.77,78.65,78.71,63047.0,70.6437,70.6617,70.554,70.6078,63047.0
2016-03-14 14:40:00,78.71,78.99,78.69,78.93,79473.0,70.6078,70.859,70.5899,70.8052,79473.0
2016-03-14 14:50:00,78.94,79.03,78.92,79.01,67098.0,70.8142,70.8949,70.7962,70.877,67098.0
2016-03-14 15:00:00,78.99,78.99,78.89,78.92,59956.0,70.859,70.859,70.7693,70.7962,59956.0
2016-03-14 15:10:00,78.93,78.97,78.73,78.74,44952.0,70.8052,70.8411,70.6258,70.6347,44952.0
2016-03-14 15:20:00,78.74,78.94,78.71,78.8,26603.0,70.6347,70.8142,70.6078,70.6886,26603.0
2016-03-14 15:30:00,78.78,78.88,78.71,78.85,44526.0,70.6706,70.7603,70.6078,70.7334,44526.0
2016-03-14 15:40:00,78.84,78.97,78.8,78.9,63722.0,70.7245,70.8411,70.6886,70.7783,63722.0
2016-03-14 15:50:00,78.9,79.07,78.81,78.81,204710.0,70.7783,70.9308,70.6975,70.6975,204710.0
2016-03-15 09:30:00,78.5,79.22,78.49,78.86,267325.0,70.4195,71.0653,70.4105,70.7424,267325.0
2016-03-15 09:40:00,78.86,79.09,78.56,78.95,276507.0,70.7424,70.9487,70.4733,70.8231,276507.0
2016-03-15 09:50:00,78.95,79.12,78.54,78.64,161223.0,70.8231,70.9756,70.4553,70.545,161223.0
2016-03-15 10:00:00,78.66,78.67,77.65,77.9,110916.0,70.563,70.572,69.6569,69.8812,110916.0
2016-03-15 10:10:00,77.9,78.16,77.9,78.08,102389.0,69.8812,70.1145,69.8812,70.0427,102389.0
2016-03-15 10:20:00,78.08,78.4,77.97,78.34,118395.0,70.0427,70.3297,69.944,70.2759,118395.0
2016-03-15 10:30:00,78.33,78.36,78.01,78.13,99445.0,70.267,70.2939,69.9799,70.0875,99445.0
2016-03-15 10:40:00,78.13,78.19,77.64,77.68,147082.0,70.0875,70.1414,69.648,69.6839,147082.0
2016-03-15 10:50:00,77.66,77.67,77.25,77.64,94290.0,69.6659,69.6749,69.2981,69.648,94290.0
2016-03-15 11:00:00,77.65,77.73,77.6,77.69,105140.0,69.6569,69.7287,69.6121,69.6928,105140.0
2016-03-15 11:10:00,77.7,77.88,77.61,77.81,53569.0,69.7018,69.8633,69.6211,69.8005,53569.0
2016-03-15 11:20:00,77.85,78.08,77.85,77.95,111488.0,69.8364,70.0427,69.8364,69.9261,111488.0
2016-03-15 11:30:00,77.96,77.96,77.62,77.71,47684.0,69.935,69.935,69.63,69.7108,47684.0
2016-03-15 11:40:00,77.7,77.82,77.61,77.67,84249.0,69.7018,69.8094,69.6211,69.6749,84249.0
2016-03-15 11:50:00,77.66,77.81,77.66,77.67,101262.0,69.6659,69.8005,69.6659,69.6749,101262.0
2016-03-15 12:00:00,77.66,77.95,77.66,77.87,79267.0,69.6659,69.9261,69.6659,69.8543,79267.0
2016-03-15 12:10:00,77.89,78.28,77.85,78.25,86631.0,69.8722,70.2221,69.8364,70.1952,86631.0
2016-03-15 12:20:00,78.24,78.67,78.24,78.66,57437.0,70.1862,70.572,70.1862,70.563,57437.0
2016-03-15 12:30:00,78.65,78.65,78.13,78.15,51606.0,70.554,70.554,70.0875,70.1055,51606.0
2016-03-15 12:40:00,78.16,78.22,78.04,78.12,25870.0,70.1145,70.1683,70.0068,70.0786,25870.0
2016-03-15 12:50:00,78.09,78.27,78.07,78.27,45718.0,70.0517,70.2131,70.0337,70.2131,45718.0
2016-03-15 13:00:00,78.25,78.5,78.23,78.39,44161.0,70.1952,70.4195,70.1772,70.3208,44161.0
2016-03-15 13:10:00,78.39,78.59,78.38,78.5,72031.0,70.3208,70.5002,70.3118,70.4195,72031.0
2016-03-15 13:20:00,78.52,78.83,78.48,78.78,53023.0,70.4374,70.7155,70.4015,70.6706,53023.0
2016-03-15 13:30:00,78.79,79.12,78.77,79.03,111003.0,70.6796,70.9756,70.6617,70.8949,111003.0
2016-03-15 13:40:00,79.01,79.01,78.81,78.81,64545.0,70.877,70.877,70.6975,70.6975,64545.0
2016-03-15 13:50:00,78.8,78.81,78.56,78.71,69372.0,70.6886,70.6975,70.4733,70.6078,69372.0
2016-03-15 14:00:00,78.75,78.76,78.41,78.48,48971.0,70.6437,70.6527,70.3387,70.4015,48971.0
2016-03-15 14:10:00,78.46,78.51,78.4,78.46,61934.0,70.3836,70.4284,70.3297,70.3836,61934.0
2016-03-15 14:20:00,78.45,78.55,78.42,78.46,34169.0,70.3746,70.4643,70.3477,70.3836,34169.0
2016-03-15 14:30:00,78.45,78.53,78.45,78.49,19118.0,70.3746,70.4464,70.3746,70.4105,19118.0
2016-03-15 14:40:00,78.52,78.52,78.43,78.45,44313.0,70.4374,70.4374,70.3567,70.3746,44313.0
2016-03-15 14:50:00,78.44,78.47,78.41,78.46,37400.0,70.3656,70.3925,70.3387,70.3836,37400.0
2016-03-15 15:00:00,78.47,78.48,78.39,78.39,30189.0,70.3925,70.4015,70.3208,70.3208,30189.0
2016-03-15 15:10:00,78.4,78.48,78.26,78.45,57323.0,70.3297,70.4015,70.2042,70.3746,57323.0
2016-03-15 15:20:00,78.45,78.71,78.44,78.63,49436.0,70.3746,70.6078,70.3656,70.5361,49436.0
2016-03-15 15:30:00,78.62,78.89,78.62,78.8,74057.0,70.5271,70.7693,70.5271,70.6886,74057.0
2016-03-15 15:40:00,78.8,79.08,78.78,79.01,150234.0,70.6886,70.9397,70.6706,70.877,150234.0
2016-03-15 15:50:00,78.98,79.2,78.95,79.07,274194.0,70.85,71.0474,70.8231,70.9308,274194.0
2016-03-16 09:30:00,78.45,79.38,78.42,79.32,213239.0,70.3746,71.2089,70.3477,71.155,213239.0
2016-03-16 09:40:00,79.33,79.72,79.16,79.38,188296.0,71.164,71.5139,71.0115,71.2089,188296.0
2016-03-16 09:50:00,79.35,79.49,79.26,79.28,103997.0,71.182,71.3075,71.1012,71.1192,103997.0
2016-03-16 10:00:00,79.29,79.33,79.07,79.27,101619.0,71.1281,71.164,70.9308,71.1102,101619.0
2016-03-16 10:10:00,79.24,79.57,79.17,79.27,82781.0,71.0833,71.3793,71.0205,71.1102,82781.0
2016-03-16 10:20:00,79.27,79.35,79.19,79.3,82867.0,71.1102,71.182,71.0384,71.1371,82867.0
2016-03-16 10:30:00,79.33,79.37,78.99,79.13,52850.0,71.164,71.1999,70.859,70.9846,52850.0
2016-03-16 10:40:00,79.15,79.25,79.0,79.04,81634.0,71.0025,71.0922,70.868,70.9039,81634.0
2016-03-16 10:50:00,79.04,79.17,78.69,78.87,130200.0,70.9039,71.0205,70.5899,70.7514,130200.0
2016-03-16 11:00:00,78.9,78.92,78.61,78.8,59377.0,70.7783,70.7962,70.5181,70.6886,59377.0
2016-03-16 11:10:00,78.8,79.03,78.76,78.97,48823.0,70.6886,70.8949,70.6527,70.8411,48823.0
2016-03-16 11:20:00,78.93,78.99,78.76,78.92,40954.0,70.8052,70.859,70.6527,70.7962,40954.0
2016-03-16 11:30:00,78.92,78.93,78.7,78.73,40967.0,70.7962,70.8052,70.5989,70.6258,40967.0
2016-03-16 11:40:00,78.73,78.8,78.5,78.56,38910.0,70.6258,70.6886,70.4195,70.4733,38910.0
2016-03-16 11:50:00,78.54,78.61,78.5,78.6,62520.0,70.4553,70.5181,70.4195,70.5092,62520.0
2016-03-16 12:00:00,78.61,78.68,78.5,78.5,64009.0,70.5181,70.5809,70.4195,70.4195,64009.0
2016-03-16 12:10:00,78.51,78.77,78.5,78.71,43421.0,70.4284,70.6617,70.4195,70.6078,43421.0
2016-03-16 12:20:00,78.67,78.69,78.5,78.58,20570.0,70.572,70.5899,70.4195,70.4912,20570.0
2016-03-16 12:30:00,78.58,78.6,78.38,78.46,36858.0,70.4912,70.5092,70.3118,70.3836,36858.0
2016-03-16 12:40:00,78.46,78.56,78.29,78.29,40009.0,70.3836,70.4733,70.2311,70.2311,40009.0
2016-03-16 12:50:00,78.28,78.44,78.19,78.33,49889.0,70.2221,70.3656,70.1414,70.267,49889.0
2016-03-16 13:00:00,78.34,78.4,78.19,78.32,26280.0,70.2759,70.3297,70.1414,70.258,26280.0
2016-03-16 13:10:00,78.31,78.34,78.22,78.25,56196.0,70.249,70.2759,70.1683,70.1952,56196.0
2016-03-16 13:20:00,78.25,78.43,78.25,78.41,33628.0,70.1952,70.3567,70.1952,70.3387,33628.0
2016-03-16 13:30:00,78.37,78.46,78.33,78.41,24973.0,70.3028,70.3836,70.267,70.3387,24973.0
2016-03-16 13:40:00,78.43,78.5,78.31,78.45,35162.0,70.3567,70.4195,70.249,70.3746,35162.0
2016-03-16 13:50:00,78.45,78.48,78.32,78.41,26870.0,70.3746,70.4015,70.258,70.3387,26870.0
2016-03-16 14:00:00,78.42,79.15,78.41,78.91,223779.0,70.3477,71.0025,70.3387,70.7872,223779.0
2016-03-16 14:10:00,78.88,78.99,78.68,78.94,55077.0,70.7603,70.859,70.5809,70.8142,55077.0
2016-03-16 14:20:00,78.94,79.71,78.91,79.56,114103.0,70.8142,71.5049,70.7872,71.3703,114103.0
2016-03-16 14:30:00,79.56,79.72,79.36,79.59,117029.0,71.3703,71.5139,71.1909,71.3973,117029.0
2016-03-16 14:40:00,79.57,79.98,79.56,79.97,106037.0,71.3793,71.7471,71.3703,71.7381,106037.0
2016-03-16 14:50:00,79.95,79.99,79.66,79.66,91465.0,71.7202,71.7561,71.46,71.46,91465.0
2016-03-16 15:00:00,79.66,79.72,79.4,79.64,129684.0,71.46,71.5139,71.2268,71.4421,129684.0
2016-03-16 15:10:00,79.66,79.87,79.47,79.54,169738.0,71.46,71.6484,71.2896,71.3524,169738.0
2016-03-16 15:20:00,79.54,79.56,79.39,79.51,113326.0,71.3524,71.3703,71.2178,71.3255,113326.0
2016-03-16 15:30:00,79.51,79.83,79.46,79.83,165067.0,71.3255,71.6125,71.2806,71.6125,165067.0
2016-03-16 15:40:00,79.82,80.02,79.82,79.97,173642.0,71.6036,71.783,71.6036,71.7381,173642.0
2016-03-16 15:50:00,79.98,80.1,79.76,79.89,474844.0,71.7471,71.8548,71.5498,71.6664,474844.0
2016-03-17 09:30:00,79.16,80.29,79.16,79.89,191893.0,71.0115,72.0252,71.0115,71.6664,191893.0
2016-03-17 09:40:00,79.92,80.15,79.25,79.25,165506.0,71.6933,71.8996,71.0922,71.0922,165506.0
2016-03-17 09:50:00,79.28,79.91,79.23,79.91,43244.0,71.1192,71.6843,71.0743,71.6843,43244.0
2016-03-17 10:00:00,79.92,79.97,79.5,79.74,72744.0,71.6933,71.7381,71.3165,71.5318,72744.0
2016-03-17 10:10:00,79.74,79.82,79.59,79.7,120340.0,71.5318,71.6036,71.3973,71.4959,120340.0
2016-03-17 10:20:00,79.7,80.02,79.62,79.75,43477.0,71.4959,71.783,71.4242,71.5408,43477.0
2016-03-17 10:30:00,79.73,79.9,79.71,79.88,52642.0,71.5228,71.6753,71.5049,71.6574,52642.0
2016-03-17 10:40:00,79.92,80.01,79.73,79.89,40582.0,71.6933,71.774,71.5228,71.6664,40582.0
2016-03-17 10:50:00,79.87,79.89,79.73,79.85,44818.0,71.6484,71.6664,71.5228,71.6305,44818.0
2016-03-17 11:00:00,79.86,79.98,79.74,79.8,53565.0,71.6395,71.7471,71.5318,71.5856,53565.0
2016-03-17 11:10:00,79.79,79.85,79.68,79.73,43247.0,71.5767,71.6305,71.478,71.5228,43247.0
2016-03-17 11:20:00,79.76,79.88,79.72,79.86,30866.0,71.5498,71.6574,71.5139,71.6395,30866.0
2016-03-17 11:30:00,79.88,79.97,79.77,79.89,41196.0,71.6574,71.7381,71.5587,71.6664,41196.0
2016-03-17 11:40:00,79.89,80.01,79.8,79.94,37223.0,71.6664,71.774,71.5856,71.7112,37223.0
2016-03-17 11:50:00,79.96,80.06,79.84,79.97,63660.0,71.7292,71.8189,71.6215,71.7381,63660.0
2016-03-17 12:00:00,79.97,80.14,79.95,80.14,54285.0,71.7381,71.8906,71.7202,71.8906,54285.0
2016-03-17 12:10:00,80.13,80.53,80.13,80.47,74761.0,71.8817,72.2405,71.8817,72.1867,74761.0
2016-03-17 12:20:00,80.48,80.77,80.45,80.73,88170.0,72.1956,72.4558,72.1687,72.4199,88170.0
2016-03-17 12:30:00,80.76,80.87,80.68,80.69,51979.0,72.4468,72.5455,72.375,72.384,51979.0
2016-03-17 12:40:00,80.7,80.92,80.63,80.87,48097.0,72.393,72.5903,72.3302,72.5455,48097.0
2016-03-17 12:50:00,80.88,80.89,80.71,80.72,41737.0,72.5545,72.5634,72.402,72.4109,41737.0
2016-03-17 13:00:00,80.72,80.72,80.35,80.42,49725.0,72.4109,72.4109,72.079,72.1418,49725.0
2016-03-17 13:10:00,80.43,80.48,80.27,80.38,41394.0,72.1508,72.1956,72.0073,72.1059,41394.0
2016-03-17 13:20:00,80.38,80.44,80.3,80.33,45212.0,72.1059,72.1598,72.0342,72.0611,45212.0
2016-03-17 13:30:00,80.33,80.5,80.28,80.46,92541.0,72.0611,72.2136,72.0162,72.1777,92541.0
2016-03-17 13:40:00,80.48,80.77,80.47,80.72,158201.0,72.1956,72.4558,72.1867,72.4109,158201.0
2016-03-17 13:50:00,80.71,80.75,80.62,80.75,118015.0,72.402,72.4378,72.3212,72.4378,118015.0
2016-03-17 14:00:00,80.75,80.84,80.66,80.75,46771.0,72.4378,72.5186,72.3571,72.4378,46771.0
2016-03-17 14:10:00,80.76,80.89,80.76,80.85,42846.0,72.4468,72.5634,72.4468,72.5275,42846.0
2016-03-17 14:20:00,80.86,80.87,80.55,80.56,54493.0,72.5365,72.5455,72.2584,72.2674,54493.0
2016-03-17 14:30:00,80.55,80.57,80.35,80.4,35170.0,72.2584,72.2764,72.079,72.1239,35170.0
2016-03-17 14:40:00,80.39,80.65,80.37,80.56,38293.0,72.1149,72.3481,72.097,72.2674,38293.0
2016-03-17 14:50:00,80.56,80.66,80.31,80.36,41347.0,72.2674,72.3571,72.0431,72.088,41347.0
2016-03-17 15:00:00,80.37,80.63,80.37,80.59,46129.0,72.097,72.3302,72.097,72.2943,46129.0
2016-03-17 15:10:00,80.59,80.62,80.41,80.48,45192.0,72.2943,72.3212,72.1328,72.1956,45192.0
2016-03-17 15:20:00,80.49,80.77,80.48,80.7,55466.0,72.2046,72.4558,72.1956,72.393,55466.0
2016-03-17 15:30:00,80.71,80.95,80.7,80.95,74564.0,72.402,72.6173,72.393,72.6173,74564.0
2016-03-17 15:40:00,80.95,81.11,80.83,81.09,153537.0,72.6173,72.7608,72.5096,72.7428,153537.0
2016-03-17 15:50:00,81.08,81.4,81.08,81.22,454866.0,72.7339,73.0209,72.7339,72.8595,454866.0
2016-03-18 09:30:00,81.34,82.37,81.24,82.37,399397.0,72.9671,73.8911,72.8774,73.8911,399397.0
2016-03-18 09:40:00,82.36,82.71,82.3,82.47,138802.0,73.8821,74.1961,73.8283,73.9808,138802.0
2016-03-18 09:50:00,82.48,82.66,82.05,82.13,72127.0,73.9898,74.1512,73.604,73.6758,72127.0
2016-03-18 10:00:00,82.14,82.47,82.13,82.3,45868.0,73.6848,73.9808,73.6758,73.8283,45868.0
2016-03-18 10:10:00,82.33,82.67,82.26,82.48,54900.0,73.8552,74.1602,73.7924,73.9898,54900.0
2016-03-18 10:20:00,82.49,82.86,82.48,82.79,97384.0,73.9987,74.3306,73.9898,74.2679,97384.0
2016-03-18 10:30:00,82.78,83.1,82.75,82.87,160246.0,74.2589,74.5459,74.232,74.3396,160246.0
2016-03-18 10:40:00,82.9,83.09,82.77,82.84,149956.0,74.3665,74.537,74.2499,74.3127,149956.0
2016-03-18 10:50:00,82.83,83.13,82.83,83.01,64841.0,74.3037,74.5729,74.3037,74.4652,64841.0
2016-03-18 11:00:00,83.04,83.25,83.04,83.2,60003.0,74.4921,74.6805,74.4921,74.6356,60003.0
2016-03-18 11:10:00,83.21,83.23,82.73,82.91,80145.0,74.6446,74.6626,74.214,74.3755,80145.0
2016-03-18 11:20:00,82.92,83.01,82.81,82.85,67345.0,74.3845,74.4652,74.2858,74.3217,67345.0
2016-03-18 11:30:00,82.83,82.91,82.79,82.91,270508.0,74.3037,74.3755,74.2679,74.3755,270508.0
2016-03-18 11:40:00,82.9,83.18,82.9,83.15,93342.0,74.3665,74.6177,74.3665,74.5908,93342.0
2016-03-18 11:50:00,83.17,83.19,82.82,82.95,29808.0,74.6087,74.6267,74.2948,74.4114,29808.0
2016-03-18 12:00:00,82.97,83.15,82.94,83.0,37546.0,74.4293,74.5908,74.4024,74.4562,37546.0
2016-03-18 12:10:00,82.98,83.02,82.81,82.82,47996.0,74.4383,74.4742,74.2858,74.2948,47996.0
2016-03-18 12:20:00,82.8,83.0,82.78,82.98,37062.0,74.2768,74.4562,74.2589,74.4383,37062.0
2016-03-18 12:30:00,82.99,82.99,82.88,82.92,42525.0,74.4473,74.4473,74.3486,74.3845,42525.0
2016-03-18 12:40:00,82.94,82.94,82.75,82.8,46870.0,74.4024,74.4024,74.232,74.2768,46870.0
2016-03-18 12:50:00,82.78,82.89,82.78,82.89,32582.0,74.2589,74.3576,74.2589,74.3576,32582.0
2016-03-18 13:00:00,82.88,82.9,82.59,82.69,53318.0,74.3486,74.3665,74.0884,74.1781,53318.0
2016-03-18 13:10:00,82.68,82.71,82.36,82.37,73185.0,74.1692,74.1961,73.8821,73.8911,73185.0
2016-03-18 13:20:00,82.39,82.51,82.29,82.5,67050.0,73.909,74.0167,73.8193,74.0077,67050.0
2016-03-18 13:30:00,82.51,82.54,82.28,82.35,48014.0,74.0167,74.0436,73.8104,73.8731,48014.0
2016-03-18 13:40:00,82.35,82.48,82.27,82.42,42319.0,73.8731,73.9898,73.8014,73.9359,42319.0
2016-03-18 13:50:00,82.42,82.61,82.38,82.61,49914.0,73.9359,74.1064,73.9001,74.1064,49914.0
2016-03-18 14:00:00,82.63,82.7,82.59,82.6,65220.0,74.1243,74.1871,74.0884,74.0974,65220.0
2016-03-18 14:10:00,82.59,82.64,82.35,82.42,39600.0,74.0884,74.1333,73.8731,73.9359,39600.0
2016-03-18 14:20:00,82.43,82.58,82.4,82.55,59775.0,73.9449,74.0795,73.918,74.0526,59775.0
2016-03-18 14:30:00,82.55,82.72,82.51,82.72,32100.0,74.0526,74.2051,74.0167,74.2051,32100.0
2016-03-18 14:40:00,82.71,82.81,82.65,82.8,38134.0,74.1961,74.2858,74.1423,74.2768,38134.0
2016-03-18 14:50:00,82.79,82.8,82.5,82.54,47525.0,74.2679,74.2768,74.0077,74.0436,47525.0
2016-03-18 15:00:00,82.53,82.82,82.53,82.8,68947.0,74.0346,74.2948,74.0346,74.2768,68947.0
2016-03-18 15:10:00,82.79,82.92,82.68,82.76,46946.0,74.2679,74.3845,74.1692,74.2409,46946.0
2016-03-18 15:20:00,82.77,83.0,82.74,82.99,72908.0,74.2499,74.4562,74.223,74.4473,72908.0
2016-03-18 15:30:00,82.99,83.09,82.9,83.08,97126.0,74.4473,74.537,74.3665,74.528,97126.0
2016-03-18 15:40:00,83.09,83.23,83.06,83.16,121928.0,74.537,74.6626,74.5101,74.5998,121928.0
2016-03-18 15:50:00,83.18,83.47,83.18,83.38,372914.0,74.6177,74.8779,74.6177,74.7971,372914.0
2016-03-21 09:30:00,82.69,83.6,82.69,83.2,133599.0,74.1781,74.9945,74.1781,74.6356,133599.0
2016-03-21 09:40:00,83.2,83.35,82.99,82.99,79996.0,74.6356,74.7702,74.4473,74.4473,79996.0
2016-03-21 09:50:00,83.0,83.05,82.81,82.87,98520.0,74.4562,74.5011,74.2858,74.3396,98520.0
2016-03-21 10:00:00,82.87,82.92,82.15,82.2,90178.0,74.3396,74.3845,73.6937,73.7386,90178.0
2016-03-21 10:10:00,82.19,82.61,81.96,82.51,72215.0,73.7296,74.1064,73.5233,74.0167,72215.0
2016-03-21 10:20:00,82.47,82.81,82.46,82.48,25783.0,73.9808,74.2858,73.9718,73.9898,25783.0
2016-03-21 10:30:00,82.42,82.68,82.18,82.53,30156.0,73.9359,74.1692,73.7206,74.0346,30156.0
2016-03-21 10:40:00,82.53,82.57,82.11,82.11,28452.0,74.0346,74.0705,73.6578,73.6578,28452.0
2016-03-21 10:50:00,82.14,82.2,81.92,81.92,37125.0,73.6848,73.7386,73.4874,73.4874,37125.0
2016-03-21 11:00:00,81.91,82.17,81.91,82.12,32171.0,73.4784,73.7117,73.4784,73.6668,32171.0
2016-03-21 11:10:00,82.11,82.67,82.08,82.63,48257.0,73.6578,74.1602,73.6309,74.1243,48257.0
2016-03-21 11:20:00,82.71,82.71,82.48,82.55,72144.0,74.1961,74.1961,73.9898,74.0526,72144.0
2016-03-21 11:30:00,82.56,82.64,82.36,82.42,55776.0,74.0615,74.1333,73.8821,73.9359,55776.0
2016-03-21 11:40:00,82.41,82.51,82.18,82.32,37046.0,73.927,74.0167,73.7206,73.8462,37046.0
2016-03-21 11:50:00,82.31,82.33,82.16,82.19,34104.0,73.8373,73.8552,73.7027,73.7296,34104.0
2016-03-21 12:00:00,82.17,82.24,82.0,82.14,38448.0,73.7117,73.7745,73.5592,73.6848,38448.0
2016-03-21 12:10:00,82.17,82.17,81.98,81.99,40033.0,73.7117,73.7117,73.5412,73.5502,40033.0
2016-03-21 12:20:00,82.0,82.34,81.98,82.28,24388.0,73.5592,73.8642,73.5412,73.8104,24388.0
2016-03-21 12:30:00,82.34,82.41,82.09,82.41,17723.0,73.8642,73.927,73.6399,73.927,17723.0
2016-03-21 12:40:00,82.4,82.47,82.07,82.14,27760.0,73.918,73.9808,73.622,73.6848,27760.0
2016-03-21 12:50:00,82.15,82.18,82.0,82.02,50362.0,73.6937,73.7206,73.5592,73.5771,50362.0
2016-03-21 13:00:00,82.01,82.09,81.99,82.06,41422.0,73.5681,73.6399,73.5502,73.613,41422.0
2016-03-21 13:10:00,82.1,82.36,82.07,82.35,8611.0,73.6489,73.8821,73.622,73.8731,8611.0
2016-03-21 13:20:00,82.34,82.38,82.18,82.38,19336.0,73.8642,73.9001,73.7206,73.9001,19336.0
2016-03-21 13:30:00,82.37,82.44,82.23,82.31,27007.0,73.8911,73.9539,73.7655,73.8373,27007.0
2016-03-21 13:40:00,82.3,82.3,82.06,82.14,26211.0,73.8283,73.8283,73.613,73.6848,26211.0
2016-03-21 13:50:00,82.15,82.19,82.0,82.07,21444.0,73.6937,73.7296,73.5592,73.622,21444.0
2016-03-21 14:00:00,82.07,82.1,81.95,82.06,51083.0,73.622,73.6489,73.5143,73.613,51083.0
2016-03-21 14:10:00,82.06,82.21,82.02,82.18,34716.0,73.613,73.7476,73.5771,73.7206,34716.0
2016-03-21 14:20:00,82.18,82.45,82.17,82.44,34767.0,73.7206,73.9629,73.7117,73.9539,34767.0
2016-03-21 14:30:00,82.43,82.5,82.29,82.47,40160.0,73.9449,74.0077,73.8193,73.9808,40160.0
2016-03-21 14:40:00,82.48,82.49,82.21,82.22,26099.0,73.9898,73.9987,73.7476,73.7565,26099.0
2016-03-21 14:50:00,82.22,82.35,82.14,82.29,23454.0,73.7565,73.8731,73.6848,73.8193,23454.0
2016-03-21 15:00:00,82.3,82.35,82.21,82.34,27051.0,73.8283,73.8731,73.7476,73.8642,27051.0
2016-03-21 15:10:00,82.34,82.34,82.24,82.24,27022.0,73.8642,73.8642,73.7745,73.7745,27022.0
2016-03-21 15:20:00,82.23,82.38,82.21,82.36,28492.0,73.7655,73.9001,73.7476,73.8821,28492.0
2016-03-21 15:30:00,82.35,82.44,82.21,82.38,34042.0,73.8731,73.9539,73.7476,73.9001,34042.0
2016-03-21 15:40:00,82.39,82.6,82.33,82.58,58032.0,73.909,74.0974,73.8552,74.0795,58032.0
2016-03-21 15:50:00,82.6,82.8,82.54,82.75,143514.0,74.0974,74.2768,74.0436,74.232,143514.0
2016-03-22 09:30:00,81.7,82.11,81.39,81.98,70501.0,73.2901,73.6578,73.012,73.5412,70501.0
2016-03-22 09:40:00,81.96,82.62,81.96,82.42,70370.0,73.5233,74.1154,73.5233,73.9359,70370.0
2016-03-22 09:50:00,82.41,82.7,82.23,82.58,69152.0,73.927,74.1871,73.7655,74.0795,69152.0
2016-03-22 10:00:00,82.55,82.79,82.5,82.58,47929.0,74.0526,74.2679,74.0077,74.0795,47929.0
2016-03-22 10:10:00,82.6,82.79,82.53,82.61,50186.0,74.0974,74.2679,74.0346,74.1064,50186.0
2016-03-22 10:20:00,82.64,82.73,82.5,82.66,29869.0,74.1333,74.214,74.0077,74.1512,29869.0
2016-03-22 10:30:00,82.73,82.85,82.62,82.74,30152.0,74.214,74.3217,74.1154,74.223,30152.0
2016-03-22 10:40:00,82.74,82.85,82.58,82.84,51635.0,74.223,74.3217,74.0795,74.3127,51635.0
2016-03-22 10:50:00,82.83,83.0,82.7,82.7,23331.0,74.3037,74.4562,74.1871,74.1871,23331.0
2016-03-22 11:00:00,82.77,82.78,82.55,82.69,35288.0,74.2499,74.2589,74.0526,74.1781,35288.0
2016-03-22 11:10:00,82.72,82.97,82.69,82.92,24803.0,74.2051,74.4293,74.1781,74.3845,24803.0
2016-03-22 11:20:00,82.95,82.96,82.66,82.75,37614.0,74.4114,74.4204,74.1512,74.232,37614.0
2016-03-22 11:30:00,82.73,82.79,82.54,82.56,24316.0,74.214,74.2679,74.0436,74.0615,24316.0
2016-03-22 11:40:00,82.53,82.73,82.47,82.56,22668.0,74.0346,74.214,73.9808,74.0615,22668.0
2016-03-22 11:50:00,82.56,82.7,82.47,82.7,47793.0,74.0615,74.1871,73.9808,74.1871,47793.0
2016-03-22 12:00:00,82.63,82.74,82.61,82.71,18568.0,74.1243,74.223,74.1064,74.1961,18568.0
2016-03-22 12:10:00,82.73,82.73,82.58,82.58,17383.0,74.214,74.214,74.0795,74.0795,17383.0
2016-03-22 12:20:00,82.56,82.94,82.56,82.92,24791.0,74.0615,74.4024,74.0615,74.3845,24791.0
2016-03-22 12:30:00,82.93,82.93,82.75,82.8,32679.0,74.3934,74.3934,74.232,74.2768,32679.0
2016-03-22 12:40:00,82.84,82.96,82.8,82.91,15195.0,74.3127,74.4204,74.2768,74.3755,15195.0
2016-03-22 12:50:00,82.89,83.0,82.81,82.93,23980.0,74.3576,74.4562,74.2858,74.3934,23980.0
2016-03-22 13:00:00,82.93,82.95,82.7,82.7,23327.0,74.3934,74.4114,74.1871,74.1871,23327.0
2016-03-22 13:10:00,82.68,82.85,82.65,82.81,16549.0,74.1692,74.3217,74.1423,74.2858,16549.0
2016-03-22 13:20:00,82.77,82.95,82.77,82.9,47111.0,74.2499,74.4114,74.2499,74.3665,47111.0
2016-03-22 13:30:00,82.93,82.94,82.78,82.93,25141.0,74.3934,74.4024,74.2589,74.3934,25141.0
2016-03-22 13:40:00,82.93,82.96,82.76,82.82,18311.0,74.3934,74.4204,74.2409,74.2948,18311.0
2016-03-22 13:50:00,82.82,82.93,82.77,82.79,18861.0,74.2948,74.3934,74.2499,74.2679,18861.0
2016-03-22 14:00:00,82.78,82.82,82.64,82.74,28664.0,74.2589,74.2948,74.1333,74.223,28664.0
2016-03-22 14:10:00,82.72,82.85,82.67,82.79,32582.0,74.2051,74.3217,74.1602,74.2679,32582.0
2016-03-22 14:20:00,82.8,82.93,82.71,82.9,20447.0,74.2768,74.3934,74.1961,74.3665,20447.0
2016-03-22 14:30:00,82.89,83.04,82.87,82.98,29782.0,74.3576,74.4921,74.3396,74.4383,29782.0
2016-03-22 14:40:00,82.99,82.99,82.85,82.92,21474.0,74.4473,74.4473,74.3217,74.3845,21474.0
2016-03-22 14:50:00,82.93,82.98,82.83,82.84,32162.0,74.3934,74.4383,74.3037,74.3127,32162.0
2016-03-22 15:00:00,82.83,82.94,82.79,82.93,21804.0,74.3037,74.4024,74.2679,74.3934,21804.0
2016-03-22 15:10:00,82.95,82.99,82.79,82.86,27002.0,74.4114,74.4473,74.2679,74.3306,27002.0
2016-03-22 15:20:00,82.88,83.0,82.86,82.97,35733.0,74.3486,74.4562,74.3306,74.4293,35733.0
2016-03-22 15:30:00,82.97,83.09,82.9,83.0,38437.0,74.4293,74.537,74.3665,74.4562,38437.0
2016-03-22 15:40:00,83.0,83.12,82.94,83.03,40058.0,74.4562,74.5639,74.4024,74.4831,40058.0
2016-03-22 15:50:00,83.01,83.09,82.91,83.05,92722.0,74.4652,74.537,74.3755,74.5011,92722.0
2016-03-23 09:30:00,83.25,83.34,82.42,82.69,54689.0,74.6805,74.7612,73.9359,74.1781,54689.0
2016-03-23 09:40:00,82.69,82.7,82.04,82.41,57324.0,74.1781,74.1871,73.5951,73.927,57324.0
2016-03-23 09:50:00,82.38,82.54,82.36,82.39,51985.0,73.9001,74.0436,73.8821,73.909,51985.0
2016-03-23 10:00:00,82.39,82.47,82.0,82.0,63407.0,73.909,73.9808,73.5592,73.5592,63407.0
2016-03-23 10:10:00,82.0,82.24,82.0,82.06,49390.0,73.5592,73.7745,73.5592,73.613,49390.0
2016-03-23 10:20:00,82.1,82.14,82.0,82.08,47429.0,73.6489,73.6848,73.5592,73.6309,47429.0
2016-03-23 10:30:00,82.04,82.21,81.88,81.95,67333.0,73.5951,73.7476,73.4515,73.5143,67333.0
2016-03-23 10:40:00,81.94,82.14,81.87,82.08,46567.0,73.5053,73.6848,73.4426,73.6309,46567.0
2016-03-23 10:50:00,82.08,82.12,81.94,81.97,45668.0,73.6309,73.6668,73.5053,73.5323,45668.0
2016-03-23 11:00:00,81.98,82.12,81.95,82.07,45222.0,73.5412,73.6668,73.5143,73.622,45222.0
2016-03-23 11:10:00,82.08,82.08,81.78,81.84,37178.0,73.6309,73.6309,73.3618,73.4156,37178.0
2016-03-23 11:20:00,81.83,82.05,81.82,81.97,25277.0,73.4067,73.604,73.3977,73.5323,25277.0
2016-03-23 11:30:00,81.96,82.18,81.92,82.1,33775.0,73.5233,73.7206,73.4874,73.6489,33775.0
2016-03-23 11:40:00,82.08,82.12,81.99,82.09,41947.0,73.6309,73.6668,73.5502,73.6399,41947.0
2016-03-23 11:50:00,82.07,82.11,81.97,82.07,56487.0,73.622,73.6578,73.5323,73.622,56487.0
2016-03-23 12:00:00,82.07,82.1,81.97,82.01,45003.0,73.622,73.6489,73.5323,73.5681,45003.0
2016-03-23 12:10:00,81.99,82.08,81.92,81.94,19412.0,73.5502,73.6309,73.4874,73.5053,19412.0
2016-03-23 12:20:00,81.96,82.09,81.95,82.09,21207.0,73.5233,73.6399,73.5143,73.6399,21207.0
2016-03-23 12:30:00,82.1,82.11,81.98,82.04,37507.0,73.6489,73.6578,73.5412,73.5951,37507.0
2016-03-23 12:40:00,82.05,82.08,81.95,82.04,19378.0,73.604,73.6309,73.5143,73.5951,19378.0
2016-03-23 12:50:00,82.02,82.03,81.87,81.88,19996.0,73.5771,73.5861,73.4426,73.4515,19996.0
2016-03-23 13:00:00,81.89,81.97,81.82,81.88,22292.0,73.4605,73.5323,73.3977,73.4515,22292.0
2016-03-23 13:10:00,81.88,82.01,81.87,81.87,28465.0,73.4515,73.5681,73.4426,73.4426,28465.0
2016-03-23 13:20:00,81.88,81.95,81.82,81.9,15870.0,73.4515,73.5143,73.3977,73.4695,15870.0
2016-03-23 13:30:00,81.92,81.92,81.72,81.82,27353.0,73.4874,73.4874,73.308,73.3977,27353.0
2016-03-23 13:40:00,81.79,81.8,81.66,81.78,26777.0,73.3708,73.3798,73.2542,73.3618,26777.0
2016-03-23 13:50:00,81.78,81.8,81.54,81.59,18347.0,73.3618,73.3798,73.1465,73.1914,18347.0
2016-03-23 14:00:00,81.62,81.91,81.61,81.87,17754.0,73.2183,73.4784,73.2093,73.4426,17754.0
2016-03-23 14:10:00,81.88,81.88,81.7,81.79,23327.0,73.4515,73.4515,73.2901,73.3708,23327.0
2016-03-23 14:20:00,81.77,81.82,81.62,81.65,28053.0,73.3528,73.3977,73.2183,73.2452,28053.0
2016-03-23 14:30:00,81.63,81.67,81.45,81.45,28503.0,73.2273,73.2631,73.0658,73.0658,28503.0
2016-03-23 14:40:00,81.44,81.52,81.25,81.27,27586.0,73.0568,73.1286,72.8864,72.9043,27586.0
2016-03-23 14:50:00,81.27,81.44,81.22,81.43,31559.0,72.9043,73.0568,72.8595,73.0478,31559.0
2016-03-23 15:00:00,81.42,81.63,81.38,81.54,32763.0,73.0389,73.2273,73.003,73.1465,32763.0
2016-03-23 15:10:00,81.57,81.73,81.52,81.66,40143.0,73.1734,73.317,73.1286,73.2542,40143.0
2016-03-23 15:20:00,81.66,81.74,81.58,81.59,52488.0,73.2542,73.3259,73.1824,73.1914,52488.0
2016-03-23 15:30:00,81.58,81.6,81.3,81.31,66033.0,73.1824,73.2003,72.9312,72.9402,66033.0
2016-03-23 15:40:00,81.3,81.4,81.17,81.34,94237.0,72.9312,73.0209,72.8146,72.9671,94237.0
2016-03-23 15:50:00,81.34,81.36,81.14,81.22,179825.0,72.9671,72.9851,72.7877,72.8595,179825.0
2016-03-24 09:30:00,80.5,80.69,79.71,80.08,80492.0,72.2136,72.384,71.5049,71.8368,80492.0
2016-03-24 09:40:00,80.08,80.19,79.75,80.06,107106.0,71.8368,71.9355,71.5408,71.8189,107106.0
2016-03-24 09:50:00,80.01,80.54,80.0,80.49,35611.0,71.774,72.2495,71.765,72.2046,35611.0
2016-03-24 10:00:00,80.49,80.71,79.75,79.81,108770.0,72.2046,72.402,71.5408,71.5946,108770.0
2016-03-24 10:10:00,79.8,80.16,79.56,80.03,102343.0,71.5856,71.9086,71.3703,71.792,102343.0
2016-03-24 10:20:00,80.01,80.35,79.97,80.05,65690.0,71.774,72.079,71.7381,71.8099,65690.0
2016-03-24 10:30:00,80.02,80.52,80.02,80.45,52500.0,71.783,72.2315,71.783,72.1687,52500.0
2016-03-24 10:40:00,80.46,80.62,80.31,80.46,67035.0,72.1777,72.3212,72.0431,72.1777,67035.0
2016-03-24 10:50:00,80.45,80.67,80.29,80.42,73602.0,72.1687,72.3661,72.0252,72.1418,73602.0
2016-03-24 11:00:00,80.47,80.63,80.28,80.44,60246.0,72.1867,72.3302,72.0162,72.1598,60246.0
2016-03-24 11:10:00,80.45,80.58,80.23,80.27,52694.0,72.1687,72.2853,71.9714,72.0073,52694.0
2016-03-24 11:20:00,80.32,80.33,80.04,80.16,40034.0,72.0521,72.0611,71.8009,71.9086,40034.0
2016-03-24 11:30:00,80.13,80.34,80.05,80.32,40243.0,71.8817,72.07,71.8099,72.0521,40243.0
2016-03-24 11:40:00,80.31,80.37,80.02,80.11,65531.0,72.0431,72.097,71.783,71.8637,65531.0
2016-03-24 11:50:00,80.12,80.3,80.05,80.29,53703.0,71.8727,72.0342,71.8099,72.0252,53703.0
2016-03-24 12:00:00,80.28,80.42,80.26,80.27,41944.0,72.0162,72.1418,71.9983,72.0073,41944.0
2016-03-24 12:10:00,80.26,80.34,80.14,80.2,34981.0,71.9983,72.07,71.8906,71.9445,34981.0
2016-03-24 12:20:00,80.19,80.48,80.05,80.48,40664.0,71.9355,72.1956,71.8099,72.1956,40664.0
2016-03-24 12:30:00,80.46,80.5,80.28,80.31,37179.0,72.1777,72.2136,72.0162,72.0431,37179.0
2016-03-24 12:40:00,80.31,80.44,80.22,80.35,46703.0,72.0431,72.1598,71.9624,72.079,46703.0
2016-03-24 12:50:00,80.34,80.63,80.34,80.48,28720.0,72.07,72.3302,72.07,72.1956,28720.0
2016-03-24 13:00:00,80.48,80.77,80.37,80.72,82649.0,72.1956,72.4558,72.097,72.4109,82649.0
2016-03-24 13:10:00,80.71,80.94,80.69,80.94,24412.0,72.402,72.6083,72.384,72.6083,24412.0
2016-03-24 13:20:00,80.92,80.99,80.78,80.78,22518.0,72.5903,72.6531,72.4648,72.4648,22518.0
2016-03-24 13:30:00,80.79,80.83,80.57,80.6,46909.0,72.4737,72.5096,72.2764,72.3033,46909.0
2016-03-24 13:40:00,80.62,80.7,80.59,80.6,34844.0,72.3212,72.393,72.2943,72.3033,34844.0
2016-03-24 13:50:00,80.64,80.85,80.62,80.8,45764.0,72.3392,72.5275,72.3212,72.4827,45764.0
2016-03-24 14:00:00,80.81,80.89,80.6,80.61,51735.0,72.4917,72.5634,72.3033,72.3123,51735.0
2016-03-24 14:10:00,80.59,80.79,80.57,80.66,28410.0,72.2943,72.4737,72.2764,72.3571,28410.0
2016-03-24 14:20:00,80.69,80.74,80.43,80.5,47780.0,72.384,72.4289,72.1508,72.2136,47780.0
2016-03-24 14:30:00,80.51,80.64,80.41,80.62,56579.0,72.2225,72.3392,72.1328,72.3212,56579.0
2016-03-24 14:40:00,80.62,80.85,80.62,80.74,21860.0,72.3212,72.5275,72.3212,72.4289,21860.0
2016-03-24 14:50:00,80.73,80.91,80.73,80.84,24937.0,72.4199,72.5814,72.4199,72.5186,24937.0
2016-03-24 15:00:00,80.85,80.99,80.81,80.98,30391.0,72.5275,72.6531,72.4917,72.6442,30391.0
2016-03-24 15:10:00,80.98,81.12,80.96,81.01,58850.0,72.6442,72.7698,72.6262,72.6711,58850.0
2016-03-24 15:20:00,81.01,81.07,80.96,81.01,66415.0,72.6711,72.7249,72.6262,72.6711,66415.0
2016-03-24 15:30:00,81.0,81.04,80.95,81.01,45870.0,72.6621,72.698,72.6173,72.6711,45870.0
2016-03-24 15:40:00,81.01,81.06,80.97,81.0,105799.0,72.6711,72.7159,72.6352,72.6621,105799.0
2016-03-24 15:50:00,81.01,81.32,80.99,81.25,242944.0,72.6711,72.9492,72.6531,72.8864,242944.0
2016-03-28 09:30:00,81.51,81.76,80.44,80.62,56038.0,73.1196,73.3439,72.1598,72.3212,56038.0
2016-03-28 09:40:00,80.56,80.65,80.08,80.11,85274.0,72.2674,72.3481,71.8368,71.8637,85274.0
2016-03-28 09:50:00,80.12,80.3,79.93,80.17,37420.0,71.8727,72.0342,71.7023,71.9175,37420.0
2016-03-28 10:00:00,80.2,80.44,80.1,80.32,46074.0,71.9445,72.1598,71.8548,72.0521,46074.0
2016-03-28 10:10:00,80.34,80.73,80.33,80.5,31030.0,72.07,72.4199,72.0611,72.2136,31030.0
2016-03-28 10:20:00,80.5,80.72,80.46,80.65,35622.0,72.2136,72.4109,72.1777,72.3481,35622.0
2016-03-28 10:30:00,80.67,80.75,80.49,80.55,35356.0,72.3661,72.4378,72.2046,72.2584,35356.0
2016-03-28 10:40:00,80.55,81.0,80.52,81.0,28454.0,72.2584,72.6621,72.2315,72.6621,28454.0
2016-03-28 10:50:00,80.97,81.0,80.69,80.91,20629.0,72.6352,72.6621,72.384,72.5814,20629.0
2016-03-28 11:00:00,80.9,80.95,80.72,80.91,22378.0,72.5724,72.6173,72.4109,72.5814,22378.0
2016-03-28 11:10:00,80.94,81.15,80.83,80.83,18754.0,72.6083,72.7967,72.5096,72.5096,18754.0
2016-03-28 11:20:00,80.87,81.15,80.85,81.11,13723.0,72.5455,72.7967,72.5275,72.7608,13723.0
2016-03-28 11:30:00,81.15,81.35,81.12,81.29,25276.0,72.7967,72.9761,72.7698,72.9223,25276.0
2016-03-28 11:40:00,81.28,81.4,81.06,81.3,24031.0,72.9133,73.0209,72.7159,72.9312,24031.0
2016-03-28 11:50:00,81.25,81.34,81.03,81.33,29005.0,72.8864,72.9671,72.689,72.9581,29005.0
2016-03-28 12:00:00,81.34,81.36,81.08,81.1,19497.0,72.9671,72.9851,72.7339,72.7518,19497.0
2016-03-28 12:10:00,81.05,81.21,80.95,81.15,16531.0,72.707,72.8505,72.6173,72.7967,16531.0
2016-03-28 12:20:00,81.19,81.41,81.17,81.41,19308.0,72.8326,73.0299,72.8146,73.0299,19308.0
2016-03-28 12:30:00,81.41,81.52,81.22,81.43,46722.0,73.0299,73.1286,72.8595,73.0478,46722.0
2016-03-28 12:40:00,81.44,81.47,81.29,81.4,34802.0,73.0568,73.0837,72.9223,73.0209,34802.0
2016-03-28 12:50:00,81.36,81.4,81.23,81.26,18219.0,72.9851,73.0209,72.8684,72.8953,18219.0
2016-03-28 13:00:00,81.24,81.31,81.14,81.19,17794.0,72.8774,72.9402,72.7877,72.8326,17794.0
2016-03-28 13:10:00,81.19,81.19,81.02,81.08,23000.0,72.8326,72.8326,72.6801,72.7339,23000.0
2016-03-28 13:20:00,81.07,81.14,80.98,81.05,9537.0,72.7249,72.7877,72.6442,72.707,9537.0
2016-03-28 13:30:00,81.05,81.12,80.9,81.01,31869.0,72.707,72.7698,72.5724,72.6711,31869.0
2016-03-28 13:40:00,81.02,81.18,81.01,81.13,28474.0,72.6801,72.8236,72.6711,72.7787,28474.0
2016-03-28 13:50:00,81.12,81.2,81.1,81.13,20167.0,72.7698,72.8415,72.7518,72.7787,20167.0
2016-03-28 14:00:00,81.12,81.26,81.03,81.03,26429.0,72.7698,72.8953,72.689,72.689,26429.0
2016-03-28 14:10:00,81.1,81.1,80.83,80.83,24416.0,72.7518,72.7518,72.5096,72.5096,24416.0
2016-03-28 14:20:00,80.84,80.87,80.65,80.76,22306.0,72.5186,72.5455,72.3481,72.4468,22306.0
2016-03-28 14:30:00,80.76,80.89,80.68,80.85,16297.0,72.4468,72.5634,72.375,72.5275,16297.0
2016-03-28 14:40:00,80.88,80.88,80.58,80.62,29234.0,72.5545,72.5545,72.2853,72.3212,29234.0
2016-03-28 14:50:00,80.63,80.74,80.5,80.73,21659.0,72.3302,72.4289,72.2136,72.4199,21659.0
2016-03-28 15:00:00,80.73,80.89,80.66,80.88,33783.0,72.4199,72.5634,72.3571,72.5545,33783.0
2016-03-28 15:10:00,80.88,80.92,80.82,80.87,17311.0,72.5545,72.5903,72.5006,72.5455,17311.0
2016-03-28 15:20:00,80.87,81.04,80.87,81.0,24922.0,72.5455,72.698,72.5455,72.6621,24922.0
2016-03-28 15:30:00,80.99,81.02,80.85,80.95,20678.0,72.6531,72.6801,72.5275,72.6173,20678.0
2016-03-28 15:40:00,80.96,81.03,80.85,80.97,32004.0,72.6262,72.689,72.5275,72.6352,32004.0
2016-03-28 15:50:00,80.94,80.98,80.82,80.87,92138.0,72.6083,72.6442,72.5006,72.5455,92138.0
2016-03-29 09:30:00,80.44,80.95,79.5,80.08,95321.0,72.1598,72.6173,71.3165,71.8368,95321.0
2016-03-29 09:40:00,79.96,80.3,79.91,80.18,108309.0,71.7292,72.0342,71.6843,71.9265,108309.0
2016-03-29 09:50:00,80.18,80.48,79.95,80.3,63215.0,71.9265,72.1956,71.7202,72.0342,63215.0
2016-03-29 10:00:00,80.33,80.88,80.28,80.68,60625.0,72.0611,72.5545,72.0162,72.375,60625.0
2016-03-29 10:10:00,80.68,80.76,80.2,80.22,42860.0,72.375,72.4468,71.9445,71.9624,42860.0
2016-03-29 10:20:00,80.27,80.4,80.14,80.18,50886.0,72.0073,72.1239,71.8906,71.9265,50886.0
2016-03-29 10:30:00,80.25,80.37,79.89,79.9,99051.0,71.9893,72.097,71.6664,71.6753,99051.0
2016-03-29 10:40:00,79.88,80.0,79.65,79.71,130539.0,71.6574,71.765,71.4511,71.5049,130539.0
2016-03-29 10:50:00,79.71,79.9,79.44,79.82,94163.0,71.5049,71.6753,71.2627,71.6036,94163.0
2016-03-29 11:00:00,79.85,79.93,79.62,79.66,86981.0,71.6305,71.7023,71.4242,71.46,86981.0
2016-03-29 11:10:00,79.68,80.0,79.68,79.98,21310.0,71.478,71.765,71.478,71.7471,21310.0
2016-03-29 11:20:00,79.96,80.02,79.83,79.93,86363.0,71.7292,71.783,71.6125,71.7023,86363.0
2016-03-29 11:30:00,79.92,79.95,79.73,79.77,33835.0,71.6933,71.7202,71.5228,71.5587,33835.0
2016-03-29 11:40:00,79.75,80.03,79.7,80.03,122740.0,71.5408,71.792,71.4959,71.792,122740.0
2016-03-29 11:50:00,80.0,80.04,79.84,79.86,53732.0,71.765,71.8009,71.6215,71.6395,53732.0
2016-03-29 12:00:00,79.87,79.97,79.85,79.92,36880.0,71.6484,71.7381,71.6305,71.6933,36880.0
2016-03-29 12:10:00,79.94,80.07,79.86,80.07,31380.0,71.7112,71.8278,71.6395,71.8278,31380.0
2016-03-29 12:20:00,80.07,80.27,79.98,80.06,94502.0,71.8278,72.0073,71.7471,71.8189,94502.0
2016-03-29 12:30:00,80.05,80.24,79.98,80.11,48446.0,71.8099,71.9803,71.7471,71.8637,48446.0
2016-03-29 12:40:00,80.13,80.37,80.13,80.28,67134.0,71.8817,72.097,71.8817,72.0162,67134.0
2016-03-29 12:50:00,80.27,80.3,80.08,80.09,33940.0,72.0073,72.0342,71.8368,71.8458,33940.0
2016-03-29 13:00:00,80.06,80.24,80.05,80.24,20586.0,71.8189,71.9803,71.8099,71.9803,20586.0
2016-03-29 13:10:00,80.26,80.7,80.22,80.61,27118.0,71.9983,72.393,71.9624,72.3123,27118.0
2016-03-29 13:20:00,80.57,80.7,80.46,80.66,53930.0,72.2764,72.393,72.1777,72.3571,53930.0
2016-03-29 13:30:00,80.66,80.77,80.55,80.77,29012.0,72.3571,72.4558,72.2584,72.4558,29012.0
2016-03-29 13:40:00,80.77,80.96,80.77,80.89,28106.0,72.4558,72.6262,72.4558,72.5634,28106.0
2016-03-29 13:50:00,80.92,81.05,80.87,81.05,31137.0,72.5903,72.707,72.5455,72.707,31137.0
2016-03-29 14:00:00,81.08,81.35,81.02,81.3,20906.0,72.7339,72.9761,72.6801,72.9312,20906.0
2016-03-29 14:10:00,81.3,81.49,81.27,81.43,40591.0,72.9312,73.1017,72.9043,73.0478,40591.0
2016-03-29 14:20:00,81.46,81.66,81.39,81.43,85013.0,73.0748,73.2542,73.012,73.0478,85013.0
2016-03-29 14:30:00,81.44,81.54,81.39,81.51,32352.0,73.0568,73.1465,73.012,73.1196,32352.0
2016-03-29 14:40:00,81.51,81.55,81.34,81.34,36409.0,73.1196,73.1555,72.9671,72.9671,36409.0
2016-03-29 14:50:00,81.37,81.49,81.34,81.48,32204.0,72.994,73.1017,72.9671,73.0927,32204.0
2016-03-29 15:00:00,81.47,81.66,81.4,81.64,50444.0,73.0837,73.2542,73.0209,73.2362,50444.0
2016-03-29 15:10:00,81.64,81.86,81.64,81.83,48801.0,73.2362,73.4336,73.2362,73.4067,48801.0
2016-03-29 15:20:00,81.84,81.97,81.81,81.85,56842.0,73.4156,73.5323,73.3887,73.4246,56842.0
2016-03-29 15:30:00,81.84,81.84,81.66,81.66,38347.0,73.4156,73.4156,73.2542,73.2542,38347.0
2016-03-29 15:40:00,81.66,81.77,81.62,81.76,61689.0,73.2542,73.3528,73.2183,73.3439,61689.0
2016-03-29 15:50:00,81.75,81.78,81.63,81.69,114230.0,73.3349,73.3618,73.2273,73.2811,114230.0
2016-03-30 09:30:00,80.99,81.6,80.94,81.53,672111.0,72.6531,73.2003,72.6083,73.1376,672111.0
2016-03-30 09:40:00,81.54,81.82,81.1,81.74,284632.0,73.1465,73.3977,72.7518,73.3259,284632.0
2016-03-30 09:50:00,81.82,82.04,81.5,81.99,391987.0,73.3977,73.5951,73.1106,73.5502,391987.0
2016-03-30 10:00:00,82.04,82.1,81.73,81.86,93835.0,73.5951,73.6489,73.317,73.4336,93835.0
2016-03-30 10:10:00,81.84,81.97,81.45,81.77,193234.0,73.4156,73.5323,73.0658,73.3528,193234.0
2016-03-30 10:20:00,81.8,81.82,81.41,81.53,117376.0,73.3798,73.3977,73.0299,73.1376,117376.0
2016-03-30 10:30:00,81.51,81.61,81.31,81.38,119886.0,73.1196,73.2093,72.9402,73.003,119886.0
2016-03-30 10:40:00,81.38,81.72,81.32,81.57,82687.0,73.003,73.308,72.9492,73.1734,82687.0
2016-03-30 10:50:00,81.57,81.77,81.55,81.69,113055.0,73.1734,73.3528,73.1555,73.2811,113055.0
2016-03-30 11:00:00,81.7,81.73,81.54,81.55,59567.0,73.2901,73.317,73.1465,73.1555,59567.0
2016-03-30 11:10:00,81.56,81.74,81.51,81.51,62484.0,73.1645,73.3259,73.1196,73.1196,62484.0
2016-03-30 11:20:00,81.5,81.66,81.18,81.36,78792.0,73.1106,73.2542,72.8236,72.9851,78792.0
2016-03-30 11:30:00,81.34,81.38,81.22,81.29,31186.0,72.9671,73.003,72.8595,72.9223,31186.0
2016-03-30 11:40:00,81.25,81.42,81.23,81.42,37145.0,72.8864,73.0389,72.8684,73.0389,37145.0
2016-03-30 11:50:00,81.43,81.65,81.35,81.4,53679.0,73.0478,73.2452,72.9761,73.0209,53679.0
2016-03-30 12:00:00,81.43,81.55,81.31,81.34,27512.0,73.0478,73.1555,72.9402,72.9671,27512.0
2016-03-30 12:10:00,81.33,81.59,81.3,81.54,25489.0,72.9581,73.1914,72.9312,73.1465,25489.0
2016-03-30 12:20:00,81.53,81.58,81.35,81.45,24178.0,73.1376,73.1824,72.9761,73.0658,24178.0
2016-03-30 12:30:00,81.44,81.5,81.3,81.36,19466.0,73.0568,73.1106,72.9312,72.9851,19466.0
2016-03-30 12:40:00,81.36,81.66,81.31,81.65,39431.0,72.9851,73.2542,72.9402,73.2452,39431.0
2016-03-30 12:50:00,81.66,81.73,81.53,81.59,42720.0,73.2542,73.317,73.1376,73.1914,42720.0
2016-03-30 13:00:00,81.58,81.69,81.44,81.44,48106.0,73.1824,73.2811,73.0568,73.0568,48106.0
2016-03-30 13:10:00,81.45,81.46,81.19,81.2,75704.0,73.0658,73.0748,72.8326,72.8415,75704.0
2016-03-30 13:20:00,81.2,81.33,81.19,81.2,34869.0,72.8415,72.9581,72.8326,72.8415,34869.0
2016-03-30 13:30:00,81.18,81.24,81.11,81.2,46071.0,72.8236,72.8774,72.7608,72.8415,46071.0
2016-03-30 13:40:00,81.2,81.41,81.14,81.28,125473.0,72.8415,73.0299,72.7877,72.9133,125473.0
2016-03-30 13:50:00,81.3,81.56,81.26,81.51,56533.0,72.9312,73.1645,72.8953,73.1196,56533.0
2016-03-30 14:00:00,81.48,81.74,81.4,81.58,64956.0,73.0927,73.3259,73.0209,73.1824,64956.0
2016-03-30 14:10:00,81.61,81.66,81.37,81.42,50091.0,73.2093,73.2542,72.994,73.0389,50091.0
2016-03-30 14:20:00,81.4,81.55,81.33,81.54,29780.0,73.0209,73.1555,72.9581,73.1465,29780.0
2016-03-30 14:30:00,81.54,81.57,81.49,81.57,27879.0,73.1465,73.1734,73.1017,73.1734,27879.0
2016-03-30 14:40:00,81.56,81.64,81.45,81.6,44570.0,73.1645,73.2362,73.0658,73.2003,44570.0
2016-03-30 14:50:00,81.62,81.76,81.61,81.76,41309.0,73.2183,73.3439,73.2093,73.3439,41309.0
2016-03-30 15:00:00,81.72,81.79,81.49,81.65,117257.0,73.308,73.3708,73.1017,73.2452,117257.0
2016-03-30 15:10:00,81.65,81.75,81.54,81.63,67066.0,73.2452,73.3349,73.1465,73.2273,67066.0
2016-03-30 15:20:00,81.63,81.94,81.63,81.94,62181.0,73.2273,73.5053,73.2273,73.5053,62181.0
2016-03-30 15:30:00,81.94,81.94,81.78,81.82,78070.0,73.5053,73.5053,73.3618,73.3977,78070.0
2016-03-30 15:40:00,81.82,82.0,81.79,81.94,100831.0,73.3977,73.5592,73.3708,73.5053,100831.0
2016-03-30 15:50:00,81.96,81.97,81.73,81.75,247890.0,73.5233,73.5323,73.317,73.3349,247890.0
2016-03-31 09:30:00,81.64,81.93,81.42,81.48,49518.0,73.2362,73.4964,73.0389,73.0927,49518.0
2016-03-31 09:40:00,81.57,81.73,81.05,81.33,194520.0,73.1734,73.317,72.707,72.9581,194520.0
2016-03-31 09:50:00,81.25,81.55,81.24,81.45,44939.0,72.8864,73.1555,72.8774,73.0658,44939.0
2016-03-31 10:00:00,81.48,81.54,81.2,81.2,71244.0,73.0927,73.1465,72.8415,72.8415,71244.0
2016-03-31 10:10:00,81.25,81.35,80.95,81.05,182579.0,72.8864,72.9761,72.6173,72.707,182579.0
2016-03-31 10:20:00,81.06,81.4,80.98,81.12,97909.0,72.7159,73.0209,72.6442,72.7698,97909.0
2016-03-31 10:30:00,81.11,81.12,80.95,80.98,66257.0,72.7608,72.7698,72.6173,72.6442,66257.0
2016-03-31 10:40:00,80.98,81.11,80.95,81.08,105080.0,72.6442,72.7608,72.6173,72.7339,105080.0
2016-03-31 10:50:00,81.07,81.14,80.96,81.14,83180.0,72.7249,72.7877,72.6262,72.7877,83180.0
2016-03-31 11:00:00,81.15,81.2,81.02,81.08,55178.0,72.7967,72.8415,72.6801,72.7339,55178.0
2016-03-31 11:10:00,81.1,81.18,81.02,81.06,79056.0,72.7518,72.8236,72.6801,72.7159,79056.0
2016-03-31 11:20:00,81.07,81.08,80.8,80.86,67682.0,72.7249,72.7339,72.4827,72.5365,67682.0
2016-03-31 11:30:00,80.86,81.01,80.82,80.94,137022.0,72.5365,72.6711,72.5006,72.6083,137022.0
2016-03-31 11:40:00,80.95,81.04,80.95,81.03,65149.0,72.6173,72.698,72.6173,72.689,65149.0
2016-03-31 11:50:00,81.02,81.05,80.97,80.99,34604.0,72.6801,72.707,72.6352,72.6531,34604.0
2016-03-31 12:00:00,80.99,81.1,80.97,81.07,57842.0,72.6531,72.7518,72.6352,72.7249,57842.0
2016-03-31 12:10:00,81.05,81.1,80.88,81.07,75001.0,72.707,72.7518,72.5545,72.7249,75001.0
2016-03-31 12:20:00,81.07,81.07,80.93,80.98,63097.0,72.7249,72.7249,72.5993,72.6442,63097.0
2016-03-31 12:30:00,80.98,81.06,80.8,80.81,43995.0,72.6442,72.7159,72.4827,72.4917,43995.0
2016-03-31 12:40:00,80.82,80.84,80.75,80.8,45106.0,72.5006,72.5186,72.4378,72.4827,45106.0
2016-03-31 12:50:00,80.8,80.81,80.77,80.77,73272.0,72.4827,72.4917,72.4558,72.4558,73272.0
2016-03-31 13:00:00,80.77,80.78,80.53,80.77,58331.0,72.4558,72.4648,72.2405,72.4558,58331.0
2016-03-31 13:10:00,80.77,80.82,80.73,80.78,35932.0,72.4558,72.5006,72.4199,72.4648,35932.0
2016-03-31 13:20:00,80.77,80.87,80.69,80.74,47720.0,72.4558,72.5455,72.384,72.4289,47720.0
2016-03-31 13:30:00,80.72,80.84,80.55,80.63,112393.0,72.4109,72.5186,72.2584,72.3302,112393.0
2016-03-31 13:40:00,80.65,80.79,80.5,80.7,78623.0,72.3481,72.4737,72.2136,72.393,78623.0
2016-03-31 13:50:00,80.71,80.8,80.6,80.69,80172.0,72.402,72.4827,72.3033,72.384,80172.0
2016-03-31 14:00:00,80.68,80.8,80.61,80.75,57631.0,72.375,72.4827,72.3123,72.4378,57631.0
2016-03-31 14:10:00,80.75,80.87,80.68,80.86,39242.0,72.4378,72.5455,72.375,72.5365,39242.0
2016-03-31 14:20:00,80.87,80.89,80.74,80.87,109932.0,72.5455,72.5634,72.4289,72.5455,109932.0
2016-03-31 14:30:00,80.87,80.98,80.8,80.8,48216.0,72.5455,72.6442,72.4827,72.4827,48216.0
2016-03-31 14:40:00,80.81,80.97,80.8,80.92,75818.0,72.4917,72.6352,72.4827,72.5903,75818.0
2016-03-31 14:50:00,80.94,81.19,80.92,81.19,72504.0,72.6083,72.8326,72.5903,72.8326,72504.0
2016-03-31 15:00:00,81.17,81.2,81.05,81.13,50607.0,72.8146,72.8415,72.707,72.7787,50607.0
2016-03-31 15:10:00,81.11,81.18,81.06,81.15,229968.0,72.7608,72.8236,72.7159,72.7967,229968.0
2016-03-31 15:20:00,81.17,81.23,81.06,81.08,40879.0,72.8146,72.8684,72.7159,72.7339,40879.0
2016-03-31 15:30:00,81.07,81.17,81.03,81.07,54675.0,72.7249,72.8146,72.689,72.7249,54675.0
2016-03-31 15:40:00,81.08,81.17,81.0,81.15,85385.0,72.7339,72.8146,72.6621,72.7967,85385.0
2016-03-31 15:50:00,81.14,81.15,80.94,81.07,415876.0,72.7877,72.7967,72.6083,72.7249,415876.0
2016-04-01 09:30:00,80.17,80.5,80.05,80.22,115883.0,71.9175,72.2136,71.8099,71.9624,115883.0
2016-04-01 09:40:00,80.22,81.13,80.13,81.01,82725.0,71.9624,72.7787,71.8817,72.6711,82725.0
2016-04-01 09:50:00,81.08,81.33,81.04,81.28,36499.0,72.7339,72.9581,72.698,72.9133,36499.0
2016-04-01 10:00:00,81.3,81.45,81.0,81.31,56577.0,72.9312,73.0658,72.6621,72.9402,56577.0
2016-04-01 10:10:00,81.26,81.63,81.21,81.24,37219.0,72.8953,73.2273,72.8505,72.8774,37219.0
2016-04-01 10:20:00,81.24,81.52,81.24,81.3,12165.0,72.8774,73.1286,72.8774,72.9312,12165.0
2016-04-01 10:30:00,81.3,81.57,81.04,81.54,60067.0,72.9312,73.1734,72.698,73.1465,60067.0
2016-04-01 10:40:00,81.54,81.58,81.24,81.31,98146.0,73.1465,73.1824,72.8774,72.9402,98146.0
2016-04-01 10:50:00,81.28,81.34,81.06,81.26,105684.0,72.9133,72.9671,72.7159,72.8953,105684.0
2016-04-01 11:00:00,81.28,81.58,81.17,81.29,137233.0,72.9133,73.1824,72.8146,72.9223,137233.0
2016-04-01 11:10:00,81.3,81.43,81.22,81.23,30118.0,72.9312,73.0478,72.8595,72.8684,30118.0
2016-04-01 11:20:00,81.18,81.3,81.02,81.29,271190.0,72.8236,72.9312,72.6801,72.9223,271190.0
2016-04-01 11:30:00,81.29,81.79,81.28,81.79,25384.0,72.9223,73.3708,72.9133,73.3708,25384.0
2016-04-01 11:40:00,81.77,81.81,81.63,81.63,25925.0,73.3528,73.3887,73.2273,73.2273,25925.0
2016-04-01 11:50:00,81.66,81.66,81.33,81.33,18655.0,73.2542,73.2542,72.9581,72.9581,18655.0
2016-04-01 12:00:00,81.33,81.47,81.29,81.29,14410.0,72.9581,73.0837,72.9223,72.9223,14410.0
2016-04-01 12:10:00,81.29,81.33,81.19,81.3,9689.0,72.9223,72.9581,72.8326,72.9312,9689.0
2016-04-01 12:20:00,81.27,81.35,81.19,81.3,14306.0,72.9043,72.9761,72.8326,72.9312,14306.0
2016-04-01 12:30:00,81.31,81.31,81.09,81.09,12060.0,72.9402,72.9402,72.7428,72.7428,12060.0
2016-04-01 12:40:00,81.11,81.18,81.04,81.1,49223.0,72.7608,72.8236,72.698,72.7518,49223.0
2016-04-01 12:50:00,81.1,81.2,81.07,81.1,18476.0,72.7518,72.8415,72.7249,72.7518,18476.0
2016-04-01 13:00:00,81.09,81.16,81.04,81.08,39493.0,72.7428,72.8056,72.698,72.7339,39493.0
2016-04-01 13:10:00,81.08,81.56,81.08,81.49,54486.0,72.7339,73.1645,72.7339,73.1017,54486.0
2016-04-01 13:20:00,81.52,81.54,81.37,81.48,39973.0,73.1286,73.1465,72.994,73.0927,39973.0
2016-04-01 13:30:00,81.48,81.67,81.47,81.66,12732.0,73.0927,73.2631,73.0837,73.2542,12732.0
2016-04-01 13:40:00,81.64,81.67,81.55,81.58,14172.0,73.2362,73.2631,73.1555,73.1824,14172.0
2016-04-01 13:50:00,81.58,81.75,81.58,81.75,13819.0,73.1824,73.3349,73.1824,73.3349,13819.0
2016-04-01 14:00:00,81.75,81.76,81.52,81.57,24932.0,73.3349,73.3439,73.1286,73.1734,24932.0
2016-04-01 14:10:00,81.55,81.58,81.42,81.47,74432.0,73.1555,73.1824,73.0389,73.0837,74432.0
2016-04-01 14:20:00,81.44,81.47,81.33,81.37,56800.0,73.0568,73.0837,72.9581,72.994,56800.0
2016-04-01 14:30:00,81.37,81.59,81.37,81.59,103832.0,72.994,73.1914,72.994,73.1914,103832.0
2016-04-01 14:40:00,81.59,81.77,81.58,81.74,46722.0,73.1914,73.3528,73.1824,73.3259,46722.0
2016-04-01 14:50:00,81.75,81.81,81.65,81.73,34394.0,73.3349,73.3887,73.2452,73.317,34394.0
2016-04-01 15:00:00,81.73,81.88,81.65,81.74,85674.0,73.317,73.4515,73.2452,73.3259,85674.0
2016-04-01 15:10:00,81.76,82.05,81.75,81.97,132615.0,73.3439,73.604,73.3349,73.5323,132615.0
2016-04-01 15:20:00,81.98,82.12,81.91,81.97,47468.0,73.5412,73.6668,73.4784,73.5323,47468.0
2016-04-01 15:30:00,81.96,82.19,81.95,81.95,59321.0,73.5233,73.7296,73.5143,73.5143,59321.0
2016-04-01 15:40:00,81.95,82.06,81.91,81.91,44111.0,73.5143,73.613,73.4784,73.4784,44111.0
2016-04-01 15:50:00,81.92,82.08,81.87,82.05,100200.0,73.4874,73.6309,73.4426,73.604,100200.0
2016-04-04 09:30:00,81.2,82.05,81.2,81.98,92557.0,72.8415,73.604,72.8415,73.5412,92557.0
2016-04-04 09:40:00,81.99,82.0,81.5,81.77,80200.0,73.5502,73.5592,73.1106,73.3528,80200.0
2016-04-04 09:50:00,81.76,81.76,81.4,81.6,87295.0,73.3439,73.3439,73.0209,73.2003,87295.0
2016-04-04 10:00:00,81.62,81.81,81.54,81.72,77414.0,73.2183,73.3887,73.1465,73.308,77414.0
2016-04-04 10:10:00,81.73,81.74,81.42,81.49,54824.0,73.317,73.3259,73.0389,73.1017,54824.0
2016-04-04 10:20:00,81.48,81.6,81.36,81.36,54832.0,73.0927,73.2003,72.9851,72.9851,54832.0
2016-04-04 10:30:00,81.35,81.46,81.21,81.26,79644.0,72.9761,73.0748,72.8505,72.8953,79644.0
2016-04-04 10:40:00,81.25,81.5,81.1,81.11,23907.0,72.8864,73.1106,72.7518,72.7608,23907.0
2016-04-04 10:50:00,81.1,81.17,81.0,81.04,31427.0,72.7518,72.8146,72.6621,72.698,31427.0
2016-04-04 11:00:00,81.03,81.1,80.87,81.05,49309.0,72.689,72.7518,72.5455,72.707,49309.0
2016-04-04 11:10:00,81.04,81.06,80.87,81.0,32497.0,72.698,72.7159,72.5455,72.6621,32497.0
2016-04-04 11:20:00,81.03,81.12,80.99,81.04,26764.0,72.689,72.7698,72.6531,72.698,26764.0
2016-04-04 11:30:00,81.09,81.39,81.03,81.39,28653.0,72.7428,73.012,72.689,73.012,28653.0
2016-04-04 11:40:00,81.38,81.44,81.3,81.41,31539.0,73.003,73.0568,72.9312,73.0299,31539.0
2016-04-04 11:50:00,81.41,81.64,81.35,81.62,15754.0,73.0299,73.2362,72.9761,73.2183,15754.0
2016-04-04 12:00:00,81.61,82.02,81.55,81.97,49865.0,73.2093,73.5771,73.1555,73.5323,49865.0
2016-04-04 12:10:00,82.02,82.42,82.02,82.42,99026.0,73.5771,73.9359,73.5771,73.9359,99026.0
2016-04-04 12:20:00,82.42,82.48,82.12,82.13,35249.0,73.9359,73.9898,73.6668,73.6758,35249.0
2016-04-04 12:30:00,82.08,82.13,81.99,82.08,21123.0,73.6309,73.6758,73.5502,73.6309,21123.0
2016-04-04 12:40:00,82.09,82.21,82.0,82.2,38451.0,73.6399,73.7476,73.5592,73.7386,38451.0
2016-04-04 12:50:00,82.22,82.27,82.05,82.22,17731.0,73.7565,73.8014,73.604,73.7565,17731.0
2016-04-04 13:00:00,82.19,82.23,82.01,82.04,18460.0,73.7296,73.7655,73.5681,73.5951,18460.0
2016-04-04 13:10:00,82.0,82.01,81.88,81.89,21495.0,73.5592,73.5681,73.4515,73.4605,21495.0
2016-04-04 13:20:00,81.89,81.96,81.86,81.91,15026.0,73.4605,73.5233,73.4336,73.4784,15026.0
2016-04-04 13:30:00,81.92,81.92,81.69,81.73,15413.0,73.4874,73.4874,73.2811,73.317,15413.0
2016-04-04 13:40:00,81.71,81.73,81.63,81.64,10946.0,73.299,73.317,73.2273,73.2362,10946.0
2016-04-04 13:50:00,81.64,81.71,81.49,81.57,14692.0,73.2362,73.299,73.1017,73.1734,14692.0
2016-04-04 14:00:00,81.56,81.58,81.36,81.36,15781.0,73.1645,73.1824,72.9851,72.9851,15781.0
2016-04-04 14:10:00,81.36,81.4,81.23,81.32,29476.0,72.9851,73.0209,72.8684,72.9492,29476.0
2016-04-04 14:20:00,81.3,81.41,81.27,81.41,24398.0,72.9312,73.0299,72.9043,73.0299,24398.0
2016-04-04 14:30:00,81.4,81.72,81.33,81.7,65307.0,73.0209,73.308,72.9581,73.2901,65307.0
2016-04-04 14:40:00,81.7,81.72,81.48,81.58,37767.0,73.2901,73.308,73.0927,73.1824,37767.0
2016-04-04 14:50:00,81.56,81.61,81.52,81.61,26453.0,73.1645,73.2093,73.1286,73.2093,26453.0
2016-04-04 15:00:00,81.61,81.64,81.53,81.56,43585.0,73.2093,73.2362,73.1376,73.1645,43585.0
2016-04-04 15:10:00,81.59,81.69,81.55,81.67,40247.0,73.1914,73.2811,73.1555,73.2631,40247.0
2016-04-04 15:20:00,81.64,81.64,81.53,81.57,40286.0,73.2362,73.2362,73.1376,73.1734,40286.0
2016-04-04 15:30:00,81.58,81.72,81.57,81.6,52670.0,73.1824,73.308,73.1734,73.2003,52670.0
2016-04-04 15:40:00,81.59,81.72,81.57,81.67,55215.0,73.1914,73.308,73.1734,73.2631,55215.0
2016-04-04 15:50:00,81.64,81.7,81.51,81.57,162199.0,73.2362,73.2901,73.1196,73.1734,162199.0
2016-04-05 09:30:00,80.59,81.56,80.4,81.08,181681.0,72.2943,73.1645,72.1239,72.7339,181681.0
2016-04-05 09:40:00,81.11,81.14,80.68,80.96,65305.0,72.7608,72.7877,72.375,72.6262,65305.0
2016-04-05 09:50:00,80.94,81.36,80.83,81.32,46712.0,72.6083,72.9851,72.5096,72.9492,46712.0
2016-04-05 10:00:00,81.4,81.79,81.35,81.73,49266.0,73.0209,73.3708,72.9761,73.317,49266.0
2016-04-05 10:10:00,81.74,81.76,81.13,81.13,63119.0,73.3259,73.3439,72.7787,72.7787,63119.0
2016-04-05 10:20:00,81.16,81.32,81.04,81.21,105324.0,72.8056,72.9492,72.698,72.8505,105324.0
2016-04-05 10:30:00,81.19,81.36,81.07,81.07,39251.0,72.8326,72.9851,72.7249,72.7249,39251.0
2016-04-05 10:40:00,81.11,81.36,81.02,81.36,59238.0,72.7608,72.9851,72.6801,72.9851,59238.0
2016-04-05 10:50:00,81.3,81.33,80.91,80.98,17005.0,72.9312,72.9581,72.5814,72.6442,17005.0
2016-04-05 11:00:00,80.98,81.3,80.91,81.26,22090.0,72.6442,72.9312,72.5814,72.8953,22090.0
2016-04-05 11:10:00,81.26,81.33,81.1,81.25,49183.0,72.8953,72.9581,72.7518,72.8864,49183.0
2016-04-05 11:20:00,81.26,81.51,81.25,81.27,29058.0,72.8953,73.1196,72.8864,72.9043,29058.0
2016-04-05 11:30:00,81.27,81.37,81.08,81.21,21721.0,72.9043,72.994,72.7339,72.8505,21721.0
2016-04-05 11:40:00,81.23,81.23,80.91,81.02,37341.0,72.8684,72.8684,72.5814,72.6801,37341.0
2016-04-05 11:50:00,80.98,81.05,80.88,80.97,39572.0,72.6442,72.707,72.5545,72.6352,39572.0
2016-04-05 12:00:00,81.0,81.11,80.86,80.9,14492.0,72.6621,72.7608,72.5365,72.5724,14492.0
2016-04-05 12:10:00,80.92,80.93,80.51,80.52,33005.0,72.5903,72.5993,72.2225,72.2315,33005.0
2016-04-05 12:20:00,80.54,80.74,80.49,80.74,24786.0,72.2495,72.4289,72.2046,72.4289,24786.0
2016-04-05 12:30:00,80.73,80.85,80.63,80.85,11853.0,72.4199,72.5275,72.3302,72.5275,11853.0
2016-04-05 12:40:00,80.86,81.0,80.86,80.94,32492.0,72.5365,72.6621,72.5365,72.6083,32492.0
2016-04-05 12:50:00,80.98,81.03,80.87,80.99,43759.0,72.6442,72.689,72.5455,72.6531,43759.0
2016-04-05 13:00:00,81.0,81.0,80.9,80.9,16237.0,72.6621,72.6621,72.5724,72.5724,16237.0
2016-04-05 13:10:00,80.89,81.17,80.87,81.0,17376.0,72.5634,72.8146,72.5455,72.6621,17376.0
2016-04-05 13:20:00,81.01,81.18,80.99,81.11,17470.0,72.6711,72.8236,72.6531,72.7608,17470.0
2016-04-05 13:30:00,81.1,81.11,80.99,81.04,32548.0,72.7518,72.7608,72.6531,72.698,32548.0
2016-04-05 13:40:00,81.04,81.07,81.01,81.04,16503.0,72.698,72.7249,72.6711,72.698,16503.0
2016-04-05 13:50:00,81.07,81.26,81.05,81.22,15497.0,72.7249,72.8953,72.707,72.8595,15497.0
2016-04-05 14:00:00,81.22,81.25,81.12,81.12,22307.0,72.8595,72.8864,72.7698,72.7698,22307.0
2016-04-05 14:10:00,81.14,81.14,81.02,81.06,20471.0,72.7877,72.7877,72.6801,72.7159,20471.0
2016-04-05 14:20:00,81.06,81.12,81.01,81.12,73028.0,72.7159,72.7698,72.6711,72.7698,73028.0
2016-04-05 14:30:00,81.12,81.17,81.1,81.12,36032.0,72.7698,72.8146,72.7518,72.7698,36032.0
2016-04-05 14:40:00,81.14,81.25,81.1,81.22,18721.0,72.7877,72.8864,72.7518,72.8595,18721.0
2016-04-05 14:50:00,81.24,81.37,81.22,81.33,18382.0,72.8774,72.994,72.8595,72.9581,18382.0
2016-04-05 15:00:00,81.34,81.41,81.17,81.19,29759.0,72.9671,73.0299,72.8146,72.8326,29759.0
2016-04-05 15:10:00,81.2,81.33,81.15,81.31,16556.0,72.8415,72.9581,72.7967,72.9402,16556.0
2016-04-05 15:20:00,81.31,81.36,81.18,81.19,25354.0,72.9402,72.9851,72.8236,72.8326,25354.0
2016-04-05 15:30:00,81.22,81.31,81.07,81.08,38274.0,72.8595,72.9402,72.7249,72.7339,38274.0
2016-04-05 15:40:00,81.1,81.13,81.0,81.09,30166.0,72.7518,72.7787,72.6621,72.7428,30166.0
2016-04-05 15:50:00,81.13,81.17,80.95,81.12,178150.0,72.7787,72.8146,72.6173,72.7698,178150.0
2016-04-06 09:30:00,80.52,81.33,80.52,81.12,60448.0,72.2315,72.9581,72.2315,72.7698,60448.0
2016-04-06 09:40:00,81.12,81.13,80.65,80.86,22640.0,72.7698,72.7787,72.3481,72.5365,22640.0
2016-04-06 09:50:00,80.84,81.05,80.66,80.82,20080.0,72.5186,72.707,72.3571,72.5006,20080.0
2016-04-06 10:00:00,80.89,81.19,80.78,81.06,19413.0,72.5634,72.8326,72.4648,72.7159,19413.0
2016-04-06 10:10:00,81.05,81.15,80.96,81.07,26901.0,72.707,72.7967,72.6262,72.7249,26901.0
2016-04-06 10:20:00,81.09,81.16,80.94,81.12,23307.0,72.7428,72.8056,72.6083,72.7698,23307.0
2016-04-06 10:30:00,81.15,81.33,80.94,81.23,25052.0,72.7967,72.9581,72.6083,72.8684,25052.0
2016-04-06 10:40:00,81.23,81.56,81.22,81.52,29509.0,72.8684,73.1645,72.8595,73.1286,29509.0
2016-04-06 10:50:00,81.52,81.8,81.49,81.8,34987.0,73.1286,73.3798,73.1017,73.3798,34987.0
2016-04-06 11:00:00,81.79,81.92,81.71,81.9,28807.0,73.3708,73.4874,73.299,73.4695,28807.0
2016-04-06 11:10:00,81.91,82.05,81.82,81.88,32601.0,73.4784,73.604,73.3977,73.4515,32601.0
2016-04-06 11:20:00,81.87,82.03,81.87,82.0,20261.0,73.4426,73.5861,73.4426,73.5592,20261.0
2016-04-06 11:30:00,82.01,82.09,81.96,81.97,41055.0,73.5681,73.6399,73.5233,73.5323,41055.0
2016-04-06 11:40:00,81.97,82.09,81.91,82.04,20913.0,73.5323,73.6399,73.4784,73.5951,20913.0
2016-04-06 11:50:00,82.04,82.1,81.94,81.96,31027.0,73.5951,73.6489,73.5053,73.5233,31027.0
2016-04-06 12:00:00,82.01,82.03,81.87,81.88,25026.0,73.5681,73.5861,73.4426,73.4515,25026.0
2016-04-06 12:10:00,81.88,81.99,81.86,81.92,16925.0,73.4515,73.5502,73.4336,73.4874,16925.0
2016-04-06 12:20:00,81.93,82.01,81.92,81.92,19602.0,73.4964,73.5681,73.4874,73.4874,19602.0
2016-04-06 12:30:00,81.95,81.96,81.85,81.87,16873.0,73.5143,73.5233,73.4246,73.4426,16873.0
2016-04-06 12:40:00,81.85,81.96,81.78,81.95,17008.0,73.4246,73.5233,73.3618,73.5143,17008.0
2016-04-06 12:50:00,81.96,81.96,81.87,81.88,21499.0,73.5233,73.5233,73.4426,73.4515,21499.0
2016-04-06 13:00:00,81.89,81.97,81.88,81.94,33439.0,73.4605,73.5323,73.4515,73.5053,33439.0
2016-04-06 13:10:00,81.93,82.01,81.93,81.98,31446.0,73.4964,73.5681,73.4964,73.5412,31446.0
2016-04-06 13:20:00,81.99,82.07,81.99,82.06,16903.0,73.5502,73.622,73.5502,73.613,16903.0
2016-04-06 13:30:00,82.05,82.09,82.01,82.06,26184.0,73.604,73.6399,73.5681,73.613,26184.0
2016-04-06 13:40:00,82.08,82.15,82.02,82.11,20480.0,73.6309,73.6937,73.5771,73.6578,20480.0
2016-04-06 13:50:00,82.14,82.23,82.06,82.07,24216.0,73.6848,73.7655,73.613,73.622,24216.0
2016-04-06 14:00:00,82.08,82.08,81.86,81.89,54977.0,73.6309,73.6309,73.4336,73.4605,54977.0
2016-04-06 14:10:00,81.88,82.16,81.85,82.16,30661.0,73.4515,73.7027,73.4246,73.7027,30661.0
2016-04-06 14:20:00,82.14,82.21,82.01,82.06,27035.0,73.6848,73.7476,73.5681,73.613,27035.0
2016-04-06 14:30:00,82.06,82.18,82.04,82.14,22409.0,73.613,73.7206,73.5951,73.6848,22409.0
2016-04-06 14:40:00,82.15,82.38,82.14,82.38,38127.0,73.6937,73.9001,73.6848,73.9001,38127.0
2016-04-06 14:50:00,82.39,82.55,82.31,82.54,52622.0,73.909,74.0526,73.8373,74.0436,52622.0
2016-04-06 15:00:00,82.55,83.02,82.49,82.98,74224.0,74.0526,74.4742,73.9987,74.4383,74224.0
2016-04-06 15:10:00,82.97,83.0,82.79,83.0,76660.0,74.4293,74.4562,74.2679,74.4562,76660.0
2016-04-06 15:20:00,83.0,83.02,82.88,82.97,61054.0,74.4562,74.4742,74.3486,74.4293,61054.0
2016-04-06 15:30:00,82.95,83.04,82.93,83.0,79494.0,74.4114,74.4921,74.3934,74.4562,79494.0
2016-04-06 15:40:00,83.0,83.17,82.96,82.97,92347.0,74.4562,74.6087,74.4204,74.4293,92347.0
2016-04-06 15:50:00,82.96,83.05,82.95,83.02,157670.0,74.4204,74.5011,74.4114,74.4742,157670.0
2016-04-07 09:30:00,82.5,82.7,82.24,82.36,111054.0,74.0077,74.1871,73.7745,73.8821,111054.0
2016-04-07 09:40:00,82.34,82.69,81.67,81.7,79496.0,73.8642,74.1781,73.2631,73.2901,79496.0
2016-04-07 09:50:00,81.59,82.04,81.45,81.88,44947.0,73.1914,73.5951,73.0658,73.4515,44947.0
2016-04-07 10:00:00,81.87,82.26,81.83,82.2,50477.0,73.4426,73.7924,73.4067,73.7386,50477.0
2016-04-07 10:10:00,82.2,82.22,81.86,82.15,45595.0,73.7386,73.7565,73.4336,73.6937,45595.0
2016-04-07 10:20:00,82.14,82.25,81.94,81.96,28405.0,73.6848,73.7834,73.5053,73.5233,28405.0
2016-04-07 10:30:00,81.94,82.23,81.88,81.99,33023.0,73.5053,73.7655,73.4515,73.5502,33023.0
2016-04-07 10:40:00,81.99,82.09,81.7,81.94,67862.0,73.5502,73.6399,73.2901,73.5053,67862.0
2016-04-07 10:50:00,81.94,82.05,81.84,81.9,31515.0,73.5053,73.604,73.4156,73.4695,31515.0
2016-04-07 11:00:00,81.93,81.95,81.67,81.72,29537.0,73.4964,73.5143,73.2631,73.308,29537.0
2016-04-07 11:10:00,81.74,81.84,81.69,81.69,23705.0,73.3259,73.4156,73.2811,73.2811,23705.0
2016-04-07 11:20:00,81.68,81.89,81.61,81.87,28691.0,73.2721,73.4605,73.2093,73.4426,28691.0
2016-04-07 11:30:00,81.87,82.05,81.82,82.05,20331.0,73.4426,73.604,73.3977,73.604,20331.0
2016-04-07 11:40:00,82.04,82.18,81.95,82.03,18289.0,73.5951,73.7206,73.5143,73.5861,18289.0
2016-04-07 11:50:00,82.01,82.03,81.84,81.89,17467.0,73.5681,73.5861,73.4156,73.4605,17467.0
2016-04-07 12:00:00,81.89,81.91,81.79,81.87,19139.0,73.4605,73.4784,73.3708,73.4426,19139.0
2016-04-07 12:10:00,81.85,81.89,81.74,81.8,23479.0,73.4246,73.4605,73.3259,73.3798,23479.0
2016-04-07 12:20:00,81.78,81.97,81.76,81.97,23839.0,73.3618,73.5323,73.3439,73.5323,23839.0
2016-04-07 12:30:00,81.98,81.99,81.79,81.9,15251.0,73.5412,73.5502,73.3708,73.4695,15251.0
2016-04-07 12:40:00,81.89,81.9,81.72,81.85,22664.0,73.4605,73.4695,73.308,73.4246,22664.0
2016-04-07 12:50:00,81.85,81.92,81.76,81.82,15587.0,73.4246,73.4874,73.3439,73.3977,15587.0
2016-04-07 13:00:00,81.81,81.92,81.8,81.81,15621.0,73.3887,73.4874,73.3798,73.3887,15621.0
2016-04-07 13:10:00,81.8,82.03,81.8,82.0,14461.0,73.3798,73.5861,73.3798,73.5592,14461.0
2016-04-07 13:20:00,82.01,82.04,81.92,81.92,12183.0,73.5681,73.5951,73.4874,73.4874,12183.0
2016-04-07 13:30:00,81.91,81.92,81.78,81.83,29243.0,73.4784,73.4874,73.3618,73.4067,29243.0
2016-04-07 13:40:00,81.83,81.87,81.6,81.61,29708.0,73.4067,73.4426,73.2003,73.2093,29708.0
2016-04-07 13:50:00,81.61,81.62,81.42,81.46,25051.0,73.2093,73.2183,73.0389,73.0748,25051.0
2016-04-07 14:00:00,81.44,81.49,81.32,81.33,43779.0,73.0568,73.1017,72.9492,72.9581,43779.0
2016-04-07 14:10:00,81.3,81.41,81.25,81.26,38236.0,72.9312,73.0299,72.8864,72.8953,38236.0
2016-04-07 14:20:00,81.25,81.4,81.21,81.33,38936.0,72.8864,73.0209,72.8505,72.9581,38936.0
2016-04-07 14:30:00,81.36,81.51,81.35,81.48,37960.0,72.9851,73.1196,72.9761,73.0927,37960.0
2016-04-07 14:40:00,81.45,81.46,81.25,81.28,57952.0,73.0658,73.0748,72.8864,72.9133,57952.0
2016-04-07 14:50:00,81.26,81.32,80.99,81.03,85142.0,72.8953,72.9492,72.6531,72.689,85142.0
2016-04-07 15:00:00,81.01,81.27,80.99,81.26,38863.0,72.6711,72.9043,72.6531,72.8953,38863.0
2016-04-07 15:10:00,81.25,81.32,81.13,81.16,42273.0,72.8864,72.9492,72.7787,72.8056,42273.0
2016-04-07 15:20:00,81.16,81.29,81.13,81.17,88542.0,72.8056,72.9223,72.7787,72.8146,88542.0
2016-04-07 15:30:00,81.16,81.29,81.04,81.05,63798.0,72.8056,72.9223,72.698,72.707,63798.0
2016-04-07 15:40:00,81.06,81.32,81.02,81.31,64274.0,72.7159,72.9492,72.6801,72.9402,64274.0
2016-04-07 15:50:00,81.31,81.33,81.17,81.27,302436.0,72.9402,72.9581,72.8146,72.9043,302436.0
2016-04-08 09:30:00,83.51,84.14,83.5,83.9,278341.0,74.9137,75.4789,74.9048,75.2636,278341.0
2016-04-08 09:40:00,83.88,84.59,83.18,83.48,173557.0,75.2457,75.8826,74.6177,74.8868,173557.0
2016-04-08 09:50:00,83.44,83.61,83.26,83.45,90566.0,74.8509,75.0034,74.6895,74.8599,90566.0
2016-04-08 10:00:00,83.44,83.61,83.05,83.22,86254.0,74.8509,75.0034,74.5011,74.6536,86254.0
2016-04-08 10:10:00,83.26,83.6,83.09,83.46,176292.0,74.6895,74.9945,74.537,74.8689,176292.0
2016-04-08 10:20:00,83.49,83.82,83.34,83.8,141969.0,74.8958,75.1918,74.7612,75.1739,141969.0
2016-04-08 10:30:00,83.8,84.03,83.67,83.91,136399.0,75.1739,75.3802,75.0573,75.2726,136399.0
2016-04-08 10:40:00,83.9,84.03,83.34,83.36,132569.0,75.2636,75.3802,74.7612,74.7792,132569.0
2016-04-08 10:50:00,83.37,83.45,82.84,82.84,101940.0,74.7881,74.8599,74.3127,74.3127,101940.0
2016-04-08 11:00:00,82.85,83.07,82.85,82.9,114188.0,74.3217,74.519,74.3217,74.3665,114188.0
2016-04-08 11:10:00,82.9,83.0,82.8,82.93,45146.0,74.3665,74.4562,74.2768,74.3934,45146.0
2016-04-08 11:20:00,82.91,83.16,82.9,82.98,93143.0,74.3755,74.5998,74.3665,74.4383,93143.0
2016-04-08 11:30:00,82.97,83.03,82.88,82.92,39913.0,74.4293,74.4831,74.3486,74.3845,39913.0
2016-04-08 11:40:00,82.91,82.99,82.89,82.92,51112.0,74.3755,74.4473,74.3576,74.3845,51112.0
2016-04-08 11:50:00,82.94,82.95,82.68,82.77,31890.0,74.4024,74.4114,74.1692,74.2499,31890.0
2016-04-08 12:00:00,82.75,82.75,82.39,82.58,48633.0,74.232,74.232,73.909,74.0795,48633.0
2016-04-08 12:10:00,82.55,82.61,82.45,82.54,41121.0,74.0526,74.1064,73.9629,74.0436,41121.0
2016-04-08 12:20:00,82.55,82.64,82.43,82.55,27620.0,74.0526,74.1333,73.9449,74.0526,27620.0
2016-04-08 12:30:00,82.5,82.62,82.42,82.52,40022.0,74.0077,74.1154,73.9359,74.0256,40022.0
2016-04-08 12:40:00,82.49,82.86,82.46,82.77,60544.0,73.9987,74.3306,73.9718,74.2499,60544.0
2016-04-08 12:50:00,82.79,82.86,82.72,82.75,45151.0,74.2679,74.3306,74.2051,74.232,45151.0
2016-04-08 13:00:00,82.75,82.79,82.52,82.52,31631.0,74.232,74.2679,74.0256,74.0256,31631.0
2016-04-08 13:10:00,82.55,82.65,82.43,82.43,26642.0,74.0526,74.1423,73.9449,73.9449,26642.0
2016-04-08 13:20:00,82.44,82.59,82.39,82.46,42507.0,73.9539,74.0884,73.909,73.9718,42507.0
2016-04-08 13:30:00,82.45,82.64,82.45,82.59,40850.0,73.9629,74.1333,73.9629,74.0884,40850.0
2016-04-08 13:40:00,82.58,82.7,82.51,82.6,30710.0,74.0795,74.1871,74.0167,74.0974,30710.0
2016-04-08 13:50:00,82.58,83.02,82.56,82.98,63420.0,74.0795,74.4742,74.0615,74.4383,63420.0
2016-04-08 14:00:00,83.0,83.0,82.79,82.91,56177.0,74.4562,74.4562,74.2679,74.3755,56177.0
2016-04-08 14:10:00,82.92,83.16,82.91,83.14,58598.0,74.3845,74.5998,74.3755,74.5818,58598.0
2016-04-08 14:20:00,83.16,83.16,82.9,83.03,56264.0,74.5998,74.5998,74.3665,74.4831,56264.0
2016-04-08 14:30:00,83.02,83.03,82.87,82.94,53839.0,74.4742,74.4831,74.3396,74.4024,53839.0
2016-04-08 14:40:00,82.92,82.98,82.64,82.64,57482.0,74.3845,74.4383,74.1333,74.1333,57482.0
2016-04-08 14:50:00,82.65,82.75,82.54,82.58,85182.0,74.1423,74.232,74.0436,74.0795,85182.0
2016-04-08 15:00:00,82.59,82.65,82.29,82.4,52336.0,74.0884,74.1423,73.8193,73.918,52336.0
2016-04-08 15:10:00,82.42,82.58,82.42,82.45,70249.0,73.9359,74.0795,73.9359,73.9629,70249.0
2016-04-08 15:20:00,82.44,82.64,82.44,82.52,41618.0,73.9539,74.1333,73.9539,74.0256,41618.0
2016-04-08 15:30:00,82.51,82.61,82.27,82.59,55994.0,74.0167,74.1064,73.8014,74.0884,55994.0
2016-04-08 15:40:00,82.6,82.7,82.48,82.64,75828.0,74.0974,74.1871,73.9898,74.1333,75828.0
2016-04-08 15:50:00,82.65,82.75,82.63,82.74,167550.0,74.1423,74.232,74.1243,74.223,167550.0
2016-04-11 09:30:00,83.54,84.25,83.54,83.95,117980.0,74.9406,75.5776,74.9406,75.3084,117980.0
2016-04-11 09:40:00,83.85,84.11,83.65,83.81,73414.0,75.2187,75.452,75.0393,75.1829,73414.0
2016-04-11 09:50:00,83.85,83.95,83.69,83.91,65667.0,75.2187,75.3084,75.0752,75.2726,65667.0
2016-04-11 10:00:00,83.93,84.15,83.88,84.08,55339.0,75.2905,75.4879,75.2457,75.4251,55339.0
2016-04-11 10:10:00,84.08,84.12,83.85,83.9,116078.0,75.4251,75.4609,75.2187,75.2636,116078.0
2016-04-11 10:20:00,83.86,84.1,83.82,83.94,77775.0,75.2277,75.443,75.1918,75.2995,77775.0
2016-04-11 10:30:00,83.96,83.99,83.68,83.95,42596.0,75.3174,75.3443,75.0662,75.3084,42596.0
2016-04-11 10:40:00,83.95,84.07,83.78,84.01,86353.0,75.3084,75.4161,75.1559,75.3623,86353.0
2016-04-11 10:50:00,84.02,84.21,83.93,83.94,58338.0,75.3712,75.5417,75.2905,75.2995,58338.0
2016-04-11 11:00:00,83.91,83.97,83.77,83.88,50838.0,75.2726,75.3264,75.147,75.2457,50838.0
2016-04-11 11:10:00,83.86,83.86,83.5,83.73,42670.0,75.2277,75.2277,74.9048,75.1111,42670.0
2016-04-11 11:20:00,83.74,83.85,83.65,83.72,35845.0,75.1201,75.2187,75.0393,75.1021,35845.0
2016-04-11 11:30:00,83.72,83.76,83.26,83.37,66863.0,75.1021,75.138,74.6895,74.7881,66863.0
2016-04-11 11:40:00,83.36,83.49,83.29,83.45,47696.0,74.7792,74.8958,74.7164,74.8599,47696.0
2016-04-11 11:50:00,83.46,83.7,83.43,83.7,56311.0,74.8689,75.0842,74.842,75.0842,56311.0
2016-04-11 12:00:00,83.72,83.75,83.49,83.52,22064.0,75.1021,75.129,74.8958,74.9227,22064.0
2016-04-11 12:10:00,83.51,83.84,83.43,83.8,47148.0,74.9137,75.2098,74.842,75.1739,47148.0
2016-04-11 12:20:00,83.83,83.86,83.6,83.6,20024.0,75.2008,75.2277,74.9945,74.9945,20024.0
2016-04-11 12:30:00,83.58,83.58,83.35,83.4,17322.0,74.9765,74.9765,74.7702,74.8151,17322.0
2016-04-11 12:40:00,83.38,83.56,83.35,83.52,19359.0,74.7971,74.9586,74.7702,74.9227,19359.0
2016-04-11 12:50:00,83.54,83.69,83.52,83.66,27412.0,74.9406,75.0752,74.9227,75.0483,27412.0
2016-04-11 13:00:00,83.66,83.67,83.51,83.58,22154.0,75.0483,75.0573,74.9137,74.9765,22154.0
2016-04-11 13:10:00,83.58,83.7,83.47,83.48,35628.0,74.9765,75.0842,74.8779,74.8868,35628.0
2016-04-11 13:20:00,83.47,83.61,83.24,83.28,39413.0,74.8779,75.0034,74.6715,74.7074,39413.0
2016-04-11 13:30:00,83.28,83.43,83.24,83.25,24448.0,74.7074,74.842,74.6715,74.6805,24448.0
2016-04-11 13:40:00,83.27,83.31,83.17,83.27,35772.0,74.6984,74.7343,74.6087,74.6984,35772.0
2016-04-11 13:50:00,83.27,83.3,83.13,83.15,32814.0,74.6984,74.7254,74.5729,74.5908,32814.0
2016-04-11 14:00:00,83.15,83.31,83.12,83.17,48118.0,74.5908,74.7343,74.5639,74.6087,48118.0
2016-04-11 14:10:00,83.17,83.44,83.16,83.43,27994.0,74.6087,74.8509,74.5998,74.842,27994.0
2016-04-11 14:20:00,83.43,83.5,83.33,83.41,43555.0,74.842,74.9048,74.7523,74.824,43555.0
2016-04-11 14:30:00,83.4,83.48,83.2,83.36,53420.0,74.8151,74.8868,74.6356,74.7792,53420.0
2016-04-11 14:40:00,83.37,83.37,83.16,83.32,47241.0,74.7881,74.7881,74.5998,74.7433,47241.0
2016-04-11 14:50:00,83.32,83.37,83.18,83.19,28878.0,74.7433,74.7881,74.6177,74.6267,28878.0
2016-04-11 15:00:00,83.26,83.26,83.05,83.17,31977.0,74.6895,74.6895,74.5011,74.6087,31977.0
2016-04-11 15:10:00,83.17,83.22,83.1,83.16,36352.0,74.6087,74.6536,74.5459,74.5998,36352.0
2016-04-11 15:20:00,83.16,83.24,83.0,83.02,40649.0,74.5998,74.6715,74.4562,74.4742,40649.0
2016-04-11 15:30:00,83.03,83.14,82.97,83.01,58001.0,74.4831,74.5818,74.4293,74.4652,58001.0
2016-04-11 15:40:00,83.02,83.18,82.95,83.15,147099.0,74.4742,74.6177,74.4114,74.5908,147099.0
2016-04-11 15:50:00,83.15,83.16,82.94,82.98,248708.0,74.5908,74.5998,74.4024,74.4383,248708.0
2016-04-12 09:30:00,83.5,83.5,82.5,82.75,55643.0,74.9048,74.9048,74.0077,74.232,55643.0
2016-04-12 09:40:00,82.73,83.09,82.52,83.01,39705.0,74.214,74.537,74.0256,74.4652,39705.0
2016-04-12 09:50:00,83.06,83.1,82.31,82.33,105224.0,74.5101,74.5459,73.8373,73.8552,105224.0
2016-04-12 10:00:00,82.35,82.6,82.0,82.01,51297.0,73.8731,74.0974,73.5592,73.5681,51297.0
2016-04-12 10:10:00,82.0,82.35,81.66,81.81,80732.0,73.5592,73.8731,73.2542,73.3887,80732.0
2016-04-12 10:20:00,81.88,81.9,81.63,81.87,38048.0,73.4515,73.4695,73.2273,73.4426,38048.0
2016-04-12 10:30:00,81.85,82.38,81.85,82.18,42540.0,73.4246,73.9001,73.4246,73.7206,42540.0
2016-04-12 10:40:00,82.22,82.55,82.22,82.27,31516.0,73.7565,74.0526,73.7565,73.8014,31516.0
2016-04-12 10:50:00,82.25,82.8,82.21,82.78,46408.0,73.7834,74.2768,73.7476,74.2589,46408.0
2016-04-12 11:00:00,82.78,82.79,82.45,82.62,51177.0,74.2589,74.2679,73.9629,74.1154,51177.0
2016-04-12 11:10:00,82.67,82.93,82.55,82.93,47514.0,74.1602,74.3934,74.0526,74.3934,47514.0
2016-04-12 11:20:00,82.92,82.94,82.55,82.63,51970.0,74.3845,74.4024,74.0526,74.1243,51970.0
2016-04-12 11:30:00,82.63,82.71,82.45,82.58,31749.0,74.1243,74.1961,73.9629,74.0795,31749.0
2016-04-12 11:40:00,82.59,82.62,82.41,82.5,31095.0,74.0884,74.1154,73.927,74.0077,31095.0
2016-04-12 11:50:00,82.49,82.65,82.47,82.65,30176.0,73.9987,74.1423,73.9808,74.1423,30176.0
2016-04-12 12:00:00,82.67,82.84,82.64,82.84,26825.0,74.1602,74.3127,74.1333,74.3127,26825.0
2016-04-12 12:10:00,82.83,83.24,82.82,83.1,39574.0,74.3037,74.6715,74.2948,74.5459,39574.0
2016-04-12 12:20:00,83.08,83.23,83.01,83.09,59622.0,74.528,74.6626,74.4652,74.537,59622.0
2016-04-12 12:30:00,83.09,83.27,83.02,83.15,57257.0,74.537,74.6984,74.4742,74.5908,57257.0
2016-04-12 12:40:00,83.17,83.35,83.07,83.07,41676.0,74.6087,74.7702,74.519,74.519,41676.0
2016-04-12 12:50:00,83.1,83.26,82.96,82.96,17466.0,74.5459,74.6895,74.4204,74.4204,17466.0
2016-04-12 13:00:00,82.99,83.03,82.8,82.9,23747.0,74.4473,74.4831,74.2768,74.3665,23747.0
2016-04-12 13:10:00,82.88,82.92,82.57,82.6,25244.0,74.3486,74.3845,74.0705,74.0974,25244.0
2016-04-12 13:20:00,82.6,82.73,82.56,82.67,21091.0,74.0974,74.214,74.0615,74.1602,21091.0
2016-04-12 13:30:00,82.67,82.84,82.67,82.77,21805.0,74.1602,74.3127,74.1602,74.2499,21805.0
2016-04-12 13:40:00,82.78,82.84,82.76,82.8,15601.0,74.2589,74.3127,74.2409,74.2768,15601.0
2016-04-12 13:50:00,82.8,82.86,82.73,82.82,21857.0,74.2768,74.3306,74.214,74.2948,21857.0
2016-04-12 14:00:00,82.83,82.85,82.68,82.74,34939.0,74.3037,74.3217,74.1692,74.223,34939.0
2016-04-12 14:10:00,82.74,82.9,82.74,82.89,43754.0,74.223,74.3665,74.223,74.3576,43754.0
2016-04-12 14:20:00,82.89,82.99,82.88,82.92,50455.0,74.3576,74.4473,74.3486,74.3845,50455.0
2016-04-12 14:30:00,82.93,83.03,82.9,82.99,45383.0,74.3934,74.4831,74.3665,74.4473,45383.0
2016-04-12 14:40:00,82.98,83.08,82.94,82.99,36297.0,74.4383,74.528,74.4024,74.4473,36297.0
2016-04-12 14:50:00,82.99,83.07,82.87,82.9,36558.0,74.4473,74.519,74.3396,74.3665,36558.0
2016-04-12 15:00:00,82.91,83.08,82.87,83.04,62199.0,74.3755,74.528,74.3396,74.4921,62199.0
2016-04-12 15:10:00,83.05,83.06,82.84,82.87,72486.0,74.5011,74.5101,74.3127,74.3396,72486.0
2016-04-12 15:20:00,82.88,82.93,82.66,82.72,88580.0,74.3486,74.3934,74.1512,74.2051,88580.0
2016-04-12 15:30:00,82.71,82.93,82.66,82.68,98866.0,74.1961,74.3934,74.1512,74.1692,98866.0
2016-04-12 15:40:00,82.67,82.78,82.59,82.69,90014.0,74.1602,74.2589,74.0884,74.1781,90014.0
2016-04-12 15:50:00,82.69,82.75,82.61,82.68,232197.0,74.1781,74.232,74.1064,74.1692,232197.0
2016-04-13 09:30:00,83.45,83.96,83.24,83.4,235417.0,74.8599,75.3174,74.6715,74.8151,235417.0
2016-04-13 09:40:00,83.4,83.58,83.1,83.37,132344.0,74.8151,74.9765,74.5459,74.7881,132344.0
2016-04-13 09:50:00,83.34,83.86,83.25,83.7,98414.0,74.7612,75.2277,74.6805,75.0842,98414.0
2016-04-13 10:00:00,83.71,83.98,83.71,83.93,70018.0,75.0932,75.3354,75.0932,75.2905,70018.0
2016-04-13 10:10:00,83.95,84.18,83.87,84.17,169853.0,75.3084,75.5148,75.2367,75.5058,169853.0
2016-04-13 10:20:00,84.14,84.37,83.97,84.01,52916.0,75.4789,75.6852,75.3264,75.3623,52916.0
2016-04-13 10:30:00,84.04,84.17,83.83,83.89,70910.0,75.3892,75.5058,75.2008,75.2546,70910.0
2016-04-13 10:40:00,83.88,84.29,83.88,84.23,70801.0,75.2457,75.6134,75.2457,75.5596,70801.0
2016-04-13 10:50:00,84.23,84.41,84.05,84.1,49622.0,75.5596,75.7211,75.3982,75.443,49622.0
2016-04-13 11:00:00,84.06,84.28,84.03,84.27,37601.0,75.4071,75.6045,75.3802,75.5955,37601.0
2016-04-13 11:10:00,84.29,84.49,84.06,84.46,46057.0,75.6134,75.7929,75.4071,75.7659,46057.0
2016-04-13 11:20:00,84.46,84.89,84.46,84.89,94137.0,75.7659,76.1517,75.7659,76.1517,94137.0
2016-04-13 11:30:00,84.9,85.2,84.9,85.12,254360.0,76.1607,76.4298,76.1607,76.358,254360.0
2016-04-13 11:40:00,85.13,85.14,84.79,84.84,98769.0,76.367,76.376,76.062,76.1068,98769.0
2016-04-13 11:50:00,84.87,84.95,84.69,84.7,63557.0,76.1337,76.2055,75.9723,75.9812,63557.0
2016-04-13 12:00:00,84.7,84.81,84.64,84.72,45473.0,75.9812,76.0799,75.9274,75.9992,45473.0
2016-04-13 12:10:00,84.71,84.78,84.5,84.64,51916.0,75.9902,76.053,75.8018,75.9274,51916.0
2016-04-13 12:20:00,84.64,84.72,84.51,84.65,29001.0,75.9274,75.9992,75.8108,75.9364,29001.0
2016-04-13 12:30:00,84.62,84.67,84.5,84.63,30480.0,75.9095,75.9543,75.8018,75.9184,30480.0
2016-04-13 12:40:00,84.63,84.7,84.51,84.59,52409.0,75.9184,75.9812,75.8108,75.8826,52409.0
2016-04-13 12:50:00,84.59,84.67,84.56,84.59,51591.0,75.8826,75.9543,75.8557,75.8826,51591.0
2016-04-13 13:00:00,84.6,84.77,84.6,84.73,56415.0,75.8915,76.044,75.8915,76.0082,56415.0
2016-04-13 13:10:00,84.73,84.74,84.42,84.45,66242.0,76.0082,76.0171,75.7301,75.757,66242.0
2016-04-13 13:20:00,84.45,84.62,84.39,84.62,43398.0,75.757,75.9095,75.7032,75.9095,43398.0
2016-04-13 13:30:00,84.58,84.68,84.57,84.64,28731.0,75.8736,75.9633,75.8646,75.9274,28731.0
2016-04-13 13:40:00,84.64,84.98,84.61,84.97,57927.0,75.9274,76.2324,75.9005,76.2234,57927.0
2016-04-13 13:50:00,84.96,85.12,84.94,85.04,83386.0,76.2145,76.358,76.1965,76.2862,83386.0
2016-04-13 14:00:00,85.03,85.06,84.97,85.03,76110.0,76.2773,76.3042,76.2234,76.2773,76110.0
2016-04-13 14:10:00,85.02,85.04,84.95,85.02,105698.0,76.2683,76.2862,76.2055,76.2683,105698.0
2016-04-13 14:20:00,85.01,85.03,84.96,84.98,141078.0,76.2593,76.2773,76.2145,76.2324,141078.0
2016-04-13 14:30:00,84.96,85.05,84.92,85.04,124836.0,76.2145,76.2952,76.1786,76.2862,124836.0
2016-04-13 14:40:00,85.04,85.12,85.0,85.02,64465.0,76.2862,76.358,76.2504,76.2683,64465.0
2016-04-13 14:50:00,85.03,85.1,85.0,85.08,79385.0,76.2773,76.3401,76.2504,76.3221,79385.0
2016-04-13 15:00:00,85.08,85.4,85.06,85.38,131581.0,76.3221,76.6092,76.3042,76.5912,131581.0
2016-04-13 15:10:00,85.38,85.43,85.34,85.39,70425.0,76.5912,76.6361,76.5554,76.6002,70425.0
2016-04-13 15:20:00,85.39,85.45,85.31,85.37,103829.0,76.6002,76.654,76.5285,76.5823,103829.0
2016-04-13 15:30:00,85.37,85.4,85.3,85.32,212037.0,76.5823,76.6092,76.5195,76.5374,212037.0
2016-04-13 15:40:00,85.32,85.34,85.2,85.21,219344.0,76.5374,76.5554,76.4298,76.4387,219344.0
2016-04-13 15:50:00,85.2,85.24,85.0,85.05,268096.0,76.4298,76.4657,76.2504,76.2952,268096.0
2016-04-14 09:30:00,84.32,85.0,84.16,84.39,127167.0,75.6404,76.2504,75.4968,75.7032,127167.0
2016-04-14 09:40:00,84.44,84.45,84.01,84.02,116819.0,75.748,75.757,75.3623,75.3712,116819.0
2016-04-14 09:50:00,84.02,84.05,83.74,84.05,78251.0,75.3712,75.3982,75.1201,75.3982,78251.0
2016-04-14 10:00:00,83.99,84.44,83.94,84.38,70198.0,75.3443,75.748,75.2995,75.6942,70198.0
2016-04-14 10:10:00,84.36,84.45,84.27,84.37,64519.0,75.6762,75.757,75.5955,75.6852,64519.0
2016-04-14 10:20:00,84.33,84.4,84.18,84.2,111043.0,75.6493,75.7121,75.5148,75.5327,111043.0
2016-04-14 10:30:00,84.22,84.32,84.12,84.12,107945.0,75.5507,75.6404,75.4609,75.4609,107945.0
2016-04-14 10:40:00,84.15,84.28,83.94,84.03,51503.0,75.4879,75.6045,75.2995,75.3802,51503.0
2016-04-14 10:50:00,84.03,84.38,84.03,84.29,31930.0,75.3802,75.6942,75.3802,75.6134,31930.0
2016-04-14 11:00:00,84.32,84.56,84.28,84.47,44423.0,75.6404,75.8557,75.6045,75.7749,44423.0
2016-04-14 11:10:00,84.47,84.66,84.44,84.66,33270.0,75.7749,75.9454,75.748,75.9454,33270.0
2016-04-14 11:20:00,84.63,84.72,84.54,84.64,23543.0,75.9184,75.9992,75.8377,75.9274,23543.0
2016-04-14 11:30:00,84.62,84.95,84.62,84.87,34841.0,75.9095,76.2055,75.9095,76.1337,34841.0
2016-04-14 11:40:00,84.87,85.07,84.79,85.06,77365.0,76.1337,76.3132,76.062,76.3042,77365.0
2016-04-14 11:50:00,85.03,85.24,84.98,85.24,62641.0,76.2773,76.4657,76.2324,76.4657,62641.0
2016-04-14 12:00:00,85.23,85.23,85.04,85.07,26123.0,76.4567,76.4567,76.2862,76.3132,26123.0
2016-04-14 12:10:00,85.07,85.26,84.99,85.26,166933.0,76.3132,76.4836,76.2414,76.4836,166933.0
2016-04-14 12:20:00,85.25,85.25,85.04,85.14,50914.0,76.4746,76.4746,76.2862,76.376,50914.0
2016-04-14 12:30:00,85.14,85.15,85.1,85.13,47251.0,76.376,76.3849,76.3401,76.367,47251.0
2016-04-14 12:40:00,85.13,85.2,85.1,85.16,36376.0,76.367,76.4298,76.3401,76.3939,36376.0
2016-04-14 12:50:00,85.16,85.25,85.15,85.23,43029.0,76.3939,76.4746,76.3849,76.4567,43029.0
2016-04-14 13:00:00,85.21,85.25,85.21,85.23,34202.0,76.4387,76.4746,76.4387,76.4567,34202.0
2016-04-14 13:10:00,85.22,85.25,85.19,85.2,27082.0,76.4477,76.4746,76.4208,76.4298,27082.0
2016-04-14 13:20:00,85.2,85.2,85.01,85.05,45013.0,76.4298,76.4298,76.2593,76.2952,45013.0
2016-04-14 13:30:00,85.04,85.09,85.01,85.04,28469.0,76.2862,76.3311,76.2593,76.2862,28469.0
2016-04-14 13:40:00,85.05,85.14,85.03,85.09,36581.0,76.2952,76.376,76.2773,76.3311,36581.0
2016-04-14 13:50:00,85.09,85.09,84.87,84.92,63112.0,76.3311,76.3311,76.1337,76.1786,63112.0
2016-04-14 14:00:00,84.93,85.01,84.86,84.97,38067.0,76.1876,76.2593,76.1248,76.2234,38067.0
2016-04-14 14:10:00,84.97,85.07,84.96,85.0,56155.0,76.2234,76.3132,76.2145,76.2504,56155.0
2016-04-14 14:20:00,85.02,85.06,84.86,84.92,40819.0,76.2683,76.3042,76.1248,76.1786,40819.0
2016-04-14 14:30:00,84.93,84.97,84.89,84.97,32570.0,76.1876,76.2234,76.1517,76.2234,32570.0
2016-04-14 14:40:00,84.96,84.96,84.91,84.92,23971.0,76.2145,76.2145,76.1696,76.1786,23971.0
2016-04-14 14:50:00,84.92,84.98,84.89,84.9,73226.0,76.1786,76.2324,76.1517,76.1607,73226.0
2016-04-14 15:00:00,84.9,85.04,84.9,85.0,41821.0,76.1607,76.2862,76.1607,76.2504,41821.0
2016-04-14 15:10:00,85.01,85.09,84.97,85.06,42891.0,76.2593,76.3311,76.2234,76.3042,42891.0
2016-04-14 15:20:00,85.05,85.15,85.03,85.15,43004.0,76.2952,76.3849,76.2773,76.3849,43004.0
2016-04-14 15:30:00,85.15,85.36,85.13,85.35,85474.0,76.3849,76.5733,76.367,76.5643,85474.0
2016-04-14 15:40:00,85.35,85.56,85.33,85.5,143266.0,76.5643,76.7527,76.5464,76.6989,143266.0
2016-04-14 15:50:00,85.5,85.62,85.42,85.51,297577.0,76.6989,76.8065,76.6271,76.7079,297577.0
2016-04-15 09:30:00,84.43,84.75,84.2,84.65,224336.0,75.739,76.0261,75.5327,75.9364,224336.0
2016-04-15 09:40:00,84.59,84.63,84.0,84.35,113403.0,75.8826,75.9184,75.3533,75.6673,113403.0
2016-04-15 09:50:00,84.3,84.91,84.13,84.91,176336.0,75.6224,76.1696,75.4699,76.1696,176336.0
2016-04-15 10:00:00,84.91,84.95,84.52,84.54,36708.0,76.1696,76.2055,75.8198,75.8377,36708.0
2016-04-15 10:10:00,84.54,84.57,84.35,84.46,40117.0,75.8377,75.8646,75.6673,75.7659,40117.0
2016-04-15 10:20:00,84.42,84.47,84.15,84.26,93780.0,75.7301,75.7749,75.4879,75.5865,93780.0
2016-04-15 10:30:00,84.28,84.63,84.28,84.53,142661.0,75.6045,75.9184,75.6045,75.8287,142661.0
2016-04-15 10:40:00,84.52,84.67,84.47,84.65,26857.0,75.8198,75.9543,75.7749,75.9364,26857.0
2016-04-15 10:50:00,84.62,84.63,84.51,84.51,34690.0,75.9095,75.9184,75.8108,75.8108,34690.0
2016-04-15 11:00:00,84.5,84.65,84.5,84.51,52406.0,75.8018,75.9364,75.8018,75.8108,52406.0
2016-04-15 11:10:00,84.54,84.56,84.43,84.51,46774.0,75.8377,75.8557,75.739,75.8108,46774.0
2016-04-15 11:20:00,84.52,84.54,84.45,84.51,43765.0,75.8198,75.8377,75.757,75.8108,43765.0
2016-04-15 11:30:00,84.51,84.53,84.38,84.42,27518.0,75.8108,75.8287,75.6942,75.7301,27518.0
2016-04-15 11:40:00,84.42,84.44,84.33,84.42,27118.0,75.7301,75.748,75.6493,75.7301,27118.0
2016-04-15 11:50:00,84.42,84.54,84.42,84.48,51054.0,75.7301,75.8377,75.7301,75.7839,51054.0
2016-04-15 12:00:00,84.46,84.54,84.46,84.5,68625.0,75.7659,75.8377,75.7659,75.8018,68625.0
2016-04-15 12:10:00,84.5,84.57,84.38,84.52,174180.0,75.8018,75.8646,75.6942,75.8198,174180.0
2016-04-15 12:20:00,84.5,84.55,84.5,84.52,231068.0,75.8018,75.8467,75.8018,75.8198,231068.0
2016-04-15 12:30:00,84.52,84.59,84.45,84.59,74576.0,75.8198,75.8826,75.757,75.8826,74576.0
2016-04-15 12:40:00,84.6,84.71,84.58,84.62,57516.0,75.8915,75.9902,75.8736,75.9095,57516.0
2016-04-15 12:50:00,84.61,84.64,84.56,84.61,29475.0,75.9005,75.9274,75.8557,75.9005,29475.0
2016-04-15 13:00:00,84.61,84.63,84.16,84.39,104862.0,75.9005,75.9184,75.4968,75.7032,104862.0
2016-04-15 13:10:00,84.38,84.6,84.23,84.43,152150.0,75.6942,75.8915,75.5596,75.739,152150.0
2016-04-15 13:20:00,84.4,84.55,84.37,84.45,68213.0,75.7121,75.8467,75.6852,75.757,68213.0
2016-04-15 13:30:00,84.45,84.5,84.28,84.4,162236.0,75.757,75.8018,75.6045,75.7121,162236.0
2016-04-15 13:40:00,84.37,84.64,84.37,84.5,90064.0,75.6852,75.9274,75.6852,75.8018,90064.0
2016-04-15 13:50:00,84.5,84.57,84.49,84.55,65718.0,75.8018,75.8646,75.7929,75.8467,65718.0
2016-04-15 14:00:00,84.55,84.55,84.46,84.52,113792.0,75.8467,75.8467,75.7659,75.8198,113792.0
2016-04-15 14:10:00,84.53,84.54,84.38,84.4,61870.0,75.8287,75.8377,75.6942,75.7121,61870.0
2016-04-15 14:20:00,84.43,84.61,84.43,84.53,110946.0,75.739,75.9005,75.739,75.8287,110946.0
2016-04-15 14:30:00,84.53,84.84,84.5,84.8,190842.0,75.8287,76.1068,75.8018,76.0709,190842.0
2016-04-15 14:40:00,84.8,84.82,84.5,84.77,158143.0,76.0709,76.0889,75.8018,76.044,158143.0
2016-04-15 14:50:00,84.78,84.8,84.72,84.77,102435.0,76.053,76.0709,75.9992,76.044,102435.0
2016-04-15 15:00:00,84.8,84.89,84.72,84.81,91305.0,76.0709,76.1517,75.9992,76.0799,91305.0
2016-04-15 15:10:00,84.82,84.88,84.7,84.77,62057.0,76.0889,76.1427,75.9812,76.044,62057.0
2016-04-15 15:20:00,84.76,84.81,84.7,84.72,103360.0,76.0351,76.0799,75.9812,75.9992,103360.0
2016-04-15 15:30:00,84.72,84.79,84.72,84.74,85672.0,75.9992,76.062,75.9992,76.0171,85672.0
2016-04-15 15:40:00,84.73,84.74,84.54,84.55,115679.0,76.0082,76.0171,75.8377,75.8467,115679.0
2016-04-15 15:50:00,84.55,84.56,84.33,84.38,443377.0,75.8467,75.8557,75.6493,75.6942,443377.0
2016-04-18 09:30:00,84.02,84.3,83.62,84.29,96680.0,75.3712,75.6224,75.0124,75.6134,96680.0
2016-04-18 09:40:00,84.29,84.38,84.1,84.34,47215.0,75.6134,75.6942,75.443,75.6583,47215.0
2016-04-18 09:50:00,84.33,84.42,84.15,84.35,146243.0,75.6493,75.7301,75.4879,75.6673,146243.0
2016-04-18 10:00:00,84.33,84.56,84.28,84.48,103924.0,75.6493,75.8557,75.6045,75.7839,103924.0
2016-04-18 10:10:00,84.45,84.67,84.3,84.45,205569.0,75.757,75.9543,75.6224,75.757,205569.0
2016-04-18 10:20:00,84.45,84.68,84.45,84.53,106219.0,75.757,75.9633,75.757,75.8287,106219.0
2016-04-18 10:30:00,84.53,84.62,84.47,84.49,65506.0,75.8287,75.9095,75.7749,75.7929,65506.0
2016-04-18 10:40:00,84.51,84.57,84.24,84.26,31310.0,75.8108,75.8646,75.5686,75.5865,31310.0
2016-04-18 10:50:00,84.26,84.48,84.17,84.2,38111.0,75.5865,75.7839,75.5058,75.5327,38111.0
2016-04-18 11:00:00,84.19,84.36,84.01,84.34,75901.0,75.5237,75.6762,75.3623,75.6583,75901.0
2016-04-18 11:10:00,84.36,84.38,84.22,84.27,26000.0,75.6762,75.6942,75.5507,75.5955,26000.0
2016-04-18 11:20:00,84.3,84.43,84.04,84.04,33085.0,75.6224,75.739,75.3892,75.3892,33085.0
2016-04-18 11:30:00,84.05,84.28,84.02,84.13,62508.0,75.3982,75.6045,75.3712,75.4699,62508.0
2016-04-18 11:40:00,84.14,84.14,83.8,83.85,36479.0,75.4789,75.4789,75.1739,75.2187,36479.0
2016-04-18 11:50:00,83.85,84.01,83.79,84.0,32382.0,75.2187,75.3623,75.1649,75.3533,32382.0
2016-04-18 12:00:00,83.98,84.14,83.98,83.98,21489.0,75.3354,75.4789,75.3354,75.3354,21489.0
2016-04-18 12:10:00,83.97,84.0,83.86,83.89,43869.0,75.3264,75.3533,75.2277,75.2546,43869.0
2016-04-18 12:20:00,83.89,84.09,83.87,83.92,25103.0,75.2546,75.434,75.2367,75.2815,25103.0
2016-04-18 12:30:00,83.92,84.24,83.92,84.06,21773.0,75.2815,75.5686,75.2815,75.4071,21773.0
2016-04-18 12:40:00,84.09,84.13,84.0,84.06,24283.0,75.434,75.4699,75.3533,75.4071,24283.0
2016-04-18 12:50:00,84.11,84.2,84.01,84.19,48322.0,75.452,75.5327,75.3623,75.5237,48322.0
2016-04-18 13:00:00,84.19,84.22,83.96,84.0,25457.0,75.5237,75.5507,75.3174,75.3533,25457.0
2016-04-18 13:10:00,83.99,84.03,83.9,83.93,40597.0,75.3443,75.3802,75.2636,75.2905,40597.0
2016-04-18 13:20:00,84.0,84.15,83.95,84.11,21924.0,75.3533,75.4879,75.3084,75.452,21924.0
2016-04-18 13:30:00,84.11,84.11,84.01,84.08,28600.0,75.452,75.452,75.3623,75.4251,28600.0
2016-04-18 13:40:00,84.1,84.21,84.07,84.09,33951.0,75.443,75.5417,75.4161,75.434,33951.0
2016-04-18 13:50:00,84.1,84.16,84.05,84.08,28026.0,75.443,75.4968,75.3982,75.4251,28026.0
2016-04-18 14:00:00,84.1,84.11,83.97,84.09,44775.0,75.443,75.452,75.3264,75.434,44775.0
2016-04-18 14:10:00,84.09,84.17,84.06,84.14,47152.0,75.434,75.5058,75.4071,75.4789,47152.0
2016-04-18 14:20:00,84.14,84.24,84.08,84.08,50568.0,75.4789,75.5686,75.4251,75.4251,50568.0
2016-04-18 14:30:00,84.08,84.22,84.07,84.21,90113.0,75.4251,75.5507,75.4161,75.5417,90113.0
2016-04-18 14:40:00,84.22,84.25,84.12,84.22,48869.0,75.5507,75.5776,75.4609,75.5507,48869.0
2016-04-18 14:50:00,84.23,84.24,84.13,84.19,57914.0,75.5596,75.5686,75.4699,75.5237,57914.0
2016-04-18 15:00:00,84.19,84.29,84.14,84.21,64991.0,75.5237,75.6134,75.4789,75.5417,64991.0
2016-04-18 15:10:00,84.2,84.34,84.09,84.34,95416.0,75.5327,75.6583,75.434,75.6583,95416.0
2016-04-18 15:20:00,84.33,84.35,84.2,84.2,110876.0,75.6493,75.6673,75.5327,75.5327,110876.0
2016-04-18 15:30:00,84.2,84.28,84.13,84.13,56585.0,75.5327,75.6045,75.4699,75.4699,56585.0
2016-04-18 15:40:00,84.14,84.25,84.11,84.11,69716.0,75.4789,75.5776,75.452,75.452,69716.0
2016-04-18 15:50:00,84.14,84.19,83.99,84.12,281654.0,75.4789,75.5237,75.3443,75.4609,281654.0
2016-04-19 09:30:00,84.07,84.34,83.98,84.0,108075.0,75.4161,75.6583,75.3354,75.3533,108075.0
2016-04-19 09:40:00,83.98,84.02,83.41,83.55,80011.0,75.3354,75.3712,74.824,74.9496,80011.0
2016-04-19 09:50:00,83.59,83.71,83.26,83.4,74842.0,74.9855,75.0932,74.6895,74.8151,74842.0
2016-04-19 10:00:00,83.43,83.65,83.31,83.61,63730.0,74.842,75.0393,74.7343,75.0034,63730.0
2016-04-19 10:10:00,83.59,83.65,83.34,83.34,73923.0,74.9855,75.0393,74.7612,74.7612,73923.0
2016-04-19 10:20:00,83.36,83.5,83.32,83.45,55062.0,74.7792,74.9048,74.7433,74.8599,55062.0
2016-04-19 10:30:00,83.42,83.69,83.42,83.65,43211.0,74.833,75.0752,74.833,75.0393,43211.0
2016-04-19 10:40:00,83.64,83.73,83.43,83.48,19642.0,75.0304,75.1111,74.842,74.8868,19642.0
2016-04-19 10:50:00,83.48,83.69,83.46,83.55,20832.0,74.8868,75.0752,74.8689,74.9496,20832.0
2016-04-19 11:00:00,83.54,83.65,83.34,83.38,33096.0,74.9406,75.0393,74.7612,74.7971,33096.0
2016-04-19 11:10:00,83.36,83.39,83.15,83.15,32802.0,74.7792,74.8061,74.5908,74.5908,32802.0
2016-04-19 11:20:00,83.14,83.17,82.86,82.95,56996.0,74.5818,74.6087,74.3306,74.4114,56996.0
2016-04-19 11:30:00,82.97,83.26,82.83,83.24,112422.0,74.4293,74.6895,74.3037,74.6715,112422.0
2016-04-19 11:40:00,83.23,83.25,82.99,83.0,48313.0,74.6626,74.6805,74.4473,74.4562,48313.0
2016-04-19 11:50:00,82.99,82.99,82.41,82.41,51154.0,74.4473,74.4473,73.927,73.927,51154.0
2016-04-19 12:00:00,82.38,82.48,82.26,82.27,56965.0,73.9001,73.9898,73.7924,73.8014,56965.0
2016-04-19 12:10:00,82.3,82.3,82.0,82.0,93816.0,73.8283,73.8283,73.5592,73.5592,93816.0
2016-04-19 12:20:00,82.02,82.2,81.95,82.17,44203.0,73.5771,73.7386,73.5143,73.7117,44203.0
2016-04-19 12:30:00,82.15,82.25,82.01,82.21,95672.0,73.6937,73.7834,73.5681,73.7476,95672.0
2016-04-19 12:40:00,82.22,82.29,82.1,82.1,40151.0,73.7565,73.8193,73.6489,73.6489,40151.0
2016-04-19 12:50:00,82.12,82.25,82.08,82.23,43051.0,73.6668,73.7834,73.6309,73.7655,43051.0
2016-04-19 13:00:00,82.22,82.35,82.2,82.29,43868.0,73.7565,73.8731,73.7386,73.8193,43868.0
2016-04-19 13:10:00,82.27,82.33,82.13,82.14,89656.0,73.8014,73.8552,73.6758,73.6848,89656.0
2016-04-19 13:20:00,82.14,82.35,82.13,82.32,43078.0,73.6848,73.8731,73.6758,73.8462,43078.0
2016-04-19 13:30:00,82.31,82.56,82.3,82.48,50469.0,73.8373,74.0615,73.8283,73.9898,50469.0
2016-04-19 13:40:00,82.49,82.77,82.45,82.75,110571.0,73.9987,74.2499,73.9629,74.232,110571.0
2016-04-19 13:50:00,82.77,82.97,82.74,82.83,45383.0,74.2499,74.4293,74.223,74.3037,45383.0
2016-04-19 14:00:00,82.84,82.84,82.55,82.56,72927.0,74.3127,74.3127,74.0526,74.0615,72927.0
2016-04-19 14:10:00,82.56,82.72,82.53,82.62,45501.0,74.0615,74.2051,74.0346,74.1154,45501.0
2016-04-19 14:20:00,82.62,82.71,82.59,82.59,35202.0,74.1154,74.1961,74.0884,74.0884,35202.0
2016-04-19 14:30:00,82.59,82.68,82.51,82.52,28261.0,74.0884,74.1692,74.0167,74.0256,28261.0
2016-04-19 14:40:00,82.53,82.74,82.49,82.73,46068.0,74.0346,74.223,73.9987,74.214,46068.0
2016-04-19 14:50:00,82.75,82.76,82.51,82.54,37956.0,74.232,74.2409,74.0167,74.0436,37956.0
2016-04-19 15:00:00,82.54,82.82,82.49,82.75,74043.0,74.0436,74.2948,73.9987,74.232,74043.0
2016-04-19 15:10:00,82.72,82.92,82.7,82.76,69437.0,74.2051,74.3845,74.1871,74.2409,69437.0
2016-04-19 15:20:00,82.73,82.86,82.7,82.8,44080.0,74.214,74.3306,74.1871,74.2768,44080.0
2016-04-19 15:30:00,82.8,82.91,82.71,82.78,78311.0,74.2768,74.3755,74.1961,74.2589,78311.0
2016-04-19 15:40:00,82.79,82.79,82.69,82.79,93669.0,74.2679,74.2679,74.1781,74.2679,93669.0
2016-04-19 15:50:00,82.79,82.89,82.7,82.89,239455.0,74.2679,74.3576,74.1871,74.3576,239455.0
2016-04-20 09:30:00,83.6,83.99,83.08,83.84,121765.0,74.9945,75.3443,74.528,75.2098,121765.0
2016-04-20 09:40:00,83.81,83.85,83.45,83.67,87107.0,75.1829,75.2187,74.8599,75.0573,87107.0
2016-04-20 09:50:00,83.71,84.61,83.6,84.05,277167.0,75.0932,75.9005,74.9945,75.3982,277167.0
2016-04-20 10:00:00,84.17,84.98,84.17,84.79,93086.0,75.5058,76.2324,75.5058,76.062,93086.0
2016-04-20 10:10:00,84.79,85.08,84.72,84.86,78678.0,76.062,76.3221,75.9992,76.1248,78678.0
2016-04-20 10:20:00,84.83,84.95,84.49,84.55,64871.0,76.0979,76.2055,75.7929,75.8467,64871.0
2016-04-20 10:30:00,84.54,84.61,84.12,84.19,67565.0,75.8377,75.9005,75.4609,75.5237,67565.0
2016-04-20 10:40:00,84.2,84.55,84.1,84.53,52207.0,75.5327,75.8467,75.443,75.8287,52207.0
2016-04-20 10:50:00,84.54,84.88,84.45,84.83,58594.0,75.8377,76.1427,75.757,76.0979,58594.0
2016-04-20 11:00:00,84.82,85.0,84.77,84.96,59784.0,76.0889,76.2504,76.044,76.2145,59784.0
2016-04-20 11:10:00,84.98,85.2,84.97,85.17,56771.0,76.2324,76.4298,76.2234,76.4029,56771.0
2016-04-20 11:20:00,85.19,85.53,85.19,85.47,55228.0,76.4208,76.7258,76.4208,76.672,55228.0
2016-04-20 11:30:00,85.48,85.52,85.39,85.44,50709.0,76.681,76.7168,76.6002,76.6451,50709.0
2016-04-20 11:40:00,85.44,85.57,85.41,85.51,68556.0,76.6451,76.7617,76.6182,76.7079,68556.0
2016-04-20 11:50:00,85.54,85.58,85.26,85.28,25725.0,76.7348,76.7707,76.4836,76.5015,25725.0
2016-04-20 12:00:00,85.28,85.36,85.21,85.22,24696.0,76.5015,76.5733,76.4387,76.4477,24696.0
2016-04-20 12:10:00,85.22,85.29,84.78,84.84,78530.0,76.4477,76.5105,76.053,76.1068,78530.0
2016-04-20 12:20:00,84.84,84.85,84.67,84.78,59916.0,76.1068,76.1158,75.9543,76.053,59916.0
2016-04-20 12:30:00,84.8,85.09,84.66,85.08,48559.0,76.0709,76.3311,75.9454,76.3221,48559.0
2016-04-20 12:40:00,85.12,85.36,85.1,85.34,29815.0,76.358,76.5733,76.3401,76.5554,29815.0
2016-04-20 12:50:00,85.33,85.38,85.15,85.22,28232.0,76.5464,76.5912,76.3849,76.4477,28232.0
2016-04-20 13:00:00,85.22,85.35,85.18,85.19,48065.0,76.4477,76.5643,76.4118,76.4208,48065.0
2016-04-20 13:10:00,85.19,85.27,85.16,85.19,29936.0,76.4208,76.4926,76.3939,76.4208,29936.0
2016-04-20 13:20:00,85.21,85.25,85.09,85.21,36809.0,76.4387,76.4746,76.3311,76.4387,36809.0
2016-04-20 13:30:00,85.2,85.22,85.06,85.14,22433.0,76.4298,76.4477,76.3042,76.376,22433.0
2016-04-20 13:40:00,85.14,85.35,85.14,85.35,23318.0,76.376,76.5643,76.376,76.5643,23318.0
2016-04-20 13:50:00,85.35,85.61,85.35,85.55,94713.0,76.5643,76.7976,76.5643,76.7437,94713.0
2016-04-20 14:00:00,85.55,85.55,85.14,85.23,87076.0,76.7437,76.7437,76.376,76.4567,87076.0
2016-04-20 14:10:00,85.24,85.29,85.11,85.29,82148.0,76.4657,76.5105,76.349,76.5105,82148.0
2016-04-20 14:20:00,85.3,85.45,85.25,85.39,35478.0,76.5195,76.654,76.4746,76.6002,35478.0
2016-04-20 14:30:00,85.39,85.39,85.22,85.26,28343.0,76.6002,76.6002,76.4477,76.4836,28343.0
2016-04-20 14:40:00,85.27,85.3,85.23,85.25,32320.0,76.4926,76.5195,76.4567,76.4746,32320.0
2016-04-20 14:50:00,85.26,85.36,85.23,85.28,42560.0,76.4836,76.5733,76.4567,76.5015,42560.0
2016-04-20 15:00:00,85.27,85.38,85.25,85.28,69037.0,76.4926,76.5912,76.4746,76.5015,69037.0
2016-04-20 15:10:00,85.26,85.34,85.21,85.25,51545.0,76.4836,76.5554,76.4387,76.4746,51545.0
2016-04-20 15:20:00,85.26,85.3,85.21,85.24,51736.0,76.4836,76.5195,76.4387,76.4657,51736.0
2016-04-20 15:30:00,85.24,85.29,85.12,85.21,68836.0,76.4657,76.5105,76.358,76.4387,68836.0
2016-04-20 15:40:00,85.21,85.23,85.02,85.08,69774.0,76.4387,76.4567,76.2683,76.3221,69774.0
2016-04-20 15:50:00,85.08,85.15,84.93,84.99,119602.0,76.3221,76.3849,76.1876,76.2414,119602.0
2016-04-21 09:30:00,84.83,84.97,84.24,84.66,60898.0,76.0979,76.2234,75.5686,75.9454,60898.0
2016-04-21 09:40:00,84.57,84.59,84.28,84.4,60756.0,75.8646,75.8826,75.6045,75.7121,60756.0
2016-04-21 09:50:00,84.39,84.47,84.33,84.4,48790.0,75.7032,75.7749,75.6493,75.7121,48790.0
2016-04-21 10:00:00,84.45,84.61,84.33,84.4,64040.0,75.757,75.9005,75.6493,75.7121,64040.0
2016-04-21 10:10:00,84.41,84.75,84.41,84.69,28229.0,75.7211,76.0261,75.7211,75.9723,28229.0
2016-04-21 10:20:00,84.75,84.86,84.66,84.76,23608.0,76.0261,76.1248,75.9454,76.0351,23608.0
2016-04-21 10:30:00,84.7,84.95,84.47,84.95,172894.0,75.9812,76.2055,75.7749,76.2055,172894.0
2016-04-21 10:40:00,84.94,84.94,84.4,84.49,35444.0,76.1965,76.1965,75.7121,75.7929,35444.0
2016-04-21 10:50:00,84.54,84.62,84.43,84.49,42486.0,75.8377,75.9095,75.739,75.7929,42486.0
2016-04-21 11:00:00,84.47,84.8,84.47,84.74,24779.0,75.7749,76.0709,75.7749,76.0171,24779.0
2016-04-21 11:10:00,84.75,84.77,84.55,84.66,16366.0,76.0261,76.044,75.8467,75.9454,16366.0
2016-04-21 11:20:00,84.66,84.76,84.61,84.68,16450.0,75.9454,76.0351,75.9005,75.9633,16450.0
2016-04-21 11:30:00,84.68,84.71,84.24,84.29,33976.0,75.9633,75.9902,75.5686,75.6134,33976.0
2016-04-21 11:40:00,84.27,84.35,84.03,84.07,60145.0,75.5955,75.6673,75.3802,75.4161,60145.0
2016-04-21 11:50:00,84.06,84.09,83.82,83.82,40840.0,75.4071,75.434,75.1918,75.1918,40840.0
2016-04-21 12:00:00,83.8,83.95,83.76,83.92,47175.0,75.1739,75.3084,75.138,75.2815,47175.0
2016-04-21 12:10:00,83.92,84.11,83.81,84.05,35103.0,75.2815,75.452,75.1829,75.3982,35103.0
2016-04-21 12:20:00,84.03,84.13,84.03,84.06,21132.0,75.3802,75.4699,75.3802,75.4071,21132.0
2016-04-21 12:30:00,84.07,84.23,84.07,84.1,19280.0,75.4161,75.5596,75.4161,75.443,19280.0
2016-04-21 12:40:00,84.13,84.31,84.13,84.23,17620.0,75.4699,75.6314,75.4699,75.5596,17620.0
2016-04-21 12:50:00,84.19,84.38,84.19,84.3,13970.0,75.5237,75.6942,75.5237,75.6224,13970.0
2016-04-21 13:00:00,84.32,84.4,84.1,84.13,21234.0,75.6404,75.7121,75.443,75.4699,21234.0
2016-04-21 13:10:00,84.09,84.16,84.08,84.11,19836.0,75.434,75.4968,75.4251,75.452,19836.0
2016-04-21 13:20:00,84.12,84.26,84.12,84.2,17851.0,75.4609,75.5865,75.4609,75.5327,17851.0
2016-04-21 13:30:00,84.18,84.41,84.15,84.36,25309.0,75.5148,75.7211,75.4879,75.6762,25309.0
2016-04-21 13:40:00,84.39,84.44,84.33,84.35,21959.0,75.7032,75.748,75.6493,75.6673,21959.0
2016-04-21 13:50:00,84.33,84.34,84.16,84.19,16169.0,75.6493,75.6583,75.4968,75.5237,16169.0
2016-04-21 14:00:00,84.16,84.18,84.01,84.06,25611.0,75.4968,75.5148,75.3623,75.4071,25611.0
2016-04-21 14:10:00,84.06,84.15,84.0,84.11,19141.0,75.4071,75.4879,75.3533,75.452,19141.0
2016-04-21 14:20:00,84.13,84.17,84.06,84.1,22048.0,75.4699,75.5058,75.4071,75.443,22048.0
2016-04-21 14:30:00,84.09,84.09,83.93,84.05,30334.0,75.434,75.434,75.2905,75.3982,30334.0
2016-04-21 14:40:00,84.03,84.18,84.01,84.17,15093.0,75.3802,75.5148,75.3623,75.5058,15093.0
2016-04-21 14:50:00,84.18,84.26,84.13,84.23,12202.0,75.5148,75.5865,75.4699,75.5596,12202.0
2016-04-21 15:00:00,84.27,84.28,84.14,84.15,21244.0,75.5955,75.6045,75.4789,75.4879,21244.0
2016-04-21 15:10:00,84.17,84.24,84.12,84.14,28390.0,75.5058,75.5686,75.4609,75.4789,28390.0
2016-04-21 15:20:00,84.14,84.17,84.03,84.03,17473.0,75.4789,75.5058,75.3802,75.3802,17473.0
2016-04-21 15:30:00,84.04,84.17,84.03,84.06,23966.0,75.3892,75.5058,75.3802,75.4071,23966.0
2016-04-21 15:40:00,84.06,84.24,84.06,84.18,38992.0,75.4071,75.5686,75.4071,75.5148,38992.0
2016-04-21 15:50:00,84.18,84.22,84.06,84.14,96380.0,75.5148,75.5507,75.4071,75.4789,96380.0
2016-04-22 09:30:00,83.75,84.82,83.75,84.65,91923.0,75.129,76.0889,75.129,75.9364,91923.0
2016-04-22 09:40:00,84.64,85.22,84.24,85.08,67238.0,75.9274,76.4477,75.5686,76.3221,67238.0
2016-04-22 09:50:00,85.08,85.4,85.01,85.26,77621.0,76.3221,76.6092,76.2593,76.4836,77621.0
2016-04-22 10:00:00,85.28,85.35,84.94,84.94,42666.0,76.5015,76.5643,76.1965,76.1965,42666.0
2016-04-22 10:10:00,84.92,85.14,84.69,84.69,73435.0,76.1786,76.376,75.9723,75.9723,73435.0
2016-04-22 10:20:00,84.71,84.73,84.35,84.51,71271.0,75.9902,76.0082,75.6673,75.8108,71271.0
2016-04-22 10:30:00,84.5,84.68,84.27,84.29,73544.0,75.8018,75.9633,75.5955,75.6134,73544.0
2016-04-22 10:40:00,84.3,84.32,83.52,83.54,91806.0,75.6224,75.6404,74.9227,74.9406,91806.0
2016-04-22 10:50:00,83.55,83.84,83.44,83.5,64472.0,74.9496,75.2098,74.8509,74.9048,64472.0
2016-04-22 11:00:00,83.52,83.78,83.52,83.68,45861.0,74.9227,75.1559,74.9227,75.0662,45861.0
2016-04-22 11:10:00,83.69,83.73,83.21,83.27,74989.0,75.0752,75.1111,74.6446,74.6984,74989.0
2016-04-22 11:20:00,83.3,83.51,83.24,83.37,42885.0,74.7254,74.9137,74.6715,74.7881,42885.0
2016-04-22 11:30:00,83.37,83.64,83.36,83.55,44533.0,74.7881,75.0304,74.7792,74.9496,44533.0
2016-04-22 11:40:00,83.55,83.56,83.35,83.47,48795.0,74.9496,74.9586,74.7702,74.8779,48795.0
2016-04-22 11:50:00,83.45,83.47,83.23,83.3,50375.0,74.8599,74.8779,74.6626,74.7254,50375.0
2016-04-22 12:00:00,83.3,83.45,83.1,83.28,136429.0,74.7254,74.8599,74.5459,74.7074,136429.0
2016-04-22 12:10:00,83.26,83.3,83.08,83.21,84428.0,74.6895,74.7254,74.528,74.6446,84428.0
2016-04-22 12:20:00,83.21,83.27,82.97,82.99,67572.0,74.6446,74.6984,74.4293,74.4473,67572.0
2016-04-22 12:30:00,83.01,83.15,82.94,83.09,59978.0,74.4652,74.5908,74.4024,74.537,59978.0
2016-04-22 12:40:00,83.08,83.09,82.8,82.82,41360.0,74.528,74.537,74.2768,74.2948,41360.0
2016-04-22 12:50:00,82.84,83.1,82.81,82.96,36673.0,74.3127,74.5459,74.2858,74.4204,36673.0
2016-04-22 13:00:00,82.98,83.29,82.97,83.24,44494.0,74.4383,74.7164,74.4293,74.6715,44494.0
2016-04-22 13:10:00,83.25,83.32,83.15,83.3,56441.0,74.6805,74.7433,74.5908,74.7254,56441.0
2016-04-22 13:20:00,83.28,83.4,83.2,83.29,41016.0,74.7074,74.8151,74.6356,74.7164,41016.0
2016-04-22 13:30:00,83.29,83.42,83.22,83.39,24902.0,74.7164,74.833,74.6536,74.8061,24902.0
2016-04-22 13:40:00,83.41,83.73,83.4,83.64,32216.0,74.824,75.1111,74.8151,75.0304,32216.0
2016-04-22 13:50:00,83.64,83.66,83.39,83.44,78536.0,75.0304,75.0483,74.8061,74.8509,78536.0
2016-04-22 14:00:00,83.45,83.64,83.41,83.42,47826.0,74.8599,75.0304,74.824,74.833,47826.0
2016-04-22 14:10:00,83.42,83.76,83.41,83.68,49824.0,74.833,75.138,74.824,75.0662,49824.0
2016-04-22 14:20:00,83.7,84.22,83.65,84.16,116302.0,75.0842,75.5507,75.0393,75.4968,116302.0
2016-04-22 14:30:00,84.17,84.51,84.17,84.48,304867.0,75.5058,75.8108,75.5058,75.7839,304867.0
2016-04-22 14:40:00,84.47,84.77,84.4,84.43,140640.0,75.7749,76.044,75.7121,75.739,140640.0
2016-04-22 14:50:00,84.42,84.64,84.34,84.62,56446.0,75.7301,75.9274,75.6583,75.9095,56446.0
2016-04-22 15:00:00,84.62,84.67,84.45,84.53,57651.0,75.9095,75.9543,75.757,75.8287,57651.0
2016-04-22 15:10:00,84.54,84.73,84.47,84.53,60511.0,75.8377,76.0082,75.7749,75.8287,60511.0
2016-04-22 15:20:00,84.52,84.53,84.33,84.33,68894.0,75.8198,75.8287,75.6493,75.6493,68894.0
2016-04-22 15:30:00,84.31,84.42,84.25,84.31,70104.0,75.6314,75.7301,75.5776,75.6314,70104.0
2016-04-22 15:40:00,84.3,84.33,84.2,84.24,89151.0,75.6224,75.6493,75.5327,75.5686,89151.0
2016-04-22 15:50:00,84.22,84.5,84.19,84.39,241887.0,75.5507,75.8018,75.5237,75.7032,241887.0
2016-04-25 09:30:00,83.79,84.68,83.75,84.32,64338.0,75.1649,75.9633,75.129,75.6404,64338.0
2016-04-25 09:40:00,84.37,84.46,83.99,84.05,336333.0,75.6852,75.7659,75.3443,75.3982,336333.0
2016-04-25 09:50:00,84.02,84.41,83.9,84.24,125251.0,75.3712,75.7211,75.2636,75.5686,125251.0
2016-04-25 10:00:00,84.24,84.46,84.08,84.15,100329.0,75.5686,75.7659,75.4251,75.4879,100329.0
2016-04-25 10:10:00,84.15,84.25,83.85,83.96,75994.0,75.4879,75.5776,75.2187,75.3174,75994.0
2016-04-25 10:20:00,83.96,84.04,83.51,83.59,104401.0,75.3174,75.3892,74.9137,74.9855,104401.0
2016-04-25 10:30:00,83.57,83.99,83.46,83.52,77681.0,74.9676,75.3443,74.8689,74.9227,77681.0
2016-04-25 10:40:00,83.52,83.52,83.26,83.31,167511.0,74.9227,74.9227,74.6895,74.7343,167511.0
2016-04-25 10:50:00,83.29,83.31,82.86,82.86,141018.0,74.7164,74.7343,74.3306,74.3306,141018.0
2016-04-25 11:00:00,82.86,83.23,82.68,83.0,192194.0,74.3306,74.6626,74.1692,74.4562,192194.0
2016-04-25 11:10:00,83.01,83.06,82.79,82.79,44446.0,74.4652,74.5101,74.2679,74.2679,44446.0
2016-04-25 11:20:00,82.79,82.85,82.56,82.63,95799.0,74.2679,74.3217,74.0615,74.1243,95799.0
2016-04-25 11:30:00,82.68,82.68,82.36,82.41,112491.0,74.1692,74.1692,73.8821,73.927,112491.0
2016-04-25 11:40:00,82.43,82.44,82.0,82.08,112653.0,73.9449,73.9539,73.5592,73.6309,112653.0
2016-04-25 11:50:00,82.07,82.15,81.95,82.02,98294.0,73.622,73.6937,73.5143,73.5771,98294.0
2016-04-25 12:00:00,81.99,82.37,81.89,82.23,67695.0,73.5502,73.8911,73.4605,73.7655,67695.0
2016-04-25 12:10:00,82.22,82.33,81.91,82.32,78785.0,73.7565,73.8552,73.4784,73.8462,78785.0
2016-04-25 12:20:00,82.32,82.71,82.3,82.64,96512.0,73.8462,74.1961,73.8283,74.1333,96512.0
2016-04-25 12:30:00,82.64,83.01,82.48,82.76,78335.0,74.1333,74.4652,73.9898,74.2409,78335.0
2016-04-25 12:40:00,82.74,82.78,82.49,82.72,57569.0,74.223,74.2589,73.9987,74.2051,57569.0
2016-04-25 12:50:00,82.72,82.99,82.67,82.71,62149.0,74.2051,74.4473,74.1602,74.1961,62149.0
2016-04-25 13:00:00,82.71,82.85,82.42,82.46,72415.0,74.1961,74.3217,73.9359,73.9718,72415.0
2016-04-25 13:10:00,82.5,83.0,82.39,82.75,46770.0,74.0077,74.4562,73.909,74.232,46770.0
2016-04-25 13:20:00,82.75,83.02,82.48,82.94,58405.0,74.232,74.4742,73.9898,74.4024,58405.0
2016-04-25 13:30:00,82.93,83.06,82.82,82.99,60820.0,74.3934,74.5101,74.2948,74.4473,60820.0
2016-04-25 13:40:00,83.0,83.02,82.67,82.7,53102.0,74.4562,74.4742,74.1602,74.1871,53102.0
2016-04-25 13:50:00,82.74,82.88,82.61,82.63,63939.0,74.223,74.3486,74.1064,74.1243,63939.0
2016-04-25 14:00:00,82.61,83.19,82.61,83.0,87613.0,74.1064,74.6267,74.1064,74.4562,87613.0
2016-04-25 14:10:00,83.02,83.38,82.98,82.98,82279.0,74.4742,74.7971,74.4383,74.4383,82279.0
2016-04-25 14:20:00,83.0,83.41,82.95,83.39,62756.0,74.4562,74.824,74.4114,74.8061,62756.0
2016-04-25 14:30:00,83.37,83.41,83.17,83.27,81439.0,74.7881,74.824,74.6087,74.6984,81439.0
2016-04-25 14:40:00,83.26,83.28,83.06,83.09,69756.0,74.6895,74.7074,74.5101,74.537,69756.0
2016-04-25 14:50:00,83.09,83.33,82.98,83.3,86083.0,74.537,74.7523,74.4383,74.7254,86083.0
2016-04-25 15:00:00,83.27,83.27,82.91,83.07,74769.0,74.6984,74.6984,74.3755,74.519,74769.0
2016-04-25 15:10:00,83.06,83.14,83.01,83.08,73328.0,74.5101,74.5818,74.4652,74.528,73328.0
2016-04-25 15:20:00,83.08,83.11,82.9,82.97,146072.0,74.528,74.5549,74.3665,74.4293,146072.0
2016-04-25 15:30:00,82.96,83.23,82.91,83.05,129401.0,74.4204,74.6626,74.3755,74.5011,129401.0
2016-04-25 15:40:00,83.05,83.21,83.04,83.19,122272.0,74.5011,74.6446,74.4921,74.6267,122272.0
2016-04-25 15:50:00,83.18,83.48,83.0,83.39,406285.0,74.6177,74.8868,74.4562,74.8061,406285.0
2016-04-26 09:30:00,87.13,88.99,86.7,88.34,1229255.0,78.1611,79.8296,77.7754,79.2466,1229255.0
2016-04-26 09:40:00,88.34,89.79,88.34,88.58,764052.0,79.2466,80.5473,79.2466,79.4618,764052.0
2016-04-26 09:50:00,88.57,89.11,87.67,88.35,625804.0,79.4529,79.9373,78.6455,79.2555,625804.0
2016-04-26 10:00:00,88.44,88.82,87.77,87.86,341782.0,79.3363,79.6771,78.7352,78.816,341782.0
2016-04-26 10:10:00,87.89,88.11,87.22,87.56,699449.0,78.8429,79.0402,78.2418,78.5468,699449.0
2016-04-26 10:20:00,87.55,87.99,87.2,87.58,409124.0,78.5379,78.9326,78.2239,78.5648,409124.0
2016-04-26 10:30:00,87.57,88.24,87.46,87.48,287006.0,78.5558,79.1568,78.4571,78.4751,287006.0
2016-04-26 10:40:00,87.5,88.09,87.3,87.66,233110.0,78.493,79.0223,78.3136,78.6365,233110.0
2016-04-26 10:50:00,87.69,87.9,87.25,87.67,287833.0,78.6635,78.8518,78.2688,78.6455,287833.0
2016-04-26 11:00:00,87.65,88.06,87.55,87.82,208686.0,78.6276,78.9954,78.5379,78.7801,208686.0
2016-04-26 11:10:00,87.82,87.91,86.87,87.18,273801.0,78.7801,78.8608,77.9279,78.206,273801.0
2016-04-26 11:20:00,87.19,87.6,86.96,87.14,381324.0,78.2149,78.5827,78.0086,78.1701,381324.0
2016-04-26 11:30:00,87.16,87.41,86.94,87.27,259742.0,78.188,78.4123,77.9907,78.2867,259742.0
2016-04-26 11:40:00,87.31,87.39,86.74,87.25,318660.0,78.3226,78.3943,77.8113,78.2688,318660.0
2016-04-26 11:50:00,87.28,87.45,87.19,87.3,74300.0,78.2957,78.4482,78.2149,78.3136,74300.0
2016-04-26 12:00:00,87.29,87.55,87.16,87.44,80742.0,78.3046,78.5379,78.188,78.4392,80742.0
2016-04-26 12:10:00,87.41,87.54,87.3,87.37,86232.0,78.4123,78.5289,78.3136,78.3764,86232.0
2016-04-26 12:20:00,87.38,87.53,87.13,87.26,97377.0,78.3854,78.5199,78.1611,78.2777,97377.0
2016-04-26 12:30:00,87.26,87.43,87.05,87.15,106335.0,78.2777,78.4302,78.0893,78.179,106335.0
2016-04-26 12:40:00,87.16,87.16,86.06,86.9,192995.0,78.188,78.188,77.2012,77.9548,192995.0
2016-04-26 12:50:00,86.84,87.46,86.84,87.32,79390.0,77.901,78.4571,77.901,78.3315,79390.0
2016-04-26 13:00:00,87.3,87.41,86.98,87.18,73272.0,78.3136,78.4123,78.0265,78.206,73272.0
2016-04-26 13:10:00,87.19,87.42,87.14,87.38,62799.0,78.2149,78.4213,78.1701,78.3854,62799.0
2016-04-26 13:20:00,87.42,87.43,87.1,87.32,48691.0,78.4213,78.4302,78.1342,78.3315,48691.0
2016-04-26 13:30:00,87.34,87.41,87.13,87.14,40380.0,78.3495,78.4123,78.1611,78.1701,40380.0
2016-04-26 13:40:00,87.09,87.35,86.96,87.26,51098.0,78.1252,78.3585,78.0086,78.2777,51098.0
2016-04-26 13:50:00,87.24,87.31,87.11,87.16,52129.0,78.2598,78.3226,78.1432,78.188,52129.0
2016-04-26 14:00:00,87.16,87.35,86.95,87.07,94930.0,78.188,78.3585,77.9996,78.1073,94930.0
2016-04-26 14:10:00,87.08,87.19,85.9,86.25,3526344.0,78.1163,78.2149,77.0577,77.3717,3526344.0
2016-04-26 14:20:00,86.25,86.46,85.83,86.01,3342690.0,77.3717,77.5601,76.9949,77.1564,3342690.0
2016-04-26 14:30:00,86.01,86.42,85.9,86.3,363932.0,77.1564,77.5242,77.0577,77.4165,363932.0
2016-04-26 14:40:00,86.31,86.53,86.12,86.44,266001.0,77.4255,77.6229,77.2551,77.5421,266001.0
2016-04-26 14:50:00,86.45,86.76,85.91,86.62,618533.0,77.5511,77.8292,77.0667,77.7036,618533.0
2016-04-26 15:00:00,86.63,86.72,86.25,86.29,135088.0,77.7126,77.7933,77.3717,77.4076,135088.0
2016-04-26 15:10:00,86.29,86.38,86.13,86.3,208105.0,77.4076,77.4883,77.264,77.4165,208105.0
2016-04-26 15:20:00,86.29,86.34,86.0,86.14,243026.0,77.4076,77.4524,77.1474,77.273,243026.0
2016-04-26 15:30:00,86.14,86.4,86.13,86.33,200688.0,77.273,77.5062,77.264,77.4435,200688.0
2016-04-26 15:40:00,86.32,86.64,86.26,86.57,261761.0,77.4345,77.7215,77.3807,77.6588,261761.0
2016-04-26 15:50:00,86.57,86.75,86.39,86.69,505749.0,77.6588,77.8202,77.4973,77.7664,505749.0
2016-04-27 09:30:00,86.0,87.67,86.0,87.2,412249.0,77.1474,78.6455,77.1474,78.2239,412249.0
2016-04-27 09:40:00,87.25,87.99,87.23,87.63,294139.0,78.2688,78.9326,78.2508,78.6096,294139.0
2016-04-27 09:50:00,87.65,87.72,86.86,86.89,138395.0,78.6276,78.6904,77.9189,77.9458,138395.0
2016-04-27 10:00:00,86.91,87.22,86.6,87.03,122299.0,77.9638,78.2418,77.6857,78.0714,122299.0
2016-04-27 10:10:00,87.03,87.07,86.18,86.31,144685.0,78.0714,78.1073,77.3089,77.4255,144685.0
2016-04-27 10:20:00,86.31,86.42,86.0,86.28,212604.0,77.4255,77.5242,77.1474,77.3986,212604.0
2016-04-27 10:30:00,86.28,86.59,85.94,86.01,233842.0,77.3986,77.6767,77.0936,77.1564,233842.0
2016-04-27 10:40:00,85.97,86.8,85.95,86.8,152936.0,77.1205,77.8651,77.1026,77.8651,152936.0
2016-04-27 10:50:00,86.8,86.97,86.71,86.88,103417.0,77.8651,78.0176,77.7843,77.9368,103417.0
2016-04-27 11:00:00,86.89,87.08,86.81,87.05,78452.0,77.9458,78.1163,77.874,78.0893,78452.0
2016-04-27 11:10:00,87.09,87.1,86.7,87.05,46137.0,78.1252,78.1342,77.7754,78.0893,46137.0
2016-04-27 11:20:00,87.05,87.2,86.93,87.13,54345.0,78.0893,78.2239,77.9817,78.1611,54345.0
2016-04-27 11:30:00,87.14,87.21,87.04,87.05,41676.0,78.1701,78.2329,78.0804,78.0893,41676.0
2016-04-27 11:40:00,87.05,87.07,86.92,87.07,88195.0,78.0893,78.1073,77.9727,78.1073,88195.0
2016-04-27 11:50:00,87.06,87.31,87.04,87.31,122445.0,78.0983,78.3226,78.0804,78.3226,122445.0
2016-04-27 12:00:00,87.29,87.65,87.29,87.61,62138.0,78.3046,78.6276,78.3046,78.5917,62138.0
2016-04-27 12:10:00,87.6,87.6,87.38,87.55,57998.0,78.5827,78.5827,78.3854,78.5379,57998.0
2016-04-27 12:20:00,87.56,87.96,87.47,87.96,149387.0,78.5468,78.9057,78.4661,78.9057,149387.0
2016-04-27 12:30:00,87.92,88.09,87.81,87.91,100708.0,78.8698,79.0223,78.7711,78.8608,100708.0
2016-04-27 12:40:00,87.91,87.91,87.77,87.83,111266.0,78.8608,78.8608,78.7352,78.7891,111266.0
2016-04-27 12:50:00,87.82,87.85,87.69,87.81,56854.0,78.7801,78.807,78.6635,78.7711,56854.0
2016-04-27 13:00:00,87.82,88.12,87.8,88.06,133326.0,78.7801,79.0492,78.7621,78.9954,133326.0
2016-04-27 13:10:00,88.05,88.19,87.91,88.0,70146.0,78.9864,79.112,78.8608,78.9416,70146.0
2016-04-27 13:20:00,88.01,88.02,87.65,87.72,53369.0,78.9505,78.9595,78.6276,78.6904,53369.0
2016-04-27 13:30:00,87.74,87.9,87.7,87.88,129305.0,78.7083,78.8518,78.6724,78.8339,129305.0
2016-04-27 13:40:00,87.89,88.44,87.87,88.33,101108.0,78.8429,79.3363,78.8249,79.2376,101108.0
2016-04-27 13:50:00,88.33,88.37,88.11,88.13,50615.0,79.2376,79.2735,79.0402,79.0582,50615.0
2016-04-27 14:00:00,88.15,88.39,87.93,88.34,189616.0,79.0761,79.2914,78.8788,79.2466,189616.0
2016-04-27 14:10:00,88.34,88.41,87.98,88.05,142084.0,79.2466,79.3093,78.9236,78.9864,142084.0
2016-04-27 14:20:00,88.07,88.13,87.77,87.9,143839.0,79.0043,79.0582,78.7352,78.8518,143839.0
2016-04-27 14:30:00,87.9,88.04,87.67,87.75,105822.0,78.8518,78.9774,78.6455,78.7173,105822.0
2016-04-27 14:40:00,87.75,87.89,87.72,87.77,68516.0,78.7173,78.8429,78.6904,78.7352,68516.0
2016-04-27 14:50:00,87.76,88.1,87.75,88.02,107754.0,78.7263,79.0313,78.7173,78.9595,107754.0
2016-04-27 15:00:00,88.02,88.32,87.97,88.19,132632.0,78.9595,79.2286,78.9146,79.112,132632.0
2016-04-27 15:10:00,88.19,88.41,88.03,88.31,130212.0,79.112,79.3093,78.9685,79.2196,130212.0
2016-04-27 15:20:00,88.31,88.51,88.23,88.34,144475.0,79.2196,79.3991,79.1479,79.2466,144475.0
2016-04-27 15:30:00,88.35,88.75,88.33,88.75,206107.0,79.2555,79.6143,79.2376,79.6143,206107.0
2016-04-27 15:40:00,88.74,88.9,88.56,88.9,233112.0,79.6054,79.7489,79.4439,79.7489,233112.0
2016-04-27 15:50:00,88.9,88.98,88.66,88.94,705180.0,79.7489,79.8207,79.5336,79.7848,705180.0
2016-04-28 09:30:00,88.25,90.77,88.21,90.52,553999.0,79.1658,81.4264,79.1299,81.2021,553999.0
2016-04-28 09:40:00,90.5,91.18,90.16,90.44,236363.0,81.1842,81.7942,80.8792,81.1304,236363.0
2016-04-28 09:50:00,90.44,90.45,89.58,90.18,164888.0,81.1304,81.1394,80.3589,80.8971,164888.0
2016-04-28 10:00:00,90.21,90.46,89.98,90.25,118177.0,80.9241,81.1483,80.7177,80.9599,118177.0
2016-04-28 10:10:00,90.25,90.48,89.76,89.9,195246.0,80.9599,81.1663,80.5204,80.646,195246.0
2016-04-28 10:20:00,89.9,90.16,89.8,89.85,120852.0,80.646,80.8792,80.5563,80.6011,120852.0
2016-04-28 10:30:00,89.86,90.14,89.71,90.07,96245.0,80.6101,80.8613,80.4755,80.7985,96245.0
2016-04-28 10:40:00,90.09,90.25,90.01,90.07,108309.0,80.8164,80.9599,80.7446,80.7985,108309.0
2016-04-28 10:50:00,90.08,90.15,89.94,90.15,79757.0,80.8074,80.8702,80.6819,80.8702,79757.0
2016-04-28 11:00:00,90.15,90.16,89.68,89.72,50714.0,80.8702,80.8792,80.4486,80.4845,50714.0
2016-04-28 11:10:00,89.72,90.0,89.68,89.98,180371.0,80.4845,80.7357,80.4486,80.7177,180371.0
2016-04-28 11:20:00,89.99,90.0,89.5,89.55,104622.0,80.7267,80.7357,80.2871,80.332,104622.0
2016-04-28 11:30:00,89.55,89.68,89.13,89.13,128010.0,80.332,80.4486,79.9552,79.9552,128010.0
2016-04-28 11:40:00,89.13,89.46,88.95,89.22,89536.0,79.9552,80.2513,79.7938,80.036,89536.0
2016-04-28 11:50:00,89.21,89.23,88.87,88.93,47344.0,80.027,80.0449,79.722,79.7758,47344.0
2016-04-28 12:00:00,88.93,89.35,88.88,89.21,45016.0,79.7758,80.1526,79.731,80.027,45016.0
2016-04-28 12:10:00,89.2,89.23,88.76,88.77,51947.0,80.018,80.0449,79.6233,79.6323,51947.0
2016-04-28 12:20:00,88.77,88.84,88.51,88.54,48044.0,79.6323,79.6951,79.3991,79.426,48044.0
2016-04-28 12:30:00,88.55,88.57,88.38,88.4,59779.0,79.4349,79.4529,79.2824,79.3004,59779.0
2016-04-28 12:40:00,88.41,88.42,88.29,88.31,53791.0,79.3093,79.3183,79.2017,79.2196,53791.0
2016-04-28 12:50:00,88.31,88.31,87.91,87.96,96793.0,79.2196,79.2196,78.8608,78.9057,96793.0
2016-04-28 13:00:00,87.98,88.04,87.5,87.54,99029.0,78.9236,78.9774,78.493,78.5289,99029.0
2016-04-28 13:10:00,87.55,87.58,87.16,87.28,149451.0,78.5379,78.5648,78.188,78.2957,149451.0
2016-04-28 13:20:00,87.27,87.42,87.07,87.33,80495.0,78.2867,78.4213,78.1073,78.3405,80495.0
2016-04-28 13:30:00,87.33,87.44,87.03,87.06,67544.0,78.3405,78.4392,78.0714,78.0983,67544.0
2016-04-28 13:40:00,87.05,87.08,86.73,86.87,97061.0,78.0893,78.1163,77.8023,77.9279,97061.0
2016-04-28 13:50:00,86.89,87.19,86.7,86.7,99986.0,77.9458,78.2149,77.7754,77.7754,99986.0
2016-04-28 14:00:00,86.67,86.72,86.39,86.43,75302.0,77.7485,77.7933,77.4973,77.5332,75302.0
2016-04-28 14:10:00,86.42,86.83,86.35,86.8,65417.0,77.5242,77.892,77.4614,77.8651,65417.0
2016-04-28 14:20:00,86.81,87.24,86.81,87.22,98009.0,77.874,78.2598,77.874,78.2418,98009.0
2016-04-28 14:30:00,87.21,87.31,87.04,87.14,56889.0,78.2329,78.3226,78.0804,78.1701,56889.0
2016-04-28 14:40:00,87.18,87.25,86.86,87.17,40369.0,78.206,78.2688,77.9189,78.197,40369.0
2016-04-28 14:50:00,87.19,87.2,86.61,86.62,55074.0,78.2149,78.2239,77.6946,77.7036,55074.0
2016-04-28 15:00:00,86.61,86.71,86.35,86.36,54553.0,77.6946,77.7843,77.4614,77.4704,54553.0
2016-04-28 15:10:00,86.36,86.42,85.76,85.81,108894.0,77.4704,77.5242,76.9321,76.977,108894.0
2016-04-28 15:20:00,85.8,85.91,85.27,85.45,165902.0,76.968,77.0667,76.4926,76.654,165902.0
2016-04-28 15:30:00,85.46,85.75,85.37,85.61,157172.0,76.663,76.9232,76.5823,76.7976,157172.0
2016-04-28 15:40:00,85.62,86.13,85.46,85.93,234417.0,76.8065,77.264,76.663,77.0846,234417.0
2016-04-28 15:50:00,85.93,85.98,85.62,85.87,437314.0,77.0846,77.1295,76.8065,77.0308,437314.0
2016-04-29 09:30:00,86.25,86.42,85.75,85.95,490126.0,77.3717,77.5242,76.9232,77.1026,490126.0
2016-04-29 09:40:00,85.95,85.99,84.8,85.09,288723.0,77.1026,77.1385,76.0709,76.3311,288723.0
2016-04-29 09:50:00,85.07,85.12,83.77,83.97,679359.0,76.3132,76.358,75.147,75.3264,679359.0
2016-04-29 10:00:00,83.97,84.67,83.64,84.23,249579.0,75.3264,75.9543,75.0304,75.5596,249579.0
2016-04-29 10:10:00,84.19,84.67,84.02,84.02,146595.0,75.5237,75.9543,75.3712,75.3712,146595.0
2016-04-29 10:20:00,84.03,84.42,83.88,84.21,227784.0,75.3802,75.7301,75.2457,75.5417,227784.0
2016-04-29 10:30:00,84.2,84.6,84.09,84.6,157592.0,75.5327,75.8915,75.434,75.8915,157592.0
2016-04-29 10:40:00,84.61,84.95,84.43,84.9,217083.0,75.9005,76.2055,75.739,76.1607,217083.0
2016-04-29 10:50:00,84.88,85.33,84.83,85.24,208749.0,76.1427,76.5464,76.0979,76.4657,208749.0
2016-04-29 11:00:00,85.24,85.25,84.83,85.18,289553.0,76.4657,76.4746,76.0979,76.4118,289553.0
2016-04-29 11:10:00,85.18,85.18,84.82,85.01,151377.0,76.4118,76.4118,76.0889,76.2593,151377.0
2016-04-29 11:20:00,84.99,84.99,84.59,84.73,222969.0,76.2414,76.2414,75.8826,76.0082,222969.0
2016-04-29 11:30:00,84.74,84.9,84.47,84.87,100179.0,76.0171,76.1607,75.7749,76.1337,100179.0
2016-04-29 11:40:00,84.9,85.04,84.79,84.86,277026.0,76.1607,76.2862,76.062,76.1248,277026.0
2016-04-29 11:50:00,84.87,85.14,84.83,85.02,175616.0,76.1337,76.376,76.0979,76.2683,175616.0
2016-04-29 12:00:00,85.0,85.04,84.66,84.7,95013.0,76.2504,76.2862,75.9454,75.9812,95013.0
2016-04-29 12:10:00,84.7,84.71,84.48,84.64,120017.0,75.9812,75.9902,75.7839,75.9274,120017.0
2016-04-29 12:20:00,84.66,84.83,84.5,84.5,66081.0,75.9454,76.0979,75.8018,75.8018,66081.0
2016-04-29 12:30:00,84.52,84.71,84.36,84.67,71758.0,75.8198,75.9902,75.6762,75.9543,71758.0
2016-04-29 12:40:00,84.67,84.87,84.64,84.85,54677.0,75.9543,76.1337,75.9274,76.1158,54677.0
2016-04-29 12:50:00,84.85,84.87,84.6,84.86,98451.0,76.1158,76.1337,75.8915,76.1248,98451.0
2016-04-29 13:00:00,84.82,84.96,84.77,84.95,47987.0,76.0889,76.2145,76.044,76.2055,47987.0
2016-04-29 13:10:00,84.94,85.15,84.83,85.13,71946.0,76.1965,76.3849,76.0979,76.367,71946.0
2016-04-29 13:20:00,85.13,85.22,85.05,85.09,104743.0,76.367,76.4477,76.2952,76.3311,104743.0
2016-04-29 13:30:00,85.11,85.11,84.77,84.85,57242.0,76.349,76.349,76.044,76.1158,57242.0
2016-04-29 13:40:00,84.81,84.83,84.67,84.75,43646.0,76.0799,76.0979,75.9543,76.0261,43646.0
2016-04-29 13:50:00,84.75,84.83,84.44,84.46,46682.0,76.0261,76.0979,75.748,75.7659,46682.0
2016-04-29 14:00:00,84.47,84.81,84.44,84.5,54079.0,75.7749,76.0799,75.748,75.8018,54079.0
2016-04-29 14:10:00,84.51,84.82,84.5,84.8,64796.0,75.8108,76.0889,75.8018,76.0709,64796.0
2016-04-29 14:20:00,84.82,84.9,84.73,84.8,83141.0,76.0889,76.1607,76.0082,76.0709,83141.0
2016-04-29 14:30:00,84.83,84.87,84.31,84.42,106096.0,76.0979,76.1337,75.6314,75.7301,106096.0
2016-04-29 14:40:00,84.41,84.5,84.22,84.29,87890.0,75.7211,75.8018,75.5507,75.6134,87890.0
2016-04-29 14:50:00,84.28,84.3,83.96,83.98,72300.0,75.6045,75.6224,75.3174,75.3354,72300.0
2016-04-29 15:00:00,83.98,84.53,83.98,84.5,168856.0,75.3354,75.8287,75.3354,75.8018,168856.0
2016-04-29 15:10:00,84.52,84.81,84.47,84.76,139202.0,75.8198,76.0799,75.7749,76.0351,139202.0
2016-04-29 15:20:00,84.77,84.93,84.69,84.89,185902.0,76.044,76.1876,75.9723,76.1517,185902.0
2016-04-29 15:30:00,84.89,85.24,84.84,85.04,189316.0,76.1517,76.4657,76.1068,76.2862,189316.0
2016-04-29 15:40:00,85.04,85.25,85.0,85.13,231109.0,76.2862,76.4746,76.2504,76.367,231109.0
2016-04-29 15:50:00,85.15,85.41,85.09,85.29,603370.0,76.3849,76.6182,76.3311,76.5105,603370.0
2016-05-02 09:30:00,85.12,85.27,84.37,84.85,195942.0,76.358,76.4926,75.6852,76.1158,195942.0
2016-05-02 09:40:00,84.83,85.6,84.79,85.4,96870.0,76.0979,76.7886,76.062,76.6092,96870.0
2016-05-02 09:50:00,85.42,85.43,84.87,85.19,105329.0,76.6271,76.6361,76.1337,76.4208,105329.0
2016-05-02 10:00:00,85.21,85.31,84.74,85.1,143035.0,76.4387,76.5285,76.0171,76.3401,143035.0
2016-05-02 10:10:00,85.17,85.98,85.14,85.88,168374.0,76.4029,77.1295,76.376,77.0398,168374.0
2016-05-02 10:20:00,85.9,85.96,85.68,85.7,98141.0,77.0577,77.1115,76.8604,76.8783,98141.0
2016-05-02 10:30:00,85.67,85.88,85.38,85.45,46958.0,76.8514,77.0398,76.5912,76.654,46958.0
2016-05-02 10:40:00,85.45,85.79,85.44,85.74,82604.0,76.654,76.959,76.6451,76.9142,82604.0
2016-05-02 10:50:00,85.71,85.74,85.47,85.56,74158.0,76.8873,76.9142,76.672,76.7527,74158.0
2016-05-02 11:00:00,85.56,85.75,85.47,85.72,36616.0,76.7527,76.9232,76.672,76.8962,36616.0
2016-05-02 11:10:00,85.71,86.08,85.71,85.95,119073.0,76.8873,77.2192,76.8873,77.1026,119073.0
2016-05-02 11:20:00,85.95,86.05,85.72,86.05,82673.0,77.1026,77.1923,76.8962,77.1923,82673.0
2016-05-02 11:30:00,86.07,86.24,86.0,86.24,78990.0,77.2102,77.3627,77.1474,77.3627,78990.0
2016-05-02 11:40:00,86.24,86.26,85.99,86.1,50313.0,77.3627,77.3807,77.1385,77.2371,50313.0
2016-05-02 11:50:00,86.12,86.28,86.0,86.1,63920.0,77.2551,77.3986,77.1474,77.2371,63920.0
2016-05-02 12:00:00,86.08,86.26,86.04,86.18,37777.0,77.2192,77.3807,77.1833,77.3089,37777.0
2016-05-02 12:10:00,86.18,86.25,86.07,86.22,63643.0,77.3089,77.3717,77.2102,77.3448,63643.0
2016-05-02 12:20:00,86.23,86.34,86.12,86.3,65978.0,77.3537,77.4524,77.2551,77.4165,65978.0
2016-05-02 12:30:00,86.33,86.39,86.26,86.33,68319.0,77.4435,77.4973,77.3807,77.4435,68319.0
2016-05-02 12:40:00,86.32,86.39,86.3,86.38,105505.0,77.4345,77.4973,77.4165,77.4883,105505.0
2016-05-02 12:50:00,86.37,86.38,86.23,86.26,85507.0,77.4793,77.4883,77.3537,77.3807,85507.0
2016-05-02 13:00:00,86.28,86.29,86.05,86.23,79732.0,77.3986,77.4076,77.1923,77.3537,79732.0
2016-05-02 13:10:00,86.23,86.55,86.23,86.49,121890.0,77.3537,77.6408,77.3537,77.587,121890.0
2016-05-02 13:20:00,86.48,86.52,86.24,86.31,47184.0,77.578,77.6139,77.3627,77.4255,47184.0
2016-05-02 13:30:00,86.31,86.34,86.18,86.3,78228.0,77.4255,77.4524,77.3089,77.4165,78228.0
2016-05-02 13:40:00,86.29,86.39,86.17,86.31,49866.0,77.4076,77.4973,77.2999,77.4255,49866.0
2016-05-02 13:50:00,86.3,86.36,86.18,86.22,56717.0,77.4165,77.4704,77.3089,77.3448,56717.0
2016-05-02 14:00:00,86.22,86.47,86.2,86.46,44089.0,77.3448,77.569,77.3268,77.5601,44089.0
2016-05-02 14:10:00,86.45,86.55,86.42,86.55,54660.0,77.5511,77.6408,77.5242,77.6408,54660.0
2016-05-02 14:20:00,86.55,86.61,86.32,86.32,42427.0,77.6408,77.6946,77.4345,77.4345,42427.0
2016-05-02 14:30:00,86.31,86.42,86.2,86.22,67606.0,77.4255,77.5242,77.3268,77.3448,67606.0
2016-05-02 14:40:00,86.21,86.24,86.12,86.2,32036.0,77.3358,77.3627,77.2551,77.3268,32036.0
2016-05-02 14:50:00,86.2,86.22,86.01,86.12,31535.0,77.3268,77.3448,77.1564,77.2551,31535.0
2016-05-02 15:00:00,86.12,86.27,86.11,86.27,32699.0,77.2551,77.3896,77.2461,77.3896,32699.0
2016-05-02 15:10:00,86.26,86.37,86.18,86.2,79902.0,77.3807,77.4793,77.3089,77.3268,79902.0
2016-05-02 15:20:00,86.2,86.37,86.17,86.29,56113.0,77.3268,77.4793,77.2999,77.4076,56113.0
2016-05-02 15:30:00,86.3,86.49,86.26,86.46,56130.0,77.4165,77.587,77.3807,77.5601,56130.0
2016-05-02 15:40:00,86.45,86.5,86.39,86.39,79798.0,77.5511,77.596,77.4973,77.4973,79798.0
2016-05-02 15:50:00,86.37,86.4,86.19,86.34,307347.0,77.4793,77.5062,77.3179,77.4524,307347.0
2016-05-03 09:30:00,85.67,85.68,85.01,85.45,143449.0,76.8514,76.8604,76.2593,76.654,143449.0
2016-05-03 09:40:00,85.42,85.49,84.64,84.89,198313.0,76.6271,76.6899,75.9274,76.1517,198313.0
2016-05-03 09:50:00,84.87,85.09,84.81,84.86,118424.0,76.1337,76.3311,76.0799,76.1248,118424.0
2016-05-03 10:00:00,84.86,84.96,84.51,84.83,192102.0,76.1248,76.2145,75.8108,76.0979,192102.0
2016-05-03 10:10:00,84.82,84.99,84.77,84.99,83787.0,76.0889,76.2414,76.044,76.2414,83787.0
2016-05-03 10:20:00,85.0,85.32,84.96,85.3,59452.0,76.2504,76.5374,76.2145,76.5195,59452.0
2016-05-03 10:30:00,85.27,85.46,85.14,85.17,72719.0,76.4926,76.663,76.376,76.4029,72719.0
2016-05-03 10:40:00,85.17,85.24,84.9,85.1,250148.0,76.4029,76.4657,76.1607,76.3401,250148.0
2016-05-03 10:50:00,85.08,85.28,84.93,85.27,143400.0,76.3221,76.5015,76.1876,76.4926,143400.0
2016-05-03 11:00:00,85.28,85.3,84.98,85.29,62055.0,76.5015,76.5195,76.2324,76.5105,62055.0
2016-05-03 11:10:00,85.26,85.26,85.01,85.11,41052.0,76.4836,76.4836,76.2593,76.349,41052.0
2016-05-03 11:20:00,85.12,85.22,85.07,85.07,54097.0,76.358,76.4477,76.3132,76.3132,54097.0
2016-05-03 11:30:00,85.09,85.13,84.92,85.02,39962.0,76.3311,76.367,76.1786,76.2683,39962.0
2016-05-03 11:40:00,85.01,85.19,84.99,85.1,38976.0,76.2593,76.4208,76.2414,76.3401,38976.0
2016-05-03 11:50:00,85.11,85.18,85.0,85.02,34204.0,76.349,76.4118,76.2504,76.2683,34204.0
2016-05-03 12:00:00,85.03,85.08,84.97,85.03,39314.0,76.2773,76.3221,76.2234,76.2773,39314.0
2016-05-03 12:10:00,85.04,85.15,84.98,85.13,34702.0,76.2862,76.3849,76.2324,76.367,34702.0
2016-05-03 12:20:00,85.12,85.14,85.01,85.05,35958.0,76.358,76.376,76.2593,76.2952,35958.0
2016-05-03 12:30:00,85.05,85.34,85.05,85.32,42221.0,76.2952,76.5554,76.2952,76.5374,42221.0
2016-05-03 12:40:00,85.33,85.42,85.24,85.27,28992.0,76.5464,76.6271,76.4657,76.4926,28992.0
2016-05-03 12:50:00,85.28,85.5,85.28,85.48,26386.0,76.5015,76.6989,76.5015,76.681,26386.0
2016-05-03 13:00:00,85.48,85.58,85.36,85.58,34293.0,76.681,76.7707,76.5733,76.7707,34293.0
2016-05-03 13:10:00,85.57,85.57,85.46,85.53,29829.0,76.7617,76.7617,76.663,76.7258,29829.0
2016-05-03 13:20:00,85.53,85.71,85.48,85.62,61836.0,76.7258,76.8873,76.681,76.8065,61836.0
2016-05-03 13:30:00,85.63,85.82,85.54,85.81,53301.0,76.8155,76.986,76.7348,76.977,53301.0
2016-05-03 13:40:00,85.8,85.97,85.75,85.95,82537.0,76.968,77.1205,76.9232,77.1026,82537.0
2016-05-03 13:50:00,85.95,86.03,85.86,85.86,79778.0,77.1026,77.1743,77.0218,77.0218,79778.0
2016-05-03 14:00:00,85.87,85.97,85.51,85.57,77931.0,77.0308,77.1205,76.7079,76.7617,77931.0
2016-05-03 14:10:00,85.54,85.58,85.19,85.21,44292.0,76.7348,76.7707,76.4208,76.4387,44292.0
2016-05-03 14:20:00,85.22,85.27,85.12,85.26,95599.0,76.4477,76.4926,76.358,76.4836,95599.0
2016-05-03 14:30:00,85.26,85.48,85.24,85.4,42861.0,76.4836,76.681,76.4657,76.6092,42861.0
2016-05-03 14:40:00,85.4,85.4,85.15,85.2,55959.0,76.6092,76.6092,76.3849,76.4298,55959.0
2016-05-03 14:50:00,85.22,85.42,85.19,85.36,42577.0,76.4477,76.6271,76.4208,76.5733,42577.0
2016-05-03 15:00:00,85.37,85.49,85.33,85.47,38781.0,76.5823,76.6899,76.5464,76.672,38781.0
2016-05-03 15:10:00,85.51,85.51,85.19,85.33,44496.0,76.7079,76.7079,76.4208,76.5464,44496.0
2016-05-03 15:20:00,85.33,85.43,85.18,85.43,75521.0,76.5464,76.6361,76.4118,76.6361,75521.0
2016-05-03 15:30:00,85.43,85.44,85.16,85.26,91657.0,76.6361,76.6451,76.3939,76.4836,91657.0
2016-05-03 15:40:00,85.26,85.49,85.19,85.45,94711.0,76.4836,76.6899,76.4208,76.654,94711.0
2016-05-03 15:50:00,85.44,85.58,85.34,85.47,267585.0,76.6451,76.7707,76.5554,76.672,267585.0
2016-05-04 09:30:00,84.63,85.18,84.29,84.57,163838.0,75.9184,76.4118,75.6134,75.8646,163838.0
2016-05-04 09:40:00,84.6,84.83,84.53,84.8,73351.0,75.8915,76.0979,75.8287,76.0709,73351.0
2016-05-04 09:50:00,84.82,85.33,84.81,85.18,43248.0,76.0889,76.5464,76.0799,76.4118,43248.0
2016-05-04 10:00:00,85.22,85.3,85.0,85.2,69179.0,76.4477,76.5195,76.2504,76.4298,69179.0
2016-05-04 10:10:00,85.26,85.54,85.17,85.34,83999.0,76.4836,76.7348,76.4029,76.5554,83999.0
2016-05-04 10:20:00,85.32,85.35,84.98,85.1,71525.0,76.5374,76.5643,76.2324,76.3401,71525.0
2016-05-04 10:30:00,85.05,85.1,84.7,84.97,102968.0,76.2952,76.3401,75.9812,76.2234,102968.0
2016-05-04 10:40:00,84.96,84.97,84.7,84.72,68290.0,76.2145,76.2234,75.9812,75.9992,68290.0
2016-05-04 10:50:00,84.7,85.11,84.66,85.04,43070.0,75.9812,76.349,75.9454,76.2862,43070.0
2016-05-04 11:00:00,85.06,85.2,84.94,84.97,43830.0,76.3042,76.4298,76.1965,76.2234,43830.0
2016-05-04 11:10:00,84.98,85.09,84.8,84.85,71891.0,76.2324,76.3311,76.0709,76.1158,71891.0
2016-05-04 11:20:00,84.83,84.89,84.71,84.74,55533.0,76.0979,76.1517,75.9902,76.0171,55533.0
2016-05-04 11:30:00,84.73,84.87,84.63,84.81,59033.0,76.0082,76.1337,75.9184,76.0799,59033.0
2016-05-04 11:40:00,84.82,84.84,84.63,84.73,38106.0,76.0889,76.1068,75.9184,76.0082,38106.0
2016-05-04 11:50:00,84.72,84.73,84.55,84.58,36587.0,75.9992,76.0082,75.8467,75.8736,36587.0
2016-05-04 12:00:00,84.58,84.82,84.56,84.77,31183.0,75.8736,76.0889,75.8557,76.044,31183.0
2016-05-04 12:10:00,84.77,84.87,84.63,84.64,31399.0,76.044,76.1337,75.9184,75.9274,31399.0
2016-05-04 12:20:00,84.65,84.98,84.63,84.97,62685.0,75.9364,76.2324,75.9184,76.2234,62685.0
2016-05-04 12:30:00,84.94,85.06,84.94,84.97,34026.0,76.1965,76.3042,76.1965,76.2234,34026.0
2016-05-04 12:40:00,84.96,85.04,84.95,85.0,40188.0,76.2145,76.2862,76.2055,76.2504,40188.0
2016-05-04 12:50:00,85.0,85.03,84.92,84.92,41786.0,76.2504,76.2773,76.1786,76.1786,41786.0
2016-05-04 13:00:00,84.92,85.02,84.83,84.83,148247.0,76.1786,76.2683,76.0979,76.0979,148247.0
2016-05-04 13:10:00,84.83,84.84,84.57,84.64,90116.0,76.0979,76.1068,75.8646,75.9274,90116.0
2016-05-04 13:20:00,84.65,84.68,84.46,84.61,59789.0,75.9364,75.9633,75.7659,75.9005,59789.0
2016-05-04 13:30:00,84.61,84.71,84.35,84.4,40492.0,75.9005,75.9902,75.6673,75.7121,40492.0
2016-05-04 13:40:00,84.4,84.56,84.39,84.5,50022.0,75.7121,75.8557,75.7032,75.8018,50022.0
2016-05-04 13:50:00,84.51,84.53,84.1,84.1,66799.0,75.8108,75.8287,75.443,75.443,66799.0
2016-05-04 14:00:00,84.09,84.18,83.93,84.02,80479.0,75.434,75.5148,75.2905,75.3712,80479.0
2016-05-04 14:10:00,84.02,84.04,83.86,84.04,74287.0,75.3712,75.3892,75.2277,75.3892,74287.0
2016-05-04 14:20:00,84.03,84.32,83.92,84.22,84403.0,75.3802,75.6404,75.2815,75.5507,84403.0
2016-05-04 14:30:00,84.19,84.23,84.03,84.13,40115.0,75.5237,75.5596,75.3802,75.4699,40115.0
2016-05-04 14:40:00,84.15,84.19,84.02,84.12,58393.0,75.4879,75.5237,75.3712,75.4609,58393.0
2016-05-04 14:50:00,84.11,84.17,83.81,83.81,64717.0,75.452,75.5058,75.1829,75.1829,64717.0
2016-05-04 15:00:00,83.83,84.01,83.76,83.83,85753.0,75.2008,75.3623,75.138,75.2008,85753.0
2016-05-04 15:10:00,83.81,84.1,83.75,83.89,82952.0,75.1829,75.443,75.129,75.2546,82952.0
2016-05-04 15:20:00,83.87,83.88,83.72,83.79,67086.0,75.2367,75.2457,75.1021,75.1649,67086.0
2016-05-04 15:30:00,83.79,83.95,83.79,83.91,80552.0,75.1649,75.3084,75.1649,75.2726,80552.0
2016-05-04 15:40:00,83.91,84.11,83.89,84.1,98903.0,75.2726,75.452,75.2546,75.443,98903.0
2016-05-04 15:50:00,84.08,84.1,83.77,83.82,221573.0,75.4251,75.443,75.147,75.1918,221573.0
2016-05-05 09:30:00,85.89,86.24,85.01,85.51,359287.0,77.0487,77.3627,76.2593,76.7079,359287.0
2016-05-05 09:40:00,85.44,85.48,84.97,85.42,162743.0,76.6451,76.681,76.2234,76.6271,162743.0
2016-05-05 09:50:00,85.47,85.49,84.83,85.08,176914.0,76.672,76.6899,76.0979,76.3221,176914.0
2016-05-05 10:00:00,85.03,85.54,84.97,85.32,129132.0,76.2773,76.7348,76.2234,76.5374,129132.0
2016-05-05 10:10:00,85.37,85.54,85.2,85.3,76523.0,76.5823,76.7348,76.4298,76.5195,76523.0
2016-05-05 10:20:00,85.32,85.33,85.09,85.29,147875.0,76.5374,76.5464,76.3311,76.5105,147875.0
2016-05-05 10:30:00,85.31,85.36,84.99,85.24,129054.0,76.5285,76.5733,76.2414,76.4657,129054.0
2016-05-05 10:40:00,85.25,85.25,85.0,85.04,91634.0,76.4746,76.4746,76.2504,76.2862,91634.0
2016-05-05 10:50:00,85.04,85.29,85.03,85.29,68622.0,76.2862,76.5105,76.2773,76.5105,68622.0
2016-05-05 11:00:00,85.29,85.74,85.28,85.73,82136.0,76.5105,76.9142,76.5015,76.9052,82136.0
2016-05-05 11:10:00,85.71,85.95,85.57,85.95,64085.0,76.8873,77.1026,76.7617,77.1026,64085.0
2016-05-05 11:20:00,85.95,85.96,85.51,85.75,55303.0,77.1026,77.1115,76.7079,76.9232,55303.0
2016-05-05 11:30:00,85.75,86.11,85.75,86.04,85956.0,76.9232,77.2461,76.9232,77.1833,85956.0
2016-05-05 11:40:00,86.08,86.11,85.94,86.01,78710.0,77.2192,77.2461,77.0936,77.1564,78710.0
2016-05-05 11:50:00,85.99,86.03,85.64,85.67,56636.0,77.1385,77.1743,76.8245,76.8514,56636.0
2016-05-05 12:00:00,85.65,86.02,85.65,85.8,84292.0,76.8335,77.1654,76.8335,76.968,84292.0
2016-05-05 12:10:00,85.78,85.99,85.77,85.94,78677.0,76.9501,77.1385,76.9411,77.0936,78677.0
2016-05-05 12:20:00,85.91,86.01,85.86,85.91,53545.0,77.0667,77.1564,77.0218,77.0667,53545.0
2016-05-05 12:30:00,85.91,86.1,85.88,86.09,65432.0,77.0667,77.2371,77.0398,77.2282,65432.0
2016-05-05 12:40:00,86.08,86.08,85.94,86.05,46937.0,77.2192,77.2192,77.0936,77.1923,46937.0
2016-05-05 12:50:00,86.06,86.13,85.92,86.02,51983.0,77.2012,77.264,77.0757,77.1654,51983.0
2016-05-05 13:00:00,86.03,86.05,85.62,85.63,71429.0,77.1743,77.1923,76.8065,76.8155,71429.0
2016-05-05 13:10:00,85.61,85.67,85.43,85.62,46013.0,76.7976,76.8514,76.6361,76.8065,46013.0
2016-05-05 13:20:00,85.61,85.64,85.11,85.13,47455.0,76.7976,76.8245,76.349,76.367,47455.0
2016-05-05 13:30:00,85.15,85.24,85.0,85.04,80974.0,76.3849,76.4657,76.2504,76.2862,80974.0
2016-05-05 13:40:00,85.04,85.09,84.99,85.0,79011.0,76.2862,76.3311,76.2414,76.2504,79011.0
2016-05-05 13:50:00,85.0,85.18,84.88,85.17,70790.0,76.2504,76.4118,76.1427,76.4029,70790.0
2016-05-05 14:00:00,85.16,85.4,84.94,85.31,93580.0,76.3939,76.6092,76.1965,76.5285,93580.0
2016-05-05 14:10:00,85.3,85.41,85.27,85.4,162731.0,76.5195,76.6182,76.4926,76.6092,162731.0
2016-05-05 14:20:00,85.41,85.7,85.36,85.5,148798.0,76.6182,76.8783,76.5733,76.6989,148798.0
2016-05-05 14:30:00,85.5,85.53,85.4,85.48,90708.0,76.6989,76.7258,76.6092,76.681,90708.0
2016-05-05 14:40:00,85.47,85.62,85.43,85.49,53345.0,76.672,76.8065,76.6361,76.6899,53345.0
2016-05-05 14:50:00,85.46,85.5,85.11,85.15,62382.0,76.663,76.6989,76.349,76.3849,62382.0
2016-05-05 15:00:00,85.11,85.13,84.84,85.02,91758.0,76.349,76.367,76.1068,76.2683,91758.0
2016-05-05 15:10:00,85.02,85.27,85.01,85.05,83222.0,76.2683,76.4926,76.2593,76.2952,83222.0
2016-05-05 15:20:00,85.05,85.29,85.04,85.28,131617.0,76.2952,76.5105,76.2862,76.5015,131617.0
2016-05-05 15:30:00,85.29,85.36,85.01,85.02,195477.0,76.5105,76.5733,76.2593,76.2683,195477.0
2016-05-05 15:40:00,85.03,85.24,85.02,85.07,158847.0,76.2773,76.4657,76.2683,76.3132,158847.0
2016-05-05 15:50:00,85.08,85.27,85.07,85.25,375231.0,76.3221,76.4926,76.3132,76.4746,375231.0
2016-05-06 09:30:00,84.94,86.1,84.76,85.97,189956.0,76.1965,77.2371,76.0351,77.1205,189956.0
2016-05-06 09:40:00,85.9,86.13,85.47,85.8,87687.0,77.0577,77.264,76.672,76.968,87687.0
2016-05-06 09:50:00,85.73,86.1,85.62,85.84,103240.0,76.9052,77.2371,76.8065,77.0039,103240.0
2016-05-06 10:00:00,85.86,86.33,85.71,86.18,76710.0,77.0218,77.4435,76.8873,77.3089,76710.0
2016-05-06 10:10:00,86.16,86.18,85.67,85.7,71981.0,77.291,77.3089,76.8514,76.8783,71981.0
2016-05-06 10:20:00,85.71,85.71,85.05,85.44,53837.0,76.8873,76.8873,76.2952,76.6451,53837.0
2016-05-06 10:30:00,85.42,85.55,85.17,85.22,45825.0,76.6271,76.7437,76.4029,76.4477,45825.0
2016-05-06 10:40:00,85.21,85.51,85.07,85.11,79348.0,76.4387,76.7079,76.3132,76.349,79348.0
2016-05-06 10:50:00,85.07,85.35,85.05,85.21,45417.0,76.3132,76.5643,76.2952,76.4387,45417.0
2016-05-06 11:00:00,85.15,85.37,84.98,85.0,59538.0,76.3849,76.5823,76.2324,76.2504,59538.0
2016-05-06 11:10:00,85.03,85.07,84.86,84.95,68830.0,76.2773,76.3132,76.1248,76.2055,68830.0
2016-05-06 11:20:00,84.97,85.12,84.9,85.08,33490.0,76.2234,76.358,76.1607,76.3221,33490.0
2016-05-06 11:30:00,85.08,85.16,84.69,84.73,54088.0,76.3221,76.3939,75.9723,76.0082,54088.0
2016-05-06 11:40:00,84.74,84.75,84.33,84.33,42824.0,76.0171,76.0261,75.6493,75.6493,42824.0
2016-05-06 11:50:00,84.34,84.38,84.26,84.27,79083.0,75.6583,75.6942,75.5865,75.5955,79083.0
2016-05-06 12:00:00,84.26,84.57,84.25,84.5,44172.0,75.5865,75.8646,75.5776,75.8018,44172.0
2016-05-06 12:10:00,84.51,84.65,84.51,84.59,37846.0,75.8108,75.9364,75.8108,75.8826,37846.0
2016-05-06 12:20:00,84.6,84.76,84.47,84.72,29809.0,75.8915,76.0351,75.7749,75.9992,29809.0
2016-05-06 12:30:00,84.71,84.75,84.6,84.7,37863.0,75.9902,76.0261,75.8915,75.9812,37863.0
2016-05-06 12:40:00,84.71,84.77,84.65,84.68,28347.0,75.9902,76.044,75.9364,75.9633,28347.0
2016-05-06 12:50:00,84.69,84.81,84.61,84.81,28103.0,75.9723,76.0799,75.9005,76.0799,28103.0
2016-05-06 13:00:00,84.8,84.98,84.74,84.97,79502.0,76.0709,76.2324,76.0171,76.2234,79502.0
2016-05-06 13:10:00,84.97,84.99,84.9,84.92,47961.0,76.2234,76.2414,76.1607,76.1786,47961.0
2016-05-06 13:20:00,84.92,84.94,84.84,84.89,53733.0,76.1786,76.1965,76.1068,76.1517,53733.0
2016-05-06 13:30:00,84.88,84.96,84.86,84.91,34283.0,76.1427,76.2145,76.1248,76.1696,34283.0
2016-05-06 13:40:00,84.94,84.94,84.78,84.89,69179.0,76.1965,76.1965,76.053,76.1517,69179.0
2016-05-06 13:50:00,84.9,85.09,84.84,85.09,30569.0,76.1607,76.3311,76.1068,76.3311,30569.0
2016-05-06 14:00:00,85.06,85.14,84.98,85.1,99911.0,76.3042,76.376,76.2324,76.3401,99911.0
2016-05-06 14:10:00,85.12,85.21,85.09,85.2,32802.0,76.358,76.4387,76.3311,76.4298,32802.0
2016-05-06 14:20:00,85.2,85.21,85.0,85.1,80428.0,76.4298,76.4387,76.2504,76.3401,80428.0
2016-05-06 14:30:00,85.09,85.18,85.02,85.17,27148.0,76.3311,76.4118,76.2683,76.4029,27148.0
2016-05-06 14:40:00,85.17,85.27,85.08,85.1,73528.0,76.4029,76.4926,76.3221,76.3401,73528.0
2016-05-06 14:50:00,85.12,85.31,85.12,85.19,48954.0,76.358,76.5285,76.358,76.4208,48954.0
2016-05-06 15:00:00,85.19,85.29,85.17,85.19,38292.0,76.4208,76.5105,76.4029,76.4208,38292.0
2016-05-06 15:10:00,85.18,85.26,85.13,85.21,39972.0,76.4118,76.4836,76.367,76.4387,39972.0
2016-05-06 15:20:00,85.21,85.46,85.2,85.41,42314.0,76.4387,76.663,76.4298,76.6182,42314.0
2016-05-06 15:30:00,85.41,85.44,85.25,85.3,63768.0,76.6182,76.6451,76.4746,76.5195,63768.0
2016-05-06 15:40:00,85.31,85.32,85.12,85.25,54923.0,76.5285,76.5374,76.358,76.4746,54923.0
2016-05-06 15:50:00,85.27,85.38,85.21,85.38,129533.0,76.4926,76.5912,76.4387,76.5912,129533.0
2016-05-09 09:30:00,85.53,86.5,85.39,85.46,131516.0,76.7258,77.596,76.6002,76.663,131516.0
2016-05-09 09:40:00,85.47,86.01,85.32,85.53,47271.0,76.672,77.1564,76.5374,76.7258,47271.0
2016-05-09 09:50:00,85.61,85.64,85.21,85.53,85825.0,76.7976,76.8245,76.4387,76.7258,85825.0
2016-05-09 10:00:00,85.52,85.61,85.19,85.4,105464.0,76.7168,76.7976,76.4208,76.6092,105464.0
2016-05-09 10:10:00,85.37,85.58,85.23,85.26,39572.0,76.5823,76.7707,76.4567,76.4836,39572.0
2016-05-09 10:20:00,85.32,85.48,84.87,84.9,47089.0,76.5374,76.681,76.1337,76.1607,47089.0
2016-05-09 10:30:00,84.91,85.08,84.57,84.82,60619.0,76.1696,76.3221,75.8646,76.0889,60619.0
2016-05-09 10:40:00,84.8,85.29,84.8,85.21,50757.0,76.0709,76.5105,76.0709,76.4387,50757.0
2016-05-09 10:50:00,85.23,85.37,85.06,85.3,48433.0,76.4567,76.5823,76.3042,76.5195,48433.0
2016-05-09 11:00:00,85.26,85.47,85.21,85.38,34063.0,76.4836,76.672,76.4387,76.5912,34063.0
2016-05-09 11:10:00,85.36,85.36,85.0,85.19,52477.0,76.5733,76.5733,76.2504,76.4208,52477.0
2016-05-09 11:20:00,85.19,85.3,85.04,85.14,47754.0,76.4208,76.5195,76.2862,76.376,47754.0
2016-05-09 11:30:00,85.16,85.28,84.94,85.24,37276.0,76.3939,76.5015,76.1965,76.4657,37276.0
2016-05-09 11:40:00,85.24,85.39,85.11,85.19,29584.0,76.4657,76.6002,76.349,76.4208,29584.0
2016-05-09 11:50:00,85.19,85.35,85.17,85.21,27741.0,76.4208,76.5643,76.4029,76.4387,27741.0
2016-05-09 12:00:00,85.19,85.34,85.08,85.13,33951.0,76.4208,76.5554,76.3221,76.367,33951.0
2016-05-09 12:10:00,85.14,85.3,85.07,85.27,28294.0,76.376,76.5195,76.3132,76.4926,28294.0
2016-05-09 12:20:00,85.3,85.39,85.25,85.34,21941.0,76.5195,76.6002,76.4746,76.5554,21941.0
2016-05-09 12:30:00,85.29,85.33,85.23,85.26,18270.0,76.5105,76.5464,76.4567,76.4836,18270.0
2016-05-09 12:40:00,85.28,85.33,85.18,85.24,19817.0,76.5015,76.5464,76.4118,76.4657,19817.0
2016-05-09 12:50:00,85.24,85.35,85.22,85.29,18213.0,76.4657,76.5643,76.4477,76.5105,18213.0
2016-05-09 13:00:00,85.29,85.38,85.28,85.33,12983.0,76.5105,76.5912,76.5015,76.5464,12983.0
2016-05-09 13:10:00,85.34,85.55,85.34,85.37,25235.0,76.5554,76.7437,76.5554,76.5823,25235.0
2016-05-09 13:20:00,85.37,85.48,85.34,85.41,20343.0,76.5823,76.681,76.5554,76.6182,20343.0
2016-05-09 13:30:00,85.41,85.46,85.26,85.28,52349.0,76.6182,76.663,76.4836,76.5015,52349.0
2016-05-09 13:40:00,85.27,85.37,85.24,85.31,48019.0,76.4926,76.5823,76.4657,76.5285,48019.0
2016-05-09 13:50:00,85.28,85.36,85.24,85.32,32706.0,76.5015,76.5733,76.4657,76.5374,32706.0
2016-05-09 14:00:00,85.33,85.43,85.24,85.34,26461.0,76.5464,76.6361,76.4657,76.5554,26461.0
2016-05-09 14:10:00,85.33,85.36,85.24,85.28,26809.0,76.5464,76.5733,76.4657,76.5015,26809.0
2016-05-09 14:20:00,85.3,85.54,85.29,85.52,29999.0,76.5195,76.7348,76.5105,76.7168,29999.0
2016-05-09 14:30:00,85.53,85.63,85.44,85.63,23348.0,76.7258,76.8155,76.6451,76.8155,23348.0
2016-05-09 14:40:00,85.62,85.65,85.55,85.59,22415.0,76.8065,76.8335,76.7437,76.7796,22415.0
2016-05-09 14:50:00,85.59,85.83,85.59,85.75,44104.0,76.7796,76.9949,76.7796,76.9232,44104.0
2016-05-09 15:00:00,85.76,85.79,85.63,85.67,32941.0,76.9321,76.959,76.8155,76.8514,32941.0
2016-05-09 15:10:00,85.67,85.73,85.63,85.7,29567.0,76.8514,76.9052,76.8155,76.8783,29567.0
2016-05-09 15:20:00,85.68,85.7,85.49,85.49,39820.0,76.8604,76.8783,76.6899,76.6899,39820.0
2016-05-09 15:30:00,85.47,85.5,85.25,85.28,70862.0,76.672,76.6989,76.4746,76.5015,70862.0
2016-05-09 15:40:00,85.3,85.31,85.15,85.2,125982.0,76.5195,76.5285,76.3849,76.4298,125982.0
2016-05-09 15:50:00,85.19,85.2,84.93,85.04,246529.0,76.4208,76.4298,76.1876,76.2862,246529.0
2016-05-10 09:30:00,85.35,85.75,84.76,85.01,109135.0,76.5643,76.9232,76.0351,76.2593,109135.0
2016-05-10 09:40:00,85.02,85.41,85.0,85.36,71740.0,76.2683,76.6182,76.2504,76.5733,71740.0
2016-05-10 09:50:00,85.36,85.6,85.22,85.31,30598.0,76.5733,76.7886,76.4477,76.5285,30598.0
2016-05-10 10:00:00,85.29,85.56,85.17,85.27,33880.0,76.5105,76.7527,76.4029,76.4926,33880.0
2016-05-10 10:10:00,85.25,85.59,85.25,85.3,30072.0,76.4746,76.7796,76.4746,76.5195,30072.0
2016-05-10 10:20:00,85.3,85.5,85.19,85.45,33513.0,76.5195,76.6989,76.4208,76.654,33513.0
2016-05-10 10:30:00,85.49,85.92,85.43,85.86,60266.0,76.6899,77.0757,76.6361,77.0218,60266.0
2016-05-10 10:40:00,85.86,86.08,85.79,86.07,62408.0,77.0218,77.2192,76.959,77.2102,62408.0
2016-05-10 10:50:00,86.09,86.1,85.78,85.8,32280.0,77.2282,77.2371,76.9501,76.968,32280.0
2016-05-10 11:00:00,85.82,86.0,85.78,85.98,22937.0,76.986,77.1474,76.9501,77.1295,22937.0
2016-05-10 11:10:00,85.98,86.06,85.85,85.89,51569.0,77.1295,77.2012,77.0129,77.0487,51569.0
2016-05-10 11:20:00,85.89,85.96,85.79,85.79,21924.0,77.0487,77.1115,76.959,76.959,21924.0
2016-05-10 11:30:00,85.77,85.86,85.7,85.74,19834.0,76.9411,77.0218,76.8783,76.9142,19834.0
2016-05-10 11:40:00,85.76,85.83,85.51,85.78,27175.0,76.9321,76.9949,76.7079,76.9501,27175.0
2016-05-10 11:50:00,85.77,86.06,85.77,86.05,31178.0,76.9411,77.2012,76.9411,77.1923,31178.0
2016-05-10 12:00:00,86.07,86.19,85.94,85.97,30099.0,77.2102,77.3179,77.0936,77.1205,30099.0
2016-05-10 12:10:00,86.0,86.13,85.97,86.11,25698.0,77.1474,77.264,77.1205,77.2461,25698.0
2016-05-10 12:20:00,86.13,86.2,86.08,86.18,14809.0,77.264,77.3268,77.2192,77.3089,14809.0
2016-05-10 12:30:00,86.2,86.25,86.11,86.11,23635.0,77.3268,77.3717,77.2461,77.2461,23635.0
2016-05-10 12:40:00,86.12,86.28,86.12,86.25,25754.0,77.2551,77.3986,77.2551,77.3717,25754.0
2016-05-10 12:50:00,86.26,86.39,86.25,86.37,33042.0,77.3807,77.4973,77.3717,77.4793,33042.0
2016-05-10 13:00:00,86.38,86.39,86.26,86.27,17513.0,77.4883,77.4973,77.3807,77.3896,17513.0
2016-05-10 13:10:00,86.27,86.31,86.03,86.07,20980.0,77.3896,77.4255,77.1743,77.2102,20980.0
2016-05-10 13:20:00,86.07,86.11,85.93,85.98,21981.0,77.2102,77.2461,77.0846,77.1295,21981.0
2016-05-10 13:30:00,86.0,86.05,85.87,85.98,23236.0,77.1474,77.1923,77.0308,77.1295,23236.0
2016-05-10 13:40:00,85.98,86.04,85.95,85.99,14132.0,77.1295,77.1833,77.1026,77.1385,14132.0
2016-05-10 13:50:00,85.99,86.09,85.95,86.03,22501.0,77.1385,77.2282,77.1026,77.1743,22501.0
2016-05-10 14:00:00,86.05,86.06,85.85,85.92,24406.0,77.1923,77.2012,77.0129,77.0757,24406.0
2016-05-10 14:10:00,85.92,86.01,85.88,85.94,17911.0,77.0757,77.1564,77.0398,77.0936,17911.0
2016-05-10 14:20:00,85.95,86.03,85.95,86.0,55300.0,77.1026,77.1743,77.1026,77.1474,55300.0
2016-05-10 14:30:00,85.99,86.03,85.97,86.0,32295.0,77.1385,77.1743,77.1205,77.1474,32295.0
2016-05-10 14:40:00,86.0,86.13,85.99,86.0,40919.0,77.1474,77.264,77.1385,77.1474,40919.0
2016-05-10 14:50:00,86.0,86.01,85.91,85.98,70858.0,77.1474,77.1564,77.0667,77.1295,70858.0
2016-05-10 15:00:00,85.96,86.01,85.93,85.97,31988.0,77.1115,77.1564,77.0846,77.1205,31988.0
2016-05-10 15:10:00,85.97,86.0,85.86,85.86,67655.0,77.1205,77.1474,77.0218,77.0218,67655.0
2016-05-10 15:20:00,85.86,85.93,85.85,85.87,56513.0,77.0218,77.0846,77.0129,77.0308,56513.0
2016-05-10 15:30:00,85.87,85.87,85.72,85.73,49777.0,77.0308,77.0308,76.8962,76.9052,49777.0
2016-05-10 15:40:00,85.73,85.97,85.71,85.88,90167.0,76.9052,77.1205,76.8873,77.0398,90167.0
2016-05-10 15:50:00,85.9,86.14,85.88,86.07,231631.0,77.0577,77.273,77.0398,77.2102,231631.0
2016-05-11 09:30:00,85.54,86.2,85.54,85.75,113231.0,76.7348,77.3268,76.7348,76.9232,113231.0
2016-05-11 09:40:00,85.77,86.44,85.74,86.26,101883.0,76.9411,77.5421,76.9142,77.3807,101883.0
2016-05-11 09:50:00,86.24,86.45,86.18,86.45,52117.0,77.3627,77.5511,77.3089,77.5511,52117.0
2016-05-11 10:00:00,86.47,86.48,86.31,86.43,50210.0,77.569,77.578,77.4255,77.5332,50210.0
2016-05-11 10:10:00,86.43,86.45,86.08,86.11,24822.0,77.5332,77.5511,77.2192,77.2461,24822.0
2016-05-11 10:20:00,86.09,86.47,86.02,86.47,47886.0,77.2282,77.569,77.1654,77.569,47886.0
2016-05-11 10:30:00,86.47,86.87,86.45,86.75,84789.0,77.569,77.9279,77.5511,77.8202,84789.0
2016-05-11 10:40:00,86.74,86.76,86.5,86.6,63115.0,77.8113,77.8292,77.596,77.6857,63115.0
2016-05-11 10:50:00,86.6,86.65,86.43,86.57,39510.0,77.6857,77.7305,77.5332,77.6588,39510.0
2016-05-11 11:00:00,86.55,86.55,86.21,86.35,25546.0,77.6408,77.6408,77.3358,77.4614,25546.0
2016-05-11 11:10:00,86.37,86.54,86.34,86.5,19039.0,77.4793,77.6318,77.4524,77.596,19039.0
2016-05-11 11:20:00,86.52,86.54,86.35,86.36,26092.0,77.6139,77.6318,77.4614,77.4704,26092.0
2016-05-11 11:30:00,86.34,86.52,86.27,86.38,24293.0,77.4524,77.6139,77.3896,77.4883,24293.0
2016-05-11 11:40:00,86.36,86.5,86.36,86.43,24559.0,77.4704,77.596,77.4704,77.5332,24559.0
2016-05-11 11:50:00,86.45,86.53,86.41,86.51,13006.0,77.5511,77.6229,77.5152,77.6049,13006.0
2016-05-11 12:00:00,86.49,86.52,86.32,86.5,12963.0,77.587,77.6139,77.4345,77.596,12963.0
2016-05-11 12:10:00,86.51,86.54,86.44,86.5,22160.0,77.6049,77.6318,77.5421,77.596,22160.0
2016-05-11 12:20:00,86.5,86.63,86.46,86.55,21005.0,77.596,77.7126,77.5601,77.6408,21005.0
2016-05-11 12:30:00,86.57,86.59,86.44,86.5,19214.0,77.6588,77.6767,77.5421,77.596,19214.0
2016-05-11 12:40:00,86.5,86.56,86.43,86.46,12648.0,77.596,77.6498,77.5332,77.5601,12648.0
2016-05-11 12:50:00,86.43,86.47,86.21,86.42,20903.0,77.5332,77.569,77.3358,77.5242,20903.0
2016-05-11 13:00:00,86.43,86.55,86.35,86.46,16981.0,77.5332,77.6408,77.4614,77.5601,16981.0
2016-05-11 13:10:00,86.45,86.64,86.29,86.33,31266.0,77.5511,77.7215,77.4076,77.4435,31266.0
2016-05-11 13:20:00,86.34,86.44,86.26,86.32,14956.0,77.4524,77.5421,77.3807,77.4345,14956.0
2016-05-11 13:30:00,86.32,86.4,86.22,86.24,17815.0,77.4345,77.5062,77.3448,77.3627,17815.0
2016-05-11 13:40:00,86.21,86.26,86.1,86.2,15035.0,77.3358,77.3807,77.2371,77.3268,15035.0
2016-05-11 13:50:00,86.21,86.21,86.09,86.12,14968.0,77.3358,77.3358,77.2282,77.2551,14968.0
2016-05-11 14:00:00,86.11,86.17,85.83,85.94,25378.0,77.2461,77.2999,76.9949,77.0936,25378.0
2016-05-11 14:10:00,85.93,86.03,85.86,85.94,14895.0,77.0846,77.1743,77.0218,77.0936,14895.0
2016-05-11 14:20:00,85.91,85.97,85.77,85.95,14103.0,77.0667,77.1205,76.9411,77.1026,14103.0
2016-05-11 14:30:00,85.91,85.93,85.82,85.85,16454.0,77.0667,77.0846,76.986,77.0129,16454.0
2016-05-11 14:40:00,85.83,85.89,85.62,85.64,13709.0,76.9949,77.0487,76.8065,76.8245,13709.0
2016-05-11 14:50:00,85.65,85.75,85.62,85.71,15871.0,76.8335,76.9232,76.8065,76.8873,15871.0
2016-05-11 15:00:00,85.72,85.94,85.69,85.86,24817.0,76.8962,77.0936,76.8693,77.0218,24817.0
2016-05-11 15:10:00,85.88,85.96,85.79,85.79,10900.0,77.0398,77.1115,76.959,76.959,10900.0
2016-05-11 15:20:00,85.77,85.82,85.72,85.75,14391.0,76.9411,76.986,76.8962,76.9232,14391.0
2016-05-11 15:30:00,85.74,85.84,85.68,85.68,44900.0,76.9142,77.0039,76.8604,76.8604,44900.0
2016-05-11 15:40:00,85.7,85.75,85.59,85.68,67022.0,76.8783,76.9232,76.7796,76.8604,67022.0
2016-05-11 15:50:00,85.67,85.7,85.52,85.6,93939.0,76.8514,76.8783,76.7168,76.7886,93939.0
2016-05-12 09:30:00,85.53,86.0,85.5,85.56,78484.0,76.7258,77.1474,76.6989,76.7527,78484.0
2016-05-12 09:40:00,85.55,85.55,84.15,84.51,131693.0,76.7437,76.7437,75.4879,75.8108,131693.0
2016-05-12 09:50:00,84.52,84.62,83.96,83.96,128736.0,75.8198,75.9095,75.3174,75.3174,128736.0
2016-05-12 10:00:00,83.95,84.03,83.67,83.77,83522.0,75.3084,75.3802,75.0573,75.147,83522.0
2016-05-12 10:10:00,83.77,84.1,83.77,83.99,103726.0,75.147,75.443,75.147,75.3443,103726.0
2016-05-12 10:20:00,83.93,84.0,83.74,83.95,48473.0,75.2905,75.3533,75.1201,75.3084,48473.0
2016-05-12 10:30:00,83.95,83.95,83.45,83.46,160350.0,75.3084,75.3084,74.8599,74.8689,160350.0
2016-05-12 10:40:00,83.45,83.46,82.83,82.88,163151.0,74.8599,74.8689,74.3037,74.3486,163151.0
2016-05-12 10:50:00,82.88,83.0,82.45,82.56,124046.0,74.3486,74.4562,73.9629,74.0615,124046.0
2016-05-12 11:00:00,82.56,82.84,82.18,82.22,109679.0,74.0615,74.3127,73.7206,73.7565,109679.0
2016-05-12 11:10:00,82.22,82.27,81.95,82.0,134185.0,73.7565,73.8014,73.5143,73.5592,134185.0
2016-05-12 11:20:00,81.99,82.57,81.99,82.55,145070.0,73.5502,74.0705,73.5502,74.0526,145070.0
2016-05-12 11:30:00,82.54,82.75,82.27,82.58,80104.0,74.0436,74.232,73.8014,74.0795,80104.0
2016-05-12 11:40:00,82.58,82.69,82.37,82.65,110145.0,74.0795,74.1781,73.8911,74.1423,110145.0
2016-05-12 11:50:00,82.61,82.7,82.42,82.54,108507.0,74.1064,74.1871,73.9359,74.0436,108507.0
2016-05-12 12:00:00,82.5,82.93,82.23,82.85,121983.0,74.0077,74.3934,73.7655,74.3217,121983.0
2016-05-12 12:10:00,82.81,82.89,82.68,82.82,54262.0,74.2858,74.3576,74.1692,74.2948,54262.0
2016-05-12 12:20:00,82.8,82.95,82.71,82.71,43439.0,74.2768,74.4114,74.1961,74.1961,43439.0
2016-05-12 12:30:00,82.73,82.75,82.42,82.51,86448.0,74.214,74.232,73.9359,74.0167,86448.0
2016-05-12 12:40:00,82.51,82.69,82.46,82.66,32628.0,74.0167,74.1781,73.9718,74.1512,32628.0
2016-05-12 12:50:00,82.64,82.73,82.56,82.63,29996.0,74.1333,74.214,74.0615,74.1243,29996.0
2016-05-12 13:00:00,82.64,82.72,82.51,82.51,31900.0,74.1333,74.2051,74.0167,74.0167,31900.0
2016-05-12 13:10:00,82.52,82.54,82.25,82.25,52455.0,74.0256,74.0436,73.7834,73.7834,52455.0
2016-05-12 13:20:00,82.23,82.42,82.17,82.41,81793.0,73.7655,73.9359,73.7117,73.927,81793.0
2016-05-12 13:30:00,82.42,82.63,82.35,82.63,88795.0,73.9359,74.1243,73.8731,74.1243,88795.0
2016-05-12 13:40:00,82.61,83.19,82.6,83.1,152614.0,74.1064,74.6267,74.0974,74.5459,152614.0
2016-05-12 13:50:00,83.12,83.32,83.0,83.32,162087.0,74.5639,74.7433,74.4562,74.7433,162087.0
2016-05-12 14:00:00,83.32,83.57,83.09,83.14,73476.0,74.7433,74.9676,74.537,74.5818,73476.0
2016-05-12 14:10:00,83.17,83.76,83.17,83.69,79445.0,74.6087,75.138,74.6087,75.0752,79445.0
2016-05-12 14:20:00,83.72,83.91,83.51,83.79,118894.0,75.1021,75.2726,74.9137,75.1649,118894.0
2016-05-12 14:30:00,83.75,83.85,83.64,83.75,65093.0,75.129,75.2187,75.0304,75.129,65093.0
2016-05-12 14:40:00,83.76,84.32,83.69,84.32,59698.0,75.138,75.6404,75.0752,75.6404,59698.0
2016-05-12 14:50:00,84.31,84.36,84.03,84.09,55984.0,75.6314,75.6762,75.3802,75.434,55984.0
2016-05-12 15:00:00,84.08,84.14,83.88,83.9,80473.0,75.4251,75.4789,75.2457,75.2636,80473.0
2016-05-12 15:10:00,83.9,84.01,83.73,83.8,51034.0,75.2636,75.3623,75.1111,75.1739,51034.0
2016-05-12 15:20:00,83.81,83.82,83.58,83.71,66100.0,75.1829,75.1918,74.9765,75.0932,66100.0
2016-05-12 15:30:00,83.71,83.75,83.48,83.53,122415.0,75.0932,75.129,74.8868,74.9317,122415.0
2016-05-12 15:40:00,83.54,83.64,83.33,83.38,103978.0,74.9406,75.0304,74.7523,74.7971,103978.0
2016-05-12 15:50:00,83.37,83.39,83.12,83.25,229672.0,74.7881,74.8061,74.5639,74.6805,229672.0
2016-05-13 09:30:00,83.59,84.73,83.55,84.34,210264.0,74.9855,76.0082,74.9496,75.6583,210264.0
2016-05-13 09:40:00,84.27,84.61,84.22,84.48,111542.0,75.5955,75.9005,75.5507,75.7839,111542.0
2016-05-13 09:50:00,84.48,84.56,83.78,84.12,61022.0,75.7839,75.8557,75.1559,75.4609,61022.0
2016-05-13 10:00:00,84.18,84.44,83.96,84.02,64578.0,75.5148,75.748,75.3174,75.3712,64578.0
2016-05-13 10:10:00,84.0,84.17,83.84,84.1,46201.0,75.3533,75.5058,75.2098,75.443,46201.0
2016-05-13 10:20:00,84.1,84.12,83.66,83.74,40784.0,75.443,75.4609,75.0483,75.1201,40784.0
2016-05-13 10:30:00,83.72,83.74,83.37,83.69,41185.0,75.1021,75.1201,74.7881,75.0752,41185.0
2016-05-13 10:40:00,83.71,84.0,83.68,83.89,36589.0,75.0932,75.3533,75.0662,75.2546,36589.0
2016-05-13 10:50:00,83.92,84.13,83.58,83.67,75164.0,75.2815,75.4699,74.9765,75.0573,75164.0
2016-05-13 11:00:00,83.67,84.1,83.64,83.97,59418.0,75.0573,75.443,75.0304,75.3264,59418.0
2016-05-13 11:10:00,84.0,84.06,83.86,83.94,49026.0,75.3533,75.4071,75.2277,75.2995,49026.0
2016-05-13 11:20:00,83.96,84.18,83.95,84.12,65481.0,75.3174,75.5148,75.3084,75.4609,65481.0
2016-05-13 11:30:00,84.15,84.19,83.91,83.94,25170.0,75.4879,75.5237,75.2726,75.2995,25170.0
2016-05-13 11:40:00,83.95,83.95,83.69,83.84,37215.0,75.3084,75.3084,75.0752,75.2098,37215.0
2016-05-13 11:50:00,83.82,84.16,83.68,83.99,40268.0,75.1918,75.4968,75.0662,75.3443,40268.0
2016-05-13 12:00:00,84.01,84.06,83.72,83.78,81220.0,75.3623,75.4071,75.1021,75.1559,81220.0
2016-05-13 12:10:00,83.78,83.83,83.68,83.79,25565.0,75.1559,75.2008,75.0662,75.1649,25565.0
2016-05-13 12:20:00,83.83,84.05,83.82,84.01,27955.0,75.2008,75.3982,75.1918,75.3623,27955.0
2016-05-13 12:30:00,84.02,84.04,83.74,83.77,28976.0,75.3712,75.3892,75.1201,75.147,28976.0
2016-05-13 12:40:00,83.77,83.79,83.54,83.59,28656.0,75.147,75.1649,74.9406,74.9855,28656.0
2016-05-13 12:50:00,83.6,83.81,83.48,83.56,26039.0,74.9945,75.1829,74.8868,74.9586,26039.0
2016-05-13 13:00:00,83.59,83.97,83.59,83.94,28100.0,74.9855,75.3264,74.9855,75.2995,28100.0
2016-05-13 13:10:00,83.92,84.15,83.89,84.1,32766.0,75.2815,75.4879,75.2546,75.443,32766.0
2016-05-13 13:20:00,84.1,84.17,83.86,83.92,44773.0,75.443,75.5058,75.2277,75.2815,44773.0
2016-05-13 13:30:00,83.9,83.92,83.66,83.66,22005.0,75.2636,75.2815,75.0483,75.0483,22005.0
2016-05-13 13:40:00,83.63,83.67,83.51,83.54,36630.0,75.0214,75.0573,74.9137,74.9406,36630.0
2016-05-13 13:50:00,83.53,83.53,83.11,83.14,81993.0,74.9317,74.9317,74.5549,74.5818,81993.0
2016-05-13 14:00:00,83.13,83.49,83.07,83.49,80710.0,74.5729,74.8958,74.519,74.8958,80710.0
2016-05-13 14:10:00,83.45,83.71,83.41,83.55,28430.0,74.8599,75.0932,74.824,74.9496,28430.0
2016-05-13 14:20:00,83.52,83.53,83.27,83.37,32243.0,74.9227,74.9317,74.6984,74.7881,32243.0
2016-05-13 14:30:00,83.36,83.46,83.18,83.25,48800.0,74.7792,74.8689,74.6177,74.6805,48800.0
2016-05-13 14:40:00,83.26,83.29,82.99,83.25,56457.0,74.6895,74.7164,74.4473,74.6805,56457.0
2016-05-13 14:50:00,83.26,83.3,83.09,83.15,39044.0,74.6895,74.7254,74.537,74.5908,39044.0
2016-05-13 15:00:00,83.15,83.38,83.1,83.25,33022.0,74.5908,74.7971,74.5459,74.6805,33022.0
2016-05-13 15:10:00,83.26,83.29,83.15,83.19,91396.0,74.6895,74.7164,74.5908,74.6267,91396.0
2016-05-13 15:20:00,83.19,83.32,83.18,83.28,42298.0,74.6267,74.7433,74.6177,74.7074,42298.0
2016-05-13 15:30:00,83.27,83.34,83.19,83.21,83964.0,74.6984,74.7612,74.6267,74.6446,83964.0
2016-05-13 15:40:00,83.22,83.38,83.1,83.2,80101.0,74.6536,74.7971,74.5459,74.6356,80101.0
2016-05-13 15:50:00,83.2,83.2,83.03,83.07,259019.0,74.6356,74.6356,74.4831,74.519,259019.0
2016-05-16 09:30:00,84.79,84.79,84.0,84.6,219133.0,76.062,76.062,75.3533,75.8915,219133.0
2016-05-16 09:40:00,84.62,85.49,84.6,85.0,185816.0,75.9095,76.6899,75.8915,76.2504,185816.0
2016-05-16 09:50:00,85.04,85.5,84.82,85.41,78494.0,76.2862,76.6989,76.0889,76.6182,78494.0
2016-05-16 10:00:00,85.43,85.48,84.75,84.83,80046.0,76.6361,76.681,76.0261,76.0979,80046.0
2016-05-16 10:10:00,84.8,84.94,84.66,84.85,65034.0,76.0709,76.1965,75.9454,76.1158,65034.0
2016-05-16 10:20:00,84.85,85.04,84.67,85.02,54900.0,76.1158,76.2862,75.9543,76.2683,54900.0
2016-05-16 10:30:00,85.03,85.21,85.03,85.14,45678.0,76.2773,76.4387,76.2773,76.376,45678.0
2016-05-16 10:40:00,85.11,85.22,85.03,85.17,35132.0,76.349,76.4477,76.2773,76.4029,35132.0
2016-05-16 10:50:00,85.18,85.5,85.18,85.5,57882.0,76.4118,76.6989,76.4118,76.6989,57882.0
2016-05-16 11:00:00,85.51,85.65,85.35,85.4,42799.0,76.7079,76.8335,76.5643,76.6092,42799.0
2016-05-16 11:10:00,85.41,85.43,85.15,85.18,34412.0,76.6182,76.6361,76.3849,76.4118,34412.0
2016-05-16 11:20:00,85.16,85.37,84.97,85.37,28930.0,76.3939,76.5823,76.2234,76.5823,28930.0
2016-05-16 11:30:00,85.37,85.63,85.35,85.35,51717.0,76.5823,76.8155,76.5643,76.5643,51717.0
2016-05-16 11:40:00,85.39,85.77,85.35,85.52,50146.0,76.6002,76.9411,76.5643,76.7168,50146.0
2016-05-16 11:50:00,85.52,85.67,85.5,85.64,26873.0,76.7168,76.8514,76.6989,76.8245,26873.0
2016-05-16 12:00:00,85.65,85.66,85.38,85.5,41275.0,76.8335,76.8424,76.5912,76.6989,41275.0
2016-05-16 12:10:00,85.5,85.56,85.4,85.49,45906.0,76.6989,76.7527,76.6092,76.6899,45906.0
2016-05-16 12:20:00,85.48,85.49,85.27,85.29,18013.0,76.681,76.6899,76.4926,76.5105,18013.0
2016-05-16 12:30:00,85.28,85.5,85.28,85.44,23604.0,76.5015,76.6989,76.5015,76.6451,23604.0
2016-05-16 12:40:00,85.45,85.55,85.42,85.49,23445.0,76.654,76.7437,76.6271,76.6899,23445.0
2016-05-16 12:50:00,85.47,85.72,85.47,85.52,35005.0,76.672,76.8962,76.672,76.7168,35005.0
2016-05-16 13:00:00,85.54,85.57,85.32,85.36,19451.0,76.7348,76.7617,76.5374,76.5733,19451.0
2016-05-16 13:10:00,85.38,85.45,85.36,85.4,21152.0,76.5912,76.654,76.5733,76.6092,21152.0
2016-05-16 13:20:00,85.42,85.47,85.34,85.35,25786.0,76.6271,76.672,76.5554,76.5643,25786.0
2016-05-16 13:30:00,85.37,85.37,85.19,85.22,45550.0,76.5823,76.5823,76.4208,76.4477,45550.0
2016-05-16 13:40:00,85.21,85.39,85.16,85.39,30541.0,76.4387,76.6002,76.3939,76.6002,30541.0
2016-05-16 13:50:00,85.4,85.47,85.32,85.32,30304.0,76.6092,76.672,76.5374,76.5374,30304.0
2016-05-16 14:00:00,85.33,85.6,85.33,85.43,54848.0,76.5464,76.7886,76.5464,76.6361,54848.0
2016-05-16 14:10:00,85.44,85.68,85.44,85.62,44905.0,76.6451,76.8604,76.6451,76.8065,44905.0
2016-05-16 14:20:00,85.61,85.7,85.54,85.67,29314.0,76.7976,76.8783,76.7348,76.8514,29314.0
2016-05-16 14:30:00,85.68,85.77,85.63,85.68,47908.0,76.8604,76.9411,76.8155,76.8604,47908.0
2016-05-16 14:40:00,85.68,85.92,85.66,85.82,58262.0,76.8604,77.0757,76.8424,76.986,58262.0
2016-05-16 14:50:00,85.83,85.94,85.82,85.88,42925.0,76.9949,77.0936,76.986,77.0398,42925.0
2016-05-16 15:00:00,85.86,85.93,85.83,85.86,34918.0,77.0218,77.0846,76.9949,77.0218,34918.0
2016-05-16 15:10:00,85.85,85.86,85.55,85.55,107919.0,77.0129,77.0218,76.7437,76.7437,107919.0
2016-05-16 15:20:00,85.55,85.61,85.39,85.44,49912.0,76.7437,76.7976,76.6002,76.6451,49912.0
2016-05-16 15:30:00,85.43,85.48,85.3,85.39,117684.0,76.6361,76.681,76.5195,76.6002,117684.0
2016-05-16 15:40:00,85.38,85.38,85.1,85.14,105852.0,76.5912,76.5912,76.3401,76.376,105852.0
2016-05-16 15:50:00,85.14,85.25,84.86,84.97,238909.0,76.376,76.4746,76.1248,76.2234,238909.0
2016-05-17 09:30:00,85.65,85.72,84.54,84.93,121256.0,76.8335,76.8962,75.8377,76.1876,121256.0
2016-05-17 09:40:00,84.95,85.0,84.28,84.82,115473.0,76.2055,76.2504,75.6045,76.0889,115473.0
2016-05-17 09:50:00,84.82,85.34,84.7,85.27,58546.0,76.0889,76.5554,75.9812,76.4926,58546.0
2016-05-17 10:00:00,85.27,85.31,84.88,84.91,50228.0,76.4926,76.5285,76.1427,76.1696,50228.0
2016-05-17 10:10:00,84.92,85.04,84.71,84.91,51090.0,76.1786,76.2862,75.9902,76.1696,51090.0
2016-05-17 10:20:00,84.94,85.29,84.92,85.16,45087.0,76.1965,76.5105,76.1786,76.3939,45087.0
2016-05-17 10:30:00,85.14,85.24,84.63,85.24,25155.0,76.376,76.4657,75.9184,76.4657,25155.0
2016-05-17 10:40:00,85.28,85.61,85.21,85.41,52270.0,76.5015,76.7976,76.4387,76.6182,52270.0
2016-05-17 10:50:00,85.4,85.67,85.2,85.6,41886.0,76.6092,76.8514,76.4298,76.7886,41886.0
2016-05-17 11:00:00,85.63,85.71,85.54,85.57,26601.0,76.8155,76.8873,76.7348,76.7617,26601.0
2016-05-17 11:10:00,85.59,85.91,85.54,85.77,61086.0,76.7796,77.0667,76.7348,76.9411,61086.0
2016-05-17 11:20:00,85.78,85.88,85.4,85.46,31510.0,76.9501,77.0398,76.6092,76.663,31510.0
2016-05-17 11:30:00,85.5,85.83,85.49,85.83,45066.0,76.6989,76.9949,76.6899,76.9949,45066.0
2016-05-17 11:40:00,85.84,85.92,85.71,85.81,35814.0,77.0039,77.0757,76.8873,76.977,35814.0
2016-05-17 11:50:00,85.81,85.86,85.76,85.77,27935.0,76.977,77.0218,76.9321,76.9411,27935.0
2016-05-17 12:00:00,85.76,85.8,85.62,85.65,20974.0,76.9321,76.968,76.8065,76.8335,20974.0
2016-05-17 12:10:00,85.66,85.7,85.4,85.44,28277.0,76.8424,76.8783,76.6092,76.6451,28277.0
2016-05-17 12:20:00,85.44,85.66,85.28,85.62,25174.0,76.6451,76.8424,76.5015,76.8065,25174.0
2016-05-17 12:30:00,85.62,85.76,85.53,85.67,19672.0,76.8065,76.9321,76.7258,76.8514,19672.0
2016-05-17 12:40:00,85.67,85.75,85.36,85.44,25858.0,76.8514,76.9232,76.5733,76.6451,25858.0
2016-05-17 12:50:00,85.43,85.55,85.37,85.43,30096.0,76.6361,76.7437,76.5823,76.6361,30096.0
2016-05-17 13:00:00,85.47,85.58,85.31,85.56,42160.0,76.672,76.7707,76.5285,76.7527,42160.0
2016-05-17 13:10:00,85.56,85.6,85.29,85.34,28420.0,76.7527,76.7886,76.5105,76.5554,28420.0
2016-05-17 13:20:00,85.36,85.41,85.21,85.3,20858.0,76.5733,76.6182,76.4387,76.5195,20858.0
2016-05-17 13:30:00,85.32,85.58,85.27,85.31,32028.0,76.5374,76.7707,76.4926,76.5285,32028.0
2016-05-17 13:40:00,85.28,85.39,85.24,85.34,25799.0,76.5015,76.6002,76.4657,76.5554,25799.0
2016-05-17 13:50:00,85.33,85.33,84.9,84.9,34486.0,76.5464,76.5464,76.1607,76.1607,34486.0
2016-05-17 14:00:00,84.9,85.07,84.84,84.84,45119.0,76.1607,76.3132,76.1068,76.1068,45119.0
2016-05-17 14:10:00,84.81,84.88,84.62,84.73,35992.0,76.0799,76.1427,75.9095,76.0082,35992.0
2016-05-17 14:20:00,84.72,84.74,84.49,84.56,67472.0,75.9992,76.0171,75.7929,75.8557,67472.0
2016-05-17 14:30:00,84.54,84.61,84.45,84.49,55278.0,75.8377,75.9005,75.757,75.7929,55278.0
2016-05-17 14:40:00,84.48,84.54,84.43,84.43,80047.0,75.7839,75.8377,75.739,75.739,80047.0
2016-05-17 14:50:00,84.41,84.53,84.34,84.5,65048.0,75.7211,75.8287,75.6583,75.8018,65048.0
2016-05-17 15:00:00,84.51,84.91,84.46,84.82,42486.0,75.8108,76.1696,75.7659,76.0889,42486.0
2016-05-17 15:10:00,84.8,84.82,84.64,84.7,32813.0,76.0709,76.0889,75.9274,75.9812,32813.0
2016-05-17 15:20:00,84.69,84.73,84.38,84.52,38139.0,75.9723,76.0082,75.6942,75.8198,38139.0
2016-05-17 15:30:00,84.54,84.85,84.51,84.81,43797.0,75.8377,76.1158,75.8108,76.0799,43797.0
2016-05-17 15:40:00,84.83,84.84,84.61,84.75,83031.0,76.0979,76.1068,75.9005,76.0261,83031.0
2016-05-17 15:50:00,84.77,84.81,84.66,84.75,138805.0,76.044,76.0799,75.9454,76.0261,138805.0
2016-05-18 09:30:00,84.96,85.71,84.56,85.2,81108.0,76.2145,76.8873,75.8557,76.4298,81108.0
2016-05-18 09:40:00,85.25,86.0,85.2,85.7,91455.0,76.4746,77.1474,76.4298,76.8783,91455.0
2016-05-18 09:50:00,85.7,86.45,85.57,86.4,89763.0,76.8783,77.5511,76.7617,77.5062,89763.0
2016-05-18 10:00:00,86.4,86.6,86.2,86.42,85794.0,77.5062,77.6857,77.3268,77.5242,85794.0
2016-05-18 10:10:00,86.49,87.23,86.49,87.01,111957.0,77.587,78.2508,77.587,78.0535,111957.0
2016-05-18 10:20:00,87.03,87.49,87.03,87.16,108684.0,78.0714,78.484,78.0714,78.188,108684.0
2016-05-18 10:30:00,87.13,87.17,86.73,86.77,103478.0,78.1611,78.197,77.8023,77.8382,103478.0
2016-05-18 10:40:00,86.73,87.31,86.67,87.31,52728.0,77.8023,78.3226,77.7485,78.3226,52728.0
2016-05-18 10:50:00,87.3,87.37,86.74,86.87,94992.0,78.3136,78.3764,77.8113,77.9279,94992.0
2016-05-18 11:00:00,86.88,87.09,86.76,86.96,53085.0,77.9368,78.1252,77.8292,78.0086,53085.0
2016-05-18 11:10:00,86.99,87.29,86.84,87.09,77821.0,78.0355,78.3046,77.901,78.1252,77821.0
2016-05-18 11:20:00,87.12,87.47,87.12,87.44,62775.0,78.1521,78.4661,78.1521,78.4392,62775.0
2016-05-18 11:30:00,87.47,87.48,87.18,87.22,67587.0,78.4661,78.4751,78.206,78.2418,67587.0
2016-05-18 11:40:00,87.22,87.33,87.18,87.32,63860.0,78.2418,78.3405,78.206,78.3315,63860.0
2016-05-18 11:50:00,87.34,87.52,87.32,87.46,118938.0,78.3495,78.511,78.3315,78.4571,118938.0
2016-05-18 12:00:00,87.48,87.48,87.21,87.25,130020.0,78.4751,78.4751,78.2329,78.2688,130020.0
2016-05-18 12:10:00,87.24,87.27,86.94,87.16,89625.0,78.2598,78.2867,77.9907,78.188,89625.0
2016-05-18 12:20:00,87.16,87.19,86.71,86.73,117862.0,78.188,78.2149,77.7843,77.8023,117862.0
2016-05-18 12:30:00,86.74,87.05,86.74,87.03,39488.0,77.8113,78.0893,77.8113,78.0714,39488.0
2016-05-18 12:40:00,87.02,87.08,86.95,86.97,44234.0,78.0624,78.1163,77.9996,78.0176,44234.0
2016-05-18 12:50:00,86.99,87.27,86.89,87.24,52061.0,78.0355,78.2867,77.9458,78.2598,52061.0
2016-05-18 13:00:00,87.24,87.36,87.04,87.16,56751.0,78.2598,78.3674,78.0804,78.188,56751.0
2016-05-18 13:10:00,87.2,87.28,87.05,87.18,34062.0,78.2239,78.2957,78.0893,78.206,34062.0
2016-05-18 13:20:00,87.15,87.44,87.15,87.39,25808.0,78.179,78.4392,78.179,78.3943,25808.0
2016-05-18 13:30:00,87.41,87.51,87.26,87.35,41048.0,78.4123,78.502,78.2777,78.3585,41048.0
2016-05-18 13:40:00,87.35,87.44,87.25,87.32,38685.0,78.3585,78.4392,78.2688,78.3315,38685.0
2016-05-18 13:50:00,87.32,87.47,87.11,87.11,41993.0,78.3315,78.4661,78.1432,78.1432,41993.0
2016-05-18 14:00:00,87.12,87.13,86.45,87.03,75823.0,78.1521,78.1611,77.5511,78.0714,75823.0
2016-05-18 14:10:00,87.03,87.09,86.73,87.09,81136.0,78.0714,78.1252,77.8023,78.1252,81136.0
2016-05-18 14:20:00,87.09,87.13,86.69,86.69,84120.0,78.1252,78.1611,77.7664,77.7664,84120.0
2016-05-18 14:30:00,86.66,86.95,86.25,86.82,89969.0,77.7395,77.9996,77.3717,77.883,89969.0
2016-05-18 14:40:00,86.85,87.11,86.77,86.99,42903.0,77.9099,78.1432,77.8382,78.0355,42903.0
2016-05-18 14:50:00,87.04,87.27,86.98,87.13,55488.0,78.0804,78.2867,78.0265,78.1611,55488.0
2016-05-18 15:00:00,87.14,87.34,87.01,87.02,77109.0,78.1701,78.3495,78.0535,78.0624,77109.0
2016-05-18 15:10:00,87.02,87.04,86.8,86.99,124627.0,78.0624,78.0804,77.8651,78.0355,124627.0
2016-05-18 15:20:00,87.01,87.02,86.61,86.62,89079.0,78.0535,78.0624,77.6946,77.7036,89079.0
2016-05-18 15:30:00,86.63,86.84,86.56,86.6,87237.0,77.7126,77.901,77.6498,77.6857,87237.0
2016-05-18 15:40:00,86.63,86.95,86.59,86.9,124323.0,77.7126,77.9996,77.6767,77.9548,124323.0
2016-05-18 15:50:00,86.91,87.06,86.82,87.03,252726.0,77.9638,78.0983,77.883,78.0714,252726.0
2016-05-19 09:30:00,87.02,87.6,86.59,87.51,87272.0,78.0624,78.5827,77.6767,78.502,87272.0
2016-05-19 09:40:00,87.52,87.85,87.46,87.59,108926.0,78.511,78.807,78.4571,78.5738,108926.0
2016-05-19 09:50:00,87.61,87.66,86.39,86.53,68719.0,78.5917,78.6365,77.4973,77.6229,68719.0
2016-05-19 10:00:00,86.47,86.82,86.31,86.48,46853.0,77.569,77.883,77.4255,77.578,46853.0
2016-05-19 10:10:00,86.51,86.75,86.18,86.33,35849.0,77.6049,77.8202,77.3089,77.4435,35849.0
2016-05-19 10:20:00,86.31,86.58,86.14,86.46,53814.0,77.4255,77.6677,77.273,77.5601,53814.0
2016-05-19 10:30:00,86.46,86.84,86.36,86.45,41126.0,77.5601,77.901,77.4704,77.5511,41126.0
2016-05-19 10:40:00,86.43,86.83,86.35,86.55,38859.0,77.5332,77.892,77.4614,77.6408,38859.0
2016-05-19 10:50:00,86.52,86.56,85.98,86.14,58332.0,77.6139,77.6498,77.1295,77.273,58332.0
2016-05-19 11:00:00,86.2,86.32,86.04,86.06,38945.0,77.3268,77.4345,77.1833,77.2012,38945.0
2016-05-19 11:10:00,86.03,86.52,86.0,86.34,42049.0,77.1743,77.6139,77.1474,77.4524,42049.0
2016-05-19 11:20:00,86.33,86.52,86.19,86.21,63801.0,77.4435,77.6139,77.3179,77.3358,63801.0
2016-05-19 11:30:00,86.2,86.22,85.8,85.95,39833.0,77.3268,77.3448,76.968,77.1026,39833.0
2016-05-19 11:40:00,85.95,86.03,85.54,85.64,45669.0,77.1026,77.1743,76.7348,76.8245,45669.0
2016-05-19 11:50:00,85.68,86.05,85.67,85.95,32366.0,76.8604,77.1923,76.8514,77.1026,32366.0
2016-05-19 12:00:00,85.97,86.05,85.89,85.98,23218.0,77.1205,77.1923,77.0487,77.1295,23218.0
2016-05-19 12:10:00,86.0,86.32,85.95,86.32,46555.0,77.1474,77.4345,77.1026,77.4345,46555.0
2016-05-19 12:20:00,86.33,86.38,85.75,85.84,58422.0,77.4435,77.4883,76.9232,77.0039,58422.0
2016-05-19 12:30:00,85.81,86.01,85.81,86.0,14656.0,76.977,77.1564,76.977,77.1474,14656.0
2016-05-19 12:40:00,86.04,86.04,85.82,85.87,16150.0,77.1833,77.1833,76.986,77.0308,16150.0
2016-05-19 12:50:00,85.87,85.89,85.72,85.76,11628.0,77.0308,77.0487,76.8962,76.9321,11628.0
2016-05-19 13:00:00,85.78,85.87,85.65,85.78,21422.0,76.9501,77.0308,76.8335,76.9501,21422.0
2016-05-19 13:10:00,85.77,85.98,85.69,85.98,20914.0,76.9411,77.1295,76.8693,77.1295,20914.0
2016-05-19 13:20:00,85.98,86.01,85.78,85.82,21942.0,77.1295,77.1564,76.9501,76.986,21942.0
2016-05-19 13:30:00,85.82,86.2,85.79,86.2,25846.0,76.986,77.3268,76.959,77.3268,25846.0
2016-05-19 13:40:00,86.18,86.29,86.09,86.11,18990.0,77.3089,77.4076,77.2282,77.2461,18990.0
2016-05-19 13:50:00,86.11,86.16,85.99,86.03,33717.0,77.2461,77.291,77.1385,77.1743,33717.0
2016-05-19 14:00:00,86.05,86.34,86.04,86.28,26388.0,77.1923,77.4524,77.1833,77.3986,26388.0
2016-05-19 14:10:00,86.29,86.38,86.08,86.12,56226.0,77.4076,77.4883,77.2192,77.2551,56226.0
2016-05-19 14:20:00,86.11,86.33,86.07,86.28,18725.0,77.2461,77.4435,77.2102,77.3986,18725.0
2016-05-19 14:30:00,86.34,86.34,86.01,86.07,12493.0,77.4524,77.4524,77.1564,77.2102,12493.0
2016-05-19 14:40:00,86.08,86.12,85.98,86.07,13137.0,77.2192,77.2551,77.1295,77.2102,13137.0
2016-05-19 14:50:00,86.08,86.09,86.0,86.03,10706.0,77.2192,77.2282,77.1474,77.1743,10706.0
2016-05-19 15:00:00,86.0,86.49,86.0,86.39,23982.0,77.1474,77.587,77.1474,77.4973,23982.0
2016-05-19 15:10:00,86.41,86.56,86.34,86.53,19494.0,77.5152,77.6498,77.4524,77.6229,19494.0
2016-05-19 15:20:00,86.55,86.67,86.48,86.5,22938.0,77.6408,77.7485,77.578,77.596,22938.0
2016-05-19 15:30:00,86.51,86.65,86.46,86.65,30835.0,77.6049,77.7305,77.5601,77.7305,30835.0
2016-05-19 15:40:00,86.67,86.68,86.39,86.51,65924.0,77.7485,77.7574,77.4973,77.6049,65924.0
2016-05-19 15:50:00,86.51,86.57,86.37,86.43,139492.0,77.6049,77.6588,77.4793,77.5332,139492.0
2016-05-20 09:30:00,87.5,88.5,87.0,88.16,251695.0,78.493,79.3901,78.0445,79.0851,251695.0
2016-05-20 09:40:00,88.16,88.6,88.08,88.3,247786.0,79.0851,79.4798,79.0133,79.2107,247786.0
2016-05-20 09:50:00,88.32,88.8,88.3,88.75,191069.0,79.2286,79.6592,79.2107,79.6143,191069.0
2016-05-20 10:00:00,88.71,88.74,88.37,88.4,119648.0,79.5785,79.6054,79.2735,79.3004,119648.0
2016-05-20 10:10:00,88.41,88.59,88.34,88.54,98623.0,79.3093,79.4708,79.2466,79.426,98623.0
2016-05-20 10:20:00,88.56,88.59,87.92,88.04,123091.0,79.4439,79.4708,78.8698,78.9774,123091.0
2016-05-20 10:30:00,88.04,88.13,87.94,87.96,76641.0,78.9774,79.0582,78.8877,78.9057,76641.0
2016-05-20 10:40:00,87.97,88.23,87.96,88.21,84231.0,78.9146,79.1479,78.9057,79.1299,84231.0
2016-05-20 10:50:00,88.2,88.26,87.69,87.73,108353.0,79.121,79.1748,78.6635,78.6993,108353.0
2016-05-20 11:00:00,87.71,88.28,87.71,88.04,60610.0,78.6814,79.1927,78.6814,78.9774,60610.0
2016-05-20 11:10:00,88.06,88.16,88.0,88.15,93072.0,78.9954,79.0851,78.9416,79.0761,93072.0
2016-05-20 11:20:00,88.15,88.21,88.02,88.02,64626.0,79.0761,79.1299,78.9595,78.9595,64626.0
2016-05-20 11:30:00,88.03,88.33,88.0,88.21,121990.0,78.9685,79.2376,78.9416,79.1299,121990.0
2016-05-20 11:40:00,88.2,88.3,88.15,88.22,59419.0,79.121,79.2107,79.0761,79.1389,59419.0
2016-05-20 11:50:00,88.22,88.5,88.15,88.46,47345.0,79.1389,79.3901,79.0761,79.3542,47345.0
2016-05-20 12:00:00,88.45,88.46,88.22,88.24,47558.0,79.3452,79.3542,79.1389,79.1568,47558.0
2016-05-20 12:10:00,88.24,88.38,88.19,88.38,144439.0,79.1568,79.2824,79.112,79.2824,144439.0
2016-05-20 12:20:00,88.4,88.64,88.4,88.59,125482.0,79.3004,79.5157,79.3004,79.4708,125482.0
2016-05-20 12:30:00,88.57,88.6,88.49,88.49,34623.0,79.4529,79.4798,79.3811,79.3811,34623.0
2016-05-20 12:40:00,88.48,88.67,88.47,88.65,28226.0,79.3721,79.5426,79.3632,79.5246,28226.0
2016-05-20 12:50:00,88.67,88.71,88.51,88.51,38154.0,79.5426,79.5785,79.3991,79.3991,38154.0
2016-05-20 13:00:00,88.52,88.62,88.35,88.39,35689.0,79.408,79.4977,79.2555,79.2914,35689.0
2016-05-20 13:10:00,88.4,88.55,88.36,88.55,34448.0,79.3004,79.4349,79.2645,79.4349,34448.0
2016-05-20 13:20:00,88.56,88.61,88.43,88.44,36516.0,79.4439,79.4888,79.3273,79.3363,36516.0
2016-05-20 13:30:00,88.44,88.45,88.2,88.24,31074.0,79.3363,79.3452,79.121,79.1568,31074.0
2016-05-20 13:40:00,88.22,88.29,88.14,88.19,79608.0,79.1389,79.2017,79.0671,79.112,79608.0
2016-05-20 13:50:00,88.18,88.45,88.13,88.45,30718.0,79.103,79.3452,79.0582,79.3452,30718.0
2016-05-20 14:00:00,88.42,88.54,88.34,88.45,43288.0,79.3183,79.426,79.2466,79.3452,43288.0
2016-05-20 14:10:00,88.47,88.65,88.47,88.59,32694.0,79.3632,79.5246,79.3632,79.4708,32694.0
2016-05-20 14:20:00,88.57,88.81,88.55,88.77,52544.0,79.4529,79.6682,79.4349,79.6323,52544.0
2016-05-20 14:30:00,88.8,88.81,88.39,88.42,109264.0,79.6592,79.6682,79.2914,79.3183,109264.0
2016-05-20 14:40:00,88.4,88.53,88.34,88.4,49915.0,79.3004,79.417,79.2466,79.3004,49915.0
2016-05-20 14:50:00,88.38,88.61,88.27,88.29,40637.0,79.2824,79.4888,79.1838,79.2017,40637.0
2016-05-20 15:00:00,88.3,88.4,88.14,88.25,57672.0,79.2107,79.3004,79.0671,79.1658,57672.0
2016-05-20 15:10:00,88.25,88.42,88.17,88.17,84197.0,79.1658,79.3183,79.0941,79.0941,84197.0
2016-05-20 15:20:00,88.18,88.18,88.03,88.14,126184.0,79.103,79.103,78.9685,79.0671,126184.0
2016-05-20 15:30:00,88.13,88.26,88.11,88.18,85618.0,79.0582,79.1748,79.0402,79.103,85618.0
2016-05-20 15:40:00,88.17,88.33,88.14,88.27,200107.0,79.0941,79.2376,79.0671,79.1838,200107.0
2016-05-20 15:50:00,88.27,88.41,88.15,88.39,353079.0,79.1838,79.3093,79.0761,79.2914,353079.0
2016-05-23 09:30:00,89.51,90.0,89.21,89.5,216705.0,80.2961,80.7357,80.027,80.2871,216705.0
2016-05-23 09:40:00,89.56,89.99,89.43,89.99,69741.0,80.341,80.7267,80.2244,80.7267,69741.0
2016-05-23 09:50:00,89.95,90.0,89.61,89.82,67287.0,80.6908,80.7357,80.3858,80.5742,67287.0
2016-05-23 10:00:00,89.82,90.25,89.81,90.15,178883.0,80.5742,80.9599,80.5652,80.8702,178883.0
2016-05-23 10:10:00,90.17,90.27,89.67,90.01,134856.0,80.8882,80.9779,80.4396,80.7446,134856.0
2016-05-23 10:20:00,90.07,90.37,89.78,90.08,81690.0,80.7985,81.0676,80.5383,80.8074,81690.0
2016-05-23 10:30:00,90.06,90.17,89.94,90.1,54511.0,80.7895,80.8882,80.6819,80.8254,54511.0
2016-05-23 10:40:00,90.08,90.08,89.75,89.87,53674.0,80.8074,80.8074,80.5114,80.6191,53674.0
2016-05-23 10:50:00,89.89,89.96,89.76,89.81,44728.0,80.637,80.6998,80.5204,80.5652,44728.0
2016-05-23 11:00:00,89.81,90.0,89.79,89.98,21294.0,80.5652,80.7357,80.5473,80.7177,21294.0
2016-05-23 11:10:00,89.97,90.0,89.67,89.69,37496.0,80.7088,80.7357,80.4396,80.4576,37496.0
2016-05-23 11:20:00,89.68,89.9,89.65,89.82,61578.0,80.4486,80.646,80.4217,80.5742,61578.0
2016-05-23 11:30:00,89.82,89.83,89.46,89.6,44611.0,80.5742,80.5832,80.2513,80.3769,44611.0
2016-05-23 11:40:00,89.62,89.77,89.57,89.74,24606.0,80.3948,80.5294,80.3499,80.5024,24606.0
2016-05-23 11:50:00,89.73,89.74,89.6,89.7,22426.0,80.4935,80.5024,80.3769,80.4666,22426.0
2016-05-23 12:00:00,89.7,89.78,89.65,89.67,35022.0,80.4666,80.5383,80.4217,80.4396,35022.0
2016-05-23 12:10:00,89.65,89.69,89.55,89.66,22736.0,80.4217,80.4576,80.332,80.4307,22736.0
2016-05-23 12:20:00,89.66,89.72,89.58,89.7,22963.0,80.4307,80.4845,80.3589,80.4666,22963.0
2016-05-23 12:30:00,89.69,89.72,89.65,89.68,21950.0,80.4576,80.4845,80.4217,80.4486,21950.0
2016-05-23 12:40:00,89.68,89.8,89.64,89.8,30537.0,80.4486,80.5563,80.4127,80.5563,30537.0
2016-05-23 12:50:00,89.8,89.81,89.67,89.68,23818.0,80.5563,80.5652,80.4396,80.4486,23818.0
2016-05-23 13:00:00,89.68,89.73,89.58,89.59,29005.0,80.4486,80.4935,80.3589,80.3679,29005.0
2016-05-23 13:10:00,89.61,89.7,89.56,89.59,16620.0,80.3858,80.4666,80.341,80.3679,16620.0
2016-05-23 13:20:00,89.58,89.59,89.35,89.36,32855.0,80.3589,80.3679,80.1526,80.1616,32855.0
2016-05-23 13:30:00,89.38,89.4,89.15,89.21,42606.0,80.1795,80.1974,79.9732,80.027,42606.0
2016-05-23 13:40:00,89.22,89.35,89.21,89.32,20178.0,80.036,80.1526,80.027,80.1257,20178.0
2016-05-23 13:50:00,89.31,89.59,89.28,89.43,25835.0,80.1167,80.3679,80.0898,80.2244,25835.0
2016-05-23 14:00:00,89.42,89.52,89.33,89.36,27126.0,80.2154,80.3051,80.1346,80.1616,27126.0
2016-05-23 14:10:00,89.37,89.57,89.36,89.48,22882.0,80.1705,80.3499,80.1616,80.2692,22882.0
2016-05-23 14:20:00,89.5,89.62,89.36,89.61,32711.0,80.2871,80.3948,80.1616,80.3858,32711.0
2016-05-23 14:30:00,89.58,89.64,89.42,89.45,23418.0,80.3589,80.4127,80.2154,80.2423,23418.0
2016-05-23 14:40:00,89.43,89.45,89.24,89.29,21661.0,80.2244,80.2423,80.0539,80.0988,21661.0
2016-05-23 14:50:00,89.32,89.4,89.08,89.11,28160.0,80.1257,80.1974,79.9104,79.9373,28160.0
2016-05-23 15:00:00,89.11,89.24,89.04,89.1,30375.0,79.9373,80.0539,79.8745,79.9283,30375.0
2016-05-23 15:10:00,89.1,89.11,88.88,88.9,37543.0,79.9283,79.9373,79.731,79.7489,37543.0
2016-05-23 15:20:00,88.89,89.02,88.85,88.96,31416.0,79.7399,79.8566,79.7041,79.8027,31416.0
2016-05-23 15:30:00,88.95,89.05,88.85,88.95,45713.0,79.7938,79.8835,79.7041,79.7938,45713.0
2016-05-23 15:40:00,88.94,88.97,88.82,88.92,52491.0,79.7848,79.8117,79.6771,79.7668,52491.0
2016-05-23 15:50:00,88.93,89.03,88.86,88.96,277317.0,79.7758,79.8655,79.713,79.8027,277317.0
2016-05-24 09:30:00,90.35,90.35,89.25,89.95,198312.0,81.0496,81.0496,80.0629,80.6908,198312.0
2016-05-24 09:40:00,89.99,90.2,89.82,89.97,203076.0,80.7267,80.9151,80.5742,80.7088,203076.0
2016-05-24 09:50:00,89.98,90.77,89.95,90.48,176794.0,80.7177,81.4264,80.6908,81.1663,176794.0
2016-05-24 10:00:00,90.49,91.1,90.41,90.98,127868.0,81.1752,81.7224,81.1035,81.6148,127868.0
2016-05-24 10:10:00,90.96,91.4,90.82,91.18,174723.0,81.5969,81.9916,81.4713,81.7942,174723.0
2016-05-24 10:20:00,91.2,91.31,91.01,91.12,145465.0,81.8122,81.9108,81.6417,81.7404,145465.0
2016-05-24 10:30:00,91.17,91.68,91.14,91.65,164844.0,81.7852,82.2427,81.7583,82.2158,164844.0
2016-05-24 10:40:00,91.64,91.73,91.33,91.37,166819.0,82.2069,82.2876,81.9288,81.9647,166819.0
2016-05-24 10:50:00,91.38,91.7,91.33,91.43,81379.0,81.9736,82.2607,81.9288,82.0185,81379.0
2016-05-24 11:00:00,91.42,91.84,91.41,91.74,96913.0,82.0095,82.3863,82.0005,82.2966,96913.0
2016-05-24 11:10:00,91.73,91.73,91.33,91.52,116050.0,82.2876,82.2876,81.9288,82.0992,116050.0
2016-05-24 11:20:00,91.51,91.51,91.23,91.23,92189.0,82.0902,82.0902,81.8391,81.8391,92189.0
2016-05-24 11:30:00,91.25,91.3,91.01,91.09,82560.0,81.857,81.9019,81.6417,81.7135,82560.0
2016-05-24 11:40:00,91.1,91.25,90.95,91.19,68824.0,81.7224,81.857,81.5879,81.8032,68824.0
2016-05-24 11:50:00,91.22,91.35,91.16,91.35,77974.0,81.8301,81.9467,81.7763,81.9467,77974.0
2016-05-24 12:00:00,91.35,91.42,91.19,91.4,74608.0,81.9467,82.0095,81.8032,81.9916,74608.0
2016-05-24 12:10:00,91.43,91.44,91.1,91.13,94050.0,82.0185,82.0274,81.7224,81.7494,94050.0
2016-05-24 12:20:00,91.1,91.29,91.1,91.28,57709.0,81.7224,81.8929,81.7224,81.8839,57709.0
2016-05-24 12:30:00,91.27,91.34,91.2,91.34,60644.0,81.8749,81.9377,81.8122,81.9377,60644.0
2016-05-24 12:40:00,91.34,91.36,91.18,91.36,38648.0,81.9377,81.9557,81.7942,81.9557,38648.0
2016-05-24 12:50:00,91.37,91.51,91.32,91.45,56123.0,81.9647,82.0902,81.9198,82.0364,56123.0
2016-05-24 13:00:00,91.46,91.56,91.41,91.53,40213.0,82.0454,82.1351,82.0005,82.1082,40213.0
2016-05-24 13:10:00,91.54,91.61,91.41,91.43,51743.0,82.1172,82.1799,82.0005,82.0185,51743.0
2016-05-24 13:20:00,91.41,91.54,91.39,91.45,59646.0,82.0005,82.1172,81.9826,82.0364,59646.0
2016-05-24 13:30:00,91.44,91.49,91.3,91.49,47939.0,82.0274,82.0723,81.9019,82.0723,47939.0
2016-05-24 13:40:00,91.48,91.62,91.41,91.59,65645.0,82.0633,82.1889,82.0005,82.162,65645.0
2016-05-24 13:50:00,91.58,91.7,91.54,91.64,51323.0,82.153,82.2607,82.1172,82.2069,51323.0
2016-05-24 14:00:00,91.63,91.72,91.52,91.57,62273.0,82.1979,82.2786,82.0992,82.1441,62273.0
2016-05-24 14:10:00,91.57,91.9,91.57,91.84,58243.0,82.1441,82.4401,82.1441,82.3863,58243.0
2016-05-24 14:20:00,91.84,91.85,91.6,91.7,64514.0,82.3863,82.3952,82.171,82.2607,64514.0
2016-05-24 14:30:00,91.71,91.84,91.63,91.75,75987.0,82.2697,82.3863,82.1979,82.3055,75987.0
2016-05-24 14:40:00,91.76,91.84,91.67,91.75,59669.0,82.3145,82.3863,82.2338,82.3055,59669.0
2016-05-24 14:50:00,91.76,91.85,91.62,91.71,63857.0,82.3145,82.3952,82.1889,82.2697,63857.0
2016-05-24 15:00:00,91.7,91.71,91.51,91.52,92464.0,82.2607,82.2697,82.0902,82.0992,92464.0
2016-05-24 15:10:00,91.52,91.88,91.5,91.88,108444.0,82.0992,82.4222,82.0813,82.4222,108444.0
2016-05-24 15:20:00,91.88,91.91,91.7,91.78,100953.0,82.4222,82.4491,82.2607,82.3324,100953.0
2016-05-24 15:30:00,91.79,91.85,91.57,91.65,241883.0,82.3414,82.3952,82.1441,82.2158,241883.0
2016-05-24 15:40:00,91.66,91.7,91.5,91.53,187716.0,82.2248,82.2607,82.0813,82.1082,187716.0
2016-05-24 15:50:00,91.53,91.74,91.43,91.55,594125.0,82.1082,82.2966,82.0185,82.1261,594125.0
2016-05-25 09:30:00,92.2,92.8,92.11,92.28,239169.0,82.7092,83.2475,82.6285,82.781,239169.0
2016-05-25 09:40:00,92.37,92.37,91.0,91.54,151965.0,82.8617,82.8617,81.6327,82.1172,151965.0
2016-05-25 09:50:00,91.58,92.05,91.5,91.94,86626.0,82.153,82.5747,82.0813,82.476,86626.0
2016-05-25 10:00:00,91.86,92.02,91.77,91.78,61080.0,82.4042,82.5477,82.3235,82.3324,61080.0
2016-05-25 10:10:00,91.82,92.09,91.62,91.93,56155.0,82.3683,82.6105,82.1889,82.467,56155.0
2016-05-25 10:20:00,91.9,92.02,91.81,91.92,40082.0,82.4401,82.5477,82.3594,82.458,40082.0
2016-05-25 10:30:00,91.89,92.02,91.5,91.56,71339.0,82.4311,82.5477,82.0813,82.1351,71339.0
2016-05-25 10:40:00,91.61,91.94,91.58,91.62,49425.0,82.1799,82.476,82.153,82.1889,49425.0
2016-05-25 10:50:00,91.63,91.63,91.35,91.38,53287.0,82.1979,82.1979,81.9467,81.9736,53287.0
2016-05-25 11:00:00,91.38,91.58,91.34,91.44,53334.0,81.9736,82.153,81.9377,82.0274,53334.0
2016-05-25 11:10:00,91.41,91.59,91.25,91.52,57339.0,82.0005,82.162,81.857,82.0992,57339.0
2016-05-25 11:20:00,91.52,91.55,91.27,91.39,40846.0,82.0992,82.1261,81.8749,81.9826,40846.0
2016-05-25 11:30:00,91.42,91.53,91.34,91.53,23712.0,82.0095,82.1082,81.9377,82.1082,23712.0
2016-05-25 11:40:00,91.53,91.74,91.45,91.74,32513.0,82.1082,82.2966,82.0364,82.2966,32513.0
2016-05-25 11:50:00,91.76,92.11,91.7,92.09,51051.0,82.3145,82.6285,82.2607,82.6105,51051.0
2016-05-25 12:00:00,92.09,92.15,91.96,92.08,42012.0,82.6105,82.6644,82.4939,82.6016,42012.0
2016-05-25 12:10:00,92.09,92.18,91.98,91.98,35172.0,82.6105,82.6913,82.5119,82.5119,35172.0
2016-05-25 12:20:00,91.95,91.96,91.7,91.73,44696.0,82.485,82.4939,82.2607,82.2876,44696.0
2016-05-25 12:30:00,91.72,91.79,91.55,91.63,25061.0,82.2786,82.3414,82.1261,82.1979,25061.0
2016-05-25 12:40:00,91.63,91.75,91.56,91.63,16133.0,82.1979,82.3055,82.1351,82.1979,16133.0
2016-05-25 12:50:00,91.61,91.82,91.6,91.79,17252.0,82.1799,82.3683,82.171,82.3414,17252.0
2016-05-25 13:00:00,91.83,92.11,91.8,91.87,57965.0,82.3773,82.6285,82.3504,82.4132,57965.0
2016-05-25 13:10:00,91.85,91.93,91.76,91.87,26600.0,82.3952,82.467,82.3145,82.4132,26600.0
2016-05-25 13:20:00,91.86,92.01,91.83,91.87,47281.0,82.4042,82.5388,82.3773,82.4132,47281.0
2016-05-25 13:30:00,91.86,92.09,91.85,91.97,20764.0,82.4042,82.6105,82.3952,82.5029,20764.0
2016-05-25 13:40:00,92.02,92.04,91.71,91.78,33308.0,82.5477,82.5657,82.2697,82.3324,33308.0
2016-05-25 13:50:00,91.82,91.93,91.76,91.85,29603.0,82.3683,82.467,82.3145,82.3952,29603.0
2016-05-25 14:00:00,91.87,92.02,91.87,92.02,36396.0,82.4132,82.5477,82.4132,82.5477,36396.0
2016-05-25 14:10:00,92.01,92.1,91.92,92.04,45945.0,82.5388,82.6195,82.458,82.5657,45945.0
2016-05-25 14:20:00,92.06,92.07,91.91,92.0,26810.0,82.5836,82.5926,82.4491,82.5298,26810.0
2016-05-25 14:30:00,92.0,92.03,91.81,91.85,46534.0,82.5298,82.5567,82.3594,82.3952,46534.0
2016-05-25 14:40:00,91.84,91.86,91.59,91.59,74205.0,82.3863,82.4042,82.162,82.162,74205.0
2016-05-25 14:50:00,91.56,91.67,91.51,91.57,92733.0,82.1351,82.2338,82.0902,82.1441,92733.0
2016-05-25 15:00:00,91.59,91.77,91.51,91.69,53357.0,82.162,82.3235,82.0902,82.2517,53357.0
2016-05-25 15:10:00,91.7,91.98,91.67,91.95,49875.0,82.2607,82.5119,82.2338,82.485,49875.0
2016-05-25 15:20:00,91.93,92.1,91.88,92.1,72678.0,82.467,82.6195,82.4222,82.6195,72678.0
2016-05-25 15:30:00,92.1,92.1,91.89,91.89,103995.0,82.6195,82.6195,82.4311,82.4311,103995.0
2016-05-25 15:40:00,91.91,92.07,91.83,92.04,115886.0,82.4491,82.5926,82.3773,82.5657,115886.0
2016-05-25 15:50:00,92.04,92.06,91.88,91.95,229432.0,82.5657,82.5836,82.4222,82.485,229432.0
2016-05-26 09:30:00,91.49,92.48,91.49,92.32,103215.0,82.0723,82.9604,82.0723,82.8169,103215.0
2016-05-26 09:40:00,92.24,92.48,91.87,92.08,82846.0,82.7451,82.9604,82.4132,82.6016,82846.0
2016-05-26 09:50:00,92.12,92.16,91.1,91.37,77272.0,82.6375,82.6733,81.7224,81.9647,77272.0
2016-05-26 10:00:00,91.38,91.84,91.35,91.45,47430.0,81.9736,82.3863,81.9467,82.0364,47430.0
2016-05-26 10:10:00,91.47,92.02,91.47,91.98,65251.0,82.0544,82.5477,82.0544,82.5119,65251.0
2016-05-26 10:20:00,92.03,92.07,91.76,91.98,27389.0,82.5567,82.5926,82.3145,82.5119,27389.0
2016-05-26 10:30:00,92.0,92.37,91.96,92.18,43711.0,82.5298,82.8617,82.4939,82.6913,43711.0
2016-05-26 10:40:00,92.21,92.33,91.95,91.98,39258.0,82.7182,82.8258,82.485,82.5119,39258.0
2016-05-26 10:50:00,91.95,92.06,91.36,91.39,60382.0,82.485,82.5836,81.9557,81.9826,60382.0
2016-05-26 11:00:00,91.38,91.62,91.34,91.62,35842.0,81.9736,82.1889,81.9377,82.1889,35842.0
2016-05-26 11:10:00,91.62,91.67,91.45,91.54,28019.0,82.1889,82.2338,82.0364,82.1172,28019.0
2016-05-26 11:20:00,91.52,91.59,91.25,91.57,41725.0,82.0992,82.162,81.857,82.1441,41725.0
2016-05-26 11:30:00,91.59,91.61,91.32,91.51,33206.0,82.162,82.1799,81.9198,82.0902,33206.0
2016-05-26 11:40:00,91.51,91.66,91.4,91.58,28326.0,82.0902,82.2248,81.9916,82.153,28326.0
2016-05-26 11:50:00,91.59,91.84,91.55,91.79,15427.0,82.162,82.3863,82.1261,82.3414,15427.0
2016-05-26 12:00:00,91.78,91.85,91.67,91.7,18894.0,82.3324,82.3952,82.2338,82.2607,18894.0
2016-05-26 12:10:00,91.71,91.75,91.5,91.5,20151.0,82.2697,82.3055,82.0813,82.0813,20151.0
2016-05-26 12:20:00,91.48,91.84,91.47,91.75,15764.0,82.0633,82.3863,82.0544,82.3055,15764.0
2016-05-26 12:30:00,91.73,91.87,91.63,91.67,25723.0,82.2876,82.4132,82.1979,82.2338,25723.0
2016-05-26 12:40:00,91.71,91.77,91.54,91.59,30057.0,82.2697,82.3235,82.1172,82.162,30057.0
2016-05-26 12:50:00,91.59,91.59,91.18,91.21,82982.0,82.162,82.162,81.7942,81.8211,82982.0
2016-05-26 13:00:00,91.22,91.36,91.11,91.12,61732.0,81.8301,81.9557,81.7314,81.7404,61732.0
2016-05-26 13:10:00,91.13,91.3,91.01,91.23,66307.0,81.7494,81.9019,81.6417,81.8391,66307.0
2016-05-26 13:20:00,91.21,91.23,90.94,90.99,62680.0,81.8211,81.8391,81.5789,81.6238,62680.0
2016-05-26 13:30:00,90.99,91.24,90.98,91.23,46700.0,81.6238,81.848,81.6148,81.8391,46700.0
2016-05-26 13:40:00,91.24,91.36,91.18,91.33,24847.0,81.848,81.9557,81.7942,81.9288,24847.0
2016-05-26 13:50:00,91.34,91.35,91.18,91.22,37836.0,81.9377,81.9467,81.7942,81.8301,37836.0
2016-05-26 14:00:00,91.23,91.24,91.0,91.04,75664.0,81.8391,81.848,81.6327,81.6686,75664.0
2016-05-26 14:10:00,91.04,91.17,90.97,91.1,117754.0,81.6686,81.7852,81.6058,81.7224,117754.0
2016-05-26 14:20:00,91.1,91.25,91.1,91.17,46725.0,81.7224,81.857,81.7224,81.7852,46725.0
2016-05-26 14:30:00,91.18,91.34,91.18,91.28,31179.0,81.7942,81.9377,81.7942,81.8839,31179.0
2016-05-26 14:40:00,91.3,91.4,91.23,91.31,82613.0,81.9019,81.9916,81.8391,81.9108,82613.0
2016-05-26 14:50:00,91.3,91.38,91.21,91.34,27981.0,81.9019,81.9736,81.8211,81.9377,27981.0
2016-05-26 15:00:00,91.34,91.38,91.22,91.29,34701.0,81.9377,81.9736,81.8301,81.8929,34701.0
2016-05-26 15:10:00,91.3,91.4,91.25,91.32,65611.0,81.9019,81.9916,81.857,81.9198,65611.0
2016-05-26 15:20:00,91.29,91.49,91.29,91.41,57215.0,81.8929,82.0723,81.8929,82.0005,57215.0
2016-05-26 15:30:00,91.4,91.41,91.26,91.34,66987.0,81.9916,82.0005,81.866,81.9377,66987.0
2016-05-26 15:40:00,91.33,91.42,91.22,91.27,65873.0,81.9288,82.0095,81.8301,81.8749,65873.0
2016-05-26 15:50:00,91.26,91.37,91.24,91.33,164087.0,81.866,81.9647,81.848,81.9288,164087.0
2016-05-27 09:30:00,91.37,92.26,91.16,92.17,163969.0,81.9647,82.763,81.7763,82.6823,163969.0
2016-05-27 09:40:00,92.14,92.39,91.93,92.32,127704.0,82.6554,82.8797,82.467,82.8169,127704.0
2016-05-27 09:50:00,92.32,92.34,92.02,92.06,117099.0,82.8169,82.8348,82.5477,82.5836,117099.0
2016-05-27 10:00:00,92.05,92.32,92.03,92.3,182509.0,82.5747,82.8169,82.5567,82.7989,182509.0
2016-05-27 10:10:00,92.3,92.78,92.3,92.54,123991.0,82.7989,83.2295,82.7989,83.0142,123991.0
2016-05-27 10:20:00,92.53,92.71,92.44,92.64,70493.0,83.0052,83.1667,82.9245,83.1039,70493.0
2016-05-27 10:30:00,92.66,92.69,92.42,92.55,62243.0,83.1219,83.1488,82.9066,83.0232,62243.0
2016-05-27 10:40:00,92.56,92.56,92.38,92.44,43776.0,83.0322,83.0322,82.8707,82.9245,43776.0
2016-05-27 10:50:00,92.46,92.53,92.31,92.31,36619.0,82.9425,83.0052,82.8079,82.8079,36619.0
2016-05-27 11:00:00,92.31,92.46,92.26,92.27,35926.0,82.8079,82.9425,82.763,82.772,35926.0
2016-05-27 11:10:00,92.26,92.36,92.17,92.23,59931.0,82.763,82.8527,82.6823,82.7361,59931.0
2016-05-27 11:20:00,92.21,92.42,92.21,92.28,58650.0,82.7182,82.9066,82.7182,82.781,58650.0
2016-05-27 11:30:00,92.29,92.41,92.2,92.22,47223.0,82.79,82.8976,82.7092,82.7272,47223.0
2016-05-27 11:40:00,92.23,92.3,92.15,92.21,27328.0,82.7361,82.7989,82.6644,82.7182,27328.0
2016-05-27 11:50:00,92.23,92.3,92.1,92.15,50474.0,82.7361,82.7989,82.6195,82.6644,50474.0
2016-05-27 12:00:00,92.17,92.22,92.11,92.15,35058.0,82.6823,82.7272,82.6285,82.6644,35058.0
2016-05-27 12:10:00,92.13,92.22,92.11,92.19,26444.0,82.6464,82.7272,82.6285,82.7002,26444.0
2016-05-27 12:20:00,92.17,92.17,91.91,92.06,53577.0,82.6823,82.6823,82.4491,82.5836,53577.0
2016-05-27 12:30:00,92.06,92.14,91.97,92.04,24390.0,82.5836,82.6554,82.5029,82.5657,24390.0
2016-05-27 12:40:00,92.04,92.09,91.96,92.01,30502.0,82.5657,82.6105,82.4939,82.5388,30502.0
2016-05-27 12:50:00,92.0,92.15,91.97,92.09,27354.0,82.5298,82.6644,82.5029,82.6105,27354.0
2016-05-27 13:00:00,92.1,92.23,92.04,92.04,37092.0,82.6195,82.7361,82.5657,82.5657,37092.0
2016-05-27 13:10:00,92.05,92.13,91.97,92.03,31356.0,82.5747,82.6464,82.5029,82.5567,31356.0
2016-05-27 13:20:00,92.05,92.2,92.05,92.11,29970.0,82.5747,82.7092,82.5747,82.6285,29970.0
2016-05-27 13:30:00,92.14,92.23,91.98,91.98,25355.0,82.6554,82.7361,82.5119,82.5119,25355.0
2016-05-27 13:40:00,91.99,92.14,91.9,92.05,34324.0,82.5208,82.6554,82.4401,82.5747,34324.0
2016-05-27 13:50:00,92.05,92.09,91.84,91.96,26160.0,82.5747,82.6105,82.3863,82.4939,26160.0
2016-05-27 14:00:00,91.92,92.06,91.77,92.06,25589.0,82.458,82.5836,82.3235,82.5836,25589.0
2016-05-27 14:10:00,92.04,92.13,91.97,92.0,25580.0,82.5657,82.6464,82.5029,82.5298,25580.0
2016-05-27 14:20:00,92.0,92.12,91.96,92.0,54226.0,82.5298,82.6375,82.4939,82.5298,54226.0
2016-05-27 14:30:00,92.0,92.03,91.89,91.95,38303.0,82.5298,82.5567,82.4311,82.485,38303.0
2016-05-27 14:40:00,91.92,92.09,91.89,92.08,36878.0,82.458,82.6105,82.4311,82.6016,36878.0
2016-05-27 14:50:00,92.07,92.1,91.99,92.0,27126.0,82.5926,82.6195,82.5208,82.5298,27126.0
2016-05-27 15:00:00,92.0,92.07,91.95,92.06,40630.0,82.5298,82.5926,82.485,82.5836,40630.0
2016-05-27 15:10:00,92.06,92.1,91.97,92.08,57159.0,82.5836,82.6195,82.5029,82.6016,57159.0
2016-05-27 15:20:00,92.06,92.09,91.99,92.03,83407.0,82.5836,82.6105,82.5208,82.5567,83407.0
2016-05-27 15:30:00,92.03,92.09,91.98,91.99,70793.0,82.5567,82.6105,82.5119,82.5208,70793.0
2016-05-27 15:40:00,91.99,92.03,91.95,91.98,116036.0,82.5208,82.5567,82.485,82.5119,116036.0
2016-05-27 15:50:00,91.97,92.18,91.95,92.12,254487.0,82.5029,82.6913,82.485,82.6375,254487.0
2016-05-31 09:30:00,92.81,93.94,92.51,93.24,523464.0,83.2564,84.2701,82.9873,83.6422,523464.0
2016-05-31 09:40:00,93.24,93.4,92.54,92.9,169021.0,83.6422,83.7857,83.0142,83.3372,169021.0
2016-05-31 09:50:00,92.88,93.01,92.43,92.46,198481.0,83.3192,83.4358,82.9155,82.9425,198481.0
2016-05-31 10:00:00,92.48,93.17,92.45,93.09,180875.0,82.9604,83.5794,82.9335,83.5076,180875.0
2016-05-31 10:10:00,93.09,93.13,92.78,93.03,166836.0,83.5076,83.5435,83.2295,83.4538,166836.0
2016-05-31 10:20:00,93.05,93.08,92.85,93.01,166810.0,83.4717,83.4986,83.2923,83.4358,166810.0
2016-05-31 10:30:00,92.99,93.08,92.71,92.87,121925.0,83.4179,83.4986,83.1667,83.3102,121925.0
2016-05-31 10:40:00,92.85,93.14,92.55,92.92,193078.0,83.2923,83.5525,83.0232,83.3551,193078.0
2016-05-31 10:50:00,92.94,93.09,92.78,92.78,101881.0,83.373,83.5076,83.2295,83.2295,101881.0
2016-05-31 11:00:00,92.77,92.81,92.55,92.72,113085.0,83.2205,83.2564,83.0232,83.1757,113085.0
2016-05-31 11:10:00,92.73,92.86,92.6,92.85,136537.0,83.1847,83.3013,83.068,83.2923,136537.0
2016-05-31 11:20:00,92.85,92.87,92.59,92.65,138010.0,83.2923,83.3102,83.0591,83.1129,138010.0
2016-05-31 11:30:00,92.63,92.79,92.55,92.69,150712.0,83.095,83.2385,83.0232,83.1488,150712.0
2016-05-31 11:40:00,92.68,92.73,92.42,92.54,102275.0,83.1398,83.1847,82.9066,83.0142,102275.0
2016-05-31 11:50:00,92.57,92.65,92.5,92.57,78935.0,83.0411,83.1129,82.9783,83.0411,78935.0
2016-05-31 12:00:00,92.56,92.57,92.32,92.39,99178.0,83.0322,83.0411,82.8169,82.8797,99178.0
2016-05-31 12:10:00,92.4,92.47,92.27,92.4,76603.0,82.8886,82.9514,82.772,82.8886,76603.0
2016-05-31 12:20:00,92.39,92.71,92.39,92.62,90356.0,82.8797,83.1667,82.8797,83.086,90356.0
2016-05-31 12:30:00,92.63,92.88,92.56,92.83,81108.0,83.095,83.3192,83.0322,83.2744,81108.0
2016-05-31 12:40:00,92.82,92.82,92.66,92.72,62346.0,83.2654,83.2654,83.1219,83.1757,62346.0
2016-05-31 12:50:00,92.73,92.88,92.59,92.77,136714.0,83.1847,83.3192,83.0591,83.2205,136714.0
2016-05-31 13:00:00,92.78,92.9,92.72,92.81,60838.0,83.2295,83.3372,83.1757,83.2564,60838.0
2016-05-31 13:10:00,92.81,93.0,92.81,92.84,89936.0,83.2564,83.4269,83.2564,83.2833,89936.0
2016-05-31 13:20:00,92.84,92.94,92.81,92.89,103558.0,83.2833,83.373,83.2564,83.3282,103558.0
2016-05-31 13:30:00,92.9,92.93,92.74,92.81,110177.0,83.3372,83.3641,83.1936,83.2564,110177.0
2016-05-31 13:40:00,92.8,92.9,92.74,92.86,95047.0,83.2475,83.3372,83.1936,83.3013,95047.0
2016-05-31 13:50:00,92.87,93.02,92.8,92.87,96096.0,83.3102,83.4448,83.2475,83.3102,96096.0
2016-05-31 14:00:00,92.88,92.88,92.56,92.66,166458.0,83.3192,83.3192,83.0322,83.1219,166458.0
2016-05-31 14:10:00,92.65,92.75,92.57,92.66,84294.0,83.1129,83.2026,83.0411,83.1219,84294.0
2016-05-31 14:20:00,92.67,92.87,92.64,92.87,103220.0,83.1308,83.3102,83.1039,83.3102,103220.0
2016-05-31 14:30:00,92.88,92.88,92.53,92.76,108441.0,83.3192,83.3192,83.0052,83.2116,108441.0
2016-05-31 14:40:00,92.76,92.91,92.66,92.87,118801.0,83.2116,83.3461,83.1219,83.3102,118801.0
2016-05-31 14:50:00,92.88,93.02,92.82,92.97,139777.0,83.3192,83.4448,83.2654,83.4,139777.0
2016-05-31 15:00:00,92.99,93.04,92.86,93.03,133807.0,83.4179,83.4627,83.3013,83.4538,133807.0
2016-05-31 15:10:00,93.03,93.08,92.92,93.06,159860.0,83.4538,83.4986,83.3551,83.4807,159860.0
2016-05-31 15:20:00,93.06,93.19,93.03,93.08,228323.0,83.4807,83.5973,83.4538,83.4986,228323.0
2016-05-31 15:30:00,93.09,93.17,92.86,92.87,299771.0,83.5076,83.5794,83.3013,83.3102,299771.0
2016-05-31 15:40:00,92.87,92.93,92.71,92.93,445124.0,83.3102,83.3641,83.1667,83.3641,445124.0
2016-05-31 15:50:00,92.93,94.36,92.92,94.1,3190495.0,83.3641,84.6469,83.3551,84.4136,3190495.0
2016-06-01 09:30:00,94.1,94.27,93.61,93.76,271541.0,84.4136,84.5661,83.9741,84.1086,271541.0
2016-06-01 09:40:00,93.77,93.86,93.51,93.66,196270.0,84.1176,84.1983,83.8844,84.0189,196270.0
2016-06-01 09:50:00,93.7,93.88,93.58,93.76,84242.0,84.0548,84.2163,83.9472,84.1086,84242.0
2016-06-01 10:00:00,93.83,94.15,93.57,93.87,194497.0,84.1714,84.4585,83.9382,84.2073,194497.0
2016-06-01 10:10:00,93.87,94.12,93.66,93.69,144511.0,84.2073,84.4316,84.0189,84.0458,144511.0
2016-06-01 10:20:00,93.71,93.84,93.57,93.62,179507.0,84.0638,84.1804,83.9382,83.983,179507.0
2016-06-01 10:30:00,93.61,93.75,93.57,93.61,88174.0,83.9741,84.0997,83.9382,83.9741,88174.0
2016-06-01 10:40:00,93.61,93.66,93.46,93.52,115116.0,83.9741,84.0189,83.8395,83.8933,115116.0
2016-06-01 10:50:00,93.51,93.69,93.49,93.58,65604.0,83.8844,84.0458,83.8664,83.9472,65604.0
2016-06-01 11:00:00,93.6,93.79,93.54,93.77,76815.0,83.9651,84.1355,83.9113,84.1176,76815.0
2016-06-01 11:10:00,93.78,93.96,93.73,93.75,62930.0,84.1266,84.288,84.0817,84.0997,62930.0
2016-06-01 11:20:00,93.75,93.89,93.59,93.73,112279.0,84.0997,84.2253,83.9561,84.0817,112279.0
2016-06-01 11:30:00,93.72,93.73,93.52,93.61,78515.0,84.0728,84.0817,83.8933,83.9741,78515.0
2016-06-01 11:40:00,93.6,93.69,93.54,93.6,84022.0,83.9651,84.0458,83.9113,83.9651,84022.0
2016-06-01 11:50:00,93.6,93.88,93.58,93.68,72535.0,83.9651,84.2163,83.9472,84.0369,72535.0
2016-06-01 12:00:00,93.68,93.78,93.63,93.67,53531.0,84.0369,84.1266,83.992,84.0279,53531.0
2016-06-01 12:10:00,93.67,93.87,93.66,93.67,109542.0,84.0279,84.2073,84.0189,84.0279,109542.0
2016-06-01 12:20:00,93.68,93.71,93.59,93.66,62088.0,84.0369,84.0638,83.9561,84.0189,62088.0
2016-06-01 12:30:00,93.65,93.68,93.58,93.64,86753.0,84.01,84.0369,83.9472,84.001,86753.0
2016-06-01 12:40:00,93.63,93.72,93.59,93.65,59148.0,83.992,84.0728,83.9561,84.01,59148.0
2016-06-01 12:50:00,93.65,93.86,93.59,93.8,128524.0,84.01,84.1983,83.9561,84.1445,128524.0
2016-06-01 13:00:00,93.83,93.86,93.63,93.67,63360.0,84.1714,84.1983,83.992,84.0279,63360.0
2016-06-01 13:10:00,93.65,93.75,93.6,93.7,55955.0,84.01,84.0997,83.9651,84.0548,55955.0
2016-06-01 13:20:00,93.72,93.99,93.71,93.93,64281.0,84.0728,84.315,84.0638,84.2611,64281.0
2016-06-01 13:30:00,93.91,93.95,93.79,93.85,53857.0,84.2432,84.2791,84.1355,84.1894,53857.0
2016-06-01 13:40:00,93.84,93.92,93.77,93.88,40278.0,84.1804,84.2522,84.1176,84.2163,40278.0
2016-06-01 13:50:00,93.92,94.0,93.89,93.95,47837.0,84.2522,84.3239,84.2253,84.2791,47837.0
2016-06-01 14:00:00,93.93,94.0,93.79,93.94,78647.0,84.2611,84.3239,84.1355,84.2701,78647.0
2016-06-01 14:10:00,93.92,94.26,93.91,94.23,111601.0,84.2522,84.5572,84.2432,84.5303,111601.0
2016-06-01 14:20:00,94.22,94.35,94.22,94.27,57030.0,84.5213,84.6379,84.5213,84.5661,57030.0
2016-06-01 14:30:00,94.27,94.27,94.09,94.19,64288.0,84.5661,84.5661,84.4047,84.4944,64288.0
2016-06-01 14:40:00,94.17,94.17,94.01,94.11,38575.0,84.4764,84.4764,84.3329,84.4226,38575.0
2016-06-01 14:50:00,94.11,94.19,94.03,94.16,38271.0,84.4226,84.4944,84.3508,84.4675,38271.0
2016-06-01 15:00:00,94.18,94.26,94.12,94.14,62083.0,84.4854,84.5572,84.4316,84.4495,62083.0
2016-06-01 15:10:00,94.15,94.29,94.12,94.14,43936.0,84.4585,84.5841,84.4316,84.4495,43936.0
2016-06-01 15:20:00,94.15,94.3,94.11,94.25,57933.0,84.4585,84.593,84.4226,84.5482,57933.0
2016-06-01 15:30:00,94.24,94.26,94.13,94.18,68181.0,84.5392,84.5572,84.4405,84.4854,68181.0
2016-06-01 15:40:00,94.17,94.25,94.08,94.09,89191.0,84.4764,84.5482,84.3957,84.4047,89191.0
2016-06-01 15:50:00,94.09,94.35,94.09,94.33,347296.0,84.4047,84.6379,84.4047,84.62,347296.0
2016-06-02 09:30:00,93.95,94.0,93.53,93.76,170736.0,84.2791,84.3239,83.9023,84.1086,170736.0
2016-06-02 09:40:00,93.77,93.89,93.15,93.17,196953.0,84.1176,84.2253,83.5614,83.5794,196953.0
2016-06-02 09:50:00,93.17,93.8,93.06,93.69,179437.0,83.5794,84.1445,83.4807,84.0458,179437.0
2016-06-02 10:00:00,93.66,93.71,93.51,93.59,81475.0,84.0189,84.0638,83.8844,83.9561,81475.0
2016-06-02 10:10:00,93.56,93.7,93.3,93.55,69843.0,83.9292,84.0548,83.696,83.9203,69843.0
2016-06-02 10:20:00,93.56,93.75,93.52,93.64,63258.0,83.9292,84.0997,83.8933,84.001,63258.0
2016-06-02 10:30:00,93.67,93.75,93.54,93.63,95117.0,84.0279,84.0997,83.9113,83.992,95117.0
2016-06-02 10:40:00,93.61,93.67,93.54,93.62,73266.0,83.9741,84.0279,83.9113,83.983,73266.0
2016-06-02 10:50:00,93.6,93.77,93.43,93.65,69619.0,83.9651,84.1176,83.8126,84.01,69619.0
2016-06-02 11:00:00,93.66,93.93,93.63,93.74,142339.0,84.0189,84.2611,83.992,84.0907,142339.0
2016-06-02 11:10:00,93.74,93.87,93.67,93.75,107707.0,84.0907,84.2073,84.0279,84.0997,107707.0
2016-06-02 11:20:00,93.75,94.1,93.68,94.08,111407.0,84.0997,84.4136,84.0369,84.3957,111407.0
2016-06-02 11:30:00,94.08,94.08,93.66,93.76,33407.0,84.3957,84.3957,84.0189,84.1086,33407.0
2016-06-02 11:40:00,93.76,93.89,93.7,93.81,44426.0,84.1086,84.2253,84.0548,84.1535,44426.0
2016-06-02 11:50:00,93.8,93.91,93.8,93.83,46223.0,84.1445,84.2432,84.1445,84.1714,46223.0
2016-06-02 12:00:00,93.83,93.83,93.42,93.43,45282.0,84.1714,84.1714,83.8036,83.8126,45282.0
2016-06-02 12:10:00,93.44,93.58,93.42,93.53,32741.0,83.8216,83.9472,83.8036,83.9023,32741.0
2016-06-02 12:20:00,93.52,93.59,93.46,93.48,19010.0,83.8933,83.9561,83.8395,83.8575,19010.0
2016-06-02 12:30:00,93.49,93.58,93.44,93.49,22804.0,83.8664,83.9472,83.8216,83.8664,22804.0
2016-06-02 12:40:00,93.5,93.53,93.32,93.45,54918.0,83.8754,83.9023,83.7139,83.8305,54918.0
2016-06-02 12:50:00,93.46,93.64,93.46,93.63,43177.0,83.8395,84.001,83.8395,83.992,43177.0
2016-06-02 13:00:00,93.64,93.75,93.58,93.59,65751.0,84.001,84.0997,83.9472,83.9561,65751.0
2016-06-02 13:10:00,93.59,93.62,93.36,93.36,45594.0,83.9561,83.983,83.7498,83.7498,45594.0
2016-06-02 13:20:00,93.35,93.46,93.27,93.31,34039.0,83.7408,83.8395,83.6691,83.705,34039.0
2016-06-02 13:30:00,93.32,93.41,93.3,93.36,54198.0,83.7139,83.7947,83.696,83.7498,54198.0
2016-06-02 13:40:00,93.37,93.49,93.29,93.45,87569.0,83.7588,83.8664,83.687,83.8305,87569.0
2016-06-02 13:50:00,93.45,93.51,93.38,93.44,42063.0,83.8305,83.8844,83.7678,83.8216,42063.0
2016-06-02 14:00:00,93.45,93.54,93.43,93.46,62222.0,83.8305,83.9113,83.8126,83.8395,62222.0
2016-06-02 14:10:00,93.46,93.48,93.34,93.37,46420.0,83.8395,83.8575,83.7319,83.7588,46420.0
2016-06-02 14:20:00,93.38,93.54,93.36,93.42,43218.0,83.7678,83.9113,83.7498,83.8036,43218.0
2016-06-02 14:30:00,93.44,93.44,93.29,93.31,66628.0,83.8216,83.8216,83.687,83.705,66628.0
2016-06-02 14:40:00,93.31,93.44,93.29,93.4,78806.0,83.705,83.8216,83.687,83.7857,78806.0
2016-06-02 14:50:00,93.41,93.49,93.35,93.35,70809.0,83.7947,83.8664,83.7408,83.7408,70809.0
2016-06-02 15:00:00,93.36,93.41,93.25,93.27,82628.0,83.7498,83.7947,83.6511,83.6691,82628.0
2016-06-02 15:10:00,93.28,93.42,93.25,93.34,63710.0,83.678,83.8036,83.6511,83.7319,63710.0
2016-06-02 15:20:00,93.34,93.55,93.33,93.54,66554.0,83.7319,83.9203,83.7229,83.9113,66554.0
2016-06-02 15:30:00,93.54,93.55,93.36,93.38,56497.0,83.9113,83.9203,83.7498,83.7678,56497.0
2016-06-02 15:40:00,93.39,93.42,93.26,93.32,77468.0,83.7767,83.8036,83.6601,83.7139,77468.0
2016-06-02 15:50:00,93.33,93.55,93.32,93.5,298102.0,83.7229,83.9203,83.7139,83.8754,298102.0
2016-06-03 09:30:00,94.0,94.0,92.71,92.91,251925.0,84.3239,84.3239,83.1667,83.3461,251925.0
2016-06-03 09:40:00,92.92,93.03,92.6,92.95,135535.0,83.3551,83.4538,83.068,83.382,135535.0
2016-06-03 09:50:00,92.95,93.0,92.74,92.74,129169.0,83.382,83.4269,83.1936,83.1936,129169.0
2016-06-03 10:00:00,92.72,92.8,92.07,92.09,198850.0,83.1757,83.2475,82.5926,82.6105,198850.0
2016-06-03 10:10:00,92.1,92.17,91.8,91.88,219186.0,82.6195,82.6823,82.3504,82.4222,219186.0
2016-06-03 10:20:00,91.87,92.17,91.69,91.98,185939.0,82.4132,82.6823,82.2517,82.5119,185939.0
2016-06-03 10:30:00,91.96,92.47,91.88,92.42,167105.0,82.4939,82.9514,82.4222,82.9066,167105.0
2016-06-03 10:40:00,92.42,92.5,92.35,92.41,130023.0,82.9066,82.9783,82.8438,82.8976,130023.0
2016-06-03 10:50:00,92.41,92.52,92.32,92.38,72893.0,82.8976,82.9963,82.8169,82.8707,72893.0
2016-06-03 11:00:00,92.41,92.51,92.36,92.36,75744.0,82.8976,82.9873,82.8527,82.8527,75744.0
2016-06-03 11:10:00,92.35,92.37,92.12,92.29,68591.0,82.8438,82.8617,82.6375,82.79,68591.0
2016-06-03 11:20:00,92.3,92.38,92.22,92.27,105892.0,82.7989,82.8707,82.7272,82.772,105892.0
2016-06-03 11:30:00,92.28,92.32,92.14,92.24,53785.0,82.781,82.8169,82.6554,82.7451,53785.0
2016-06-03 11:40:00,92.27,92.32,92.13,92.18,76766.0,82.772,82.8169,82.6464,82.6913,76766.0
2016-06-03 11:50:00,92.19,92.37,92.16,92.3,90953.0,82.7002,82.8617,82.6733,82.7989,90953.0
2016-06-03 12:00:00,92.31,92.43,92.25,92.25,70440.0,82.8079,82.9155,82.7541,82.7541,70440.0
2016-06-03 12:10:00,92.28,92.45,92.23,92.28,65909.0,82.781,82.9335,82.7361,82.781,65909.0
2016-06-03 12:20:00,92.29,92.3,92.09,92.12,50517.0,82.79,82.7989,82.6105,82.6375,50517.0
2016-06-03 12:30:00,92.13,92.23,92.05,92.1,42493.0,82.6464,82.7361,82.5747,82.6195,42493.0
2016-06-03 12:40:00,92.1,92.14,92.01,92.06,56090.0,82.6195,82.6554,82.5388,82.5836,56090.0
2016-06-03 12:50:00,92.05,92.14,92.05,92.08,60417.0,82.5747,82.6554,82.5747,82.6016,60417.0
2016-06-03 13:00:00,92.1,92.28,92.09,92.23,36241.0,82.6195,82.781,82.6105,82.7361,36241.0
2016-06-03 13:10:00,92.23,92.27,92.15,92.18,65586.0,82.7361,82.772,82.6644,82.6913,65586.0
2016-06-03 13:20:00,92.2,92.29,92.15,92.15,39224.0,82.7092,82.79,82.6644,82.6644,39224.0
2016-06-03 13:30:00,92.15,92.23,91.95,92.2,78556.0,82.6644,82.7361,82.485,82.7092,78556.0
2016-06-03 13:40:00,92.19,92.33,92.19,92.24,61573.0,82.7002,82.8258,82.7002,82.7451,61573.0
2016-06-03 13:50:00,92.25,92.31,92.2,92.27,46084.0,82.7541,82.8079,82.7092,82.772,46084.0
2016-06-03 14:00:00,92.27,92.28,92.08,92.16,45196.0,82.772,82.781,82.6016,82.6733,45196.0
2016-06-03 14:10:00,92.15,92.21,91.83,92.09,92413.0,82.6644,82.7182,82.3773,82.6105,92413.0
2016-06-03 14:20:00,92.12,92.29,92.0,92.21,53183.0,82.6375,82.79,82.5298,82.7182,53183.0
2016-06-03 14:30:00,92.24,92.32,92.18,92.28,71627.0,82.7451,82.8169,82.6913,82.781,71627.0
2016-06-03 14:40:00,92.3,92.33,92.21,92.23,64462.0,82.7989,82.8258,82.7182,82.7361,64462.0
2016-06-03 14:50:00,92.24,92.37,92.22,92.24,53634.0,82.7451,82.8617,82.7272,82.7451,53634.0
2016-06-03 15:00:00,92.27,92.3,92.09,92.16,55813.0,82.772,82.7989,82.6105,82.6733,55813.0
2016-06-03 15:10:00,92.17,92.3,92.07,92.11,82945.0,82.6823,82.7989,82.5926,82.6285,82945.0
2016-06-03 15:20:00,92.1,92.16,92.01,92.1,101891.0,82.6195,82.6733,82.5388,82.6195,101891.0
2016-06-03 15:30:00,92.1,92.13,91.94,92.05,128186.0,82.6195,82.6464,82.476,82.5747,128186.0
2016-06-03 15:40:00,92.05,92.1,91.92,91.98,125851.0,82.5747,82.6195,82.458,82.5119,125851.0
2016-06-03 15:50:00,91.98,92.21,91.98,92.07,231335.0,82.5119,82.7182,82.5119,82.5926,231335.0
2016-06-06 09:30:00,90.66,90.8,90.25,90.43,805975.0,81.3277,81.4533,80.9599,81.1214,805975.0
2016-06-06 09:40:00,90.43,90.59,90.26,90.46,289653.0,81.1214,81.2649,80.9689,81.1483,289653.0
2016-06-06 09:50:00,90.47,90.69,90.41,90.6,348349.0,81.1573,81.3547,81.1035,81.2739,348349.0
2016-06-06 10:00:00,90.62,90.67,90.48,90.51,185024.0,81.2919,81.3367,81.1663,81.1932,185024.0
2016-06-06 10:10:00,90.51,90.58,90.45,90.5,159965.0,81.1932,81.256,81.1394,81.1842,159965.0
2016-06-06 10:20:00,90.5,90.51,90.35,90.44,116112.0,81.1842,81.1932,81.0496,81.1304,116112.0
2016-06-06 10:30:00,90.44,90.59,90.42,90.53,108947.0,81.1304,81.2649,81.1124,81.2111,108947.0
2016-06-06 10:40:00,90.53,90.64,90.5,90.52,102889.0,81.2111,81.3098,81.1842,81.2021,102889.0
2016-06-06 10:50:00,90.5,90.56,90.44,90.55,88830.0,81.1842,81.238,81.1304,81.2291,88830.0
2016-06-06 11:00:00,90.55,90.64,90.54,90.62,103709.0,81.2291,81.3098,81.2201,81.2919,103709.0
2016-06-06 11:10:00,90.61,90.61,90.36,90.42,77839.0,81.2829,81.2829,81.0586,81.1124,77839.0
2016-06-06 11:20:00,90.42,90.49,90.29,90.45,107757.0,81.1124,81.1752,80.9958,81.1394,107757.0
2016-06-06 11:30:00,90.46,90.61,90.44,90.58,90768.0,81.1483,81.2829,81.1304,81.256,90768.0
2016-06-06 11:40:00,90.56,90.59,90.5,90.54,68922.0,81.238,81.2649,81.1842,81.2201,68922.0
2016-06-06 11:50:00,90.56,90.61,90.49,90.51,92435.0,81.238,81.2829,81.1752,81.1932,92435.0
2016-06-06 12:00:00,90.53,90.59,90.53,90.58,63777.0,81.2111,81.2649,81.2111,81.256,63777.0
2016-06-06 12:10:00,90.57,90.58,90.45,90.5,126550.0,81.247,81.256,81.1394,81.1842,126550.0
2016-06-06 12:20:00,90.49,90.52,90.42,90.52,53054.0,81.1752,81.2021,81.1124,81.2021,53054.0
2016-06-06 12:30:00,90.52,90.55,90.42,90.46,81843.0,81.2021,81.2291,81.1124,81.1483,81843.0
2016-06-06 12:40:00,90.47,90.55,90.43,90.44,60044.0,81.1573,81.2291,81.1214,81.1304,60044.0
2016-06-06 12:50:00,90.44,90.46,90.13,90.28,154057.0,81.1304,81.1483,80.8523,80.9869,154057.0
2016-06-06 13:00:00,90.28,90.55,90.17,90.52,81625.0,80.9869,81.2291,80.8882,81.2021,81625.0
2016-06-06 13:10:00,90.53,90.56,90.45,90.5,89474.0,81.2111,81.238,81.1394,81.1842,89474.0
2016-06-06 13:20:00,90.5,90.57,90.5,90.56,81518.0,81.1842,81.247,81.1842,81.238,81518.0
2016-06-06 13:30:00,90.55,90.58,90.53,90.55,69907.0,81.2291,81.256,81.2111,81.2291,69907.0
2016-06-06 13:40:00,90.54,90.58,90.51,90.58,61948.0,81.2201,81.256,81.1932,81.256,61948.0
2016-06-06 13:50:00,90.57,90.61,90.53,90.61,129898.0,81.247,81.2829,81.2111,81.2829,129898.0
2016-06-06 14:00:00,90.61,90.62,90.57,90.58,98132.0,81.2829,81.2919,81.247,81.256,98132.0
2016-06-06 14:10:00,90.58,90.69,90.58,90.64,169255.0,81.256,81.3547,81.256,81.3098,169255.0
2016-06-06 14:20:00,90.62,90.67,90.6,90.66,109570.0,81.2919,81.3367,81.2739,81.3277,109570.0
2016-06-06 14:30:00,90.66,90.7,90.52,90.7,85995.0,81.3277,81.3636,81.2021,81.3636,85995.0
2016-06-06 14:40:00,90.7,90.7,90.55,90.55,115216.0,81.3636,81.3636,81.2291,81.2291,115216.0
2016-06-06 14:50:00,90.56,90.68,90.52,90.54,118166.0,81.238,81.3457,81.2021,81.2201,118166.0
2016-06-06 15:00:00,90.54,90.55,90.52,90.54,94307.0,81.2201,81.2291,81.2021,81.2201,94307.0
2016-06-06 15:10:00,90.54,90.55,90.41,90.5,189866.0,81.2201,81.2291,81.1035,81.1842,189866.0
2016-06-06 15:20:00,90.5,90.54,90.41,90.41,194932.0,81.1842,81.2201,81.1035,81.1035,194932.0
2016-06-06 15:30:00,90.42,90.51,90.39,90.43,181362.0,81.1124,81.1932,81.0855,81.1214,181362.0
2016-06-06 15:40:00,90.43,90.44,90.35,90.35,193405.0,81.1214,81.1304,81.0496,81.0496,193405.0
2016-06-06 15:50:00,90.35,90.38,90.22,90.26,374760.0,81.0496,81.0766,80.933,80.9689,374760.0
2016-06-07 09:30:00,90.82,90.85,90.43,90.55,240101.0,81.4713,81.4982,81.1214,81.2291,240101.0
2016-06-07 09:40:00,90.55,90.56,90.38,90.54,182695.0,81.2291,81.238,81.0766,81.2201,182695.0
2016-06-07 09:50:00,90.55,90.55,90.47,90.55,74856.0,81.2291,81.2291,81.1573,81.2291,74856.0
2016-06-07 10:00:00,90.54,90.58,90.43,90.55,351714.0,81.2201,81.256,81.1214,81.2291,351714.0
2016-06-07 10:10:00,90.56,90.65,90.51,90.58,219631.0,81.238,81.3188,81.1932,81.256,219631.0
2016-06-07 10:20:00,90.58,90.59,90.46,90.49,121135.0,81.256,81.2649,81.1483,81.1752,121135.0
2016-06-07 10:30:00,90.5,90.56,90.49,90.55,87406.0,81.1842,81.238,81.1752,81.2291,87406.0
2016-06-07 10:40:00,90.55,90.57,90.43,90.5,88943.0,81.2291,81.247,81.1214,81.1842,88943.0
2016-06-07 10:50:00,90.49,90.51,90.3,90.48,86316.0,81.1752,81.1932,81.0048,81.1663,86316.0
2016-06-07 11:00:00,90.49,90.5,90.29,90.36,87224.0,81.1752,81.1842,80.9958,81.0586,87224.0
2016-06-07 11:10:00,90.36,90.48,90.3,90.46,68600.0,81.0586,81.1663,81.0048,81.1483,68600.0
2016-06-07 11:20:00,90.47,90.52,90.41,90.5,61949.0,81.1573,81.2021,81.1035,81.1842,61949.0
2016-06-07 11:30:00,90.5,90.54,90.42,90.45,83956.0,81.1842,81.2201,81.1124,81.1394,83956.0
2016-06-07 11:40:00,90.45,90.53,90.45,90.47,45068.0,81.1394,81.2111,81.1394,81.1573,45068.0
2016-06-07 11:50:00,90.48,90.52,90.37,90.44,50035.0,81.1663,81.2021,81.0676,81.1304,50035.0
2016-06-07 12:00:00,90.46,90.5,90.45,90.48,38572.0,81.1483,81.1842,81.1394,81.1663,38572.0
2016-06-07 12:10:00,90.48,90.51,90.45,90.48,55348.0,81.1663,81.1932,81.1394,81.1663,55348.0
2016-06-07 12:20:00,90.48,90.51,90.43,90.47,76987.0,81.1663,81.1932,81.1214,81.1573,76987.0
2016-06-07 12:30:00,90.48,90.56,90.47,90.55,44839.0,81.1663,81.238,81.1573,81.2291,44839.0
2016-06-07 12:40:00,90.54,90.6,90.51,90.59,67480.0,81.2201,81.2739,81.1932,81.2649,67480.0
2016-06-07 12:50:00,90.59,90.59,90.54,90.57,42216.0,81.2649,81.2649,81.2201,81.247,42216.0
2016-06-07 13:00:00,90.58,90.58,90.57,90.58,53986.0,81.256,81.256,81.247,81.256,53986.0
2016-06-07 13:10:00,90.58,90.58,90.51,90.54,73636.0,81.256,81.256,81.1932,81.2201,73636.0
2016-06-07 13:20:00,90.54,90.61,90.54,90.61,88274.0,81.2201,81.2829,81.2201,81.2829,88274.0
2016-06-07 13:30:00,90.6,90.61,90.58,90.61,78569.0,81.2739,81.2829,81.256,81.2829,78569.0
2016-06-07 13:40:00,90.61,90.61,90.6,90.61,47678.0,81.2829,81.2829,81.2739,81.2829,47678.0
2016-06-07 13:50:00,90.6,90.61,90.51,90.55,82876.0,81.2739,81.2829,81.1932,81.2291,82876.0
2016-06-07 14:00:00,90.55,90.6,90.5,90.57,76598.0,81.2291,81.2739,81.1842,81.247,76598.0
2016-06-07 14:10:00,90.59,90.63,90.56,90.61,73827.0,81.2649,81.3008,81.238,81.2829,73827.0
2016-06-07 14:20:00,90.6,90.6,90.56,90.59,64900.0,81.2739,81.2739,81.238,81.2649,64900.0
2016-06-07 14:30:00,90.58,90.58,90.53,90.56,83838.0,81.256,81.256,81.2111,81.238,83838.0
2016-06-07 14:40:00,90.56,90.56,90.49,90.52,114194.0,81.238,81.238,81.1752,81.2021,114194.0
2016-06-07 14:50:00,90.52,90.7,90.49,90.63,60615.0,81.2021,81.3636,81.1752,81.3008,60615.0
2016-06-07 15:00:00,90.65,90.66,90.53,90.53,58884.0,81.3188,81.3277,81.2111,81.2111,58884.0
2016-06-07 15:10:00,90.53,90.56,90.49,90.5,54322.0,81.2111,81.238,81.1752,81.1842,54322.0
2016-06-07 15:20:00,90.5,90.53,90.46,90.47,190015.0,81.1842,81.2111,81.1483,81.1573,190015.0
2016-06-07 15:30:00,90.48,90.6,90.48,90.55,112294.0,81.1663,81.2739,81.1663,81.2291,112294.0
2016-06-07 15:40:00,90.55,90.55,90.44,90.47,96211.0,81.2291,81.2291,81.1304,81.1573,96211.0
2016-06-07 15:50:00,90.46,90.51,90.37,90.49,295637.0,81.1483,81.1932,81.0676,81.1752,295637.0
2016-06-08 09:30:00,90.5,90.59,90.25,90.25,129093.0,81.1842,81.2649,80.9599,80.9599,129093.0
2016-06-08 09:40:00,90.31,90.55,90.29,90.54,83219.0,81.0138,81.2291,80.9958,81.2201,83219.0
2016-06-08 09:50:00,90.51,90.65,90.39,90.48,82629.0,81.1932,81.3188,81.0855,81.1663,82629.0
2016-06-08 10:00:00,90.47,90.58,90.41,90.53,56048.0,81.1573,81.256,81.1035,81.2111,56048.0
2016-06-08 10:10:00,90.54,90.55,90.32,90.32,127723.0,81.2201,81.2291,81.0227,81.0227,127723.0
2016-06-08 10:20:00,90.34,90.4,90.07,90.28,104666.0,81.0407,81.0945,80.7985,80.9869,104666.0
2016-06-08 10:30:00,90.27,90.32,90.18,90.2,99213.0,80.9779,81.0227,80.8971,80.9151,99213.0
2016-06-08 10:40:00,90.2,90.38,90.17,90.37,50860.0,80.9151,81.0766,80.8882,81.0676,50860.0
2016-06-08 10:50:00,90.37,90.49,90.36,90.36,106829.0,81.0676,81.1752,81.0586,81.0586,106829.0
2016-06-08 11:00:00,90.4,90.42,90.27,90.37,28145.0,81.0945,81.1124,80.9779,81.0676,28145.0
2016-06-08 11:10:00,90.37,90.43,90.3,90.38,39461.0,81.0676,81.1214,81.0048,81.0766,39461.0
2016-06-08 11:20:00,90.38,90.4,90.26,90.35,67407.0,81.0766,81.0945,80.9689,81.0496,67407.0
2016-06-08 11:30:00,90.35,90.5,90.34,90.5,181440.0,81.0496,81.1842,81.0407,81.1842,181440.0
2016-06-08 11:40:00,90.5,90.5,90.47,90.49,43632.0,81.1842,81.1842,81.1573,81.1752,43632.0
2016-06-08 11:50:00,90.49,90.5,90.43,90.45,46876.0,81.1752,81.1842,81.1214,81.1394,46876.0
2016-06-08 12:00:00,90.45,90.49,90.42,90.49,45209.0,81.1394,81.1752,81.1124,81.1752,45209.0
2016-06-08 12:10:00,90.49,90.5,90.46,90.48,67160.0,81.1752,81.1842,81.1483,81.1663,67160.0
2016-06-08 12:20:00,90.48,90.55,90.47,90.5,82420.0,81.1663,81.2291,81.1573,81.1842,82420.0
2016-06-08 12:30:00,90.5,90.51,90.4,90.5,68302.0,81.1842,81.1932,81.0945,81.1842,68302.0
2016-06-08 12:40:00,90.5,90.61,90.49,90.54,68494.0,81.1842,81.2829,81.1752,81.2201,68494.0
2016-06-08 12:50:00,90.55,90.6,90.4,90.54,333846.0,81.2291,81.2739,81.0945,81.2201,333846.0
2016-06-08 13:00:00,90.57,90.6,90.55,90.57,42094.0,81.247,81.2739,81.2291,81.247,42094.0
2016-06-08 13:10:00,90.58,90.61,90.54,90.58,65038.0,81.256,81.2829,81.2201,81.256,65038.0
2016-06-08 13:20:00,90.57,90.57,90.38,90.41,56758.0,81.247,81.247,81.0766,81.1035,56758.0
2016-06-08 13:30:00,90.39,90.48,90.35,90.42,30010.0,81.0855,81.1663,81.0496,81.1124,30010.0
2016-06-08 13:40:00,90.42,90.45,90.34,90.35,17215.0,81.1124,81.1394,81.0407,81.0496,17215.0
2016-06-08 13:50:00,90.36,90.43,90.32,90.36,25776.0,81.0586,81.1214,81.0227,81.0586,25776.0
2016-06-08 14:00:00,90.39,90.41,90.28,90.32,41680.0,81.0855,81.1035,80.9869,81.0227,41680.0
2016-06-08 14:10:00,90.32,90.5,90.31,90.49,31154.0,81.0227,81.1842,81.0138,81.1752,31154.0
2016-06-08 14:20:00,90.49,90.52,90.44,90.49,65799.0,81.1752,81.2021,81.1304,81.1752,65799.0
2016-06-08 14:30:00,90.48,90.55,90.44,90.52,32357.0,81.1663,81.2291,81.1304,81.2021,32357.0
2016-06-08 14:40:00,90.5,90.55,90.45,90.5,28648.0,81.1842,81.2291,81.1394,81.1842,28648.0
2016-06-08 14:50:00,90.52,90.55,90.5,90.53,41738.0,81.2021,81.2291,81.1842,81.2111,41738.0
2016-06-08 15:00:00,90.53,90.55,90.47,90.52,46421.0,81.2111,81.2291,81.1573,81.2021,46421.0
2016-06-08 15:10:00,90.53,90.55,90.49,90.52,39068.0,81.2111,81.2291,81.1752,81.2021,39068.0
2016-06-08 15:20:00,90.52,90.54,90.39,90.4,46403.0,81.2021,81.2201,81.0855,81.0945,46403.0
2016-06-08 15:30:00,90.4,90.4,90.28,90.36,46254.0,81.0945,81.0945,80.9869,81.0586,46254.0
2016-06-08 15:40:00,90.36,90.39,90.29,90.37,51839.0,81.0586,81.0855,80.9958,81.0676,51839.0
2016-06-08 15:50:00,90.37,90.49,90.36,90.49,299349.0,81.0676,81.1752,81.0586,81.1752,299349.0
2016-06-09 09:30:00,90.0,90.12,89.36,89.75,240748.0,80.7357,80.8433,80.1616,80.5114,240748.0
2016-06-09 09:40:00,89.8,90.12,89.75,90.09,68331.0,80.5563,80.8433,80.5114,80.8164,68331.0
2016-06-09 09:50:00,90.09,90.42,90.04,90.26,83598.0,80.8164,81.1124,80.7716,80.9689,83598.0
2016-06-09 10:00:00,90.25,90.25,89.82,90.13,63856.0,80.9599,80.9599,80.5742,80.8523,63856.0
2016-06-09 10:10:00,90.14,90.3,89.98,90.07,48463.0,80.8613,81.0048,80.7177,80.7985,48463.0
2016-06-09 10:20:00,90.06,90.15,89.94,90.01,35725.0,80.7895,80.8702,80.6819,80.7446,35725.0
2016-06-09 10:30:00,89.99,90.08,89.72,89.96,88506.0,80.7267,80.8074,80.4845,80.6998,88506.0
2016-06-09 10:40:00,89.93,89.95,89.85,89.89,72948.0,80.6729,80.6908,80.6011,80.637,72948.0
2016-06-09 10:50:00,89.89,90.02,89.86,89.9,49996.0,80.637,80.7536,80.6101,80.646,49996.0
2016-06-09 11:00:00,89.88,90.23,89.88,90.15,23615.0,80.628,80.942,80.628,80.8702,23615.0
2016-06-09 11:10:00,90.17,90.32,90.1,90.3,19063.0,80.8882,81.0227,80.8254,81.0048,19063.0
2016-06-09 11:20:00,90.32,90.49,90.27,90.3,54279.0,81.0227,81.1752,80.9779,81.0048,54279.0
2016-06-09 11:30:00,90.29,90.29,90.09,90.25,39700.0,80.9958,80.9958,80.8164,80.9599,39700.0
2016-06-09 11:40:00,90.25,90.25,90.03,90.08,68333.0,80.9599,80.9599,80.7626,80.8074,68333.0
2016-06-09 11:50:00,90.1,90.2,89.98,90.06,35454.0,80.8254,80.9151,80.7177,80.7895,35454.0
2016-06-09 12:00:00,90.06,90.13,89.98,90.05,26561.0,80.7895,80.8523,80.7177,80.7805,26561.0
2016-06-09 12:10:00,90.06,90.07,89.66,89.66,34571.0,80.7895,80.7985,80.4307,80.4307,34571.0
2016-06-09 12:20:00,89.66,89.66,89.44,89.58,71920.0,80.4307,80.4307,80.2333,80.3589,71920.0
2016-06-09 12:30:00,89.59,89.82,89.55,89.73,27251.0,80.3679,80.5742,80.332,80.4935,27251.0
2016-06-09 12:40:00,89.71,89.86,89.69,89.82,39125.0,80.4755,80.6101,80.4576,80.5742,39125.0
2016-06-09 12:50:00,89.83,89.9,89.78,89.87,47288.0,80.5832,80.646,80.5383,80.6191,47288.0
2016-06-09 13:00:00,89.86,89.87,89.67,89.68,53330.0,80.6101,80.6191,80.4396,80.4486,53330.0
2016-06-09 13:10:00,89.66,89.85,89.64,89.72,62810.0,80.4307,80.6011,80.4127,80.4845,62810.0
2016-06-09 13:20:00,89.75,89.84,89.7,89.8,28453.0,80.5114,80.5921,80.4666,80.5563,28453.0
2016-06-09 13:30:00,89.8,89.93,89.8,89.88,45141.0,80.5563,80.6729,80.5563,80.628,45141.0
2016-06-09 13:40:00,89.88,90.03,89.81,90.0,38822.0,80.628,80.7626,80.5652,80.7357,38822.0
2016-06-09 13:50:00,89.99,90.16,89.78,89.93,50487.0,80.7267,80.8792,80.5383,80.6729,50487.0
2016-06-09 14:00:00,89.93,89.95,89.85,89.89,24809.0,80.6729,80.6908,80.6011,80.637,24809.0
2016-06-09 14:10:00,89.88,89.92,89.84,89.84,36337.0,80.628,80.6639,80.5921,80.5921,36337.0
2016-06-09 14:20:00,89.82,89.9,89.75,89.75,51930.0,80.5742,80.646,80.5114,80.5114,51930.0
2016-06-09 14:30:00,89.75,89.94,89.73,89.92,20356.0,80.5114,80.6819,80.4935,80.6639,20356.0
2016-06-09 14:40:00,89.93,90.13,89.93,90.04,21489.0,80.6729,80.8523,80.6729,80.7716,21489.0
2016-06-09 14:50:00,90.04,90.13,90.02,90.11,15024.0,80.7716,80.8523,80.7536,80.8344,15024.0
2016-06-09 15:00:00,90.11,90.16,90.0,90.04,32946.0,80.8344,80.8792,80.7357,80.7716,32946.0
2016-06-09 15:10:00,90.05,90.22,90.05,90.21,33151.0,80.7805,80.933,80.7805,80.9241,33151.0
2016-06-09 15:20:00,90.2,90.3,90.12,90.26,49152.0,80.9151,81.0048,80.8433,80.9689,49152.0
2016-06-09 15:30:00,90.24,90.36,90.22,90.34,50082.0,80.951,81.0586,80.933,81.0407,50082.0
2016-06-09 15:40:00,90.35,90.39,90.29,90.36,45183.0,81.0496,81.0855,80.9958,81.0586,45183.0
2016-06-09 15:50:00,90.37,90.38,90.24,90.26,119062.0,81.0676,81.0766,80.951,80.9689,119062.0
2016-06-10 09:30:00,89.25,89.69,88.78,88.91,300090.0,80.0629,80.4576,79.6413,79.7579,300090.0
2016-06-10 09:40:00,88.93,89.17,88.61,88.71,150811.0,79.7758,79.9911,79.4888,79.5785,150811.0
2016-06-10 09:50:00,88.72,89.34,88.65,89.08,98205.0,79.5874,80.1436,79.5246,79.9104,98205.0
2016-06-10 10:00:00,89.04,89.15,88.96,89.05,87976.0,79.8745,79.9732,79.8027,79.8835,87976.0
2016-06-10 10:10:00,89.05,89.07,88.75,88.87,100904.0,79.8835,79.9014,79.6143,79.722,100904.0
2016-06-10 10:20:00,88.86,89.23,88.83,89.18,47893.0,79.713,80.0449,79.6861,80.0001,47893.0
2016-06-10 10:30:00,89.16,89.18,88.9,88.91,44315.0,79.9821,80.0001,79.7489,79.7579,44315.0
2016-06-10 10:40:00,88.9,88.98,88.72,88.74,43534.0,79.7489,79.8207,79.5874,79.6054,43534.0
2016-06-10 10:50:00,88.72,88.93,88.62,88.81,130403.0,79.5874,79.7758,79.4977,79.6682,130403.0
2016-06-10 11:00:00,88.82,88.92,88.8,88.89,29552.0,79.6771,79.7668,79.6592,79.7399,29552.0
2016-06-10 11:10:00,88.91,89.16,88.9,89.12,46262.0,79.7579,79.9821,79.7489,79.9463,46262.0
2016-06-10 11:20:00,89.13,89.21,89.04,89.09,180110.0,79.9552,80.027,79.8745,79.9193,180110.0
2016-06-10 11:30:00,89.1,89.18,89.02,89.03,24471.0,79.9283,80.0001,79.8566,79.8655,24471.0
2016-06-10 11:40:00,89.04,89.09,88.84,89.05,36628.0,79.8745,79.9193,79.6951,79.8835,36628.0
2016-06-10 11:50:00,89.05,89.17,89.0,89.11,29459.0,79.8835,79.9911,79.8386,79.9373,29459.0
2016-06-10 12:00:00,89.12,89.17,88.99,89.11,111755.0,79.9463,79.9911,79.8296,79.9373,111755.0
2016-06-10 12:10:00,89.13,89.16,89.09,89.15,34396.0,79.9552,79.9821,79.9193,79.9732,34396.0
2016-06-10 12:20:00,89.14,89.17,89.09,89.17,32889.0,79.9642,79.9911,79.9193,79.9911,32889.0
2016-06-10 12:30:00,89.17,89.17,89.07,89.11,49056.0,79.9911,79.9911,79.9014,79.9373,49056.0
2016-06-10 12:40:00,89.11,89.23,89.11,89.21,52205.0,79.9373,80.0449,79.9373,80.027,52205.0
2016-06-10 12:50:00,89.21,89.27,89.18,89.23,40462.0,80.027,80.0808,80.0001,80.0449,40462.0
2016-06-10 13:00:00,89.23,89.23,89.0,89.03,20514.0,80.0449,80.0449,79.8386,79.8655,20514.0
2016-06-10 13:10:00,89.02,89.11,89.0,89.01,48716.0,79.8566,79.9373,79.8386,79.8476,48716.0
2016-06-10 13:20:00,89.01,89.06,88.98,89.0,26820.0,79.8476,79.8924,79.8207,79.8386,26820.0
2016-06-10 13:30:00,89.0,89.01,88.77,88.8,50509.0,79.8386,79.8476,79.6323,79.6592,50509.0
2016-06-10 13:40:00,88.79,88.81,88.56,88.6,51501.0,79.6502,79.6682,79.4439,79.4798,51501.0
2016-06-10 13:50:00,88.58,88.58,88.39,88.4,73656.0,79.4618,79.4618,79.2914,79.3004,73656.0
2016-06-10 14:00:00,88.39,88.41,88.23,88.32,47502.0,79.2914,79.3093,79.1479,79.2286,47502.0
2016-06-10 14:10:00,88.31,88.42,88.16,88.18,46208.0,79.2196,79.3183,79.0851,79.103,46208.0
2016-06-10 14:20:00,88.17,88.21,88.07,88.15,76659.0,79.0941,79.1299,79.0043,79.0761,76659.0
2016-06-10 14:30:00,88.16,88.46,88.15,88.46,54915.0,79.0851,79.3542,79.0761,79.3542,54915.0
2016-06-10 14:40:00,88.45,88.45,88.18,88.25,20180.0,79.3452,79.3452,79.103,79.1658,20180.0
2016-06-10 14:50:00,88.24,88.24,88.13,88.17,33824.0,79.1568,79.1568,79.0582,79.0941,33824.0
2016-06-10 15:00:00,88.17,88.18,88.08,88.1,61151.0,79.0941,79.103,79.0133,79.0313,61151.0
2016-06-10 15:10:00,88.1,88.17,87.96,88.14,68241.0,79.0313,79.0941,78.9057,79.0671,68241.0
2016-06-10 15:20:00,88.14,88.3,88.13,88.29,46004.0,79.0671,79.2107,79.0582,79.2017,46004.0
2016-06-10 15:30:00,88.27,88.4,88.22,88.23,79468.0,79.1838,79.3004,79.1389,79.1479,79468.0
2016-06-10 15:40:00,88.22,88.41,88.15,88.4,113401.0,79.1389,79.3093,79.0761,79.3004,113401.0
2016-06-10 15:50:00,88.39,88.46,88.28,88.44,188145.0,79.2914,79.3542,79.1927,79.3363,188145.0
2016-06-13 09:30:00,87.4,87.86,87.25,87.71,203017.0,78.4033,78.816,78.2688,78.6814,203017.0
2016-06-13 09:40:00,87.7,88.31,87.53,88.26,178725.0,78.6724,79.2196,78.5199,79.1748,178725.0
2016-06-13 09:50:00,88.29,88.65,88.27,88.58,123125.0,79.2017,79.5246,79.1838,79.4618,123125.0
2016-06-13 10:00:00,88.54,88.88,88.36,88.57,124178.0,79.426,79.731,79.2645,79.4529,124178.0
2016-06-13 10:10:00,88.55,88.65,88.38,88.64,57649.0,79.4349,79.5246,79.2824,79.5157,57649.0
2016-06-13 10:20:00,88.6,88.69,88.55,88.65,66460.0,79.4798,79.5605,79.4349,79.5246,66460.0
2016-06-13 10:30:00,88.67,88.83,88.57,88.61,54246.0,79.5426,79.6861,79.4529,79.4888,54246.0
2016-06-13 10:40:00,88.61,88.63,88.46,88.51,57459.0,79.4888,79.5067,79.3542,79.3991,57459.0
2016-06-13 10:50:00,88.48,88.52,88.17,88.17,64584.0,79.3721,79.408,79.0941,79.0941,64584.0
2016-06-13 11:00:00,88.2,88.29,87.94,88.27,55742.0,79.121,79.2017,78.8877,79.1838,55742.0
2016-06-13 11:10:00,88.24,88.4,88.13,88.14,25848.0,79.1568,79.3004,79.0582,79.0671,25848.0
2016-06-13 11:20:00,88.13,88.21,88.01,88.16,40754.0,79.0582,79.1299,78.9505,79.0851,40754.0
2016-06-13 11:30:00,88.16,88.17,87.89,87.98,88921.0,79.0851,79.0941,78.8429,78.9236,88921.0
2016-06-13 11:40:00,87.97,88.22,87.92,88.21,36511.0,78.9146,79.1389,78.8698,79.1299,36511.0
2016-06-13 11:50:00,88.2,88.21,87.71,87.84,36749.0,79.121,79.1299,78.6814,78.798,36749.0
2016-06-13 12:00:00,87.83,87.96,87.76,87.82,30117.0,78.7891,78.9057,78.7263,78.7801,30117.0
2016-06-13 12:10:00,87.85,88.12,87.83,88.09,27874.0,78.807,79.0492,78.7891,79.0223,27874.0
2016-06-13 12:20:00,88.08,88.31,88.05,88.27,39376.0,79.0133,79.2196,78.9864,79.1838,39376.0
2016-06-13 12:30:00,88.29,88.44,88.26,88.31,28661.0,79.2017,79.3363,79.1748,79.2196,28661.0
2016-06-13 12:40:00,88.3,88.42,88.25,88.28,18917.0,79.2107,79.3183,79.1658,79.1927,18917.0
2016-06-13 12:50:00,88.27,88.42,88.27,88.31,23014.0,79.1838,79.3183,79.1838,79.2196,23014.0
2016-06-13 13:00:00,88.31,88.38,88.22,88.23,22453.0,79.2196,79.2824,79.1389,79.1479,22453.0
2016-06-13 13:10:00,88.23,88.24,88.05,88.08,26055.0,79.1479,79.1568,78.9864,79.0133,26055.0
2016-06-13 13:20:00,88.06,88.17,88.01,88.08,82527.0,78.9954,79.0941,78.9505,79.0133,82527.0
2016-06-13 13:30:00,88.08,88.08,87.85,87.94,44146.0,79.0133,79.0133,78.807,78.8877,44146.0
2016-06-13 13:40:00,87.96,88.16,87.9,87.98,47285.0,78.9057,79.0851,78.8518,78.9236,47285.0
2016-06-13 13:50:00,87.97,87.97,87.75,87.78,63020.0,78.9146,78.9146,78.7173,78.7442,63020.0
2016-06-13 14:00:00,87.79,88.02,87.75,88.02,32273.0,78.7532,78.9595,78.7173,78.9595,32273.0
2016-06-13 14:10:00,88.0,88.07,87.94,87.98,27610.0,78.9416,79.0043,78.8877,78.9236,27610.0
2016-06-13 14:20:00,87.99,88.0,87.76,87.86,24394.0,78.9326,78.9416,78.7263,78.816,24394.0
2016-06-13 14:30:00,87.86,88.11,87.85,88.05,25690.0,78.816,79.0402,78.807,78.9864,25690.0
2016-06-13 14:40:00,88.06,88.17,88.0,88.01,33274.0,78.9954,79.0941,78.9416,78.9505,33274.0
2016-06-13 14:50:00,88.02,88.06,87.89,87.92,20721.0,78.9595,78.9954,78.8429,78.8698,20721.0
2016-06-13 15:00:00,87.89,87.96,87.64,87.66,39790.0,78.8429,78.9057,78.6186,78.6365,39790.0
2016-06-13 15:10:00,87.65,87.72,87.55,87.67,69047.0,78.6276,78.6904,78.5379,78.6455,69047.0
2016-06-13 15:20:00,87.68,87.79,87.57,87.61,58680.0,78.6545,78.7532,78.5558,78.5917,58680.0
2016-06-13 15:30:00,87.61,87.7,87.47,87.5,90983.0,78.5917,78.6724,78.4661,78.493,90983.0
2016-06-13 15:40:00,87.5,87.55,87.32,87.38,130143.0,78.493,78.5379,78.3315,78.3854,130143.0
2016-06-13 15:50:00,87.38,87.49,87.24,87.41,272004.0,78.3854,78.484,78.2598,78.4123,272004.0
2016-06-14 09:30:00,88.04,88.15,87.06,87.14,295278.0,78.9774,79.0761,78.0983,78.1701,295278.0
2016-06-14 09:40:00,87.2,87.43,87.01,87.05,147903.0,78.2239,78.4302,78.0535,78.0893,147903.0
2016-06-14 09:50:00,87.06,87.19,86.49,87.09,174262.0,78.0983,78.2149,77.587,78.1252,174262.0
2016-06-14 10:00:00,87.13,87.32,86.81,86.89,88386.0,78.1611,78.3315,77.874,77.9458,88386.0
2016-06-14 10:10:00,86.84,86.96,86.37,86.37,81231.0,77.901,78.0086,77.4793,77.4793,81231.0
2016-06-14 10:20:00,86.39,86.85,86.2,86.79,128429.0,77.4973,77.9099,77.3268,77.8561,128429.0
2016-06-14 10:30:00,86.78,86.81,86.39,86.5,94808.0,77.8471,77.874,77.4973,77.596,94808.0
2016-06-14 10:40:00,86.49,86.5,86.09,86.2,72917.0,77.587,77.596,77.2282,77.3268,72917.0
2016-06-14 10:50:00,86.22,86.3,85.84,86.13,89766.0,77.3448,77.4165,77.0039,77.264,89766.0
2016-06-14 11:00:00,86.12,86.35,86.02,86.34,62461.0,77.2551,77.4614,77.1654,77.4524,62461.0
2016-06-14 11:10:00,86.33,86.35,86.05,86.12,67531.0,77.4435,77.4614,77.1923,77.2551,67531.0
2016-06-14 11:20:00,86.13,86.28,85.89,85.93,102824.0,77.264,77.3986,77.0487,77.0846,102824.0
2016-06-14 11:30:00,85.93,86.35,85.91,86.34,82811.0,77.0846,77.4614,77.0667,77.4524,82811.0
2016-06-14 11:40:00,86.3,86.5,86.24,86.48,83377.0,77.4165,77.596,77.3627,77.578,83377.0
2016-06-14 11:50:00,86.47,86.47,86.26,86.43,46068.0,77.569,77.569,77.3807,77.5332,46068.0
2016-06-14 12:00:00,86.43,86.44,86.26,86.35,41618.0,77.5332,77.5421,77.3807,77.4614,41618.0
2016-06-14 12:10:00,86.33,86.58,86.32,86.48,94304.0,77.4435,77.6677,77.4345,77.578,94304.0
2016-06-14 12:20:00,86.51,87.0,86.51,86.83,135004.0,77.6049,78.0445,77.6049,77.892,135004.0
2016-06-14 12:30:00,86.83,86.99,86.69,86.91,44506.0,77.892,78.0355,77.7664,77.9638,44506.0
2016-06-14 12:40:00,86.89,87.01,86.84,86.98,78927.0,77.9458,78.0535,77.901,78.0265,78927.0
2016-06-14 12:50:00,87.0,87.17,86.98,87.06,46531.0,78.0445,78.197,78.0265,78.0983,46531.0
2016-06-14 13:00:00,87.07,87.12,86.93,86.93,19569.0,78.1073,78.1521,77.9817,77.9817,19569.0
2016-06-14 13:10:00,86.92,87.1,86.85,87.06,35040.0,77.9727,78.1342,77.9099,78.0983,35040.0
2016-06-14 13:20:00,87.07,87.24,87.04,87.12,40396.0,78.1073,78.2598,78.0804,78.1521,40396.0
2016-06-14 13:30:00,87.15,87.29,87.07,87.28,38147.0,78.179,78.3046,78.1073,78.2957,38147.0
2016-06-14 13:40:00,87.26,87.35,87.22,87.22,61119.0,78.2777,78.3585,78.2418,78.2418,61119.0
2016-06-14 13:50:00,87.21,87.26,86.9,86.96,49252.0,78.2329,78.2777,77.9548,78.0086,49252.0
2016-06-14 14:00:00,86.98,87.09,86.95,87.0,67178.0,78.0265,78.1252,77.9996,78.0445,67178.0
2016-06-14 14:10:00,86.99,87.34,86.99,87.3,58827.0,78.0355,78.3495,78.0355,78.3136,58827.0
2016-06-14 14:20:00,87.3,87.34,87.11,87.17,62307.0,78.3136,78.3495,78.1432,78.197,62307.0
2016-06-14 14:30:00,87.17,87.18,86.99,87.12,61694.0,78.197,78.206,78.0355,78.1521,61694.0
2016-06-14 14:40:00,87.13,87.14,87.0,87.05,69957.0,78.1611,78.1701,78.0445,78.0893,69957.0
2016-06-14 14:50:00,87.05,87.06,86.73,86.88,126892.0,78.0893,78.0983,77.8023,77.9368,126892.0
2016-06-14 15:00:00,86.9,87.44,86.82,87.31,91606.0,77.9548,78.4392,77.883,78.3226,91606.0
2016-06-14 15:10:00,87.29,87.41,87.22,87.28,95775.0,78.3046,78.4123,78.2418,78.2957,95775.0
2016-06-14 15:20:00,87.29,87.41,87.26,87.36,69852.0,78.3046,78.4123,78.2777,78.3674,69852.0
2016-06-14 15:30:00,87.37,87.42,87.24,87.3,48970.0,78.3764,78.4213,78.2598,78.3136,48970.0
2016-06-14 15:40:00,87.31,87.42,87.17,87.22,103661.0,78.3226,78.4213,78.197,78.2418,103661.0
2016-06-14 15:50:00,87.24,87.36,87.19,87.36,241433.0,78.2598,78.3674,78.2149,78.3674,241433.0
2016-06-15 09:30:00,87.71,87.84,87.42,87.64,177145.0,78.6814,78.798,78.4213,78.6186,177145.0
2016-06-15 09:40:00,87.65,87.9,87.47,87.58,69089.0,78.6276,78.8518,78.4661,78.5648,69089.0
2016-06-15 09:50:00,87.56,87.58,87.26,87.36,102599.0,78.5468,78.5648,78.2777,78.3674,102599.0
2016-06-15 10:00:00,87.33,87.59,87.32,87.56,54782.0,78.3405,78.5738,78.3315,78.5468,54782.0
2016-06-15 10:10:00,87.54,87.56,87.39,87.44,88313.0,78.5289,78.5468,78.3943,78.4392,88313.0
2016-06-15 10:20:00,87.44,87.46,87.3,87.35,99703.0,78.4392,78.4571,78.3136,78.3585,99703.0
2016-06-15 10:30:00,87.35,87.5,87.34,87.42,50136.0,78.3585,78.493,78.3495,78.4213,50136.0
2016-06-15 10:40:00,87.41,87.42,87.33,87.38,40603.0,78.4123,78.4213,78.3405,78.3854,40603.0
2016-06-15 10:50:00,87.4,87.42,87.2,87.21,70159.0,78.4033,78.4213,78.2239,78.2329,70159.0
2016-06-15 11:00:00,87.2,87.38,87.18,87.36,68187.0,78.2239,78.3854,78.206,78.3674,68187.0
2016-06-15 11:10:00,87.37,87.57,87.36,87.5,39321.0,78.3764,78.5558,78.3674,78.493,39321.0
2016-06-15 11:20:00,87.5,87.53,87.24,87.24,48862.0,78.493,78.5199,78.2598,78.2598,48862.0
2016-06-15 11:30:00,87.21,87.26,86.74,86.78,201291.0,78.2329,78.2777,77.8113,77.8471,201291.0
2016-06-15 11:40:00,86.8,86.99,86.79,86.95,54496.0,77.8651,78.0355,77.8561,77.9996,54496.0
2016-06-15 11:50:00,86.97,87.06,86.9,87.01,89270.0,78.0176,78.0983,77.9548,78.0535,89270.0
2016-06-15 12:00:00,87.01,87.11,86.94,86.95,34589.0,78.0535,78.1432,77.9907,77.9996,34589.0
2016-06-15 12:10:00,86.94,86.95,86.85,86.89,35797.0,77.9907,77.9996,77.9099,77.9458,35797.0
2016-06-15 12:20:00,86.89,86.92,86.86,86.89,39536.0,77.9458,77.9727,77.9189,77.9458,39536.0
2016-06-15 12:30:00,86.88,86.91,86.71,86.77,65942.0,77.9368,77.9638,77.7843,77.8382,65942.0
2016-06-15 12:40:00,86.75,86.78,86.61,86.64,64903.0,77.8202,77.8471,77.6946,77.7215,64903.0
2016-06-15 12:50:00,86.63,86.64,86.46,86.49,63851.0,77.7126,77.7215,77.5601,77.587,63851.0
2016-06-15 13:00:00,86.48,86.51,86.37,86.39,72613.0,77.578,77.6049,77.4793,77.4973,72613.0
2016-06-15 13:10:00,86.4,86.65,86.39,86.59,56909.0,77.5062,77.7305,77.4973,77.6767,56909.0
2016-06-15 13:20:00,86.59,86.69,86.38,86.68,141655.0,77.6767,77.7664,77.4883,77.7574,141655.0
2016-06-15 13:30:00,86.69,86.69,86.61,86.63,34669.0,77.7664,77.7664,77.6946,77.7126,34669.0
2016-06-15 13:40:00,86.63,86.64,86.44,86.46,64269.0,77.7126,77.7215,77.5421,77.5601,64269.0
2016-06-15 13:50:00,86.46,86.47,86.08,86.1,133126.0,77.5601,77.569,77.2192,77.2371,133126.0
2016-06-15 14:00:00,86.13,86.52,86.1,86.2,71689.0,77.264,77.6139,77.2371,77.3268,71689.0
2016-06-15 14:10:00,86.21,86.41,86.16,86.34,42880.0,77.3358,77.5152,77.291,77.4524,42880.0
2016-06-15 14:20:00,86.35,86.37,86.05,86.05,99289.0,77.4614,77.4793,77.1923,77.1923,99289.0
2016-06-15 14:30:00,86.04,86.12,85.93,85.96,121296.0,77.1833,77.2551,77.0846,77.1115,121296.0
2016-06-15 14:40:00,85.97,86.12,85.92,86.02,167516.0,77.1205,77.2551,77.0757,77.1654,167516.0
2016-06-15 14:50:00,86.02,86.05,85.88,86.02,105778.0,77.1654,77.1923,77.0398,77.1654,105778.0
2016-06-15 15:00:00,86.01,86.03,85.9,85.95,74681.0,77.1564,77.1743,77.0577,77.1026,74681.0
2016-06-15 15:10:00,85.96,86.13,85.95,86.08,90054.0,77.1115,77.264,77.1026,77.2192,90054.0
2016-06-15 15:20:00,86.08,86.49,86.04,86.48,327600.0,77.2192,77.587,77.1833,77.578,327600.0
2016-06-15 15:30:00,86.48,86.53,86.14,86.19,213705.0,77.578,77.6229,77.273,77.3179,213705.0
2016-06-15 15:40:00,86.19,86.27,85.97,86.16,131448.0,77.3179,77.3896,77.1205,77.291,131448.0
2016-06-15 15:50:00,86.15,86.16,85.82,85.97,335927.0,77.282,77.291,76.986,77.1205,335927.0
2016-06-16 09:30:00,85.03,85.4,84.02,84.04,187603.0,76.2773,76.6092,75.3712,75.3892,187603.0
2016-06-16 09:40:00,84.05,84.22,83.83,84.14,117796.0,75.3982,75.5507,75.2008,75.4789,117796.0
2016-06-16 09:50:00,84.15,84.62,84.11,84.48,151420.0,75.4879,75.9095,75.452,75.7839,151420.0
2016-06-16 10:00:00,84.5,85.08,84.37,85.04,167450.0,75.8018,76.3221,75.6852,76.2862,167450.0
2016-06-16 10:10:00,85.03,85.2,84.82,84.85,80120.0,76.2773,76.4298,76.0889,76.1158,80120.0
2016-06-16 10:20:00,84.83,84.83,84.53,84.55,119583.0,76.0979,76.0979,75.8287,75.8467,119583.0
2016-06-16 10:30:00,84.58,84.63,84.39,84.43,57448.0,75.8736,75.9184,75.7032,75.739,57448.0
2016-06-16 10:40:00,84.41,84.57,84.38,84.56,46431.0,75.7211,75.8646,75.6942,75.8557,46431.0
2016-06-16 10:50:00,84.55,84.6,84.28,84.57,48150.0,75.8467,75.8915,75.6045,75.8646,48150.0
2016-06-16 11:00:00,84.56,84.66,84.52,84.64,49475.0,75.8557,75.9454,75.8198,75.9274,49475.0
2016-06-16 11:10:00,84.62,84.8,84.53,84.7,58948.0,75.9095,76.0709,75.8287,75.9812,58948.0
2016-06-16 11:20:00,84.68,84.98,84.52,84.91,45654.0,75.9633,76.2324,75.8198,76.1696,45654.0
2016-06-16 11:30:00,84.93,84.99,84.73,84.79,41609.0,76.1876,76.2414,76.0082,76.062,41609.0
2016-06-16 11:40:00,84.77,84.79,84.53,84.57,52195.0,76.044,76.062,75.8287,75.8646,52195.0
2016-06-16 11:50:00,84.55,84.62,84.41,84.52,55613.0,75.8467,75.9095,75.7211,75.8198,55613.0
2016-06-16 12:00:00,84.52,84.73,84.47,84.71,37420.0,75.8198,76.0082,75.7749,75.9902,37420.0
2016-06-16 12:10:00,84.73,85.08,84.62,85.08,46054.0,76.0082,76.3221,75.9095,76.3221,46054.0
2016-06-16 12:20:00,85.09,85.42,85.0,85.36,58506.0,76.3311,76.6271,76.2504,76.5733,58506.0
2016-06-16 12:30:00,85.33,85.47,85.11,85.45,39779.0,76.5464,76.672,76.349,76.654,39779.0
2016-06-16 12:40:00,85.42,85.6,85.33,85.42,31451.0,76.6271,76.7886,76.5464,76.6271,31451.0
2016-06-16 12:50:00,85.42,85.56,85.29,85.37,83139.0,76.6271,76.7527,76.5105,76.5823,83139.0
2016-06-16 13:00:00,85.39,85.57,85.38,85.55,65925.0,76.6002,76.7617,76.5912,76.7437,65925.0
2016-06-16 13:10:00,85.55,85.61,85.46,85.54,60766.0,76.7437,76.7976,76.663,76.7348,60766.0
2016-06-16 13:20:00,85.55,85.58,85.43,85.52,124383.0,76.7437,76.7707,76.6361,76.7168,124383.0
2016-06-16 13:30:00,85.54,85.55,85.18,85.44,54994.0,76.7348,76.7437,76.4118,76.6451,54994.0
2016-06-16 13:40:00,85.46,85.51,85.08,85.16,33366.0,76.663,76.7079,76.3221,76.3939,33366.0
2016-06-16 13:50:00,85.17,85.2,85.08,85.11,34999.0,76.4029,76.4298,76.3221,76.349,34999.0
2016-06-16 14:00:00,85.1,85.33,85.08,85.3,37867.0,76.3401,76.5464,76.3221,76.5195,37867.0
2016-06-16 14:10:00,85.3,85.61,85.27,85.6,48788.0,76.5195,76.7976,76.4926,76.7886,48788.0
2016-06-16 14:20:00,85.6,85.62,85.2,85.24,35960.0,76.7886,76.8065,76.4298,76.4657,35960.0
2016-06-16 14:30:00,85.25,85.45,85.25,85.37,37018.0,76.4746,76.654,76.4746,76.5823,37018.0
2016-06-16 14:40:00,85.39,85.58,85.36,85.58,32795.0,76.6002,76.7707,76.5733,76.7707,32795.0
2016-06-16 14:50:00,85.57,85.77,85.56,85.58,44186.0,76.7617,76.9411,76.7527,76.7707,44186.0
2016-06-16 15:00:00,85.58,85.74,85.57,85.71,66116.0,76.7707,76.9142,76.7617,76.8873,66116.0
2016-06-16 15:10:00,85.72,85.96,85.66,85.93,66119.0,76.8962,77.1115,76.8424,77.0846,66119.0
2016-06-16 15:20:00,85.94,86.2,85.86,86.2,99806.0,77.0936,77.3268,77.0218,77.3268,99806.0
2016-06-16 15:30:00,86.19,86.2,86.05,86.09,163045.0,77.3179,77.3268,77.1923,77.2282,163045.0
2016-06-16 15:40:00,86.11,86.2,85.99,86.13,165383.0,77.2461,77.3268,77.1385,77.264,165383.0
2016-06-16 15:50:00,86.12,86.2,86.01,86.13,327949.0,77.2551,77.3268,77.1564,77.264,327949.0
2016-06-17 09:30:00,86.23,86.23,84.91,85.15,307271.0,77.3537,77.3537,76.1696,76.3849,307271.0
2016-06-17 09:40:00,85.14,85.51,84.97,84.97,100880.0,76.376,76.7079,76.2234,76.2234,100880.0
2016-06-17 09:50:00,84.98,85.33,84.67,84.8,51030.0,76.2324,76.5464,75.9543,76.0709,51030.0
2016-06-17 10:00:00,84.82,85.05,84.64,84.76,59172.0,76.0889,76.2952,75.9274,76.0351,59172.0
2016-06-17 10:10:00,84.84,84.96,84.75,84.79,44967.0,76.1068,76.2145,76.0261,76.062,44967.0
2016-06-17 10:20:00,84.79,84.86,84.45,84.52,72149.0,76.062,76.1248,75.757,75.8198,72149.0
2016-06-17 10:30:00,84.48,84.62,84.24,84.48,70793.0,75.7839,75.9095,75.5686,75.7839,70793.0
2016-06-17 10:40:00,84.48,84.74,84.42,84.74,35706.0,75.7839,76.0171,75.7301,76.0171,35706.0
2016-06-17 10:50:00,84.74,84.89,84.62,84.62,44509.0,76.0171,76.1517,75.9095,75.9095,44509.0
2016-06-17 11:00:00,84.6,84.7,84.36,84.51,46774.0,75.8915,75.9812,75.6762,75.8108,46774.0
2016-06-17 11:10:00,84.52,84.57,84.23,84.45,81688.0,75.8198,75.8646,75.5596,75.757,81688.0
2016-06-17 11:20:00,84.44,84.57,84.16,84.16,45595.0,75.748,75.8646,75.4968,75.4968,45595.0
2016-06-17 11:30:00,84.19,84.49,84.15,84.48,52061.0,75.5237,75.7929,75.4879,75.7839,52061.0
2016-06-17 11:40:00,84.5,84.59,84.45,84.52,38183.0,75.8018,75.8826,75.757,75.8198,38183.0
2016-06-17 11:50:00,84.53,84.53,84.27,84.34,41236.0,75.8287,75.8287,75.5955,75.6583,41236.0
2016-06-17 12:00:00,84.35,84.69,84.33,84.66,48534.0,75.6673,75.9723,75.6493,75.9454,48534.0
2016-06-17 12:10:00,84.65,84.69,84.5,84.61,27353.0,75.9364,75.9723,75.8018,75.9005,27353.0
2016-06-17 12:20:00,84.59,84.64,84.42,84.64,36324.0,75.8826,75.9274,75.7301,75.9274,36324.0
2016-06-17 12:30:00,84.62,84.76,84.55,84.72,53683.0,75.9095,76.0351,75.8467,75.9992,53683.0
2016-06-17 12:40:00,84.73,84.79,84.62,84.64,27398.0,76.0082,76.062,75.9095,75.9274,27398.0
2016-06-17 12:50:00,84.66,84.73,84.56,84.65,36947.0,75.9454,76.0082,75.8557,75.9364,36947.0
2016-06-17 13:00:00,84.66,84.86,84.57,84.86,42910.0,75.9454,76.1248,75.8646,76.1248,42910.0
2016-06-17 13:10:00,84.84,84.92,84.73,84.89,59453.0,76.1068,76.1786,76.0082,76.1517,59453.0
2016-06-17 13:20:00,84.9,84.96,84.87,84.87,35689.0,76.1607,76.2145,76.1337,76.1337,35689.0
2016-06-17 13:30:00,84.88,84.97,84.82,84.93,38412.0,76.1427,76.2234,76.0889,76.1876,38412.0
2016-06-17 13:40:00,84.94,85.11,84.94,85.08,40708.0,76.1965,76.349,76.1965,76.3221,40708.0
2016-06-17 13:50:00,85.08,85.22,85.06,85.21,48913.0,76.3221,76.4477,76.3042,76.4387,48913.0
2016-06-17 14:00:00,85.18,85.3,85.14,85.24,70491.0,76.4118,76.5195,76.376,76.4657,70491.0
2016-06-17 14:10:00,85.24,85.39,85.22,85.33,57131.0,76.4657,76.6002,76.4477,76.5464,57131.0
2016-06-17 14:20:00,85.34,85.58,85.32,85.51,66323.0,76.5554,76.7707,76.5374,76.7079,66323.0
2016-06-17 14:30:00,85.49,85.52,85.34,85.37,131031.0,76.6899,76.7168,76.5554,76.5823,131031.0
2016-06-17 14:40:00,85.37,85.48,85.27,85.32,43451.0,76.5823,76.681,76.4926,76.5374,43451.0
2016-06-17 14:50:00,85.31,85.32,85.14,85.18,46126.0,76.5285,76.5374,76.376,76.4118,46126.0
2016-06-17 15:00:00,85.16,85.17,85.05,85.11,56792.0,76.3939,76.4029,76.2952,76.349,56792.0
2016-06-17 15:10:00,85.11,85.2,85.05,85.2,65112.0,76.349,76.4298,76.2952,76.4298,65112.0
2016-06-17 15:20:00,85.21,85.27,85.05,85.07,56739.0,76.4387,76.4926,76.2952,76.3132,56739.0
2016-06-17 15:30:00,85.06,85.08,84.93,84.97,91806.0,76.3042,76.3221,76.1876,76.2234,91806.0
2016-06-17 15:40:00,84.98,85.06,84.89,84.96,125701.0,76.2324,76.3042,76.1517,76.2145,125701.0
2016-06-17 15:50:00,84.96,85.05,84.94,84.98,317704.0,76.2145,76.2952,76.1965,76.2324,317704.0
2016-06-20 09:30:00,86.98,87.0,86.06,86.69,235533.0,78.0265,78.0445,77.2012,77.7664,235533.0
2016-06-20 09:40:00,86.69,86.88,86.24,86.24,120298.0,77.7664,77.9368,77.3627,77.3627,120298.0
2016-06-20 09:50:00,86.2,86.31,85.93,86.12,98123.0,77.3268,77.4255,77.0846,77.2551,98123.0
2016-06-20 10:00:00,86.13,86.66,86.04,86.54,97742.0,77.264,77.7395,77.1833,77.6318,97742.0
2016-06-20 10:10:00,86.56,86.65,86.48,86.6,90230.0,77.6498,77.7305,77.578,77.6857,90230.0
2016-06-20 10:20:00,86.62,86.92,86.62,86.89,132586.0,77.7036,77.9727,77.7036,77.9458,132586.0
2016-06-20 10:30:00,86.89,87.27,86.89,87.15,137479.0,77.9458,78.2867,77.9458,78.179,137479.0
2016-06-20 10:40:00,87.14,87.25,87.04,87.23,65776.0,78.1701,78.2688,78.0804,78.2508,65776.0
2016-06-20 10:50:00,87.22,87.26,86.9,86.9,104998.0,78.2418,78.2777,77.9548,77.9548,104998.0
2016-06-20 11:00:00,86.9,86.93,86.62,86.71,57489.0,77.9548,77.9817,77.7036,77.7843,57489.0
2016-06-20 11:10:00,86.7,86.73,86.52,86.6,38092.0,77.7754,77.8023,77.6139,77.6857,38092.0
2016-06-20 11:20:00,86.61,86.61,86.3,86.31,36105.0,77.6946,77.6946,77.4165,77.4255,36105.0
2016-06-20 11:30:00,86.34,86.39,86.2,86.23,53671.0,77.4524,77.4973,77.3268,77.3537,53671.0
2016-06-20 11:40:00,86.24,86.36,86.06,86.1,42308.0,77.3627,77.4704,77.2012,77.2371,42308.0
2016-06-20 11:50:00,86.1,86.22,85.93,86.17,48230.0,77.2371,77.3448,77.0846,77.2999,48230.0
2016-06-20 12:00:00,86.18,86.25,86.04,86.25,23225.0,77.3089,77.3717,77.1833,77.3717,23225.0
2016-06-20 12:10:00,86.22,86.24,86.11,86.19,26508.0,77.3448,77.3627,77.2461,77.3179,26508.0
2016-06-20 12:20:00,86.2,86.24,86.03,86.06,33095.0,77.3268,77.3627,77.1743,77.2012,33095.0
2016-06-20 12:30:00,86.06,86.13,85.92,85.94,35452.0,77.2012,77.264,77.0757,77.0936,35452.0
2016-06-20 12:40:00,85.92,85.96,85.81,85.89,30884.0,77.0757,77.1115,76.977,77.0487,30884.0
2016-06-20 12:50:00,85.9,86.01,85.84,85.89,32799.0,77.0577,77.1564,77.0039,77.0487,32799.0
2016-06-20 13:00:00,85.89,85.93,85.84,85.9,23258.0,77.0487,77.0846,77.0039,77.0577,23258.0
2016-06-20 13:10:00,85.91,85.95,85.64,85.64,89551.0,77.0667,77.1026,76.8245,76.8245,89551.0
2016-06-20 13:20:00,85.64,85.72,85.56,85.6,42632.0,76.8245,76.8962,76.7527,76.7886,42632.0
2016-06-20 13:30:00,85.6,85.81,85.59,85.73,34213.0,76.7886,76.977,76.7796,76.9052,34213.0
2016-06-20 13:40:00,85.74,85.95,85.74,85.78,32243.0,76.9142,77.1026,76.9142,76.9501,32243.0
2016-06-20 13:50:00,85.78,85.84,85.74,85.78,37180.0,76.9501,77.0039,76.9142,76.9501,37180.0
2016-06-20 14:00:00,85.76,85.78,85.63,85.66,36731.0,76.9321,76.9501,76.8155,76.8424,36731.0
2016-06-20 14:10:00,85.65,85.71,85.6,85.64,34807.0,76.8335,76.8873,76.7886,76.8245,34807.0
2016-06-20 14:20:00,85.62,85.78,85.57,85.65,30628.0,76.8065,76.9501,76.7617,76.8335,30628.0
2016-06-20 14:30:00,85.62,85.8,85.58,85.7,31333.0,76.8065,76.968,76.7707,76.8783,31333.0
2016-06-20 14:40:00,85.71,85.87,85.65,85.87,31072.0,76.8873,77.0308,76.8335,77.0308,31072.0
2016-06-20 14:50:00,85.88,85.88,85.76,85.81,39078.0,77.0398,77.0398,76.9321,76.977,39078.0
2016-06-20 15:00:00,85.81,85.82,85.55,85.62,50055.0,76.977,76.986,76.7437,76.8065,50055.0
2016-06-20 15:10:00,85.63,85.75,85.53,85.54,41977.0,76.8155,76.9232,76.7258,76.7348,41977.0
2016-06-20 15:20:00,85.54,85.57,85.25,85.25,79166.0,76.7348,76.7617,76.4746,76.4746,79166.0
2016-06-20 15:30:00,85.24,85.44,85.24,85.35,76744.0,76.4657,76.6451,76.4657,76.5643,76744.0
2016-06-20 15:40:00,85.35,85.53,85.27,85.28,118911.0,76.5643,76.7258,76.4926,76.5015,118911.0
2016-06-20 15:50:00,85.29,85.41,85.17,85.36,187125.0,76.5105,76.6182,76.4029,76.5733,187125.0
2016-06-21 09:30:00,85.88,86.11,85.35,85.89,110964.0,77.0398,77.2461,76.5643,77.0487,110964.0
2016-06-21 09:40:00,85.9,86.03,85.63,85.79,54354.0,77.0577,77.1743,76.8155,76.959,54354.0
2016-06-21 09:50:00,85.84,85.98,85.62,85.88,55129.0,77.0039,77.1295,76.8065,77.0398,55129.0
2016-06-21 10:00:00,85.92,85.95,85.47,85.69,27018.0,77.0757,77.1026,76.672,76.8693,27018.0
2016-06-21 10:10:00,85.69,86.01,85.67,85.95,23133.0,76.8693,77.1564,76.8514,77.1026,23133.0
2016-06-21 10:20:00,85.95,85.95,85.58,85.91,24249.0,77.1026,77.1026,76.7707,77.0667,24249.0
2016-06-21 10:30:00,85.92,86.01,85.85,85.95,48122.0,77.0757,77.1564,77.0129,77.1026,48122.0
2016-06-21 10:40:00,85.97,86.0,85.73,85.85,32320.0,77.1205,77.1474,76.9052,77.0129,32320.0
2016-06-21 10:50:00,85.81,85.81,85.57,85.57,22272.0,76.977,76.977,76.7617,76.7617,22272.0
2016-06-21 11:00:00,85.56,85.87,85.45,85.83,31351.0,76.7527,77.0308,76.654,76.9949,31351.0
2016-06-21 11:10:00,85.86,86.06,85.72,86.03,62043.0,77.0218,77.2012,76.8962,77.1743,62043.0
2016-06-21 11:20:00,86.06,86.12,85.73,85.74,59960.0,77.2012,77.2551,76.9052,76.9142,59960.0
2016-06-21 11:30:00,85.76,85.82,85.67,85.78,30424.0,76.9321,76.986,76.8514,76.9501,30424.0
2016-06-21 11:40:00,85.81,85.95,85.58,85.67,25932.0,76.977,77.1026,76.7707,76.8514,25932.0
2016-06-21 11:50:00,85.69,85.82,85.66,85.76,17004.0,76.8693,76.986,76.8424,76.9321,17004.0
2016-06-21 12:00:00,85.77,85.87,85.63,85.72,21102.0,76.9411,77.0308,76.8155,76.8962,21102.0
2016-06-21 12:10:00,85.72,85.89,85.65,85.86,27815.0,76.8962,77.0487,76.8335,77.0218,27815.0
2016-06-21 12:20:00,85.86,85.91,85.71,85.73,64512.0,77.0218,77.0667,76.8873,76.9052,64512.0
2016-06-21 12:30:00,85.77,85.79,85.53,85.55,166446.0,76.9411,76.959,76.7258,76.7437,166446.0
2016-06-21 12:40:00,85.57,85.59,85.39,85.39,75992.0,76.7617,76.7796,76.6002,76.6002,75992.0
2016-06-21 12:50:00,85.41,85.49,85.3,85.32,32630.0,76.6182,76.6899,76.5195,76.5374,32630.0
2016-06-21 13:00:00,85.33,85.54,85.31,85.54,20257.0,76.5464,76.7348,76.5285,76.7348,20257.0
2016-06-21 13:10:00,85.52,85.59,85.46,85.54,28503.0,76.7168,76.7796,76.663,76.7348,28503.0
2016-06-21 13:20:00,85.5,85.5,85.34,85.41,14606.0,76.6989,76.6989,76.5554,76.6182,14606.0
2016-06-21 13:30:00,85.43,85.59,85.4,85.53,62363.0,76.6361,76.7796,76.6092,76.7258,62363.0
2016-06-21 13:40:00,85.55,85.61,85.41,85.46,49932.0,76.7437,76.7976,76.6182,76.663,49932.0
2016-06-21 13:50:00,85.49,85.63,85.49,85.63,39255.0,76.6899,76.8155,76.6899,76.8155,39255.0
2016-06-21 14:00:00,85.63,85.69,85.51,85.65,26453.0,76.8155,76.8693,76.7079,76.8335,26453.0
2016-06-21 14:10:00,85.64,85.75,85.5,85.73,60762.0,76.8245,76.9232,76.6989,76.9052,60762.0
2016-06-21 14:20:00,85.72,85.76,85.68,85.72,21245.0,76.8962,76.9321,76.8604,76.8962,21245.0
2016-06-21 14:30:00,85.75,85.98,85.67,85.92,29624.0,76.9232,77.1295,76.8514,77.0757,29624.0
2016-06-21 14:40:00,85.92,85.94,85.77,85.78,30352.0,77.0757,77.0936,76.9411,76.9501,30352.0
2016-06-21 14:50:00,85.77,85.82,85.71,85.75,44838.0,76.9411,76.986,76.8873,76.9232,44838.0
2016-06-21 15:00:00,85.76,85.77,85.66,85.7,52550.0,76.9321,76.9411,76.8424,76.8783,52550.0
2016-06-21 15:10:00,85.73,85.87,85.69,85.83,65991.0,76.9052,77.0308,76.8693,76.9949,65991.0
2016-06-21 15:20:00,85.84,85.99,85.74,85.94,59371.0,77.0039,77.1385,76.9142,77.0936,59371.0
2016-06-21 15:30:00,85.96,85.96,85.8,85.92,101257.0,77.1115,77.1115,76.968,77.0757,101257.0
2016-06-21 15:40:00,85.91,86.04,85.71,86.0,89591.0,77.0667,77.1833,76.8873,77.1474,89591.0
2016-06-21 15:50:00,86.01,86.02,85.84,85.87,215215.0,77.1564,77.1654,77.0039,77.0308,215215.0
2016-06-22 09:30:00,85.51,86.87,85.44,86.44,157173.0,76.7079,77.9279,76.6451,77.5421,157173.0
2016-06-22 09:40:00,86.36,86.51,86.01,86.33,58151.0,77.4704,77.6049,77.1564,77.4435,58151.0
2016-06-22 09:50:00,86.36,86.67,86.33,86.39,50549.0,77.4704,77.7485,77.4435,77.4973,50549.0
2016-06-22 10:00:00,86.36,86.58,86.27,86.39,45727.0,77.4704,77.6677,77.3896,77.4973,45727.0
2016-06-22 10:10:00,86.39,86.57,86.39,86.48,48411.0,77.4973,77.6588,77.4973,77.578,48411.0
2016-06-22 10:20:00,86.49,86.56,86.23,86.26,57645.0,77.587,77.6498,77.3537,77.3807,57645.0
2016-06-22 10:30:00,86.22,86.36,86.16,86.2,29778.0,77.3448,77.4704,77.291,77.3268,29778.0
2016-06-22 10:40:00,86.24,86.55,86.22,86.55,30664.0,77.3627,77.6408,77.3448,77.6408,30664.0
2016-06-22 10:50:00,86.56,86.72,86.49,86.58,55420.0,77.6498,77.7933,77.587,77.6677,55420.0
2016-06-22 11:00:00,86.59,86.69,86.58,86.65,35299.0,77.6767,77.7664,77.6677,77.7305,35299.0
2016-06-22 11:10:00,86.66,86.85,86.63,86.83,44985.0,77.7395,77.9099,77.7126,77.892,44985.0
2016-06-22 11:20:00,86.83,86.91,86.68,86.84,44092.0,77.892,77.9638,77.7574,77.901,44092.0
2016-06-22 11:30:00,86.83,86.83,86.41,86.74,57523.0,77.892,77.892,77.5152,77.8113,57523.0
2016-06-22 11:40:00,86.75,86.83,86.66,86.68,35595.0,77.8202,77.892,77.7395,77.7574,35595.0
2016-06-22 11:50:00,86.66,86.75,86.6,86.69,35172.0,77.7395,77.8202,77.6857,77.7664,35172.0
2016-06-22 12:00:00,86.7,86.74,86.54,86.65,39351.0,77.7754,77.8113,77.6318,77.7305,39351.0
2016-06-22 12:10:00,86.64,86.66,86.58,86.6,76185.0,77.7215,77.7395,77.6677,77.6857,76185.0
2016-06-22 12:20:00,86.59,86.61,86.31,86.4,113580.0,77.6767,77.6946,77.4255,77.5062,113580.0
2016-06-22 12:30:00,86.4,86.4,86.26,86.26,24919.0,77.5062,77.5062,77.3807,77.3807,24919.0
2016-06-22 12:40:00,86.31,86.38,86.19,86.33,37056.0,77.4255,77.4883,77.3179,77.4435,37056.0
2016-06-22 12:50:00,86.34,86.4,86.25,86.38,34729.0,77.4524,77.5062,77.3717,77.4883,34729.0
2016-06-22 13:00:00,86.37,86.37,85.95,85.96,25645.0,77.4793,77.4793,77.1026,77.1115,25645.0
2016-06-22 13:10:00,85.95,86.04,85.86,86.0,22699.0,77.1026,77.1833,77.0218,77.1474,22699.0
2016-06-22 13:20:00,86.0,86.12,85.91,86.01,29163.0,77.1474,77.2551,77.0667,77.1564,29163.0
2016-06-22 13:30:00,85.99,86.07,85.91,86.02,29194.0,77.1385,77.2102,77.0667,77.1654,29194.0
2016-06-22 13:40:00,86.02,86.14,85.95,86.13,74091.0,77.1654,77.273,77.1026,77.264,74091.0
2016-06-22 13:50:00,86.14,86.39,86.14,86.34,40065.0,77.273,77.4973,77.273,77.4524,40065.0
2016-06-22 14:00:00,86.35,86.45,86.22,86.23,36556.0,77.4614,77.5511,77.3448,77.3537,36556.0
2016-06-22 14:10:00,86.23,86.34,86.22,86.22,30009.0,77.3537,77.4524,77.3448,77.3448,30009.0
2016-06-22 14:20:00,86.22,86.32,86.13,86.28,26958.0,77.3448,77.4345,77.264,77.3986,26958.0
2016-06-22 14:30:00,86.28,86.38,86.11,86.15,36616.0,77.3986,77.4883,77.2461,77.282,36616.0
2016-06-22 14:40:00,86.17,86.31,86.14,86.23,61371.0,77.2999,77.4255,77.273,77.3537,61371.0
2016-06-22 14:50:00,86.23,86.34,86.16,86.31,34870.0,77.3537,77.4524,77.291,77.4255,34870.0
2016-06-22 15:00:00,86.3,86.43,86.2,86.2,38485.0,77.4165,77.5332,77.3268,77.3268,38485.0
2016-06-22 15:10:00,86.2,86.3,86.17,86.21,34025.0,77.3268,77.4165,77.2999,77.3358,34025.0
2016-06-22 15:20:00,86.2,86.2,86.07,86.09,65756.0,77.3268,77.3268,77.2102,77.2282,65756.0
2016-06-22 15:30:00,86.09,86.17,85.95,86.17,58485.0,77.2282,77.2999,77.1026,77.2999,58485.0
2016-06-22 15:40:00,86.18,86.22,85.93,85.98,72620.0,77.3089,77.3448,77.0846,77.1295,72620.0
2016-06-22 15:50:00,85.99,86.02,85.83,85.93,162971.0,77.1385,77.1654,76.9949,77.0846,162971.0
2016-06-23 09:30:00,86.79,87.14,86.6,86.77,75486.0,77.8561,78.1701,77.6857,77.8382,75486.0
2016-06-23 09:40:00,86.73,86.98,86.63,86.88,55814.0,77.8023,78.0265,77.7126,77.9368,55814.0
2016-06-23 09:50:00,86.89,86.99,86.64,86.74,49650.0,77.9458,78.0355,77.7215,77.8113,49650.0
2016-06-23 10:00:00,86.78,87.09,86.75,86.89,28022.0,77.8471,78.1252,77.8202,77.9458,28022.0
2016-06-23 10:10:00,86.86,87.02,86.78,86.84,24090.0,77.9189,78.0624,77.8471,77.901,24090.0
2016-06-23 10:20:00,86.78,87.04,86.74,86.88,37702.0,77.8471,78.0804,77.8113,77.9368,37702.0
2016-06-23 10:30:00,86.8,86.93,86.57,86.89,44004.0,77.8651,77.9817,77.6588,77.9458,44004.0
2016-06-23 10:40:00,86.88,87.0,86.75,86.83,45784.0,77.9368,78.0445,77.8202,77.892,45784.0
2016-06-23 10:50:00,86.82,87.0,86.78,86.97,56759.0,77.883,78.0445,77.8471,78.0176,56759.0
2016-06-23 11:00:00,86.98,87.12,86.98,87.07,44907.0,78.0265,78.1521,78.0265,78.1073,44907.0
2016-06-23 11:10:00,87.06,87.29,87.02,87.09,27482.0,78.0983,78.3046,78.0624,78.1252,27482.0
2016-06-23 11:20:00,87.12,87.13,86.91,87.03,25222.0,78.1521,78.1611,77.9638,78.0714,25222.0
2016-06-23 11:30:00,87.03,87.27,87.01,87.16,25613.0,78.0714,78.2867,78.0535,78.188,25613.0
2016-06-23 11:40:00,87.16,87.21,87.12,87.19,35552.0,78.188,78.2329,78.1521,78.2149,35552.0
2016-06-23 11:50:00,87.2,87.34,87.18,87.2,31181.0,78.2239,78.3495,78.206,78.2239,31181.0
2016-06-23 12:00:00,87.2,87.29,87.15,87.2,27147.0,78.2239,78.3046,78.179,78.2239,27147.0
2016-06-23 12:10:00,87.2,87.26,87.17,87.2,20835.0,78.2239,78.2777,78.197,78.2239,20835.0
2016-06-23 12:20:00,87.2,87.24,87.14,87.18,17828.0,78.2239,78.2598,78.1701,78.206,17828.0
2016-06-23 12:30:00,87.17,87.28,87.17,87.28,330136.0,78.197,78.2957,78.197,78.2957,330136.0
2016-06-23 12:40:00,87.29,87.32,87.1,87.14,34213.0,78.3046,78.3315,78.1342,78.1701,34213.0
2016-06-23 12:50:00,87.12,87.22,87.12,87.18,16959.0,78.1521,78.2418,78.1521,78.206,16959.0
2016-06-23 13:00:00,87.17,87.19,87.1,87.14,19865.0,78.197,78.2149,78.1342,78.1701,19865.0
2016-06-23 13:10:00,87.15,87.17,87.02,87.13,24801.0,78.179,78.197,78.0624,78.1611,24801.0
2016-06-23 13:20:00,87.12,87.15,87.0,87.1,37344.0,78.1521,78.179,78.0445,78.1342,37344.0
2016-06-23 13:30:00,87.11,87.15,87.04,87.13,31134.0,78.1432,78.179,78.0804,78.1611,31134.0
2016-06-23 13:40:00,87.12,87.19,87.05,87.05,93215.0,78.1521,78.2149,78.0893,78.0893,93215.0
2016-06-23 13:50:00,87.04,87.11,86.98,87.03,88397.0,78.0804,78.1432,78.0265,78.0714,88397.0
2016-06-23 14:00:00,87.02,87.04,86.91,86.98,24853.0,78.0624,78.0804,77.9638,78.0265,24853.0
2016-06-23 14:10:00,86.98,87.05,86.96,86.98,98541.0,78.0265,78.0893,78.0086,78.0265,98541.0
2016-06-23 14:20:00,86.97,87.04,86.93,86.97,26775.0,78.0176,78.0804,77.9817,78.0176,26775.0
2016-06-23 14:30:00,86.98,87.05,86.94,87.04,19572.0,78.0265,78.0893,77.9907,78.0804,19572.0
2016-06-23 14:40:00,87.04,87.05,86.89,86.96,201120.0,78.0804,78.0893,77.9458,78.0086,201120.0
2016-06-23 14:50:00,86.95,87.18,86.91,87.02,143006.0,77.9996,78.206,77.9638,78.0624,143006.0
2016-06-23 15:00:00,87.02,87.04,86.94,87.0,38004.0,78.0624,78.0804,77.9907,78.0445,38004.0
2016-06-23 15:10:00,87.0,87.0,86.84,86.85,83234.0,78.0445,78.0445,77.901,77.9099,83234.0
2016-06-23 15:20:00,86.85,86.86,86.72,86.77,98305.0,77.9099,77.9189,77.7933,77.8382,98305.0
2016-06-23 15:30:00,86.77,86.89,86.67,86.76,286031.0,77.8382,77.9458,77.7485,77.8292,286031.0
2016-06-23 15:40:00,86.76,87.19,86.71,87.16,136474.0,77.8292,78.2149,77.7843,78.188,136474.0
2016-06-23 15:50:00,87.18,87.39,87.17,87.35,155499.0,78.206,78.3943,78.197,78.3585,155499.0
2016-06-24 09:30:00,81.67,83.58,81.35,83.33,645763.0,73.2631,74.9765,72.9761,74.7523,645763.0
2016-06-24 09:40:00,83.26,84.19,83.02,83.58,181181.0,74.6895,75.5237,74.4742,74.9765,181181.0
2016-06-24 09:50:00,83.52,83.75,83.08,83.23,295801.0,74.9227,75.129,74.528,74.6626,295801.0
2016-06-24 10:00:00,83.23,83.51,83.09,83.42,196827.0,74.6626,74.9137,74.537,74.833,196827.0
2016-06-24 10:10:00,83.42,83.76,83.34,83.53,409910.0,74.833,75.138,74.7612,74.9317,409910.0
2016-06-24 10:20:00,83.52,83.58,82.95,83.2,202797.0,74.9227,74.9765,74.4114,74.6356,202797.0
2016-06-24 10:30:00,83.22,83.3,83.12,83.29,152801.0,74.6536,74.7254,74.5639,74.7164,152801.0
2016-06-24 10:40:00,83.26,83.26,82.81,82.84,137370.0,74.6895,74.6895,74.2858,74.3127,137370.0
2016-06-24 10:50:00,82.82,82.9,82.41,82.49,192249.0,74.2948,74.3665,73.927,73.9987,192249.0
2016-06-24 11:00:00,82.47,82.48,82.19,82.35,127715.0,73.9808,73.9898,73.7296,73.8731,127715.0
2016-06-24 11:10:00,82.36,82.37,82.04,82.04,148666.0,73.8821,73.8911,73.5951,73.5951,148666.0
2016-06-24 11:20:00,82.04,82.41,81.96,82.29,110202.0,73.5951,73.927,73.5233,73.8193,110202.0
2016-06-24 11:30:00,82.29,82.66,82.24,82.51,151921.0,73.8193,74.1512,73.7745,74.0167,151921.0
2016-06-24 11:40:00,82.51,82.86,82.42,82.53,135366.0,74.0167,74.3306,73.9359,74.0346,135366.0
2016-06-24 11:50:00,82.56,82.58,82.44,82.49,99400.0,74.0615,74.0795,73.9539,73.9987,99400.0
2016-06-24 12:00:00,82.51,82.55,82.4,82.4,139578.0,74.0167,74.0526,73.918,73.918,139578.0
2016-06-24 12:10:00,82.4,82.44,81.88,81.88,126615.0,73.918,73.9539,73.4515,73.4515,126615.0
2016-06-24 12:20:00,81.91,82.02,81.73,81.81,127810.0,73.4784,73.5771,73.317,73.3887,127810.0
2016-06-24 12:30:00,81.8,81.81,81.44,81.54,281795.0,73.3798,73.3887,73.0568,73.1465,281795.0
2016-06-24 12:40:00,81.55,81.69,81.35,81.41,102744.0,73.1555,73.2811,72.9761,73.0299,102744.0
2016-06-24 12:50:00,81.41,81.46,81.02,81.12,138323.0,73.0299,73.0748,72.6801,72.7698,138323.0
2016-06-24 13:00:00,81.14,81.54,81.04,81.26,112123.0,72.7877,73.1465,72.698,72.8953,112123.0
2016-06-24 13:10:00,81.26,81.8,81.21,81.61,146943.0,72.8953,73.3798,72.8505,73.2093,146943.0
2016-06-24 13:20:00,81.59,81.65,81.06,81.09,122423.0,73.1914,73.2452,72.7159,72.7428,122423.0
2016-06-24 13:30:00,81.09,81.17,80.99,81.02,124528.0,72.7428,72.8146,72.6531,72.6801,124528.0
2016-06-24 13:40:00,81.03,81.08,80.5,80.51,135724.0,72.689,72.7339,72.2136,72.2225,135724.0
2016-06-24 13:50:00,80.51,80.68,80.27,80.46,212879.0,72.2225,72.375,72.0073,72.1777,212879.0
2016-06-24 14:00:00,80.47,80.64,80.32,80.5,212822.0,72.1867,72.3392,72.0521,72.2136,212822.0
2016-06-24 14:10:00,80.5,80.53,80.09,80.09,358088.0,72.2136,72.2405,71.8458,71.8458,358088.0
2016-06-24 14:20:00,80.1,80.11,79.59,79.61,212081.0,71.8548,71.8637,71.3973,71.4152,212081.0
2016-06-24 14:30:00,79.59,79.66,78.8,79.3,443659.0,71.3973,71.46,70.6886,71.1371,443659.0
2016-06-24 14:40:00,79.35,80.07,79.33,79.93,241040.0,71.182,71.8278,71.164,71.7023,241040.0
2016-06-24 14:50:00,79.96,80.52,79.84,80.12,254220.0,71.7292,72.2315,71.6215,71.8727,254220.0
2016-06-24 15:00:00,80.14,80.56,80.08,80.48,177959.0,71.8906,72.2674,71.8368,72.1956,177959.0
2016-06-24 15:10:00,80.48,80.53,79.97,80.0,161503.0,72.1956,72.2405,71.7381,71.765,161503.0
2016-06-24 15:20:00,79.97,80.08,79.9,80.05,299350.0,71.7381,71.8368,71.6753,71.8099,299350.0
2016-06-24 15:30:00,80.04,80.34,80.03,80.17,297102.0,71.8009,72.07,71.792,71.9175,297102.0
2016-06-24 15:40:00,80.16,80.48,80.09,80.36,354168.0,71.9086,72.1956,71.8458,72.088,354168.0
2016-06-24 15:50:00,80.35,80.72,80.06,80.09,576902.0,72.079,72.4109,71.8189,71.8458,576902.0
2016-06-27 09:30:00,77.5,78.0,76.73,76.84,538891.0,69.5224,69.9709,68.8316,68.9303,538891.0
2016-06-27 09:40:00,76.84,76.85,75.88,75.9,510677.0,68.9303,68.9393,68.0691,68.0871,510677.0
2016-06-27 09:50:00,75.89,76.51,75.38,75.4,293469.0,68.0781,68.6343,67.6206,67.6386,293469.0
2016-06-27 10:00:00,75.39,75.78,74.66,74.9,535238.0,67.6296,67.9794,66.9747,67.19,535238.0
2016-06-27 10:10:00,74.88,75.09,74.3,74.33,327177.0,67.1721,67.3605,66.6518,66.6787,327177.0
2016-06-27 10:20:00,74.33,74.48,73.84,73.98,465854.0,66.6787,66.8133,66.2391,66.3647,465854.0
2016-06-27 10:30:00,73.96,74.7,73.95,74.36,345703.0,66.3468,67.0106,66.3378,66.7056,345703.0
2016-06-27 10:40:00,74.38,74.51,73.71,73.73,199824.0,66.7236,66.8402,66.1225,66.1405,199824.0
2016-06-27 10:50:00,73.77,74.4,73.62,74.25,362079.0,66.1763,66.7415,66.0418,66.6069,362079.0
2016-06-27 11:00:00,74.24,74.65,74.18,74.4,219615.0,66.598,66.9658,66.5441,66.7415,219615.0
2016-06-27 11:10:00,74.43,74.43,73.98,74.35,234895.0,66.7684,66.7684,66.3647,66.6966,234895.0
2016-06-27 11:20:00,74.36,74.8,74.0,74.8,132996.0,66.7056,67.1003,66.3827,67.1003,132996.0
2016-06-27 11:30:00,74.79,75.28,74.65,75.27,214359.0,67.0913,67.5309,66.9658,67.5219,214359.0
2016-06-27 11:40:00,75.25,76.1,75.19,75.82,309830.0,67.504,68.2665,67.4502,68.0153,309830.0
2016-06-27 11:50:00,75.81,75.93,75.45,75.5,132846.0,68.0064,68.114,67.6834,67.7283,132846.0
2016-06-27 12:00:00,75.49,75.5,75.16,75.26,93241.0,67.7193,67.7283,67.4233,67.513,93241.0
2016-06-27 12:10:00,75.3,75.57,75.13,75.54,154294.0,67.5488,67.7911,67.3963,67.7641,154294.0
2016-06-27 12:20:00,75.55,75.85,75.52,75.84,168873.0,67.7731,68.0422,67.7462,68.0333,168873.0
2016-06-27 12:30:00,75.85,75.85,75.69,75.74,148819.0,68.0422,68.0422,67.8987,67.9436,148819.0
2016-06-27 12:40:00,75.72,75.77,75.62,75.75,132857.0,67.9256,67.9705,67.8359,67.9525,132857.0
2016-06-27 12:50:00,75.73,75.83,75.54,75.68,107705.0,67.9346,68.0243,67.7641,67.8897,107705.0
2016-06-27 13:00:00,75.68,75.69,75.45,75.45,138370.0,67.8897,67.8987,67.6834,67.6834,138370.0
2016-06-27 13:10:00,75.44,75.63,75.42,75.52,118679.0,67.6744,67.8449,67.6565,67.7462,118679.0
2016-06-27 13:20:00,75.5,75.87,75.48,75.86,122298.0,67.7283,68.0602,67.7103,68.0512,122298.0
2016-06-27 13:30:00,75.83,75.92,75.59,75.87,144996.0,68.0243,68.105,67.809,68.0602,144996.0
2016-06-27 13:40:00,75.83,75.9,75.62,75.67,125755.0,68.0243,68.0871,67.8359,67.8808,125755.0
2016-06-27 13:50:00,75.65,75.86,75.51,75.79,102063.0,67.8628,68.0512,67.7372,67.9884,102063.0
2016-06-27 14:00:00,75.72,75.81,75.62,75.69,96074.0,67.9256,68.0064,67.8359,67.8987,96074.0
2016-06-27 14:10:00,75.71,75.79,75.57,75.68,108189.0,67.9166,67.9884,67.7911,67.8897,108189.0
2016-06-27 14:20:00,75.7,75.99,75.66,75.95,84467.0,67.9077,68.1678,67.8718,68.1319,84467.0
2016-06-27 14:30:00,75.92,75.93,75.66,75.69,98928.0,68.105,68.114,67.8718,67.8987,98928.0
2016-06-27 14:40:00,75.7,75.73,75.4,75.45,121180.0,67.9077,67.9346,67.6386,67.6834,121180.0
2016-06-27 14:50:00,75.45,75.46,75.27,75.35,167952.0,67.6834,67.6924,67.5219,67.5937,167952.0
2016-06-27 15:00:00,75.35,75.49,75.32,75.37,166135.0,67.5937,67.7193,67.5668,67.6116,166135.0
2016-06-27 15:10:00,75.36,75.5,75.08,75.09,212282.0,67.6027,67.7283,67.3515,67.3605,212282.0
2016-06-27 15:20:00,75.09,75.11,74.97,75.0,249921.0,67.3605,67.3784,67.2528,67.2797,249921.0
2016-06-27 15:30:00,75.0,75.29,75.0,75.29,311416.0,67.2797,67.5399,67.2797,67.5399,311416.0
2016-06-27 15:40:00,75.27,75.34,75.08,75.27,340669.0,67.5219,67.5847,67.3515,67.5219,340669.0
2016-06-27 15:50:00,75.27,75.27,75.0,75.09,811488.0,67.5219,67.5219,67.2797,67.3605,811488.0
2016-06-28 09:30:00,77.79,77.97,76.65,77.04,375427.0,69.7825,69.944,68.7599,69.1097,375427.0
2016-06-28 09:40:00,77.01,77.8,76.89,77.8,229711.0,69.0828,69.7915,68.9752,69.7915,229711.0
2016-06-28 09:50:00,77.81,77.9,77.53,77.76,182557.0,69.8005,69.8812,69.5493,69.7556,182557.0
2016-06-28 10:00:00,77.79,78.0,77.07,77.22,150877.0,69.7825,69.9709,69.1367,69.2712,150877.0
2016-06-28 10:10:00,77.24,77.36,76.73,77.36,170758.0,69.2892,69.3968,68.8316,69.3968,170758.0
2016-06-28 10:20:00,77.35,77.39,77.15,77.34,88555.0,69.3878,69.4237,69.2084,69.3789,88555.0
2016-06-28 10:30:00,77.35,77.4,76.51,76.53,151684.0,69.3878,69.4327,68.6343,68.6522,151684.0
2016-06-28 10:40:00,76.53,76.75,76.23,76.52,171544.0,68.6522,68.8496,68.3831,68.6433,171544.0
2016-06-28 10:50:00,76.55,76.63,76.3,76.34,86235.0,68.6702,68.7419,68.4459,68.4818,86235.0
2016-06-28 11:00:00,76.35,76.48,75.84,75.92,106300.0,68.4908,68.6074,68.0333,68.105,106300.0
2016-06-28 11:10:00,75.89,76.29,75.87,76.25,71641.0,68.0781,68.4369,68.0602,68.4011,71641.0
2016-06-28 11:20:00,76.26,76.32,75.7,75.75,57489.0,68.41,68.4639,67.9077,67.9525,57489.0
2016-06-28 11:30:00,75.81,76.1,75.8,75.9,46155.0,68.0064,68.2665,67.9974,68.0871,46155.0
2016-06-28 11:40:00,75.92,76.25,75.87,76.11,43555.0,68.105,68.4011,68.0602,68.2755,43555.0
2016-06-28 11:50:00,76.12,76.43,76.09,76.3,61972.0,68.2844,68.5625,68.2575,68.4459,61972.0
2016-06-28 12:00:00,76.3,76.49,76.14,76.45,60360.0,68.4459,68.6164,68.3024,68.5805,60360.0
2016-06-28 12:10:00,76.45,76.54,76.43,76.49,38388.0,68.5805,68.6612,68.5625,68.6164,38388.0
2016-06-28 12:20:00,76.49,76.69,76.48,76.66,65701.0,68.6164,68.7958,68.6074,68.7689,65701.0
2016-06-28 12:30:00,76.65,77.01,76.64,76.99,82127.0,68.7599,69.0828,68.7509,69.0649,82127.0
2016-06-28 12:40:00,77.0,77.06,76.86,76.96,58138.0,69.0739,69.1277,68.9483,69.038,58138.0
2016-06-28 12:50:00,76.93,76.99,76.82,76.84,29729.0,69.0111,69.0649,68.9124,68.9303,29729.0
2016-06-28 13:00:00,76.83,76.86,76.56,76.65,29845.0,68.9214,68.9483,68.6791,68.7599,29845.0
2016-06-28 13:10:00,76.65,76.73,76.53,76.53,24907.0,68.7599,68.8316,68.6522,68.6522,24907.0
2016-06-28 13:20:00,76.55,76.6,76.4,76.41,31418.0,68.6702,68.715,68.5356,68.5446,31418.0
2016-06-28 13:30:00,76.35,76.5,76.22,76.49,66999.0,68.4908,68.6253,68.3741,68.6164,66999.0
2016-06-28 13:40:00,76.45,76.58,76.41,76.47,41053.0,68.5805,68.6971,68.5446,68.5984,41053.0
2016-06-28 13:50:00,76.42,76.43,76.28,76.34,28360.0,68.5536,68.5625,68.428,68.4818,28360.0
2016-06-28 14:00:00,76.3,76.37,75.9,75.9,63130.0,68.4459,68.5087,68.0871,68.0871,63130.0
2016-06-28 14:10:00,75.93,76.16,75.91,76.15,47338.0,68.114,68.3203,68.0961,68.3114,47338.0
2016-06-28 14:20:00,76.13,76.21,76.0,76.15,38830.0,68.2934,68.3652,68.1768,68.3114,38830.0
2016-06-28 14:30:00,76.15,76.43,76.15,76.28,109580.0,68.3114,68.5625,68.3114,68.428,109580.0
2016-06-28 14:40:00,76.28,76.41,76.04,76.09,133063.0,68.428,68.5446,68.2127,68.2575,133063.0
2016-06-28 14:50:00,76.14,76.47,76.12,76.41,115971.0,68.3024,68.5984,68.2844,68.5446,115971.0
2016-06-28 15:00:00,76.42,76.47,76.32,76.41,93519.0,68.5536,68.5984,68.4639,68.5446,93519.0
2016-06-28 15:10:00,76.42,76.66,76.42,76.44,70535.0,68.5536,68.7689,68.5536,68.5715,70535.0
2016-06-28 15:20:00,76.42,76.45,76.16,76.37,71405.0,68.5536,68.5805,68.3203,68.5087,71405.0
2016-06-28 15:30:00,76.38,76.6,76.27,76.59,109014.0,68.5177,68.715,68.419,68.7061,109014.0
2016-06-28 15:40:00,76.58,76.62,76.4,76.47,145890.0,68.6971,68.733,68.5356,68.5984,145890.0
2016-06-28 15:50:00,76.47,76.54,76.32,76.46,418797.0,68.5984,68.6612,68.4639,68.5894,418797.0
2016-06-29 09:30:00,78.03,78.99,78.02,78.34,367839.0,69.9978,70.859,69.9889,70.2759,367839.0
2016-06-29 09:40:00,78.37,78.82,78.15,78.78,195809.0,70.3028,70.7065,70.1055,70.6706,195809.0
2016-06-29 09:50:00,78.78,79.43,78.76,78.98,156709.0,70.6706,71.2537,70.6527,70.85,156709.0
2016-06-29 10:00:00,78.95,79.27,78.86,79.01,250730.0,70.8231,71.1102,70.7424,70.877,250730.0
2016-06-29 10:10:00,79.02,79.16,78.93,79.09,161949.0,70.8859,71.0115,70.8052,70.9487,161949.0
2016-06-29 10:20:00,79.1,79.17,78.67,78.67,259945.0,70.9577,71.0205,70.572,70.572,259945.0
2016-06-29 10:30:00,78.67,78.79,78.42,78.53,135508.0,70.572,70.6796,70.3477,70.4464,135508.0
2016-06-29 10:40:00,78.54,78.65,78.14,78.46,166144.0,70.4553,70.554,70.0965,70.3836,166144.0
2016-06-29 10:50:00,78.47,78.51,78.23,78.32,89877.0,70.3925,70.4284,70.1772,70.258,89877.0
2016-06-29 11:00:00,78.28,78.47,78.25,78.28,53379.0,70.2221,70.3925,70.1952,70.2221,53379.0
2016-06-29 11:10:00,78.26,78.38,78.15,78.17,69199.0,70.2042,70.3118,70.1055,70.1234,69199.0
2016-06-29 11:20:00,78.18,78.45,78.12,78.38,126648.0,70.1324,70.3746,70.0786,70.3118,126648.0
2016-06-29 11:30:00,78.39,78.45,77.94,77.94,170416.0,70.3208,70.3746,69.9171,69.9171,170416.0
2016-06-29 11:40:00,77.95,78.02,77.72,77.87,111284.0,69.9261,69.9889,69.7197,69.8543,111284.0
2016-06-29 11:50:00,77.88,78.26,77.87,78.15,76026.0,69.8633,70.2042,69.8543,70.1055,76026.0
2016-06-29 12:00:00,78.15,78.23,78.13,78.2,107526.0,70.1055,70.1772,70.0875,70.1503,107526.0
2016-06-29 12:10:00,78.21,78.21,77.88,78.15,206819.0,70.1593,70.1593,69.8633,70.1055,206819.0
2016-06-29 12:20:00,78.13,78.15,77.8,77.83,154029.0,70.0875,70.1055,69.7915,69.8184,154029.0
2016-06-29 12:30:00,77.81,78.17,77.77,78.12,105545.0,69.8005,70.1234,69.7646,70.0786,105545.0
2016-06-29 12:40:00,78.11,78.2,78.03,78.06,56682.0,70.0696,70.1503,69.9978,70.0247,56682.0
2016-06-29 12:50:00,78.06,78.15,78.05,78.12,31269.0,70.0247,70.1055,70.0158,70.0786,31269.0
2016-06-29 13:00:00,78.12,78.19,77.87,77.99,161489.0,70.0786,70.1414,69.8543,69.9619,161489.0
2016-06-29 13:10:00,77.99,78.01,77.88,77.93,34981.0,69.9619,69.9799,69.8633,69.9081,34981.0
2016-06-29 13:20:00,77.91,78.07,77.9,78.07,45188.0,69.8902,70.0337,69.8812,70.0337,45188.0
2016-06-29 13:30:00,78.06,78.18,77.91,78.18,201336.0,70.0247,70.1324,69.8902,70.1324,201336.0
2016-06-29 13:40:00,78.19,78.4,78.19,78.4,53495.0,70.1414,70.3297,70.1414,70.3297,53495.0
2016-06-29 13:50:00,78.41,78.48,78.35,78.46,33993.0,70.3387,70.4015,70.2849,70.3836,33993.0
2016-06-29 14:00:00,78.48,78.62,78.48,78.55,36616.0,70.4015,70.5271,70.4015,70.4643,36616.0
2016-06-29 14:10:00,78.57,78.6,78.33,78.34,39489.0,70.4822,70.5092,70.267,70.2759,39489.0
2016-06-29 14:20:00,78.34,78.64,78.34,78.52,58630.0,70.2759,70.545,70.2759,70.4374,58630.0
2016-06-29 14:30:00,78.52,78.67,78.5,78.52,36899.0,70.4374,70.572,70.4195,70.4374,36899.0
2016-06-29 14:40:00,78.52,78.53,78.31,78.32,52616.0,70.4374,70.4464,70.249,70.258,52616.0
2016-06-29 14:50:00,78.32,78.41,78.18,78.33,42061.0,70.258,70.3387,70.1324,70.267,42061.0
2016-06-29 15:00:00,78.33,78.5,78.33,78.4,42523.0,70.267,70.4195,70.267,70.3297,42523.0
2016-06-29 15:10:00,78.41,78.51,78.38,78.5,63763.0,70.3387,70.4284,70.3118,70.4195,63763.0
2016-06-29 15:20:00,78.5,78.52,78.29,78.48,79081.0,70.4195,70.4374,70.2311,70.4015,79081.0
2016-06-29 15:30:00,78.48,78.52,78.37,78.38,150822.0,70.4015,70.4374,70.3028,70.3118,150822.0
2016-06-29 15:40:00,78.38,78.49,78.37,78.45,135173.0,70.3118,70.4105,70.3028,70.3746,135173.0
2016-06-29 15:50:00,78.44,78.46,78.29,78.32,352782.0,70.3656,70.3836,70.2311,70.258,352782.0
2016-06-30 09:30:00,78.3,78.41,77.52,77.71,301202.0,70.24,70.3387,69.5403,69.7108,301202.0
2016-06-30 09:40:00,77.72,78.08,77.3,77.74,211233.0,69.7197,70.0427,69.343,69.7377,211233.0
2016-06-30 09:50:00,77.73,77.86,77.22,77.71,256589.0,69.7287,69.8453,69.2712,69.7108,256589.0
2016-06-30 10:00:00,77.7,77.88,77.53,77.55,174809.0,69.7018,69.8633,69.5493,69.5672,174809.0
2016-06-30 10:10:00,77.55,77.63,76.94,77.05,443328.0,69.5672,69.639,69.02,69.1187,443328.0
2016-06-30 10:20:00,77.05,77.45,76.95,77.0,124704.0,69.1187,69.4775,69.029,69.0739,124704.0
2016-06-30 10:30:00,76.99,77.15,76.77,76.78,211675.0,69.0649,69.2084,68.8675,68.8765,211675.0
2016-06-30 10:40:00,76.78,76.99,76.31,76.73,294195.0,68.8765,69.0649,68.4549,68.8316,294195.0
2016-06-30 10:50:00,76.75,76.91,76.52,76.81,182736.0,68.8496,68.9931,68.6433,68.9034,182736.0
2016-06-30 11:00:00,76.79,77.3,76.76,77.3,120287.0,68.8855,69.343,68.8586,69.343,120287.0
2016-06-30 11:10:00,77.31,77.53,76.93,76.93,224335.0,69.3519,69.5493,69.0111,69.0111,224335.0
2016-06-30 11:20:00,76.97,77.12,76.82,77.07,166031.0,69.0469,69.1815,68.9124,69.1367,166031.0
2016-06-30 11:30:00,77.07,77.59,77.06,77.51,170394.0,69.1367,69.6031,69.1277,69.5314,170394.0
2016-06-30 11:40:00,77.5,77.67,77.39,77.64,92515.0,69.5224,69.6749,69.4237,69.648,92515.0
2016-06-30 11:50:00,77.64,77.88,77.56,77.87,127506.0,69.648,69.8633,69.5762,69.8543,127506.0
2016-06-30 12:00:00,77.85,78.15,77.85,78.1,105443.0,69.8364,70.1055,69.8364,70.0606,105443.0
2016-06-30 12:10:00,78.1,78.25,78.0,78.2,97697.0,70.0606,70.1952,69.9709,70.1503,97697.0
2016-06-30 12:20:00,78.21,78.31,78.14,78.16,47117.0,70.1593,70.249,70.0965,70.1145,47117.0
2016-06-30 12:30:00,78.18,78.21,77.88,78.0,144451.0,70.1324,70.1593,69.8633,69.9709,144451.0
2016-06-30 12:40:00,78.02,78.02,77.83,77.97,44435.0,69.9889,69.9889,69.8184,69.944,44435.0
2016-06-30 12:50:00,77.98,78.05,77.77,77.8,74368.0,69.953,70.0158,69.7646,69.7915,74368.0
2016-06-30 13:00:00,77.81,78.07,77.81,78.03,86880.0,69.8005,70.0337,69.8005,69.9978,86880.0
2016-06-30 13:10:00,78.02,78.1,77.88,78.06,42131.0,69.9889,70.0606,69.8633,70.0247,42131.0
2016-06-30 13:20:00,78.07,78.19,78.04,78.15,42128.0,70.0337,70.1414,70.0068,70.1055,42128.0
2016-06-30 13:30:00,78.15,78.17,78.01,78.17,64002.0,70.1055,70.1234,69.9799,70.1234,64002.0
2016-06-30 13:40:00,78.16,78.2,78.1,78.2,34364.0,70.1145,70.1503,70.0606,70.1503,34364.0
2016-06-30 13:50:00,78.19,78.27,78.12,78.25,40524.0,70.1414,70.2131,70.0786,70.1952,40524.0
2016-06-30 14:00:00,78.26,78.32,78.21,78.32,60323.0,70.2042,70.258,70.1593,70.258,60323.0
2016-06-30 14:10:00,78.33,78.53,78.3,78.36,114217.0,70.267,70.4464,70.24,70.2939,114217.0
2016-06-30 14:20:00,78.36,78.37,77.84,77.86,179489.0,70.2939,70.3028,69.8274,69.8453,179489.0
2016-06-30 14:30:00,77.87,78.04,77.78,77.95,205411.0,69.8543,70.0068,69.7736,69.9261,205411.0
2016-06-30 14:40:00,77.95,78.42,77.76,78.38,348423.0,69.9261,70.3477,69.7556,70.3118,348423.0
2016-06-30 14:50:00,78.36,78.38,78.23,78.31,79461.0,70.2939,70.3118,70.1772,70.249,79461.0
2016-06-30 15:00:00,78.3,78.37,78.23,78.31,91608.0,70.24,70.3028,70.1772,70.249,91608.0
2016-06-30 15:10:00,78.3,78.33,78.16,78.29,98101.0,70.24,70.267,70.1145,70.2311,98101.0
2016-06-30 15:20:00,78.29,78.4,78.26,78.31,186251.0,70.2311,70.3297,70.2042,70.249,186251.0
2016-06-30 15:30:00,78.31,78.32,78.18,78.21,78294.0,70.249,70.258,70.1324,70.1593,78294.0
2016-06-30 15:40:00,78.23,78.28,78.0,78.06,145905.0,70.1772,70.2221,69.9709,70.0247,145905.0
2016-06-30 15:50:00,78.03,78.34,77.99,78.32,519460.0,69.9978,70.2759,69.9619,70.258,519460.0
2016-07-01 09:30:00,77.83,78.33,77.76,78.03,133898.0,69.8184,70.267,69.7556,69.9978,133898.0
2016-07-01 09:40:00,78.05,78.38,77.85,78.27,125545.0,70.0158,70.3118,69.8364,70.2131,125545.0
2016-07-01 09:50:00,78.27,78.39,77.95,78.21,86668.0,70.2131,70.3208,69.9261,70.1593,86668.0
2016-07-01 10:00:00,78.32,78.38,78.09,78.25,52988.0,70.258,70.3118,70.0517,70.1952,52988.0
2016-07-01 10:10:00,78.26,78.27,78.01,78.16,63707.0,70.2042,70.2131,69.9799,70.1145,63707.0
2016-07-01 10:20:00,78.19,78.3,77.82,77.84,147041.0,70.1414,70.24,69.8094,69.8274,147041.0
2016-07-01 10:30:00,77.85,77.86,77.56,77.67,180787.0,69.8364,69.8453,69.5762,69.6749,180787.0
2016-07-01 10:40:00,77.68,78.08,77.6,78.01,106437.0,69.6839,70.0427,69.6121,69.9799,106437.0
2016-07-01 10:50:00,78.01,78.2,78.0,78.11,43258.0,69.9799,70.1503,69.9709,70.0696,43258.0
2016-07-01 11:00:00,78.1,78.17,78.01,78.04,33152.0,70.0606,70.1234,69.9799,70.0068,33152.0
2016-07-01 11:10:00,78.07,78.14,77.92,78.1,47328.0,70.0337,70.0965,69.8992,70.0606,47328.0
2016-07-01 11:20:00,78.11,78.12,77.86,78.01,46966.0,70.0696,70.0786,69.8453,69.9799,46966.0
2016-07-01 11:30:00,78.01,78.19,77.92,78.12,40013.0,69.9799,70.1414,69.8992,70.0786,40013.0
2016-07-01 11:40:00,78.15,78.28,78.12,78.25,55504.0,70.1055,70.2221,70.0786,70.1952,55504.0
2016-07-01 11:50:00,78.26,78.4,78.22,78.39,40957.0,70.2042,70.3297,70.1683,70.3208,40957.0
2016-07-01 12:00:00,78.38,78.42,78.26,78.29,30216.0,70.3118,70.3477,70.2042,70.2311,30216.0
2016-07-01 12:10:00,78.29,78.33,78.23,78.26,22455.0,70.2311,70.267,70.1772,70.2042,22455.0
2016-07-01 12:20:00,78.27,78.27,78.11,78.17,54003.0,70.2131,70.2131,70.0696,70.1234,54003.0
2016-07-01 12:30:00,78.15,78.2,78.11,78.13,78792.0,70.1055,70.1503,70.0696,70.0875,78792.0
2016-07-01 12:40:00,78.12,78.24,78.06,78.06,70808.0,70.0786,70.1862,70.0247,70.0247,70808.0
2016-07-01 12:50:00,78.06,78.16,78.02,78.09,58442.0,70.0247,70.1145,69.9889,70.0517,58442.0
2016-07-01 13:00:00,78.1,78.12,78.05,78.08,58677.0,70.0606,70.0786,70.0158,70.0427,58677.0
2016-07-01 13:10:00,78.08,78.1,78.01,78.05,45862.0,70.0427,70.0606,69.9799,70.0158,45862.0
2016-07-01 13:20:00,78.05,78.06,77.96,78.01,78265.0,70.0158,70.0247,69.935,69.9799,78265.0
2016-07-01 13:30:00,78.0,78.01,77.88,77.91,58653.0,69.9709,69.9799,69.8633,69.8902,58653.0
2016-07-01 13:40:00,77.91,78.03,77.9,78.01,72297.0,69.8902,69.9978,69.8812,69.9799,72297.0
2016-07-01 13:50:00,78.02,78.15,77.97,78.12,96426.0,69.9889,70.1055,69.944,70.0786,96426.0
2016-07-01 14:00:00,78.14,78.25,78.06,78.19,34845.0,70.0965,70.1952,70.0247,70.1414,34845.0
2016-07-01 14:10:00,78.18,78.21,78.07,78.14,25201.0,70.1324,70.1593,70.0337,70.0965,25201.0
2016-07-01 14:20:00,78.15,78.2,78.13,78.19,42827.0,70.1055,70.1503,70.0875,70.1414,42827.0
2016-07-01 14:30:00,78.18,78.18,78.04,78.11,26561.0,70.1324,70.1324,70.0068,70.0696,26561.0
2016-07-01 14:40:00,78.1,78.13,78.03,78.05,28539.0,70.0606,70.0875,69.9978,70.0158,28539.0
2016-07-01 14:50:00,78.06,78.15,78.05,78.13,23155.0,70.0247,70.1055,70.0158,70.0875,23155.0
2016-07-01 15:00:00,78.12,78.31,78.11,78.28,42667.0,70.0786,70.249,70.0696,70.2221,42667.0
2016-07-01 15:10:00,78.27,78.32,78.21,78.23,40302.0,70.2131,70.258,70.1593,70.1772,40302.0
2016-07-01 15:20:00,78.24,78.24,78.03,78.16,56040.0,70.1862,70.1862,69.9978,70.1145,56040.0
2016-07-01 15:30:00,78.15,78.16,77.96,78.03,52286.0,70.1055,70.1145,69.935,69.9978,52286.0
2016-07-01 15:40:00,78.03,78.1,78.0,78.03,63468.0,69.9978,70.0606,69.9709,69.9978,63468.0
2016-07-01 15:50:00,78.04,78.11,77.95,77.96,138254.0,70.0068,70.0696,69.9261,69.935,138254.0
2016-07-05 09:30:00,77.46,77.59,76.85,76.9,204736.0,69.4865,69.6031,68.9393,68.9842,204736.0
2016-07-05 09:40:00,76.87,76.9,75.92,76.08,174393.0,68.9572,68.9842,68.105,68.2486,174393.0
2016-07-05 09:50:00,76.16,76.59,75.92,76.54,133495.0,68.3203,68.7061,68.105,68.6612,133495.0
2016-07-05 10:00:00,76.55,76.61,76.25,76.5,97467.0,68.6702,68.724,68.4011,68.6253,97467.0
2016-07-05 10:10:00,76.5,76.7,76.25,76.34,124711.0,68.6253,68.8047,68.4011,68.4818,124711.0
2016-07-05 10:20:00,76.33,76.62,76.29,76.54,74998.0,68.4728,68.733,68.4369,68.6612,74998.0
2016-07-05 10:30:00,76.53,76.77,76.48,76.65,73775.0,68.6522,68.8675,68.6074,68.7599,73775.0
2016-07-05 10:40:00,76.7,76.75,76.43,76.43,45836.0,68.8047,68.8496,68.5625,68.5625,45836.0
2016-07-05 10:50:00,76.44,76.49,76.21,76.25,39926.0,68.5715,68.6164,68.3652,68.4011,39926.0
2016-07-05 11:00:00,76.25,76.41,76.19,76.34,57343.0,68.4011,68.5446,68.3472,68.4818,57343.0
2016-07-05 11:10:00,76.31,76.57,76.24,76.51,67296.0,68.4549,68.6881,68.3921,68.6343,67296.0
2016-07-05 11:20:00,76.49,76.5,76.22,76.26,60302.0,68.6164,68.6253,68.3741,68.41,60302.0
2016-07-05 11:30:00,76.26,76.34,76.15,76.25,51933.0,68.41,68.4818,68.3114,68.4011,51933.0
2016-07-05 11:40:00,76.28,76.28,76.08,76.11,112619.0,68.428,68.428,68.2486,68.2755,112619.0
2016-07-05 11:50:00,76.15,76.28,76.08,76.15,46425.0,68.3114,68.428,68.2486,68.3114,46425.0
2016-07-05 12:00:00,76.15,76.23,76.05,76.2,36104.0,68.3114,68.3831,68.2216,68.3562,36104.0
2016-07-05 12:10:00,76.17,76.17,76.02,76.16,42714.0,68.3293,68.3293,68.1947,68.3203,42714.0
2016-07-05 12:20:00,76.16,76.48,76.12,76.39,38792.0,68.3203,68.6074,68.2844,68.5266,38792.0
2016-07-05 12:30:00,76.39,76.39,76.1,76.18,67189.0,68.5266,68.5266,68.2665,68.3383,67189.0
2016-07-05 12:40:00,76.17,76.26,76.13,76.19,41961.0,68.3293,68.41,68.2934,68.3472,41961.0
2016-07-05 12:50:00,76.18,76.19,76.02,76.06,32903.0,68.3383,68.3472,68.1947,68.2306,32903.0
2016-07-05 13:00:00,76.06,76.18,75.9,76.13,112459.0,68.2306,68.3383,68.0871,68.2934,112459.0
2016-07-05 13:10:00,76.13,76.24,76.1,76.14,52616.0,68.2934,68.3921,68.2665,68.3024,52616.0
2016-07-05 13:20:00,76.15,76.26,76.1,76.15,30080.0,68.3114,68.41,68.2665,68.3114,30080.0
2016-07-05 13:30:00,76.12,76.2,76.05,76.16,56636.0,68.2844,68.3562,68.2216,68.3203,56636.0
2016-07-05 13:40:00,76.14,76.16,76.03,76.09,57623.0,68.3024,68.3203,68.2037,68.2575,57623.0
2016-07-05 13:50:00,76.08,76.17,76.06,76.13,33527.0,68.2486,68.3293,68.2306,68.2934,33527.0
2016-07-05 14:00:00,76.11,76.43,76.09,76.34,44171.0,68.2755,68.5625,68.2575,68.4818,44171.0
2016-07-05 14:10:00,76.3,76.48,76.29,76.47,47501.0,68.4459,68.6074,68.4369,68.5984,47501.0
2016-07-05 14:20:00,76.47,76.48,76.31,76.36,53110.0,68.5984,68.6074,68.4549,68.4997,53110.0
2016-07-05 14:30:00,76.34,76.41,76.25,76.25,30949.0,68.4818,68.5446,68.4011,68.4011,30949.0
2016-07-05 14:40:00,76.25,76.29,76.07,76.16,33977.0,68.4011,68.4369,68.2396,68.3203,33977.0
2016-07-05 14:50:00,76.17,76.25,76.07,76.21,27860.0,68.3293,68.4011,68.2396,68.3652,27860.0
2016-07-05 15:00:00,76.21,76.31,76.12,76.2,34985.0,68.3652,68.4549,68.2844,68.3562,34985.0
2016-07-05 15:10:00,76.19,76.23,76.08,76.19,34164.0,68.3472,68.3831,68.2486,68.3472,34164.0
2016-07-05 15:20:00,76.2,76.23,76.1,76.11,69029.0,68.3562,68.3831,68.2665,68.2755,69029.0
2016-07-05 15:30:00,76.11,76.46,76.1,76.36,76223.0,68.2755,68.5894,68.2665,68.4997,76223.0
2016-07-05 15:40:00,76.37,76.61,76.32,76.54,91052.0,68.5087,68.724,68.4639,68.6612,91052.0
2016-07-05 15:50:00,76.54,76.61,76.39,76.4,213907.0,68.6612,68.724,68.5266,68.5356,213907.0
2016-07-06 09:30:00,75.94,76.0,75.04,75.31,214230.0,68.123,68.1768,67.3156,67.5578,214230.0
2016-07-06 09:40:00,75.27,75.66,75.07,75.59,162328.0,67.5219,67.8718,67.3425,67.809,162328.0
2016-07-06 09:50:00,75.53,76.39,75.49,76.06,123864.0,67.7552,68.5266,67.7193,68.2306,123864.0
2016-07-06 10:00:00,76.09,76.2,75.46,75.67,112283.0,68.2575,68.3562,67.6924,67.8808,112283.0
2016-07-06 10:10:00,75.65,75.98,75.57,75.83,75331.0,67.8628,68.1589,67.7911,68.0243,75331.0
2016-07-06 10:20:00,75.84,76.0,75.72,75.76,58638.0,68.0333,68.1768,67.9256,67.9615,58638.0
2016-07-06 10:30:00,75.76,76.19,75.58,76.11,66390.0,67.9615,68.3472,67.8,68.2755,66390.0
2016-07-06 10:40:00,76.13,76.37,76.03,76.26,105564.0,68.2934,68.5087,68.2037,68.41,105564.0
2016-07-06 10:50:00,76.29,76.47,76.23,76.24,184449.0,68.4369,68.5984,68.3831,68.3921,184449.0
2016-07-06 11:00:00,76.26,76.4,76.14,76.26,62733.0,68.41,68.5356,68.3024,68.41,62733.0
2016-07-06 11:10:00,76.27,76.52,76.27,76.46,124595.0,68.419,68.6433,68.419,68.5894,124595.0
2016-07-06 11:20:00,76.44,76.46,76.15,76.17,67205.0,68.5715,68.5894,68.3114,68.3293,67205.0
2016-07-06 11:30:00,76.19,76.38,76.01,76.1,56743.0,68.3472,68.5177,68.1858,68.2665,56743.0
2016-07-06 11:40:00,76.11,76.12,75.83,75.85,29464.0,68.2755,68.2844,68.0243,68.0422,29464.0
2016-07-06 11:50:00,75.83,76.07,75.79,76.0,46588.0,68.0243,68.2396,67.9884,68.1768,46588.0
2016-07-06 12:00:00,76.01,76.32,76.0,76.28,68029.0,68.1858,68.4639,68.1768,68.428,68029.0
2016-07-06 12:10:00,76.29,76.37,76.11,76.21,34057.0,68.4369,68.5087,68.2755,68.3652,34057.0
2016-07-06 12:20:00,76.21,76.28,76.04,76.18,42761.0,68.3652,68.428,68.2127,68.3383,42761.0
2016-07-06 12:30:00,76.18,76.33,76.12,76.19,21952.0,68.3383,68.4728,68.2844,68.3472,21952.0
2016-07-06 12:40:00,76.21,76.21,75.9,75.9,26392.0,68.3652,68.3652,68.0871,68.0871,26392.0
2016-07-06 12:50:00,75.92,76.18,75.9,76.13,23060.0,68.105,68.3383,68.0871,68.2934,23060.0
2016-07-06 13:00:00,76.13,76.4,76.13,76.32,25125.0,68.2934,68.5356,68.2934,68.4639,25125.0
2016-07-06 13:10:00,76.29,76.34,76.2,76.2,25661.0,68.4369,68.4818,68.3562,68.3562,25661.0
2016-07-06 13:20:00,76.21,76.24,76.02,76.17,13521.0,68.3652,68.3921,68.1947,68.3293,13521.0
2016-07-06 13:30:00,76.18,76.23,76.08,76.16,21463.0,68.3383,68.3831,68.2486,68.3203,21463.0
2016-07-06 13:40:00,76.17,76.21,75.9,75.94,33707.0,68.3293,68.3652,68.0871,68.123,33707.0
2016-07-06 13:50:00,75.95,76.12,75.93,76.0,22735.0,68.1319,68.2844,68.114,68.1768,22735.0
2016-07-06 14:00:00,76.02,76.09,75.82,76.07,31813.0,68.1947,68.2575,68.0153,68.2396,31813.0
2016-07-06 14:10:00,76.1,76.1,75.83,76.1,37818.0,68.2665,68.2665,68.0243,68.2665,37818.0
2016-07-06 14:20:00,76.13,76.15,75.95,75.98,22613.0,68.2934,68.3114,68.1319,68.1589,22613.0
2016-07-06 14:30:00,75.98,76.26,75.95,76.21,31040.0,68.1589,68.41,68.1319,68.3652,31040.0
2016-07-06 14:40:00,76.21,76.26,76.16,76.18,21574.0,68.3652,68.41,68.3203,68.3383,21574.0
2016-07-06 14:50:00,76.18,76.45,76.18,76.36,25776.0,68.3383,68.5805,68.3383,68.4997,25776.0
2016-07-06 15:00:00,76.39,76.44,76.22,76.3,42493.0,68.5266,68.5715,68.3741,68.4459,42493.0
2016-07-06 15:10:00,76.31,76.34,76.18,76.21,32563.0,68.4549,68.4818,68.3383,68.3652,32563.0
2016-07-06 15:20:00,76.19,76.2,76.0,76.01,40736.0,68.3472,68.3562,68.1768,68.1858,40736.0
2016-07-06 15:30:00,75.98,76.08,75.97,76.03,49707.0,68.1589,68.2486,68.1499,68.2037,49707.0
2016-07-06 15:40:00,76.04,76.17,76.0,76.02,56705.0,68.2127,68.3293,68.1768,68.1947,56705.0
2016-07-06 15:50:00,76.01,76.13,75.92,76.04,184757.0,68.1858,68.2934,68.105,68.2127,184757.0
2016-07-07 09:30:00,76.24,76.48,76.19,76.28,89622.0,68.3921,68.6074,68.3472,68.428,89622.0
2016-07-07 09:40:00,76.25,76.57,76.14,76.48,95798.0,68.4011,68.6881,68.3024,68.6074,95798.0
2016-07-07 09:50:00,76.49,77.4,76.4,77.36,162262.0,68.6164,69.4327,68.5356,69.3968,162262.0
2016-07-07 10:00:00,77.36,77.58,77.18,77.31,89348.0,69.3968,69.5942,69.2353,69.3519,89348.0
2016-07-07 10:10:00,77.33,77.74,77.22,77.65,60520.0,69.3699,69.7377,69.2712,69.6569,60520.0
2016-07-07 10:20:00,77.63,77.64,77.34,77.4,145998.0,69.639,69.648,69.3789,69.4327,145998.0
2016-07-07 10:30:00,77.39,77.46,77.32,77.4,54870.0,69.4237,69.4865,69.3609,69.4327,54870.0
2016-07-07 10:40:00,77.4,77.42,77.18,77.21,76504.0,69.4327,69.4506,69.2353,69.2622,76504.0
2016-07-07 10:50:00,77.2,77.24,76.75,76.75,52956.0,69.2533,69.2892,68.8496,68.8496,52956.0
2016-07-07 11:00:00,76.72,76.89,76.49,76.72,52510.0,68.8227,68.9752,68.6164,68.8227,52510.0
2016-07-07 11:10:00,76.74,76.91,76.52,76.57,42331.0,68.8406,68.9931,68.6433,68.6881,42331.0
2016-07-07 11:20:00,76.56,76.64,76.47,76.64,49784.0,68.6791,68.7509,68.5984,68.7509,49784.0
2016-07-07 11:30:00,76.62,76.63,76.48,76.55,48974.0,68.733,68.7419,68.6074,68.6702,48974.0
2016-07-07 11:40:00,76.53,76.56,76.24,76.24,57712.0,68.6522,68.6791,68.3921,68.3921,57712.0
2016-07-07 11:50:00,76.26,76.44,76.19,76.35,32918.0,68.41,68.5715,68.3472,68.4908,32918.0
2016-07-07 12:00:00,76.36,76.51,76.25,76.34,60358.0,68.4997,68.6343,68.4011,68.4818,60358.0
2016-07-07 12:10:00,76.38,76.57,76.36,76.53,25602.0,68.5177,68.6881,68.4997,68.6522,25602.0
2016-07-07 12:20:00,76.53,76.54,76.2,76.32,28830.0,68.6522,68.6612,68.3562,68.4639,28830.0
2016-07-07 12:30:00,76.28,76.45,76.26,76.41,24755.0,68.428,68.5805,68.41,68.5446,24755.0
2016-07-07 12:40:00,76.42,76.44,76.2,76.23,17479.0,68.5536,68.5715,68.3562,68.3831,17479.0
2016-07-07 12:50:00,76.21,76.21,75.93,75.96,48910.0,68.3652,68.3652,68.114,68.1409,48910.0
2016-07-07 13:00:00,75.99,76.2,75.93,76.19,32424.0,68.1678,68.3562,68.114,68.3472,32424.0
2016-07-07 13:10:00,76.23,76.37,76.18,76.32,17797.0,68.3831,68.5087,68.3383,68.4639,17797.0
2016-07-07 13:20:00,76.29,76.45,76.21,76.36,37898.0,68.4369,68.5805,68.3652,68.4997,37898.0
2016-07-07 13:30:00,76.35,76.5,76.33,76.34,23806.0,68.4908,68.6253,68.4728,68.4818,23806.0
2016-07-07 13:40:00,76.36,76.36,76.05,76.19,231127.0,68.4997,68.4997,68.2216,68.3472,231127.0
2016-07-07 13:50:00,76.23,76.33,76.12,76.32,16567.0,68.3831,68.4728,68.2844,68.4639,16567.0
2016-07-07 14:00:00,76.32,76.53,76.13,76.16,35056.0,68.4639,68.6522,68.2934,68.3203,35056.0
2016-07-07 14:10:00,76.14,76.19,75.98,75.98,61786.0,68.3024,68.3472,68.1589,68.1589,61786.0
2016-07-07 14:20:00,75.99,76.16,75.95,76.0,168370.0,68.1678,68.3203,68.1319,68.1768,168370.0
2016-07-07 14:30:00,76.0,76.16,75.99,76.1,79848.0,68.1768,68.3203,68.1678,68.2665,79848.0
2016-07-07 14:40:00,76.12,76.15,76.05,76.08,31378.0,68.2844,68.3114,68.2216,68.2486,31378.0
2016-07-07 14:50:00,76.09,76.27,76.03,76.13,35425.0,68.2575,68.419,68.2037,68.2934,35425.0
2016-07-07 15:00:00,76.13,76.42,76.12,76.42,67272.0,68.2934,68.5536,68.2844,68.5536,67272.0
2016-07-07 15:10:00,76.42,76.45,76.23,76.23,87682.0,68.5536,68.5805,68.3831,68.3831,87682.0
2016-07-07 15:20:00,76.24,76.25,76.03,76.08,123145.0,68.3921,68.4011,68.2037,68.2486,123145.0
2016-07-07 15:30:00,76.07,76.3,76.07,76.3,152926.0,68.2396,68.4459,68.2396,68.4459,152926.0
2016-07-07 15:40:00,76.3,76.42,76.19,76.4,209060.0,68.4459,68.5536,68.3472,68.5356,209060.0
2016-07-07 15:50:00,76.4,76.49,76.23,76.47,388892.0,68.5356,68.6164,68.3831,68.5984,388892.0
2016-07-08 09:30:00,77.06,77.45,76.82,77.34,86038.0,69.1277,69.4775,68.9124,69.3789,86038.0
2016-07-08 09:40:00,77.36,78.54,77.34,78.49,142774.0,69.3968,70.4553,69.3789,70.4105,142774.0
2016-07-08 09:50:00,78.48,78.6,78.4,78.51,110346.0,70.4015,70.5092,70.3297,70.4284,110346.0
2016-07-08 10:00:00,78.57,78.65,78.28,78.3,61721.0,70.4822,70.554,70.2221,70.24,61721.0
2016-07-08 10:10:00,78.29,78.41,78.1,78.15,68876.0,70.2311,70.3387,70.0606,70.1055,68876.0
2016-07-08 10:20:00,78.15,78.27,77.91,78.15,54590.0,70.1055,70.2131,69.8902,70.1055,54590.0
2016-07-08 10:30:00,78.17,78.23,78.01,78.02,51010.0,70.1234,70.1772,69.9799,69.9889,51010.0
2016-07-08 10:40:00,78.05,78.29,78.05,78.07,64247.0,70.0158,70.2311,70.0158,70.0337,64247.0
2016-07-08 10:50:00,78.03,78.21,78.03,78.19,48867.0,69.9978,70.1593,69.9978,70.1414,48867.0
2016-07-08 11:00:00,78.2,78.2,77.93,77.94,61811.0,70.1503,70.1503,69.9081,69.9171,61811.0
2016-07-08 11:10:00,77.95,78.13,77.94,78.09,271572.0,69.9261,70.0875,69.9171,70.0517,271572.0
2016-07-08 11:20:00,78.09,78.6,78.04,78.45,80202.0,70.0517,70.5092,70.0068,70.3746,80202.0
2016-07-08 11:30:00,78.48,78.53,78.34,78.51,35548.0,70.4015,70.4464,70.2759,70.4284,35548.0
2016-07-08 11:40:00,78.52,78.75,78.51,78.72,68947.0,70.4374,70.6437,70.4284,70.6168,68947.0
2016-07-08 11:50:00,78.71,78.97,78.62,78.81,111357.0,70.6078,70.8411,70.5271,70.6975,111357.0
2016-07-08 12:00:00,78.81,78.81,78.66,78.68,30560.0,70.6975,70.6975,70.563,70.5809,30560.0
2016-07-08 12:10:00,78.7,78.78,78.62,78.75,33894.0,70.5989,70.6706,70.5271,70.6437,33894.0
2016-07-08 12:20:00,78.75,78.75,78.51,78.55,25245.0,70.6437,70.6437,70.4284,70.4643,25245.0
2016-07-08 12:30:00,78.58,78.77,78.52,78.57,38952.0,70.4912,70.6617,70.4374,70.4822,38952.0
2016-07-08 12:40:00,78.6,78.61,78.35,78.42,33410.0,70.5092,70.5181,70.2849,70.3477,33410.0
2016-07-08 12:50:00,78.4,78.62,78.38,78.42,37641.0,70.3297,70.5271,70.3118,70.3477,37641.0
2016-07-08 13:00:00,78.42,78.55,78.37,78.52,23903.0,70.3477,70.4643,70.3028,70.4374,23903.0
2016-07-08 13:10:00,78.52,78.56,78.47,78.5,15365.0,70.4374,70.4733,70.3925,70.4195,15365.0
2016-07-08 13:20:00,78.51,78.56,78.44,78.53,17985.0,70.4284,70.4733,70.3656,70.4464,17985.0
2016-07-08 13:30:00,78.54,78.61,78.51,78.56,17500.0,70.4553,70.5181,70.4284,70.4733,17500.0
2016-07-08 13:40:00,78.57,78.68,78.57,78.63,19518.0,70.4822,70.5809,70.4822,70.5361,19518.0
2016-07-08 13:50:00,78.61,78.65,78.55,78.65,35609.0,70.5181,70.554,70.4643,70.554,35609.0
2016-07-08 14:00:00,78.66,78.68,78.52,78.6,27723.0,70.563,70.5809,70.4374,70.5092,27723.0
2016-07-08 14:10:00,78.6,78.75,78.6,78.74,24855.0,70.5092,70.6437,70.5092,70.6347,24855.0
2016-07-08 14:20:00,78.73,78.8,78.69,78.73,24508.0,70.6258,70.6886,70.5899,70.6258,24508.0
2016-07-08 14:30:00,78.74,78.8,78.68,78.76,37781.0,70.6347,70.6886,70.5809,70.6527,37781.0
2016-07-08 14:40:00,78.76,78.91,78.74,78.9,56773.0,70.6527,70.7872,70.6347,70.7783,56773.0
2016-07-08 14:50:00,78.86,78.97,78.82,78.92,60081.0,70.7424,70.8411,70.7065,70.7962,60081.0
2016-07-08 15:00:00,78.93,79.0,78.79,78.98,61043.0,70.8052,70.868,70.6796,70.85,61043.0
2016-07-08 15:10:00,78.98,79.12,78.91,79.07,101622.0,70.85,70.9756,70.7872,70.9308,101622.0
2016-07-08 15:20:00,79.07,79.13,78.94,78.94,63041.0,70.9308,70.9846,70.8142,70.8142,63041.0
2016-07-08 15:30:00,78.92,78.93,78.75,78.87,97569.0,70.7962,70.8052,70.6437,70.7514,97569.0
2016-07-08 15:40:00,78.86,78.89,78.77,78.86,136893.0,70.7424,70.7693,70.6617,70.7424,136893.0
2016-07-08 15:50:00,78.87,79.22,78.86,79.15,393123.0,70.7514,71.0653,70.7424,71.0025,393123.0
2016-07-11 09:30:00,80.25,80.67,80.0,80.46,260040.0,71.9893,72.3661,71.765,72.1777,260040.0
2016-07-11 09:40:00,80.42,80.77,80.31,80.38,117558.0,72.1418,72.4558,72.0431,72.1059,117558.0
2016-07-11 09:50:00,80.43,80.43,80.03,80.05,247983.0,72.1508,72.1508,71.792,71.8099,247983.0
2016-07-11 10:00:00,80.08,80.23,79.85,80.19,65365.0,71.8368,71.9714,71.6305,71.9355,65365.0
2016-07-11 10:10:00,80.15,80.24,79.92,79.93,119524.0,71.8996,71.9803,71.6933,71.7023,119524.0
2016-07-11 10:20:00,79.91,80.03,79.75,79.97,102276.0,71.6843,71.792,71.5408,71.7381,102276.0
2016-07-11 10:30:00,79.99,80.21,79.99,80.19,80601.0,71.7561,71.9534,71.7561,71.9355,80601.0
2016-07-11 10:40:00,80.2,80.37,80.11,80.3,45359.0,71.9445,72.097,71.8637,72.0342,45359.0
2016-07-11 10:50:00,80.31,80.51,80.2,80.44,134820.0,72.0431,72.2225,71.9445,72.1598,134820.0
2016-07-11 11:00:00,80.46,80.74,80.46,80.51,97829.0,72.1777,72.4289,72.1777,72.2225,97829.0
2016-07-11 11:10:00,80.5,80.56,80.37,80.5,67723.0,72.2136,72.2674,72.097,72.2136,67723.0
2016-07-11 11:20:00,80.51,80.51,80.4,80.43,195171.0,72.2225,72.2225,72.1239,72.1508,195171.0
2016-07-11 11:30:00,80.43,80.71,80.43,80.59,50797.0,72.1508,72.402,72.1508,72.2943,50797.0
2016-07-11 11:40:00,80.58,80.72,80.58,80.71,33429.0,72.2853,72.4109,72.2853,72.402,33429.0
2016-07-11 11:50:00,80.69,80.72,80.55,80.66,26278.0,72.384,72.4109,72.2584,72.3571,26278.0
2016-07-11 12:00:00,80.65,80.66,80.49,80.53,46125.0,72.3481,72.3571,72.2046,72.2405,46125.0
2016-07-11 12:10:00,80.52,80.58,80.45,80.46,122178.0,72.2315,72.2853,72.1687,72.1777,122178.0
2016-07-11 12:20:00,80.47,80.48,80.27,80.4,41920.0,72.1867,72.1956,72.0073,72.1239,41920.0
2016-07-11 12:30:00,80.43,80.54,80.36,80.52,36396.0,72.1508,72.2495,72.088,72.2315,36396.0
2016-07-11 12:40:00,80.5,80.54,80.38,80.39,27221.0,72.2136,72.2495,72.1059,72.1149,27221.0
2016-07-11 12:50:00,80.39,80.45,80.28,80.32,133763.0,72.1149,72.1687,72.0162,72.0521,133763.0
2016-07-11 13:00:00,80.31,80.42,80.31,80.34,32246.0,72.0431,72.1418,72.0431,72.07,32246.0
2016-07-11 13:10:00,80.34,80.42,80.26,80.35,127885.0,72.07,72.1418,71.9983,72.079,127885.0
2016-07-11 13:20:00,80.36,80.36,80.06,80.13,37872.0,72.088,72.088,71.8189,71.8817,37872.0
2016-07-11 13:30:00,80.13,80.2,80.1,80.15,32706.0,71.8817,71.9445,71.8548,71.8996,32706.0
2016-07-11 13:40:00,80.14,80.2,80.04,80.19,33066.0,71.8906,71.9445,71.8009,71.9355,33066.0
2016-07-11 13:50:00,80.19,80.19,80.09,80.09,60083.0,71.9355,71.9355,71.8458,71.8458,60083.0
2016-07-11 14:00:00,80.1,80.14,79.99,80.05,35354.0,71.8548,71.8906,71.7561,71.8099,35354.0
2016-07-11 14:10:00,80.07,80.07,79.98,80.03,42370.0,71.8278,71.8278,71.7471,71.792,42370.0
2016-07-11 14:20:00,80.03,80.16,80.02,80.11,18567.0,71.792,71.9086,71.783,71.8637,18567.0
2016-07-11 14:30:00,80.1,80.14,80.04,80.05,22913.0,71.8548,71.8906,71.8009,71.8099,22913.0
2016-07-11 14:40:00,80.07,80.09,79.96,79.98,27989.0,71.8278,71.8458,71.7292,71.7471,27989.0
2016-07-11 14:50:00,79.98,80.04,79.97,79.98,27354.0,71.7471,71.8009,71.7381,71.7471,27354.0
2016-07-11 15:00:00,79.96,80.04,79.96,80.04,28542.0,71.7292,71.8009,71.7292,71.8009,28542.0
2016-07-11 15:10:00,80.03,80.04,79.95,79.97,27952.0,71.792,71.8009,71.7202,71.7381,27952.0
2016-07-11 15:20:00,79.97,79.98,79.86,79.87,64289.0,71.7381,71.7471,71.6395,71.6484,64289.0
2016-07-11 15:30:00,79.85,79.96,79.84,79.92,76020.0,71.6305,71.7292,71.6215,71.6933,76020.0
2016-07-11 15:40:00,79.92,79.94,79.71,79.8,70720.0,71.6933,71.7112,71.5049,71.5856,70720.0
2016-07-11 15:50:00,79.81,79.93,79.79,79.82,183804.0,71.5946,71.7023,71.5767,71.6036,183804.0
2016-07-12 09:30:00,80.95,81.87,80.79,81.15,167625.0,72.6173,73.4426,72.4737,72.7967,167625.0
2016-07-12 09:40:00,81.17,81.5,80.99,81.03,115256.0,72.8146,73.1106,72.6531,72.689,115256.0
2016-07-12 09:50:00,81.06,81.2,80.86,80.88,61297.0,72.7159,72.8415,72.5365,72.5545,61297.0
2016-07-12 10:00:00,80.9,81.2,80.89,80.93,91669.0,72.5724,72.8415,72.5634,72.5993,91669.0
2016-07-12 10:10:00,80.91,81.03,80.67,80.72,121784.0,72.5814,72.689,72.3661,72.4109,121784.0
2016-07-12 10:20:00,80.71,80.71,80.36,80.56,97883.0,72.402,72.402,72.088,72.2674,97883.0
2016-07-12 10:30:00,80.57,80.64,80.5,80.52,64559.0,72.2764,72.3392,72.2136,72.2315,64559.0
2016-07-12 10:40:00,80.53,80.59,80.33,80.36,88225.0,72.2405,72.2943,72.0611,72.088,88225.0
2016-07-12 10:50:00,80.42,80.5,80.33,80.5,49712.0,72.1418,72.2136,72.0611,72.2136,49712.0
2016-07-12 11:00:00,80.52,80.55,80.42,80.48,51952.0,72.2315,72.2584,72.1418,72.1956,51952.0
2016-07-12 11:10:00,80.47,80.55,80.45,80.52,127549.0,72.1867,72.2584,72.1687,72.2315,127549.0
2016-07-12 11:20:00,80.5,80.86,80.48,80.83,174253.0,72.2136,72.5365,72.1956,72.5096,174253.0
2016-07-12 11:30:00,80.79,80.9,80.68,80.73,96360.0,72.4737,72.5724,72.375,72.4199,96360.0
2016-07-12 11:40:00,80.73,80.8,80.65,80.67,22604.0,72.4199,72.4827,72.3481,72.3661,22604.0
2016-07-12 11:50:00,80.65,80.74,80.6,80.63,122557.0,72.3481,72.4289,72.3033,72.3302,122557.0
2016-07-12 12:00:00,80.65,80.85,80.65,80.75,49736.0,72.3481,72.5275,72.3481,72.4378,49736.0
2016-07-12 12:10:00,80.78,80.84,80.69,80.74,60211.0,72.4648,72.5186,72.384,72.4289,60211.0
2016-07-12 12:20:00,80.73,80.74,80.6,80.65,17630.0,72.4199,72.4289,72.3033,72.3481,17630.0
2016-07-12 12:30:00,80.64,80.7,80.59,80.7,24275.0,72.3392,72.393,72.2943,72.393,24275.0
2016-07-12 12:40:00,80.69,80.69,80.59,80.61,152896.0,72.384,72.384,72.2943,72.3123,152896.0
2016-07-12 12:50:00,80.62,80.75,80.61,80.67,22878.0,72.3212,72.4378,72.3123,72.3661,22878.0
2016-07-12 13:00:00,80.67,80.72,80.59,80.6,28274.0,72.3661,72.4109,72.2943,72.3033,28274.0
2016-07-12 13:10:00,80.58,80.68,80.56,80.67,82167.0,72.2853,72.375,72.2674,72.3661,82167.0
2016-07-12 13:20:00,80.7,80.75,80.63,80.7,28253.0,72.393,72.4378,72.3302,72.393,28253.0
2016-07-12 13:30:00,80.72,80.76,80.66,80.69,105518.0,72.4109,72.4468,72.3571,72.384,105518.0
2016-07-12 13:40:00,80.69,80.75,80.57,80.62,52802.0,72.384,72.4378,72.2764,72.3212,52802.0
2016-07-12 13:50:00,80.61,80.65,80.58,80.62,49759.0,72.3123,72.3481,72.2853,72.3212,49759.0
2016-07-12 14:00:00,80.63,80.73,80.6,80.63,133112.0,72.3302,72.4199,72.3033,72.3302,133112.0
2016-07-12 14:10:00,80.64,80.72,80.58,80.63,60817.0,72.3392,72.4109,72.2853,72.3302,60817.0
2016-07-12 14:20:00,80.62,80.64,80.52,80.53,25599.0,72.3212,72.3392,72.2315,72.2405,25599.0
2016-07-12 14:30:00,80.52,80.62,80.5,80.58,64723.0,72.2315,72.3212,72.2136,72.2853,64723.0
2016-07-12 14:40:00,80.59,80.7,80.57,80.66,21391.0,72.2943,72.393,72.2764,72.3571,21391.0
2016-07-12 14:50:00,80.67,80.7,80.48,80.48,32592.0,72.3661,72.393,72.1956,72.1956,32592.0
2016-07-12 15:00:00,80.48,80.55,80.33,80.33,53188.0,72.1956,72.2584,72.0611,72.0611,53188.0
2016-07-12 15:10:00,80.33,80.4,80.28,80.37,63781.0,72.0611,72.1239,72.0162,72.097,63781.0
2016-07-12 15:20:00,80.37,80.5,80.36,80.47,111254.0,72.097,72.2136,72.088,72.1867,111254.0
2016-07-12 15:30:00,80.47,80.65,80.43,80.64,63411.0,72.1867,72.3481,72.1508,72.3392,63411.0
2016-07-12 15:40:00,80.64,80.7,80.49,80.51,139021.0,72.3392,72.393,72.2046,72.2225,139021.0
2016-07-12 15:50:00,80.52,80.68,80.5,80.62,297990.0,72.2315,72.375,72.2136,72.3212,297990.0
2016-07-13 09:30:00,81.2,81.33,80.63,80.71,127363.0,72.8415,72.9581,72.3302,72.402,127363.0
2016-07-13 09:40:00,80.72,81.07,80.62,80.81,117391.0,72.4109,72.7249,72.3212,72.4917,117391.0
2016-07-13 09:50:00,80.81,81.03,80.7,81.02,134863.0,72.4917,72.689,72.393,72.6801,134863.0
2016-07-13 10:00:00,81.05,81.19,80.89,81.06,50232.0,72.707,72.8326,72.5634,72.7159,50232.0
2016-07-13 10:10:00,81.1,81.25,81.04,81.06,128531.0,72.7518,72.8864,72.698,72.7159,128531.0
2016-07-13 10:20:00,81.04,81.2,81.02,81.04,45847.0,72.698,72.8415,72.6801,72.698,45847.0
2016-07-13 10:30:00,81.03,81.3,81.03,81.2,53781.0,72.689,72.9312,72.689,72.8415,53781.0
2016-07-13 10:40:00,81.2,81.43,81.19,81.39,43395.0,72.8415,73.0478,72.8326,73.012,43395.0
2016-07-13 10:50:00,81.37,81.44,81.23,81.31,46880.0,72.994,73.0568,72.8684,72.9402,46880.0
2016-07-13 11:00:00,81.31,81.37,81.05,81.05,48179.0,72.9402,72.994,72.707,72.707,48179.0
2016-07-13 11:10:00,81.04,81.07,80.98,80.98,60014.0,72.698,72.7249,72.6442,72.6442,60014.0
2016-07-13 11:20:00,80.98,81.1,80.75,80.8,78117.0,72.6442,72.7518,72.4378,72.4827,78117.0
2016-07-13 11:30:00,80.76,80.77,80.49,80.55,48915.0,72.4468,72.4558,72.2046,72.2584,48915.0
2016-07-13 11:40:00,80.55,80.61,80.41,80.43,23993.0,72.2584,72.3123,72.1328,72.1508,23993.0
2016-07-13 11:50:00,80.44,80.86,80.44,80.83,45978.0,72.1598,72.5365,72.1598,72.5096,45978.0
2016-07-13 12:00:00,80.85,80.88,80.69,80.71,32511.0,72.5275,72.5545,72.384,72.402,32511.0
2016-07-13 12:10:00,80.68,80.8,80.63,80.8,24746.0,72.375,72.4827,72.3302,72.4827,24746.0
2016-07-13 12:20:00,80.8,80.87,80.8,80.82,23606.0,72.4827,72.5455,72.4827,72.5006,23606.0
2016-07-13 12:30:00,80.81,80.92,80.78,80.91,28877.0,72.4917,72.5903,72.4648,72.5814,28877.0
2016-07-13 12:40:00,80.9,81.06,80.87,81.05,22373.0,72.5724,72.7159,72.5455,72.707,22373.0
2016-07-13 12:50:00,81.05,81.06,80.97,81.03,16269.0,72.707,72.7159,72.6352,72.689,16269.0
2016-07-13 13:00:00,81.04,81.2,80.98,81.2,27932.0,72.698,72.8415,72.6442,72.8415,27932.0
2016-07-13 13:10:00,81.19,81.4,81.16,81.34,30638.0,72.8326,73.0209,72.8056,72.9671,30638.0
2016-07-13 13:20:00,81.34,81.34,81.05,81.06,37027.0,72.9671,72.9671,72.707,72.7159,37027.0
2016-07-13 13:30:00,81.08,81.13,81.04,81.09,18816.0,72.7339,72.7787,72.698,72.7428,18816.0
2016-07-13 13:40:00,81.09,81.28,81.09,81.27,27805.0,72.7428,72.9133,72.7428,72.9043,27805.0
2016-07-13 13:50:00,81.25,81.26,81.0,81.08,50923.0,72.8864,72.8953,72.6621,72.7339,50923.0
2016-07-13 14:00:00,81.05,81.16,80.97,81.16,37472.0,72.707,72.8056,72.6352,72.8056,37472.0
2016-07-13 14:10:00,81.18,81.29,81.15,81.24,33370.0,72.8236,72.9223,72.7967,72.8774,33370.0
2016-07-13 14:20:00,81.25,81.42,81.18,81.38,43399.0,72.8864,73.0389,72.8236,73.003,43399.0
2016-07-13 14:30:00,81.38,81.45,81.28,81.37,28796.0,73.003,73.0658,72.9133,72.994,28796.0
2016-07-13 14:40:00,81.4,81.4,81.25,81.35,29106.0,73.0209,73.0209,72.8864,72.9761,29106.0
2016-07-13 14:50:00,81.36,81.41,81.15,81.28,48914.0,72.9851,73.0299,72.7967,72.9133,48914.0
2016-07-13 15:00:00,81.27,81.42,81.25,81.35,55709.0,72.9043,73.0389,72.8864,72.9761,55709.0
2016-07-13 15:10:00,81.37,81.39,81.2,81.23,85878.0,72.994,73.012,72.8415,72.8684,85878.0
2016-07-13 15:20:00,81.23,81.24,80.79,80.8,225378.0,72.8684,72.8774,72.4737,72.4827,225378.0
2016-07-13 15:30:00,80.81,80.9,80.73,80.74,100193.0,72.4917,72.5724,72.4199,72.4289,100193.0
2016-07-13 15:40:00,80.73,80.84,80.53,80.7,242718.0,72.4199,72.5186,72.2405,72.393,242718.0
2016-07-13 15:50:00,80.7,80.74,80.64,80.68,276310.0,72.393,72.4289,72.3392,72.375,276310.0
2016-07-14 09:30:00,78.9,79.24,78.75,78.8,1029547.0,70.7783,71.0833,70.6437,70.6886,1029547.0
2016-07-14 09:40:00,78.8,78.9,78.23,78.46,735347.0,70.6886,70.7783,70.1772,70.3836,735347.0
2016-07-14 09:50:00,78.46,79.24,78.45,79.11,468189.0,70.3836,71.0833,70.3746,70.9667,468189.0
2016-07-14 10:00:00,79.12,79.45,79.09,79.24,466333.0,70.9756,71.2717,70.9487,71.0833,466333.0
2016-07-14 10:10:00,79.24,79.33,78.85,78.91,310477.0,71.0833,71.164,70.7334,70.7872,310477.0
2016-07-14 10:20:00,78.91,79.26,78.89,79.03,218404.0,70.7872,71.1012,70.7693,70.8949,218404.0
2016-07-14 10:30:00,79.04,79.39,79.02,79.18,248724.0,70.9039,71.2178,70.8859,71.0295,248724.0
2016-07-14 10:40:00,79.2,79.37,79.13,79.15,250073.0,71.0474,71.1999,70.9846,71.0025,250073.0
2016-07-14 10:50:00,79.18,79.69,78.97,79.42,539089.0,71.0295,71.487,70.8411,71.2447,539089.0
2016-07-14 11:00:00,79.41,79.52,79.29,79.37,142234.0,71.2358,71.3345,71.1281,71.1999,142234.0
2016-07-14 11:10:00,79.38,79.55,79.31,79.52,220064.0,71.2089,71.3614,71.1461,71.3345,220064.0
2016-07-14 11:20:00,79.51,79.54,79.21,79.29,170350.0,71.3255,71.3524,71.0564,71.1281,170350.0
2016-07-14 11:30:00,79.28,79.34,79.0,79.12,145440.0,71.1192,71.173,70.868,70.9756,145440.0
2016-07-14 11:40:00,79.12,79.22,79.06,79.2,86833.0,70.9756,71.0653,70.9218,71.0474,86833.0
2016-07-14 11:50:00,79.2,79.37,79.13,79.36,98690.0,71.0474,71.1999,70.9846,71.1909,98690.0
2016-07-14 12:00:00,79.35,79.51,79.31,79.37,115560.0,71.182,71.3255,71.1461,71.1999,115560.0
2016-07-14 12:10:00,79.37,79.7,79.31,79.7,246728.0,71.1999,71.4959,71.1461,71.4959,246728.0
2016-07-14 12:20:00,79.7,79.91,79.51,79.75,280392.0,71.4959,71.6843,71.3255,71.5408,280392.0
2016-07-14 12:30:00,79.76,79.97,79.74,79.91,138657.0,71.5498,71.7381,71.5318,71.6843,138657.0
2016-07-14 12:40:00,79.92,79.99,79.62,79.65,106414.0,71.6933,71.7561,71.4242,71.4511,106414.0
2016-07-14 12:50:00,79.65,79.76,79.47,79.5,136279.0,71.4511,71.5498,71.2896,71.3165,136279.0
2016-07-14 13:00:00,79.51,79.74,79.51,79.61,63743.0,71.3255,71.5318,71.3255,71.4152,63743.0
2016-07-14 13:10:00,79.61,79.75,79.61,79.63,180247.0,71.4152,71.5408,71.4152,71.4331,180247.0
2016-07-14 13:20:00,79.64,79.7,79.61,79.68,148289.0,71.4421,71.4959,71.4152,71.478,148289.0
2016-07-14 13:30:00,79.67,79.7,79.62,79.63,63469.0,71.469,71.4959,71.4242,71.4331,63469.0
2016-07-14 13:40:00,79.63,79.75,79.62,79.75,64396.0,71.4331,71.5408,71.4242,71.5408,64396.0
2016-07-14 13:50:00,79.74,79.85,79.64,79.84,122457.0,71.5318,71.6305,71.4421,71.6215,122457.0
2016-07-14 14:00:00,79.84,80.01,79.8,80.0,180858.0,71.6215,71.774,71.5856,71.765,180858.0
2016-07-14 14:10:00,80.0,80.0,79.82,79.84,77640.0,71.765,71.765,71.6036,71.6215,77640.0
2016-07-14 14:20:00,79.85,79.86,79.79,79.85,51289.0,71.6305,71.6395,71.5767,71.6305,51289.0
2016-07-14 14:30:00,79.84,80.06,79.84,79.97,221287.0,71.6215,71.8189,71.6215,71.7381,221287.0
2016-07-14 14:40:00,79.97,79.99,79.84,79.91,52853.0,71.7381,71.7561,71.6215,71.6843,52853.0
2016-07-14 14:50:00,79.9,80.01,79.86,79.97,92095.0,71.6753,71.774,71.6395,71.7381,92095.0
2016-07-14 15:00:00,79.98,79.99,79.66,79.72,175065.0,71.7471,71.7561,71.46,71.5139,175065.0
2016-07-14 15:10:00,79.73,79.75,79.59,79.59,189791.0,71.5228,71.5408,71.3973,71.3973,189791.0
2016-07-14 15:20:00,79.59,79.71,79.59,79.66,65640.0,71.3973,71.5049,71.3973,71.46,65640.0
2016-07-14 15:30:00,79.66,79.67,79.46,79.5,170842.0,71.46,71.469,71.2806,71.3165,170842.0
2016-07-14 15:40:00,79.5,79.7,79.49,79.7,216509.0,71.3165,71.4959,71.3075,71.4959,216509.0
2016-07-14 15:50:00,79.7,79.75,79.55,79.58,365662.0,71.4959,71.5408,71.3614,71.3883,365662.0
2016-07-15 09:30:00,79.97,80.07,79.85,80.03,259604.0,71.7381,71.8278,71.6305,71.792,259604.0
2016-07-15 09:40:00,80.02,80.13,79.85,80.13,112457.0,71.783,71.8817,71.6305,71.8817,112457.0
2016-07-15 09:50:00,80.12,80.25,79.97,80.2,87432.0,71.8727,71.9893,71.7381,71.9445,87432.0
2016-07-15 10:00:00,80.18,80.25,80.02,80.16,60540.0,71.9265,71.9893,71.783,71.9086,60540.0
2016-07-15 10:10:00,80.16,80.24,79.97,79.99,47346.0,71.9086,71.9803,71.7381,71.7561,47346.0
2016-07-15 10:20:00,80.0,80.23,80.0,80.18,58603.0,71.765,71.9714,71.765,71.9265,58603.0
2016-07-15 10:30:00,80.17,80.18,80.04,80.14,50182.0,71.9175,71.9265,71.8009,71.8906,50182.0
2016-07-15 10:40:00,80.15,80.15,80.02,80.11,29999.0,71.8996,71.8996,71.783,71.8637,29999.0
2016-07-15 10:50:00,80.11,80.16,79.99,80.02,56949.0,71.8637,71.9086,71.7561,71.783,56949.0
2016-07-15 11:00:00,80.03,80.04,79.72,79.73,65782.0,71.792,71.8009,71.5139,71.5228,65782.0
2016-07-15 11:10:00,79.72,79.73,79.5,79.58,62250.0,71.5139,71.5228,71.3165,71.3883,62250.0
2016-07-15 11:20:00,79.58,79.78,79.58,79.72,71740.0,71.3883,71.5677,71.3883,71.5139,71740.0
2016-07-15 11:30:00,79.7,79.76,79.61,79.72,48811.0,71.4959,71.5498,71.4152,71.5139,48811.0
2016-07-15 11:40:00,79.72,79.93,79.71,79.73,38169.0,71.5139,71.7023,71.5049,71.5228,38169.0
2016-07-15 11:50:00,79.72,79.91,79.68,79.73,29079.0,71.5139,71.6843,71.478,71.5228,29079.0
2016-07-15 12:00:00,79.75,79.78,79.57,79.7,63307.0,71.5408,71.5677,71.3793,71.4959,63307.0
2016-07-15 12:10:00,79.69,79.78,79.6,79.62,43796.0,71.487,71.5677,71.4062,71.4242,43796.0
2016-07-15 12:20:00,79.63,79.84,79.63,79.82,40139.0,71.4331,71.6215,71.4331,71.6036,40139.0
2016-07-15 12:30:00,79.82,79.86,79.59,79.6,29995.0,71.6036,71.6395,71.3973,71.4062,29995.0
2016-07-15 12:40:00,79.62,79.65,79.5,79.57,47574.0,71.4242,71.4511,71.3165,71.3793,47574.0
2016-07-15 12:50:00,79.58,79.63,79.55,79.59,30351.0,71.3883,71.4331,71.3614,71.3973,30351.0
2016-07-15 13:00:00,79.61,79.65,79.55,79.55,27770.0,71.4152,71.4511,71.3614,71.3614,27770.0
2016-07-15 13:10:00,79.54,79.62,79.53,79.6,17833.0,71.3524,71.4242,71.3434,71.4062,17833.0
2016-07-15 13:20:00,79.59,79.66,79.56,79.64,22918.0,71.3973,71.46,71.3703,71.4421,22918.0
2016-07-15 13:30:00,79.67,79.79,79.65,79.78,21893.0,71.469,71.5767,71.4511,71.5677,21893.0
2016-07-15 13:40:00,79.79,79.91,79.75,79.8,32054.0,71.5767,71.6843,71.5408,71.5856,32054.0
2016-07-15 13:50:00,79.81,79.91,79.79,79.87,27577.0,71.5946,71.6843,71.5767,71.6484,27577.0
2016-07-15 14:00:00,79.87,79.87,79.69,79.71,19034.0,71.6484,71.6484,71.487,71.5049,19034.0
2016-07-15 14:10:00,79.71,79.82,79.69,79.82,21273.0,71.5049,71.6036,71.487,71.6036,21273.0
2016-07-15 14:20:00,79.81,79.9,79.78,79.85,32530.0,71.5946,71.6753,71.5677,71.6305,32530.0
2016-07-15 14:30:00,79.85,79.95,79.84,79.84,23033.0,71.6305,71.7202,71.6215,71.6215,23033.0
2016-07-15 14:40:00,79.84,79.98,79.83,79.95,24147.0,71.6215,71.7471,71.6125,71.7202,24147.0
2016-07-15 14:50:00,79.94,79.94,79.85,79.85,20916.0,71.7112,71.7112,71.6305,71.6305,20916.0
2016-07-15 15:00:00,79.85,79.88,79.81,79.88,37780.0,71.6305,71.6574,71.5946,71.6574,37780.0
2016-07-15 15:10:00,79.88,79.88,79.79,79.8,20515.0,71.6574,71.6574,71.5767,71.5856,20515.0
2016-07-15 15:20:00,79.8,79.85,79.77,79.79,46228.0,71.5856,71.6305,71.5587,71.5767,46228.0
2016-07-15 15:30:00,79.79,79.84,79.72,79.8,68700.0,71.5767,71.6215,71.5139,71.5856,68700.0
2016-07-15 15:40:00,79.79,79.82,79.72,79.81,66131.0,71.5767,71.6036,71.5139,71.5946,66131.0
2016-07-15 15:50:00,79.82,79.84,79.68,79.68,158523.0,71.6036,71.6215,71.478,71.478,158523.0
2016-07-18 09:30:00,80.56,81.13,80.4,80.75,328075.0,72.2674,72.7787,72.1239,72.4378,328075.0
2016-07-18 09:40:00,80.75,80.89,80.48,80.7,120103.0,72.4378,72.5634,72.1956,72.393,120103.0
2016-07-18 09:50:00,80.7,80.96,80.62,80.89,81224.0,72.393,72.6262,72.3212,72.5634,81224.0
2016-07-18 10:00:00,80.92,81.17,80.9,81.03,82726.0,72.5903,72.8146,72.5724,72.689,82726.0
2016-07-18 10:10:00,81.04,81.29,81.04,81.27,66233.0,72.698,72.9223,72.698,72.9043,66233.0
2016-07-18 10:20:00,81.27,81.29,81.01,81.03,83080.0,72.9043,72.9223,72.6711,72.689,83080.0
2016-07-18 10:30:00,81.04,81.12,80.93,80.95,68261.0,72.698,72.7698,72.5993,72.6173,68261.0
2016-07-18 10:40:00,80.96,80.98,80.74,80.94,40110.0,72.6262,72.6442,72.4289,72.6083,40110.0
2016-07-18 10:50:00,80.92,81.01,80.88,80.95,57182.0,72.5903,72.6711,72.5545,72.6173,57182.0
2016-07-18 11:00:00,80.96,81.0,80.93,80.97,94061.0,72.6262,72.6621,72.5993,72.6352,94061.0
2016-07-18 11:10:00,80.97,81.07,80.93,81.06,50930.0,72.6352,72.7249,72.5993,72.7159,50930.0
2016-07-18 11:20:00,81.05,81.09,80.96,81.0,175762.0,72.707,72.7428,72.6262,72.6621,175762.0
2016-07-18 11:30:00,81.01,81.24,81.01,81.23,63023.0,72.6711,72.8774,72.6711,72.8684,63023.0
2016-07-18 11:40:00,81.22,81.29,81.18,81.24,89604.0,72.8595,72.9223,72.8236,72.8774,89604.0
2016-07-18 11:50:00,81.27,81.27,81.15,81.23,31121.0,72.9043,72.9043,72.7967,72.8684,31121.0
2016-07-18 12:00:00,81.23,81.31,81.2,81.31,37791.0,72.8684,72.9402,72.8415,72.9402,37791.0
2016-07-18 12:10:00,81.31,81.35,81.21,81.27,78768.0,72.9402,72.9761,72.8505,72.9043,78768.0
2016-07-18 12:20:00,81.28,81.37,81.24,81.34,77742.0,72.9133,72.994,72.8774,72.9671,77742.0
2016-07-18 12:30:00,81.35,81.4,81.3,81.4,82932.0,72.9761,73.0209,72.9312,73.0209,82932.0
2016-07-18 12:40:00,81.4,81.45,81.35,81.42,55008.0,73.0209,73.0658,72.9761,73.0389,55008.0
2016-07-18 12:50:00,81.41,81.44,81.37,81.42,39453.0,73.0299,73.0568,72.994,73.0389,39453.0
2016-07-18 13:00:00,81.43,81.54,81.42,81.51,44309.0,73.0478,73.1465,73.0389,73.1196,44309.0
2016-07-18 13:10:00,81.51,81.52,81.36,81.41,58384.0,73.1196,73.1286,72.9851,73.0299,58384.0
2016-07-18 13:20:00,81.4,81.51,81.36,81.48,28387.0,73.0209,73.1196,72.9851,73.0927,28387.0
2016-07-18 13:30:00,81.47,81.6,81.46,81.56,48912.0,73.0837,73.2003,73.0748,73.1645,48912.0
2016-07-18 13:40:00,81.55,81.6,81.5,81.57,28761.0,73.1555,73.2003,73.1106,73.1734,28761.0
2016-07-18 13:50:00,81.57,81.77,81.56,81.75,62671.0,73.1734,73.3528,73.1645,73.3349,62671.0
2016-07-18 14:00:00,81.75,81.83,81.72,81.76,38414.0,73.3349,73.4067,73.308,73.3439,38414.0
2016-07-18 14:10:00,81.76,81.78,81.52,81.56,40654.0,73.3439,73.3618,73.1286,73.1645,40654.0
2016-07-18 14:20:00,81.57,81.64,81.56,81.59,33496.0,73.1734,73.2362,73.1645,73.1914,33496.0
2016-07-18 14:30:00,81.58,81.65,81.57,81.64,34565.0,73.1824,73.2452,73.1734,73.2362,34565.0
2016-07-18 14:40:00,81.63,81.71,81.62,81.71,33877.0,73.2273,73.299,73.2183,73.299,33877.0
2016-07-18 14:50:00,81.71,81.81,81.7,81.73,53416.0,73.299,73.3887,73.2901,73.317,53416.0
2016-07-18 15:00:00,81.72,81.75,81.54,81.59,101381.0,73.308,73.3349,73.1465,73.1914,101381.0
2016-07-18 15:10:00,81.59,81.61,81.52,81.55,67556.0,73.1914,73.2093,73.1286,73.1555,67556.0
2016-07-18 15:20:00,81.55,81.56,81.42,81.51,98714.0,73.1555,73.1645,73.0389,73.1196,98714.0
2016-07-18 15:30:00,81.52,81.6,81.47,81.59,116362.0,73.1286,73.2003,73.0837,73.1914,116362.0
2016-07-18 15:40:00,81.6,81.71,81.59,81.71,195800.0,73.2003,73.299,73.1914,73.299,195800.0
2016-07-18 15:50:00,81.7,81.76,81.69,81.74,443530.0,73.2901,73.3439,73.2811,73.3259,443530.0
2016-07-19 09:30:00,81.93,82.42,81.47,82.16,181067.0,73.4964,73.9359,73.0837,73.7027,181067.0
2016-07-19 09:40:00,82.11,82.14,81.79,81.89,122436.0,73.6578,73.6848,73.3708,73.4605,122436.0
2016-07-19 09:50:00,81.88,81.89,81.41,81.5,166123.0,73.4515,73.4605,73.0299,73.1106,166123.0
2016-07-19 10:00:00,81.51,81.61,81.46,81.56,67493.0,73.1196,73.2093,73.0748,73.1645,67493.0
2016-07-19 10:10:00,81.54,81.77,81.52,81.73,100806.0,73.1465,73.3528,73.1286,73.317,100806.0
2016-07-19 10:20:00,81.7,81.77,81.65,81.71,40396.0,73.2901,73.3528,73.2452,73.299,40396.0
2016-07-19 10:30:00,81.71,81.71,81.45,81.48,42098.0,73.299,73.299,73.0658,73.0927,42098.0
2016-07-19 10:40:00,81.48,81.68,81.45,81.48,29970.0,73.0927,73.2721,73.0658,73.0927,29970.0
2016-07-19 10:50:00,81.47,81.84,81.46,81.82,74270.0,73.0837,73.4156,73.0748,73.3977,74270.0
2016-07-19 11:00:00,81.82,82.18,81.8,82.09,60682.0,73.3977,73.7206,73.3798,73.6399,60682.0
2016-07-19 11:10:00,82.08,82.13,81.95,82.0,31996.0,73.6309,73.6758,73.5143,73.5592,31996.0
2016-07-19 11:20:00,82.0,82.02,81.82,81.85,55127.0,73.5592,73.5771,73.3977,73.4246,55127.0
2016-07-19 11:30:00,81.84,82.04,81.84,81.98,32434.0,73.4156,73.5951,73.4156,73.5412,32434.0
2016-07-19 11:40:00,81.98,82.12,81.88,82.01,91228.0,73.5412,73.6668,73.4515,73.5681,91228.0
2016-07-19 11:50:00,81.99,81.99,81.79,81.97,43075.0,73.5502,73.5502,73.3708,73.5323,43075.0
2016-07-19 12:00:00,81.97,81.97,81.84,81.95,20907.0,73.5323,73.5323,73.4156,73.5143,20907.0
2016-07-19 12:10:00,81.92,81.99,81.88,81.88,31758.0,73.4874,73.5502,73.4515,73.4515,31758.0
2016-07-19 12:20:00,81.89,81.9,81.75,81.76,17215.0,73.4605,73.4695,73.3349,73.3439,17215.0
2016-07-19 12:30:00,81.75,81.81,81.66,81.78,15806.0,73.3349,73.3887,73.2542,73.3618,15806.0
2016-07-19 12:40:00,81.79,81.83,81.72,81.82,33656.0,73.3708,73.4067,73.308,73.3977,33656.0
2016-07-19 12:50:00,81.82,81.95,81.71,81.76,45204.0,73.3977,73.5143,73.299,73.3439,45204.0
2016-07-19 13:00:00,81.77,81.82,81.51,81.62,87404.0,73.3528,73.3977,73.1196,73.2183,87404.0
2016-07-19 13:10:00,81.61,81.61,81.36,81.36,40443.0,73.2093,73.2093,72.9851,72.9851,40443.0
2016-07-19 13:20:00,81.35,81.41,81.34,81.38,36500.0,72.9761,73.0299,72.9671,73.003,36500.0
2016-07-19 13:30:00,81.39,81.45,81.32,81.38,52094.0,73.012,73.0658,72.9492,73.003,52094.0
2016-07-19 13:40:00,81.4,81.41,81.34,81.38,26559.0,73.0209,73.0299,72.9671,73.003,26559.0
2016-07-19 13:50:00,81.38,81.38,81.28,81.32,34722.0,73.003,73.003,72.9133,72.9492,34722.0
2016-07-19 14:00:00,81.33,81.36,81.3,81.33,39905.0,72.9581,72.9851,72.9312,72.9581,39905.0
2016-07-19 14:10:00,81.34,81.5,81.34,81.49,32588.0,72.9671,73.1106,72.9671,73.1017,32588.0
2016-07-19 14:20:00,81.48,81.54,81.46,81.53,26731.0,73.0927,73.1465,73.0748,73.1376,26731.0
2016-07-19 14:30:00,81.5,81.51,81.39,81.4,12270.0,73.1106,73.1196,73.012,73.0209,12270.0
2016-07-19 14:40:00,81.41,81.49,81.39,81.48,98435.0,73.0299,73.1017,73.012,73.0927,98435.0
2016-07-19 14:50:00,81.49,81.56,81.46,81.46,23201.0,73.1017,73.1645,73.0748,73.0748,23201.0
2016-07-19 15:00:00,81.45,81.5,81.42,81.45,14662.0,73.0658,73.1106,73.0389,73.0658,14662.0
2016-07-19 15:10:00,81.45,81.47,81.41,81.44,25209.0,73.0658,73.0837,73.0299,73.0568,25209.0
2016-07-19 15:20:00,81.45,81.49,81.38,81.42,32189.0,73.0658,73.1017,73.003,73.0389,32189.0
2016-07-19 15:30:00,81.4,81.48,81.38,81.38,46640.0,73.0209,73.0927,73.003,73.003,46640.0
2016-07-19 15:40:00,81.38,81.46,81.38,81.4,48190.0,73.003,73.0748,73.003,73.0209,48190.0
2016-07-19 15:50:00,81.42,81.54,81.41,81.54,148833.0,73.0389,73.1465,73.0299,73.1465,148833.0
2016-07-20 09:30:00,82.16,82.39,81.81,82.08,140769.0,73.7027,73.909,73.3887,73.6309,140769.0
2016-07-20 09:40:00,82.08,82.18,82.01,82.15,106441.0,73.6309,73.7206,73.5681,73.6937,106441.0
2016-07-20 09:50:00,82.15,82.43,82.1,82.31,77959.0,73.6937,73.9449,73.6489,73.8373,77959.0
2016-07-20 10:00:00,82.34,82.51,82.31,82.42,70270.0,73.8642,74.0167,73.8373,73.9359,70270.0
2016-07-20 10:10:00,82.43,82.48,82.32,82.38,161375.0,73.9449,73.9898,73.8462,73.9001,161375.0
2016-07-20 10:20:00,82.39,82.41,82.15,82.15,72457.0,73.909,73.927,73.6937,73.6937,72457.0
2016-07-20 10:30:00,82.14,82.45,82.1,82.45,94953.0,73.6848,73.9629,73.6489,73.9629,94953.0
2016-07-20 10:40:00,82.46,82.47,82.33,82.41,72181.0,73.9718,73.9808,73.8552,73.927,72181.0
2016-07-20 10:50:00,82.41,82.78,82.41,82.76,104191.0,73.927,74.2589,73.927,74.2409,104191.0
2016-07-20 11:00:00,82.76,83.0,82.75,83.0,91401.0,74.2409,74.4562,74.232,74.4562,91401.0
2016-07-20 11:10:00,83.0,83.23,83.0,83.2,113585.0,74.4562,74.6626,74.4562,74.6356,113585.0
2016-07-20 11:20:00,83.2,83.34,83.2,83.3,78411.0,74.6356,74.7612,74.6356,74.7254,78411.0
2016-07-20 11:30:00,83.3,83.49,83.29,83.47,97861.0,74.7254,74.8958,74.7164,74.8779,97861.0
2016-07-20 11:40:00,83.46,83.53,83.39,83.5,213362.0,74.8689,74.9317,74.8061,74.9048,213362.0
2016-07-20 11:50:00,83.49,83.55,83.46,83.48,126065.0,74.8958,74.9496,74.8689,74.8868,126065.0
2016-07-20 12:00:00,83.48,83.52,83.23,83.26,159081.0,74.8868,74.9227,74.6626,74.6895,159081.0
2016-07-20 12:10:00,83.27,83.55,83.17,83.53,77766.0,74.6984,74.9496,74.6087,74.9317,77766.0
2016-07-20 12:20:00,83.54,83.61,83.52,83.59,47153.0,74.9406,75.0034,74.9227,74.9855,47153.0
2016-07-20 12:30:00,83.58,83.7,83.56,83.61,102313.0,74.9765,75.0842,74.9586,75.0034,102313.0
2016-07-20 12:40:00,83.61,83.85,83.6,83.84,73376.0,75.0034,75.2187,74.9945,75.2098,73376.0
2016-07-20 12:50:00,83.84,83.9,83.8,83.89,50609.0,75.2098,75.2636,75.1739,75.2546,50609.0
2016-07-20 13:00:00,83.88,83.94,83.84,83.9,68779.0,75.2457,75.2995,75.2098,75.2636,68779.0
2016-07-20 13:10:00,83.9,83.93,83.79,83.8,54497.0,75.2636,75.2905,75.1649,75.1739,54497.0
2016-07-20 13:20:00,83.79,84.16,83.72,84.08,1585909.0,75.1649,75.4968,75.1021,75.4251,1585909.0
2016-07-20 13:30:00,84.1,84.3,84.08,84.25,104556.0,75.443,75.6224,75.4251,75.5776,104556.0
2016-07-20 13:40:00,84.25,84.86,84.25,84.78,224514.0,75.5776,76.1248,75.5776,76.053,224514.0
2016-07-20 13:50:00,84.78,84.81,84.41,84.56,140639.0,76.053,76.0799,75.7211,75.8557,140639.0
2016-07-20 14:00:00,84.56,84.63,84.44,84.48,102829.0,75.8557,75.9184,75.748,75.7839,102829.0
2016-07-20 14:10:00,84.47,84.52,84.15,84.16,92981.0,75.7749,75.8198,75.4879,75.4968,92981.0
2016-07-20 14:20:00,84.17,84.23,83.97,83.97,102445.0,75.5058,75.5596,75.3264,75.3264,102445.0
2016-07-20 14:30:00,83.97,84.01,83.9,83.98,79676.0,75.3264,75.3623,75.2636,75.3354,79676.0
2016-07-20 14:40:00,83.99,84.01,83.83,83.92,70485.0,75.3443,75.3623,75.2008,75.2815,70485.0
2016-07-20 14:50:00,83.92,84.02,83.88,83.93,68695.0,75.2815,75.3712,75.2457,75.2905,68695.0
2016-07-20 15:00:00,83.92,84.05,83.88,84.01,114632.0,75.2815,75.3982,75.2457,75.3623,114632.0
2016-07-20 15:10:00,84.01,84.06,83.93,83.96,96957.0,75.3623,75.4071,75.2905,75.3174,96957.0
2016-07-20 15:20:00,83.97,84.03,83.9,83.98,62137.0,75.3264,75.3802,75.2636,75.3354,62137.0
2016-07-20 15:30:00,83.98,84.06,83.91,84.02,120073.0,75.3354,75.4071,75.2726,75.3712,120073.0
2016-07-20 15:40:00,84.02,84.25,84.02,84.22,119874.0,75.3712,75.5776,75.3712,75.5507,119874.0
2016-07-20 15:50:00,84.22,84.26,84.15,84.17,270911.0,75.5507,75.5865,75.4879,75.5058,270911.0
2016-07-21 09:30:00,84.21,84.48,83.5,83.6,615136.0,75.5417,75.7839,74.9048,74.9945,615136.0
2016-07-21 09:40:00,83.56,84.21,83.48,83.82,273085.0,74.9586,75.5417,74.8868,75.1918,273085.0
2016-07-21 09:50:00,83.8,84.04,83.53,83.72,356480.0,75.1739,75.3892,74.9317,75.1021,356480.0
2016-07-21 10:00:00,83.69,84.55,83.69,84.28,283500.0,75.0752,75.8467,75.0752,75.6045,283500.0
2016-07-21 10:10:00,84.28,84.36,83.89,83.89,180044.0,75.6045,75.6762,75.2546,75.2546,180044.0
2016-07-21 10:20:00,83.91,84.27,83.9,84.25,220202.0,75.2726,75.5955,75.2636,75.5776,220202.0
2016-07-21 10:30:00,84.27,84.33,84.13,84.3,265741.0,75.5955,75.6493,75.4699,75.6224,265741.0
2016-07-21 10:40:00,84.29,84.64,84.25,84.35,223881.0,75.6134,75.9274,75.5776,75.6673,223881.0
2016-07-21 10:50:00,84.34,84.55,84.31,84.37,109943.0,75.6583,75.8467,75.6314,75.6852,109943.0
2016-07-21 11:00:00,84.35,84.5,84.34,84.48,86657.0,75.6673,75.8018,75.6583,75.7839,86657.0
2016-07-21 11:10:00,84.48,84.51,84.4,84.51,109745.0,75.7839,75.8108,75.7121,75.8108,109745.0
2016-07-21 11:20:00,84.5,84.6,84.31,84.31,159327.0,75.8018,75.8915,75.6314,75.6314,159327.0
2016-07-21 11:30:00,84.31,84.6,84.29,84.45,91321.0,75.6314,75.8915,75.6134,75.757,91321.0
2016-07-21 11:40:00,84.46,84.5,84.41,84.44,84714.0,75.7659,75.8018,75.7211,75.748,84714.0
2016-07-21 11:50:00,84.44,84.65,84.39,84.5,172063.0,75.748,75.9364,75.7032,75.8018,172063.0
2016-07-21 12:00:00,84.48,84.53,84.24,84.49,128101.0,75.7839,75.8287,75.5686,75.7929,128101.0
2016-07-21 12:10:00,84.49,84.55,84.44,84.52,43271.0,75.7929,75.8467,75.748,75.8198,43271.0
2016-07-21 12:20:00,84.52,84.52,84.42,84.43,44868.0,75.8198,75.8198,75.7301,75.739,44868.0
2016-07-21 12:30:00,84.42,84.47,84.41,84.44,43326.0,75.7301,75.7749,75.7211,75.748,43326.0
2016-07-21 12:40:00,84.44,84.5,84.41,84.42,39053.0,75.748,75.8018,75.7211,75.7301,39053.0
2016-07-21 12:50:00,84.42,84.48,84.41,84.47,63714.0,75.7301,75.7839,75.7211,75.7749,63714.0
2016-07-21 13:00:00,84.47,84.5,84.42,84.44,35030.0,75.7749,75.8018,75.7301,75.748,35030.0
2016-07-21 13:10:00,84.43,84.49,84.42,84.43,34584.0,75.739,75.7929,75.7301,75.739,34584.0
2016-07-21 13:20:00,84.42,84.54,84.42,84.49,92783.0,75.7301,75.8377,75.7301,75.7929,92783.0
2016-07-21 13:30:00,84.5,84.53,84.45,84.53,38929.0,75.8018,75.8287,75.757,75.8287,38929.0
2016-07-21 13:40:00,84.52,84.54,84.17,84.2,105448.0,75.8198,75.8377,75.5058,75.5327,105448.0
2016-07-21 13:50:00,84.19,84.24,83.92,83.92,149970.0,75.5237,75.5686,75.2815,75.2815,149970.0
2016-07-21 14:00:00,83.92,83.96,83.77,83.78,61661.0,75.2815,75.3174,75.147,75.1559,61661.0
2016-07-21 14:10:00,83.77,83.82,83.64,83.79,70598.0,75.147,75.1918,75.0304,75.1649,70598.0
2016-07-21 14:20:00,83.79,83.95,83.79,83.85,70444.0,75.1649,75.3084,75.1649,75.2187,70444.0
2016-07-21 14:30:00,83.85,83.98,83.77,83.77,68962.0,75.2187,75.3354,75.147,75.147,68962.0
2016-07-21 14:40:00,83.76,83.88,83.59,83.59,92918.0,75.138,75.2457,74.9855,74.9855,92918.0
2016-07-21 14:50:00,83.6,83.8,83.36,83.4,250894.0,74.9945,75.1739,74.7792,74.8151,250894.0
2016-07-21 15:00:00,83.38,83.75,83.33,83.35,225073.0,74.7971,75.129,74.7523,74.7702,225073.0
2016-07-21 15:10:00,83.35,83.53,83.28,83.37,88310.0,74.7702,74.9317,74.7074,74.7881,88310.0
2016-07-21 15:20:00,83.4,83.4,83.19,83.28,77347.0,74.8151,74.8151,74.6267,74.7074,77347.0
2016-07-21 15:30:00,83.28,83.36,83.16,83.17,162251.0,74.7074,74.7792,74.5998,74.6087,162251.0
2016-07-21 15:40:00,83.16,83.34,83.13,83.18,207927.0,74.5998,74.7612,74.5729,74.6177,207927.0
2016-07-21 15:50:00,83.19,83.36,83.16,83.29,368145.0,74.6267,74.7792,74.5998,74.7164,368145.0
2016-07-22 09:30:00,82.85,82.9,82.21,82.42,339020.0,74.3217,74.3665,73.7476,73.9359,339020.0
2016-07-22 09:40:00,82.4,83.25,82.22,82.91,269707.0,73.918,74.6805,73.7565,74.3755,269707.0
2016-07-22 09:50:00,82.86,83.65,82.85,83.48,280129.0,74.3306,75.0393,74.3217,74.8868,280129.0
2016-07-22 10:00:00,83.5,83.84,83.45,83.47,99504.0,74.9048,75.2098,74.8599,74.8779,99504.0
2016-07-22 10:10:00,83.48,83.57,83.33,83.42,78609.0,74.8868,74.9676,74.7523,74.833,78609.0
2016-07-22 10:20:00,83.44,83.58,82.91,82.91,119875.0,74.8509,74.9765,74.3755,74.3755,119875.0
2016-07-22 10:30:00,82.93,83.07,82.76,82.96,68456.0,74.3934,74.519,74.2409,74.4204,68456.0
2016-07-22 10:40:00,82.99,83.24,82.96,83.24,69771.0,74.4473,74.6715,74.4204,74.6715,69771.0
2016-07-22 10:50:00,83.24,83.6,83.23,83.55,56561.0,74.6715,74.9945,74.6626,74.9496,56561.0
2016-07-22 11:00:00,83.57,83.84,83.54,83.81,75161.0,74.9676,75.2098,74.9406,75.1829,75161.0
2016-07-22 11:10:00,83.81,83.83,83.55,83.56,77159.0,75.1829,75.2008,74.9496,74.9586,77159.0
2016-07-22 11:20:00,83.53,83.65,83.5,83.57,35117.0,74.9317,75.0393,74.9048,74.9676,35117.0
2016-07-22 11:30:00,83.55,83.69,83.44,83.52,57339.0,74.9496,75.0752,74.8509,74.9227,57339.0
2016-07-22 11:40:00,83.53,83.72,83.5,83.66,35752.0,74.9317,75.1021,74.9048,75.0483,35752.0
2016-07-22 11:50:00,83.62,83.82,83.61,83.77,40920.0,75.0124,75.1918,75.0034,75.147,40920.0
2016-07-22 12:00:00,83.78,84.24,83.77,84.12,102720.0,75.1559,75.5686,75.147,75.4609,102720.0
2016-07-22 12:10:00,84.12,84.14,84.0,84.0,33719.0,75.4609,75.4789,75.3533,75.3533,33719.0
2016-07-22 12:20:00,84.0,84.21,84.0,84.07,79854.0,75.3533,75.5417,75.3533,75.4161,79854.0
2016-07-22 12:30:00,84.03,84.12,83.94,83.96,54421.0,75.3802,75.4609,75.2995,75.3174,54421.0
2016-07-22 12:40:00,83.96,84.1,83.93,84.1,56376.0,75.3174,75.443,75.2905,75.443,56376.0
2016-07-22 12:50:00,84.09,84.34,84.07,84.2,40758.0,75.434,75.6583,75.4161,75.5327,40758.0
2016-07-22 13:00:00,84.2,84.33,84.1,84.32,69045.0,75.5327,75.6493,75.443,75.6404,69045.0
2016-07-22 13:10:00,84.33,84.56,84.3,84.38,71413.0,75.6493,75.8557,75.6224,75.6942,71413.0
2016-07-22 13:20:00,84.4,84.54,84.34,84.43,37841.0,75.7121,75.8377,75.6583,75.739,37841.0
2016-07-22 13:30:00,84.43,84.44,84.33,84.34,56980.0,75.739,75.748,75.6493,75.6583,56980.0
2016-07-22 13:40:00,84.35,84.59,84.35,84.59,47904.0,75.6673,75.8826,75.6673,75.8826,47904.0
2016-07-22 13:50:00,84.58,84.63,84.46,84.52,47089.0,75.8736,75.9184,75.7659,75.8198,47089.0
2016-07-22 14:00:00,84.51,84.54,84.39,84.52,50269.0,75.8108,75.8377,75.7032,75.8198,50269.0
2016-07-22 14:10:00,84.52,84.52,84.29,84.39,58730.0,75.8198,75.8198,75.6134,75.7032,58730.0
2016-07-22 14:20:00,84.38,84.39,84.26,84.26,37483.0,75.6942,75.7032,75.5865,75.5865,37483.0
2016-07-22 14:30:00,84.26,84.3,84.19,84.26,39803.0,75.5865,75.6224,75.5237,75.5865,39803.0
2016-07-22 14:40:00,84.27,84.43,84.25,84.4,48513.0,75.5955,75.739,75.5776,75.7121,48513.0
2016-07-22 14:50:00,84.41,84.41,84.29,84.35,36402.0,75.7211,75.7211,75.6134,75.6673,36402.0
2016-07-22 15:00:00,84.36,84.39,84.23,84.24,59045.0,75.6762,75.7032,75.5596,75.5686,59045.0
2016-07-22 15:10:00,84.23,84.39,84.23,84.36,77541.0,75.5596,75.7032,75.5596,75.6762,77541.0
2016-07-22 15:20:00,84.37,84.48,84.35,84.41,79628.0,75.6852,75.7839,75.6673,75.7211,79628.0
2016-07-22 15:30:00,84.4,84.4,84.25,84.29,107386.0,75.7121,75.7121,75.5776,75.6134,107386.0
2016-07-22 15:40:00,84.28,84.46,84.28,84.44,230976.0,75.6045,75.7659,75.6045,75.748,230976.0
2016-07-22 15:50:00,84.45,84.45,84.34,84.4,258643.0,75.757,75.757,75.6583,75.7121,258643.0
2016-07-25 09:30:00,84.18,84.65,84.06,84.49,117877.0,75.5148,75.9364,75.4071,75.7929,117877.0
2016-07-25 09:40:00,84.42,84.89,84.4,84.75,80050.0,75.7301,76.1517,75.7121,76.0261,80050.0
2016-07-25 09:50:00,84.76,84.96,84.51,84.55,81061.0,76.0351,76.2145,75.8108,75.8467,81061.0
2016-07-25 10:00:00,84.55,84.63,84.14,84.23,98929.0,75.8467,75.9184,75.4789,75.5596,98929.0
2016-07-25 10:10:00,84.22,84.29,84.07,84.1,78870.0,75.5507,75.6134,75.4161,75.443,78870.0
2016-07-25 10:20:00,84.09,84.28,84.0,84.05,94350.0,75.434,75.6045,75.3533,75.3982,94350.0
2016-07-25 10:30:00,84.04,84.14,83.95,84.01,139966.0,75.3892,75.4789,75.3084,75.3623,139966.0
2016-07-25 10:40:00,84.02,84.03,83.64,83.82,147921.0,75.3712,75.3802,75.0304,75.1918,147921.0
2016-07-25 10:50:00,83.82,84.16,83.8,84.08,102867.0,75.1918,75.4968,75.1739,75.4251,102867.0
2016-07-25 11:00:00,84.1,84.18,83.98,84.17,76521.0,75.443,75.5148,75.3354,75.5058,76521.0
2016-07-25 11:10:00,84.18,84.23,84.11,84.17,47291.0,75.5148,75.5596,75.452,75.5058,47291.0
2016-07-25 11:20:00,84.15,84.27,84.1,84.17,75558.0,75.4879,75.5955,75.443,75.5058,75558.0
2016-07-25 11:30:00,84.16,84.34,84.11,84.25,64280.0,75.4968,75.6583,75.452,75.5776,64280.0
2016-07-25 11:40:00,84.25,84.29,84.11,84.12,72392.0,75.5776,75.6134,75.452,75.4609,72392.0
2016-07-25 11:50:00,84.11,84.21,84.08,84.09,52162.0,75.452,75.5417,75.4251,75.434,52162.0
2016-07-25 12:00:00,84.09,84.12,84.03,84.08,106774.0,75.434,75.4609,75.3802,75.4251,106774.0
2016-07-25 12:10:00,84.09,84.12,83.96,83.97,47365.0,75.434,75.4609,75.3174,75.3264,47365.0
2016-07-25 12:20:00,83.97,84.01,83.83,83.84,51410.0,75.3264,75.3623,75.2008,75.2098,51410.0
2016-07-25 12:30:00,83.84,84.01,83.8,83.95,60615.0,75.2098,75.3623,75.1739,75.3084,60615.0
2016-07-25 12:40:00,83.95,84.18,83.94,84.09,34184.0,75.3084,75.5148,75.2995,75.434,34184.0
2016-07-25 12:50:00,84.1,84.14,84.03,84.11,46893.0,75.443,75.4789,75.3802,75.452,46893.0
2016-07-25 13:00:00,84.13,84.13,84.0,84.06,33983.0,75.4699,75.4699,75.3533,75.4071,33983.0
2016-07-25 13:10:00,84.06,84.06,83.95,84.04,34212.0,75.4071,75.4071,75.3084,75.3892,34212.0
2016-07-25 13:20:00,84.05,84.08,83.98,84.06,41724.0,75.3982,75.4251,75.3354,75.4071,41724.0
2016-07-25 13:30:00,84.06,84.07,83.95,83.98,41339.0,75.4071,75.4161,75.3084,75.3354,41339.0
2016-07-25 13:40:00,84.0,84.08,83.94,84.05,36262.0,75.3533,75.4251,75.2995,75.3982,36262.0
2016-07-25 13:50:00,84.05,84.1,84.0,84.08,43130.0,75.3982,75.443,75.3533,75.4251,43130.0
2016-07-25 14:00:00,84.06,84.18,84.0,84.18,34620.0,75.4071,75.5148,75.3533,75.5148,34620.0
2016-07-25 14:10:00,84.17,84.18,84.1,84.17,31402.0,75.5058,75.5148,75.443,75.5058,31402.0
2016-07-25 14:20:00,84.16,84.27,84.11,84.13,35481.0,75.4968,75.5955,75.452,75.4699,35481.0
2016-07-25 14:30:00,84.11,84.21,84.1,84.15,36256.0,75.452,75.5417,75.443,75.4879,36256.0
2016-07-25 14:40:00,84.15,84.18,84.0,84.01,52878.0,75.4879,75.5148,75.3533,75.3623,52878.0
2016-07-25 14:50:00,84.02,84.04,83.94,83.94,56967.0,75.3712,75.3892,75.2995,75.2995,56967.0
2016-07-25 15:00:00,83.94,83.99,83.88,83.91,64904.0,75.2995,75.3443,75.2457,75.2726,64904.0
2016-07-25 15:10:00,83.9,83.96,83.87,83.93,54659.0,75.2636,75.3174,75.2367,75.2905,54659.0
2016-07-25 15:20:00,83.94,83.94,83.82,83.84,112600.0,75.2995,75.2995,75.1918,75.2098,112600.0
2016-07-25 15:30:00,83.85,83.86,83.8,83.82,77257.0,75.2187,75.2277,75.1739,75.1918,77257.0
2016-07-25 15:40:00,83.83,83.87,83.8,83.87,93300.0,75.2008,75.2367,75.1739,75.2367,93300.0
2016-07-25 15:50:00,83.87,84.0,83.87,83.95,319711.0,75.2367,75.3533,75.2367,75.3084,319711.0
2016-07-26 09:30:00,85.16,86.55,85.16,85.62,864648.0,76.3939,77.6408,76.3939,76.8065,864648.0
2016-07-26 09:40:00,85.62,86.53,85.6,86.41,306644.0,76.8065,77.6229,76.7886,77.5152,306644.0
2016-07-26 09:50:00,86.42,86.87,86.34,86.45,431847.0,77.5242,77.9279,77.4524,77.5511,431847.0
2016-07-26 10:00:00,86.47,86.88,86.2,86.36,512743.0,77.569,77.9368,77.3268,77.4704,512743.0
2016-07-26 10:10:00,86.37,86.57,85.94,86.37,291187.0,77.4793,77.6588,77.0936,77.4793,291187.0
2016-07-26 10:20:00,86.37,86.5,86.36,86.4,136688.0,77.4793,77.596,77.4704,77.5062,136688.0
2016-07-26 10:30:00,86.4,86.52,86.27,86.4,187647.0,77.5062,77.6139,77.3896,77.5062,187647.0
2016-07-26 10:40:00,86.39,86.43,86.29,86.36,165835.0,77.4973,77.5332,77.4076,77.4704,165835.0
2016-07-26 10:50:00,86.37,86.4,85.78,85.94,195301.0,77.4793,77.5062,76.9501,77.0936,195301.0
2016-07-26 11:00:00,85.93,86.07,85.84,85.93,131061.0,77.0846,77.2102,77.0039,77.0846,131061.0
2016-07-26 11:10:00,85.93,85.93,85.51,85.52,221830.0,77.0846,77.0846,76.7079,76.7168,221830.0
2016-07-26 11:20:00,85.51,86.28,85.43,85.75,279128.0,76.7079,77.3986,76.6361,76.9232,279128.0
2016-07-26 11:30:00,85.76,85.8,85.67,85.69,79944.0,76.9321,76.968,76.8514,76.8693,79944.0
2016-07-26 11:40:00,85.68,85.76,85.55,85.64,55812.0,76.8604,76.9321,76.7437,76.8245,55812.0
2016-07-26 11:50:00,85.65,86.18,85.65,86.16,166387.0,76.8335,77.3089,76.8335,77.291,166387.0
2016-07-26 12:00:00,86.17,86.35,85.83,85.87,168588.0,77.2999,77.4614,76.9949,77.0308,168588.0
2016-07-26 12:10:00,85.85,86.15,85.85,86.15,47030.0,77.0129,77.282,77.0129,77.282,47030.0
2016-07-26 12:20:00,86.15,86.28,86.11,86.16,41188.0,77.282,77.3986,77.2461,77.291,41188.0
2016-07-26 12:30:00,86.14,86.22,86.09,86.13,95126.0,77.273,77.3448,77.2282,77.264,95126.0
2016-07-26 12:40:00,86.13,86.18,86.07,86.11,46810.0,77.264,77.3089,77.2102,77.2461,46810.0
2016-07-26 12:50:00,86.1,86.38,86.06,86.31,72644.0,77.2371,77.4883,77.2012,77.4255,72644.0
2016-07-26 13:00:00,86.3,86.61,86.25,86.26,213246.0,77.4165,77.6946,77.3717,77.3807,213246.0
2016-07-26 13:10:00,86.24,86.29,86.18,86.24,94681.0,77.3627,77.4076,77.3089,77.3627,94681.0
2016-07-26 13:20:00,86.25,86.28,86.03,86.22,90632.0,77.3717,77.3986,77.1743,77.3448,90632.0
2016-07-26 13:30:00,86.21,86.5,86.12,86.49,128559.0,77.3358,77.596,77.2551,77.587,128559.0
2016-07-26 13:40:00,86.5,86.5,86.34,86.5,66032.0,77.596,77.596,77.4524,77.596,66032.0
2016-07-26 13:50:00,86.5,86.5,86.37,86.39,49664.0,77.596,77.596,77.4793,77.4973,49664.0
2016-07-26 14:00:00,86.38,86.47,86.15,86.2,83983.0,77.4883,77.569,77.282,77.3268,83983.0
2016-07-26 14:10:00,86.2,86.29,86.05,86.24,64676.0,77.3268,77.4076,77.1923,77.3627,64676.0
2016-07-26 14:20:00,86.24,87.45,86.24,87.35,492752.0,77.3627,78.4482,77.3627,78.3585,492752.0
2016-07-26 14:30:00,87.34,87.52,86.93,87.46,339156.0,78.3495,78.511,77.9817,78.4571,339156.0
2016-07-26 14:40:00,87.46,87.94,87.29,87.5,401433.0,78.4571,78.8877,78.3046,78.493,401433.0
2016-07-26 14:50:00,87.49,87.63,87.1,87.13,197770.0,78.484,78.6096,78.1342,78.1611,197770.0
2016-07-26 15:00:00,87.13,87.44,87.12,87.38,280197.0,78.1611,78.4392,78.1521,78.3854,280197.0
2016-07-26 15:10:00,87.38,87.56,87.37,87.5,255675.0,78.3854,78.5468,78.3764,78.493,255675.0
2016-07-26 15:20:00,87.5,87.66,87.36,87.4,239393.0,78.493,78.6365,78.3674,78.4033,239393.0
2016-07-26 15:30:00,87.4,87.84,87.2,87.84,325300.0,78.4033,78.798,78.2239,78.798,325300.0
2016-07-26 15:40:00,87.84,87.93,87.66,87.92,425137.0,78.798,78.8788,78.6365,78.8698,425137.0
2016-07-26 15:50:00,87.92,87.93,87.79,87.92,613858.0,78.8698,78.8788,78.7532,78.8698,613858.0
2016-07-27 09:30:00,88.82,89.1,87.62,88.06,709662.0,79.6771,79.9283,78.6007,78.9954,709662.0
2016-07-27 09:40:00,88.08,88.23,87.85,88.07,294464.0,79.0133,79.1479,78.807,79.0043,294464.0
2016-07-27 09:50:00,88.07,88.19,87.92,88.0,194807.0,79.0043,79.112,78.8698,78.9416,194807.0
2016-07-27 10:00:00,88.03,88.11,87.93,88.07,247220.0,78.9685,79.0402,78.8788,79.0043,247220.0
2016-07-27 10:10:00,88.07,88.14,87.94,87.98,277401.0,79.0043,79.0671,78.8877,78.9236,277401.0
2016-07-27 10:20:00,87.99,88.0,87.59,87.79,138214.0,78.9326,78.9416,78.5738,78.7532,138214.0
2016-07-27 10:30:00,87.77,87.85,87.6,87.69,142004.0,78.7352,78.807,78.5827,78.6635,142004.0
2016-07-27 10:40:00,87.68,87.72,87.08,87.12,181659.0,78.6545,78.6904,78.1163,78.1521,181659.0
2016-07-27 10:50:00,87.11,87.4,87.04,87.31,158839.0,78.1432,78.4033,78.0804,78.3226,158839.0
2016-07-27 11:00:00,87.32,87.73,87.32,87.67,112937.0,78.3315,78.6993,78.3315,78.6455,112937.0
2016-07-27 11:10:00,87.66,87.66,87.49,87.54,104954.0,78.6365,78.6365,78.484,78.5289,104954.0
2016-07-27 11:20:00,87.54,87.73,87.52,87.69,135303.0,78.5289,78.6993,78.511,78.6635,135303.0
2016-07-27 11:30:00,87.67,87.88,87.56,87.77,58179.0,78.6455,78.8339,78.5468,78.7352,58179.0
2016-07-27 11:40:00,87.78,87.87,87.65,87.65,59555.0,78.7442,78.8249,78.6276,78.6276,59555.0
2016-07-27 11:50:00,87.65,87.66,87.39,87.46,87236.0,78.6276,78.6365,78.3943,78.4571,87236.0
2016-07-27 12:00:00,87.45,87.5,87.12,87.19,49067.0,78.4482,78.493,78.1521,78.2149,49067.0
2016-07-27 12:10:00,87.17,87.27,87.12,87.16,61593.0,78.197,78.2867,78.1521,78.188,61593.0
2016-07-27 12:20:00,87.15,87.18,87.11,87.15,55026.0,78.179,78.206,78.1432,78.179,55026.0
2016-07-27 12:30:00,87.15,87.26,87.15,87.23,52039.0,78.179,78.2777,78.179,78.2508,52039.0
2016-07-27 12:40:00,87.23,87.26,87.08,87.19,50395.0,78.2508,78.2777,78.1163,78.2149,50395.0
2016-07-27 12:50:00,87.2,87.25,87.04,87.12,54322.0,78.2239,78.2688,78.0804,78.1521,54322.0
2016-07-27 13:00:00,87.13,87.24,87.1,87.19,63493.0,78.1611,78.2598,78.1342,78.2149,63493.0
2016-07-27 13:10:00,87.19,87.56,87.16,87.43,148698.0,78.2149,78.5468,78.188,78.4302,148698.0
2016-07-27 13:20:00,87.41,87.41,87.14,87.18,46413.0,78.4123,78.4123,78.1701,78.206,46413.0
2016-07-27 13:30:00,87.19,87.32,87.18,87.25,60212.0,78.2149,78.3315,78.206,78.2688,60212.0
2016-07-27 13:40:00,87.25,87.32,87.2,87.22,62034.0,78.2688,78.3315,78.2239,78.2418,62034.0
2016-07-27 13:50:00,87.2,87.43,87.09,87.37,76414.0,78.2239,78.4302,78.1252,78.3764,76414.0
2016-07-27 14:00:00,87.37,87.58,87.03,87.3,109010.0,78.3764,78.5648,78.0714,78.3136,109010.0
2016-07-27 14:10:00,87.3,87.58,87.2,87.34,97095.0,78.3136,78.5648,78.2239,78.3495,97095.0
2016-07-27 14:20:00,87.35,87.51,87.2,87.38,148397.0,78.3585,78.502,78.2239,78.3854,148397.0
2016-07-27 14:30:00,87.38,87.42,87.2,87.26,115609.0,78.3854,78.4213,78.2239,78.2777,115609.0
2016-07-27 14:40:00,87.24,87.47,87.24,87.28,101460.0,78.2598,78.4661,78.2598,78.2957,101460.0
2016-07-27 14:50:00,87.28,87.43,87.26,87.33,109680.0,78.2957,78.4302,78.2777,78.3405,109680.0
2016-07-27 15:00:00,87.34,87.75,87.34,87.61,145953.0,78.3495,78.7173,78.3495,78.5917,145953.0
2016-07-27 15:10:00,87.61,87.8,87.55,87.74,134942.0,78.5917,78.7621,78.5379,78.7083,134942.0
2016-07-27 15:20:00,87.73,87.79,87.38,87.5,219599.0,78.6993,78.7532,78.3854,78.493,219599.0
2016-07-27 15:30:00,87.51,87.8,87.51,87.68,189435.0,78.502,78.7621,78.502,78.6545,189435.0
2016-07-27 15:40:00,87.69,87.83,87.5,87.53,257638.0,78.6635,78.7891,78.493,78.5199,257638.0
2016-07-27 15:50:00,87.52,87.54,87.33,87.46,421283.0,78.511,78.5289,78.3405,78.4571,421283.0
2016-07-28 09:30:00,84.68,85.27,83.06,84.05,736273.0,75.9633,76.4926,74.5101,75.3982,736273.0
2016-07-28 09:40:00,84.06,86.68,84.01,86.57,822101.0,75.4071,77.7574,75.3623,77.6588,822101.0
2016-07-28 09:50:00,86.51,87.6,86.02,86.92,788984.0,77.6049,78.5827,77.1654,77.9727,788984.0
2016-07-28 10:00:00,86.91,87.8,86.82,87.06,419512.0,77.9638,78.7621,77.883,78.0983,419512.0
2016-07-28 10:10:00,87.06,87.2,86.4,86.54,243822.0,78.0983,78.2239,77.5062,77.6318,243822.0
2016-07-28 10:20:00,86.53,86.56,86.16,86.4,269439.0,77.6229,77.6498,77.291,77.5062,269439.0
2016-07-28 10:30:00,86.46,86.52,85.76,85.92,155810.0,77.5601,77.6139,76.9321,77.0757,155810.0
2016-07-28 10:40:00,85.94,86.07,85.7,85.87,174421.0,77.0936,77.2102,76.8783,77.0308,174421.0
2016-07-28 10:50:00,85.86,85.88,85.25,85.5,191086.0,77.0218,77.0398,76.4746,76.6989,191086.0
2016-07-28 11:00:00,85.48,85.56,85.0,85.06,137970.0,76.681,76.7527,76.2504,76.3042,137970.0
2016-07-28 11:10:00,85.06,85.15,84.51,84.61,236744.0,76.3042,76.3849,75.8108,75.9005,236744.0
2016-07-28 11:20:00,84.62,85.25,84.56,85.08,129367.0,75.9095,76.4746,75.8557,76.3221,129367.0
2016-07-28 11:30:00,85.1,85.25,84.5,84.54,114764.0,76.3401,76.4746,75.8018,75.8377,114764.0
2016-07-28 11:40:00,84.54,84.59,83.66,84.09,282209.0,75.8377,75.8826,75.0483,75.434,282209.0
2016-07-28 11:50:00,84.1,84.59,84.06,84.54,110256.0,75.443,75.8826,75.4071,75.8377,110256.0
2016-07-28 12:00:00,84.56,84.6,84.18,84.23,128761.0,75.8557,75.8915,75.5148,75.5596,128761.0
2016-07-28 12:10:00,84.21,84.49,84.21,84.37,52350.0,75.5417,75.7929,75.5417,75.6852,52350.0
2016-07-28 12:20:00,84.37,84.38,83.72,83.72,100762.0,75.6852,75.6942,75.1021,75.1021,100762.0
2016-07-28 12:30:00,83.72,84.32,83.72,84.25,78789.0,75.1021,75.6404,75.1021,75.5776,78789.0
2016-07-28 12:40:00,84.27,84.48,84.25,84.42,71593.0,75.5955,75.7839,75.5776,75.7301,71593.0
2016-07-28 12:50:00,84.44,84.44,84.13,84.31,59433.0,75.748,75.748,75.4699,75.6314,59433.0
2016-07-28 13:00:00,84.34,84.36,84.14,84.22,38932.0,75.6583,75.6762,75.4789,75.5507,38932.0
2016-07-28 13:10:00,84.24,84.47,84.15,84.4,75569.0,75.5686,75.7749,75.4879,75.7121,75569.0
2016-07-28 13:20:00,84.4,84.47,84.33,84.39,58376.0,75.7121,75.7749,75.6493,75.7032,58376.0
2016-07-28 13:30:00,84.39,84.46,84.05,84.09,71881.0,75.7032,75.7659,75.3982,75.434,71881.0
2016-07-28 13:40:00,84.1,84.11,83.9,83.93,78614.0,75.443,75.452,75.2636,75.2905,78614.0
2016-07-28 13:50:00,83.94,84.2,83.9,84.18,111556.0,75.2995,75.5327,75.2636,75.5148,111556.0
2016-07-28 14:00:00,84.2,84.3,84.11,84.2,74467.0,75.5327,75.6224,75.452,75.5327,74467.0
2016-07-28 14:10:00,84.19,84.23,83.97,84.18,119711.0,75.5237,75.5596,75.3264,75.5148,119711.0
2016-07-28 14:20:00,84.2,84.41,84.15,84.28,127514.0,75.5327,75.7211,75.4879,75.6045,127514.0
2016-07-28 14:30:00,84.27,84.58,84.23,84.5,157084.0,75.5955,75.8736,75.5596,75.8018,157084.0
2016-07-28 14:40:00,84.5,85.0,84.46,84.78,192860.0,75.8018,76.2504,75.7659,76.053,192860.0
2016-07-28 14:50:00,84.78,84.99,84.42,84.61,136027.0,76.053,76.2414,75.7301,75.9005,136027.0
2016-07-28 15:00:00,84.61,84.68,84.47,84.53,126106.0,75.9005,75.9633,75.7749,75.8287,126106.0
2016-07-28 15:10:00,84.52,84.52,83.94,84.11,187806.0,75.8198,75.8198,75.2995,75.452,187806.0
2016-07-28 15:20:00,84.11,84.39,84.08,84.25,183342.0,75.452,75.7032,75.4251,75.5776,183342.0
2016-07-28 15:30:00,84.27,84.52,84.27,84.44,223669.0,75.5955,75.8198,75.5955,75.748,223669.0
2016-07-28 15:40:00,84.44,84.49,84.16,84.45,174142.0,75.748,75.7929,75.4968,75.757,174142.0
2016-07-28 15:50:00,84.44,84.49,84.11,84.34,505148.0,75.748,75.7929,75.452,75.6583,505148.0
2016-07-29 09:30:00,84.43,85.83,84.39,84.82,265860.0,75.739,76.9949,75.7032,76.0889,265860.0
2016-07-29 09:40:00,84.78,85.05,84.18,84.29,165402.0,76.053,76.2952,75.5148,75.6134,165402.0
2016-07-29 09:50:00,84.28,84.7,84.26,84.4,171792.0,75.6045,75.9812,75.5865,75.7121,171792.0
2016-07-29 10:00:00,84.38,84.38,83.63,84.05,182163.0,75.6942,75.6942,75.0214,75.3982,182163.0
2016-07-29 10:10:00,84.04,84.4,84.01,84.12,69054.0,75.3892,75.7121,75.3623,75.4609,69054.0
2016-07-29 10:20:00,84.11,84.17,84.02,84.06,62825.0,75.452,75.5058,75.3712,75.4071,62825.0
2016-07-29 10:30:00,84.05,84.05,83.72,83.92,97934.0,75.3982,75.3982,75.1021,75.2815,97934.0
2016-07-29 10:40:00,83.92,83.92,83.65,83.84,55984.0,75.2815,75.2815,75.0393,75.2098,55984.0
2016-07-29 10:50:00,83.84,84.22,83.84,84.17,77599.0,75.2098,75.5507,75.2098,75.5058,77599.0
2016-07-29 11:00:00,84.19,84.19,83.73,83.81,83551.0,75.5237,75.5237,75.1111,75.1829,83551.0
2016-07-29 11:10:00,83.8,84.0,83.8,83.92,63237.0,75.1739,75.3533,75.1739,75.2815,63237.0
2016-07-29 11:20:00,83.92,83.94,83.8,83.8,65855.0,75.2815,75.2995,75.1739,75.1739,65855.0
2016-07-29 11:30:00,83.78,83.95,83.75,83.94,46998.0,75.1559,75.3084,75.129,75.2995,46998.0
2016-07-29 11:40:00,83.94,84.01,83.85,83.85,143419.0,75.2995,75.3623,75.2187,75.2187,143419.0
2016-07-29 11:50:00,83.86,83.86,83.67,83.71,96635.0,75.2277,75.2277,75.0573,75.0932,96635.0
2016-07-29 12:00:00,83.71,83.96,83.66,83.95,36581.0,75.0932,75.3174,75.0483,75.3084,36581.0
2016-07-29 12:10:00,83.96,84.0,83.88,83.94,44263.0,75.3174,75.3533,75.2457,75.2995,44263.0
2016-07-29 12:20:00,83.93,83.96,83.63,83.63,62364.0,75.2905,75.3174,75.0214,75.0214,62364.0
2016-07-29 12:30:00,83.64,83.78,83.63,83.66,68793.0,75.0304,75.1559,75.0214,75.0483,68793.0
2016-07-29 12:40:00,83.67,83.69,83.26,83.27,82997.0,75.0573,75.0752,74.6895,74.6984,82997.0
2016-07-29 12:50:00,83.26,83.54,83.25,83.47,99304.0,74.6895,74.9406,74.6805,74.8779,99304.0
2016-07-29 13:00:00,83.49,83.58,83.35,83.41,43070.0,74.8958,74.9765,74.7702,74.824,43070.0
2016-07-29 13:10:00,83.42,83.63,83.41,83.46,41631.0,74.833,75.0214,74.824,74.8689,41631.0
2016-07-29 13:20:00,83.46,83.6,83.42,83.6,43270.0,74.8689,74.9945,74.833,74.9945,43270.0
2016-07-29 13:30:00,83.59,83.62,83.44,83.44,40551.0,74.9855,75.0124,74.8509,74.8509,40551.0
2016-07-29 13:40:00,83.44,83.45,83.27,83.39,40202.0,74.8509,74.8599,74.6984,74.8061,40202.0
2016-07-29 13:50:00,83.39,83.54,83.39,83.52,51578.0,74.8061,74.9406,74.8061,74.9227,51578.0
2016-07-29 14:00:00,83.54,83.6,83.51,83.59,52100.0,74.9406,74.9945,74.9137,74.9855,52100.0
2016-07-29 14:10:00,83.58,83.6,83.55,83.57,41275.0,74.9765,74.9945,74.9496,74.9676,41275.0
2016-07-29 14:20:00,83.57,83.8,83.56,83.62,69390.0,74.9676,75.1739,74.9586,75.0124,69390.0
2016-07-29 14:30:00,83.6,83.63,83.44,83.57,72483.0,74.9945,75.0214,74.8509,74.9676,72483.0
2016-07-29 14:40:00,83.57,83.88,83.57,83.86,115030.0,74.9676,75.2457,74.9676,75.2277,115030.0
2016-07-29 14:50:00,83.86,84.03,83.85,84.0,176125.0,75.2277,75.3802,75.2187,75.3533,176125.0
2016-07-29 15:00:00,84.01,84.01,83.83,83.95,101641.0,75.3623,75.3623,75.2008,75.3084,101641.0
2016-07-29 15:10:00,83.95,84.06,83.92,83.97,54074.0,75.3084,75.4071,75.2815,75.3264,54074.0
2016-07-29 15:20:00,83.96,84.1,83.96,84.03,53330.0,75.3174,75.443,75.3174,75.3802,53330.0
2016-07-29 15:30:00,84.03,84.06,83.99,84.06,85060.0,75.3802,75.4071,75.3443,75.4071,85060.0
2016-07-29 15:40:00,84.06,84.12,84.03,84.05,149641.0,75.4071,75.4609,75.3802,75.3982,149641.0
2016-07-29 15:50:00,84.06,84.15,84.02,84.09,255451.0,75.4071,75.4879,75.3712,75.434,255451.0
2016-08-01 09:30:00,84.41,84.5,83.65,83.92,115548.0,75.7211,75.8018,75.0393,75.2815,115548.0
2016-08-01 09:40:00,83.9,84.07,83.77,83.95,166796.0,75.2636,75.4161,75.147,75.3084,166796.0
2016-08-01 09:50:00,83.93,84.2,83.81,84.06,137901.0,75.2905,75.5327,75.1829,75.4071,137901.0
2016-08-01 10:00:00,84.05,84.3,84.03,84.24,122130.0,75.3982,75.6224,75.3802,75.5686,122130.0
2016-08-01 10:10:00,84.23,84.37,84.06,84.36,130738.0,75.5596,75.6852,75.4071,75.6762,130738.0
2016-08-01 10:20:00,84.36,84.37,84.16,84.24,83664.0,75.6762,75.6852,75.4968,75.5686,83664.0
2016-08-01 10:30:00,84.23,84.3,83.88,83.95,76210.0,75.5596,75.6224,75.2457,75.3084,76210.0
2016-08-01 10:40:00,83.95,84.3,83.95,84.22,60219.0,75.3084,75.6224,75.3084,75.5507,60219.0
2016-08-01 10:50:00,84.21,84.27,84.08,84.11,62993.0,75.5417,75.5955,75.4251,75.452,62993.0
2016-08-01 11:00:00,84.1,84.38,84.07,84.25,91706.0,75.443,75.6942,75.4161,75.5776,91706.0
2016-08-01 11:10:00,84.25,84.42,84.24,84.34,95492.0,75.5776,75.7301,75.5686,75.6583,95492.0
2016-08-01 11:20:00,84.37,84.4,84.24,84.29,33333.0,75.6852,75.7121,75.5686,75.6134,33333.0
2016-08-01 11:30:00,84.29,84.4,84.21,84.24,80892.0,75.6134,75.7121,75.5417,75.5686,80892.0
2016-08-01 11:40:00,84.24,84.39,84.19,84.39,123820.0,75.5686,75.7032,75.5237,75.7032,123820.0
2016-08-01 11:50:00,84.37,84.4,84.24,84.3,24240.0,75.6852,75.7121,75.5686,75.6224,24240.0
2016-08-01 12:00:00,84.29,84.38,84.24,84.26,179659.0,75.6134,75.6942,75.5686,75.5865,179659.0
2016-08-01 12:10:00,84.26,84.31,84.22,84.31,115029.0,75.5865,75.6314,75.5507,75.6314,115029.0
2016-08-01 12:20:00,84.3,84.35,84.19,84.34,79788.0,75.6224,75.6673,75.5237,75.6583,79788.0
2016-08-01 12:30:00,84.34,84.37,84.22,84.35,31098.0,75.6583,75.6852,75.5507,75.6673,31098.0
2016-08-01 12:40:00,84.34,84.34,84.07,84.11,17272.0,75.6583,75.6583,75.4161,75.452,17272.0
2016-08-01 12:50:00,84.1,84.19,84.02,84.06,27517.0,75.443,75.5237,75.3712,75.4071,27517.0
2016-08-01 13:00:00,84.08,84.13,83.85,84.03,49821.0,75.4251,75.4699,75.2187,75.3802,49821.0
2016-08-01 13:10:00,84.0,84.08,83.94,84.0,34806.0,75.3533,75.4251,75.2995,75.3533,34806.0
2016-08-01 13:20:00,84.03,84.08,83.99,84.07,20117.0,75.3802,75.4251,75.3443,75.4161,20117.0
2016-08-01 13:30:00,84.07,84.07,83.97,84.0,23729.0,75.4161,75.4161,75.3264,75.3533,23729.0
2016-08-01 13:40:00,84.0,84.0,83.82,83.91,38687.0,75.3533,75.3533,75.1918,75.2726,38687.0
2016-08-01 13:50:00,83.92,84.18,83.89,84.17,70804.0,75.2815,75.5148,75.2546,75.5058,70804.0
2016-08-01 14:00:00,84.17,84.36,84.17,84.23,45356.0,75.5058,75.6762,75.5058,75.5596,45356.0
2016-08-01 14:10:00,84.22,84.24,84.16,84.23,55852.0,75.5507,75.5686,75.4968,75.5596,55852.0
2016-08-01 14:20:00,84.24,84.33,84.19,84.24,44144.0,75.5686,75.6493,75.5237,75.5686,44144.0
2016-08-01 14:30:00,84.24,84.27,84.2,84.23,48603.0,75.5686,75.5955,75.5327,75.5596,48603.0
2016-08-01 14:40:00,84.23,84.38,84.19,84.26,67051.0,75.5596,75.6942,75.5237,75.5865,67051.0
2016-08-01 14:50:00,84.26,84.28,84.2,84.24,47401.0,75.5865,75.6045,75.5327,75.5686,47401.0
2016-08-01 15:00:00,84.25,84.29,84.2,84.22,64105.0,75.5776,75.6134,75.5327,75.5507,64105.0
2016-08-01 15:10:00,84.21,84.39,84.19,84.19,68521.0,75.5417,75.7032,75.5237,75.5237,68521.0
2016-08-01 15:20:00,84.18,84.29,84.11,84.24,81828.0,75.5148,75.6134,75.452,75.5686,81828.0
2016-08-01 15:30:00,84.25,84.45,84.24,84.43,77203.0,75.5776,75.757,75.5686,75.739,77203.0
2016-08-01 15:40:00,84.42,84.42,84.28,84.31,66776.0,75.7301,75.7301,75.6045,75.6314,66776.0
2016-08-01 15:50:00,84.32,84.33,84.21,84.23,197802.0,75.6404,75.6493,75.5417,75.5596,197802.0
2016-08-02 09:30:00,84.51,84.61,83.65,83.79,125401.0,75.8108,75.9005,75.0393,75.1649,125401.0
2016-08-02 09:40:00,83.82,84.04,83.69,83.9,119636.0,75.1918,75.3892,75.0752,75.2636,119636.0
2016-08-02 09:50:00,83.93,84.26,83.86,84.13,93180.0,75.2905,75.5865,75.2277,75.4699,93180.0
2016-08-02 10:00:00,84.12,84.16,83.79,83.9,143285.0,75.4609,75.4968,75.1649,75.2636,143285.0
2016-08-02 10:10:00,83.9,83.91,83.56,83.66,140643.0,75.2636,75.2726,74.9586,75.0483,140643.0
2016-08-02 10:20:00,83.66,83.91,83.61,83.88,90880.0,75.0483,75.2726,75.0034,75.2457,90880.0
2016-08-02 10:30:00,83.86,83.91,83.58,83.6,59548.0,75.2277,75.2726,74.9765,74.9945,59548.0
2016-08-02 10:40:00,83.57,83.57,82.98,83.01,144188.0,74.9676,74.9676,74.4383,74.4652,144188.0
2016-08-02 10:50:00,83.0,83.03,82.72,82.92,121695.0,74.4562,74.4831,74.2051,74.3845,121695.0
2016-08-02 11:00:00,82.93,83.04,82.8,82.98,88749.0,74.3934,74.4921,74.2768,74.4383,88749.0
2016-08-02 11:10:00,82.97,83.03,82.88,82.99,73554.0,74.4293,74.4831,74.3486,74.4473,73554.0
2016-08-02 11:20:00,82.98,83.05,82.79,82.98,56457.0,74.4383,74.5011,74.2679,74.4383,56457.0
2016-08-02 11:30:00,82.96,83.0,82.48,82.55,61786.0,74.4204,74.4562,73.9898,74.0526,61786.0
2016-08-02 11:40:00,82.63,82.66,82.45,82.56,133997.0,74.1243,74.1512,73.9629,74.0615,133997.0
2016-08-02 11:50:00,82.57,82.58,82.31,82.31,79004.0,74.0705,74.0795,73.8373,73.8373,79004.0
2016-08-02 12:00:00,82.32,82.42,82.25,82.41,63690.0,73.8462,73.9359,73.7834,73.927,63690.0
2016-08-02 12:10:00,82.42,82.42,82.14,82.15,123149.0,73.9359,73.9359,73.6848,73.6937,123149.0
2016-08-02 12:20:00,82.15,82.5,82.14,82.37,71445.0,73.6937,74.0077,73.6848,73.8911,71445.0
2016-08-02 12:30:00,82.38,82.46,82.32,82.43,29715.0,73.9001,73.9718,73.8462,73.9449,29715.0
2016-08-02 12:40:00,82.43,82.52,82.38,82.45,102791.0,73.9449,74.0256,73.9001,73.9629,102791.0
2016-08-02 12:50:00,82.43,82.43,82.05,82.1,48080.0,73.9449,73.9449,73.604,73.6489,48080.0
2016-08-02 13:00:00,82.12,82.15,81.69,81.7,113975.0,73.6668,73.6937,73.2811,73.2901,113975.0
2016-08-02 13:10:00,81.69,81.95,81.67,81.83,46271.0,73.2811,73.5143,73.2631,73.4067,46271.0
2016-08-02 13:20:00,81.83,82.11,81.82,82.11,33518.0,73.4067,73.6578,73.3977,73.6578,33518.0
2016-08-02 13:30:00,82.15,82.2,82.03,82.03,53834.0,73.6937,73.7386,73.5861,73.5861,53834.0
2016-08-02 13:40:00,82.03,82.19,82.0,82.09,36852.0,73.5861,73.7296,73.5592,73.6399,36852.0
2016-08-02 13:50:00,82.08,82.2,82.07,82.12,52067.0,73.6309,73.7386,73.622,73.6668,52067.0
2016-08-02 14:00:00,82.14,82.49,82.11,82.49,44825.0,73.6848,73.9987,73.6578,73.9987,44825.0
2016-08-02 14:10:00,82.52,82.56,82.34,82.42,59814.0,74.0256,74.0615,73.8642,73.9359,59814.0
2016-08-02 14:20:00,82.43,82.68,82.42,82.54,87819.0,73.9449,74.1692,73.9359,74.0436,87819.0
2016-08-02 14:30:00,82.56,82.64,82.2,82.24,141787.0,74.0615,74.1333,73.7386,73.7745,141787.0
2016-08-02 14:40:00,82.23,82.5,82.23,82.38,77725.0,73.7655,74.0077,73.7655,73.9001,77725.0
2016-08-02 14:50:00,82.36,82.37,81.98,81.99,127370.0,73.8821,73.8911,73.5412,73.5502,127370.0
2016-08-02 15:00:00,82.0,82.04,81.92,81.98,135255.0,73.5592,73.5951,73.4874,73.5412,135255.0
2016-08-02 15:10:00,81.99,82.0,81.78,81.81,103891.0,73.5502,73.5592,73.3618,73.3887,103891.0
2016-08-02 15:20:00,81.8,81.88,81.71,81.73,153917.0,73.3798,73.4515,73.299,73.317,153917.0
2016-08-02 15:30:00,81.73,81.82,81.72,81.78,165178.0,73.317,73.3977,73.308,73.3618,165178.0
2016-08-02 15:40:00,81.79,81.89,81.69,81.8,308266.0,73.3708,73.4605,73.2811,73.3798,308266.0
2016-08-02 15:50:00,81.79,81.98,81.78,81.87,282689.0,73.3708,73.5412,73.3618,73.4426,282689.0
2016-08-03 09:30:00,81.76,82.63,81.72,82.4,105182.0,73.3439,74.1243,73.308,73.918,105182.0
2016-08-03 09:40:00,82.41,82.58,82.06,82.28,56510.0,73.927,74.0795,73.613,73.8104,56510.0
2016-08-03 09:50:00,82.31,82.36,82.05,82.1,42629.0,73.8373,73.8821,73.604,73.6489,42629.0
2016-08-03 10:00:00,82.07,82.11,81.86,82.02,57831.0,73.622,73.6578,73.4336,73.5771,57831.0
2016-08-03 10:10:00,82.04,82.49,81.98,82.26,53852.0,73.5951,73.9987,73.5412,73.7924,53852.0
2016-08-03 10:20:00,82.28,82.43,82.25,82.37,26147.0,73.8104,73.9449,73.7834,73.8911,26147.0
2016-08-03 10:30:00,82.37,82.42,82.16,82.34,33414.0,73.8911,73.9359,73.7027,73.8642,33414.0
2016-08-03 10:40:00,82.37,82.43,82.24,82.29,25620.0,73.8911,73.9449,73.7745,73.8193,25620.0
2016-08-03 10:50:00,82.31,82.38,82.17,82.24,28934.0,73.8373,73.9001,73.7117,73.7745,28934.0
2016-08-03 11:00:00,82.2,82.34,82.11,82.3,25575.0,73.7386,73.8642,73.6578,73.8283,25575.0
2016-08-03 11:10:00,82.3,82.44,82.3,82.34,22193.0,73.8283,73.9539,73.8283,73.8642,22193.0
2016-08-03 11:20:00,82.34,82.46,82.32,82.45,35144.0,73.8642,73.9718,73.8462,73.9629,35144.0
2016-08-03 11:30:00,82.45,82.64,82.43,82.62,114930.0,73.9629,74.1333,73.9449,74.1154,114930.0
2016-08-03 11:40:00,82.63,82.68,82.58,82.66,46893.0,74.1243,74.1692,74.0795,74.1512,46893.0
2016-08-03 11:50:00,82.67,82.83,82.64,82.81,54656.0,74.1602,74.3037,74.1333,74.2858,54656.0
2016-08-03 12:00:00,82.8,82.8,82.72,82.75,35968.0,74.2768,74.2768,74.2051,74.232,35968.0
2016-08-03 12:10:00,82.77,82.83,82.72,82.79,36185.0,74.2499,74.3037,74.2051,74.2679,36185.0
2016-08-03 12:20:00,82.79,82.81,82.73,82.76,28123.0,74.2679,74.2858,74.214,74.2409,28123.0
2016-08-03 12:30:00,82.75,82.81,82.7,82.81,35487.0,74.232,74.2858,74.1871,74.2858,35487.0
2016-08-03 12:40:00,82.81,82.91,82.79,82.85,32269.0,74.2858,74.3755,74.2679,74.3217,32269.0
2016-08-03 12:50:00,82.85,82.88,82.73,82.79,16190.0,74.3217,74.3486,74.214,74.2679,16190.0
2016-08-03 13:00:00,82.78,82.78,82.69,82.75,17414.0,74.2589,74.2589,74.1781,74.232,17414.0
2016-08-03 13:10:00,82.76,82.87,82.74,82.82,25428.0,74.2409,74.3396,74.223,74.2948,25428.0
2016-08-03 13:20:00,82.79,82.88,82.79,82.87,18287.0,74.2679,74.3486,74.2679,74.3396,18287.0
2016-08-03 13:30:00,82.85,82.85,82.74,82.81,24166.0,74.3217,74.3217,74.223,74.2858,24166.0
2016-08-03 13:40:00,82.82,82.87,82.78,82.87,23075.0,74.2948,74.3396,74.2589,74.3396,23075.0
2016-08-03 13:50:00,82.87,82.87,82.76,82.8,44877.0,74.3396,74.3396,74.2409,74.2768,44877.0
2016-08-03 14:00:00,82.81,82.86,82.79,82.84,33553.0,74.2858,74.3306,74.2679,74.3127,33553.0
2016-08-03 14:10:00,82.83,82.93,82.83,82.86,32881.0,74.3037,74.3934,74.3037,74.3306,32881.0
2016-08-03 14:20:00,82.87,82.94,82.86,82.87,34754.0,74.3396,74.4024,74.3306,74.3396,34754.0
2016-08-03 14:30:00,82.85,82.91,82.79,82.87,44815.0,74.3217,74.3755,74.2679,74.3396,44815.0
2016-08-03 14:40:00,82.87,82.95,82.85,82.91,29091.0,74.3396,74.4114,74.3217,74.3755,29091.0
2016-08-03 14:50:00,82.92,82.98,82.91,82.94,37067.0,74.3845,74.4383,74.3755,74.4024,37067.0
2016-08-03 15:00:00,82.94,83.04,82.93,83.0,80844.0,74.4024,74.4921,74.3934,74.4562,80844.0
2016-08-03 15:10:00,83.0,83.06,82.99,83.04,69469.0,74.4562,74.5101,74.4473,74.4921,69469.0
2016-08-03 15:20:00,83.05,83.22,83.03,83.21,64711.0,74.5011,74.6536,74.4831,74.6446,64711.0
2016-08-03 15:30:00,83.2,83.21,83.09,83.12,85270.0,74.6356,74.6446,74.537,74.5639,85270.0
2016-08-03 15:40:00,83.12,83.12,82.99,83.05,79093.0,74.5639,74.5639,74.4473,74.5011,79093.0
2016-08-03 15:50:00,83.06,83.18,82.98,83.16,168296.0,74.5101,74.6177,74.4383,74.5998,168296.0
2016-08-04 09:30:00,83.46,83.57,83.15,83.35,71216.0,74.8689,74.9676,74.5908,74.7702,71216.0
2016-08-04 09:40:00,83.38,83.62,83.37,83.38,47651.0,74.7971,75.0124,74.7881,74.7971,47651.0
2016-08-04 09:50:00,83.37,83.42,83.03,83.03,54636.0,74.7881,74.833,74.4831,74.4831,54636.0
2016-08-04 10:00:00,83.08,83.1,82.79,82.95,140526.0,74.528,74.5459,74.2679,74.4114,140526.0
2016-08-04 10:10:00,82.96,83.46,82.86,83.37,55692.0,74.4204,74.8689,74.3306,74.7881,55692.0
2016-08-04 10:20:00,83.38,83.64,83.28,83.62,52723.0,74.7971,75.0304,74.7074,75.0124,52723.0
2016-08-04 10:30:00,83.63,83.92,83.63,83.81,79183.0,75.0214,75.2815,75.0214,75.1829,79183.0
2016-08-04 10:40:00,83.81,83.85,83.74,83.74,57192.0,75.1829,75.2187,75.1201,75.1201,57192.0
2016-08-04 10:50:00,83.76,83.87,83.67,83.74,87916.0,75.138,75.2367,75.0573,75.1201,87916.0
2016-08-04 11:00:00,83.73,83.78,83.69,83.76,51407.0,75.1111,75.1559,75.0752,75.138,51407.0
2016-08-04 11:10:00,83.76,83.92,83.74,83.86,46137.0,75.138,75.2815,75.1201,75.2277,46137.0
2016-08-04 11:20:00,83.86,83.99,83.85,83.92,41713.0,75.2277,75.3443,75.2187,75.2815,41713.0
2016-08-04 11:30:00,83.92,84.15,83.9,84.12,53552.0,75.2815,75.4879,75.2636,75.4609,53552.0
2016-08-04 11:40:00,84.1,84.23,84.07,84.18,56461.0,75.443,75.5596,75.4161,75.5148,56461.0
2016-08-04 11:50:00,84.18,84.4,84.18,84.31,66522.0,75.5148,75.7121,75.5148,75.6314,66522.0
2016-08-04 12:00:00,84.31,84.36,84.23,84.3,54352.0,75.6314,75.6762,75.5596,75.6224,54352.0
2016-08-04 12:10:00,84.3,84.36,84.24,84.27,45361.0,75.6224,75.6762,75.5686,75.5955,45361.0
2016-08-04 12:20:00,84.3,84.39,84.28,84.34,31625.0,75.6224,75.7032,75.6045,75.6583,31625.0
2016-08-04 12:30:00,84.34,84.38,84.33,84.35,45038.0,75.6583,75.6942,75.6493,75.6673,45038.0
2016-08-04 12:40:00,84.34,84.39,84.22,84.24,29193.0,75.6583,75.7032,75.5507,75.5686,29193.0
2016-08-04 12:50:00,84.26,84.26,84.05,84.05,23102.0,75.5865,75.5865,75.3982,75.3982,23102.0
2016-08-04 13:00:00,84.06,84.11,84.02,84.1,28576.0,75.4071,75.452,75.3712,75.443,28576.0
2016-08-04 13:10:00,84.1,84.1,84.0,84.09,27457.0,75.443,75.443,75.3533,75.434,27457.0
2016-08-04 13:20:00,84.09,84.18,84.05,84.17,21625.0,75.434,75.5148,75.3982,75.5058,21625.0
2016-08-04 13:30:00,84.17,84.23,84.12,84.2,23145.0,75.5058,75.5596,75.4609,75.5327,23145.0
2016-08-04 13:40:00,84.2,84.29,84.19,84.28,21573.0,75.5327,75.6134,75.5237,75.6045,21573.0
2016-08-04 13:50:00,84.29,84.35,84.28,84.29,76402.0,75.6134,75.6673,75.6045,75.6134,76402.0
2016-08-04 14:00:00,84.29,84.39,84.29,84.35,43549.0,75.6134,75.7032,75.6134,75.6673,43549.0
2016-08-04 14:10:00,84.36,84.36,84.03,84.05,33321.0,75.6762,75.6762,75.3802,75.3982,33321.0
2016-08-04 14:20:00,84.04,84.18,84.01,84.13,18713.0,75.3892,75.5148,75.3623,75.4699,18713.0
2016-08-04 14:30:00,84.13,84.15,83.97,83.97,39052.0,75.4699,75.4879,75.3264,75.3264,39052.0
2016-08-04 14:40:00,83.98,84.15,83.97,84.1,25708.0,75.3354,75.4879,75.3264,75.443,25708.0
2016-08-04 14:50:00,84.09,84.18,84.09,84.16,30832.0,75.434,75.5148,75.434,75.4968,30832.0
2016-08-04 15:00:00,84.16,84.18,84.08,84.16,35064.0,75.4968,75.5148,75.4251,75.4968,35064.0
2016-08-04 15:10:00,84.16,84.2,84.09,84.15,33591.0,75.4968,75.5327,75.434,75.4879,33591.0
2016-08-04 15:20:00,84.14,84.15,83.96,83.99,43967.0,75.4789,75.4879,75.3174,75.3443,43967.0
2016-08-04 15:30:00,84.01,84.1,83.98,84.06,64060.0,75.3623,75.443,75.3354,75.4071,64060.0
2016-08-04 15:40:00,84.06,84.17,84.05,84.13,99725.0,75.4071,75.5058,75.3982,75.4699,99725.0
2016-08-04 15:50:00,84.14,84.26,84.12,84.25,190469.0,75.4789,75.5865,75.4609,75.5776,190469.0
2016-08-05 09:30:00,84.48,85.63,84.38,85.46,159543.0,75.7839,76.8155,75.6942,76.663,159543.0
2016-08-05 09:40:00,85.4,85.62,85.2,85.49,140640.0,76.6092,76.8065,76.4298,76.6899,140640.0
2016-08-05 09:50:00,85.51,85.87,85.51,85.85,110249.0,76.7079,77.0308,76.7079,77.0129,110249.0
2016-08-05 10:00:00,85.81,85.98,85.7,85.86,91843.0,76.977,77.1295,76.8783,77.0218,91843.0
2016-08-05 10:10:00,85.87,85.92,85.73,85.8,49393.0,77.0308,77.0757,76.9052,76.968,49393.0
2016-08-05 10:20:00,85.81,85.9,85.77,85.8,71795.0,76.977,77.0577,76.9411,76.968,71795.0
2016-08-05 10:30:00,85.8,85.9,85.75,85.86,68403.0,76.968,77.0577,76.9232,77.0218,68403.0
2016-08-05 10:40:00,85.87,86.04,85.81,86.01,43518.0,77.0308,77.1833,76.977,77.1564,43518.0
2016-08-05 10:50:00,86.0,86.15,86.0,86.02,41344.0,77.1474,77.282,77.1474,77.1654,41344.0
2016-08-05 11:00:00,86.02,86.09,86.01,86.04,34401.0,77.1654,77.2282,77.1564,77.1833,34401.0
2016-08-05 11:10:00,86.02,86.1,85.91,85.96,51677.0,77.1654,77.2371,77.0667,77.1115,51677.0
2016-08-05 11:20:00,85.96,86.21,85.9,86.13,61162.0,77.1115,77.3358,77.0577,77.264,61162.0
2016-08-05 11:30:00,86.15,86.31,86.13,86.23,49490.0,77.282,77.4255,77.264,77.3537,49490.0
2016-08-05 11:40:00,86.24,86.24,86.01,86.05,30114.0,77.3627,77.3627,77.1564,77.1923,30114.0
2016-08-05 11:50:00,86.06,86.12,86.0,86.02,39016.0,77.2012,77.2551,77.1474,77.1654,39016.0
2016-08-05 12:00:00,86.01,86.07,85.98,86.03,24803.0,77.1564,77.2102,77.1295,77.1743,24803.0
2016-08-05 12:10:00,86.04,86.05,85.99,85.99,21770.0,77.1833,77.1923,77.1385,77.1385,21770.0
2016-08-05 12:20:00,85.99,85.99,85.86,85.9,24566.0,77.1385,77.1385,77.0218,77.0577,24566.0
2016-08-05 12:30:00,85.9,85.92,85.84,85.87,23807.0,77.0577,77.0757,77.0039,77.0308,23807.0
2016-08-05 12:40:00,85.87,86.02,85.86,86.0,32058.0,77.0308,77.1654,77.0218,77.1474,32058.0
2016-08-05 12:50:00,86.03,86.05,85.89,85.9,30851.0,77.1743,77.1923,77.0487,77.0577,30851.0
2016-08-05 13:00:00,85.9,86.07,85.9,85.96,16891.0,77.0577,77.2102,77.0577,77.1115,16891.0
2016-08-05 13:10:00,86.02,86.08,85.99,86.05,20902.0,77.1654,77.2192,77.1385,77.1923,20902.0
2016-08-05 13:20:00,86.06,86.06,85.9,85.9,18790.0,77.2012,77.2012,77.0577,77.0577,18790.0
2016-08-05 13:30:00,85.9,85.93,85.85,85.85,22768.0,77.0577,77.0846,77.0129,77.0129,22768.0
2016-08-05 13:40:00,85.84,85.91,85.84,85.86,19500.0,77.0039,77.0667,77.0039,77.0218,19500.0
2016-08-05 13:50:00,85.87,85.94,85.86,85.9,26609.0,77.0308,77.0936,77.0218,77.0577,26609.0
2016-08-05 14:00:00,85.9,85.91,85.79,85.84,52962.0,77.0577,77.0667,76.959,77.0039,52962.0
2016-08-05 14:10:00,85.84,85.85,85.76,85.81,23151.0,77.0039,77.0129,76.9321,76.977,23151.0
2016-08-05 14:20:00,85.81,85.86,85.72,85.72,23263.0,76.977,77.0218,76.8962,76.8962,23263.0
2016-08-05 14:30:00,85.72,85.82,85.72,85.78,22884.0,76.8962,76.986,76.8962,76.9501,22884.0
2016-08-05 14:40:00,85.77,85.77,85.68,85.73,23108.0,76.9411,76.9411,76.8604,76.9052,23108.0
2016-08-05 14:50:00,85.72,85.76,85.69,85.76,22144.0,76.8962,76.9321,76.8693,76.9321,22144.0
2016-08-05 15:00:00,85.76,85.79,85.74,85.76,28101.0,76.9321,76.959,76.9142,76.9321,28101.0
2016-08-05 15:10:00,85.77,85.79,85.73,85.75,29905.0,76.9411,76.959,76.9052,76.9232,29905.0
2016-08-05 15:20:00,85.75,85.75,85.66,85.7,26900.0,76.9232,76.9232,76.8424,76.8783,26900.0
2016-08-05 15:30:00,85.7,85.73,85.64,85.66,50189.0,76.8783,76.9052,76.8245,76.8424,50189.0
2016-08-05 15:40:00,85.66,85.72,85.65,85.66,56301.0,76.8424,76.8962,76.8335,76.8424,56301.0
2016-08-05 15:50:00,85.66,85.8,85.66,85.74,130450.0,76.8424,76.968,76.8424,76.9142,130450.0
2016-08-08 09:30:00,86.0,86.99,85.88,86.84,164296.0,77.1474,78.0355,77.0398,77.901,164296.0
2016-08-08 09:40:00,86.84,87.09,86.5,86.72,130070.0,77.901,78.1252,77.596,77.7933,130070.0
2016-08-08 09:50:00,86.68,86.68,86.15,86.15,127412.0,77.7574,77.7574,77.282,77.282,127412.0
2016-08-08 10:00:00,86.12,86.32,85.9,86.3,69460.0,77.2551,77.4345,77.0577,77.4165,69460.0
2016-08-08 10:10:00,86.29,86.29,85.77,85.79,71719.0,77.4076,77.4076,76.9411,76.959,71719.0
2016-08-08 10:20:00,85.79,85.84,85.31,85.37,85769.0,76.959,77.0039,76.5285,76.5823,85769.0
2016-08-08 10:30:00,85.37,85.88,85.36,85.86,46351.0,76.5823,77.0398,76.5733,77.0218,46351.0
2016-08-08 10:40:00,85.85,85.85,85.56,85.56,40202.0,77.0129,77.0129,76.7527,76.7527,40202.0
2016-08-08 10:50:00,85.56,85.85,85.55,85.83,17231.0,76.7527,77.0129,76.7437,76.9949,17231.0
2016-08-08 11:00:00,85.87,86.09,85.87,86.03,31184.0,77.0308,77.2282,77.0308,77.1743,31184.0
2016-08-08 11:10:00,85.99,86.0,85.75,85.75,17280.0,77.1385,77.1474,76.9232,76.9232,17280.0
2016-08-08 11:20:00,85.77,85.86,85.74,85.78,17819.0,76.9411,77.0218,76.9142,76.9501,17819.0
2016-08-08 11:30:00,85.8,85.98,85.79,85.87,15782.0,76.968,77.1295,76.959,77.0308,15782.0
2016-08-08 11:40:00,85.87,85.9,85.75,85.75,12085.0,77.0308,77.0577,76.9232,76.9232,12085.0
2016-08-08 11:50:00,85.77,85.89,85.76,85.86,27656.0,76.9411,77.0487,76.9321,77.0218,27656.0
2016-08-08 12:00:00,85.85,85.9,85.81,85.85,16063.0,77.0129,77.0577,76.977,77.0129,16063.0
2016-08-08 12:10:00,85.84,85.96,85.8,85.94,24673.0,77.0039,77.1115,76.968,77.0936,24673.0
2016-08-08 12:20:00,85.92,85.99,85.87,85.9,22961.0,77.0757,77.1385,77.0308,77.0577,22961.0
2016-08-08 12:30:00,85.9,85.97,85.85,85.93,16471.0,77.0577,77.1205,77.0129,77.0846,16471.0
2016-08-08 12:40:00,85.94,85.94,85.84,85.89,15414.0,77.0936,77.0936,77.0039,77.0487,15414.0
2016-08-08 12:50:00,85.88,85.89,85.76,85.76,14236.0,77.0398,77.0487,76.9321,76.9321,14236.0
2016-08-08 13:00:00,85.74,85.74,85.64,85.68,16845.0,76.9142,76.9142,76.8245,76.8604,16845.0
2016-08-08 13:10:00,85.68,85.72,85.58,85.68,17497.0,76.8604,76.8962,76.7707,76.8604,17497.0
2016-08-08 13:20:00,85.67,85.75,85.65,85.75,27997.0,76.8514,76.9232,76.8335,76.9232,27997.0
2016-08-08 13:30:00,85.74,85.77,85.68,85.77,24424.0,76.9142,76.9411,76.8604,76.9411,24424.0
2016-08-08 13:40:00,85.78,85.89,85.76,85.84,37374.0,76.9501,77.0487,76.9321,77.0039,37374.0
2016-08-08 13:50:00,85.84,85.9,85.83,85.86,30428.0,77.0039,77.0577,76.9949,77.0218,30428.0
2016-08-08 14:00:00,85.85,85.86,85.7,85.76,19848.0,77.0129,77.0218,76.8783,76.9321,19848.0
2016-08-08 14:10:00,85.74,85.78,85.62,85.64,18091.0,76.9142,76.9501,76.8065,76.8245,18091.0
2016-08-08 14:20:00,85.61,85.72,85.55,85.68,54147.0,76.7976,76.8962,76.7437,76.8604,54147.0
2016-08-08 14:30:00,85.68,85.72,85.58,85.7,27336.0,76.8604,76.8962,76.7707,76.8783,27336.0
2016-08-08 14:40:00,85.7,85.73,85.61,85.72,17874.0,76.8783,76.9052,76.7976,76.8962,17874.0
2016-08-08 14:50:00,85.71,85.72,85.6,85.62,15541.0,76.8873,76.8962,76.7886,76.8065,15541.0
2016-08-08 15:00:00,85.61,85.68,85.59,85.63,25112.0,76.7976,76.8604,76.7796,76.8155,25112.0
2016-08-08 15:10:00,85.63,85.64,85.52,85.56,32926.0,76.8155,76.8245,76.7168,76.7527,32926.0
2016-08-08 15:20:00,85.56,85.59,85.52,85.53,21752.0,76.7527,76.7796,76.7168,76.7258,21752.0
2016-08-08 15:30:00,85.54,85.63,85.53,85.61,40801.0,76.7348,76.8155,76.7258,76.7976,40801.0
2016-08-08 15:40:00,85.62,85.8,85.61,85.8,91289.0,76.8065,76.968,76.7976,76.968,91289.0
2016-08-08 15:50:00,85.79,86.0,85.76,85.92,223277.0,76.959,77.1474,76.9321,77.0757,223277.0
2016-08-09 09:30:00,86.25,86.97,86.25,86.74,93339.0,77.3717,78.0176,77.3717,77.8113,93339.0
2016-08-09 09:40:00,86.78,86.81,86.46,86.69,87571.0,77.8471,77.874,77.5601,77.7664,87571.0
2016-08-09 09:50:00,86.68,86.79,86.44,86.51,34112.0,77.7574,77.8561,77.5421,77.6049,34112.0
2016-08-09 10:00:00,86.53,86.65,86.37,86.65,30677.0,77.6229,77.7305,77.4793,77.7305,30677.0
2016-08-09 10:10:00,86.65,86.75,86.54,86.54,45379.0,77.7305,77.8202,77.6318,77.6318,45379.0
2016-08-09 10:20:00,86.58,86.68,86.5,86.62,27387.0,77.6677,77.7574,77.596,77.7036,27387.0
2016-08-09 10:30:00,86.63,86.69,86.57,86.64,34272.0,77.7126,77.7664,77.6588,77.7215,34272.0
2016-08-09 10:40:00,86.65,86.73,86.63,86.67,19259.0,77.7305,77.8023,77.7126,77.7485,19259.0
2016-08-09 10:50:00,86.7,86.72,86.59,86.63,22249.0,77.7754,77.7933,77.6767,77.7126,22249.0
2016-08-09 11:00:00,86.65,86.69,86.57,86.6,39365.0,77.7305,77.7664,77.6588,77.6857,39365.0
2016-08-09 11:10:00,86.6,86.65,86.55,86.55,14252.0,77.6857,77.7305,77.6408,77.6408,14252.0
2016-08-09 11:20:00,86.56,86.66,86.55,86.58,30393.0,77.6498,77.7395,77.6408,77.6677,30393.0
2016-08-09 11:30:00,86.62,86.7,86.37,86.37,36976.0,77.7036,77.7754,77.4793,77.4793,36976.0
2016-08-09 11:40:00,86.39,86.52,86.39,86.41,20329.0,77.4973,77.6139,77.4973,77.5152,20329.0
2016-08-09 11:50:00,86.4,86.47,86.37,86.46,17910.0,77.5062,77.569,77.4793,77.5601,17910.0
2016-08-09 12:00:00,86.48,86.57,86.47,86.5,20608.0,77.578,77.6588,77.569,77.596,20608.0
2016-08-09 12:10:00,86.5,86.52,86.41,86.47,45183.0,77.596,77.6139,77.5152,77.569,45183.0
2016-08-09 12:20:00,86.49,86.5,86.31,86.32,38066.0,77.587,77.596,77.4255,77.4345,38066.0
2016-08-09 12:30:00,86.35,86.41,86.1,86.28,40635.0,77.4614,77.5152,77.2371,77.3986,40635.0
2016-08-09 12:40:00,86.28,86.45,86.27,86.41,35033.0,77.3986,77.5511,77.3896,77.5152,35033.0
2016-08-09 12:50:00,86.42,86.45,86.34,86.36,29370.0,77.5242,77.5511,77.4524,77.4704,29370.0
2016-08-09 13:00:00,86.36,86.45,86.36,86.38,18619.0,77.4704,77.5511,77.4704,77.4883,18619.0
2016-08-09 13:10:00,86.37,86.56,86.37,86.5,69184.0,77.4793,77.6498,77.4793,77.596,69184.0
2016-08-09 13:20:00,86.51,86.61,86.41,86.46,45580.0,77.6049,77.6946,77.5152,77.5601,45580.0
2016-08-09 13:30:00,86.41,86.43,86.37,86.38,19094.0,77.5152,77.5332,77.4793,77.4883,19094.0
2016-08-09 13:40:00,86.4,86.41,86.31,86.39,27324.0,77.5062,77.5152,77.4255,77.4973,27324.0
2016-08-09 13:50:00,86.38,86.41,86.29,86.41,21717.0,77.4883,77.5152,77.4076,77.5152,21717.0
2016-08-09 14:00:00,86.41,86.48,86.3,86.32,22855.0,77.5152,77.578,77.4165,77.4345,22855.0
2016-08-09 14:10:00,86.31,86.39,86.29,86.37,13372.0,77.4255,77.4973,77.4076,77.4793,13372.0
2016-08-09 14:20:00,86.37,86.42,86.33,86.35,40295.0,77.4793,77.5242,77.4435,77.4614,40295.0
2016-08-09 14:30:00,86.34,86.37,86.23,86.34,60844.0,77.4524,77.4793,77.3537,77.4524,60844.0
2016-08-09 14:40:00,86.35,86.43,86.28,86.33,31963.0,77.4614,77.5332,77.3986,77.4435,31963.0
2016-08-09 14:50:00,86.33,86.4,86.33,86.39,24161.0,77.4435,77.5062,77.4435,77.4973,24161.0
2016-08-09 15:00:00,86.38,86.4,86.32,86.4,21384.0,77.4883,77.5062,77.4345,77.5062,21384.0
2016-08-09 15:10:00,86.4,86.43,86.35,86.37,39723.0,77.5062,77.5332,77.4614,77.4793,39723.0
2016-08-09 15:20:00,86.38,86.44,86.35,86.44,33403.0,77.4883,77.5421,77.4614,77.5421,33403.0
2016-08-09 15:30:00,86.43,86.44,86.33,86.4,36229.0,77.5332,77.5421,77.4435,77.5062,36229.0
2016-08-09 15:40:00,86.39,86.42,86.34,86.41,46092.0,77.4973,77.5242,77.4524,77.5152,46092.0
2016-08-09 15:50:00,86.41,86.42,86.31,86.37,110745.0,77.5152,77.5242,77.4255,77.4793,110745.0
2016-08-10 09:30:00,86.56,86.59,85.59,85.79,84978.0,77.6498,77.6767,76.7796,76.959,84978.0
2016-08-10 09:40:00,85.77,85.92,85.51,85.71,45534.0,76.9411,77.0757,76.7079,76.8873,45534.0
2016-08-10 09:50:00,85.73,85.82,85.67,85.68,37753.0,76.9052,76.986,76.8514,76.8604,37753.0
2016-08-10 10:00:00,85.68,85.78,85.47,85.78,32920.0,76.8604,76.9501,76.672,76.9501,32920.0
2016-08-10 10:10:00,85.78,85.86,85.72,85.74,44337.0,76.9501,77.0218,76.8962,76.9142,44337.0
2016-08-10 10:20:00,85.73,85.9,85.72,85.79,35517.0,76.9052,77.0577,76.8962,76.959,35517.0
2016-08-10 10:30:00,85.79,85.98,85.78,85.91,51710.0,76.959,77.1295,76.9501,77.0667,51710.0
2016-08-10 10:40:00,85.9,86.02,85.9,85.95,27100.0,77.0577,77.1654,77.0577,77.1026,27100.0
2016-08-10 10:50:00,85.95,85.98,85.88,85.89,35606.0,77.1026,77.1295,77.0398,77.0487,35606.0
2016-08-10 11:00:00,85.91,85.95,85.83,85.86,35879.0,77.0667,77.1026,76.9949,77.0218,35879.0
2016-08-10 11:10:00,85.85,85.87,85.33,85.34,81646.0,77.0129,77.0308,76.5464,76.5554,81646.0
2016-08-10 11:20:00,85.32,85.56,85.26,85.52,110352.0,76.5374,76.7527,76.4836,76.7168,110352.0
2016-08-10 11:30:00,85.52,85.62,85.31,85.54,55804.0,76.7168,76.8065,76.5285,76.7348,55804.0
2016-08-10 11:40:00,85.54,85.62,85.47,85.51,24868.0,76.7348,76.8065,76.672,76.7079,24868.0
2016-08-10 11:50:00,85.52,85.54,85.4,85.45,37393.0,76.7168,76.7348,76.6092,76.654,37393.0
2016-08-10 12:00:00,85.45,85.82,85.44,85.82,26180.0,76.654,76.986,76.6451,76.986,26180.0
2016-08-10 12:10:00,85.82,85.86,85.78,85.81,18864.0,76.986,77.0218,76.9501,76.977,18864.0
2016-08-10 12:20:00,85.82,85.89,85.72,85.75,14843.0,76.986,77.0487,76.8962,76.9232,14843.0
2016-08-10 12:30:00,85.75,85.83,85.71,85.78,12385.0,76.9232,76.9949,76.8873,76.9501,12385.0
2016-08-10 12:40:00,85.8,85.82,85.69,85.75,20423.0,76.968,76.986,76.8693,76.9232,20423.0
2016-08-10 12:50:00,85.77,85.81,85.63,85.64,27395.0,76.9411,76.977,76.8155,76.8245,27395.0
2016-08-10 13:00:00,85.65,85.68,85.63,85.66,21716.0,76.8335,76.8604,76.8155,76.8424,21716.0
2016-08-10 13:10:00,85.66,85.68,85.53,85.6,26529.0,76.8424,76.8604,76.7258,76.7886,26529.0
2016-08-10 13:20:00,85.6,85.63,85.58,85.6,20981.0,76.7886,76.8155,76.7707,76.7886,20981.0
2016-08-10 13:30:00,85.61,85.63,85.55,85.6,18550.0,76.7976,76.8155,76.7437,76.7886,18550.0
2016-08-10 13:40:00,85.61,85.69,85.59,85.64,24252.0,76.7976,76.8693,76.7796,76.8245,24252.0
2016-08-10 13:50:00,85.64,85.67,85.62,85.62,22426.0,76.8245,76.8514,76.8065,76.8065,22426.0
2016-08-10 14:00:00,85.62,85.68,85.6,85.62,21721.0,76.8065,76.8604,76.7886,76.8065,21721.0
2016-08-10 14:10:00,85.62,85.65,85.54,85.54,19739.0,76.8065,76.8335,76.7348,76.7348,19739.0
2016-08-10 14:20:00,85.53,85.61,85.46,85.54,20384.0,76.7258,76.7976,76.663,76.7348,20384.0
2016-08-10 14:30:00,85.53,85.62,85.52,85.59,38700.0,76.7258,76.8065,76.7168,76.7796,38700.0
2016-08-10 14:40:00,85.58,85.72,85.57,85.71,21061.0,76.7707,76.8962,76.7617,76.8873,21061.0
2016-08-10 14:50:00,85.71,85.77,85.69,85.77,27556.0,76.8873,76.9411,76.8693,76.9411,27556.0
2016-08-10 15:00:00,85.75,85.78,85.69,85.75,33568.0,76.9232,76.9501,76.8693,76.9232,33568.0
2016-08-10 15:10:00,85.75,85.87,85.73,85.83,51649.0,76.9232,77.0308,76.9052,76.9949,51649.0
2016-08-10 15:20:00,85.82,85.98,85.81,85.84,52556.0,76.986,77.1295,76.977,77.0039,52556.0
2016-08-10 15:30:00,85.84,85.91,85.79,85.8,45797.0,77.0039,77.0667,76.959,76.968,45797.0
2016-08-10 15:40:00,85.8,85.84,85.76,85.78,65823.0,76.968,77.0039,76.9321,76.9501,65823.0
2016-08-10 15:50:00,85.77,85.78,85.7,85.72,125373.0,76.9411,76.9501,76.8783,76.8962,125373.0
2016-08-11 09:30:00,86.38,86.74,86.0,86.15,105651.0,77.4883,77.8113,77.1474,77.282,105651.0
2016-08-11 09:40:00,86.2,86.72,86.15,86.25,88620.0,77.3268,77.7933,77.282,77.3717,88620.0
2016-08-11 09:50:00,86.23,86.27,85.8,85.81,67539.0,77.3537,77.3896,76.968,76.977,67539.0
2016-08-11 10:00:00,85.82,85.94,85.72,85.8,56310.0,76.986,77.0936,76.8962,76.968,56310.0
2016-08-11 10:10:00,85.82,85.91,85.68,85.81,27101.0,76.986,77.0667,76.8604,76.977,27101.0
2016-08-11 10:20:00,85.82,86.01,85.76,85.9,32458.0,76.986,77.1564,76.9321,77.0577,32458.0
2016-08-11 10:30:00,85.91,86.27,85.9,86.24,38314.0,77.0667,77.3896,77.0577,77.3627,38314.0
2016-08-11 10:40:00,86.25,86.29,86.1,86.11,30147.0,77.3717,77.4076,77.2371,77.2461,30147.0
2016-08-11 10:50:00,86.1,86.2,86.05,86.17,23394.0,77.2371,77.3268,77.1923,77.2999,23394.0
2016-08-11 11:00:00,86.18,86.22,86.11,86.2,23282.0,77.3089,77.3448,77.2461,77.3268,23282.0
2016-08-11 11:10:00,86.21,86.3,86.18,86.28,34266.0,77.3358,77.4165,77.3089,77.3986,34266.0
2016-08-11 11:20:00,86.27,86.34,86.25,86.28,27358.0,77.3896,77.4524,77.3717,77.3986,27358.0
2016-08-11 11:30:00,86.3,86.48,86.26,86.47,35786.0,77.4165,77.578,77.3807,77.569,35786.0
2016-08-11 11:40:00,86.49,86.51,86.38,86.48,64943.0,77.587,77.6049,77.4883,77.578,64943.0
2016-08-11 11:50:00,86.47,86.64,86.47,86.63,45527.0,77.569,77.7215,77.569,77.7126,45527.0
2016-08-11 12:00:00,86.63,86.64,86.48,86.51,31894.0,77.7126,77.7215,77.578,77.6049,31894.0
2016-08-11 12:10:00,86.51,86.52,86.33,86.36,23631.0,77.6049,77.6139,77.4435,77.4704,23631.0
2016-08-11 12:20:00,86.35,86.44,86.32,86.42,20012.0,77.4614,77.5421,77.4345,77.5242,20012.0
2016-08-11 12:30:00,86.42,86.43,86.35,86.4,13342.0,77.5242,77.5332,77.4614,77.5062,13342.0
2016-08-11 12:40:00,86.4,86.41,86.34,86.36,11674.0,77.5062,77.5152,77.4524,77.4704,11674.0
2016-08-11 12:50:00,86.36,86.41,86.34,86.36,16907.0,77.4704,77.5152,77.4524,77.4704,16907.0
2016-08-11 13:00:00,86.37,86.42,86.33,86.35,36179.0,77.4793,77.5242,77.4435,77.4614,36179.0
2016-08-11 13:10:00,86.36,86.37,86.29,86.3,25675.0,77.4704,77.4793,77.4076,77.4165,25675.0
2016-08-11 13:20:00,86.29,86.32,86.22,86.25,28173.0,77.4076,77.4345,77.3448,77.3717,28173.0
2016-08-11 13:30:00,86.25,86.26,86.19,86.19,14290.0,77.3717,77.3807,77.3179,77.3179,14290.0
2016-08-11 13:40:00,86.19,86.27,86.18,86.27,22683.0,77.3179,77.3896,77.3089,77.3896,22683.0
2016-08-11 13:50:00,86.28,86.37,86.23,86.23,25755.0,77.3986,77.4793,77.3537,77.3537,25755.0
2016-08-11 14:00:00,86.25,86.36,86.25,86.32,18336.0,77.3717,77.4704,77.3717,77.4345,18336.0
2016-08-11 14:10:00,86.32,86.36,86.22,86.22,25811.0,77.4345,77.4704,77.3448,77.3448,25811.0
2016-08-11 14:20:00,86.23,86.3,86.18,86.25,16272.0,77.3537,77.4165,77.3089,77.3717,16272.0
2016-08-11 14:30:00,86.24,86.25,86.1,86.2,23324.0,77.3627,77.3717,77.2371,77.3268,23324.0
2016-08-11 14:40:00,86.21,86.26,86.15,86.15,27922.0,77.3358,77.3807,77.282,77.282,27922.0
2016-08-11 14:50:00,86.17,86.24,86.06,86.14,24068.0,77.2999,77.3627,77.2012,77.273,24068.0
2016-08-11 15:00:00,86.15,86.27,86.15,86.25,32708.0,77.282,77.3896,77.282,77.3717,32708.0
2016-08-11 15:10:00,86.25,86.3,86.2,86.22,26254.0,77.3717,77.4165,77.3268,77.3448,26254.0
2016-08-11 15:20:00,86.24,86.27,86.22,86.23,35052.0,77.3627,77.3896,77.3448,77.3537,35052.0
2016-08-11 15:30:00,86.23,86.31,86.22,86.28,72143.0,77.3537,77.4255,77.3448,77.3986,72143.0
2016-08-11 15:40:00,86.28,86.35,86.28,86.34,66976.0,77.3986,77.4614,77.3986,77.4524,66976.0
2016-08-11 15:50:00,86.34,86.35,86.18,86.18,148494.0,77.4524,77.4614,77.3089,77.3089,148494.0
2016-08-12 09:30:00,85.49,86.17,85.45,85.87,90334.0,76.6899,77.2999,76.654,77.0308,90334.0
2016-08-12 09:40:00,85.92,86.18,85.8,85.87,46786.0,77.0757,77.3089,76.968,77.0308,46786.0
2016-08-12 09:50:00,85.85,86.14,85.83,86.09,26441.0,77.0129,77.273,76.9949,77.2282,26441.0
2016-08-12 10:00:00,86.07,86.17,85.94,86.01,34712.0,77.2102,77.2999,77.0936,77.1564,34712.0
2016-08-12 10:10:00,86.0,86.16,85.99,86.04,31028.0,77.1474,77.291,77.1385,77.1833,31028.0
2016-08-12 10:20:00,86.03,86.21,86.0,86.14,28820.0,77.1743,77.3358,77.1474,77.273,28820.0
2016-08-12 10:30:00,86.14,86.4,86.11,86.34,41998.0,77.273,77.5062,77.2461,77.4524,41998.0
2016-08-12 10:40:00,86.36,86.36,86.26,86.29,17766.0,77.4704,77.4704,77.3807,77.4076,17766.0
2016-08-12 10:50:00,86.26,86.27,86.1,86.13,20292.0,77.3807,77.3896,77.2371,77.264,20292.0
2016-08-12 11:00:00,86.14,86.34,86.13,86.28,25710.0,77.273,77.4524,77.264,77.3986,25710.0
2016-08-12 11:10:00,86.29,86.31,86.18,86.2,31868.0,77.4076,77.4255,77.3089,77.3268,31868.0
2016-08-12 11:20:00,86.22,86.24,86.15,86.21,13539.0,77.3448,77.3627,77.282,77.3358,13539.0
2016-08-12 11:30:00,86.23,86.29,86.08,86.09,27349.0,77.3537,77.4076,77.2192,77.2282,27349.0
2016-08-12 11:40:00,86.09,86.09,85.99,86.0,25866.0,77.2282,77.2282,77.1385,77.1474,25866.0
2016-08-12 11:50:00,86.02,86.04,85.97,86.01,31649.0,77.1654,77.1833,77.1205,77.1564,31649.0
2016-08-12 12:00:00,86.0,86.03,85.86,85.95,29054.0,77.1474,77.1743,77.0218,77.1026,29054.0
2016-08-12 12:10:00,85.95,86.05,85.94,85.98,20064.0,77.1026,77.1923,77.0936,77.1295,20064.0
2016-08-12 12:20:00,85.95,86.04,85.95,85.95,19133.0,77.1026,77.1833,77.1026,77.1026,19133.0
2016-08-12 12:30:00,85.97,85.98,85.82,85.82,50915.0,77.1205,77.1295,76.986,76.986,50915.0
2016-08-12 12:40:00,85.83,85.98,85.82,85.98,19855.0,76.9949,77.1295,76.986,77.1295,19855.0
2016-08-12 12:50:00,86.0,86.01,85.87,85.95,28810.0,77.1474,77.1564,77.0308,77.1026,28810.0
2016-08-12 13:00:00,85.92,85.97,85.76,85.8,16246.0,77.0757,77.1205,76.9321,76.968,16246.0
2016-08-12 13:10:00,85.81,85.94,85.81,85.9,12662.0,76.977,77.0936,76.977,77.0577,12662.0
2016-08-12 13:20:00,85.9,85.94,85.84,85.9,15734.0,77.0577,77.0936,77.0039,77.0577,15734.0
2016-08-12 13:30:00,85.89,85.9,85.7,85.74,26703.0,77.0487,77.0577,76.8783,76.9142,26703.0
2016-08-12 13:40:00,85.74,85.86,85.72,85.83,17840.0,76.9142,77.0218,76.8962,76.9949,17840.0
2016-08-12 13:50:00,85.83,85.91,85.76,85.77,21216.0,76.9949,77.0667,76.9321,76.9411,21216.0
2016-08-12 14:00:00,85.76,85.82,85.73,85.82,9786.0,76.9321,76.986,76.9052,76.986,9786.0
2016-08-12 14:10:00,85.81,85.92,85.79,85.9,18188.0,76.977,77.0757,76.959,77.0577,18188.0
2016-08-12 14:20:00,85.89,85.97,85.89,85.97,17395.0,77.0487,77.1205,77.0487,77.1205,17395.0
2016-08-12 14:30:00,85.95,86.02,85.95,86.0,20987.0,77.1026,77.1654,77.1026,77.1474,20987.0
2016-08-12 14:40:00,86.0,86.03,85.98,86.01,13096.0,77.1474,77.1743,77.1295,77.1564,13096.0
2016-08-12 14:50:00,86.02,86.06,86.01,86.03,23218.0,77.1654,77.2012,77.1564,77.1743,23218.0
2016-08-12 15:00:00,86.04,86.09,86.01,86.06,14826.0,77.1833,77.2282,77.1564,77.2012,14826.0
2016-08-12 15:10:00,86.06,86.07,85.96,85.96,20474.0,77.2012,77.2102,77.1115,77.1115,20474.0
2016-08-12 15:20:00,85.96,86.01,85.93,86.01,35454.0,77.1115,77.1564,77.0846,77.1564,35454.0
2016-08-12 15:30:00,86.01,86.12,86.01,86.08,24135.0,77.1564,77.2551,77.1564,77.2192,24135.0
2016-08-12 15:40:00,86.08,86.12,86.0,86.0,30911.0,77.2192,77.2551,77.1474,77.1474,30911.0
2016-08-12 15:50:00,86.01,86.06,86.0,86.03,66372.0,77.1564,77.2012,77.1474,77.1743,66372.0
2016-08-15 09:30:00,86.65,86.83,86.31,86.67,66414.0,77.7305,77.892,77.4255,77.7485,66414.0
2016-08-15 09:40:00,86.67,86.85,86.46,86.83,45435.0,77.7485,77.9099,77.5601,77.892,45435.0
2016-08-15 09:50:00,86.85,87.18,86.81,86.95,121958.0,77.9099,78.206,77.874,77.9996,121958.0
2016-08-15 10:00:00,86.96,87.18,86.81,87.17,60951.0,78.0086,78.206,77.874,78.197,60951.0
2016-08-15 10:10:00,87.16,87.2,87.06,87.15,40846.0,78.188,78.2239,78.0983,78.179,40846.0
2016-08-15 10:20:00,87.16,87.68,87.15,87.67,94397.0,78.188,78.6545,78.179,78.6455,94397.0
2016-08-15 10:30:00,87.68,87.68,87.47,87.65,67045.0,78.6545,78.6545,78.4661,78.6276,67045.0
2016-08-15 10:40:00,87.65,87.88,87.64,87.87,57936.0,78.6276,78.8339,78.6186,78.8249,57936.0
2016-08-15 10:50:00,87.87,88.0,87.81,88.0,65839.0,78.8249,78.9416,78.7711,78.9416,65839.0
2016-08-15 11:00:00,88.0,88.07,87.9,88.04,87524.0,78.9416,79.0043,78.8518,78.9774,87524.0
2016-08-15 11:10:00,88.04,88.32,88.04,88.31,73457.0,78.9774,79.2286,78.9774,79.2196,73457.0
2016-08-15 11:20:00,88.31,88.37,88.2,88.21,90388.0,79.2196,79.2735,79.121,79.1299,90388.0
2016-08-15 11:30:00,88.2,88.21,88.11,88.2,68063.0,79.121,79.1299,79.0402,79.121,68063.0
2016-08-15 11:40:00,88.2,88.24,88.11,88.16,61765.0,79.121,79.1568,79.0402,79.0851,61765.0
2016-08-15 11:50:00,88.16,88.35,88.16,88.33,52383.0,79.0851,79.2555,79.0851,79.2376,52383.0
2016-08-15 12:00:00,88.33,88.35,88.19,88.34,56640.0,79.2376,79.2555,79.112,79.2466,56640.0
2016-08-15 12:10:00,88.34,88.4,88.27,88.28,42999.0,79.2466,79.3004,79.1838,79.1927,42999.0
2016-08-15 12:20:00,88.28,88.47,88.26,88.47,39775.0,79.1927,79.3632,79.1748,79.3632,39775.0
2016-08-15 12:30:00,88.46,88.61,88.44,88.54,76567.0,79.3542,79.4888,79.3363,79.426,76567.0
2016-08-15 12:40:00,88.55,88.65,88.52,88.54,44417.0,79.4349,79.5246,79.408,79.426,44417.0
2016-08-15 12:50:00,88.54,88.61,88.52,88.54,43425.0,79.426,79.4888,79.408,79.426,43425.0
2016-08-15 13:00:00,88.54,88.55,88.4,88.46,64297.0,79.426,79.4349,79.3004,79.3542,64297.0
2016-08-15 13:10:00,88.44,88.6,88.44,88.56,37722.0,79.3363,79.4798,79.3363,79.4439,37722.0
2016-08-15 13:20:00,88.56,88.71,88.53,88.68,64430.0,79.4439,79.5785,79.417,79.5516,64430.0
2016-08-15 13:30:00,88.69,88.75,88.67,88.7,58906.0,79.5605,79.6143,79.5426,79.5695,58906.0
2016-08-15 13:40:00,88.7,88.8,88.65,88.79,57671.0,79.5695,79.6592,79.5246,79.6502,57671.0
2016-08-15 13:50:00,88.79,88.8,88.57,88.58,46634.0,79.6502,79.6592,79.4529,79.4618,46634.0
2016-08-15 14:00:00,88.57,88.57,88.47,88.52,48894.0,79.4529,79.4529,79.3632,79.408,48894.0
2016-08-15 14:10:00,88.53,88.54,88.32,88.36,42147.0,79.417,79.426,79.2286,79.2645,42147.0
2016-08-15 14:20:00,88.36,88.42,88.31,88.39,46663.0,79.2645,79.3183,79.2196,79.2914,46663.0
2016-08-15 14:30:00,88.38,88.45,88.35,88.43,35628.0,79.2824,79.3452,79.2555,79.3273,35628.0
2016-08-15 14:40:00,88.41,88.66,88.41,88.66,59244.0,79.3093,79.5336,79.3093,79.5336,59244.0
2016-08-15 14:50:00,88.66,88.79,88.54,88.55,103062.0,79.5336,79.6502,79.426,79.4349,103062.0
2016-08-15 15:00:00,88.56,88.56,88.47,88.54,41327.0,79.4439,79.4439,79.3632,79.426,41327.0
2016-08-15 15:10:00,88.54,88.61,88.5,88.54,70983.0,79.426,79.4888,79.3901,79.426,70983.0
2016-08-15 15:20:00,88.53,88.64,88.52,88.59,86199.0,79.417,79.5157,79.408,79.4708,86199.0
2016-08-15 15:30:00,88.59,88.6,88.33,88.37,98916.0,79.4708,79.4798,79.2376,79.2735,98916.0
2016-08-15 15:40:00,88.38,88.46,88.36,88.39,76291.0,79.2824,79.3542,79.2645,79.2914,76291.0
2016-08-15 15:50:00,88.39,88.52,88.35,88.52,256688.0,79.2914,79.408,79.2555,79.408,256688.0
2016-08-16 09:30:00,88.5,88.53,87.33,87.75,187577.0,79.3901,79.417,78.3405,78.7173,187577.0
2016-08-16 09:40:00,87.77,88.34,87.76,87.8,62229.0,78.7352,79.2466,78.7263,78.7621,62229.0
2016-08-16 09:50:00,87.75,88.15,87.63,88.03,56499.0,78.7173,79.0761,78.6096,78.9685,56499.0
2016-08-16 10:00:00,88.05,88.28,88.04,88.19,42734.0,78.9864,79.1927,78.9774,79.112,42734.0
2016-08-16 10:10:00,88.18,88.35,88.16,88.25,42743.0,79.103,79.2555,79.0851,79.1658,42743.0
2016-08-16 10:20:00,88.27,88.27,87.75,87.87,63319.0,79.1838,79.1838,78.7173,78.8249,63319.0
2016-08-16 10:30:00,87.86,87.9,87.65,87.86,51335.0,78.816,78.8518,78.6276,78.816,51335.0
2016-08-16 10:40:00,87.83,87.89,87.61,87.7,30210.0,78.7891,78.8429,78.5917,78.6724,30210.0
2016-08-16 10:50:00,87.71,87.81,87.53,87.77,38590.0,78.6814,78.7711,78.5199,78.7352,38590.0
2016-08-16 11:00:00,87.75,87.9,87.65,87.65,57280.0,78.7173,78.8518,78.6276,78.6276,57280.0
2016-08-16 11:10:00,87.64,87.91,87.63,87.85,45734.0,78.6186,78.8608,78.6096,78.807,45734.0
2016-08-16 11:20:00,87.86,87.89,87.6,87.65,44680.0,78.816,78.8429,78.5827,78.6276,44680.0
2016-08-16 11:30:00,87.63,87.69,87.43,87.56,56474.0,78.6096,78.6635,78.4302,78.5468,56474.0
2016-08-16 11:40:00,87.57,87.64,87.55,87.62,39330.0,78.5558,78.6186,78.5379,78.6007,39330.0
2016-08-16 11:50:00,87.62,87.87,87.62,87.87,41253.0,78.6007,78.8249,78.6007,78.8249,41253.0
2016-08-16 12:00:00,87.86,87.88,87.76,87.79,35778.0,78.816,78.8339,78.7263,78.7532,35778.0
2016-08-16 12:10:00,87.79,87.84,87.77,87.79,31736.0,78.7532,78.798,78.7352,78.7532,31736.0
2016-08-16 12:20:00,87.8,87.82,87.73,87.73,79619.0,78.7621,78.7801,78.6993,78.6993,79619.0
2016-08-16 12:30:00,87.72,87.79,87.71,87.77,20875.0,78.6904,78.7532,78.6814,78.7352,20875.0
2016-08-16 12:40:00,87.76,87.86,87.76,87.81,30399.0,78.7263,78.816,78.7263,78.7711,30399.0
2016-08-16 12:50:00,87.8,87.82,87.77,87.81,19584.0,78.7621,78.7801,78.7352,78.7711,19584.0
2016-08-16 13:00:00,87.81,87.81,87.71,87.73,24956.0,78.7711,78.7711,78.6814,78.6993,24956.0
2016-08-16 13:10:00,87.72,87.73,87.56,87.57,58659.0,78.6904,78.6993,78.5468,78.5558,58659.0
2016-08-16 13:20:00,87.57,87.6,87.5,87.56,32904.0,78.5558,78.5827,78.493,78.5468,32904.0
2016-08-16 13:30:00,87.56,87.61,87.52,87.59,32102.0,78.5468,78.5917,78.511,78.5738,32102.0
2016-08-16 13:40:00,87.59,87.6,87.5,87.54,20640.0,78.5738,78.5827,78.493,78.5289,20640.0
2016-08-16 13:50:00,87.54,87.61,87.48,87.59,73448.0,78.5289,78.5917,78.4751,78.5738,73448.0
2016-08-16 14:00:00,87.6,87.67,87.59,87.62,27091.0,78.5827,78.6455,78.5738,78.6007,27091.0
2016-08-16 14:10:00,87.64,87.65,87.49,87.49,24673.0,78.6186,78.6276,78.484,78.484,24673.0
2016-08-16 14:20:00,87.49,87.56,87.42,87.46,64402.0,78.484,78.5468,78.4213,78.4571,64402.0
2016-08-16 14:30:00,87.45,87.54,87.45,87.5,31531.0,78.4482,78.5289,78.4482,78.493,31531.0
2016-08-16 14:40:00,87.5,87.54,87.37,87.44,49897.0,78.493,78.5289,78.3764,78.4392,49897.0
2016-08-16 14:50:00,87.44,87.55,87.44,87.54,54839.0,78.4392,78.5379,78.4392,78.5289,54839.0
2016-08-16 15:00:00,87.54,87.65,87.54,87.65,49571.0,78.5289,78.6276,78.5289,78.6276,49571.0
2016-08-16 15:10:00,87.65,87.75,87.63,87.75,95149.0,78.6276,78.7173,78.6096,78.7173,95149.0
2016-08-16 15:20:00,87.75,87.84,87.74,87.76,89313.0,78.7173,78.798,78.7083,78.7263,89313.0
2016-08-16 15:30:00,87.76,87.76,87.65,87.65,88242.0,78.7263,78.7263,78.6276,78.6276,88242.0
2016-08-16 15:40:00,87.66,87.7,87.61,87.64,64584.0,78.6365,78.6724,78.5917,78.6186,64584.0
2016-08-16 15:50:00,87.64,87.64,87.4,87.4,204118.0,78.6186,78.6186,78.4033,78.4033,204118.0
2016-08-17 09:30:00,87.51,87.61,87.07,87.57,90192.0,78.502,78.5917,78.1073,78.5558,90192.0
2016-08-17 09:40:00,87.57,88.01,87.54,87.98,61306.0,78.5558,78.9505,78.5289,78.9236,61306.0
2016-08-17 09:50:00,88.0,88.0,87.55,87.61,53334.0,78.9416,78.9416,78.5379,78.5917,53334.0
2016-08-17 10:00:00,87.59,87.63,87.44,87.58,35345.0,78.5738,78.6096,78.4392,78.5648,35345.0
2016-08-17 10:10:00,87.58,87.88,87.58,87.84,75754.0,78.5648,78.8339,78.5648,78.798,75754.0
2016-08-17 10:20:00,87.82,87.95,87.78,87.92,31739.0,78.7801,78.8967,78.7442,78.8698,31739.0
2016-08-17 10:30:00,87.93,87.94,87.81,87.82,38703.0,78.8788,78.8877,78.7711,78.7801,38703.0
2016-08-17 10:40:00,87.81,87.82,87.54,87.67,51367.0,78.7711,78.7801,78.5289,78.6455,51367.0
2016-08-17 10:50:00,87.67,87.68,87.58,87.63,14284.0,78.6455,78.6545,78.5648,78.6096,14284.0
2016-08-17 11:00:00,87.62,87.7,87.42,87.57,25675.0,78.6007,78.6724,78.4213,78.5558,25675.0
2016-08-17 11:10:00,87.56,87.79,87.54,87.77,25557.0,78.5468,78.7532,78.5289,78.7352,25557.0
2016-08-17 11:20:00,87.76,87.8,87.55,87.58,38790.0,78.7263,78.7621,78.5379,78.5648,38790.0
2016-08-17 11:30:00,87.59,87.6,87.43,87.46,32280.0,78.5738,78.5827,78.4302,78.4571,32280.0
2016-08-17 11:40:00,87.47,87.54,87.4,87.4,19845.0,78.4661,78.5289,78.4033,78.4033,19845.0
2016-08-17 11:50:00,87.41,87.46,87.41,87.43,16849.0,78.4123,78.4571,78.4123,78.4302,16849.0
2016-08-17 12:00:00,87.42,87.57,87.42,87.53,15596.0,78.4213,78.5558,78.4213,78.5199,15596.0
2016-08-17 12:10:00,87.52,87.52,87.41,87.45,7372.0,78.511,78.511,78.4123,78.4482,7372.0
2016-08-17 12:20:00,87.45,87.5,87.43,87.49,19715.0,78.4482,78.493,78.4302,78.484,19715.0
2016-08-17 12:30:00,87.5,87.5,87.44,87.46,13113.0,78.493,78.493,78.4392,78.4571,13113.0
2016-08-17 12:40:00,87.45,87.74,87.41,87.73,32567.0,78.4482,78.7083,78.4123,78.6993,32567.0
2016-08-17 12:50:00,87.74,87.77,87.69,87.74,17468.0,78.7083,78.7352,78.6635,78.7083,17468.0
2016-08-17 13:00:00,87.72,87.77,87.67,87.7,18636.0,78.6904,78.7352,78.6455,78.6724,18636.0
2016-08-17 13:10:00,87.7,87.77,87.68,87.69,31123.0,78.6724,78.7352,78.6545,78.6635,31123.0
2016-08-17 13:20:00,87.68,87.72,87.62,87.7,9941.0,78.6545,78.6904,78.6007,78.6724,9941.0
2016-08-17 13:30:00,87.72,87.88,87.71,87.85,22064.0,78.6904,78.8339,78.6814,78.807,22064.0
2016-08-17 13:40:00,87.87,87.9,87.79,87.79,19173.0,78.8249,78.8518,78.7532,78.7532,19173.0
2016-08-17 13:50:00,87.78,87.81,87.66,87.7,11708.0,78.7442,78.7711,78.6365,78.6724,11708.0
2016-08-17 14:00:00,87.7,87.73,87.48,87.67,27900.0,78.6724,78.6993,78.4751,78.6455,27900.0
2016-08-17 14:10:00,87.69,87.99,87.67,87.71,34791.0,78.6635,78.9326,78.6455,78.6814,34791.0
2016-08-17 14:20:00,87.78,87.95,87.73,87.94,43016.0,78.7442,78.8967,78.6993,78.8877,43016.0
2016-08-17 14:30:00,87.93,87.95,87.78,87.92,28579.0,78.8788,78.8967,78.7442,78.8698,28579.0
2016-08-17 14:40:00,87.9,88.13,87.89,88.08,69043.0,78.8518,79.0582,78.8429,79.0133,69043.0
2016-08-17 14:50:00,88.06,88.08,87.9,88.07,44072.0,78.9954,79.0133,78.8518,79.0043,44072.0
2016-08-17 15:00:00,88.08,88.08,87.94,87.95,40680.0,79.0133,79.0133,78.8877,78.8967,40680.0
2016-08-17 15:10:00,87.94,87.99,87.85,87.98,41578.0,78.8877,78.9326,78.807,78.9236,41578.0
2016-08-17 15:20:00,87.97,88.17,87.97,88.11,88112.0,78.9146,79.0941,78.9146,79.0402,88112.0
2016-08-17 15:30:00,88.12,88.27,88.11,88.27,55749.0,79.0492,79.1838,79.0402,79.1838,55749.0
2016-08-17 15:40:00,88.27,88.27,88.11,88.22,74171.0,79.1838,79.1838,79.0402,79.1389,74171.0
2016-08-17 15:50:00,88.22,88.3,88.2,88.26,128019.0,79.1389,79.2107,79.121,79.1748,128019.0
2016-08-18 09:30:00,88.46,88.74,88.31,88.43,73474.0,79.3542,79.6054,79.2196,79.3273,73474.0
2016-08-18 09:40:00,88.43,88.5,88.3,88.46,63778.0,79.3273,79.3901,79.2107,79.3542,63778.0
2016-08-18 09:50:00,88.48,88.52,88.27,88.47,59503.0,79.3721,79.408,79.1838,79.3632,59503.0
2016-08-18 10:00:00,88.46,88.74,88.38,88.39,51201.0,79.3542,79.6054,79.2824,79.2914,51201.0
2016-08-18 10:10:00,88.39,88.44,88.23,88.23,67195.0,79.2914,79.3363,79.1479,79.1479,67195.0
2016-08-18 10:20:00,88.25,88.29,87.98,88.08,44383.0,79.1658,79.2017,78.9236,79.0133,44383.0
2016-08-18 10:30:00,88.08,88.24,88.08,88.21,34618.0,79.0133,79.1568,79.0133,79.1299,34618.0
2016-08-18 10:40:00,88.19,88.36,88.11,88.34,31834.0,79.112,79.2645,79.0402,79.2466,31834.0
2016-08-18 10:50:00,88.33,88.54,88.32,88.39,27787.0,79.2376,79.426,79.2286,79.2914,27787.0
2016-08-18 11:00:00,88.39,88.39,88.06,88.08,47039.0,79.2914,79.2914,78.9954,79.0133,47039.0
2016-08-18 11:10:00,88.07,88.08,87.86,87.86,36523.0,79.0043,79.0133,78.816,78.816,36523.0
2016-08-18 11:20:00,87.87,88.1,87.87,88.04,26813.0,78.8249,79.0313,78.8249,78.9774,26813.0
2016-08-18 11:30:00,88.01,88.12,87.92,88.08,52650.0,78.9505,79.0492,78.8698,79.0133,52650.0
2016-08-18 11:40:00,88.07,88.08,87.95,88.0,16615.0,79.0043,79.0133,78.8967,78.9416,16615.0
2016-08-18 11:50:00,88.0,88.17,87.94,88.1,26422.0,78.9416,79.0941,78.8877,79.0313,26422.0
2016-08-18 12:00:00,88.08,88.08,87.94,87.98,14337.0,79.0133,79.0133,78.8877,78.9236,14337.0
2016-08-18 12:10:00,87.99,88.0,87.77,87.79,16123.0,78.9326,78.9416,78.7352,78.7532,16123.0
2016-08-18 12:20:00,87.82,87.82,87.62,87.62,18961.0,78.7801,78.7801,78.6007,78.6007,18961.0
2016-08-18 12:30:00,87.61,87.62,87.4,87.55,31418.0,78.5917,78.6007,78.4033,78.5379,31418.0
2016-08-18 12:40:00,87.57,87.71,87.55,87.64,21528.0,78.5558,78.6814,78.5379,78.6186,21528.0
2016-08-18 12:50:00,87.64,87.7,87.54,87.56,13006.0,78.6186,78.6724,78.5289,78.5468,13006.0
2016-08-18 13:00:00,87.56,87.7,87.56,87.63,22136.0,78.5468,78.6724,78.5468,78.6096,22136.0
2016-08-18 13:10:00,87.65,87.82,87.64,87.77,12010.0,78.6276,78.7801,78.6186,78.7352,12010.0
2016-08-18 13:20:00,87.77,87.77,87.66,87.73,15998.0,78.7352,78.7352,78.6365,78.6993,15998.0
2016-08-18 13:30:00,87.72,87.88,87.72,87.87,13298.0,78.6904,78.8339,78.6904,78.8249,13298.0
2016-08-18 13:40:00,87.9,87.91,87.76,87.77,18452.0,78.8518,78.8608,78.7263,78.7352,18452.0
2016-08-18 13:50:00,87.76,87.86,87.75,87.81,15540.0,78.7263,78.816,78.7173,78.7711,15540.0
2016-08-18 14:00:00,87.8,87.84,87.75,87.79,17063.0,78.7621,78.798,78.7173,78.7532,17063.0
2016-08-18 14:10:00,87.8,87.93,87.78,87.92,30748.0,78.7621,78.8788,78.7442,78.8698,30748.0
2016-08-18 14:20:00,87.91,87.93,87.85,87.87,17958.0,78.8608,78.8788,78.807,78.8249,17958.0
2016-08-18 14:30:00,87.86,87.86,87.72,87.72,15663.0,78.816,78.816,78.6904,78.6904,15663.0
2016-08-18 14:40:00,87.72,87.84,87.68,87.72,59114.0,78.6904,78.798,78.6545,78.6904,59114.0
2016-08-18 14:50:00,87.72,87.75,87.67,87.74,24473.0,78.6904,78.7173,78.6455,78.7083,24473.0
2016-08-18 15:00:00,87.73,87.78,87.71,87.77,46175.0,78.6993,78.7442,78.6814,78.7352,46175.0
2016-08-18 15:10:00,87.78,87.78,87.58,87.6,56509.0,78.7442,78.7442,78.5648,78.5827,56509.0
2016-08-18 15:20:00,87.6,87.65,87.59,87.6,43171.0,78.5827,78.6276,78.5738,78.5827,43171.0
2016-08-18 15:30:00,87.6,87.6,87.46,87.48,75942.0,78.5827,78.5827,78.4571,78.4751,75942.0
2016-08-18 15:40:00,87.48,87.57,87.4,87.47,78030.0,78.4751,78.5558,78.4033,78.4661,78030.0
2016-08-18 15:50:00,87.49,87.59,87.48,87.59,131224.0,78.484,78.5738,78.4751,78.5738,131224.0
2016-08-19 09:30:00,87.58,88.02,87.56,87.6,110079.0,78.5648,78.9595,78.5468,78.5827,110079.0
2016-08-19 09:40:00,87.63,87.86,87.62,87.67,60757.0,78.6096,78.816,78.6007,78.6455,60757.0
2016-08-19 09:50:00,87.66,88.11,87.64,87.97,115134.0,78.6365,79.0402,78.6186,78.9146,115134.0
2016-08-19 10:00:00,87.96,88.51,87.96,88.45,113461.0,78.9057,79.3991,78.9057,79.3452,113461.0
2016-08-19 10:10:00,88.46,88.59,88.4,88.5,48311.0,79.3542,79.4708,79.3004,79.3901,48311.0
2016-08-19 10:20:00,88.55,88.85,88.53,88.8,91104.0,79.4349,79.7041,79.417,79.6592,91104.0
2016-08-19 10:30:00,88.79,88.89,88.69,88.82,58228.0,79.6502,79.7399,79.5605,79.6771,58228.0
2016-08-19 10:40:00,88.83,88.89,88.69,88.69,45408.0,79.6861,79.7399,79.5605,79.5605,45408.0
2016-08-19 10:50:00,88.69,88.75,88.29,88.4,71143.0,79.5605,79.6143,79.2017,79.3004,71143.0
2016-08-19 11:00:00,88.44,88.54,88.39,88.47,43479.0,79.3363,79.426,79.2914,79.3632,43479.0
2016-08-19 11:10:00,88.48,88.87,88.45,88.85,123627.0,79.3721,79.722,79.3452,79.7041,123627.0
2016-08-19 11:20:00,88.86,89.04,88.84,88.88,106446.0,79.713,79.8745,79.6951,79.731,106446.0
2016-08-19 11:30:00,88.86,88.9,88.62,88.64,23154.0,79.713,79.7489,79.4977,79.5157,23154.0
2016-08-19 11:40:00,88.64,88.68,88.56,88.65,25209.0,79.5157,79.5516,79.4439,79.5246,25209.0
2016-08-19 11:50:00,88.65,88.71,88.61,88.68,19509.0,79.5246,79.5785,79.4888,79.5516,19509.0
2016-08-19 12:00:00,88.7,88.7,88.61,88.62,18676.0,79.5695,79.5695,79.4888,79.4977,18676.0
2016-08-19 12:10:00,88.63,88.7,88.55,88.59,27614.0,79.5067,79.5695,79.4349,79.4708,27614.0
2016-08-19 12:20:00,88.6,88.6,88.45,88.5,39471.0,79.4798,79.4798,79.3452,79.3901,39471.0
2016-08-19 12:30:00,88.5,88.52,88.37,88.37,21524.0,79.3901,79.408,79.2735,79.2735,21524.0
2016-08-19 12:40:00,88.34,88.34,88.21,88.22,20258.0,79.2466,79.2466,79.1299,79.1389,20258.0
2016-08-19 12:50:00,88.21,88.23,87.99,88.03,63224.0,79.1299,79.1479,78.9326,78.9685,63224.0
2016-08-19 13:00:00,88.03,88.07,87.95,88.03,33961.0,78.9685,79.0043,78.8967,78.9685,33961.0
2016-08-19 13:10:00,88.01,88.08,87.94,88.01,24620.0,78.9505,79.0133,78.8877,78.9505,24620.0
2016-08-19 13:20:00,88.03,88.08,87.94,88.01,17140.0,78.9685,79.0133,78.8877,78.9505,17140.0
2016-08-19 13:30:00,88.0,88.05,87.93,88.03,31483.0,78.9416,78.9864,78.8788,78.9685,31483.0
2016-08-19 13:40:00,88.03,88.12,88.03,88.06,17815.0,78.9685,79.0492,78.9685,78.9954,17815.0
2016-08-19 13:50:00,88.07,88.11,88.0,88.08,19404.0,79.0043,79.0402,78.9416,79.0133,19404.0
2016-08-19 14:00:00,88.08,88.14,88.06,88.09,23498.0,79.0133,79.0671,78.9954,79.0223,23498.0
2016-08-19 14:10:00,88.1,88.21,88.08,88.2,34989.0,79.0313,79.1299,79.0133,79.121,34989.0
2016-08-19 14:20:00,88.22,88.25,88.04,88.07,26871.0,79.1389,79.1658,78.9774,79.0043,26871.0
2016-08-19 14:30:00,88.06,88.12,88.02,88.05,22171.0,78.9954,79.0492,78.9595,78.9864,22171.0
2016-08-19 14:40:00,88.05,88.12,88.04,88.1,59141.0,78.9864,79.0492,78.9774,79.0313,59141.0
2016-08-19 14:50:00,88.1,88.18,88.08,88.17,67068.0,79.0313,79.103,79.0133,79.0941,67068.0
2016-08-19 15:00:00,88.19,88.26,88.18,88.25,32989.0,79.112,79.1748,79.103,79.1658,32989.0
2016-08-19 15:10:00,88.25,88.26,88.16,88.2,31581.0,79.1658,79.1748,79.0851,79.121,31581.0
2016-08-19 15:20:00,88.2,88.28,88.2,88.25,24816.0,79.121,79.1927,79.121,79.1658,24816.0
2016-08-19 15:30:00,88.25,88.29,88.19,88.22,38622.0,79.1658,79.2017,79.112,79.1389,38622.0
2016-08-19 15:40:00,88.22,88.26,88.17,88.19,86704.0,79.1389,79.1748,79.0941,79.112,86704.0
2016-08-19 15:50:00,88.19,88.43,88.19,88.39,262327.0,79.112,79.3273,79.112,79.2914,262327.0
2016-08-22 09:30:00,88.13,88.57,87.8,88.22,60436.0,79.0582,79.4529,78.7621,79.1389,60436.0
2016-08-22 09:40:00,88.19,88.31,87.97,87.98,26418.0,79.112,79.2196,78.9146,78.9236,26418.0
2016-08-22 09:50:00,87.94,88.02,87.81,87.99,48480.0,78.8877,78.9595,78.7711,78.9326,48480.0
2016-08-22 10:00:00,87.98,88.06,87.85,87.9,53696.0,78.9236,78.9954,78.807,78.8518,53696.0
2016-08-22 10:10:00,87.88,88.48,87.87,88.29,59836.0,78.8339,79.3721,78.8249,79.2017,59836.0
2016-08-22 10:20:00,88.3,88.42,88.2,88.37,43956.0,79.2107,79.3183,79.121,79.2735,43956.0
2016-08-22 10:30:00,88.37,88.52,88.36,88.43,47585.0,79.2735,79.408,79.2645,79.3273,47585.0
2016-08-22 10:40:00,88.44,88.47,88.34,88.41,37463.0,79.3363,79.3632,79.2466,79.3093,37463.0
2016-08-22 10:50:00,88.4,88.61,88.38,88.46,46013.0,79.3004,79.4888,79.2824,79.3542,46013.0
2016-08-22 11:00:00,88.46,88.49,88.36,88.37,42793.0,79.3542,79.3811,79.2645,79.2735,42793.0
2016-08-22 11:10:00,88.37,88.46,88.16,88.16,56523.0,79.2735,79.3542,79.0851,79.0851,56523.0
2016-08-22 11:20:00,88.16,88.19,87.91,87.93,33701.0,79.0851,79.112,78.8608,78.8788,33701.0
2016-08-22 11:30:00,87.92,88.18,87.88,88.15,34435.0,78.8698,79.103,78.8339,79.0761,34435.0
2016-08-22 11:40:00,88.15,88.25,88.09,88.19,37445.0,79.0761,79.1658,79.0223,79.112,37445.0
2016-08-22 11:50:00,88.18,88.31,88.18,88.3,27653.0,79.103,79.2196,79.103,79.2107,27653.0
2016-08-22 12:00:00,88.28,88.31,88.09,88.12,21301.0,79.1927,79.2196,79.0223,79.0492,21301.0
2016-08-22 12:10:00,88.12,88.19,88.02,88.09,26234.0,79.0492,79.112,78.9595,79.0223,26234.0
2016-08-22 12:20:00,88.1,88.45,88.05,88.36,39604.0,79.0313,79.3452,78.9864,79.2645,39604.0
2016-08-22 12:30:00,88.33,88.41,88.28,88.28,27076.0,79.2376,79.3093,79.1927,79.1927,27076.0
2016-08-22 12:40:00,88.28,88.31,88.17,88.29,19629.0,79.1927,79.2196,79.0941,79.2017,19629.0
2016-08-22 12:50:00,88.29,88.3,88.14,88.17,12406.0,79.2017,79.2107,79.0671,79.0941,12406.0
2016-08-22 13:00:00,88.16,88.22,88.13,88.17,11951.0,79.0851,79.1389,79.0582,79.0941,11951.0
2016-08-22 13:10:00,88.19,88.26,88.16,88.18,14965.0,79.112,79.1748,79.0851,79.103,14965.0
2016-08-22 13:20:00,88.19,88.2,87.79,88.0,29483.0,79.112,79.121,78.7532,78.9416,29483.0
2016-08-22 13:30:00,87.97,88.01,87.89,87.96,21070.0,78.9146,78.9505,78.8429,78.9057,21070.0
2016-08-22 13:40:00,87.96,88.2,87.93,88.14,23909.0,78.9057,79.121,78.8788,79.0671,23909.0
2016-08-22 13:50:00,88.15,88.22,88.08,88.11,15776.0,79.0761,79.1389,79.0133,79.0402,15776.0
2016-08-22 14:00:00,88.12,88.25,88.12,88.19,36628.0,79.0492,79.1658,79.0492,79.112,36628.0
2016-08-22 14:10:00,88.19,88.23,88.13,88.16,33853.0,79.112,79.1479,79.0582,79.0851,33853.0
2016-08-22 14:20:00,88.18,88.22,87.99,88.01,29109.0,79.103,79.1389,78.9326,78.9505,29109.0
2016-08-22 14:30:00,87.99,88.17,87.96,88.16,17322.0,78.9326,79.0941,78.9057,79.0851,17322.0
2016-08-22 14:40:00,88.18,88.27,88.17,88.26,16184.0,79.103,79.1838,79.0941,79.1748,16184.0
2016-08-22 14:50:00,88.26,88.28,88.04,88.11,26337.0,79.1748,79.1927,78.9774,79.0402,26337.0
2016-08-22 15:00:00,88.12,88.25,88.11,88.24,32166.0,79.0492,79.1658,79.0402,79.1568,32166.0
2016-08-22 15:10:00,88.24,88.26,88.12,88.13,32473.0,79.1568,79.1748,79.0492,79.0582,32473.0
2016-08-22 15:20:00,88.13,88.18,88.1,88.13,58139.0,79.0582,79.103,79.0313,79.0582,58139.0
2016-08-22 15:30:00,88.13,88.25,88.06,88.12,71026.0,79.0582,79.1658,78.9954,79.0492,71026.0
2016-08-22 15:40:00,88.12,88.2,88.07,88.1,58820.0,79.0492,79.121,79.0043,79.0313,58820.0
2016-08-22 15:50:00,88.1,88.15,88.06,88.11,117229.0,79.0313,79.0761,78.9954,79.0402,117229.0
2016-08-23 09:30:00,88.88,88.95,87.73,88.71,203539.0,79.731,79.7938,78.6993,79.5785,203539.0
2016-08-23 09:40:00,88.7,88.99,88.61,88.88,59627.0,79.5695,79.8296,79.4888,79.731,59627.0
2016-08-23 09:50:00,88.85,89.05,88.74,88.87,57858.0,79.7041,79.8835,79.6054,79.722,57858.0
2016-08-23 10:00:00,88.89,88.99,88.83,88.9,48723.0,79.7399,79.8296,79.6861,79.7489,48723.0
2016-08-23 10:10:00,88.87,88.9,88.76,88.76,41454.0,79.722,79.7489,79.6233,79.6233,41454.0
2016-08-23 10:20:00,88.75,88.77,88.5,88.5,39609.0,79.6143,79.6323,79.3901,79.3901,39609.0
2016-08-23 10:30:00,88.53,88.7,88.52,88.69,26037.0,79.417,79.5695,79.408,79.5605,26037.0
2016-08-23 10:40:00,88.68,88.92,88.66,88.86,36187.0,79.5516,79.7668,79.5336,79.713,36187.0
2016-08-23 10:50:00,88.87,89.0,88.81,88.86,57511.0,79.722,79.8386,79.6682,79.713,57511.0
2016-08-23 11:00:00,88.83,88.85,88.56,88.58,31499.0,79.6861,79.7041,79.4439,79.4618,31499.0
2016-08-23 11:10:00,88.57,88.68,88.45,88.65,29044.0,79.4529,79.5516,79.3452,79.5246,29044.0
2016-08-23 11:20:00,88.65,88.89,88.64,88.88,39368.0,79.5246,79.7399,79.5157,79.731,39368.0
2016-08-23 11:30:00,88.89,89.08,88.84,89.07,57566.0,79.7399,79.9104,79.6951,79.9014,57566.0
2016-08-23 11:40:00,89.07,89.12,89.01,89.01,47910.0,79.9014,79.9463,79.8476,79.8476,47910.0
2016-08-23 11:50:00,89.01,89.17,88.95,89.08,42010.0,79.8476,79.9911,79.7938,79.9104,42010.0
2016-08-23 12:00:00,89.07,89.07,88.95,89.01,27845.0,79.9014,79.9014,79.7938,79.8476,27845.0
2016-08-23 12:10:00,89.0,89.03,88.86,88.97,21678.0,79.8386,79.8655,79.713,79.8117,21678.0
2016-08-23 12:20:00,88.98,89.08,88.97,88.99,20513.0,79.8207,79.9104,79.8117,79.8296,20513.0
2016-08-23 12:30:00,88.98,88.99,88.82,88.97,23724.0,79.8207,79.8296,79.6771,79.8117,23724.0
2016-08-23 12:40:00,88.96,89.01,88.94,88.96,16877.0,79.8027,79.8476,79.7848,79.8027,16877.0
2016-08-23 12:50:00,88.96,88.98,88.74,88.8,22000.0,79.8027,79.8207,79.6054,79.6592,22000.0
2016-08-23 13:00:00,88.8,88.89,88.76,88.84,15185.0,79.6592,79.7399,79.6233,79.6951,15185.0
2016-08-23 13:10:00,88.84,88.96,88.82,88.91,15326.0,79.6951,79.8027,79.6771,79.7579,15326.0
2016-08-23 13:20:00,88.92,89.04,88.92,88.95,16988.0,79.7668,79.8745,79.7668,79.7938,16988.0
2016-08-23 13:30:00,88.95,89.06,88.9,89.01,48073.0,79.7938,79.8924,79.7489,79.8476,48073.0
2016-08-23 13:40:00,89.0,89.13,89.0,89.13,16987.0,79.8386,79.9552,79.8386,79.9552,16987.0
2016-08-23 13:50:00,89.11,89.11,88.96,89.03,23159.0,79.9373,79.9373,79.8027,79.8655,23159.0
2016-08-23 14:00:00,89.02,89.03,88.88,88.9,16702.0,79.8566,79.8655,79.731,79.7489,16702.0
2016-08-23 14:10:00,88.93,89.0,88.9,88.92,10854.0,79.7758,79.8386,79.7489,79.7668,10854.0
2016-08-23 14:20:00,88.92,88.97,88.87,88.88,24480.0,79.7668,79.8117,79.722,79.731,24480.0
2016-08-23 14:30:00,88.88,88.92,88.84,88.87,13023.0,79.731,79.7668,79.6951,79.722,13023.0
2016-08-23 14:40:00,88.86,88.87,88.74,88.82,17604.0,79.713,79.722,79.6054,79.6771,17604.0
2016-08-23 14:50:00,88.82,88.82,88.73,88.8,13573.0,79.6771,79.6771,79.5964,79.6592,13573.0
2016-08-23 15:00:00,88.79,88.82,88.68,88.72,29152.0,79.6502,79.6771,79.5516,79.5874,29152.0
2016-08-23 15:10:00,88.72,88.82,88.71,88.73,24333.0,79.5874,79.6771,79.5785,79.5964,24333.0
2016-08-23 15:20:00,88.73,88.78,88.69,88.77,23002.0,79.5964,79.6413,79.5605,79.6323,23002.0
2016-08-23 15:30:00,88.76,88.8,88.7,88.77,45413.0,79.6233,79.6592,79.5695,79.6323,45413.0
2016-08-23 15:40:00,88.77,88.87,88.76,88.8,60513.0,79.6323,79.722,79.6233,79.6592,60513.0
2016-08-23 15:50:00,88.8,88.94,88.78,88.86,251452.0,79.6592,79.7848,79.6413,79.713,251452.0
2016-08-24 09:30:00,88.63,88.93,88.13,88.72,67834.0,79.5067,79.7758,79.0582,79.5874,67834.0
2016-08-24 09:40:00,88.72,88.86,88.51,88.68,39335.0,79.5874,79.713,79.3991,79.5516,39335.0
2016-08-24 09:50:00,88.71,89.08,88.71,89.06,69017.0,79.5785,79.9104,79.5785,79.8924,69017.0
2016-08-24 10:00:00,89.06,89.54,89.06,89.53,89036.0,79.8924,80.323,79.8924,80.3141,89036.0
2016-08-24 10:10:00,89.52,89.86,89.32,89.34,133522.0,80.3051,80.6101,80.1257,80.1436,133522.0
2016-08-24 10:20:00,89.32,89.44,89.19,89.44,41734.0,80.1257,80.2333,80.0091,80.2333,41734.0
2016-08-24 10:30:00,89.43,89.43,89.22,89.23,38258.0,80.2244,80.2244,80.036,80.0449,38258.0
2016-08-24 10:40:00,89.21,89.21,88.78,88.87,52170.0,80.027,80.027,79.6413,79.722,52170.0
2016-08-24 10:50:00,88.87,89.14,88.87,89.13,39258.0,79.722,79.9642,79.722,79.9552,39258.0
2016-08-24 11:00:00,89.12,89.15,89.09,89.12,52156.0,79.9463,79.9732,79.9193,79.9463,52156.0
2016-08-24 11:10:00,89.11,89.11,88.82,88.82,43262.0,79.9373,79.9373,79.6771,79.6771,43262.0
2016-08-24 11:20:00,88.81,88.85,88.67,88.68,59438.0,79.6682,79.7041,79.5426,79.5516,59438.0
2016-08-24 11:30:00,88.69,88.7,88.52,88.56,52436.0,79.5605,79.5695,79.408,79.4439,52436.0
2016-08-24 11:40:00,88.58,88.59,88.36,88.44,68288.0,79.4618,79.4708,79.2645,79.3363,68288.0
2016-08-24 11:50:00,88.42,88.44,88.3,88.38,38561.0,79.3183,79.3363,79.2107,79.2824,38561.0
2016-08-24 12:00:00,88.37,88.43,88.35,88.39,39886.0,79.2735,79.3273,79.2555,79.2914,39886.0
2016-08-24 12:10:00,88.39,88.46,88.38,88.42,24858.0,79.2914,79.3542,79.2824,79.3183,24858.0
2016-08-24 12:20:00,88.43,88.43,88.32,88.32,20319.0,79.3273,79.3273,79.2286,79.2286,20319.0
2016-08-24 12:30:00,88.32,88.37,88.32,88.37,19825.0,79.2286,79.2735,79.2286,79.2735,19825.0
2016-08-24 12:40:00,88.37,88.38,88.29,88.3,30284.0,79.2735,79.2824,79.2017,79.2107,30284.0
2016-08-24 12:50:00,88.31,88.41,88.29,88.29,41057.0,79.2196,79.3093,79.2017,79.2017,41057.0
2016-08-24 13:00:00,88.28,88.29,88.12,88.22,40054.0,79.1927,79.2017,79.0492,79.1389,40054.0
2016-08-24 13:10:00,88.22,88.25,88.12,88.14,30969.0,79.1389,79.1658,79.0492,79.0671,30969.0
2016-08-24 13:20:00,88.14,88.18,87.99,87.99,60695.0,79.0671,79.103,78.9326,78.9326,60695.0
2016-08-24 13:30:00,87.99,88.16,87.99,88.06,25582.0,78.9326,79.0851,78.9326,78.9954,25582.0
2016-08-24 13:40:00,88.07,88.14,88.06,88.09,17148.0,79.0043,79.0671,78.9954,79.0223,17148.0
2016-08-24 13:50:00,88.1,88.18,88.05,88.05,20059.0,79.0313,79.103,78.9864,78.9864,20059.0
2016-08-24 14:00:00,88.06,88.06,87.68,87.76,67596.0,78.9954,78.9954,78.6545,78.7263,67596.0
2016-08-24 14:10:00,87.76,87.89,87.75,87.83,47869.0,78.7263,78.8429,78.7173,78.7891,47869.0
2016-08-24 14:20:00,87.83,87.84,87.63,87.77,105748.0,78.7891,78.798,78.6096,78.7352,105748.0
2016-08-24 14:30:00,87.77,87.82,87.6,87.78,101518.0,78.7352,78.7801,78.5827,78.7442,101518.0
2016-08-24 14:40:00,87.78,87.81,87.55,87.55,66913.0,78.7442,78.7711,78.5379,78.5379,66913.0
2016-08-24 14:50:00,87.54,87.66,87.48,87.53,77762.0,78.5289,78.6365,78.4751,78.5199,77762.0
2016-08-24 15:00:00,87.53,87.55,87.37,87.37,77314.0,78.5199,78.5379,78.3764,78.3764,77314.0
2016-08-24 15:10:00,87.39,87.39,87.16,87.22,69727.0,78.3943,78.3943,78.188,78.2418,69727.0
2016-08-24 15:20:00,87.22,87.25,87.1,87.1,94091.0,78.2418,78.2688,78.1342,78.1342,94091.0
2016-08-24 15:30:00,87.1,87.15,86.91,86.92,157063.0,78.1342,78.179,77.9638,77.9727,157063.0
2016-08-24 15:40:00,86.91,87.27,86.87,87.26,173749.0,77.9638,78.2867,77.9279,78.2777,173749.0
2016-08-24 15:50:00,87.26,87.35,87.19,87.35,147279.0,78.2777,78.3585,78.2149,78.3585,147279.0
2016-08-25 09:30:00,87.42,87.84,87.4,87.69,145386.0,78.4213,78.798,78.4033,78.6635,145386.0
2016-08-25 09:40:00,87.7,88.07,87.65,87.85,106784.0,78.6724,79.0043,78.6276,78.807,106784.0
2016-08-25 09:50:00,87.83,87.84,87.7,87.72,67362.0,78.7891,78.798,78.6724,78.6904,67362.0
2016-08-25 10:00:00,87.72,87.88,87.69,87.8,77477.0,78.6904,78.8339,78.6635,78.7621,77477.0
2016-08-25 10:10:00,87.79,87.85,87.75,87.84,54352.0,78.7532,78.807,78.7173,78.798,54352.0
2016-08-25 10:20:00,87.83,87.93,87.73,87.75,55477.0,78.7891,78.8788,78.6993,78.7173,55477.0
2016-08-25 10:30:00,87.76,87.84,87.76,87.82,40893.0,78.7263,78.798,78.7263,78.7801,40893.0
2016-08-25 10:40:00,87.81,87.99,87.72,87.98,35472.0,78.7711,78.9326,78.6904,78.9236,35472.0
2016-08-25 10:50:00,87.98,88.1,87.98,88.1,53211.0,78.9236,79.0313,78.9236,79.0313,53211.0
2016-08-25 11:00:00,88.09,88.33,88.09,88.2,79860.0,79.0223,79.2376,79.0223,79.121,79860.0
2016-08-25 11:10:00,88.22,88.31,88.21,88.29,45374.0,79.1389,79.2196,79.1299,79.2017,45374.0
2016-08-25 11:20:00,88.3,88.49,88.25,88.45,104335.0,79.2107,79.3811,79.1658,79.3452,104335.0
2016-08-25 11:30:00,88.45,88.49,88.32,88.33,50340.0,79.3452,79.3811,79.2286,79.2376,50340.0
2016-08-25 11:40:00,88.33,88.36,88.24,88.25,21273.0,79.2376,79.2645,79.1568,79.1658,21273.0
2016-08-25 11:50:00,88.25,88.29,88.21,88.26,16901.0,79.1658,79.2017,79.1299,79.1748,16901.0
2016-08-25 12:00:00,88.24,88.25,88.06,88.07,23799.0,79.1568,79.1658,78.9954,79.0043,23799.0
2016-08-25 12:10:00,88.08,88.08,87.95,87.99,21268.0,79.0133,79.0133,78.8967,78.9326,21268.0
2016-08-25 12:20:00,87.98,88.02,87.9,87.94,25794.0,78.9236,78.9595,78.8518,78.8877,25794.0
2016-08-25 12:30:00,87.95,87.98,87.92,87.97,13812.0,78.8967,78.9236,78.8698,78.9146,13812.0
2016-08-25 12:40:00,87.95,87.99,87.94,87.97,9510.0,78.8967,78.9326,78.8877,78.9146,9510.0
2016-08-25 12:50:00,87.97,87.98,87.93,87.95,9350.0,78.9146,78.9236,78.8788,78.8967,9350.0
2016-08-25 13:00:00,87.95,87.99,87.93,87.93,17315.0,78.8967,78.9326,78.8788,78.8788,17315.0
2016-08-25 13:10:00,87.94,88.02,87.93,87.98,17377.0,78.8877,78.9595,78.8788,78.9236,17377.0
2016-08-25 13:20:00,87.98,87.99,87.94,87.95,21509.0,78.9236,78.9326,78.8877,78.8967,21509.0
2016-08-25 13:30:00,87.95,88.0,87.79,87.79,30369.0,78.8967,78.9416,78.7532,78.7532,30369.0
2016-08-25 13:40:00,87.8,87.81,87.71,87.74,30400.0,78.7621,78.7711,78.6814,78.7083,30400.0
2016-08-25 13:50:00,87.74,87.96,87.73,87.93,56565.0,78.7083,78.9057,78.6993,78.8788,56565.0
2016-08-25 14:00:00,87.94,87.96,87.69,87.72,41378.0,78.8877,78.9057,78.6635,78.6904,41378.0
2016-08-25 14:10:00,87.73,87.88,87.71,87.85,20953.0,78.6993,78.8339,78.6814,78.807,20953.0
2016-08-25 14:20:00,87.84,87.92,87.67,87.92,38276.0,78.798,78.8698,78.6455,78.8698,38276.0
2016-08-25 14:30:00,87.91,87.96,87.84,87.92,51136.0,78.8608,78.9057,78.798,78.8698,51136.0
2016-08-25 14:40:00,87.92,87.95,87.8,87.84,26804.0,78.8698,78.8967,78.7621,78.798,26804.0
2016-08-25 14:50:00,87.84,87.84,87.73,87.79,23559.0,78.798,78.798,78.6993,78.7532,23559.0
2016-08-25 15:00:00,87.79,87.79,87.73,87.77,33991.0,78.7532,78.7532,78.6993,78.7352,33991.0
2016-08-25 15:10:00,87.77,87.78,87.66,87.7,48233.0,78.7352,78.7442,78.6365,78.6724,48233.0
2016-08-25 15:20:00,87.7,87.71,87.68,87.7,48447.0,78.6724,78.6814,78.6545,78.6724,48447.0
2016-08-25 15:30:00,87.69,87.71,87.6,87.63,87304.0,78.6635,78.6814,78.5827,78.6096,87304.0
2016-08-25 15:40:00,87.64,87.64,87.47,87.5,118130.0,78.6186,78.6186,78.4661,78.493,118130.0
2016-08-25 15:50:00,87.5,87.61,87.49,87.61,258477.0,78.493,78.5917,78.484,78.5917,258477.0
2016-08-26 09:30:00,87.58,88.27,87.35,88.14,76310.0,78.5648,79.1838,78.3585,79.0671,76310.0
2016-08-26 09:40:00,88.12,88.3,87.9,88.11,42188.0,79.0492,79.2107,78.8518,79.0402,42188.0
2016-08-26 09:50:00,88.11,88.36,88.1,88.24,34580.0,79.0402,79.2645,79.0313,79.1568,34580.0
2016-08-26 10:00:00,88.22,88.63,87.82,88.52,126587.0,79.1389,79.5067,78.7801,79.408,126587.0
2016-08-26 10:10:00,88.55,88.9,88.22,88.89,64738.0,79.4349,79.7489,79.1389,79.7399,64738.0
2016-08-26 10:20:00,88.87,89.1,88.78,88.9,93075.0,79.722,79.9283,79.6413,79.7489,93075.0
2016-08-26 10:30:00,88.9,89.07,88.78,88.88,87174.0,79.7489,79.9014,79.6413,79.731,87174.0
2016-08-26 10:40:00,88.89,88.99,88.81,88.96,24827.0,79.7399,79.8296,79.6682,79.8027,24827.0
2016-08-26 10:50:00,88.93,88.96,88.8,88.95,59666.0,79.7758,79.8027,79.6592,79.7938,59666.0
2016-08-26 11:00:00,88.93,89.0,88.71,88.89,59290.0,79.7758,79.8386,79.5785,79.7399,59290.0
2016-08-26 11:10:00,88.89,89.07,88.83,89.04,38789.0,79.7399,79.9014,79.6861,79.8745,38789.0
2016-08-26 11:20:00,89.02,89.29,89.01,89.18,45022.0,79.8566,80.0988,79.8476,80.0001,45022.0
2016-08-26 11:30:00,89.19,89.25,88.82,88.82,42672.0,80.0091,80.0629,79.6771,79.6771,42672.0
2016-08-26 11:40:00,88.86,88.89,88.58,88.77,55174.0,79.713,79.7399,79.4618,79.6323,55174.0
2016-08-26 11:50:00,88.79,88.83,88.38,88.42,30769.0,79.6502,79.6861,79.2824,79.3183,30769.0
2016-08-26 12:00:00,88.39,88.39,87.8,87.87,57312.0,79.2914,79.2914,78.7621,78.8249,57312.0
2016-08-26 12:10:00,87.88,87.96,87.48,87.91,147962.0,78.8339,78.9057,78.4751,78.8608,147962.0
2016-08-26 12:20:00,87.86,88.07,87.83,87.93,49523.0,78.816,79.0043,78.7891,78.8788,49523.0
2016-08-26 12:30:00,87.92,88.18,87.87,88.11,28315.0,78.8698,79.103,78.8249,79.0402,28315.0
2016-08-26 12:40:00,88.13,88.27,88.1,88.15,29491.0,79.0582,79.1838,79.0313,79.0761,29491.0
2016-08-26 12:50:00,88.14,88.2,87.99,88.16,18405.0,79.0671,79.121,78.9326,79.0851,18405.0
2016-08-26 13:00:00,88.17,88.23,88.1,88.19,26759.0,79.0941,79.1479,79.0313,79.112,26759.0
2016-08-26 13:10:00,88.19,88.24,88.02,88.06,17616.0,79.112,79.1568,78.9595,78.9954,17616.0
2016-08-26 13:20:00,88.05,88.2,88.03,88.17,18022.0,78.9864,79.121,78.9685,79.0941,18022.0
2016-08-26 13:30:00,88.15,88.17,88.06,88.14,12504.0,79.0761,79.0941,78.9954,79.0671,12504.0
2016-08-26 13:40:00,88.17,88.19,88.05,88.12,41721.0,79.0941,79.112,78.9864,79.0492,41721.0
2016-08-26 13:50:00,88.12,88.15,87.9,88.01,34771.0,79.0492,79.0761,78.8518,78.9505,34771.0
2016-08-26 14:00:00,87.96,88.05,87.88,88.04,29212.0,78.9057,78.9864,78.8339,78.9774,29212.0
2016-08-26 14:10:00,88.06,88.11,87.68,87.78,43106.0,78.9954,79.0402,78.6545,78.7442,43106.0
2016-08-26 14:20:00,87.77,87.84,87.64,87.74,21763.0,78.7352,78.798,78.6186,78.7083,21763.0
2016-08-26 14:30:00,87.73,87.9,87.71,87.9,25339.0,78.6993,78.8518,78.6814,78.8518,25339.0
2016-08-26 14:40:00,87.92,87.97,87.83,87.9,18727.0,78.8698,78.9146,78.7891,78.8518,18727.0
2016-08-26 14:50:00,87.92,87.98,87.76,87.96,22398.0,78.8698,78.9236,78.7263,78.9057,22398.0
2016-08-26 15:00:00,87.96,88.03,87.9,87.98,51570.0,78.9057,78.9685,78.8518,78.9236,51570.0
2016-08-26 15:10:00,88.04,88.15,87.96,88.11,28185.0,78.9774,79.0761,78.9057,79.0402,28185.0
2016-08-26 15:20:00,88.13,88.32,88.02,88.26,31776.0,79.0582,79.2286,78.9595,79.1748,31776.0
2016-08-26 15:30:00,88.28,88.45,88.27,88.45,64859.0,79.1927,79.3452,79.1838,79.3452,64859.0
2016-08-26 15:40:00,88.47,88.61,88.44,88.57,91990.0,79.3632,79.4888,79.3363,79.4529,91990.0
2016-08-26 15:50:00,88.59,88.59,88.42,88.48,161902.0,79.4708,79.4708,79.3183,79.3721,161902.0
2016-08-29 09:30:00,88.69,89.37,88.68,89.33,70748.0,79.5605,80.1705,79.5516,80.1346,70748.0
2016-08-29 09:40:00,89.3,89.55,89.23,89.37,59211.0,80.1077,80.332,80.0449,80.1705,59211.0
2016-08-29 09:50:00,89.34,89.45,89.13,89.43,31909.0,80.1436,80.2423,79.9552,80.2244,31909.0
2016-08-29 10:00:00,89.4,89.42,89.16,89.24,26442.0,80.1974,80.2154,79.9821,80.0539,26442.0
2016-08-29 10:10:00,89.25,89.33,89.21,89.25,22954.0,80.0629,80.1346,80.027,80.0629,22954.0
2016-08-29 10:20:00,89.27,89.35,89.18,89.19,17283.0,80.0808,80.1526,80.0001,80.0091,17283.0
2016-08-29 10:30:00,89.23,89.31,89.1,89.18,22186.0,80.0449,80.1167,79.9283,80.0001,22186.0
2016-08-29 10:40:00,89.17,89.3,89.16,89.25,28428.0,79.9911,80.1077,79.9821,80.0629,28428.0
2016-08-29 10:50:00,89.25,89.37,89.16,89.16,19731.0,80.0629,80.1705,79.9821,79.9821,19731.0
2016-08-29 11:00:00,89.16,89.2,88.97,88.98,23309.0,79.9821,80.018,79.8117,79.8207,23309.0
2016-08-29 11:10:00,88.97,88.99,88.84,88.84,23257.0,79.8117,79.8296,79.6951,79.6951,23257.0
2016-08-29 11:20:00,88.85,89.03,88.85,89.03,10073.0,79.7041,79.8655,79.7041,79.8655,10073.0
2016-08-29 11:30:00,89.05,89.18,88.94,89.17,43810.0,79.8835,80.0001,79.7848,79.9911,43810.0
2016-08-29 11:40:00,89.18,89.38,89.11,89.38,90214.0,80.0001,80.1795,79.9373,80.1795,90214.0
2016-08-29 11:50:00,89.38,89.38,89.27,89.29,22557.0,80.1795,80.1795,80.0808,80.0988,22557.0
2016-08-29 12:00:00,89.28,89.32,89.25,89.28,15045.0,80.0898,80.1257,80.0629,80.0898,15045.0
2016-08-29 12:10:00,89.27,89.37,89.27,89.33,18268.0,80.0808,80.1705,80.0808,80.1346,18268.0
2016-08-29 12:20:00,89.32,89.32,89.27,89.31,14310.0,80.1257,80.1257,80.0808,80.1167,14310.0
2016-08-29 12:30:00,89.32,89.34,89.28,89.33,6037.0,80.1257,80.1436,80.0898,80.1346,6037.0
2016-08-29 12:40:00,89.32,89.45,89.32,89.45,12230.0,80.1257,80.2423,80.1257,80.2423,12230.0
2016-08-29 12:50:00,89.44,89.45,89.34,89.37,21273.0,80.2333,80.2423,80.1436,80.1705,21273.0
2016-08-29 13:00:00,89.38,89.42,89.29,89.31,27952.0,80.1795,80.2154,80.0988,80.1167,27952.0
2016-08-29 13:10:00,89.31,89.32,89.28,89.3,8550.0,80.1167,80.1257,80.0898,80.1077,8550.0
2016-08-29 13:20:00,89.29,89.3,89.2,89.2,16436.0,80.0988,80.1077,80.018,80.018,16436.0
2016-08-29 13:30:00,89.2,89.26,89.2,89.2,9293.0,80.018,80.0719,80.018,80.018,9293.0
2016-08-29 13:40:00,89.2,89.3,89.16,89.25,18728.0,80.018,80.1077,79.9821,80.0629,18728.0
2016-08-29 13:50:00,89.25,89.32,89.24,89.3,14877.0,80.0629,80.1257,80.0539,80.1077,14877.0
2016-08-29 14:00:00,89.3,89.35,89.29,89.34,34782.0,80.1077,80.1526,80.0988,80.1436,34782.0
2016-08-29 14:10:00,89.33,89.33,89.28,89.33,20877.0,80.1346,80.1346,80.0898,80.1346,20877.0
2016-08-29 14:20:00,89.32,89.34,89.27,89.31,27146.0,80.1257,80.1436,80.0808,80.1167,27146.0
2016-08-29 14:30:00,89.29,89.32,89.13,89.13,16296.0,80.0988,80.1257,79.9552,79.9552,16296.0
2016-08-29 14:40:00,89.14,89.18,89.04,89.17,27387.0,79.9642,80.0001,79.8745,79.9911,27387.0
2016-08-29 14:50:00,89.17,89.27,89.17,89.27,28336.0,79.9911,80.0808,79.9911,80.0808,28336.0
2016-08-29 15:00:00,89.27,89.29,89.19,89.23,26853.0,80.0808,80.0988,80.0091,80.0449,26853.0
2016-08-29 15:10:00,89.23,89.29,89.22,89.22,32640.0,80.0449,80.0988,80.036,80.036,32640.0
2016-08-29 15:20:00,89.23,89.24,89.03,89.05,37526.0,80.0449,80.0539,79.8655,79.8835,37526.0
2016-08-29 15:30:00,89.05,89.11,89.02,89.11,43049.0,79.8835,79.9373,79.8566,79.9373,43049.0
2016-08-29 15:40:00,89.1,89.16,88.94,89.15,106245.0,79.9283,79.9821,79.7848,79.9732,106245.0
2016-08-29 15:50:00,89.15,89.17,88.89,88.94,189930.0,79.9732,79.9911,79.7399,79.7848,189930.0
2016-08-30 09:30:00,89.2,89.61,89.02,89.36,95723.0,80.018,80.3858,79.8566,80.1616,95723.0
2016-08-30 09:40:00,89.37,89.45,89.19,89.22,57990.0,80.1705,80.2423,80.0091,80.036,57990.0
2016-08-30 09:50:00,89.26,89.46,89.18,89.43,45187.0,80.0719,80.2513,80.0001,80.2244,45187.0
2016-08-30 10:00:00,89.44,89.59,89.23,89.28,56443.0,80.2333,80.3679,80.0449,80.0898,56443.0
2016-08-30 10:10:00,89.25,89.25,88.82,88.86,44837.0,80.0629,80.0629,79.6771,79.713,44837.0
2016-08-30 10:20:00,88.87,89.12,88.87,89.03,34500.0,79.722,79.9463,79.722,79.8655,34500.0
2016-08-30 10:30:00,89.05,89.11,88.72,88.91,60546.0,79.8835,79.9373,79.5874,79.7579,60546.0
2016-08-30 10:40:00,88.88,89.03,88.86,88.94,29962.0,79.731,79.8655,79.713,79.7848,29962.0
2016-08-30 10:50:00,88.92,89.01,88.81,88.98,24800.0,79.7668,79.8476,79.6682,79.8207,24800.0
2016-08-30 11:00:00,88.97,89.15,88.83,88.84,25733.0,79.8117,79.9732,79.6861,79.6951,25733.0
2016-08-30 11:10:00,88.84,88.92,88.78,88.87,21020.0,79.6951,79.7668,79.6413,79.722,21020.0
2016-08-30 11:20:00,88.84,88.85,88.7,88.74,20020.0,79.6951,79.7041,79.5695,79.6054,20020.0
2016-08-30 11:30:00,88.76,88.76,88.53,88.58,42805.0,79.6233,79.6233,79.417,79.4618,42805.0
2016-08-30 11:40:00,88.6,88.6,88.37,88.44,32412.0,79.4798,79.4798,79.2735,79.3363,32412.0
2016-08-30 11:50:00,88.41,88.56,88.4,88.49,37526.0,79.3093,79.4439,79.3004,79.3811,37526.0
2016-08-30 12:00:00,88.49,88.77,88.45,88.73,40385.0,79.3811,79.6323,79.3452,79.5964,40385.0
2016-08-30 12:10:00,88.7,88.71,88.58,88.64,28205.0,79.5695,79.5785,79.4618,79.5157,28205.0
2016-08-30 12:20:00,88.65,88.66,88.52,88.54,19969.0,79.5246,79.5336,79.408,79.426,19969.0
2016-08-30 12:30:00,88.54,88.61,88.54,88.6,14961.0,79.426,79.4888,79.426,79.4798,14961.0
2016-08-30 12:40:00,88.62,88.62,88.5,88.51,23419.0,79.4977,79.4977,79.3901,79.3991,23419.0
2016-08-30 12:50:00,88.51,88.51,88.44,88.46,22220.0,79.3991,79.3991,79.3363,79.3542,22220.0
2016-08-30 13:00:00,88.45,88.47,88.35,88.41,18688.0,79.3452,79.3632,79.2555,79.3093,18688.0
2016-08-30 13:10:00,88.41,88.51,88.4,88.42,17461.0,79.3093,79.3991,79.3004,79.3183,17461.0
2016-08-30 13:20:00,88.41,88.52,88.4,88.46,21647.0,79.3093,79.408,79.3004,79.3542,21647.0
2016-08-30 13:30:00,88.46,88.49,88.35,88.39,20858.0,79.3542,79.3811,79.2555,79.2914,20858.0
2016-08-30 13:40:00,88.38,88.42,88.31,88.32,25816.0,79.2824,79.3183,79.2196,79.2286,25816.0
2016-08-30 13:50:00,88.33,88.5,88.31,88.47,23576.0,79.2376,79.3901,79.2196,79.3632,23576.0
2016-08-30 14:00:00,88.46,88.47,88.16,88.16,27176.0,79.3542,79.3632,79.0851,79.0851,27176.0
2016-08-30 14:10:00,88.16,88.2,88.08,88.1,35171.0,79.0851,79.121,79.0133,79.0313,35171.0
2016-08-30 14:20:00,88.09,88.36,88.07,88.35,18609.0,79.0223,79.2645,79.0043,79.2555,18609.0
2016-08-30 14:30:00,88.37,88.39,88.16,88.34,26149.0,79.2735,79.2914,79.0851,79.2466,26149.0
2016-08-30 14:40:00,88.34,88.41,88.32,88.39,22915.0,79.2466,79.3093,79.2286,79.2914,22915.0
2016-08-30 14:50:00,88.4,88.4,88.3,88.33,42981.0,79.3004,79.3004,79.2107,79.2376,42981.0
2016-08-30 15:00:00,88.33,88.33,88.15,88.17,41154.0,79.2376,79.2376,79.0761,79.0941,41154.0
2016-08-30 15:10:00,88.17,88.22,88.12,88.19,42187.0,79.0941,79.1389,79.0492,79.112,42187.0
2016-08-30 15:20:00,88.17,88.27,88.05,88.19,39581.0,79.0941,79.1838,78.9864,79.112,39581.0
2016-08-30 15:30:00,88.19,88.39,88.15,88.38,55792.0,79.112,79.2914,79.0761,79.2824,55792.0
2016-08-30 15:40:00,88.39,88.39,88.25,88.34,49621.0,79.2914,79.2914,79.1658,79.2466,49621.0
2016-08-30 15:50:00,88.31,88.5,88.29,88.49,170386.0,79.2196,79.3901,79.2017,79.3811,170386.0
2016-08-31 09:30:00,88.13,88.3,87.51,87.67,107806.0,79.0582,79.2107,78.502,78.6455,107806.0
2016-08-31 09:40:00,87.67,88.22,87.66,88.03,44807.0,78.6455,79.1389,78.6365,78.9685,44807.0
2016-08-31 09:50:00,88.06,88.4,88.02,88.29,51968.0,78.9954,79.3004,78.9595,79.2017,51968.0
2016-08-31 10:00:00,88.27,88.38,88.1,88.14,45389.0,79.1838,79.2824,79.0313,79.0671,45389.0
2016-08-31 10:10:00,88.13,88.14,87.85,87.96,43860.0,79.0582,79.0671,78.807,78.9057,43860.0
2016-08-31 10:20:00,87.96,88.1,87.95,88.0,29649.0,78.9057,79.0313,78.8967,78.9416,29649.0
2016-08-31 10:30:00,87.98,88.01,87.68,87.8,59162.0,78.9236,78.9505,78.6545,78.7621,59162.0
2016-08-31 10:40:00,87.8,87.99,87.79,87.94,29976.0,78.7621,78.9326,78.7532,78.8877,29976.0
2016-08-31 10:50:00,87.93,88.04,87.89,87.92,46887.0,78.8788,78.9774,78.8429,78.8698,46887.0
2016-08-31 11:00:00,87.92,87.98,87.79,87.96,43205.0,78.8698,78.9236,78.7532,78.9057,43205.0
2016-08-31 11:10:00,87.94,88.01,87.84,87.89,40013.0,78.8877,78.9505,78.798,78.8429,40013.0
2016-08-31 11:20:00,87.88,88.06,87.84,88.06,21796.0,78.8339,78.9954,78.798,78.9954,21796.0
2016-08-31 11:30:00,88.05,88.21,88.02,88.09,50379.0,78.9864,79.1299,78.9595,79.0223,50379.0
2016-08-31 11:40:00,88.08,88.14,88.03,88.08,25876.0,79.0133,79.0671,78.9685,79.0133,25876.0
2016-08-31 11:50:00,88.08,88.13,88.03,88.03,12753.0,79.0133,79.0582,78.9685,78.9685,12753.0
2016-08-31 12:00:00,88.03,88.03,87.81,87.9,18256.0,78.9685,78.9685,78.7711,78.8518,18256.0
2016-08-31 12:10:00,87.91,87.97,87.66,87.68,30593.0,78.8608,78.9146,78.6365,78.6545,30593.0
2016-08-31 12:20:00,87.68,87.86,87.62,87.8,20290.0,78.6545,78.816,78.6007,78.7621,20290.0
2016-08-31 12:30:00,87.76,87.99,87.7,87.99,20644.0,78.7263,78.9326,78.6724,78.9326,20644.0
2016-08-31 12:40:00,87.99,88.1,87.99,88.05,41489.0,78.9326,79.0313,78.9326,78.9864,41489.0
2016-08-31 12:50:00,88.06,88.08,87.98,88.02,17748.0,78.9954,79.0133,78.9236,78.9595,17748.0
2016-08-31 13:00:00,87.98,88.06,87.98,88.04,18997.0,78.9236,78.9954,78.9236,78.9774,18997.0
2016-08-31 13:10:00,88.03,88.03,87.96,88.02,14626.0,78.9685,78.9685,78.9057,78.9595,14626.0
2016-08-31 13:20:00,88.03,88.13,88.0,88.12,11486.0,78.9685,79.0582,78.9416,79.0492,11486.0
2016-08-31 13:30:00,88.12,88.13,88.0,88.04,19328.0,79.0492,79.0582,78.9416,78.9774,19328.0
2016-08-31 13:40:00,88.07,88.2,88.07,88.13,11265.0,79.0043,79.121,79.0043,79.0582,11265.0
2016-08-31 13:50:00,88.14,88.2,88.14,88.16,10423.0,79.0671,79.121,79.0671,79.0851,10423.0
2016-08-31 14:00:00,88.16,88.37,88.13,88.28,23346.0,79.0851,79.2735,79.0582,79.1927,23346.0
2016-08-31 14:10:00,88.3,88.34,88.27,88.31,15095.0,79.2107,79.2466,79.1838,79.2196,15095.0
2016-08-31 14:20:00,88.29,88.31,88.23,88.24,17963.0,79.2017,79.2196,79.1479,79.1568,17963.0
2016-08-31 14:30:00,88.23,88.28,88.15,88.22,20402.0,79.1479,79.1927,79.0761,79.1389,20402.0
2016-08-31 14:40:00,88.22,88.25,88.04,88.09,20166.0,79.1389,79.1658,78.9774,79.0223,20166.0
2016-08-31 14:50:00,88.08,88.08,87.96,88.02,41239.0,79.0133,79.0133,78.9057,78.9595,41239.0
2016-08-31 15:00:00,88.01,88.06,87.94,88.02,40725.0,78.9505,78.9954,78.8877,78.9595,40725.0
2016-08-31 15:10:00,88.03,88.08,87.92,87.97,49041.0,78.9685,79.0133,78.8698,78.9146,49041.0
2016-08-31 15:20:00,87.98,88.06,87.93,87.95,40295.0,78.9236,78.9954,78.8788,78.8967,40295.0
2016-08-31 15:30:00,87.95,87.99,87.84,87.86,75446.0,78.8967,78.9326,78.798,78.816,75446.0
2016-08-31 15:40:00,87.86,88.08,87.86,88.04,129373.0,78.816,79.0133,78.816,78.9774,129373.0
2016-08-31 15:50:00,88.05,88.12,87.98,88.01,269621.0,78.9864,79.0492,78.9236,78.9505,269621.0
2016-09-01 09:30:00,88.38,88.58,88.1,88.42,110042.0,79.2824,79.4618,79.0313,79.3183,110042.0
2016-09-01 09:40:00,88.4,88.99,88.32,88.92,128280.0,79.3004,79.8296,79.2286,79.7668,128280.0
2016-09-01 09:50:00,88.89,88.94,88.53,88.56,68424.0,79.7399,79.7848,79.417,79.4439,68424.0
2016-09-01 10:00:00,88.57,88.69,88.29,88.37,54678.0,79.4529,79.5605,79.2017,79.2735,54678.0
2016-09-01 10:10:00,88.38,88.6,88.3,88.44,45863.0,79.2824,79.4798,79.2107,79.3363,45863.0
2016-09-01 10:20:00,88.43,88.43,87.77,87.8,90100.0,79.3273,79.3273,78.7352,78.7621,90100.0
2016-09-01 10:30:00,87.8,87.98,87.46,87.75,150206.0,78.7621,78.9236,78.4571,78.7173,150206.0
2016-09-01 10:40:00,87.74,87.88,87.6,87.75,58344.0,78.7083,78.8339,78.5827,78.7173,58344.0
2016-09-01 10:50:00,87.76,87.96,87.71,87.93,82325.0,78.7263,78.9057,78.6814,78.8788,82325.0
2016-09-01 11:00:00,87.9,87.9,87.46,87.47,86377.0,78.8518,78.8518,78.4571,78.4661,86377.0
2016-09-01 11:10:00,87.47,87.69,87.39,87.67,50265.0,78.4661,78.6635,78.3943,78.6455,50265.0
2016-09-01 11:20:00,87.67,87.96,87.63,87.95,31688.0,78.6455,78.9057,78.6096,78.8967,31688.0
2016-09-01 11:30:00,87.92,87.92,87.69,87.69,25951.0,78.8698,78.8698,78.6635,78.6635,25951.0
2016-09-01 11:40:00,87.71,87.74,87.61,87.63,30115.0,78.6814,78.7083,78.5917,78.6096,30115.0
2016-09-01 11:50:00,87.62,87.7,87.52,87.65,30940.0,78.6007,78.6724,78.511,78.6276,30940.0
2016-09-01 12:00:00,87.65,87.74,87.63,87.72,20244.0,78.6276,78.7083,78.6096,78.6904,20244.0
2016-09-01 12:10:00,87.74,87.92,87.68,87.83,58467.0,78.7083,78.8698,78.6545,78.7891,58467.0
2016-09-01 12:20:00,87.84,88.11,87.82,88.01,61657.0,78.798,79.0402,78.7801,78.9505,61657.0
2016-09-01 12:30:00,88.02,88.15,87.88,87.88,34195.0,78.9595,79.0761,78.8339,78.8339,34195.0
2016-09-01 12:40:00,87.89,87.99,87.76,87.97,29558.0,78.8429,78.9326,78.7263,78.9146,29558.0
2016-09-01 12:50:00,87.98,88.09,87.84,87.85,35872.0,78.9236,79.0223,78.798,78.807,35872.0
2016-09-01 13:00:00,87.86,88.02,87.85,88.01,36516.0,78.816,78.9595,78.807,78.9505,36516.0
2016-09-01 13:10:00,88.0,88.0,87.84,87.9,33133.0,78.9416,78.9416,78.798,78.8518,33133.0
2016-09-01 13:20:00,87.91,88.02,87.89,87.97,32900.0,78.8608,78.9595,78.8429,78.9146,32900.0
2016-09-01 13:30:00,87.97,88.02,87.91,88.0,22908.0,78.9146,78.9595,78.8608,78.9416,22908.0
2016-09-01 13:40:00,88.01,88.01,87.9,87.93,20593.0,78.9505,78.9505,78.8518,78.8788,20593.0
2016-09-01 13:50:00,87.93,88.03,87.9,87.95,28460.0,78.8788,78.9685,78.8518,78.8967,28460.0
2016-09-01 14:00:00,87.96,87.96,87.79,87.88,29758.0,78.9057,78.9057,78.7532,78.8339,29758.0
2016-09-01 14:10:00,87.85,88.06,87.81,88.04,39753.0,78.807,78.9954,78.7711,78.9774,39753.0
2016-09-01 14:20:00,88.05,88.11,87.99,88.11,50408.0,78.9864,79.0402,78.9326,79.0402,50408.0
2016-09-01 14:30:00,88.11,88.17,87.94,88.0,46990.0,79.0402,79.0941,78.8877,78.9416,46990.0
2016-09-01 14:40:00,88.0,88.06,87.95,87.98,63162.0,78.9416,78.9954,78.8967,78.9236,63162.0
2016-09-01 14:50:00,87.99,88.04,87.95,88.01,37649.0,78.9326,78.9774,78.8967,78.9505,37649.0
2016-09-01 15:00:00,88.01,88.04,87.79,87.83,53304.0,78.9505,78.9774,78.7532,78.7891,53304.0
2016-09-01 15:10:00,87.89,87.97,87.81,87.87,51317.0,78.8429,78.9146,78.7711,78.8249,51317.0
2016-09-01 15:20:00,87.87,87.98,87.84,87.91,55249.0,78.8249,78.9236,78.798,78.8608,55249.0
2016-09-01 15:30:00,87.9,87.97,87.84,87.97,89205.0,78.8518,78.9146,78.798,78.9146,89205.0
2016-09-01 15:40:00,87.98,88.09,87.92,87.92,157777.0,78.9236,79.0223,78.8698,78.8698,157777.0
2016-09-01 15:50:00,87.93,88.05,87.93,87.95,259345.0,78.8788,78.9864,78.8788,78.8967,259345.0
2016-09-02 09:30:00,88.25,88.25,87.69,87.81,85329.0,79.1658,79.1658,78.6635,78.7711,85329.0
2016-09-02 09:40:00,87.81,87.94,87.47,87.49,122555.0,78.7711,78.8877,78.4661,78.484,122555.0
2016-09-02 09:50:00,87.5,87.96,87.46,87.87,93780.0,78.493,78.9057,78.4571,78.8249,93780.0
2016-09-02 10:00:00,87.85,88.05,87.73,87.84,50356.0,78.807,78.9864,78.6993,78.798,50356.0
2016-09-02 10:10:00,87.9,88.17,87.85,87.96,52785.0,78.8518,79.0941,78.807,78.9057,52785.0
2016-09-02 10:20:00,87.97,88.1,87.81,88.1,60891.0,78.9146,79.0313,78.7711,79.0313,60891.0
2016-09-02 10:30:00,88.1,88.1,87.97,87.97,31047.0,79.0313,79.0313,78.9146,78.9146,31047.0
2016-09-02 10:40:00,87.96,88.06,87.72,87.73,93722.0,78.9057,78.9954,78.6904,78.6993,93722.0
2016-09-02 10:50:00,87.75,88.06,87.74,87.98,31931.0,78.7173,78.9954,78.7083,78.9236,31931.0
2016-09-02 11:00:00,88.01,88.1,87.95,87.98,35144.0,78.9505,79.0313,78.8967,78.9236,35144.0
2016-09-02 11:10:00,87.99,88.04,87.86,87.95,24528.0,78.9326,78.9774,78.816,78.8967,24528.0
2016-09-02 11:20:00,87.97,88.05,87.89,88.0,22216.0,78.9146,78.9864,78.8429,78.9416,22216.0
2016-09-02 11:30:00,88.0,88.01,87.85,87.85,32098.0,78.9416,78.9505,78.807,78.807,32098.0
2016-09-02 11:40:00,87.85,87.9,87.73,87.87,16191.0,78.807,78.8518,78.6993,78.8249,16191.0
2016-09-02 11:50:00,87.86,88.07,87.85,88.05,19112.0,78.816,79.0043,78.807,78.9864,19112.0
2016-09-02 12:00:00,88.03,88.08,87.97,88.01,61228.0,78.9685,79.0133,78.9146,78.9505,61228.0
2016-09-02 12:10:00,88.01,88.07,87.79,87.79,26849.0,78.9505,79.0043,78.7532,78.7532,26849.0
2016-09-02 12:20:00,87.78,87.96,87.74,87.96,19917.0,78.7442,78.9057,78.7083,78.9057,19917.0
2016-09-02 12:30:00,87.96,87.99,87.82,87.83,48911.0,78.9057,78.9326,78.7801,78.7891,48911.0
2016-09-02 12:40:00,87.82,87.84,87.74,87.75,19048.0,78.7801,78.798,78.7083,78.7173,19048.0
2016-09-02 12:50:00,87.77,87.96,87.77,87.77,25128.0,78.7352,78.9057,78.7352,78.7352,25128.0
2016-09-02 13:00:00,87.78,87.9,87.76,87.8,18460.0,78.7442,78.8518,78.7263,78.7621,18460.0
2016-09-02 13:10:00,87.81,87.84,87.72,87.81,32086.0,78.7711,78.798,78.6904,78.7711,32086.0
2016-09-02 13:20:00,87.79,87.85,87.7,87.76,25896.0,78.7532,78.807,78.6724,78.7263,25896.0
2016-09-02 13:30:00,87.76,87.8,87.57,87.61,32847.0,78.7263,78.7621,78.5558,78.5917,32847.0
2016-09-02 13:40:00,87.57,87.73,87.49,87.72,46084.0,78.5558,78.6993,78.484,78.6904,46084.0
2016-09-02 13:50:00,87.72,87.78,87.69,87.73,21390.0,78.6904,78.7442,78.6635,78.6993,21390.0
2016-09-02 14:00:00,87.74,87.86,87.69,87.84,31855.0,78.7083,78.816,78.6635,78.798,31855.0
2016-09-02 14:10:00,87.83,87.92,87.81,87.9,34291.0,78.7891,78.8698,78.7711,78.8518,34291.0
2016-09-02 14:20:00,87.9,87.95,87.84,87.89,26996.0,78.8518,78.8967,78.798,78.8429,26996.0
2016-09-02 14:30:00,87.88,87.98,87.85,87.98,31391.0,78.8339,78.9236,78.807,78.9236,31391.0
2016-09-02 14:40:00,87.96,88.03,87.94,87.97,34561.0,78.9057,78.9685,78.8877,78.9146,34561.0
2016-09-02 14:50:00,87.98,88.06,87.94,88.04,24863.0,78.9236,78.9954,78.8877,78.9774,24863.0
2016-09-02 15:00:00,88.06,88.09,87.99,88.01,20863.0,78.9954,79.0223,78.9326,78.9505,20863.0
2016-09-02 15:10:00,88.02,88.12,88.0,88.1,18449.0,78.9595,79.0492,78.9416,79.0313,18449.0
2016-09-02 15:20:00,88.11,88.13,87.97,88.02,52039.0,79.0402,79.0582,78.9146,78.9595,52039.0
2016-09-02 15:30:00,88.03,88.07,87.99,88.06,48222.0,78.9685,79.0043,78.9326,78.9954,48222.0
2016-09-02 15:40:00,88.06,88.11,87.97,88.01,48935.0,78.9954,79.0402,78.9146,78.9505,48935.0
2016-09-02 15:50:00,88.02,88.15,88.01,88.15,192995.0,78.9595,79.0761,78.9505,79.0761,192995.0
2016-09-06 09:30:00,87.89,87.98,87.57,87.67,80550.0,78.8429,78.9236,78.5558,78.6455,80550.0
2016-09-06 09:40:00,87.73,87.87,87.67,87.72,103587.0,78.6993,78.8249,78.6455,78.6904,103587.0
2016-09-06 09:50:00,87.73,87.73,87.43,87.48,41702.0,78.6993,78.6993,78.4302,78.4751,41702.0
2016-09-06 10:00:00,87.44,87.49,87.15,87.32,87412.0,78.4392,78.484,78.179,78.3315,87412.0
2016-09-06 10:10:00,87.3,87.38,86.94,86.94,95686.0,78.3136,78.3854,77.9907,77.9907,95686.0
2016-09-06 10:20:00,86.96,86.98,86.61,86.78,112422.0,78.0086,78.0265,77.6946,77.8471,112422.0
2016-09-06 10:30:00,86.78,86.95,86.73,86.77,48693.0,77.8471,77.9996,77.8023,77.8382,48693.0
2016-09-06 10:40:00,86.74,86.84,86.52,86.55,98785.0,77.8113,77.901,77.6139,77.6408,98785.0
2016-09-06 10:50:00,86.53,86.85,86.52,86.79,88828.0,77.6229,77.9099,77.6139,77.8561,88828.0
2016-09-06 11:00:00,86.8,86.88,86.71,86.73,47685.0,77.8651,77.9368,77.7843,77.8023,47685.0
2016-09-06 11:10:00,86.73,87.05,86.72,86.92,46757.0,77.8023,78.0893,77.7933,77.9727,46757.0
2016-09-06 11:20:00,86.9,87.04,86.85,87.03,58764.0,77.9548,78.0804,77.9099,78.0714,58764.0
2016-09-06 11:30:00,87.03,87.05,86.69,86.72,29272.0,78.0714,78.0893,77.7664,77.7933,29272.0
2016-09-06 11:40:00,86.75,87.0,86.74,87.0,20994.0,77.8202,78.0445,77.8113,78.0445,20994.0
2016-09-06 11:50:00,86.99,87.07,86.99,87.03,28255.0,78.0355,78.1073,78.0355,78.0714,28255.0
2016-09-06 12:00:00,87.03,87.15,87.02,87.06,67374.0,78.0714,78.179,78.0624,78.0983,67374.0
2016-09-06 12:10:00,87.06,87.11,87.0,87.02,34902.0,78.0983,78.1432,78.0445,78.0624,34902.0
2016-09-06 12:20:00,87.0,87.02,86.89,86.92,14515.0,78.0445,78.0624,77.9458,77.9727,14515.0
2016-09-06 12:30:00,86.92,87.14,86.9,87.14,34840.0,77.9727,78.1701,77.9548,78.1701,34840.0
2016-09-06 12:40:00,87.14,87.17,87.09,87.16,23598.0,78.1701,78.197,78.1252,78.188,23598.0
2016-09-06 12:50:00,87.16,87.18,87.08,87.11,17466.0,78.188,78.206,78.1163,78.1432,17466.0
2016-09-06 13:00:00,87.11,87.12,86.99,87.05,112063.0,78.1432,78.1521,78.0355,78.0893,112063.0
2016-09-06 13:10:00,87.04,87.2,87.03,87.18,130249.0,78.0804,78.2239,78.0714,78.206,130249.0
2016-09-06 13:20:00,87.18,87.3,87.13,87.25,172667.0,78.206,78.3136,78.1611,78.2688,172667.0
2016-09-06 13:30:00,87.25,87.32,87.18,87.32,41148.0,78.2688,78.3315,78.206,78.3315,41148.0
2016-09-06 13:40:00,87.31,87.38,87.3,87.36,19940.0,78.3226,78.3854,78.3136,78.3674,19940.0
2016-09-06 13:50:00,87.35,87.38,87.25,87.36,30782.0,78.3585,78.3854,78.2688,78.3674,30782.0
2016-09-06 14:00:00,87.35,87.35,87.25,87.27,81306.0,78.3585,78.3585,78.2688,78.2867,81306.0
2016-09-06 14:10:00,87.27,87.41,87.25,87.39,40078.0,78.2867,78.4123,78.2688,78.3943,40078.0
2016-09-06 14:20:00,87.39,87.5,87.34,87.47,39676.0,78.3943,78.493,78.3495,78.4661,39676.0
2016-09-06 14:30:00,87.48,87.62,87.47,87.59,48378.0,78.4751,78.6007,78.4661,78.5738,48378.0
2016-09-06 14:40:00,87.58,87.64,87.49,87.55,49692.0,78.5648,78.6186,78.484,78.5379,49692.0
2016-09-06 14:50:00,87.54,87.68,87.53,87.66,35832.0,78.5289,78.6545,78.5199,78.6365,35832.0
2016-09-06 15:00:00,87.66,87.8,87.61,87.75,106004.0,78.6365,78.7621,78.5917,78.7173,106004.0
2016-09-06 15:10:00,87.75,87.85,87.75,87.81,52666.0,78.7173,78.807,78.7173,78.7711,52666.0
2016-09-06 15:20:00,87.8,87.81,87.74,87.74,41376.0,78.7621,78.7711,78.7083,78.7083,41376.0
2016-09-06 15:30:00,87.74,87.87,87.72,87.77,68008.0,78.7083,78.8249,78.6904,78.7352,68008.0
2016-09-06 15:40:00,87.78,87.87,87.74,87.74,70314.0,78.7442,78.8249,78.7083,78.7083,70314.0
2016-09-06 15:50:00,87.75,87.84,87.74,87.83,237341.0,78.7173,78.798,78.7083,78.7891,237341.0
2016-09-07 09:30:00,87.63,87.78,87.03,87.23,123924.0,78.6096,78.7442,78.0714,78.2508,123924.0
2016-09-07 09:40:00,87.25,87.63,87.23,87.35,57949.0,78.2688,78.6096,78.2508,78.3585,57949.0
2016-09-07 09:50:00,87.35,87.47,87.15,87.45,75719.0,78.3585,78.4661,78.179,78.4482,75719.0
2016-09-07 10:00:00,87.5,87.6,87.4,87.44,33620.0,78.493,78.5827,78.4033,78.4392,33620.0
2016-09-07 10:10:00,87.46,87.66,87.3,87.66,62944.0,78.4571,78.6365,78.3136,78.6365,62944.0
2016-09-07 10:20:00,87.66,87.66,87.5,87.59,56047.0,78.6365,78.6365,78.493,78.5738,56047.0
2016-09-07 10:30:00,87.59,87.66,87.57,87.62,74164.0,78.5738,78.6365,78.5558,78.6007,74164.0
2016-09-07 10:40:00,87.62,87.63,87.18,87.23,133433.0,78.6007,78.6096,78.206,78.2508,133433.0
2016-09-07 10:50:00,87.25,87.46,87.23,87.38,85587.0,78.2688,78.4571,78.2508,78.3854,85587.0
2016-09-07 11:00:00,87.38,87.45,87.35,87.39,45302.0,78.3854,78.4482,78.3585,78.3943,45302.0
2016-09-07 11:10:00,87.4,87.41,87.27,87.29,44722.0,78.4033,78.4123,78.2867,78.3046,44722.0
2016-09-07 11:20:00,87.31,87.35,87.29,87.31,13090.0,78.3226,78.3585,78.3046,78.3226,13090.0
2016-09-07 11:30:00,87.3,87.33,87.23,87.28,35649.0,78.3136,78.3405,78.2508,78.2957,35649.0
2016-09-07 11:40:00,87.29,87.31,87.23,87.25,17952.0,78.3046,78.3226,78.2508,78.2688,17952.0
2016-09-07 11:50:00,87.26,87.3,87.24,87.26,21593.0,78.2777,78.3136,78.2598,78.2777,21593.0
2016-09-07 12:00:00,87.27,87.35,87.14,87.23,88222.0,78.2867,78.3585,78.1701,78.2508,88222.0
2016-09-07 12:10:00,87.25,87.27,87.09,87.11,29610.0,78.2688,78.2867,78.1252,78.1432,29610.0
2016-09-07 12:20:00,87.09,87.09,86.99,87.03,55622.0,78.1252,78.1252,78.0355,78.0714,55622.0
2016-09-07 12:30:00,87.04,87.06,86.98,87.02,59965.0,78.0804,78.0983,78.0265,78.0624,59965.0
2016-09-07 12:40:00,87.02,87.13,86.99,87.03,45642.0,78.0624,78.1611,78.0355,78.0714,45642.0
2016-09-07 12:50:00,87.01,87.08,86.91,86.94,119323.0,78.0535,78.1163,77.9638,77.9907,119323.0
2016-09-07 13:00:00,86.94,87.03,86.91,86.97,35452.0,77.9907,78.0714,77.9638,78.0176,35452.0
2016-09-07 13:10:00,86.98,87.01,86.87,86.92,33030.0,78.0265,78.0535,77.9279,77.9727,33030.0
2016-09-07 13:20:00,86.92,86.95,86.89,86.91,38619.0,77.9727,77.9996,77.9458,77.9638,38619.0
2016-09-07 13:30:00,86.91,86.98,86.84,86.86,31406.0,77.9638,78.0265,77.901,77.9189,31406.0
2016-09-07 13:40:00,86.86,86.96,86.84,86.85,29790.0,77.9189,78.0086,77.901,77.9099,29790.0
2016-09-07 13:50:00,86.85,86.9,86.81,86.82,22031.0,77.9099,77.9548,77.874,77.883,22031.0
2016-09-07 14:00:00,86.81,86.92,86.77,86.77,47138.0,77.874,77.9727,77.8382,77.8382,47138.0
2016-09-07 14:10:00,86.77,86.94,86.76,86.78,39775.0,77.8382,77.9907,77.8292,77.8471,39775.0
2016-09-07 14:20:00,86.8,86.8,86.59,86.61,49269.0,77.8651,77.8651,77.6767,77.6946,49269.0
2016-09-07 14:30:00,86.61,86.71,86.6,86.67,66964.0,77.6946,77.7843,77.6857,77.7485,66964.0
2016-09-07 14:40:00,86.66,86.84,86.64,86.79,63308.0,77.7395,77.901,77.7215,77.8561,63308.0
2016-09-07 14:50:00,86.79,86.81,86.75,86.77,38427.0,77.8561,77.874,77.8202,77.8382,38427.0
2016-09-07 15:00:00,86.77,86.8,86.68,86.69,42650.0,77.8382,77.8651,77.7574,77.7664,42650.0
2016-09-07 15:10:00,86.69,86.72,86.64,86.64,35934.0,77.7664,77.7933,77.7215,77.7215,35934.0
2016-09-07 15:20:00,86.65,86.69,86.61,86.62,126463.0,77.7305,77.7664,77.6946,77.7036,126463.0
2016-09-07 15:30:00,86.63,86.75,86.62,86.68,63887.0,77.7126,77.8202,77.7036,77.7574,63887.0
2016-09-07 15:40:00,86.68,86.75,86.67,86.67,105023.0,77.7574,77.8202,77.7485,77.7485,105023.0
2016-09-07 15:50:00,86.67,86.71,86.6,86.61,300854.0,77.7485,77.7843,77.6857,77.6946,300854.0
2016-09-08 09:30:00,86.51,86.6,85.5,86.29,154301.0,77.6049,77.6857,76.6989,77.4076,154301.0
2016-09-08 09:40:00,86.27,86.29,86.03,86.19,223228.0,77.3896,77.4076,77.1743,77.3179,223228.0
2016-09-08 09:50:00,86.18,86.2,85.91,86.02,163557.0,77.3089,77.3268,77.0667,77.1654,163557.0
2016-09-08 10:00:00,86.0,86.09,85.88,85.89,81715.0,77.1474,77.2282,77.0398,77.0487,81715.0
2016-09-08 10:10:00,85.88,85.88,85.36,85.48,125127.0,77.0398,77.0398,76.5733,76.681,125127.0
2016-09-08 10:20:00,85.48,85.92,85.45,85.88,71450.0,76.681,77.0757,76.654,77.0398,71450.0
2016-09-08 10:30:00,85.91,86.14,85.89,86.05,78461.0,77.0667,77.273,77.0487,77.1923,78461.0
2016-09-08 10:40:00,86.07,86.16,86.01,86.05,38949.0,77.2102,77.291,77.1564,77.1923,38949.0
2016-09-08 10:50:00,86.05,86.09,86.03,86.08,26946.0,77.1923,77.2282,77.1743,77.2192,26946.0
2016-09-08 11:00:00,86.08,86.2,85.94,86.14,50278.0,77.2192,77.3268,77.0936,77.273,50278.0
2016-09-08 11:10:00,86.14,86.46,86.13,86.46,50388.0,77.273,77.5601,77.264,77.5601,50388.0
2016-09-08 11:20:00,86.45,86.51,86.38,86.5,87323.0,77.5511,77.6049,77.4883,77.596,87323.0
2016-09-08 11:30:00,86.5,86.51,86.39,86.44,78434.0,77.596,77.6049,77.4973,77.5421,78434.0
2016-09-08 11:40:00,86.44,86.51,86.43,86.49,112170.0,77.5421,77.6049,77.5332,77.587,112170.0
2016-09-08 11:50:00,86.51,86.67,86.51,86.64,41649.0,77.6049,77.7485,77.6049,77.7215,41649.0
2016-09-08 12:00:00,86.63,86.75,86.63,86.67,59914.0,77.7126,77.8202,77.7126,77.7485,59914.0
2016-09-08 12:10:00,86.67,86.76,86.66,86.75,27565.0,77.7485,77.8292,77.7395,77.8202,27565.0
2016-09-08 12:20:00,86.74,86.84,86.59,86.63,59026.0,77.8113,77.901,77.6767,77.7126,59026.0
2016-09-08 12:30:00,86.61,86.61,86.51,86.54,29055.0,77.6946,77.6946,77.6049,77.6318,29055.0
2016-09-08 12:40:00,86.54,86.61,86.4,86.52,37321.0,77.6318,77.6946,77.5062,77.6139,37321.0
2016-09-08 12:50:00,86.52,86.59,86.5,86.55,116085.0,77.6139,77.6767,77.596,77.6408,116085.0
2016-09-08 13:00:00,86.54,86.7,86.48,86.48,46363.0,77.6318,77.7754,77.578,77.578,46363.0
2016-09-08 13:10:00,86.48,86.5,86.37,86.37,24559.0,77.578,77.596,77.4793,77.4793,24559.0
2016-09-08 13:20:00,86.36,86.38,86.25,86.26,34101.0,77.4704,77.4883,77.3717,77.3807,34101.0
2016-09-08 13:30:00,86.26,86.26,85.99,86.02,54532.0,77.3807,77.3807,77.1385,77.1654,54532.0
2016-09-08 13:40:00,86.02,86.02,85.81,85.86,41067.0,77.1654,77.1654,76.977,77.0218,41067.0
2016-09-08 13:50:00,85.87,86.01,85.79,85.99,56004.0,77.0308,77.1564,76.959,77.1385,56004.0
2016-09-08 14:00:00,86.0,86.01,85.88,85.95,63192.0,77.1474,77.1564,77.0398,77.1026,63192.0
2016-09-08 14:10:00,85.97,86.03,85.96,86.03,31392.0,77.1205,77.1743,77.1115,77.1743,31392.0
2016-09-08 14:20:00,86.03,86.1,85.91,85.94,37890.0,77.1743,77.2371,77.0667,77.0936,37890.0
2016-09-08 14:30:00,85.94,86.03,85.94,85.97,29973.0,77.0936,77.1743,77.0936,77.1205,29973.0
2016-09-08 14:40:00,85.96,86.05,85.94,85.98,56154.0,77.1115,77.1923,77.0936,77.1295,56154.0
2016-09-08 14:50:00,85.98,86.02,85.92,86.02,33517.0,77.1295,77.1654,77.0757,77.1654,33517.0
2016-09-08 15:00:00,86.03,86.03,85.95,85.96,55819.0,77.1743,77.1743,77.1026,77.1115,55819.0
2016-09-08 15:10:00,85.96,86.04,85.96,86.03,75992.0,77.1115,77.1833,77.1115,77.1743,75992.0
2016-09-08 15:20:00,86.02,86.2,85.93,86.16,102638.0,77.1654,77.3268,77.0846,77.291,102638.0
2016-09-08 15:30:00,86.14,86.18,86.07,86.13,80546.0,77.273,77.3089,77.2102,77.264,80546.0
2016-09-08 15:40:00,86.13,86.13,85.92,85.96,99741.0,77.264,77.264,77.0757,77.1115,99741.0
2016-09-08 15:50:00,85.97,85.97,85.78,85.89,277586.0,77.1205,77.1205,76.9501,77.0487,277586.0
2016-09-09 09:30:00,84.8,84.93,84.2,84.63,241935.0,76.0709,76.1876,75.5327,75.9184,241935.0
2016-09-09 09:40:00,84.63,84.75,84.17,84.37,161546.0,75.9184,76.0261,75.5058,75.6852,161546.0
2016-09-09 09:50:00,84.37,84.4,84.02,84.02,200876.0,75.6852,75.7121,75.3712,75.3712,200876.0
2016-09-09 10:00:00,84.02,84.09,83.41,83.46,221098.0,75.3712,75.434,74.824,74.8689,221098.0
2016-09-09 10:10:00,83.48,83.75,83.39,83.71,107333.0,74.8868,75.129,74.8061,75.0932,107333.0
2016-09-09 10:20:00,83.7,83.87,83.39,83.73,92556.0,75.0842,75.2367,74.8061,75.1111,92556.0
2016-09-09 10:30:00,83.72,83.97,83.53,83.61,125356.0,75.1021,75.3264,74.9317,75.0034,125356.0
2016-09-09 10:40:00,83.6,83.81,83.01,83.02,232401.0,74.9945,75.1829,74.4652,74.4742,232401.0
2016-09-09 10:50:00,83.03,83.21,82.79,82.87,121181.0,74.4831,74.6446,74.2679,74.3396,121181.0
2016-09-09 11:00:00,82.85,82.95,82.54,82.86,204156.0,74.3217,74.4114,74.0436,74.3306,204156.0
2016-09-09 11:10:00,82.86,82.94,82.76,82.9,116631.0,74.3306,74.4024,74.2409,74.3665,116631.0
2016-09-09 11:20:00,82.89,82.95,82.76,82.87,118965.0,74.3576,74.4114,74.2409,74.3396,118965.0
2016-09-09 11:30:00,82.84,82.84,82.21,82.3,118302.0,74.3127,74.3127,73.7476,73.8283,118302.0
2016-09-09 11:40:00,82.3,82.3,81.95,81.99,113385.0,73.8283,73.8283,73.5143,73.5502,113385.0
2016-09-09 11:50:00,81.96,82.2,81.95,82.2,120221.0,73.5233,73.7386,73.5143,73.7386,120221.0
2016-09-09 12:00:00,82.2,82.28,81.91,81.98,116525.0,73.7386,73.8104,73.4784,73.5412,116525.0
2016-09-09 12:10:00,81.98,82.09,81.85,81.94,100085.0,73.5412,73.6399,73.4246,73.5053,100085.0
2016-09-09 12:20:00,81.95,82.19,81.94,81.98,64287.0,73.5143,73.7296,73.5053,73.5412,64287.0
2016-09-09 12:30:00,81.96,81.99,81.73,81.92,98353.0,73.5233,73.5502,73.317,73.4874,98353.0
2016-09-09 12:40:00,81.91,82.0,81.69,81.75,79165.0,73.4784,73.5592,73.2811,73.3349,79165.0
2016-09-09 12:50:00,81.75,81.94,81.74,81.9,51071.0,73.3349,73.5053,73.3259,73.4695,51071.0
2016-09-09 13:00:00,81.9,81.94,81.78,81.78,65846.0,73.4695,73.5053,73.3618,73.3618,65846.0
2016-09-09 13:10:00,81.82,81.86,81.63,81.7,50919.0,73.3977,73.4336,73.2273,73.2901,50919.0
2016-09-09 13:20:00,81.72,81.75,81.59,81.69,46742.0,73.308,73.3349,73.1914,73.2811,46742.0
2016-09-09 13:30:00,81.68,81.7,81.52,81.52,67838.0,73.2721,73.2901,73.1286,73.1286,67838.0
2016-09-09 13:40:00,81.51,81.55,81.22,81.32,99320.0,73.1196,73.1555,72.8595,72.9492,99320.0
2016-09-09 13:50:00,81.34,81.51,81.23,81.49,82524.0,72.9671,73.1196,72.8684,73.1017,82524.0
2016-09-09 14:00:00,81.5,81.52,81.24,81.31,81022.0,73.1106,73.1286,72.8774,72.9402,81022.0
2016-09-09 14:10:00,81.3,81.63,81.25,81.62,92647.0,72.9312,73.2273,72.8864,73.2183,92647.0
2016-09-09 14:20:00,81.61,81.76,81.53,81.71,67903.0,73.2093,73.3439,73.1376,73.299,67903.0
2016-09-09 14:30:00,81.72,81.88,81.63,81.82,75000.0,73.308,73.4515,73.2273,73.3977,75000.0
2016-09-09 14:40:00,81.84,81.93,81.75,81.88,62786.0,73.4156,73.4964,73.3349,73.4515,62786.0
2016-09-09 14:50:00,81.9,82.08,81.77,82.01,62704.0,73.4695,73.6309,73.3528,73.5681,62704.0
2016-09-09 15:00:00,82.01,82.11,81.73,81.77,99235.0,73.5681,73.6578,73.317,73.3528,99235.0
2016-09-09 15:10:00,81.75,81.86,81.55,81.79,88120.0,73.3349,73.4336,73.1555,73.3708,88120.0
2016-09-09 15:20:00,81.8,81.92,81.7,81.86,74654.0,73.3798,73.4874,73.2901,73.4336,74654.0
2016-09-09 15:30:00,81.87,81.97,81.81,81.9,156519.0,73.4426,73.5323,73.3887,73.4695,156519.0
2016-09-09 15:40:00,81.89,81.92,81.76,81.8,245866.0,73.4605,73.4874,73.3439,73.3798,245866.0
2016-09-09 15:50:00,81.8,81.83,81.38,81.4,486470.0,73.3798,73.4067,73.003,73.0209,486470.0
2016-09-12 09:30:00,80.99,81.47,80.13,81.45,328886.0,72.6531,73.0837,71.8817,73.0658,328886.0
2016-09-12 09:40:00,81.44,81.49,81.0,81.09,187441.0,73.0568,73.1017,72.6621,72.7428,187441.0
2016-09-12 09:50:00,81.07,82.07,81.05,82.04,224561.0,72.7249,73.622,72.707,73.5951,224561.0
2016-09-12 10:00:00,82.07,82.49,81.96,82.35,202372.0,73.622,73.9987,73.5233,73.8731,202372.0
2016-09-12 10:10:00,82.33,82.9,82.14,82.89,146234.0,73.8552,74.3665,73.6848,74.3576,146234.0
2016-09-12 10:20:00,82.85,83.1,82.65,83.0,181379.0,74.3217,74.5459,74.1423,74.4562,181379.0
2016-09-12 10:30:00,83.01,83.02,82.69,82.85,108811.0,74.4652,74.4742,74.1781,74.3217,108811.0
2016-09-12 10:40:00,82.84,83.2,82.56,82.74,157918.0,74.3127,74.6356,74.0615,74.223,157918.0
2016-09-12 10:50:00,82.77,83.09,82.44,83.03,88845.0,74.2499,74.537,73.9539,74.4831,88845.0
2016-09-12 11:00:00,83.01,83.03,82.73,82.92,101517.0,74.4652,74.4831,74.214,74.3845,101517.0
2016-09-12 11:10:00,82.92,82.92,82.65,82.8,61191.0,74.3845,74.3845,74.1423,74.2768,61191.0
2016-09-12 11:20:00,82.77,83.0,82.66,82.92,44891.0,74.2499,74.4562,74.1512,74.3845,44891.0
2016-09-12 11:30:00,82.9,82.98,82.64,82.95,66146.0,74.3665,74.4383,74.1333,74.4114,66146.0
2016-09-12 11:40:00,82.94,83.0,82.72,82.72,46267.0,74.4024,74.4562,74.2051,74.2051,46267.0
2016-09-12 11:50:00,82.73,82.93,82.72,82.77,23469.0,74.214,74.3934,74.2051,74.2499,23469.0
2016-09-12 12:00:00,82.78,82.9,82.65,82.89,24094.0,74.2589,74.3665,74.1423,74.3576,24094.0
2016-09-12 12:10:00,82.88,82.9,82.5,82.52,30856.0,74.3486,74.3665,74.0077,74.0256,30856.0
2016-09-12 12:20:00,82.54,82.64,82.47,82.62,74364.0,74.0436,74.1333,73.9808,74.1154,74364.0
2016-09-12 12:30:00,82.64,82.74,82.61,82.67,24355.0,74.1333,74.223,74.1064,74.1602,24355.0
2016-09-12 12:40:00,82.67,82.69,82.53,82.6,71458.0,74.1602,74.1781,74.0346,74.0974,71458.0
2016-09-12 12:50:00,82.59,82.89,82.57,82.79,20400.0,74.0884,74.3576,74.0705,74.2679,20400.0
2016-09-12 13:00:00,82.79,82.81,82.59,82.61,31923.0,74.2679,74.2858,74.0884,74.1064,31923.0
2016-09-12 13:10:00,82.64,82.96,82.64,82.68,65390.0,74.1333,74.4204,74.1333,74.1692,65390.0
2016-09-12 13:20:00,82.68,82.75,82.24,82.25,57807.0,74.1692,74.232,73.7745,73.7834,57807.0
2016-09-12 13:30:00,82.23,82.35,82.04,82.22,56499.0,73.7655,73.8731,73.5951,73.7565,56499.0
2016-09-12 13:40:00,82.22,82.5,82.12,82.45,44939.0,73.7565,74.0077,73.6668,73.9629,44939.0
2016-09-12 13:50:00,82.47,82.55,82.34,82.46,28957.0,73.9808,74.0526,73.8642,73.9718,28957.0
2016-09-12 14:00:00,82.49,82.66,82.46,82.56,76056.0,73.9987,74.1512,73.9718,74.0615,76056.0
2016-09-12 14:10:00,82.58,82.67,82.52,82.64,32166.0,74.0795,74.1602,74.0256,74.1333,32166.0
2016-09-12 14:20:00,82.64,82.81,82.59,82.61,59400.0,74.1333,74.2858,74.0884,74.1064,59400.0
2016-09-12 14:30:00,82.66,82.88,82.52,82.88,29021.0,74.1512,74.3486,74.0256,74.3486,29021.0
2016-09-12 14:40:00,82.9,82.93,82.69,82.72,42260.0,74.3665,74.3934,74.1781,74.2051,42260.0
2016-09-12 14:50:00,82.72,82.79,82.66,82.68,38542.0,74.2051,74.2679,74.1512,74.1692,38542.0
2016-09-12 15:00:00,82.68,82.88,82.65,82.83,57313.0,74.1692,74.3486,74.1423,74.3037,57313.0
2016-09-12 15:10:00,82.84,82.91,82.58,82.59,53723.0,74.3127,74.3755,74.0795,74.0884,53723.0
2016-09-12 15:20:00,82.6,82.88,82.59,82.85,61431.0,74.0974,74.3486,74.0884,74.3217,61431.0
2016-09-12 15:30:00,82.85,82.9,82.69,82.89,101693.0,74.3217,74.3665,74.1781,74.3576,101693.0
2016-09-12 15:40:00,82.89,82.99,82.73,82.73,121937.0,74.3576,74.4473,74.214,74.214,121937.0
2016-09-12 15:50:00,82.72,83.0,82.71,82.93,438566.0,74.2051,74.4562,74.1961,74.3934,438566.0
2016-09-13 09:30:00,83.15,83.31,82.45,82.98,207197.0,74.5908,74.7343,73.9629,74.4383,207197.0
2016-09-13 09:40:00,82.99,83.14,82.22,82.22,96869.0,74.4473,74.5818,73.7565,73.7565,96869.0
2016-09-13 09:50:00,82.22,82.24,81.73,81.8,165588.0,73.7565,73.7745,73.317,73.3798,165588.0
2016-09-13 10:00:00,81.8,82.35,81.75,82.17,112082.0,73.3798,73.8731,73.3349,73.7117,112082.0
2016-09-13 10:10:00,82.14,82.16,81.79,81.88,73617.0,73.6848,73.7027,73.3708,73.4515,73617.0
2016-09-13 10:20:00,81.88,82.17,81.8,82.04,77992.0,73.4515,73.7117,73.3798,73.5951,77992.0
2016-09-13 10:30:00,82.03,82.26,81.83,82.1,47304.0,73.5861,73.7924,73.4067,73.6489,47304.0
2016-09-13 10:40:00,82.17,82.44,82.09,82.14,33394.0,73.7117,73.9539,73.6399,73.6848,33394.0
2016-09-13 10:50:00,82.14,82.18,81.93,81.95,43632.0,73.6848,73.7206,73.4964,73.5143,43632.0
2016-09-13 11:00:00,81.95,82.1,81.83,81.87,33864.0,73.5143,73.6489,73.4067,73.4426,33864.0
2016-09-13 11:10:00,81.87,81.97,81.56,81.84,66608.0,73.4426,73.5323,73.1645,73.4156,66608.0
2016-09-13 11:20:00,81.83,81.98,81.8,81.83,52004.0,73.4067,73.5412,73.3798,73.4067,52004.0
2016-09-13 11:30:00,81.81,81.95,81.76,81.85,47799.0,73.3887,73.5143,73.3439,73.4246,47799.0
2016-09-13 11:40:00,81.85,81.92,81.72,81.78,85395.0,73.4246,73.4874,73.308,73.3618,85395.0
2016-09-13 11:50:00,81.81,81.93,81.64,81.71,37083.0,73.3887,73.4964,73.2362,73.299,37083.0
2016-09-13 12:00:00,81.73,81.83,81.62,81.76,21850.0,73.317,73.4067,73.2183,73.3439,21850.0
2016-09-13 12:10:00,81.78,82.16,81.77,82.08,55893.0,73.3618,73.7027,73.3528,73.6309,55893.0
2016-09-13 12:20:00,82.08,82.17,81.8,81.91,47500.0,73.6309,73.7117,73.3798,73.4784,47500.0
2016-09-13 12:30:00,81.85,82.07,81.73,82.04,42115.0,73.4246,73.622,73.317,73.5951,42115.0
2016-09-13 12:40:00,82.02,82.15,81.9,82.04,55346.0,73.5771,73.6937,73.4695,73.5951,55346.0
2016-09-13 12:50:00,82.01,82.04,81.75,81.84,52618.0,73.5681,73.5951,73.3349,73.4156,52618.0
2016-09-13 13:00:00,81.83,81.98,81.73,81.89,40429.0,73.4067,73.5412,73.317,73.4605,40429.0
2016-09-13 13:10:00,81.88,82.34,81.83,82.31,46453.0,73.4515,73.8642,73.4067,73.8373,46453.0
2016-09-13 13:20:00,82.32,82.51,82.21,82.48,35205.0,73.8462,74.0167,73.7476,73.9898,35205.0
2016-09-13 13:30:00,82.51,82.7,82.35,82.65,82606.0,74.0167,74.1871,73.8731,74.1423,82606.0
2016-09-13 13:40:00,82.66,82.82,82.48,82.8,132643.0,74.1512,74.2948,73.9898,74.2768,132643.0
2016-09-13 13:50:00,82.79,82.83,82.53,82.65,69824.0,74.2679,74.3037,74.0346,74.1423,69824.0
2016-09-13 14:00:00,82.65,82.69,82.47,82.63,38705.0,74.1423,74.1781,73.9808,74.1243,38705.0
2016-09-13 14:10:00,82.61,82.62,82.3,82.36,35122.0,74.1064,74.1154,73.8283,73.8821,35122.0
2016-09-13 14:20:00,82.34,82.5,82.31,82.35,36691.0,73.8642,74.0077,73.8373,73.8731,36691.0
2016-09-13 14:30:00,82.33,82.58,82.28,82.56,55209.0,73.8552,74.0795,73.8104,74.0615,55209.0
2016-09-13 14:40:00,82.58,82.74,82.52,82.7,47762.0,74.0795,74.223,74.0256,74.1871,47762.0
2016-09-13 14:50:00,82.69,82.78,82.44,82.44,64537.0,74.1781,74.2589,73.9539,73.9539,64537.0
2016-09-13 15:00:00,82.44,82.51,82.32,82.48,44343.0,73.9539,74.0167,73.8462,73.9898,44343.0
2016-09-13 15:10:00,82.48,82.7,82.34,82.65,55274.0,73.9898,74.1871,73.8642,74.1423,55274.0
2016-09-13 15:20:00,82.65,82.75,82.56,82.66,72434.0,74.1423,74.232,74.0615,74.1512,72434.0
2016-09-13 15:30:00,82.68,82.82,82.58,82.7,94114.0,74.1692,74.2948,74.0795,74.1871,94114.0
2016-09-13 15:40:00,82.69,82.7,82.3,82.43,117850.0,74.1781,74.1871,73.8283,73.9449,117850.0
2016-09-13 15:50:00,82.43,82.75,82.43,82.49,248475.0,73.9449,74.232,73.9449,73.9987,248475.0
2016-09-14 09:30:00,81.91,82.73,81.91,82.7,181785.0,73.4784,74.214,73.4784,74.1871,181785.0
2016-09-14 09:40:00,82.68,82.82,82.31,82.31,139958.0,74.1692,74.2948,73.8373,73.8373,139958.0
2016-09-14 09:50:00,82.3,82.56,82.04,82.52,78146.0,73.8283,74.0615,73.5951,74.0256,78146.0
2016-09-14 10:00:00,82.51,82.68,82.27,82.68,59556.0,74.0167,74.1692,73.8014,74.1692,59556.0
2016-09-14 10:10:00,82.64,82.73,82.49,82.56,51467.0,74.1333,74.214,73.9987,74.0615,51467.0
2016-09-14 10:20:00,82.6,83.04,82.57,82.7,62180.0,74.0974,74.4921,74.0705,74.1871,62180.0
2016-09-14 10:30:00,82.71,82.96,82.7,82.88,72676.0,74.1961,74.4204,74.1871,74.3486,72676.0
2016-09-14 10:40:00,82.88,82.92,82.81,82.87,44599.0,74.3486,74.3845,74.2858,74.3396,44599.0
2016-09-14 10:50:00,82.86,82.91,82.68,82.74,56601.0,74.3306,74.3755,74.1692,74.223,56601.0
2016-09-14 11:00:00,82.74,82.96,82.74,82.78,29388.0,74.223,74.4204,74.223,74.2589,29388.0
2016-09-14 11:10:00,82.74,82.91,82.54,82.91,66958.0,74.223,74.3755,74.0436,74.3755,66958.0
2016-09-14 11:20:00,82.92,83.15,82.84,83.13,53936.0,74.3845,74.5908,74.3127,74.5729,53936.0
2016-09-14 11:30:00,83.13,83.13,82.79,82.97,49305.0,74.5729,74.5729,74.2679,74.4293,49305.0
2016-09-14 11:40:00,82.97,83.09,82.89,83.03,31371.0,74.4293,74.537,74.3576,74.4831,31371.0
2016-09-14 11:50:00,83.01,83.11,82.96,83.03,45279.0,74.4652,74.5549,74.4204,74.4831,45279.0
2016-09-14 12:00:00,83.03,83.1,82.99,83.04,50084.0,74.4831,74.5459,74.4473,74.4921,50084.0
2016-09-14 12:10:00,83.05,83.13,83.0,83.13,60380.0,74.5011,74.5729,74.4562,74.5729,60380.0
2016-09-14 12:20:00,83.12,83.46,83.12,83.42,51765.0,74.5639,74.8689,74.5639,74.833,51765.0
2016-09-14 12:30:00,83.43,83.44,83.32,83.32,21073.0,74.842,74.8509,74.7433,74.7433,21073.0
2016-09-14 12:40:00,83.23,83.33,83.14,83.17,22210.0,74.6626,74.7523,74.5818,74.6087,22210.0
2016-09-14 12:50:00,83.19,83.23,82.98,83.13,24258.0,74.6267,74.6626,74.4383,74.5729,24258.0
2016-09-14 13:00:00,83.11,83.28,83.04,83.27,25061.0,74.5549,74.7074,74.4921,74.6984,25061.0
2016-09-14 13:10:00,83.26,83.3,83.1,83.19,42570.0,74.6895,74.7254,74.5459,74.6267,42570.0
2016-09-14 13:20:00,83.18,83.33,83.12,83.33,30897.0,74.6177,74.7523,74.5639,74.7523,30897.0
2016-09-14 13:30:00,83.34,83.44,83.15,83.19,52072.0,74.7612,74.8509,74.5908,74.6267,52072.0
2016-09-14 13:40:00,83.18,83.26,82.82,82.84,45484.0,74.6177,74.6895,74.2948,74.3127,45484.0
2016-09-14 13:50:00,82.83,83.06,82.77,83.02,26500.0,74.3037,74.5101,74.2499,74.4742,26500.0
2016-09-14 14:00:00,83.01,83.1,82.96,82.99,98741.0,74.4652,74.5459,74.4204,74.4473,98741.0
2016-09-14 14:10:00,82.98,83.0,82.74,82.89,26445.0,74.4383,74.4562,74.223,74.3576,26445.0
2016-09-14 14:20:00,82.85,83.05,82.79,83.05,39979.0,74.3217,74.5011,74.2679,74.5011,39979.0
2016-09-14 14:30:00,83.04,83.2,82.97,83.2,52726.0,74.4921,74.6356,74.4293,74.6356,52726.0
2016-09-14 14:40:00,83.17,83.35,83.16,83.23,48724.0,74.6087,74.7702,74.5998,74.6626,48724.0
2016-09-14 14:50:00,83.22,83.37,83.21,83.31,31737.0,74.6536,74.7881,74.6446,74.7343,31737.0
2016-09-14 15:00:00,83.29,83.33,83.11,83.21,33320.0,74.7164,74.7523,74.5549,74.6446,33320.0
2016-09-14 15:10:00,83.19,83.19,83.07,83.14,46345.0,74.6267,74.6267,74.519,74.5818,46345.0
2016-09-14 15:20:00,83.14,83.17,82.98,83.06,117852.0,74.5818,74.6087,74.4383,74.5101,117852.0
2016-09-14 15:30:00,83.07,83.39,83.07,83.26,92858.0,74.519,74.8061,74.519,74.6895,92858.0
2016-09-14 15:40:00,83.26,83.55,83.25,83.51,118108.0,74.6895,74.9496,74.6805,74.9137,118108.0
2016-09-14 15:50:00,83.51,83.55,83.38,83.55,224404.0,74.9137,74.9496,74.7971,74.9496,224404.0
2016-09-15 09:30:00,83.48,84.39,83.27,83.93,124497.0,74.8868,75.7032,74.6984,75.2905,124497.0
2016-09-15 09:40:00,83.97,84.42,83.91,84.3,89148.0,75.3264,75.7301,75.2726,75.6224,89148.0
2016-09-15 09:50:00,84.29,84.78,84.25,84.48,117413.0,75.6134,76.053,75.5776,75.7839,117413.0
2016-09-15 10:00:00,84.52,84.77,84.26,84.69,86646.0,75.8198,76.044,75.5865,75.9723,86646.0
2016-09-15 10:10:00,84.66,84.93,84.6,84.85,139347.0,75.9454,76.1876,75.8915,76.1158,139347.0
2016-09-15 10:20:00,84.86,84.94,84.77,84.93,108631.0,76.1248,76.1965,76.044,76.1876,108631.0
2016-09-15 10:30:00,84.92,85.11,84.87,85.11,84822.0,76.1786,76.349,76.1337,76.349,84822.0
2016-09-15 10:40:00,85.1,85.17,84.83,85.14,61134.0,76.3401,76.4029,76.0979,76.376,61134.0
2016-09-15 10:50:00,85.14,85.46,85.13,85.35,71733.0,76.376,76.663,76.367,76.5643,71733.0
2016-09-15 11:00:00,85.34,85.43,85.18,85.38,56898.0,76.5554,76.6361,76.4118,76.5912,56898.0
2016-09-15 11:10:00,85.38,85.46,85.24,85.32,35380.0,76.5912,76.663,76.4657,76.5374,35380.0
2016-09-15 11:20:00,85.31,85.31,85.09,85.17,34052.0,76.5285,76.5285,76.3311,76.4029,34052.0
2016-09-15 11:30:00,85.21,85.28,85.12,85.27,43462.0,76.4387,76.5015,76.358,76.4926,43462.0
2016-09-15 11:40:00,85.29,85.36,85.03,85.18,123010.0,76.5105,76.5733,76.2773,76.4118,123010.0
2016-09-15 11:50:00,85.19,85.43,85.19,85.28,65310.0,76.4208,76.6361,76.4208,76.5015,65310.0
2016-09-15 12:00:00,85.29,85.37,85.24,85.37,45265.0,76.5105,76.5823,76.4657,76.5823,45265.0
2016-09-15 12:10:00,85.36,85.48,85.28,85.48,28525.0,76.5733,76.681,76.5015,76.681,28525.0
2016-09-15 12:20:00,85.49,85.5,85.34,85.35,30814.0,76.6899,76.6989,76.5554,76.5643,30814.0
2016-09-15 12:30:00,85.36,85.41,85.27,85.38,32571.0,76.5733,76.6182,76.4926,76.5912,32571.0
2016-09-15 12:40:00,85.39,85.47,85.25,85.45,32593.0,76.6002,76.672,76.4746,76.654,32593.0
2016-09-15 12:50:00,85.43,85.55,85.37,85.49,33631.0,76.6361,76.7437,76.5823,76.6899,33631.0
2016-09-15 13:00:00,85.5,85.76,85.48,85.67,58008.0,76.6989,76.9321,76.681,76.8514,58008.0
2016-09-15 13:10:00,85.65,85.67,85.51,85.67,27304.0,76.8335,76.8514,76.7079,76.8514,27304.0
2016-09-15 13:20:00,85.65,85.68,85.5,85.55,41452.0,76.8335,76.8604,76.6989,76.7437,41452.0
2016-09-15 13:30:00,85.56,85.68,85.53,85.55,25217.0,76.7527,76.8604,76.7258,76.7437,25217.0
2016-09-15 13:40:00,85.54,85.82,85.51,85.79,45651.0,76.7348,76.986,76.7079,76.959,45651.0
2016-09-15 13:50:00,85.77,85.84,85.67,85.83,20157.0,76.9411,77.0039,76.8514,76.9949,20157.0
2016-09-15 14:00:00,85.83,85.85,85.63,85.66,20206.0,76.9949,77.0129,76.8155,76.8424,20206.0
2016-09-15 14:10:00,85.66,85.73,85.57,85.66,25075.0,76.8424,76.9052,76.7617,76.8424,25075.0
2016-09-15 14:20:00,85.66,85.7,85.55,85.57,19385.0,76.8424,76.8783,76.7437,76.7617,19385.0
2016-09-15 14:30:00,85.57,85.66,85.5,85.57,26937.0,76.7617,76.8424,76.6989,76.7617,26937.0
2016-09-15 14:40:00,85.55,85.55,85.33,85.35,38126.0,76.7437,76.7437,76.5464,76.5643,38126.0
2016-09-15 14:50:00,85.35,85.57,85.35,85.43,30175.0,76.5643,76.7617,76.5643,76.6361,30175.0
2016-09-15 15:00:00,85.43,85.61,85.43,85.54,35273.0,76.6361,76.7976,76.6361,76.7348,35273.0
2016-09-15 15:10:00,85.54,85.55,85.28,85.31,25643.0,76.7348,76.7437,76.5015,76.5285,25643.0
2016-09-15 15:20:00,85.31,85.39,85.25,85.32,42963.0,76.5285,76.6002,76.4746,76.5374,42963.0
2016-09-15 15:30:00,85.31,85.44,85.26,85.42,69689.0,76.5285,76.6451,76.4836,76.6271,69689.0
2016-09-15 15:40:00,85.42,85.58,85.41,85.55,92122.0,76.6271,76.7707,76.6182,76.7437,92122.0
2016-09-15 15:50:00,85.57,85.61,85.5,85.54,216704.0,76.7617,76.7976,76.6989,76.7348,216704.0
2016-09-16 09:30:00,85.87,86.23,84.86,85.03,324201.0,77.0308,77.3537,76.1248,76.2773,324201.0
2016-09-16 09:40:00,85.0,85.29,84.7,84.95,89396.0,76.2504,76.5105,75.9812,76.2055,89396.0
2016-09-16 09:50:00,84.96,84.96,84.31,84.35,57996.0,76.2145,76.2145,75.6314,75.6673,57996.0
2016-09-16 10:00:00,84.33,84.38,83.97,84.19,108314.0,75.6493,75.6942,75.3264,75.5237,108314.0
2016-09-16 10:10:00,84.21,84.29,84.08,84.19,40879.0,75.5417,75.6134,75.4251,75.5237,40879.0
2016-09-16 10:20:00,84.23,84.32,84.1,84.25,30660.0,75.5596,75.6404,75.443,75.5776,30660.0
2016-09-16 10:30:00,84.27,84.42,84.13,84.22,72101.0,75.5955,75.7301,75.4699,75.5507,72101.0
2016-09-16 10:40:00,84.2,84.6,84.19,84.52,23989.0,75.5327,75.8915,75.5237,75.8198,23989.0
2016-09-16 10:50:00,84.47,84.53,84.22,84.25,26276.0,75.7749,75.8287,75.5507,75.5776,26276.0
2016-09-16 11:00:00,84.21,84.37,84.2,84.32,47305.0,75.5417,75.6852,75.5327,75.6404,47305.0
2016-09-16 11:10:00,84.29,84.58,84.28,84.3,20859.0,75.6134,75.8736,75.6045,75.6224,20859.0
2016-09-16 11:20:00,84.32,84.45,84.23,84.3,24404.0,75.6404,75.757,75.5596,75.6224,24404.0
2016-09-16 11:30:00,84.32,84.42,84.18,84.37,13897.0,75.6404,75.7301,75.5148,75.6852,13897.0
2016-09-16 11:40:00,84.36,84.47,84.3,84.35,28208.0,75.6762,75.7749,75.6224,75.6673,28208.0
2016-09-16 11:50:00,84.33,84.4,84.2,84.23,21006.0,75.6493,75.7121,75.5327,75.5596,21006.0
2016-09-16 12:00:00,84.2,84.41,84.17,84.34,24309.0,75.5327,75.7211,75.5058,75.6583,24309.0
2016-09-16 12:10:00,84.34,84.39,84.19,84.22,50827.0,75.6583,75.7032,75.5237,75.5507,50827.0
2016-09-16 12:20:00,84.2,84.34,84.19,84.28,52472.0,75.5327,75.6583,75.5237,75.6045,52472.0
2016-09-16 12:30:00,84.29,84.31,84.11,84.14,60202.0,75.6134,75.6314,75.452,75.4789,60202.0
2016-09-16 12:40:00,84.14,84.18,83.98,84.02,45310.0,75.4789,75.5148,75.3354,75.3712,45310.0
2016-09-16 12:50:00,84.02,84.16,83.98,84.01,23771.0,75.3712,75.4968,75.3354,75.3623,23771.0
2016-09-16 13:00:00,84.01,84.09,83.95,84.04,17462.0,75.3623,75.434,75.3084,75.3892,17462.0
2016-09-16 13:10:00,84.02,84.09,83.85,83.88,38187.0,75.3712,75.434,75.2187,75.2457,38187.0
2016-09-16 13:20:00,83.86,83.91,83.79,83.79,25258.0,75.2277,75.2726,75.1649,75.1649,25258.0
2016-09-16 13:30:00,83.79,83.94,83.75,83.85,42599.0,75.1649,75.2995,75.129,75.2187,42599.0
2016-09-16 13:40:00,83.84,83.84,83.63,83.66,48888.0,75.2098,75.2098,75.0214,75.0483,48888.0
2016-09-16 13:50:00,83.67,83.7,83.59,83.65,38497.0,75.0573,75.0842,74.9855,75.0393,38497.0
2016-09-16 14:00:00,83.65,83.68,83.45,83.64,66866.0,75.0393,75.0662,74.8599,75.0304,66866.0
2016-09-16 14:10:00,83.64,83.69,83.57,83.63,72116.0,75.0304,75.0752,74.9676,75.0214,72116.0
2016-09-16 14:20:00,83.64,83.66,83.58,83.59,46604.0,75.0304,75.0483,74.9765,74.9855,46604.0
2016-09-16 14:30:00,83.6,83.76,83.59,83.7,86574.0,74.9945,75.138,74.9855,75.0842,86574.0
2016-09-16 14:40:00,83.71,83.94,83.68,83.8,61905.0,75.0932,75.2995,75.0662,75.1739,61905.0
2016-09-16 14:50:00,83.81,83.84,83.64,83.64,47428.0,75.1829,75.2098,75.0304,75.0304,47428.0
2016-09-16 15:00:00,83.65,83.87,83.65,83.82,47181.0,75.0393,75.2367,75.0393,75.1918,47181.0
2016-09-16 15:10:00,83.83,83.96,83.69,83.8,34773.0,75.2008,75.3174,75.0752,75.1739,34773.0
2016-09-16 15:20:00,83.81,83.83,83.74,83.79,89644.0,75.1829,75.2008,75.1201,75.1649,89644.0
2016-09-16 15:30:00,83.79,84.03,83.76,83.98,86528.0,75.1649,75.3802,75.138,75.3354,86528.0
2016-09-16 15:40:00,84.0,84.0,83.83,83.87,136946.0,75.3533,75.3533,75.2008,75.2367,136946.0
2016-09-16 15:50:00,83.86,83.9,83.65,83.78,336943.0,75.2277,75.2636,75.0393,75.1559,336943.0
2016-09-19 09:30:00,84.35,84.35,83.17,83.61,214059.0,75.6673,75.6673,74.6087,75.0034,214059.0
2016-09-19 09:40:00,83.51,84.11,83.31,84.1,115793.0,74.9137,75.452,74.7343,75.443,115793.0
2016-09-19 09:50:00,84.1,84.54,83.94,84.17,89379.0,75.443,75.8377,75.2995,75.5058,89379.0
2016-09-19 10:00:00,84.13,84.21,83.9,83.97,99181.0,75.4699,75.5417,75.2636,75.3264,99181.0
2016-09-19 10:10:00,83.98,84.0,83.74,83.93,71194.0,75.3354,75.3533,75.1201,75.2905,71194.0
2016-09-19 10:20:00,83.93,84.08,83.8,83.86,44923.0,75.2905,75.4251,75.1739,75.2277,44923.0
2016-09-19 10:30:00,83.84,83.94,83.53,83.57,66356.0,75.2098,75.2995,74.9317,74.9676,66356.0
2016-09-19 10:40:00,83.55,83.58,83.34,83.35,112894.0,74.9496,74.9765,74.7612,74.7702,112894.0
2016-09-19 10:50:00,83.37,83.43,83.26,83.3,61690.0,74.7881,74.842,74.6895,74.7254,61690.0
2016-09-19 11:00:00,83.33,83.43,83.15,83.43,53702.0,74.7523,74.842,74.5908,74.842,53702.0
2016-09-19 11:10:00,83.43,83.45,83.16,83.18,53829.0,74.842,74.8599,74.5998,74.6177,53829.0
2016-09-19 11:20:00,83.21,83.24,83.15,83.24,61424.0,74.6446,74.6715,74.5908,74.6715,61424.0
2016-09-19 11:30:00,83.25,83.29,82.97,83.16,159927.0,74.6805,74.7164,74.4293,74.5998,159927.0
2016-09-19 11:40:00,83.17,83.34,82.99,83.1,98460.0,74.6087,74.7612,74.4473,74.5459,98460.0
2016-09-19 11:50:00,83.11,83.38,83.09,83.38,38008.0,74.5549,74.7971,74.537,74.7971,38008.0
2016-09-19 12:00:00,83.37,83.5,83.37,83.37,45728.0,74.7881,74.9048,74.7881,74.7881,45728.0
2016-09-19 12:10:00,83.36,83.39,82.84,82.97,57403.0,74.7792,74.8061,74.3127,74.4293,57403.0
2016-09-19 12:20:00,82.94,83.03,82.87,83.0,28659.0,74.4024,74.4831,74.3396,74.4562,28659.0
2016-09-19 12:30:00,83.03,83.03,82.82,82.9,23586.0,74.4831,74.4831,74.2948,74.3665,23586.0
2016-09-19 12:40:00,82.91,82.91,82.74,82.78,41525.0,74.3755,74.3755,74.223,74.2589,41525.0
2016-09-19 12:50:00,82.78,82.85,82.71,82.72,25394.0,74.2589,74.3217,74.1961,74.2051,25394.0
2016-09-19 13:00:00,82.7,82.79,82.59,82.73,50769.0,74.1871,74.2679,74.0884,74.214,50769.0
2016-09-19 13:10:00,82.73,82.76,82.61,82.61,75445.0,74.214,74.2409,74.1064,74.1064,75445.0
2016-09-19 13:20:00,82.61,82.62,82.44,82.48,76750.0,74.1064,74.1154,73.9539,73.9898,76750.0
2016-09-19 13:30:00,82.47,82.5,82.35,82.36,132588.0,73.9808,74.0077,73.8731,73.8821,132588.0
2016-09-19 13:40:00,82.37,82.62,82.36,82.52,88887.0,73.8911,74.1154,73.8821,74.0256,88887.0
2016-09-19 13:50:00,82.53,82.68,82.5,82.68,48066.0,74.0346,74.1692,74.0077,74.1692,48066.0
2016-09-19 14:00:00,82.66,82.99,82.64,82.97,63302.0,74.1512,74.4473,74.1333,74.4293,63302.0
2016-09-19 14:10:00,82.98,83.1,82.92,82.95,44374.0,74.4383,74.5459,74.3845,74.4114,44374.0
2016-09-19 14:20:00,82.93,82.96,82.8,82.85,35710.0,74.3934,74.4204,74.2768,74.3217,35710.0
2016-09-19 14:30:00,82.86,83.07,82.84,83.04,99126.0,74.3306,74.519,74.3127,74.4921,99126.0
2016-09-19 14:40:00,83.01,83.26,83.01,83.22,35794.0,74.4652,74.6895,74.4652,74.6536,35794.0
2016-09-19 14:50:00,83.23,83.26,83.12,83.16,36780.0,74.6626,74.6895,74.5639,74.5998,36780.0
2016-09-19 15:00:00,83.16,83.17,82.99,83.05,41369.0,74.5998,74.6087,74.4473,74.5011,41369.0
2016-09-19 15:10:00,83.03,83.08,82.88,82.98,43914.0,74.4831,74.528,74.3486,74.4383,43914.0
2016-09-19 15:20:00,82.97,83.15,82.9,82.92,47142.0,74.4293,74.5908,74.3665,74.3845,47142.0
2016-09-19 15:30:00,82.88,82.98,82.71,82.96,63537.0,74.3486,74.4383,74.1961,74.4204,63537.0
2016-09-19 15:40:00,82.95,83.01,82.87,82.96,61582.0,74.4114,74.4652,74.3396,74.4204,61582.0
2016-09-19 15:50:00,82.97,83.03,82.91,82.99,214982.0,74.4293,74.4831,74.3755,74.4473,214982.0
2016-09-20 09:30:00,83.77,83.9,83.16,83.37,139683.0,75.147,75.2636,74.5998,74.7881,139683.0
2016-09-20 09:40:00,83.36,83.4,83.0,83.12,50372.0,74.7792,74.8151,74.4562,74.5639,50372.0
2016-09-20 09:50:00,83.11,83.62,83.11,83.45,43024.0,74.5549,75.0124,74.5549,74.8599,43024.0
2016-09-20 10:00:00,83.42,83.61,83.29,83.34,65781.0,74.833,75.0034,74.7164,74.7612,65781.0
2016-09-20 10:10:00,83.31,83.33,82.93,83.01,35904.0,74.7343,74.7523,74.3934,74.4652,35904.0
2016-09-20 10:20:00,83.01,83.08,82.9,83.04,34868.0,74.4652,74.528,74.3665,74.4921,34868.0
2016-09-20 10:30:00,83.0,83.1,82.89,82.91,35144.0,74.4562,74.5459,74.3576,74.3755,35144.0
2016-09-20 10:40:00,82.91,83.07,82.89,83.0,29255.0,74.3755,74.519,74.3576,74.4562,29255.0
2016-09-20 10:50:00,83.0,83.02,82.8,82.91,199976.0,74.4562,74.4742,74.2768,74.3755,199976.0
2016-09-20 11:00:00,82.86,83.08,82.86,83.0,75350.0,74.3306,74.528,74.3306,74.4562,75350.0
2016-09-20 11:10:00,83.01,83.05,82.97,82.99,30355.0,74.4652,74.5011,74.4293,74.4473,30355.0
2016-09-20 11:20:00,82.98,83.05,82.89,82.9,55947.0,74.4383,74.5011,74.3576,74.3665,55947.0
2016-09-20 11:30:00,82.89,82.99,82.85,82.88,21004.0,74.3576,74.4473,74.3217,74.3486,21004.0
2016-09-20 11:40:00,82.88,82.98,82.8,82.96,44238.0,74.3486,74.4383,74.2768,74.4204,44238.0
2016-09-20 11:50:00,82.95,83.06,82.76,82.76,43024.0,74.4114,74.5101,74.2409,74.2409,43024.0
2016-09-20 12:00:00,82.77,82.77,82.6,82.65,33166.0,74.2499,74.2499,74.0974,74.1423,33166.0
2016-09-20 12:10:00,82.65,82.7,82.49,82.5,28974.0,74.1423,74.1871,73.9987,74.0077,28974.0
2016-09-20 12:20:00,82.5,82.76,82.48,82.71,27332.0,74.0077,74.2409,73.9898,74.1961,27332.0
2016-09-20 12:30:00,82.72,82.74,82.5,82.68,18327.0,74.2051,74.223,74.0077,74.1692,18327.0
2016-09-20 12:40:00,82.7,82.7,82.48,82.48,35302.0,74.1871,74.1871,73.9898,73.9898,35302.0
2016-09-20 12:50:00,82.49,82.58,82.48,82.51,36111.0,73.9987,74.0795,73.9898,74.0167,36111.0
2016-09-20 13:00:00,82.51,82.62,82.48,82.6,30372.0,74.0167,74.1154,73.9898,74.0974,30372.0
2016-09-20 13:10:00,82.61,82.7,82.58,82.65,22646.0,74.1064,74.1871,74.0795,74.1423,22646.0
2016-09-20 13:20:00,82.66,82.75,82.6,82.7,21103.0,74.1512,74.232,74.0974,74.1871,21103.0
2016-09-20 13:30:00,82.71,82.76,82.6,82.76,28537.0,74.1961,74.2409,74.0974,74.2409,28537.0
2016-09-20 13:40:00,82.77,82.83,82.73,82.8,27027.0,74.2499,74.3037,74.214,74.2768,27027.0
2016-09-20 13:50:00,82.81,82.86,82.72,82.72,90087.0,74.2858,74.3306,74.2051,74.2051,90087.0
2016-09-20 14:00:00,82.73,82.78,82.69,82.73,26819.0,74.214,74.2589,74.1781,74.214,26819.0
2016-09-20 14:10:00,82.74,82.78,82.68,82.76,13039.0,74.223,74.2589,74.1692,74.2409,13039.0
2016-09-20 14:20:00,82.75,82.76,82.64,82.7,13061.0,74.232,74.2409,74.1333,74.1871,13061.0
2016-09-20 14:30:00,82.67,82.75,82.62,82.75,18733.0,74.1602,74.232,74.1154,74.232,18733.0
2016-09-20 14:40:00,82.74,82.75,82.64,82.74,15577.0,74.223,74.232,74.1333,74.223,15577.0
2016-09-20 14:50:00,82.73,82.87,82.65,82.84,39323.0,74.214,74.3396,74.1423,74.3127,39323.0
2016-09-20 15:00:00,82.85,82.94,82.81,82.91,50988.0,74.3217,74.4024,74.2858,74.3755,50988.0
2016-09-20 15:10:00,82.88,83.02,82.88,83.0,61944.0,74.3486,74.4742,74.3486,74.4562,61944.0
2016-09-20 15:20:00,82.99,83.03,82.91,82.97,35950.0,74.4473,74.4831,74.3755,74.4293,35950.0
2016-09-20 15:30:00,82.97,83.01,82.85,82.85,102734.0,74.4293,74.4652,74.3217,74.3217,102734.0
2016-09-20 15:40:00,82.85,82.86,82.73,82.82,76545.0,74.3217,74.3306,74.214,74.2948,76545.0
2016-09-20 15:50:00,82.83,82.92,82.77,82.79,251928.0,74.3037,74.3845,74.2499,74.2679,251928.0
2016-09-21 09:30:00,83.17,83.67,83.17,83.56,83230.0,74.6087,75.0573,74.6087,74.9586,83230.0
2016-09-21 09:40:00,83.51,83.57,83.25,83.26,25609.0,74.9137,74.9676,74.6805,74.6895,25609.0
2016-09-21 09:50:00,83.26,83.42,83.25,83.38,41583.0,74.6895,74.833,74.6805,74.7971,41583.0
2016-09-21 10:00:00,83.39,83.46,83.25,83.3,66530.0,74.8061,74.8689,74.6805,74.7254,66530.0
2016-09-21 10:10:00,83.3,83.42,83.25,83.32,69634.0,74.7254,74.833,74.6805,74.7433,69634.0
2016-09-21 10:20:00,83.29,83.39,83.16,83.2,37372.0,74.7164,74.8061,74.5998,74.6356,37372.0
2016-09-21 10:30:00,83.21,83.32,83.19,83.25,15075.0,74.6446,74.7433,74.6267,74.6805,15075.0
2016-09-21 10:40:00,83.2,83.39,83.19,83.24,23299.0,74.6356,74.8061,74.6267,74.6715,23299.0
2016-09-21 10:50:00,83.22,83.29,83.16,83.17,26987.0,74.6536,74.7164,74.5998,74.6087,26987.0
2016-09-21 11:00:00,83.15,83.23,83.04,83.08,58079.0,74.5908,74.6626,74.4921,74.528,58079.0
2016-09-21 11:10:00,83.11,83.18,83.04,83.16,23235.0,74.5549,74.6177,74.4921,74.5998,23235.0
2016-09-21 11:20:00,83.16,83.28,83.12,83.27,15933.0,74.5998,74.7074,74.5639,74.6984,15933.0
2016-09-21 11:30:00,83.25,83.29,82.98,83.09,52136.0,74.6805,74.7164,74.4383,74.537,52136.0
2016-09-21 11:40:00,83.11,83.13,82.92,83.04,16543.0,74.5549,74.5729,74.3845,74.4921,16543.0
2016-09-21 11:50:00,83.04,83.11,82.93,82.98,12930.0,74.4921,74.5549,74.3934,74.4383,12930.0
2016-09-21 12:00:00,82.97,82.98,82.85,82.92,12041.0,74.4293,74.4383,74.3217,74.3845,12041.0
2016-09-21 12:10:00,82.87,82.88,82.64,82.7,31013.0,74.3396,74.3486,74.1333,74.1871,31013.0
2016-09-21 12:20:00,82.71,82.8,82.69,82.79,12849.0,74.1961,74.2768,74.1781,74.2679,12849.0
2016-09-21 12:30:00,82.8,82.93,82.8,82.86,10261.0,74.2768,74.3934,74.2768,74.3306,10261.0
2016-09-21 12:40:00,82.87,82.99,82.87,82.95,6039.0,74.3396,74.4473,74.3396,74.4114,6039.0
2016-09-21 12:50:00,82.94,83.16,82.92,83.13,69433.0,74.4024,74.5998,74.3845,74.5729,69433.0
2016-09-21 13:00:00,83.15,83.22,83.07,83.09,11215.0,74.5908,74.6536,74.519,74.537,11215.0
2016-09-21 13:10:00,83.11,83.12,82.98,83.01,7421.0,74.5549,74.5639,74.4383,74.4652,7421.0
2016-09-21 13:20:00,83.01,83.09,82.95,83.08,12933.0,74.4652,74.537,74.4114,74.528,12933.0
2016-09-21 13:30:00,83.03,83.09,82.95,82.97,8955.0,74.4831,74.537,74.4114,74.4293,8955.0
2016-09-21 13:40:00,82.91,83.04,82.87,82.98,10426.0,74.3755,74.4921,74.3396,74.4383,10426.0
2016-09-21 13:50:00,82.98,83.05,82.91,82.95,15285.0,74.4383,74.5011,74.3755,74.4114,15285.0
2016-09-21 14:00:00,82.92,83.27,82.8,83.17,33408.0,74.3845,74.6984,74.2768,74.6087,33408.0
2016-09-21 14:10:00,83.09,83.39,83.08,83.23,30218.0,74.537,74.8061,74.528,74.6626,30218.0
2016-09-21 14:20:00,83.14,83.21,82.92,82.95,18603.0,74.5818,74.6446,74.3845,74.4114,18603.0
2016-09-21 14:30:00,82.93,83.23,82.89,83.13,22873.0,74.3934,74.6626,74.3576,74.5729,22873.0
2016-09-21 14:40:00,83.14,83.3,83.02,83.11,26354.0,74.5818,74.7254,74.4742,74.5549,26354.0
2016-09-21 14:50:00,83.12,83.31,83.01,83.28,26149.0,74.5639,74.7343,74.4652,74.7074,26149.0
2016-09-21 15:00:00,83.26,83.36,83.12,83.36,28993.0,74.6895,74.7792,74.5639,74.7792,28993.0
2016-09-21 15:10:00,83.35,83.51,83.33,83.36,63511.0,74.7702,74.9137,74.7523,74.7792,63511.0
2016-09-21 15:20:00,83.36,83.44,83.29,83.31,64544.0,74.7792,74.8509,74.7164,74.7343,64544.0
2016-09-21 15:30:00,83.31,83.55,83.31,83.45,74677.0,74.7343,74.9496,74.7343,74.8599,74677.0
2016-09-21 15:40:00,83.47,83.5,83.4,83.44,98045.0,74.8779,74.9048,74.8151,74.8509,98045.0
2016-09-21 15:50:00,83.45,83.48,83.36,83.38,177377.0,74.8599,74.8868,74.7792,74.7971,177377.0
2016-09-22 09:30:00,84.3,84.5,84.15,84.27,92918.0,75.6224,75.8018,75.4879,75.5955,92918.0
2016-09-22 09:40:00,84.33,84.48,84.24,84.35,61342.0,75.6493,75.7839,75.5686,75.6673,61342.0
2016-09-22 09:50:00,84.33,84.39,84.0,84.13,97867.0,75.6493,75.7032,75.3533,75.4699,97867.0
2016-09-22 10:00:00,84.19,84.32,83.9,83.9,41920.0,75.5237,75.6404,75.2636,75.2636,41920.0
2016-09-22 10:10:00,83.9,83.93,83.81,83.88,51445.0,75.2636,75.2905,75.1829,75.2457,51445.0
2016-09-22 10:20:00,83.88,83.9,83.73,83.89,32928.0,75.2457,75.2636,75.1111,75.2546,32928.0
2016-09-22 10:30:00,83.9,84.07,83.87,84.0,66011.0,75.2636,75.4161,75.2367,75.3533,66011.0
2016-09-22 10:40:00,84.02,84.07,83.9,83.97,32490.0,75.3712,75.4161,75.2636,75.3264,32490.0
2016-09-22 10:50:00,83.95,83.97,83.81,83.88,41352.0,75.3084,75.3264,75.1829,75.2457,41352.0
2016-09-22 11:00:00,83.89,83.97,83.84,83.87,21106.0,75.2546,75.3264,75.2098,75.2367,21106.0
2016-09-22 11:10:00,83.89,83.89,83.76,83.81,28254.0,75.2546,75.2546,75.138,75.1829,28254.0
2016-09-22 11:20:00,83.82,83.86,83.71,83.73,12901.0,75.1918,75.2277,75.0932,75.1111,12901.0
2016-09-22 11:30:00,83.72,83.88,83.72,83.84,11187.0,75.1021,75.2457,75.1021,75.2098,11187.0
2016-09-22 11:40:00,83.85,83.89,83.82,83.88,8540.0,75.2187,75.2546,75.1918,75.2457,8540.0
2016-09-22 11:50:00,83.84,83.85,83.74,83.81,12853.0,75.2098,75.2187,75.1201,75.1829,12853.0
2016-09-22 12:00:00,83.83,83.9,83.78,83.78,13955.0,75.2008,75.2636,75.1559,75.1559,13955.0
2016-09-22 12:10:00,83.79,83.84,83.77,83.81,6425.0,75.1649,75.2098,75.147,75.1829,6425.0
2016-09-22 12:20:00,83.82,83.98,83.76,83.98,178599.0,75.1918,75.3354,75.138,75.3354,178599.0
2016-09-22 12:30:00,83.96,84.02,83.9,83.93,12083.0,75.3174,75.3712,75.2636,75.2905,12083.0
2016-09-22 12:40:00,83.92,84.01,83.92,83.97,12436.0,75.2815,75.3623,75.2815,75.3264,12436.0
2016-09-22 12:50:00,84.01,84.08,83.94,84.06,25840.0,75.3623,75.4251,75.2995,75.4071,25840.0
2016-09-22 13:00:00,84.02,84.16,84.0,84.14,21138.0,75.3712,75.4968,75.3533,75.4789,21138.0
2016-09-22 13:10:00,84.14,84.28,84.14,84.2,32725.0,75.4789,75.6045,75.4789,75.5327,32725.0
2016-09-22 13:20:00,84.21,84.27,84.19,84.2,19292.0,75.5417,75.5955,75.5237,75.5327,19292.0
2016-09-22 13:30:00,84.2,84.3,84.19,84.29,25842.0,75.5327,75.6224,75.5237,75.6134,25842.0
2016-09-22 13:40:00,84.28,84.29,84.21,84.28,19990.0,75.6045,75.6134,75.5417,75.6045,19990.0
2016-09-22 13:50:00,84.27,84.29,84.23,84.29,15499.0,75.5955,75.6134,75.5596,75.6134,15499.0
2016-09-22 14:00:00,84.29,84.43,84.29,84.43,17684.0,75.6134,75.739,75.6134,75.739,17684.0
2016-09-22 14:10:00,84.41,84.41,84.17,84.23,33270.0,75.7211,75.7211,75.5058,75.5596,33270.0
2016-09-22 14:20:00,84.24,84.34,84.2,84.3,15153.0,75.5686,75.6583,75.5327,75.6224,15153.0
2016-09-22 14:30:00,84.29,84.35,84.2,84.33,16911.0,75.6134,75.6673,75.5327,75.6493,16911.0
2016-09-22 14:40:00,84.32,84.4,84.32,84.4,19415.0,75.6404,75.7121,75.6404,75.7121,19415.0
2016-09-22 14:50:00,84.38,84.53,84.37,84.51,41615.0,75.6942,75.8287,75.6852,75.8108,41615.0
2016-09-22 15:00:00,84.51,84.52,84.42,84.43,26249.0,75.8108,75.8198,75.7301,75.739,26249.0
2016-09-22 15:10:00,84.44,84.49,84.32,84.34,17607.0,75.748,75.7929,75.6404,75.6583,17607.0
2016-09-22 15:20:00,84.34,84.41,84.31,84.39,25708.0,75.6583,75.7211,75.6314,75.7032,25708.0
2016-09-22 15:30:00,84.39,84.46,84.37,84.45,38340.0,75.7032,75.7659,75.6852,75.757,38340.0
2016-09-22 15:40:00,84.45,84.46,84.4,84.42,52432.0,75.757,75.7659,75.7121,75.7301,52432.0
2016-09-22 15:50:00,84.42,84.44,84.32,84.4,196160.0,75.7301,75.748,75.6404,75.7121,196160.0
2016-09-23 09:30:00,84.03,84.32,83.53,84.24,140524.0,75.3802,75.6404,74.9317,75.5686,140524.0
2016-09-23 09:40:00,84.23,84.34,84.13,84.25,32174.0,75.5596,75.6583,75.4699,75.5776,32174.0
2016-09-23 09:50:00,84.22,84.4,84.11,84.3,48611.0,75.5507,75.7121,75.452,75.6224,48611.0
2016-09-23 10:00:00,84.26,84.38,84.18,84.33,17771.0,75.5865,75.6942,75.5148,75.6493,17771.0
2016-09-23 10:10:00,84.31,84.4,84.19,84.3,24411.0,75.6314,75.7121,75.5237,75.6224,24411.0
2016-09-23 10:20:00,84.32,84.4,84.24,84.33,18775.0,75.6404,75.7121,75.5686,75.6493,18775.0
2016-09-23 10:30:00,84.36,84.41,84.24,84.33,38035.0,75.6762,75.7211,75.5686,75.6493,38035.0
2016-09-23 10:40:00,84.31,84.43,84.3,84.42,15410.0,75.6314,75.739,75.6224,75.7301,15410.0
2016-09-23 10:50:00,84.4,84.53,84.27,84.44,41977.0,75.7121,75.8287,75.5955,75.748,41977.0
2016-09-23 11:00:00,84.42,84.64,84.42,84.52,31084.0,75.7301,75.9274,75.7301,75.8198,31084.0
2016-09-23 11:10:00,84.52,84.6,84.49,84.56,17342.0,75.8198,75.8915,75.7929,75.8557,17342.0
2016-09-23 11:20:00,84.55,84.57,84.38,84.52,32344.0,75.8467,75.8646,75.6942,75.8198,32344.0
2016-09-23 11:30:00,84.53,84.85,84.53,84.83,56614.0,75.8287,76.1158,75.8287,76.0979,56614.0
2016-09-23 11:40:00,84.83,85.0,84.82,84.92,59139.0,76.0979,76.2504,76.0889,76.1786,59139.0
2016-09-23 11:50:00,84.92,84.98,84.9,84.9,86218.0,76.1786,76.2324,76.1607,76.1607,86218.0
2016-09-23 12:00:00,84.89,84.89,84.74,84.8,75405.0,76.1517,76.1517,76.0171,76.0709,75405.0
2016-09-23 12:10:00,84.83,84.92,84.83,84.9,26491.0,76.0979,76.1786,76.0979,76.1607,26491.0
2016-09-23 12:20:00,84.89,84.91,84.76,84.78,23473.0,76.1517,76.1696,76.0351,76.053,23473.0
2016-09-23 12:30:00,84.79,84.82,84.58,84.69,23253.0,76.062,76.0889,75.8736,75.9723,23253.0
2016-09-23 12:40:00,84.69,84.71,84.65,84.67,25747.0,75.9723,75.9902,75.9364,75.9543,25747.0
2016-09-23 12:50:00,84.66,84.74,84.65,84.72,15940.0,75.9454,76.0171,75.9364,75.9992,15940.0
2016-09-23 13:00:00,84.73,84.74,84.64,84.67,26090.0,76.0082,76.0171,75.9274,75.9543,26090.0
2016-09-23 13:10:00,84.67,84.67,84.54,84.56,35422.0,75.9543,75.9543,75.8377,75.8557,35422.0
2016-09-23 13:20:00,84.56,84.69,84.55,84.64,30891.0,75.8557,75.9723,75.8467,75.9274,30891.0
2016-09-23 13:30:00,84.63,84.78,84.6,84.75,72572.0,75.9184,76.053,75.8915,76.0261,72572.0
2016-09-23 13:40:00,84.76,84.78,84.53,84.57,33885.0,76.0351,76.053,75.8287,75.8646,33885.0
2016-09-23 13:50:00,84.56,84.57,84.05,84.07,149098.0,75.8557,75.8646,75.3982,75.4161,149098.0
2016-09-23 14:00:00,84.07,84.22,83.94,83.95,115218.0,75.4161,75.5507,75.2995,75.3084,115218.0
2016-09-23 14:10:00,83.95,83.98,83.65,83.76,159696.0,75.3084,75.3354,75.0393,75.138,159696.0
2016-09-23 14:20:00,83.78,83.87,83.57,83.84,164148.0,75.1559,75.2367,74.9676,75.2098,164148.0
2016-09-23 14:30:00,83.82,83.94,83.74,83.84,85882.0,75.1918,75.2995,75.1201,75.2098,85882.0
2016-09-23 14:40:00,83.82,83.97,83.77,83.92,98292.0,75.1918,75.3264,75.147,75.2815,98292.0
2016-09-23 14:50:00,83.91,84.04,83.89,83.94,47204.0,75.2726,75.3892,75.2546,75.2995,47204.0
2016-09-23 15:00:00,83.95,84.13,83.9,84.06,28317.0,75.3084,75.4699,75.2636,75.4071,28317.0
2016-09-23 15:10:00,84.06,84.12,83.98,84.01,14526.0,75.4071,75.4609,75.3354,75.3623,14526.0
2016-09-23 15:20:00,84.01,84.07,83.95,84.07,87525.0,75.3623,75.4161,75.3084,75.4161,87525.0
2016-09-23 15:30:00,84.06,84.12,83.89,83.97,43906.0,75.4071,75.4609,75.2546,75.3264,43906.0
2016-09-23 15:40:00,83.95,84.04,83.92,84.0,115368.0,75.3084,75.3892,75.2815,75.3533,115368.0
2016-09-23 15:50:00,84.0,84.09,83.89,83.89,126274.0,75.3533,75.434,75.2546,75.2546,126274.0
2016-09-26 09:30:00,83.05,83.59,82.52,82.61,192964.0,74.5011,74.9855,74.0256,74.1064,192964.0
2016-09-26 09:40:00,82.61,83.26,82.4,83.26,95795.0,74.1064,74.6895,73.918,74.6895,95795.0
2016-09-26 09:50:00,83.23,83.31,83.02,83.04,54471.0,74.6626,74.7343,74.4742,74.4921,54471.0
2016-09-26 10:00:00,83.08,83.49,82.97,83.39,33407.0,74.528,74.8958,74.4293,74.8061,33407.0
2016-09-26 10:10:00,83.42,83.74,83.38,83.43,34409.0,74.833,75.1201,74.7971,74.842,34409.0
2016-09-26 10:20:00,83.43,83.48,83.3,83.39,20716.0,74.842,74.8868,74.7254,74.8061,20716.0
2016-09-26 10:30:00,83.39,83.73,83.35,83.61,45253.0,74.8061,75.1111,74.7702,75.0034,45253.0
2016-09-26 10:40:00,83.61,83.65,83.52,83.65,17685.0,75.0034,75.0393,74.9227,75.0393,17685.0
2016-09-26 10:50:00,83.65,83.68,83.43,83.62,30342.0,75.0393,75.0662,74.842,75.0124,30342.0
2016-09-26 11:00:00,83.62,83.65,83.33,83.46,41598.0,75.0124,75.0393,74.7523,74.8689,41598.0
2016-09-26 11:10:00,83.5,83.5,83.3,83.4,27049.0,74.9048,74.9048,74.7254,74.8151,27049.0
2016-09-26 11:20:00,83.38,83.45,83.27,83.35,34998.0,74.7971,74.8599,74.6984,74.7702,34998.0
2016-09-26 11:30:00,83.38,83.38,83.15,83.3,31205.0,74.7971,74.7971,74.5908,74.7254,31205.0
2016-09-26 11:40:00,83.32,83.5,83.31,83.35,87194.0,74.7433,74.9048,74.7343,74.7702,87194.0
2016-09-26 11:50:00,83.34,83.44,83.3,83.4,34235.0,74.7612,74.8509,74.7254,74.8151,34235.0
2016-09-26 12:00:00,83.42,83.48,83.24,83.27,58334.0,74.833,74.8868,74.6715,74.6984,58334.0
2016-09-26 12:10:00,83.26,83.26,83.07,83.07,26393.0,74.6895,74.6895,74.519,74.519,26393.0
2016-09-26 12:20:00,83.07,83.15,82.97,82.99,53429.0,74.519,74.5908,74.4293,74.4473,53429.0
2016-09-26 12:30:00,82.98,83.0,82.89,82.93,31365.0,74.4383,74.4562,74.3576,74.3934,31365.0
2016-09-26 12:40:00,82.93,83.0,82.82,82.91,29227.0,74.3934,74.4562,74.2948,74.3755,29227.0
2016-09-26 12:50:00,82.92,83.01,82.89,82.97,45701.0,74.3845,74.4652,74.3576,74.4293,45701.0
2016-09-26 13:00:00,82.97,82.98,82.65,82.66,50878.0,74.4293,74.4383,74.1423,74.1512,50878.0
2016-09-26 13:10:00,82.65,82.73,82.63,82.69,32687.0,74.1423,74.214,74.1243,74.1781,32687.0
2016-09-26 13:20:00,82.7,82.78,82.6,82.61,53338.0,74.1871,74.2589,74.0974,74.1064,53338.0
2016-09-26 13:30:00,82.62,82.69,82.53,82.57,58125.0,74.1154,74.1781,74.0346,74.0705,58125.0
2016-09-26 13:40:00,82.58,82.67,82.5,82.65,29698.0,74.0795,74.1602,74.0077,74.1423,29698.0
2016-09-26 13:50:00,82.66,82.73,82.58,82.61,53536.0,74.1512,74.214,74.0795,74.1064,53536.0
2016-09-26 14:00:00,82.61,82.66,82.57,82.58,50746.0,74.1064,74.1512,74.0705,74.0795,50746.0
2016-09-26 14:10:00,82.59,82.73,82.55,82.72,34488.0,74.0884,74.214,74.0526,74.2051,34488.0
2016-09-26 14:20:00,82.71,82.74,82.65,82.71,33603.0,74.1961,74.223,74.1423,74.1961,33603.0
2016-09-26 14:30:00,82.7,82.73,82.56,82.6,44602.0,74.1871,74.214,74.0615,74.0974,44602.0
2016-09-26 14:40:00,82.6,82.62,82.51,82.55,48615.0,74.0974,74.1154,74.0167,74.0526,48615.0
2016-09-26 14:50:00,82.52,82.69,82.52,82.64,52073.0,74.0256,74.1781,74.0256,74.1333,52073.0
2016-09-26 15:00:00,82.64,82.66,82.55,82.62,70809.0,74.1333,74.1512,74.0526,74.1154,70809.0
2016-09-26 15:10:00,82.62,82.65,82.54,82.54,81430.0,74.1154,74.1423,74.0436,74.0436,81430.0
2016-09-26 15:20:00,82.54,82.61,82.5,82.55,47227.0,74.0436,74.1064,74.0077,74.0526,47227.0
2016-09-26 15:30:00,82.56,82.63,82.51,82.56,101594.0,74.0615,74.1243,74.0167,74.0615,101594.0
2016-09-26 15:40:00,82.57,82.6,82.46,82.55,104839.0,74.0705,74.0974,73.9718,74.0526,104839.0
2016-09-26 15:50:00,82.54,82.61,82.43,82.53,319636.0,74.0436,74.1064,73.9449,74.0346,319636.0
2016-09-27 09:30:00,82.23,82.88,81.74,82.39,143589.0,73.7655,74.3486,73.3259,73.909,143589.0
2016-09-27 09:40:00,82.46,82.72,82.34,82.62,78556.0,73.9718,74.2051,73.8642,74.1154,78556.0
2016-09-27 09:50:00,82.61,82.97,82.45,82.97,53771.0,74.1064,74.4293,73.9629,74.4293,53771.0
2016-09-27 10:00:00,82.98,83.2,82.9,83.11,101201.0,74.4383,74.6356,74.3665,74.5549,101201.0
2016-09-27 10:10:00,83.11,83.17,83.02,83.07,27203.0,74.5549,74.6087,74.4742,74.519,27203.0
2016-09-27 10:20:00,83.07,83.07,82.84,82.84,78820.0,74.519,74.519,74.3127,74.3127,78820.0
2016-09-27 10:30:00,82.85,82.9,82.64,82.64,70854.0,74.3217,74.3665,74.1333,74.1333,70854.0
2016-09-27 10:40:00,82.63,82.69,82.52,82.68,29767.0,74.1243,74.1781,74.0256,74.1692,29767.0
2016-09-27 10:50:00,82.67,82.69,82.48,82.48,42957.0,74.1602,74.1781,73.9898,73.9898,42957.0
2016-09-27 11:00:00,82.49,82.52,82.36,82.49,61352.0,73.9987,74.0256,73.8821,73.9987,61352.0
2016-09-27 11:10:00,82.47,82.58,82.45,82.51,22832.0,73.9808,74.0795,73.9629,74.0167,22832.0
2016-09-27 11:20:00,82.53,82.61,82.47,82.5,39986.0,74.0346,74.1064,73.9808,74.0077,39986.0
2016-09-27 11:30:00,82.51,82.63,82.47,82.61,49998.0,74.0167,74.1243,73.9808,74.1064,49998.0
2016-09-27 11:40:00,82.61,82.61,82.46,82.49,27747.0,74.1064,74.1064,73.9718,73.9987,27747.0
2016-09-27 11:50:00,82.49,82.6,82.47,82.57,34810.0,73.9987,74.0974,73.9808,74.0705,34810.0
2016-09-27 12:00:00,82.56,82.61,82.52,82.54,44672.0,74.0615,74.1064,74.0256,74.0436,44672.0
2016-09-27 12:10:00,82.52,82.53,82.42,82.46,26703.0,74.0256,74.0346,73.9359,73.9718,26703.0
2016-09-27 12:20:00,82.46,82.67,82.38,82.6,67202.0,73.9718,74.1602,73.9001,74.0974,67202.0
2016-09-27 12:30:00,82.62,82.65,82.47,82.51,86351.0,74.1154,74.1423,73.9808,74.0167,86351.0
2016-09-27 12:40:00,82.5,82.55,82.39,82.4,44259.0,74.0077,74.0526,73.909,73.918,44259.0
2016-09-27 12:50:00,82.39,82.42,82.37,82.41,59124.0,73.909,73.9359,73.8911,73.927,59124.0
2016-09-27 13:00:00,82.41,82.41,82.21,82.26,72926.0,73.927,73.927,73.7476,73.7924,72926.0
2016-09-27 13:10:00,82.28,82.28,82.13,82.16,72733.0,73.8104,73.8104,73.6758,73.7027,72733.0
2016-09-27 13:20:00,82.16,82.16,82.09,82.13,91264.0,73.7027,73.7027,73.6399,73.6758,91264.0
2016-09-27 13:30:00,82.13,82.21,82.09,82.21,78786.0,73.6758,73.7476,73.6399,73.7476,78786.0
2016-09-27 13:40:00,82.22,82.35,82.22,82.23,30047.0,73.7565,73.8731,73.7565,73.7655,30047.0
2016-09-27 13:50:00,82.23,82.38,82.21,82.33,90158.0,73.7655,73.9001,73.7476,73.8552,90158.0
2016-09-27 14:00:00,82.33,82.39,82.26,82.28,67469.0,73.8552,73.909,73.7924,73.8104,67469.0
2016-09-27 14:10:00,82.28,82.33,82.23,82.33,55847.0,73.8104,73.8552,73.7655,73.8552,55847.0
2016-09-27 14:20:00,82.33,82.33,82.28,82.29,49484.0,73.8552,73.8552,73.8104,73.8193,49484.0
2016-09-27 14:30:00,82.28,82.36,82.07,82.35,103289.0,73.8104,73.8821,73.622,73.8731,103289.0
2016-09-27 14:40:00,82.34,82.36,82.07,82.17,207579.0,73.8642,73.8821,73.622,73.7117,207579.0
2016-09-27 14:50:00,82.17,82.3,82.13,82.26,76979.0,73.7117,73.8283,73.6758,73.7924,76979.0
2016-09-27 15:00:00,82.28,82.41,82.27,82.27,32256.0,73.8104,73.927,73.8014,73.8014,32256.0
2016-09-27 15:10:00,82.29,82.32,82.21,82.24,138235.0,73.8193,73.8462,73.7476,73.7745,138235.0
2016-09-27 15:20:00,82.26,82.47,82.2,82.46,103762.0,73.7924,73.9808,73.7386,73.9718,103762.0
2016-09-27 15:30:00,82.45,82.46,82.32,82.41,161696.0,73.9629,73.9718,73.8462,73.927,161696.0
2016-09-27 15:40:00,82.39,82.43,82.32,82.35,152993.0,73.909,73.9449,73.8462,73.8731,152993.0
2016-09-27 15:50:00,82.34,82.49,82.3,82.43,194992.0,73.8642,73.9987,73.8283,73.9449,194992.0
2016-09-28 09:30:00,82.54,83.15,82.43,82.66,124508.0,74.0436,74.5908,73.9449,74.1512,124508.0
2016-09-28 09:40:00,82.69,83.13,82.67,83.1,185628.0,74.1781,74.5729,74.1602,74.5459,185628.0
2016-09-28 09:50:00,83.12,83.18,83.0,83.16,105235.0,74.5639,74.6177,74.4562,74.5998,105235.0
2016-09-28 10:00:00,83.16,83.4,82.97,83.0,75064.0,74.5998,74.8151,74.4293,74.4562,75064.0
2016-09-28 10:10:00,83.0,83.02,82.75,82.96,64171.0,74.4562,74.4742,74.232,74.4204,64171.0
2016-09-28 10:20:00,82.95,82.98,82.82,82.95,40809.0,74.4114,74.4383,74.2948,74.4114,40809.0
2016-09-28 10:30:00,82.95,82.96,82.55,82.67,71662.0,74.4114,74.4204,74.0526,74.1602,71662.0
2016-09-28 10:40:00,82.67,82.74,82.47,82.54,52555.0,74.1602,74.223,73.9808,74.0436,52555.0
2016-09-28 10:50:00,82.54,82.57,82.37,82.42,80954.0,74.0436,74.0705,73.8911,73.9359,80954.0
2016-09-28 11:00:00,82.39,82.48,82.08,82.08,90256.0,73.909,73.9898,73.6309,73.6309,90256.0
2016-09-28 11:10:00,82.08,82.31,82.08,82.12,41720.0,73.6309,73.8373,73.6309,73.6668,41720.0
2016-09-28 11:20:00,82.15,82.24,82.03,82.09,69066.0,73.6937,73.7745,73.5861,73.6399,69066.0
2016-09-28 11:30:00,82.09,82.12,81.81,82.02,85013.0,73.6399,73.6668,73.3887,73.5771,85013.0
2016-09-28 11:40:00,82.01,82.24,81.94,82.22,29916.0,73.5681,73.7745,73.5053,73.7565,29916.0
2016-09-28 11:50:00,82.23,82.46,82.18,82.46,51515.0,73.7655,73.9718,73.7206,73.9718,51515.0
2016-09-28 12:00:00,82.45,82.63,82.38,82.42,107669.0,73.9629,74.1243,73.9001,73.9359,107669.0
2016-09-28 12:10:00,82.41,82.53,82.39,82.42,14915.0,73.927,74.0346,73.909,73.9359,14915.0
2016-09-28 12:20:00,82.42,82.42,82.27,82.27,12307.0,73.9359,73.9359,73.8014,73.8014,12307.0
2016-09-28 12:30:00,82.26,82.32,82.14,82.26,11191.0,73.7924,73.8462,73.6848,73.7924,11191.0
2016-09-28 12:40:00,82.23,82.35,82.17,82.28,13784.0,73.7655,73.8731,73.7117,73.8104,13784.0
2016-09-28 12:50:00,82.29,82.38,82.26,82.28,22596.0,73.8193,73.9001,73.7924,73.8104,22596.0
2016-09-28 13:00:00,82.26,82.26,82.01,82.13,59983.0,73.7924,73.7924,73.5681,73.6758,59983.0
2016-09-28 13:10:00,82.11,82.18,82.06,82.15,19986.0,73.6578,73.7206,73.613,73.6937,19986.0
2016-09-28 13:20:00,82.16,82.25,82.09,82.16,13613.0,73.7027,73.7834,73.6399,73.7027,13613.0
2016-09-28 13:30:00,82.19,82.36,82.17,82.26,36320.0,73.7296,73.8821,73.7117,73.7924,36320.0
2016-09-28 13:40:00,82.27,82.28,82.07,82.09,16998.0,73.8014,73.8104,73.622,73.6399,16998.0
2016-09-28 13:50:00,82.12,82.18,82.05,82.08,43779.0,73.6668,73.7206,73.604,73.6309,43779.0
2016-09-28 14:00:00,82.08,82.08,81.96,82.06,30951.0,73.6309,73.6309,73.5233,73.613,30951.0
2016-09-28 14:10:00,82.07,82.27,82.06,82.14,26204.0,73.622,73.8014,73.613,73.6848,26204.0
2016-09-28 14:20:00,82.13,82.19,81.97,82.06,47822.0,73.6758,73.7296,73.5323,73.613,47822.0
2016-09-28 14:30:00,82.06,82.08,81.94,81.99,47579.0,73.613,73.6309,73.5053,73.5502,47579.0
2016-09-28 14:40:00,82.0,82.19,82.0,82.16,20999.0,73.5592,73.7296,73.5592,73.7027,20999.0
2016-09-28 14:50:00,82.17,82.22,82.06,82.15,24107.0,73.7117,73.7565,73.613,73.6937,24107.0
2016-09-28 15:00:00,82.15,82.22,82.07,82.12,32518.0,73.6937,73.7565,73.622,73.6668,32518.0
2016-09-28 15:10:00,82.13,82.2,82.1,82.1,19087.0,73.6758,73.7386,73.6489,73.6489,19087.0
2016-09-28 15:20:00,82.09,82.19,82.08,82.14,42171.0,73.6399,73.7296,73.6309,73.6848,42171.0
2016-09-28 15:30:00,82.16,82.16,82.06,82.09,66183.0,73.7027,73.7027,73.613,73.6399,66183.0
2016-09-28 15:40:00,82.09,82.27,82.07,82.26,62716.0,73.6399,73.8014,73.622,73.7924,62716.0
2016-09-28 15:50:00,82.25,82.34,82.19,82.24,135732.0,73.7834,73.8642,73.7296,73.7745,135732.0
2016-09-29 09:30:00,82.11,82.46,81.8,82.31,98832.0,73.6578,73.9718,73.3798,73.8373,98832.0
2016-09-29 09:40:00,82.32,82.63,82.17,82.53,52744.0,73.8462,74.1243,73.7117,74.0346,52744.0
2016-09-29 09:50:00,82.53,82.82,82.5,82.74,60007.0,74.0346,74.2948,74.0077,74.223,60007.0
2016-09-29 10:00:00,82.72,82.83,82.13,82.13,51928.0,74.2051,74.3037,73.6758,73.6758,51928.0
2016-09-29 10:10:00,82.14,82.37,82.0,82.27,39217.0,73.6848,73.8911,73.5592,73.8014,39217.0
2016-09-29 10:20:00,82.27,82.37,82.2,82.22,21304.0,73.8014,73.8911,73.7386,73.7565,21304.0
2016-09-29 10:30:00,82.23,82.23,82.01,82.05,25048.0,73.7655,73.7655,73.5681,73.604,25048.0
2016-09-29 10:40:00,82.05,82.16,82.0,82.09,44312.0,73.604,73.7027,73.5592,73.6399,44312.0
2016-09-29 10:50:00,82.09,82.13,82.01,82.07,13850.0,73.6399,73.6758,73.5681,73.622,13850.0
2016-09-29 11:00:00,82.04,82.05,81.94,81.99,20909.0,73.5951,73.604,73.5053,73.5502,20909.0
2016-09-29 11:10:00,81.98,82.01,81.88,82.0,33656.0,73.5412,73.5681,73.4515,73.5592,33656.0
2016-09-29 11:20:00,81.99,82.1,81.94,82.05,22653.0,73.5502,73.6489,73.5053,73.604,22653.0
2016-09-29 11:30:00,82.06,82.16,82.0,82.04,13735.0,73.613,73.7027,73.5592,73.5951,13735.0
2016-09-29 11:40:00,82.03,82.14,82.01,82.04,17705.0,73.5861,73.6848,73.5681,73.5951,17705.0
2016-09-29 11:50:00,82.05,82.15,82.04,82.1,9803.0,73.604,73.6937,73.5951,73.6489,9803.0
2016-09-29 12:00:00,82.1,82.24,82.04,82.21,21615.0,73.6489,73.7745,73.5951,73.7476,21615.0
2016-09-29 12:10:00,82.22,82.23,82.14,82.14,17934.0,73.7565,73.7655,73.6848,73.6848,17934.0
2016-09-29 12:20:00,82.14,82.26,82.13,82.19,20366.0,73.6848,73.7924,73.6758,73.7296,20366.0
2016-09-29 12:30:00,82.18,82.2,82.05,82.08,21428.0,73.7206,73.7386,73.604,73.6309,21428.0
2016-09-29 12:40:00,82.03,82.08,81.78,81.78,41193.0,73.5861,73.6309,73.3618,73.3618,41193.0
2016-09-29 12:50:00,81.78,81.83,81.61,81.82,63921.0,73.3618,73.4067,73.2093,73.3977,63921.0
2016-09-29 13:00:00,81.81,81.84,81.5,81.77,58494.0,73.3887,73.4156,73.1106,73.3528,58494.0
2016-09-29 13:10:00,81.75,94.99,81.75,94.99,2546999.0,73.3349,85.212,73.3349,85.212,2546999.0
2016-09-29 13:20:00,94.92,97.25,94.63,96.25,3468568.0,85.1492,87.2394,84.8891,86.3423,3468568.0
2016-09-29 13:30:00,96.24,98.09,96.0,97.0,2146578.0,86.3334,87.9929,86.1181,87.0151,2146578.0
2016-09-29 13:40:00,97.0,97.01,94.2,94.21,2072401.0,87.0151,87.0241,84.5033,84.5123,2072401.0
2016-09-29 13:50:00,94.22,95.04,93.11,93.37,1517437.0,84.5213,85.2569,83.5255,83.7588,1517437.0
2016-09-29 14:00:00,93.32,94.71,93.12,94.53,1242132.0,83.7139,84.9608,83.5345,84.7994,1242132.0
2016-09-29 14:10:00,94.55,95.48,94.45,94.67,1044108.0,84.8173,85.6516,84.7276,84.925,1044108.0
2016-09-29 14:20:00,94.69,95.63,94.45,95.3,893037.0,84.9429,85.7861,84.7276,85.4901,893037.0
2016-09-29 14:30:00,95.34,96.95,95.3,96.55,1217464.0,85.526,86.9703,85.4901,86.6114,1217464.0
2016-09-29 14:40:00,96.5,96.65,95.21,95.34,671088.0,86.5666,86.7011,85.4094,85.526,671088.0
2016-09-29 14:50:00,95.39,96.2,94.66,94.94,580654.0,85.5708,86.2975,84.916,85.1672,580654.0
2016-09-29 15:00:00,94.81,94.98,93.91,94.91,579923.0,85.0506,85.2031,84.2432,85.1403,579923.0
2016-09-29 15:10:00,94.9,95.34,94.71,94.77,611687.0,85.1313,85.526,84.9608,85.0147,611687.0
2016-09-29 15:20:00,94.75,95.35,94.64,95.24,399127.0,84.9967,85.535,84.898,85.4363,399127.0
2016-09-29 15:30:00,95.22,95.72,94.96,95.38,693471.0,85.4183,85.8669,85.1851,85.5619,693471.0
2016-09-29 15:40:00,95.41,96.43,95.11,95.62,868482.0,85.5888,86.5038,85.3197,85.7772,868482.0
2016-09-29 15:50:00,95.6,96.73,95.28,96.18,1350332.0,85.7592,86.7729,85.4722,86.2795,1350332.0
2016-09-30 09:30:00,99.7,103.95,99.7,101.63,3066363.0,89.4372,93.2497,89.4372,91.1685,3066363.0
2016-09-30 09:40:00,101.65,102.65,101.06,102.5,1358966.0,91.1865,92.0835,90.6572,91.949,1358966.0
2016-09-30 09:50:00,102.47,103.24,102.0,102.37,1347516.0,91.9221,92.6128,91.5004,91.8323,1347516.0
2016-09-30 10:00:00,102.36,102.98,102.29,102.78,512939.0,91.8234,92.3796,91.7606,92.2001,512939.0
2016-09-30 10:10:00,102.75,103.71,102.42,102.94,851769.0,92.1732,93.0344,91.8772,92.3437,851769.0
2016-09-30 10:20:00,102.91,103.74,102.71,103.71,487800.0,92.3168,93.0613,92.1373,93.0344,487800.0
2016-09-30 10:30:00,103.74,103.84,102.99,103.37,359195.0,93.0613,93.151,92.3885,92.7294,359195.0
2016-09-30 10:40:00,103.42,104.35,103.24,103.97,640948.0,92.7743,93.6085,92.6128,93.2676,640948.0
2016-09-30 10:50:00,103.96,104.57,103.45,104.03,734959.0,93.2587,93.8059,92.8012,93.3215,734959.0
2016-09-30 11:00:00,104.04,104.64,103.91,104.2,421165.0,93.3304,93.8687,93.2138,93.474,421165.0
2016-09-30 11:10:00,104.22,104.62,104.0,104.06,399363.0,93.4919,93.8507,93.2946,93.3484,399363.0
2016-09-30 11:20:00,104.08,104.2,103.1,103.25,413279.0,93.3663,93.474,92.4872,92.6218,413279.0
2016-09-30 11:30:00,103.26,103.82,102.12,102.5,1237245.0,92.6307,93.1331,91.6081,91.949,1237245.0
2016-09-30 11:40:00,102.52,102.95,102.41,102.54,445692.0,91.9669,92.3526,91.8682,91.9848,445692.0
2016-09-30 11:50:00,102.53,102.76,102.37,102.66,413110.0,91.9759,92.1822,91.8323,92.0925,413110.0
2016-09-30 12:00:00,102.62,103.43,102.45,103.06,294007.0,92.0566,92.7832,91.9041,92.4513,294007.0
2016-09-30 12:10:00,103.08,103.09,102.5,102.55,263389.0,92.4693,92.4782,91.949,91.9938,263389.0
2016-09-30 12:20:00,102.55,102.68,102.4,102.6,232481.0,91.9938,92.1104,91.8593,92.0387,232481.0
2016-09-30 12:30:00,102.61,102.92,102.57,102.79,155783.0,92.0476,92.3257,92.0118,92.2091,155783.0
2016-09-30 12:40:00,102.78,102.86,102.34,102.63,252076.0,92.2001,92.2719,91.8054,92.0656,252076.0
2016-09-30 12:50:00,102.63,102.72,102.48,102.54,182119.0,92.0656,92.1463,91.931,91.9848,182119.0
2016-09-30 13:00:00,102.53,102.82,102.4,102.46,182834.0,91.9759,92.236,91.8593,91.9131,182834.0
2016-09-30 13:10:00,102.49,102.49,100.84,100.86,765256.0,91.94,91.94,90.4598,90.4778,765256.0
2016-09-30 13:20:00,100.84,102.16,100.38,102.12,783825.0,90.4598,91.644,90.0472,91.6081,783825.0
2016-09-30 13:30:00,102.09,102.84,101.7,102.67,358266.0,91.5812,92.254,91.2313,92.1015,358266.0
2016-09-30 13:40:00,102.65,102.79,102.12,102.45,187371.0,92.0835,92.2091,91.6081,91.9041,187371.0
2016-09-30 13:50:00,102.46,102.58,102.09,102.2,220216.0,91.9131,92.0207,91.5812,91.6798,220216.0
2016-09-30 14:00:00,102.19,102.45,102.18,102.25,203881.0,91.6709,91.9041,91.6619,91.7247,203881.0
2016-09-30 14:10:00,102.25,102.35,102.18,102.31,191274.0,91.7247,91.8144,91.6619,91.7785,191274.0
2016-09-30 14:20:00,102.33,102.56,102.31,102.39,292066.0,91.7965,92.0028,91.7785,91.8503,292066.0
2016-09-30 14:30:00,102.4,102.57,102.36,102.52,235528.0,91.8593,92.0118,91.8234,91.9669,235528.0
2016-09-30 14:40:00,102.5,102.68,102.46,102.63,201838.0,91.949,92.1104,91.9131,92.0656,201838.0
2016-09-30 14:50:00,102.66,102.66,101.93,102.0,263657.0,92.0925,92.0925,91.4376,91.5004,263657.0
2016-09-30 15:00:00,102.03,102.18,101.72,101.72,246595.0,91.5273,91.6619,91.2493,91.2493,246595.0
2016-09-30 15:10:00,101.7,102.15,101.42,102.08,227181.0,91.2313,91.635,90.9801,91.5722,227181.0
2016-09-30 15:20:00,102.1,102.1,101.98,102.04,172869.0,91.5901,91.5901,91.4825,91.5363,172869.0
2016-09-30 15:30:00,102.04,102.08,101.84,102.01,381998.0,91.5363,91.5722,91.3569,91.5094,381998.0
2016-09-30 15:40:00,102.0,102.53,101.89,102.52,381995.0,91.5004,91.9759,91.4018,91.9669,381995.0
2016-09-30 15:50:00,102.53,102.54,102.0,102.01,734829.0,91.9759,91.9848,91.5004,91.5094,734829.0
2016-10-03 09:30:00,103.04,105.0,102.92,103.72,1089366.0,92.4334,94.1916,92.3257,93.0434,1089366.0
2016-10-03 09:40:00,103.74,104.16,103.5,103.62,360887.0,93.0613,93.4381,92.846,92.9537,360887.0
2016-10-03 09:50:00,103.61,104.0,103.5,103.67,219780.0,92.9447,93.2946,92.846,92.9985,219780.0
2016-10-03 10:00:00,103.63,103.86,103.5,103.55,189611.0,92.9626,93.169,92.846,92.8909,189611.0
2016-10-03 10:10:00,103.53,103.68,103.0,103.02,263693.0,92.8729,93.0075,92.3975,92.4154,263693.0
2016-10-03 10:20:00,103.02,103.35,102.92,103.04,183796.0,92.4154,92.7115,92.3257,92.4334,183796.0
2016-10-03 10:30:00,103.03,103.21,102.85,102.87,173757.0,92.4244,92.5859,92.2629,92.2809,173757.0
2016-10-03 10:40:00,102.85,103.49,102.73,103.47,186361.0,92.2629,92.8371,92.1553,92.8191,186361.0
2016-10-03 10:50:00,103.47,103.65,103.31,103.5,99529.0,92.8191,92.9806,92.6756,92.846,99529.0
2016-10-03 11:00:00,103.52,103.52,103.17,103.32,79033.0,92.864,92.864,92.55,92.6846,79033.0
2016-10-03 11:10:00,103.32,103.36,103.0,103.12,84975.0,92.6846,92.7204,92.3975,92.5051,84975.0
2016-10-03 11:20:00,103.17,103.38,103.0,103.06,66128.0,92.55,92.7384,92.3975,92.4513,66128.0
2016-10-03 11:30:00,103.07,103.09,102.5,102.62,169020.0,92.4603,92.4782,91.949,92.0566,169020.0
2016-10-03 11:40:00,102.64,102.64,102.29,102.44,103216.0,92.0746,92.0746,91.7606,91.8951,103216.0
2016-10-03 11:50:00,102.44,102.52,102.35,102.44,115430.0,91.8951,91.9669,91.8144,91.8951,115430.0
2016-10-03 12:00:00,102.44,102.51,102.35,102.39,72358.0,91.8951,91.9579,91.8144,91.8503,72358.0
2016-10-03 12:10:00,102.39,102.43,102.27,102.35,84776.0,91.8503,91.8862,91.7426,91.8144,84776.0
2016-10-03 12:20:00,102.33,102.34,102.15,102.2,59713.0,91.7965,91.8054,91.635,91.6798,59713.0
2016-10-03 12:30:00,102.2,102.34,101.98,102.3,144087.0,91.6798,91.8054,91.4825,91.7696,144087.0
2016-10-03 12:40:00,102.35,102.41,102.15,102.22,82935.0,91.8144,91.8682,91.635,91.6978,82935.0
2016-10-03 12:50:00,102.22,102.36,102.2,102.35,90347.0,91.6978,91.8234,91.6798,91.8144,90347.0
2016-10-03 13:00:00,102.35,102.59,102.32,102.44,62353.0,91.8144,92.0297,91.7875,91.8951,62353.0
2016-10-03 13:10:00,102.46,102.75,102.4,102.7,53705.0,91.9131,92.1732,91.8593,92.1284,53705.0
2016-10-03 13:20:00,102.74,102.95,102.73,102.86,53568.0,92.1643,92.3526,92.1553,92.2719,53568.0
2016-10-03 13:30:00,102.84,103.22,102.81,103.2,95236.0,92.254,92.5949,92.2271,92.5769,95236.0
2016-10-03 13:40:00,103.2,103.35,103.18,103.35,84148.0,92.5769,92.7115,92.559,92.7115,84148.0
2016-10-03 13:50:00,103.35,103.42,103.24,103.34,116984.0,92.7115,92.7743,92.6128,92.7025,116984.0
2016-10-03 14:00:00,103.35,103.5,103.33,103.38,114426.0,92.7115,92.846,92.6935,92.7384,114426.0
2016-10-03 14:10:00,103.38,103.39,103.15,103.19,66062.0,92.7384,92.7474,92.5321,92.5679,66062.0
2016-10-03 14:20:00,103.19,103.19,102.92,102.94,55943.0,92.5679,92.5679,92.3257,92.3437,55943.0
2016-10-03 14:30:00,102.94,103.0,102.82,102.85,62428.0,92.3437,92.3975,92.236,92.2629,62428.0
2016-10-03 14:40:00,102.85,102.89,102.45,102.52,87136.0,92.2629,92.2988,91.9041,91.9669,87136.0
2016-10-03 14:50:00,102.52,102.6,102.26,102.33,138456.0,91.9669,92.0387,91.7337,91.7965,138456.0
2016-10-03 15:00:00,102.32,102.56,102.32,102.55,82844.0,91.7875,92.0028,91.7875,91.9938,82844.0
2016-10-03 15:10:00,102.55,102.59,102.39,102.45,63705.0,91.9938,92.0297,91.8503,91.9041,63705.0
2016-10-03 15:20:00,102.45,102.48,102.01,102.05,205420.0,91.9041,91.931,91.5094,91.5453,205420.0
2016-10-03 15:30:00,102.04,102.53,102.03,102.45,125678.0,91.5363,91.9759,91.5273,91.9041,125678.0
2016-10-03 15:40:00,102.46,102.88,102.45,102.78,168087.0,91.9131,92.2898,91.9041,92.2001,168087.0
2016-10-03 15:50:00,102.79,102.97,102.74,102.76,301721.0,92.2091,92.3706,92.1643,92.1822,301721.0
2016-10-04 09:30:00,102.6,103.24,102.5,102.71,446283.0,92.0387,92.6128,91.949,92.1373,446283.0
2016-10-04 09:40:00,102.73,104.0,102.57,103.57,297478.0,92.1553,93.2946,92.0118,92.9088,297478.0
2016-10-04 09:50:00,103.57,103.95,103.37,103.87,102741.0,92.9088,93.2497,92.7294,93.1779,102741.0
2016-10-04 10:00:00,103.86,104.0,103.5,103.77,108504.0,93.169,93.2946,92.846,93.0882,108504.0
2016-10-04 10:10:00,103.77,103.8,103.46,103.75,83236.0,93.0882,93.1151,92.8101,93.0703,83236.0
2016-10-04 10:20:00,103.77,103.9,103.41,103.77,107976.0,93.0882,93.2049,92.7653,93.0882,107976.0
2016-10-04 10:30:00,103.76,104.17,103.58,104.16,151304.0,93.0793,93.4471,92.9178,93.4381,151304.0
2016-10-04 10:40:00,104.13,104.25,103.89,104.12,94145.0,93.4112,93.5188,93.1959,93.4022,94145.0
2016-10-04 10:50:00,104.18,104.24,103.84,103.86,143639.0,93.456,93.5099,93.151,93.169,143639.0
2016-10-04 11:00:00,103.9,104.03,103.58,103.91,64526.0,93.2049,93.3215,92.9178,93.2138,64526.0
2016-10-04 11:10:00,103.84,104.22,103.7,104.22,108051.0,93.151,93.4919,93.0254,93.4919,108051.0
2016-10-04 11:20:00,104.22,104.87,104.17,104.82,221792.0,93.4919,94.075,93.4471,94.0302,221792.0
2016-10-04 11:30:00,104.82,104.95,104.42,104.42,185519.0,94.0302,94.1468,93.6713,93.6713,185519.0
2016-10-04 11:40:00,104.42,104.67,104.34,104.59,100859.0,93.6713,93.8956,93.5996,93.8238,100859.0
2016-10-04 11:50:00,104.54,104.79,104.32,104.49,119391.0,93.779,94.0032,93.5816,93.7341,119391.0
2016-10-04 12:00:00,104.51,104.75,104.24,104.27,61473.0,93.7521,93.9674,93.5099,93.5368,61473.0
2016-10-04 12:10:00,104.25,104.37,104.02,104.09,154418.0,93.5188,93.6265,93.3125,93.3753,154418.0
2016-10-04 12:20:00,104.16,104.19,103.95,104.08,94211.0,93.4381,93.465,93.2497,93.3663,94211.0
2016-10-04 12:30:00,104.08,104.22,104.0,104.19,77295.0,93.3663,93.4919,93.2946,93.465,77295.0
2016-10-04 12:40:00,104.18,104.28,103.84,103.85,95017.0,93.456,93.5457,93.151,93.16,95017.0
2016-10-04 12:50:00,103.88,104.06,103.66,104.06,102888.0,93.1869,93.3484,92.9896,93.3484,102888.0
2016-10-04 13:00:00,104.06,104.12,103.85,103.85,36291.0,93.3484,93.4022,93.16,93.16,36291.0
2016-10-04 13:10:00,103.85,103.89,103.77,103.8,33182.0,93.16,93.1959,93.0882,93.1151,33182.0
2016-10-04 13:20:00,103.83,103.87,103.5,103.75,43124.0,93.1421,93.1779,92.846,93.0703,43124.0
2016-10-04 13:30:00,103.77,103.89,103.65,103.82,30408.0,93.0882,93.1959,92.9806,93.1331,30408.0
2016-10-04 13:40:00,103.8,103.84,103.74,103.78,28433.0,93.1151,93.151,93.0613,93.0972,28433.0
2016-10-04 13:50:00,103.77,104.0,103.76,103.92,37075.0,93.0882,93.2946,93.0793,93.2228,37075.0
2016-10-04 14:00:00,103.92,104.08,103.72,104.03,70195.0,93.2228,93.3663,93.0434,93.3215,70195.0
2016-10-04 14:10:00,104.05,104.33,104.01,104.1,53872.0,93.3394,93.5906,93.3035,93.3843,53872.0
2016-10-04 14:20:00,104.03,104.15,103.85,103.9,75499.0,93.3215,93.4291,93.16,93.2049,75499.0
2016-10-04 14:30:00,103.9,104.12,103.87,103.92,58439.0,93.2049,93.4022,93.1779,93.2228,58439.0
2016-10-04 14:40:00,103.93,104.04,103.92,103.98,62568.0,93.2318,93.3304,93.2228,93.2766,62568.0
2016-10-04 14:50:00,103.98,104.02,103.77,103.79,65727.0,93.2766,93.3125,93.0882,93.1062,65727.0
2016-10-04 15:00:00,103.78,104.01,103.77,103.88,54795.0,93.0972,93.3035,93.0882,93.1869,54795.0
2016-10-04 15:10:00,103.88,103.92,103.78,103.8,50249.0,93.1869,93.2228,93.0972,93.1151,50249.0
2016-10-04 15:20:00,103.8,103.84,103.77,103.83,157079.0,93.1151,93.151,93.0882,93.1421,157079.0
2016-10-04 15:30:00,103.83,103.84,103.69,103.74,279489.0,93.1421,93.151,93.0165,93.0613,279489.0
2016-10-04 15:40:00,103.75,103.78,103.27,103.36,165916.0,93.0703,93.0972,92.6397,92.7204,165916.0
2016-10-04 15:50:00,103.34,103.36,103.1,103.23,611413.0,92.7025,92.7204,92.4872,92.6038,611413.0
2016-10-05 09:30:00,103.19,103.49,102.36,103.28,246507.0,92.5679,92.8371,91.8234,92.6487,246507.0
2016-10-05 09:40:00,103.3,103.73,103.08,103.56,147351.0,92.6666,93.0524,92.4693,92.8999,147351.0
2016-10-05 09:50:00,103.59,103.98,103.23,103.92,170690.0,92.9268,93.2766,92.6038,93.2228,170690.0
2016-10-05 10:00:00,104.0,104.29,103.85,104.02,153254.0,93.2946,93.5547,93.16,93.3125,153254.0
2016-10-05 10:10:00,104.0,104.18,103.81,103.98,81641.0,93.2946,93.456,93.1241,93.2766,81641.0
2016-10-05 10:20:00,103.98,104.13,103.66,103.87,68866.0,93.2766,93.4112,92.9896,93.1779,68866.0
2016-10-05 10:30:00,103.81,104.2,103.8,104.0,78012.0,93.1241,93.474,93.1151,93.2946,78012.0
2016-10-05 10:40:00,104.03,104.05,103.83,104.01,94645.0,93.3215,93.3394,93.1421,93.3035,94645.0
2016-10-05 10:50:00,104.0,104.04,103.89,103.98,101682.0,93.2946,93.3304,93.1959,93.2766,101682.0
2016-10-05 11:00:00,103.95,104.15,103.94,104.04,116833.0,93.2497,93.4291,93.2407,93.3304,116833.0
2016-10-05 11:10:00,104.05,104.31,104.0,104.13,86069.0,93.3394,93.5726,93.2946,93.4112,86069.0
2016-10-05 11:20:00,104.15,104.27,104.02,104.11,131306.0,93.4291,93.5368,93.3125,93.3932,131306.0
2016-10-05 11:30:00,104.09,104.14,103.95,103.99,81178.0,93.3753,93.4201,93.2497,93.2856,81178.0
2016-10-05 11:40:00,103.99,104.13,103.98,104.03,86137.0,93.2856,93.4112,93.2766,93.3215,86137.0
2016-10-05 11:50:00,104.02,104.12,103.92,103.98,54334.0,93.3125,93.4022,93.2228,93.2766,54334.0
2016-10-05 12:00:00,103.99,104.0,103.95,103.99,23379.0,93.2856,93.2946,93.2497,93.2856,23379.0
2016-10-05 12:10:00,103.96,103.98,103.88,103.9,19019.0,93.2587,93.2766,93.1869,93.2049,19019.0
2016-10-05 12:20:00,103.89,103.89,103.63,103.67,92518.0,93.1959,93.1959,92.9626,92.9985,92518.0
2016-10-05 12:30:00,103.69,104.04,103.69,103.93,69567.0,93.0165,93.3304,93.0165,93.2318,69567.0
2016-10-05 12:40:00,103.94,104.06,103.87,104.05,112270.0,93.2407,93.3484,93.1779,93.3394,112270.0
2016-10-05 12:50:00,104.05,104.16,103.8,103.93,108434.0,93.3394,93.4381,93.1151,93.2318,108434.0
2016-10-05 13:00:00,103.9,103.98,103.81,103.91,46219.0,93.2049,93.2766,93.1241,93.2138,46219.0
2016-10-05 13:10:00,103.91,103.93,103.77,103.77,44890.0,93.2138,93.2318,93.0882,93.0882,44890.0
2016-10-05 13:20:00,103.76,103.77,103.53,103.73,60766.0,93.0793,93.0882,92.8729,93.0524,60766.0
2016-10-05 13:30:00,103.72,103.8,103.66,103.71,56655.0,93.0434,93.1151,92.9896,93.0344,56655.0
2016-10-05 13:40:00,103.72,103.77,103.61,103.7,56107.0,93.0434,93.0882,92.9447,93.0254,56107.0
2016-10-05 13:50:00,103.7,103.82,103.68,103.76,96267.0,93.0254,93.1331,93.0075,93.0793,96267.0
2016-10-05 14:00:00,103.76,103.76,103.67,103.7,35612.0,93.0793,93.0793,92.9985,93.0254,35612.0
2016-10-05 14:10:00,103.7,103.79,103.51,103.58,46567.0,93.0254,93.1062,92.855,92.9178,46567.0
2016-10-05 14:20:00,103.58,103.62,103.45,103.56,59262.0,92.9178,92.9537,92.8012,92.8999,59262.0
2016-10-05 14:30:00,103.54,103.58,103.46,103.54,71430.0,92.8819,92.9178,92.8101,92.8819,71430.0
2016-10-05 14:40:00,103.53,103.55,103.4,103.43,61234.0,92.8729,92.8909,92.7563,92.7832,61234.0
2016-10-05 14:50:00,103.44,103.48,103.35,103.35,69865.0,92.7922,92.8281,92.7115,92.7115,69865.0
2016-10-05 15:00:00,103.36,103.51,103.24,103.51,117700.0,92.7204,92.855,92.6128,92.855,117700.0
2016-10-05 15:10:00,103.48,103.54,103.35,103.37,70811.0,92.8281,92.8819,92.7115,92.7294,70811.0
2016-10-05 15:20:00,103.37,103.37,102.97,102.98,113969.0,92.7294,92.7294,92.3706,92.3796,113969.0
2016-10-05 15:30:00,102.98,103.11,102.89,103.1,193849.0,92.3796,92.4962,92.2988,92.4872,193849.0
2016-10-05 15:40:00,103.09,103.11,102.94,102.94,171814.0,92.4782,92.4962,92.3437,92.3437,171814.0
2016-10-05 15:50:00,102.95,103.0,102.49,102.5,500226.0,92.3526,92.3975,91.94,91.949,500226.0
2016-10-06 09:30:00,102.5,103.65,101.31,102.33,841206.0,91.949,92.9806,90.8815,91.7965,841206.0
2016-10-06 09:40:00,102.38,102.6,101.83,101.99,408690.0,91.8413,92.0387,91.3479,91.4915,408690.0
2016-10-06 09:50:00,102.0,102.05,101.6,101.72,310826.0,91.5004,91.5453,91.1416,91.2493,310826.0
2016-10-06 10:00:00,101.73,102.0,101.53,101.77,209230.0,91.2582,91.5004,91.0788,91.2941,209230.0
2016-10-06 10:10:00,101.77,102.34,101.73,102.31,201295.0,91.2941,91.8054,91.2582,91.7785,201295.0
2016-10-06 10:20:00,102.29,102.45,102.16,102.33,125151.0,91.7606,91.9041,91.644,91.7965,125151.0
2016-10-06 10:30:00,102.31,102.37,102.0,102.04,123565.0,91.7785,91.8323,91.5004,91.5363,123565.0
2016-10-06 10:40:00,102.04,102.08,102.0,102.01,88989.0,91.5363,91.5722,91.5004,91.5094,88989.0
2016-10-06 10:50:00,102.03,102.04,101.66,101.85,92174.0,91.5273,91.5363,91.1954,91.3659,92174.0
2016-10-06 11:00:00,101.86,101.95,101.5,101.54,74807.0,91.3748,91.4556,91.0519,91.0878,74807.0
2016-10-06 11:10:00,101.53,101.57,101.28,101.28,95925.0,91.0788,91.1147,90.8545,90.8545,95925.0
2016-10-06 11:20:00,101.29,101.48,101.19,101.3,98220.0,90.8635,91.034,90.7738,90.8725,98220.0
2016-10-06 11:30:00,101.3,101.59,101.08,101.49,140315.0,90.8725,91.1326,90.6751,91.0429,140315.0
2016-10-06 11:40:00,101.53,101.71,101.47,101.66,143031.0,91.0788,91.2403,91.025,91.1954,143031.0
2016-10-06 11:50:00,101.69,102.52,101.68,102.41,151123.0,91.2223,91.9669,91.2134,91.8682,151123.0
2016-10-06 12:00:00,102.41,102.45,101.99,102.09,102300.0,91.8682,91.9041,91.4915,91.5812,102300.0
2016-10-06 12:10:00,102.08,102.24,101.94,102.12,91149.0,91.5722,91.7157,91.4466,91.6081,91149.0
2016-10-06 12:20:00,102.09,102.1,101.69,101.73,66558.0,91.5812,91.5901,91.2223,91.2582,66558.0
2016-10-06 12:30:00,101.72,101.77,101.6,101.65,48549.0,91.2493,91.2941,91.1416,91.1865,48549.0
2016-10-06 12:40:00,101.66,101.73,101.56,101.63,48425.0,91.1954,91.2582,91.1057,91.1685,48425.0
2016-10-06 12:50:00,101.64,101.74,101.56,101.7,38479.0,91.1775,91.2672,91.1057,91.2313,38479.0
2016-10-06 13:00:00,101.73,101.75,101.57,101.59,110972.0,91.2582,91.2762,91.1147,91.1326,110972.0
2016-10-06 13:10:00,101.57,101.6,101.49,101.5,53723.0,91.1147,91.1416,91.0429,91.0519,53723.0
2016-10-06 13:20:00,101.5,101.59,101.48,101.51,98807.0,91.0519,91.1326,91.034,91.0609,98807.0
2016-10-06 13:30:00,101.51,101.52,101.05,101.05,155576.0,91.0609,91.0698,90.6482,90.6482,155576.0
2016-10-06 13:40:00,101.07,101.36,101.0,101.34,129314.0,90.6662,90.9263,90.6034,90.9084,129314.0
2016-10-06 13:50:00,101.36,101.37,100.82,101.01,173645.0,90.9263,90.9353,90.4419,90.6123,173645.0
2016-10-06 14:00:00,101.02,105.29,101.0,104.46,1729494.0,90.6213,94.4518,90.6034,93.7072,1729494.0
2016-10-06 14:10:00,104.43,104.89,103.5,104.34,1006142.0,93.6803,94.0929,92.846,93.5996,1006142.0
2016-10-06 14:20:00,104.38,104.91,104.26,104.74,362388.0,93.6354,94.1109,93.5278,93.9584,362388.0
2016-10-06 14:30:00,104.76,104.85,103.88,104.13,499626.0,93.9763,94.0571,93.1869,93.4112,499626.0
2016-10-06 14:40:00,104.11,104.41,103.86,103.89,271797.0,93.3932,93.6624,93.169,93.1959,271797.0
2016-10-06 14:50:00,103.9,104.35,103.55,103.78,240632.0,93.2049,93.6085,92.8909,93.0972,240632.0
2016-10-06 15:00:00,103.78,103.98,103.56,103.88,133907.0,93.0972,93.2766,92.8999,93.1869,133907.0
2016-10-06 15:10:00,103.89,104.13,103.75,103.78,157023.0,93.1959,93.4112,93.0703,93.0972,157023.0
2016-10-06 15:20:00,103.8,103.84,103.32,103.38,221911.0,93.1151,93.151,92.6846,92.7384,221911.0
2016-10-06 15:30:00,103.36,103.59,103.33,103.48,226270.0,92.7204,92.9268,92.6935,92.8281,226270.0
2016-10-06 15:40:00,103.48,103.58,103.25,103.27,301277.0,92.8281,92.9178,92.6218,92.6397,301277.0
2016-10-06 15:50:00,103.25,103.59,103.22,103.49,487611.0,92.6218,92.9268,92.5949,92.8371,487611.0
2016-10-07 09:30:00,103.82,103.92,102.54,103.17,628351.0,93.1331,93.2228,91.9848,92.55,628351.0
2016-10-07 09:40:00,103.19,103.43,102.99,103.08,310877.0,92.5679,92.7832,92.3885,92.4693,310877.0
2016-10-07 09:50:00,103.03,103.23,102.66,102.66,138298.0,92.4244,92.6038,92.0925,92.0925,138298.0
2016-10-07 10:00:00,102.7,102.92,102.45,102.64,252594.0,92.1284,92.3257,91.9041,92.0746,252594.0
2016-10-07 10:10:00,102.64,103.12,102.55,103.04,133861.0,92.0746,92.5051,91.9938,92.4334,133861.0
2016-10-07 10:20:00,103.02,103.4,102.96,103.21,68855.0,92.4154,92.7563,92.3616,92.5859,68855.0
2016-10-07 10:30:00,103.22,103.22,102.56,102.83,62843.0,92.5949,92.5949,92.0028,92.245,62843.0
2016-10-07 10:40:00,102.84,102.87,102.5,102.64,85808.0,92.254,92.2809,91.949,92.0746,85808.0
2016-10-07 10:50:00,102.64,102.7,102.5,102.5,151163.0,92.0746,92.1284,91.949,91.949,151163.0
2016-10-07 11:00:00,102.5,102.57,102.45,102.56,112749.0,91.949,92.0118,91.9041,92.0028,112749.0
2016-10-07 11:10:00,102.56,102.77,102.48,102.66,116782.0,92.0028,92.1912,91.931,92.0925,116782.0
2016-10-07 11:20:00,102.64,102.69,102.5,102.51,70627.0,92.0746,92.1194,91.949,91.9579,70627.0
2016-10-07 11:30:00,102.53,102.62,102.45,102.5,91334.0,91.9759,92.0566,91.9041,91.949,91334.0
2016-10-07 11:40:00,102.5,102.52,102.24,102.27,124174.0,91.949,91.9669,91.7157,91.7426,124174.0
2016-10-07 11:50:00,102.28,102.43,102.09,102.41,146833.0,91.7516,91.8862,91.5812,91.8682,146833.0
2016-10-07 12:00:00,102.41,102.97,102.4,102.81,85551.0,91.8682,92.3706,91.8593,92.2271,85551.0
2016-10-07 12:10:00,102.8,102.86,102.59,102.68,42481.0,92.2181,92.2719,92.0297,92.1104,42481.0
2016-10-07 12:20:00,102.67,102.75,102.54,102.63,68905.0,92.1015,92.1732,91.9848,92.0656,68905.0
2016-10-07 12:30:00,102.63,102.69,102.49,102.54,52648.0,92.0656,92.1194,91.94,91.9848,52648.0
2016-10-07 12:40:00,102.56,102.77,102.5,102.65,31684.0,92.0028,92.1912,91.949,92.0835,31684.0
2016-10-07 12:50:00,102.67,102.67,102.5,102.63,26300.0,92.1015,92.1015,91.949,92.0656,26300.0
2016-10-07 13:00:00,102.64,102.74,102.5,102.7,32626.0,92.0746,92.1643,91.949,92.1284,32626.0
2016-10-07 13:10:00,102.69,102.69,102.61,102.62,33323.0,92.1194,92.1194,92.0476,92.0566,33323.0
2016-10-07 13:20:00,102.66,102.79,102.54,102.79,31606.0,92.0925,92.2091,91.9848,92.2091,31606.0
2016-10-07 13:30:00,102.76,102.96,102.69,102.96,50905.0,92.1822,92.3616,92.1194,92.3616,50905.0
2016-10-07 13:40:00,102.97,103.08,102.83,102.95,33425.0,92.3706,92.4693,92.245,92.3526,33425.0
2016-10-07 13:50:00,102.97,103.23,102.88,103.09,99242.0,92.3706,92.6038,92.2898,92.4782,99242.0
2016-10-07 14:00:00,103.14,103.18,102.91,103.02,34243.0,92.5231,92.559,92.3168,92.4154,34243.0
2016-10-07 14:10:00,103.02,103.07,102.87,102.92,65993.0,92.4154,92.4603,92.2809,92.3257,65993.0
2016-10-07 14:20:00,102.91,102.92,102.65,102.66,42196.0,92.3168,92.3257,92.0835,92.0925,42196.0
2016-10-07 14:30:00,102.66,102.83,102.65,102.7,62460.0,92.0925,92.245,92.0835,92.1284,62460.0
2016-10-07 14:40:00,102.73,102.79,102.62,102.65,58776.0,92.1553,92.2091,92.0566,92.0835,58776.0
2016-10-07 14:50:00,102.65,102.66,102.56,102.56,61609.0,92.0835,92.0925,92.0028,92.0028,61609.0
2016-10-07 15:00:00,102.57,102.63,102.5,102.53,47864.0,92.0118,92.0656,91.949,91.9759,47864.0
2016-10-07 15:10:00,102.55,102.56,102.5,102.51,46836.0,91.9938,92.0028,91.949,91.9579,46836.0
2016-10-07 15:20:00,102.52,102.66,102.51,102.66,78406.0,91.9669,92.0925,91.9579,92.0925,78406.0
2016-10-07 15:30:00,102.66,102.73,102.51,102.73,77479.0,92.0925,92.1553,91.9579,92.1553,77479.0
2016-10-07 15:40:00,102.72,102.83,102.7,102.82,138530.0,92.1463,92.245,92.1284,92.236,138530.0
2016-10-07 15:50:00,102.83,103.01,102.81,102.99,357273.0,92.245,92.4065,92.2271,92.3885,357273.0
2016-10-10 09:30:00,102.36,103.71,102.32,103.46,204823.0,91.8234,93.0344,91.7875,92.8101,204823.0
2016-10-10 09:40:00,103.49,103.54,102.92,103.05,127819.0,92.8371,92.8819,92.3257,92.4424,127819.0
2016-10-10 09:50:00,103.08,103.3,102.99,103.01,89212.0,92.4693,92.6666,92.3885,92.4065,89212.0
2016-10-10 10:00:00,103.02,103.09,102.86,102.91,111926.0,92.4154,92.4782,92.2719,92.3168,111926.0
2016-10-10 10:10:00,102.94,103.03,102.78,102.81,65583.0,92.3437,92.4244,92.2001,92.2271,65583.0
2016-10-10 10:20:00,102.84,102.91,102.58,102.59,58247.0,92.254,92.3168,92.0207,92.0297,58247.0
2016-10-10 10:30:00,102.61,102.8,102.55,102.77,31744.0,92.0476,92.2181,91.9938,92.1912,31744.0
2016-10-10 10:40:00,102.75,102.76,102.53,102.53,38523.0,92.1732,92.1822,91.9759,91.9759,38523.0
2016-10-10 10:50:00,102.53,102.58,102.41,102.43,138290.0,91.9759,92.0207,91.8682,91.8862,138290.0
2016-10-10 11:00:00,102.43,102.43,102.16,102.3,66317.0,91.8862,91.8862,91.644,91.7696,66317.0
2016-10-10 11:10:00,102.28,102.55,102.24,102.53,59131.0,91.7516,91.9938,91.7157,91.9759,59131.0
2016-10-10 11:20:00,102.5,102.54,102.21,102.28,65812.0,91.949,91.9848,91.6888,91.7516,65812.0
2016-10-10 11:30:00,102.28,102.4,102.23,102.25,27737.0,91.7516,91.8593,91.7068,91.7247,27737.0
2016-10-10 11:40:00,102.26,102.26,102.05,102.12,55535.0,91.7337,91.7337,91.5453,91.6081,55535.0
2016-10-10 11:50:00,102.1,102.29,102.1,102.14,44554.0,91.5901,91.7606,91.5901,91.626,44554.0
2016-10-10 12:00:00,102.12,102.24,102.05,102.08,42525.0,91.6081,91.7157,91.5453,91.5722,42525.0
2016-10-10 12:10:00,102.05,102.52,102.05,102.52,81608.0,91.5453,91.9669,91.5453,91.9669,81608.0
2016-10-10 12:20:00,102.51,102.51,102.17,102.29,97975.0,91.9579,91.9579,91.6529,91.7606,97975.0
2016-10-10 12:30:00,102.29,102.36,102.19,102.33,50693.0,91.7606,91.8234,91.6709,91.7965,50693.0
2016-10-10 12:40:00,102.33,102.46,102.29,102.42,65214.0,91.7965,91.9131,91.7606,91.8772,65214.0
2016-10-10 12:50:00,102.43,102.45,102.25,102.42,38129.0,91.8862,91.9041,91.7247,91.8772,38129.0
2016-10-10 13:00:00,102.4,102.73,102.28,102.37,124047.0,91.8593,92.1553,91.7516,91.8323,124047.0
2016-10-10 13:10:00,102.4,102.46,102.22,102.26,69230.0,91.8593,91.9131,91.6978,91.7337,69230.0
2016-10-10 13:20:00,102.28,102.37,102.08,102.3,67693.0,91.7516,91.8323,91.5722,91.7696,67693.0
2016-10-10 13:30:00,102.31,102.48,102.29,102.38,21524.0,91.7785,91.931,91.7606,91.8413,21524.0
2016-10-10 13:40:00,102.34,102.34,102.21,102.25,20834.0,91.8054,91.8054,91.6888,91.7247,20834.0
2016-10-10 13:50:00,102.26,102.39,102.22,102.37,69962.0,91.7337,91.8503,91.6978,91.8323,69962.0
2016-10-10 14:00:00,102.36,102.57,102.36,102.57,16271.0,91.8234,92.0118,91.8234,92.0118,16271.0
2016-10-10 14:10:00,102.57,102.64,102.49,102.54,23262.0,92.0118,92.0746,91.94,91.9848,23262.0
2016-10-10 14:20:00,102.51,102.6,102.48,102.58,34778.0,91.9579,92.0387,91.931,92.0207,34778.0
2016-10-10 14:30:00,102.56,102.73,102.5,102.7,50443.0,92.0028,92.1553,91.949,92.1284,50443.0
2016-10-10 14:40:00,102.7,102.76,102.63,102.72,31166.0,92.1284,92.1822,92.0656,92.1463,31166.0
2016-10-10 14:50:00,102.71,102.76,102.57,102.61,38186.0,92.1373,92.1822,92.0118,92.0476,38186.0
2016-10-10 15:00:00,102.59,102.62,102.54,102.57,63257.0,92.0297,92.0566,91.9848,92.0118,63257.0
2016-10-10 15:10:00,102.58,102.66,102.45,102.63,92514.0,92.0207,92.0925,91.9041,92.0656,92514.0
2016-10-10 15:20:00,102.62,102.62,102.5,102.51,28498.0,92.0566,92.0566,91.949,91.9579,28498.0
2016-10-10 15:30:00,102.51,102.92,102.44,102.87,88487.0,91.9579,92.3257,91.8951,92.2809,88487.0
2016-10-10 15:40:00,102.88,102.98,102.87,102.93,105817.0,92.2898,92.3796,92.2809,92.3347,105817.0
2016-10-10 15:50:00,102.92,102.97,102.83,102.84,150675.0,92.3257,92.3706,92.245,92.254,150675.0
2016-10-11 09:30:00,102.77,102.77,101.75,102.16,234352.0,92.1912,92.1912,91.2762,91.644,234352.0
2016-10-11 09:40:00,102.16,102.5,102.06,102.23,179413.0,91.644,91.949,91.5543,91.7068,179413.0
2016-10-11 09:50:00,102.23,102.23,101.82,101.95,173816.0,91.7068,91.7068,91.339,91.4556,173816.0
2016-10-11 10:00:00,101.98,102.13,101.84,101.98,63136.0,91.4825,91.6171,91.3569,91.4825,63136.0
2016-10-11 10:10:00,102.0,102.1,101.63,101.71,135977.0,91.5004,91.5901,91.1685,91.2403,135977.0
2016-10-11 10:20:00,101.69,101.69,101.28,101.35,196161.0,91.2223,91.2223,90.8545,90.9173,196161.0
2016-10-11 10:30:00,101.4,101.7,101.34,101.68,128027.0,90.9622,91.2313,90.9084,91.2134,128027.0
2016-10-11 10:40:00,101.69,101.7,101.35,101.46,84620.0,91.2223,91.2313,90.9173,91.016,84620.0
2016-10-11 10:50:00,101.46,101.46,101.1,101.23,207723.0,91.016,91.016,90.6931,90.8097,207723.0
2016-10-11 11:00:00,101.19,101.45,101.18,101.27,111306.0,90.7738,91.007,90.7648,90.8456,111306.0
2016-10-11 11:10:00,101.27,101.51,101.25,101.42,50006.0,90.8456,91.0609,90.8276,90.9801,50006.0
2016-10-11 11:20:00,101.42,101.42,101.0,101.05,81404.0,90.9801,90.9801,90.6034,90.6482,81404.0
2016-10-11 11:30:00,101.06,101.27,101.0,101.17,91164.0,90.6572,90.8456,90.6034,90.7559,91164.0
2016-10-11 11:40:00,101.17,101.17,101.0,101.04,97091.0,90.7559,90.7559,90.6034,90.6393,97091.0
2016-10-11 11:50:00,101.03,101.14,101.0,101.1,66896.0,90.6303,90.729,90.6034,90.6931,66896.0
2016-10-11 12:00:00,101.13,101.31,101.11,101.23,57236.0,90.72,90.8815,90.702,90.8097,57236.0
2016-10-11 12:10:00,101.26,101.29,101.12,101.25,50834.0,90.8366,90.8635,90.711,90.8276,50834.0
2016-10-11 12:20:00,101.23,101.29,101.06,101.12,43622.0,90.8097,90.8635,90.6572,90.711,43622.0
2016-10-11 12:30:00,101.12,101.19,101.0,101.05,61998.0,90.711,90.7738,90.6034,90.6482,61998.0
2016-10-11 12:40:00,101.05,101.24,101.01,101.05,61938.0,90.6482,90.8187,90.6123,90.6482,61938.0
2016-10-11 12:50:00,101.04,101.07,101.0,101.0,50989.0,90.6393,90.6662,90.6034,90.6034,50989.0
2016-10-11 13:00:00,101.0,101.0,100.71,100.81,116526.0,90.6034,90.6034,90.3432,90.4329,116526.0
2016-10-11 13:10:00,100.82,100.93,100.69,100.85,102780.0,90.4419,90.5406,90.3253,90.4688,102780.0
2016-10-11 13:20:00,100.82,101.09,100.79,101.07,69476.0,90.4419,90.6841,90.415,90.6662,69476.0
2016-10-11 13:30:00,101.07,101.2,101.01,101.15,46618.0,90.6662,90.7828,90.6123,90.7379,46618.0
2016-10-11 13:40:00,101.16,101.26,101.0,101.09,77455.0,90.7469,90.8366,90.6034,90.6841,77455.0
2016-10-11 13:50:00,101.1,101.26,101.05,101.15,70275.0,90.6931,90.8366,90.6482,90.7379,70275.0
2016-10-11 14:00:00,101.15,101.23,101.1,101.23,45952.0,90.7379,90.8097,90.6931,90.8097,45952.0
2016-10-11 14:10:00,101.23,101.26,101.13,101.13,90334.0,90.8097,90.8366,90.72,90.72,90334.0
2016-10-11 14:20:00,101.11,101.4,101.11,101.38,49618.0,90.702,90.9622,90.702,90.9443,49618.0
2016-10-11 14:30:00,101.33,101.41,101.25,101.36,48275.0,90.8994,90.9712,90.8276,90.9263,48275.0
2016-10-11 14:40:00,101.33,101.5,101.27,101.37,47511.0,90.8994,91.0519,90.8456,90.9353,47511.0
2016-10-11 14:50:00,101.37,101.59,101.34,101.47,59612.0,90.9353,91.1326,90.9084,91.025,59612.0
2016-10-11 15:00:00,101.46,101.56,101.4,101.46,34271.0,91.016,91.1057,90.9622,91.016,34271.0
2016-10-11 15:10:00,101.43,101.72,101.41,101.63,31909.0,90.9891,91.2493,90.9712,91.1685,31909.0
2016-10-11 15:20:00,101.64,101.88,101.64,101.88,53881.0,91.1775,91.3928,91.1775,91.3928,53881.0
2016-10-11 15:30:00,101.88,102.0,101.78,101.98,75199.0,91.3928,91.5004,91.3031,91.4825,75199.0
2016-10-11 15:40:00,101.99,102.13,101.91,102.1,105552.0,91.4915,91.6171,91.4197,91.5901,105552.0
2016-10-11 15:50:00,102.1,102.12,101.91,101.93,266893.0,91.5901,91.6081,91.4197,91.4376,266893.0
2016-10-12 09:30:00,101.57,102.1,101.01,101.18,111133.0,91.1147,91.5901,90.6123,90.7648,111133.0
2016-10-12 09:40:00,101.17,101.32,101.04,101.12,100198.0,90.7559,90.8904,90.6393,90.711,100198.0
2016-10-12 09:50:00,101.15,101.22,101.0,101.12,60288.0,90.7379,90.8007,90.6034,90.711,60288.0
2016-10-12 10:00:00,101.16,101.25,101.01,101.13,36809.0,90.7469,90.8276,90.6123,90.72,36809.0
2016-10-12 10:10:00,101.13,101.17,100.75,100.9,59046.0,90.72,90.7559,90.3791,90.5137,59046.0
2016-10-12 10:20:00,100.9,101.06,100.82,100.94,94049.0,90.5137,90.6572,90.4419,90.5495,94049.0
2016-10-12 10:30:00,100.95,101.25,100.94,101.06,43836.0,90.5585,90.8276,90.5495,90.6572,43836.0
2016-10-12 10:40:00,101.04,101.14,100.85,101.01,79828.0,90.6393,90.729,90.4688,90.6123,79828.0
2016-10-12 10:50:00,101.07,101.25,100.8,101.01,99062.0,90.6662,90.8276,90.424,90.6123,99062.0
2016-10-12 11:00:00,101.04,101.37,101.0,101.26,36882.0,90.6393,90.9353,90.6034,90.8366,36882.0
2016-10-12 11:10:00,101.17,101.4,101.17,101.33,53931.0,90.7559,90.9622,90.7559,90.8994,53931.0
2016-10-12 11:20:00,101.34,101.59,101.3,101.38,42543.0,90.9084,91.1326,90.8725,90.9443,42543.0
2016-10-12 11:30:00,101.41,101.69,101.39,101.49,49938.0,90.9712,91.2223,90.9532,91.0429,49938.0
2016-10-12 11:40:00,101.5,101.55,101.34,101.48,43550.0,91.0519,91.0968,90.9084,91.034,43550.0
2016-10-12 11:50:00,101.41,101.54,101.32,101.41,51629.0,90.9712,91.0878,90.8904,90.9712,51629.0
2016-10-12 12:00:00,101.41,101.5,101.28,101.44,43296.0,90.9712,91.0519,90.8545,90.9981,43296.0
2016-10-12 12:10:00,101.44,101.63,101.32,101.62,46896.0,90.9981,91.1685,90.8904,91.1595,46896.0
2016-10-12 12:20:00,101.58,101.92,101.57,101.73,47194.0,91.1237,91.4287,91.1147,91.2582,47194.0
2016-10-12 12:30:00,101.72,102.0,101.55,101.98,151754.0,91.2493,91.5004,91.0968,91.4825,151754.0
2016-10-12 12:40:00,101.95,102.19,101.94,102.09,49004.0,91.4556,91.6709,91.4466,91.5812,49004.0
2016-10-12 12:50:00,102.08,102.16,102.01,102.06,26091.0,91.5722,91.644,91.5094,91.5543,26091.0
2016-10-12 13:00:00,102.04,102.15,101.95,102.0,62074.0,91.5363,91.635,91.4556,91.5004,62074.0
2016-10-12 13:10:00,102.03,102.45,102.03,102.34,88325.0,91.5273,91.9041,91.5273,91.8054,88325.0
2016-10-12 13:20:00,102.37,102.76,102.19,102.69,72393.0,91.8323,92.1822,91.6709,92.1194,72393.0
2016-10-12 13:30:00,102.68,102.81,102.4,102.52,42753.0,92.1104,92.2271,91.8593,91.9669,42753.0
2016-10-12 13:40:00,102.44,102.69,102.4,102.47,30521.0,91.8951,92.1194,91.8593,91.9221,30521.0
2016-10-12 13:50:00,102.47,102.72,102.47,102.68,29210.0,91.9221,92.1463,91.9221,92.1104,29210.0
2016-10-12 14:00:00,102.66,102.88,102.44,102.87,63738.0,92.0925,92.2898,91.8951,92.2809,63738.0
2016-10-12 14:10:00,102.89,103.09,102.83,102.98,40704.0,92.2988,92.4782,92.245,92.3796,40704.0
2016-10-12 14:20:00,102.99,103.2,102.89,103.02,49509.0,92.3885,92.5769,92.2988,92.4154,49509.0
2016-10-12 14:30:00,103.04,103.19,102.98,103.06,70351.0,92.4334,92.5679,92.3796,92.4513,70351.0
2016-10-12 14:40:00,103.07,103.1,102.89,102.97,47897.0,92.4603,92.4872,92.2988,92.3706,47897.0
2016-10-12 14:50:00,102.96,103.01,102.9,102.94,39933.0,92.3616,92.4065,92.3078,92.3437,39933.0
2016-10-12 15:00:00,102.93,103.1,102.8,103.02,59994.0,92.3347,92.4872,92.2181,92.4154,59994.0
2016-10-12 15:10:00,103.03,103.08,102.86,102.92,49076.0,92.4244,92.4693,92.2719,92.3257,49076.0
2016-10-12 15:20:00,102.9,102.9,102.73,102.74,44711.0,92.3078,92.3078,92.1553,92.1643,44711.0
2016-10-12 15:30:00,102.74,102.8,102.44,102.61,60485.0,92.1643,92.2181,91.8951,92.0476,60485.0
2016-10-12 15:40:00,102.6,102.87,102.54,102.77,61180.0,92.0387,92.2809,91.9848,92.1912,61180.0
2016-10-12 15:50:00,102.77,102.86,102.64,102.74,111843.0,92.1912,92.2719,92.0746,92.1643,111843.0
2016-10-13 09:30:00,101.83,102.12,101.0,101.5,151743.0,91.3479,91.6081,90.6034,91.0519,151743.0
2016-10-13 09:40:00,101.34,101.45,100.82,100.84,240852.0,90.9084,91.007,90.4419,90.4598,240852.0
2016-10-13 09:50:00,100.86,100.94,100.3,100.72,205944.0,90.4778,90.5495,89.9754,90.3522,205944.0
2016-10-13 10:00:00,100.73,100.94,100.4,100.82,128317.0,90.3612,90.5495,90.0651,90.4419,128317.0
2016-10-13 10:10:00,100.82,101.28,100.54,101.2,124260.0,90.4419,90.8545,90.1907,90.7828,124260.0
2016-10-13 10:20:00,101.18,101.43,101.06,101.25,96990.0,90.7648,90.9891,90.6572,90.8276,96990.0
2016-10-13 10:30:00,101.27,101.6,101.14,101.4,113659.0,90.8456,91.1416,90.729,90.9622,113659.0
2016-10-13 10:40:00,101.36,101.43,100.96,101.15,60043.0,90.9263,90.9891,90.5675,90.7379,60043.0
2016-10-13 10:50:00,101.11,101.24,101.0,101.06,52814.0,90.702,90.8187,90.6034,90.6572,52814.0
2016-10-13 11:00:00,101.09,101.13,100.82,100.96,43152.0,90.6841,90.72,90.4419,90.5675,43152.0
2016-10-13 11:10:00,100.94,101.35,100.9,101.35,53002.0,90.5495,90.9173,90.5137,90.9173,53002.0
2016-10-13 11:20:00,101.35,101.35,101.13,101.18,46457.0,90.9173,90.9173,90.72,90.7648,46457.0
2016-10-13 11:30:00,101.19,101.31,101.13,101.29,146319.0,90.7738,90.8815,90.72,90.8635,146319.0
2016-10-13 11:40:00,101.25,101.65,101.25,101.64,39432.0,90.8276,91.1865,90.8276,91.1775,39432.0
2016-10-13 11:50:00,101.6,101.67,101.4,101.41,67252.0,91.1416,91.2044,90.9622,90.9712,67252.0
2016-10-13 12:00:00,101.43,101.51,101.3,101.46,46632.0,90.9891,91.0609,90.8725,91.016,46632.0
2016-10-13 12:10:00,101.47,101.61,101.43,101.46,26921.0,91.025,91.1506,90.9891,91.016,26921.0
2016-10-13 12:20:00,101.45,101.56,101.41,101.41,26434.0,91.007,91.1057,90.9712,90.9712,26434.0
2016-10-13 12:30:00,101.4,101.55,101.26,101.48,24634.0,90.9622,91.0968,90.8366,91.034,24634.0
2016-10-13 12:40:00,101.52,101.75,101.5,101.75,43988.0,91.0698,91.2762,91.0519,91.2762,43988.0
2016-10-13 12:50:00,101.74,101.74,101.61,101.66,24598.0,91.2672,91.2672,91.1506,91.1954,24598.0
2016-10-13 13:00:00,101.62,101.72,101.61,101.69,46533.0,91.1595,91.2493,91.1506,91.2223,46533.0
2016-10-13 13:10:00,101.71,101.8,101.58,101.65,42432.0,91.2403,91.321,91.1237,91.1865,42432.0
2016-10-13 13:20:00,101.6,101.7,101.5,101.55,21639.0,91.1416,91.2313,91.0519,91.0968,21639.0
2016-10-13 13:30:00,101.55,101.57,101.43,101.52,16554.0,91.0968,91.1147,90.9891,91.0698,16554.0
2016-10-13 13:40:00,101.52,101.59,101.45,101.48,58183.0,91.0698,91.1326,91.007,91.034,58183.0
2016-10-13 13:50:00,101.46,101.71,101.46,101.69,56081.0,91.016,91.2403,91.016,91.2223,56081.0
2016-10-13 14:00:00,101.66,101.78,101.47,101.5,66763.0,91.1954,91.3031,91.025,91.0519,66763.0
2016-10-13 14:10:00,101.51,101.52,101.29,101.31,55400.0,91.0609,91.0698,90.8635,90.8815,55400.0
2016-10-13 14:20:00,101.29,101.5,101.29,101.45,66078.0,90.8635,91.0519,90.8635,91.007,66078.0
2016-10-13 14:30:00,101.52,101.61,101.37,101.53,25256.0,91.0698,91.1506,90.9353,91.0788,25256.0
2016-10-13 14:40:00,101.52,101.67,101.4,101.66,41605.0,91.0698,91.2044,90.9622,91.1954,41605.0
2016-10-13 14:50:00,101.61,101.65,101.46,101.5,72832.0,91.1506,91.1865,91.016,91.0519,72832.0
2016-10-13 15:00:00,101.48,101.93,101.45,101.91,53589.0,91.034,91.4376,91.007,91.4197,53589.0
2016-10-13 15:10:00,101.93,101.94,101.71,101.73,30909.0,91.4376,91.4466,91.2403,91.2582,30909.0
2016-10-13 15:20:00,101.75,101.77,101.62,101.65,38483.0,91.2762,91.2941,91.1595,91.1865,38483.0
2016-10-13 15:30:00,101.65,101.82,101.62,101.74,45092.0,91.1865,91.339,91.1595,91.2672,45092.0
2016-10-13 15:40:00,101.72,101.79,101.68,101.78,56317.0,91.2493,91.3121,91.2134,91.3031,56317.0
2016-10-13 15:50:00,101.8,101.85,101.65,101.84,179110.0,91.321,91.3659,91.1865,91.3569,179110.0
2016-10-14 09:30:00,102.36,102.68,101.3,102.58,144184.0,91.8234,92.1104,90.8725,92.0207,144184.0
2016-10-14 09:40:00,102.57,103.09,102.43,102.95,117333.0,92.0118,92.4782,91.8862,92.3526,117333.0
2016-10-14 09:50:00,102.95,103.05,102.62,102.86,52716.0,92.3526,92.4424,92.0566,92.2719,52716.0
2016-10-14 10:00:00,102.86,102.86,102.28,102.28,40627.0,92.2719,92.2719,91.7516,91.7516,40627.0
2016-10-14 10:10:00,102.31,102.85,102.31,102.85,66736.0,91.7785,92.2629,91.7785,92.2629,66736.0
2016-10-14 10:20:00,102.82,102.82,102.58,102.62,36035.0,92.236,92.236,92.0207,92.0566,36035.0
2016-10-14 10:30:00,102.68,102.71,102.01,102.14,102241.0,92.1104,92.1373,91.5094,91.626,102241.0
2016-10-14 10:40:00,102.13,102.33,102.08,102.28,21753.0,91.6171,91.7965,91.5722,91.7516,21753.0
2016-10-14 10:50:00,102.2,102.24,102.04,102.07,19685.0,91.6798,91.7157,91.5363,91.5632,19685.0
2016-10-14 11:00:00,102.03,102.08,101.67,101.87,27582.0,91.5273,91.5722,91.2044,91.3838,27582.0
2016-10-14 11:10:00,101.89,101.92,101.66,101.66,29410.0,91.4018,91.4287,91.1954,91.1954,29410.0
2016-10-14 11:20:00,101.7,101.79,101.5,101.51,20965.0,91.2313,91.3121,91.0519,91.0609,20965.0
2016-10-14 11:30:00,101.5,101.6,101.39,101.48,59574.0,91.0519,91.1416,90.9532,91.034,59574.0
2016-10-14 11:40:00,101.46,101.71,101.42,101.63,31799.0,91.016,91.2403,90.9801,91.1685,31799.0
2016-10-14 11:50:00,101.63,101.69,101.5,101.62,26118.0,91.1685,91.2223,91.0519,91.1595,26118.0
2016-10-14 12:00:00,101.57,101.74,101.51,101.56,28165.0,91.1147,91.2672,91.0609,91.1057,28165.0
2016-10-14 12:10:00,101.54,101.64,101.2,101.2,24368.0,91.0878,91.1775,90.7828,90.7828,24368.0
2016-10-14 12:20:00,101.3,101.55,101.13,101.45,23421.0,90.8725,91.0968,90.72,91.007,23421.0
2016-10-14 12:30:00,101.46,101.66,101.44,101.66,15602.0,91.016,91.1954,90.9981,91.1954,15602.0
2016-10-14 12:40:00,101.66,101.71,101.5,101.5,18496.0,91.1954,91.2403,91.0519,91.0519,18496.0
2016-10-14 12:50:00,101.54,101.75,101.5,101.62,20813.0,91.0878,91.2762,91.0519,91.1595,20813.0
2016-10-14 13:00:00,101.63,101.75,101.49,101.62,24410.0,91.1685,91.2762,91.0429,91.1595,24410.0
2016-10-14 13:10:00,101.62,101.7,101.52,101.68,30807.0,91.1595,91.2313,91.0698,91.2134,30807.0
2016-10-14 13:20:00,101.64,101.8,101.57,101.64,28215.0,91.1775,91.321,91.1147,91.1775,28215.0
2016-10-14 13:30:00,101.55,101.82,101.54,101.7,46143.0,91.0968,91.339,91.0878,91.2313,46143.0
2016-10-14 13:40:00,101.66,101.66,101.43,101.5,22696.0,91.1954,91.1954,90.9891,91.0519,22696.0
2016-10-14 13:50:00,101.47,101.61,101.38,101.44,21901.0,91.025,91.1506,90.9443,90.9981,21901.0
2016-10-14 14:00:00,101.42,101.44,101.25,101.28,17916.0,90.9801,90.9981,90.8276,90.8545,17916.0
2016-10-14 14:10:00,101.26,101.37,101.18,101.35,27186.0,90.8366,90.9353,90.7648,90.9173,27186.0
2016-10-14 14:20:00,101.36,101.5,101.29,101.36,44370.0,90.9263,91.0519,90.8635,90.9263,44370.0
2016-10-14 14:30:00,101.35,101.43,101.27,101.38,19853.0,90.9173,90.9891,90.8456,90.9443,19853.0
2016-10-14 14:40:00,101.36,101.39,101.25,101.26,18901.0,90.9263,90.9532,90.8276,90.8366,18901.0
2016-10-14 14:50:00,101.29,101.42,101.16,101.29,35586.0,90.8635,90.9801,90.7469,90.8635,35586.0
2016-10-14 15:00:00,101.33,101.44,101.31,101.39,45863.0,90.8994,90.9981,90.8815,90.9532,45863.0
2016-10-14 15:10:00,101.39,101.41,101.28,101.34,48896.0,90.9532,90.9712,90.8545,90.9084,48896.0
2016-10-14 15:20:00,101.37,101.52,101.34,101.44,30918.0,90.9353,91.0698,90.9084,90.9981,30918.0
2016-10-14 15:30:00,101.42,101.69,101.42,101.64,58114.0,90.9801,91.2223,90.9801,91.1775,58114.0
2016-10-14 15:40:00,101.63,101.71,101.55,101.64,91217.0,91.1685,91.2403,91.0968,91.1775,91217.0
2016-10-14 15:50:00,101.6,101.62,101.4,101.4,117318.0,91.1416,91.1595,90.9622,90.9622,117318.0
2016-10-17 09:30:00,100.87,101.65,100.77,101.55,93591.0,90.4868,91.1865,90.397,91.0968,93591.0
2016-10-17 09:40:00,101.54,101.94,101.51,101.84,87011.0,91.0878,91.4466,91.0609,91.3569,87011.0
2016-10-17 09:50:00,101.85,101.93,101.38,101.58,38266.0,91.3659,91.4376,90.9443,91.1237,38266.0
2016-10-17 10:00:00,101.66,101.75,101.5,101.68,30389.0,91.1954,91.2762,91.0519,91.2134,30389.0
2016-10-17 10:10:00,101.68,101.75,101.33,101.4,48021.0,91.2134,91.2762,90.8994,90.9622,48021.0
2016-10-17 10:20:00,101.37,101.9,101.37,101.7,28449.0,90.9353,91.4107,90.9353,91.2313,28449.0
2016-10-17 10:30:00,101.78,101.87,101.55,101.69,22061.0,91.3031,91.3838,91.0968,91.2223,22061.0
2016-10-17 10:40:00,101.69,101.75,101.38,101.54,19031.0,91.2223,91.2762,90.9443,91.0878,19031.0
2016-10-17 10:50:00,101.48,101.57,101.06,101.09,102982.0,91.034,91.1147,90.6572,90.6841,102982.0
2016-10-17 11:00:00,101.09,101.26,101.0,101.05,172011.0,90.6841,90.8366,90.6034,90.6482,172011.0
2016-10-17 11:10:00,101.05,101.15,100.77,101.12,131690.0,90.6482,90.7379,90.397,90.711,131690.0
2016-10-17 11:20:00,101.12,101.23,100.93,101.18,24796.0,90.711,90.8097,90.5406,90.7648,24796.0
2016-10-17 11:30:00,101.16,101.25,100.96,101.2,21489.0,90.7469,90.8276,90.5675,90.7828,21489.0
2016-10-17 11:40:00,101.23,101.28,100.75,100.89,47728.0,90.8097,90.8545,90.3791,90.5047,47728.0
2016-10-17 11:50:00,100.89,100.97,100.79,100.95,18077.0,90.5047,90.5765,90.415,90.5585,18077.0
2016-10-17 12:00:00,100.94,100.98,100.69,100.78,28084.0,90.5495,90.5854,90.3253,90.406,28084.0
2016-10-17 12:10:00,100.79,100.88,100.65,100.73,26011.0,90.415,90.4957,90.2894,90.3612,26011.0
2016-10-17 12:20:00,100.83,100.88,100.65,100.7,15861.0,90.4509,90.4957,90.2894,90.3343,15861.0
2016-10-17 12:30:00,100.72,100.87,100.67,100.73,16613.0,90.3522,90.4868,90.3073,90.3612,16613.0
2016-10-17 12:40:00,100.74,100.86,100.67,100.72,14343.0,90.3701,90.4778,90.3073,90.3522,14343.0
2016-10-17 12:50:00,100.73,100.83,100.69,100.78,27660.0,90.3612,90.4509,90.3253,90.406,27660.0
2016-10-17 13:00:00,100.78,100.93,100.7,100.78,28428.0,90.406,90.5406,90.3343,90.406,28428.0
2016-10-17 13:10:00,100.79,100.91,100.72,100.77,12281.0,90.415,90.5226,90.3522,90.397,12281.0
2016-10-17 13:20:00,100.75,100.79,100.6,100.63,36358.0,90.3791,90.415,90.2445,90.2715,36358.0
2016-10-17 13:30:00,100.61,100.73,100.6,100.71,20070.0,90.2535,90.3612,90.2445,90.3432,20070.0
2016-10-17 13:40:00,100.7,100.88,100.66,100.73,16777.0,90.3343,90.4957,90.2984,90.3612,16777.0
2016-10-17 13:50:00,100.76,100.78,100.69,100.7,14411.0,90.3881,90.406,90.3253,90.3343,14411.0
2016-10-17 14:00:00,100.75,100.91,100.73,100.91,14915.0,90.3791,90.5226,90.3612,90.5226,14915.0
2016-10-17 14:10:00,100.84,101.11,100.8,101.07,18324.0,90.4598,90.702,90.424,90.6662,18324.0
2016-10-17 14:20:00,101.06,101.14,100.92,101.14,11847.0,90.6572,90.729,90.5316,90.729,11847.0
2016-10-17 14:30:00,101.15,101.15,100.81,100.89,24290.0,90.7379,90.7379,90.4329,90.5047,24290.0
2016-10-17 14:40:00,100.87,100.98,100.79,100.81,11914.0,90.4868,90.5854,90.415,90.4329,11914.0
2016-10-17 14:50:00,100.8,100.93,100.69,100.82,33090.0,90.424,90.5406,90.3253,90.4419,33090.0
2016-10-17 15:00:00,100.82,100.85,100.65,100.7,9792.0,90.4419,90.4688,90.2894,90.3343,9792.0
2016-10-17 15:10:00,100.74,100.8,100.61,100.67,13566.0,90.3701,90.424,90.2535,90.3073,13566.0
2016-10-17 15:20:00,100.74,100.82,100.62,100.71,13400.0,90.3701,90.4419,90.2625,90.3432,13400.0
2016-10-17 15:30:00,100.7,100.82,100.63,100.75,35076.0,90.3343,90.4419,90.2715,90.3791,35076.0
2016-10-17 15:40:00,100.75,100.82,100.65,100.69,34619.0,90.3791,90.4419,90.2894,90.3253,34619.0
2016-10-17 15:50:00,100.71,100.91,100.7,100.88,174765.0,90.3432,90.5226,90.3343,90.4957,174765.0
2016-10-18 09:30:00,101.65,101.94,101.25,101.68,113143.0,91.1865,91.4466,90.8276,91.2134,113143.0
2016-10-18 09:40:00,101.66,101.98,101.6,101.84,29115.0,91.1954,91.4825,91.1416,91.3569,29115.0
2016-10-18 09:50:00,101.82,101.92,101.53,101.79,20749.0,91.339,91.4287,91.0788,91.3121,20749.0
2016-10-18 10:00:00,101.8,101.94,101.77,101.82,19111.0,91.321,91.4466,91.2941,91.339,19111.0
2016-10-18 10:10:00,101.8,102.11,101.75,101.87,29675.0,91.321,91.5991,91.2762,91.3838,29675.0
2016-10-18 10:20:00,101.83,101.87,101.55,101.76,19903.0,91.3479,91.3838,91.0968,91.2851,19903.0
2016-10-18 10:30:00,101.74,101.97,101.69,101.88,12820.0,91.2672,91.4735,91.2223,91.3928,12820.0
2016-10-18 10:40:00,101.9,102.0,101.87,101.97,25209.0,91.4107,91.5004,91.3838,91.4735,25209.0
2016-10-18 10:50:00,101.97,102.19,101.95,101.97,37172.0,91.4735,91.6709,91.4556,91.4735,37172.0
2016-10-18 11:00:00,101.99,102.13,101.88,101.95,37439.0,91.4915,91.6171,91.3928,91.4556,37439.0
2016-10-18 11:10:00,101.95,102.07,101.94,101.97,35909.0,91.4556,91.5632,91.4466,91.4735,35909.0
2016-10-18 11:20:00,101.96,102.03,101.81,101.97,21681.0,91.4646,91.5273,91.33,91.4735,21681.0
2016-10-18 11:30:00,101.89,102.0,101.74,101.98,14858.0,91.4018,91.5004,91.2672,91.4825,14858.0
2016-10-18 11:40:00,101.99,102.05,101.86,101.86,21541.0,91.4915,91.5453,91.3748,91.3748,21541.0
2016-10-18 11:50:00,101.86,102.08,101.84,102.07,26850.0,91.3748,91.5722,91.3569,91.5632,26850.0
2016-10-18 12:00:00,102.08,102.08,101.92,101.92,11375.0,91.5722,91.5722,91.4287,91.4287,11375.0
2016-10-18 12:10:00,102.02,102.02,101.76,101.77,8822.0,91.5184,91.5184,91.2851,91.2941,8822.0
2016-10-18 12:20:00,101.79,102.02,101.71,101.93,15489.0,91.3121,91.5184,91.2403,91.4376,15489.0
2016-10-18 12:30:00,101.99,102.07,101.93,102.05,12510.0,91.4915,91.5632,91.4376,91.5453,12510.0
2016-10-18 12:40:00,102.0,102.08,101.88,101.89,14204.0,91.5004,91.5722,91.3928,91.4018,14204.0
2016-10-18 12:50:00,101.87,102.03,101.87,101.91,23824.0,91.3838,91.5273,91.3838,91.4197,23824.0
2016-10-18 13:00:00,101.99,102.23,101.95,102.07,27397.0,91.4915,91.7068,91.4556,91.5632,27397.0
2016-10-18 13:10:00,102.07,102.15,101.96,102.12,14521.0,91.5632,91.635,91.4646,91.6081,14521.0
2016-10-18 13:20:00,102.11,102.23,102.06,102.12,12345.0,91.5991,91.7068,91.5543,91.6081,12345.0
2016-10-18 13:30:00,102.18,102.22,101.97,102.01,9084.0,91.6619,91.6978,91.4735,91.5094,9084.0
2016-10-18 13:40:00,102.0,102.07,101.89,101.9,14053.0,91.5004,91.5632,91.4018,91.4107,14053.0
2016-10-18 13:50:00,101.94,102.03,101.9,101.95,13461.0,91.4466,91.5273,91.4107,91.4556,13461.0
2016-10-18 14:00:00,101.92,101.98,101.75,101.8,16090.0,91.4287,91.4825,91.2762,91.321,16090.0
2016-10-18 14:10:00,101.79,101.91,101.75,101.86,12903.0,91.3121,91.4197,91.2762,91.3748,12903.0
2016-10-18 14:20:00,101.86,102.03,101.83,102.0,24709.0,91.3748,91.5273,91.3479,91.5004,24709.0
2016-10-18 14:30:00,102.0,102.05,101.77,101.88,26149.0,91.5004,91.5453,91.2941,91.3928,26149.0
2016-10-18 14:40:00,101.9,102.01,101.89,101.99,9389.0,91.4107,91.5094,91.4018,91.4915,9389.0
2016-10-18 14:50:00,101.95,101.97,101.87,101.94,6488.0,91.4556,91.4735,91.3838,91.4466,6488.0
2016-10-18 15:00:00,101.97,102.0,101.86,101.86,8957.0,91.4735,91.5004,91.3748,91.3748,8957.0
2016-10-18 15:10:00,101.85,101.92,101.81,101.81,6900.0,91.3659,91.4287,91.33,91.33,6900.0
2016-10-18 15:20:00,101.83,101.9,101.79,101.82,10448.0,91.3479,91.4107,91.3121,91.339,10448.0
2016-10-18 15:30:00,101.82,101.84,101.72,101.81,12075.0,91.339,91.3569,91.2493,91.33,12075.0
2016-10-18 15:40:00,101.8,101.83,101.6,101.61,36230.0,91.321,91.3479,91.1416,91.1506,36230.0
2016-10-18 15:50:00,101.64,101.87,101.57,101.65,95820.0,91.1775,91.3838,91.1147,91.1865,95820.0
2016-10-19 09:30:00,101.2,101.56,100.92,101.25,72187.0,90.7828,91.1057,90.5316,90.8276,72187.0
2016-10-19 09:40:00,101.41,101.49,101.0,101.32,93012.0,90.9712,91.0429,90.6034,90.8904,93012.0
2016-10-19 09:50:00,101.37,101.49,101.23,101.46,47567.0,90.9353,91.0429,90.8097,91.016,47567.0
2016-10-19 10:00:00,101.43,101.44,101.11,101.29,94963.0,90.9891,90.9981,90.702,90.8635,94963.0
2016-10-19 10:10:00,101.33,101.5,101.26,101.28,32598.0,90.8994,91.0519,90.8366,90.8545,32598.0
2016-10-19 10:20:00,101.27,101.45,101.21,101.35,33004.0,90.8456,91.007,90.7918,90.9173,33004.0
2016-10-19 10:30:00,101.39,101.45,101.27,101.3,20619.0,90.9532,91.007,90.8456,90.8725,20619.0
2016-10-19 10:40:00,101.36,101.44,101.25,101.26,17146.0,90.9263,90.9981,90.8276,90.8366,17146.0
2016-10-19 10:50:00,101.26,101.37,101.25,101.32,20866.0,90.8366,90.9353,90.8276,90.8904,20866.0
2016-10-19 11:00:00,101.34,101.43,101.32,101.37,17628.0,90.9084,90.9891,90.8904,90.9353,17628.0
2016-10-19 11:10:00,101.4,101.41,101.28,101.34,18407.0,90.9622,90.9712,90.8545,90.9084,18407.0
2016-10-19 11:20:00,101.33,101.43,101.27,101.3,41064.0,90.8994,90.9891,90.8456,90.8725,41064.0
2016-10-19 11:30:00,101.3,101.35,101.18,101.25,72226.0,90.8725,90.9173,90.7648,90.8276,72226.0
2016-10-19 11:40:00,101.26,101.39,101.1,101.1,58572.0,90.8366,90.9532,90.6931,90.6931,58572.0
2016-10-19 11:50:00,101.12,101.25,101.09,101.14,30758.0,90.711,90.8276,90.6841,90.729,30758.0
2016-10-19 12:00:00,101.23,101.37,101.19,101.3,49642.0,90.8097,90.9353,90.7738,90.8725,49642.0
2016-10-19 12:10:00,101.33,101.44,101.3,101.3,14292.0,90.8994,90.9981,90.8725,90.8725,14292.0
2016-10-19 12:20:00,101.38,101.51,101.34,101.37,10459.0,90.9443,91.0609,90.9084,90.9353,10459.0
2016-10-19 12:30:00,101.4,101.45,101.32,101.41,5780.0,90.9622,91.007,90.8904,90.9712,5780.0
2016-10-19 12:40:00,101.38,101.56,101.37,101.56,14148.0,90.9443,91.1057,90.9353,91.1057,14148.0
2016-10-19 12:50:00,101.55,101.65,101.5,101.52,34491.0,91.0968,91.1865,91.0519,91.0698,34491.0
2016-10-19 13:00:00,101.53,101.59,101.39,101.47,41073.0,91.0788,91.1326,90.9532,91.025,41073.0
2016-10-19 13:10:00,101.47,101.53,101.42,101.53,8397.0,91.025,91.0788,90.9801,91.0788,8397.0
2016-10-19 13:20:00,101.53,101.61,101.47,101.53,6153.0,91.0788,91.1506,91.025,91.0788,6153.0
2016-10-19 13:30:00,101.56,101.59,101.41,101.41,8716.0,91.1057,91.1326,90.9712,90.9712,8716.0
2016-10-19 13:40:00,101.43,101.56,101.43,101.49,3485.0,90.9891,91.1057,90.9891,91.0429,3485.0
2016-10-19 13:50:00,101.48,101.53,101.44,101.48,5358.0,91.034,91.0788,90.9981,91.034,5358.0
2016-10-19 14:00:00,101.51,101.63,101.48,101.56,14534.0,91.0609,91.1685,91.034,91.1057,14534.0
2016-10-19 14:10:00,101.57,101.65,101.55,101.59,10761.0,91.1147,91.1865,91.0968,91.1326,10761.0
2016-10-19 14:20:00,101.58,101.63,101.5,101.58,18732.0,91.1237,91.1685,91.0519,91.1237,18732.0
2016-10-19 14:30:00,101.55,101.58,101.45,101.54,13963.0,91.0968,91.1237,91.007,91.0878,13963.0
2016-10-19 14:40:00,101.52,101.6,101.5,101.5,13075.0,91.0698,91.1416,91.0519,91.0519,13075.0
2016-10-19 14:50:00,101.53,101.55,101.27,101.28,25035.0,91.0788,91.0968,90.8456,90.8545,25035.0
2016-10-19 15:00:00,101.32,101.35,101.22,101.26,26916.0,90.8904,90.9173,90.8007,90.8366,26916.0
2016-10-19 15:10:00,101.33,101.36,101.23,101.33,6927.0,90.8994,90.9263,90.8097,90.8994,6927.0
2016-10-19 15:20:00,101.31,101.52,101.29,101.42,39313.0,90.8815,91.0698,90.8635,90.9801,39313.0
2016-10-19 15:30:00,101.39,101.4,101.21,101.25,80973.0,90.9532,90.9622,90.7918,90.8276,80973.0
2016-10-19 15:40:00,101.25,101.26,100.88,100.98,164695.0,90.8276,90.8366,90.4957,90.5854,164695.0
2016-10-19 15:50:00,100.98,101.08,100.89,101.03,201337.0,90.5854,90.6751,90.5047,90.6303,201337.0
2016-10-20 09:30:00,100.48,100.98,100.01,100.01,199898.0,90.1369,90.5854,89.7153,89.7153,199898.0
2016-10-20 09:40:00,100.02,100.88,100.01,100.68,112328.0,89.7242,90.4957,89.7153,90.3163,112328.0
2016-10-20 09:50:00,100.68,100.8,100.45,100.45,72214.0,90.3163,90.424,90.11,90.11,72214.0
2016-10-20 10:00:00,100.47,100.63,100.45,100.58,86305.0,90.1279,90.2715,90.11,90.2266,86305.0
2016-10-20 10:10:00,100.61,100.74,100.47,100.47,26673.0,90.2535,90.3701,90.1279,90.1279,26673.0
2016-10-20 10:20:00,100.46,100.47,100.09,100.19,90203.0,90.119,90.1279,89.787,89.8767,90203.0
2016-10-20 10:30:00,100.19,100.19,99.39,99.56,193326.0,89.8767,89.8767,89.1591,89.3116,193326.0
2016-10-20 10:40:00,99.56,99.96,99.51,99.96,100436.0,89.3116,89.6704,89.2667,89.6704,100436.0
2016-10-20 10:50:00,99.96,100.01,99.68,99.83,44372.0,89.6704,89.7153,89.4192,89.5538,44372.0
2016-10-20 11:00:00,99.89,99.9,99.74,99.74,44479.0,89.6076,89.6166,89.4731,89.4731,44479.0
2016-10-20 11:10:00,99.74,100.16,99.74,100.03,59182.0,89.4731,89.8498,89.4731,89.7332,59182.0
2016-10-20 11:20:00,100.05,100.13,100.01,100.06,29828.0,89.7512,89.8229,89.7153,89.7601,29828.0
2016-10-20 11:30:00,100.06,100.12,99.95,100.05,43162.0,89.7601,89.814,89.6615,89.7512,43162.0
2016-10-20 11:40:00,100.04,100.16,100.02,100.15,39625.0,89.7422,89.8498,89.7242,89.8409,39625.0
2016-10-20 11:50:00,100.13,100.25,100.0,100.25,32547.0,89.8229,89.9306,89.7063,89.9306,32547.0
2016-10-20 12:00:00,100.26,100.49,100.26,100.34,28602.0,89.9395,90.1459,89.9395,90.0113,28602.0
2016-10-20 12:10:00,100.29,100.35,100.15,100.25,36058.0,89.9665,90.0203,89.8409,89.9306,36058.0
2016-10-20 12:20:00,100.28,100.28,100.1,100.16,27842.0,89.9575,89.9575,89.796,89.8498,27842.0
2016-10-20 12:30:00,100.14,100.22,100.06,100.22,25350.0,89.8319,89.9037,89.7601,89.9037,25350.0
2016-10-20 12:40:00,100.18,100.33,100.18,100.28,38120.0,89.8678,90.0023,89.8678,89.9575,38120.0
2016-10-20 12:50:00,100.29,100.37,100.28,100.33,30470.0,89.9665,90.0382,89.9575,90.0023,30470.0
2016-10-20 13:00:00,100.33,100.42,100.26,100.3,40046.0,90.0023,90.0831,89.9395,89.9754,40046.0
2016-10-20 13:10:00,100.31,100.35,100.22,100.34,25573.0,89.9844,90.0203,89.9037,90.0113,25573.0
2016-10-20 13:20:00,100.32,100.33,100.23,100.32,17435.0,89.9934,90.0023,89.9126,89.9934,17435.0
2016-10-20 13:30:00,100.34,100.4,100.33,100.4,15952.0,90.0113,90.0651,90.0023,90.0651,15952.0
2016-10-20 13:40:00,100.4,100.4,100.04,100.15,116934.0,90.0651,90.0651,89.7422,89.8409,116934.0
2016-10-20 13:50:00,100.16,100.17,99.77,99.81,34404.0,89.8498,89.8588,89.5,89.5359,34404.0
2016-10-20 14:00:00,99.83,99.98,99.6,99.94,105155.0,89.5538,89.6884,89.3475,89.6525,105155.0
2016-10-20 14:10:00,99.94,100.18,99.93,100.08,118360.0,89.6525,89.8678,89.6435,89.7781,118360.0
2016-10-20 14:20:00,100.09,100.47,100.07,100.47,80428.0,89.787,90.1279,89.7691,90.1279,80428.0
2016-10-20 14:30:00,100.48,100.7,100.48,100.6,42356.0,90.1369,90.3343,90.1369,90.2445,42356.0
2016-10-20 14:40:00,100.59,107.54,100.57,105.1,805900.0,90.2356,96.4702,90.2176,94.2813,805900.0
2016-10-20 14:50:00,105.11,105.54,103.65,103.92,1521507.0,94.2903,94.676,92.9806,93.2228,1521507.0
2016-10-20 15:00:00,103.87,104.44,103.8,104.43,555522.0,93.1779,93.6893,93.1151,93.6803,555522.0
2016-10-20 15:10:00,104.41,104.98,104.3,104.84,464146.0,93.6624,94.1737,93.5637,94.0481,464146.0
2016-10-20 15:20:00,104.83,105.01,104.37,104.43,704048.0,94.0391,94.2006,93.6265,93.6803,704048.0
2016-10-20 15:30:00,104.43,104.6,104.06,104.34,222579.0,93.6803,93.8328,93.3484,93.5996,222579.0
2016-10-20 15:40:00,104.3,104.82,104.27,104.54,289391.0,93.5637,94.0302,93.5368,93.779,289391.0
2016-10-20 15:50:00,104.53,104.86,104.39,104.48,526672.0,93.77,94.066,93.6444,93.7252,526672.0
2016-10-21 09:30:00,105.39,105.56,102.27,102.81,1398687.0,94.5415,94.694,91.7426,92.2271,1398687.0
2016-10-21 09:40:00,102.76,104.74,101.21,101.65,1850148.0,92.1822,93.9584,90.7918,91.1865,1850148.0
2016-10-21 09:50:00,101.67,102.0,101.57,101.89,1027737.0,91.2044,91.5004,91.1147,91.4018,1027737.0
2016-10-21 10:00:00,101.89,102.0,101.5,101.74,739500.0,91.4018,91.5004,91.0519,91.2672,739500.0
2016-10-21 10:10:00,101.75,102.0,101.41,101.98,806031.0,91.2762,91.5004,90.9712,91.4825,806031.0
2016-10-21 10:20:00,102.0,102.0,101.42,101.62,347050.0,91.5004,91.5004,90.9801,91.1595,347050.0
2016-10-21 10:30:00,101.65,101.91,101.49,101.54,427041.0,91.1865,91.4197,91.0429,91.0878,427041.0
2016-10-21 10:40:00,101.54,101.54,101.0,101.02,530432.0,91.0878,91.0878,90.6034,90.6213,530432.0
2016-10-21 10:50:00,101.02,101.49,101.01,101.46,459498.0,90.6213,91.0429,90.6123,91.016,459498.0
2016-10-21 11:00:00,101.46,101.55,101.16,101.23,223199.0,91.016,91.0968,90.7469,90.8097,223199.0
2016-10-21 11:10:00,101.23,101.3,101.08,101.13,233607.0,90.8097,90.8725,90.6751,90.72,233607.0
2016-10-21 11:20:00,101.12,101.29,101.01,101.05,254951.0,90.711,90.8635,90.6123,90.6482,254951.0
2016-10-21 11:30:00,101.04,101.11,100.92,100.95,529254.0,90.6393,90.702,90.5316,90.5585,529254.0
2016-10-21 11:40:00,100.97,101.24,100.9,101.2,293126.0,90.5765,90.8187,90.5137,90.7828,293126.0
2016-10-21 11:50:00,101.22,101.78,101.09,101.66,323004.0,90.8007,91.3031,90.6841,91.1954,323004.0
2016-10-21 12:00:00,101.67,101.88,101.4,101.54,195959.0,91.2044,91.3928,90.9622,91.0878,195959.0
2016-10-21 12:10:00,101.5,101.54,101.13,101.2,155977.0,91.0519,91.0878,90.72,90.7828,155977.0
2016-10-21 12:20:00,101.2,101.35,101.14,101.19,125915.0,90.7828,90.9173,90.729,90.7738,125915.0
2016-10-21 12:30:00,101.21,101.24,101.0,101.0,209134.0,90.7918,90.8187,90.6034,90.6034,209134.0
2016-10-21 12:40:00,101.0,101.24,100.93,101.21,126999.0,90.6034,90.8187,90.5406,90.7918,126999.0
2016-10-21 12:50:00,101.21,101.21,101.06,101.08,57929.0,90.7918,90.7918,90.6572,90.6751,57929.0
2016-10-21 13:00:00,101.07,101.22,100.96,101.21,148031.0,90.6662,90.8007,90.5675,90.7918,148031.0
2016-10-21 13:10:00,101.21,101.27,101.03,101.24,53049.0,90.7918,90.8456,90.6303,90.8187,53049.0
2016-10-21 13:20:00,101.22,101.25,101.09,101.16,105903.0,90.8007,90.8276,90.6841,90.7469,105903.0
2016-10-21 13:30:00,101.15,101.28,100.99,101.01,155925.0,90.7379,90.8545,90.5944,90.6123,155925.0
2016-10-21 13:40:00,101.0,101.08,100.95,101.0,149719.0,90.6034,90.6751,90.5585,90.6034,149719.0
2016-10-21 13:50:00,101.0,101.1,100.98,101.0,88621.0,90.6034,90.6931,90.5854,90.6034,88621.0
2016-10-21 14:00:00,101.01,101.13,100.8,101.07,204895.0,90.6123,90.72,90.424,90.6662,204895.0
2016-10-21 14:10:00,101.06,101.22,101.03,101.19,152932.0,90.6572,90.8007,90.6303,90.7738,152932.0
2016-10-21 14:20:00,101.19,101.29,101.17,101.26,119137.0,90.7738,90.8635,90.7559,90.8366,119137.0
2016-10-21 14:30:00,101.24,101.55,101.22,101.48,161937.0,90.8187,91.0968,90.8007,91.034,161937.0
2016-10-21 14:40:00,101.47,101.6,101.31,101.58,135304.0,91.025,91.1416,90.8815,91.1237,135304.0
2016-10-21 14:50:00,101.59,101.6,101.44,101.47,115840.0,91.1326,91.1416,90.9981,91.025,115840.0
2016-10-21 15:00:00,101.47,101.71,101.46,101.6,91228.0,91.025,91.2403,91.016,91.1416,91228.0
2016-10-21 15:10:00,101.59,101.72,101.45,101.68,140802.0,91.1326,91.2493,91.007,91.2134,140802.0
2016-10-21 15:20:00,101.69,101.75,101.65,101.72,100633.0,91.2223,91.2762,91.1865,91.2493,100633.0
2016-10-21 15:30:00,101.72,101.97,101.71,101.91,276525.0,91.2493,91.4735,91.2403,91.4197,276525.0
2016-10-21 15:40:00,101.91,101.96,101.77,101.84,279352.0,91.4197,91.4646,91.2941,91.3569,279352.0
2016-10-21 15:50:00,101.83,101.88,101.7,101.71,450430.0,91.3479,91.3928,91.2313,91.2403,450430.0
2016-10-24 09:30:00,101.62,101.9,100.73,101.34,386200.0,91.1595,91.4107,90.3612,90.9084,386200.0
2016-10-24 09:40:00,101.4,101.4,100.61,100.61,232300.0,90.9622,90.9622,90.2535,90.2535,232300.0
2016-10-24 09:50:00,100.62,101.14,100.61,100.95,179600.0,90.2625,90.729,90.2535,90.5585,179600.0
2016-10-24 10:00:00,100.98,101.05,100.7,100.95,147200.0,90.5854,90.6482,90.3343,90.5585,147200.0
2016-10-24 10:10:00,100.95,101.02,100.8,100.84,31500.0,90.5585,90.6213,90.424,90.4598,31500.0
2016-10-24 10:20:00,100.86,100.93,100.51,100.58,76000.0,90.4778,90.5406,90.1638,90.2266,76000.0
2016-10-24 10:30:00,100.58,100.93,100.58,100.85,61500.0,90.2266,90.5406,90.2266,90.4688,61500.0
2016-10-24 10:40:00,100.88,101.02,100.76,100.98,60600.0,90.4957,90.6213,90.3881,90.5854,60600.0
2016-10-24 10:50:00,101.0,101.04,100.86,100.88,49900.0,90.6034,90.6393,90.4778,90.4957,49900.0
2016-10-24 11:00:00,100.91,100.92,100.77,100.88,35600.0,90.5226,90.5316,90.397,90.4957,35600.0
2016-10-24 11:10:00,100.86,100.98,100.84,100.95,45200.0,90.4778,90.5854,90.4598,90.5585,45200.0
2016-10-24 11:20:00,100.94,101.19,100.93,101.13,113300.0,90.5495,90.7738,90.5406,90.72,113300.0
2016-10-24 11:30:00,101.15,101.2,100.99,101.06,44500.0,90.7379,90.7828,90.5944,90.6572,44500.0
2016-10-24 11:40:00,101.06,101.07,100.82,100.91,40600.0,90.6572,90.6662,90.4419,90.5226,40600.0
2016-10-24 11:50:00,100.9,101.0,100.88,100.94,27900.0,90.5137,90.6034,90.4957,90.5495,27900.0
2016-10-24 12:00:00,100.93,101.23,100.93,101.23,75200.0,90.5406,90.8097,90.5406,90.8097,75200.0
2016-10-24 12:10:00,101.21,101.37,101.18,101.34,27100.0,90.7918,90.9353,90.7648,90.9084,27100.0
2016-10-24 12:20:00,101.36,101.54,101.31,101.51,50300.0,90.9263,91.0878,90.8815,91.0609,50300.0
2016-10-24 12:30:00,101.54,101.83,101.49,101.76,49500.0,91.0878,91.3479,91.0429,91.2851,49500.0
2016-10-24 12:40:00,101.74,101.81,101.66,101.79,45900.0,91.2672,91.33,91.1954,91.3121,45900.0
2016-10-24 12:50:00,101.81,101.84,101.75,101.8,40100.0,91.33,91.3569,91.2762,91.321,40100.0
2016-10-24 13:00:00,101.81,101.94,101.8,101.9,62800.0,91.33,91.4466,91.321,91.4107,62800.0
2016-10-24 13:10:00,101.91,102.0,101.89,101.94,73400.0,91.4197,91.5004,91.4018,91.4466,73400.0
2016-10-24 13:20:00,101.95,101.96,101.83,101.86,28400.0,91.4556,91.4646,91.3479,91.3748,28400.0
2016-10-24 13:30:00,101.85,101.96,101.84,101.95,35300.0,91.3659,91.4646,91.3569,91.4556,35300.0
2016-10-24 13:40:00,101.96,102.0,101.87,101.9,48700.0,91.4646,91.5004,91.3838,91.4107,48700.0
2016-10-24 13:50:00,101.9,101.95,101.64,101.69,38300.0,91.4107,91.4556,91.1775,91.2223,38300.0
2016-10-24 14:00:00,101.69,101.78,101.6,101.77,41800.0,91.2223,91.3031,91.1416,91.2941,41800.0
2016-10-24 14:10:00,101.76,101.77,101.46,101.49,43400.0,91.2851,91.2941,91.016,91.0429,43400.0
2016-10-24 14:20:00,101.48,101.7,101.46,101.7,77600.0,91.034,91.2313,91.016,91.2313,77600.0
2016-10-24 14:30:00,101.65,101.82,101.64,101.75,40000.0,91.1865,91.339,91.1775,91.2762,40000.0
2016-10-24 14:40:00,101.76,101.8,101.67,101.69,30900.0,91.2851,91.321,91.2044,91.2223,30900.0
2016-10-24 14:50:00,101.69,101.77,101.68,101.73,19100.0,91.2223,91.2941,91.2134,91.2582,19100.0
2016-10-24 15:00:00,101.74,101.82,101.7,101.7,29000.0,91.2672,91.339,91.2313,91.2313,29000.0
2016-10-24 15:10:00,101.71,101.71,101.54,101.7,41900.0,91.2403,91.2403,91.0878,91.2313,41900.0
2016-10-24 15:20:00,101.69,101.74,101.63,101.68,75200.0,91.2223,91.2672,91.1685,91.2134,75200.0
2016-10-24 15:30:00,101.68,101.77,101.67,101.75,47900.0,91.2134,91.2941,91.2044,91.2762,47900.0
2016-10-24 15:40:00,101.74,101.81,101.7,101.81,55000.0,91.2672,91.33,91.2313,91.33,55000.0
2016-10-24 15:50:00,101.8,101.92,101.77,101.84,139700.0,91.321,91.4287,91.2941,91.3569,139700.0
2016-10-25 09:30:00,101.65,101.65,100.55,101.38,274198.0,91.1865,91.1865,90.1997,90.9443,274198.0
2016-10-25 09:40:00,101.42,101.5,101.2,101.27,100700.0,90.9801,91.0519,90.7828,90.8456,100700.0
2016-10-25 09:50:00,101.25,101.49,101.12,101.44,163900.0,90.8276,91.0429,90.711,90.9981,163900.0
2016-10-25 10:00:00,101.43,101.49,101.14,101.21,112300.0,90.9891,91.0429,90.729,90.7918,112300.0
2016-10-25 10:10:00,101.2,101.23,101.1,101.13,92200.0,90.7828,90.8097,90.6931,90.72,92200.0
2016-10-25 10:20:00,101.13,101.14,100.81,100.99,101500.0,90.72,90.729,90.4329,90.5944,101500.0
2016-10-25 10:30:00,100.98,101.12,100.88,100.95,62600.0,90.5854,90.711,90.4957,90.5585,62600.0
2016-10-25 10:40:00,100.94,101.05,100.85,100.85,59800.0,90.5495,90.6482,90.4688,90.4688,59800.0
2016-10-25 10:50:00,100.85,100.86,100.65,100.71,106800.0,90.4688,90.4778,90.2894,90.3432,106800.0
2016-10-25 11:00:00,100.73,100.82,100.6,100.74,93600.0,90.3612,90.4419,90.2445,90.3701,93600.0
2016-10-25 11:10:00,100.73,100.74,100.5,100.54,138000.0,90.3612,90.3701,90.1548,90.1907,138000.0
2016-10-25 11:20:00,100.53,100.68,100.5,100.64,101800.0,90.1818,90.3163,90.1548,90.2804,101800.0
2016-10-25 11:30:00,100.65,100.65,100.59,100.63,28400.0,90.2894,90.2894,90.2356,90.2715,28400.0
2016-10-25 11:40:00,100.64,100.8,100.63,100.73,92700.0,90.2804,90.424,90.2715,90.3612,92700.0
2016-10-25 11:50:00,100.71,100.81,100.71,100.73,35600.0,90.3432,90.4329,90.3432,90.3612,35600.0
2016-10-25 12:00:00,100.73,100.75,100.66,100.69,54500.0,90.3612,90.3791,90.2984,90.3253,54500.0
2016-10-25 12:10:00,100.68,100.74,100.59,100.69,69200.0,90.3163,90.3701,90.2356,90.3253,69200.0
2016-10-25 12:20:00,100.69,100.73,100.65,100.71,73100.0,90.3253,90.3612,90.2894,90.3432,73100.0
2016-10-25 12:30:00,100.7,100.79,100.68,100.72,78800.0,90.3343,90.415,90.3163,90.3522,78800.0
2016-10-25 12:40:00,100.72,100.72,100.6,100.69,53800.0,90.3522,90.3522,90.2445,90.3253,53800.0
2016-10-25 12:50:00,100.7,100.7,100.5,100.58,55100.0,90.3343,90.3343,90.1548,90.2266,55100.0
2016-10-25 13:00:00,100.59,100.67,100.52,100.66,84600.0,90.2356,90.3073,90.1728,90.2984,84600.0
2016-10-25 13:10:00,100.65,100.73,100.62,100.65,118300.0,90.2894,90.3612,90.2625,90.2894,118300.0
2016-10-25 13:20:00,100.65,100.78,100.65,100.77,75900.0,90.2894,90.406,90.2894,90.397,75900.0
2016-10-25 13:30:00,100.75,100.84,100.74,100.81,83100.0,90.3791,90.4598,90.3701,90.4329,83100.0
2016-10-25 13:40:00,100.81,100.94,100.79,100.89,85900.0,90.4329,90.5495,90.415,90.5047,85900.0
2016-10-25 13:50:00,100.89,100.9,100.76,100.8,65600.0,90.5047,90.5137,90.3881,90.424,65600.0
2016-10-25 14:00:00,100.81,100.89,100.81,100.87,41400.0,90.4329,90.5047,90.4329,90.4868,41400.0
2016-10-25 14:10:00,100.89,101.08,100.87,101.05,72400.0,90.5047,90.6751,90.4868,90.6482,72400.0
2016-10-25 14:20:00,101.04,101.04,100.82,100.82,35300.0,90.6393,90.6393,90.4419,90.4419,35300.0
2016-10-25 14:30:00,100.84,100.84,100.76,100.78,42000.0,90.4598,90.4598,90.3881,90.406,42000.0
2016-10-25 14:40:00,100.78,100.88,100.78,100.87,23500.0,90.406,90.4957,90.406,90.4868,23500.0
2016-10-25 14:50:00,100.87,100.96,100.85,100.87,37400.0,90.4868,90.5675,90.4688,90.4868,37400.0
2016-10-25 15:00:00,100.88,100.95,100.85,100.87,22651.0,90.4957,90.5585,90.4688,90.4868,22651.0
2016-10-25 15:10:00,100.86,100.89,100.81,100.85,21900.0,90.4778,90.5047,90.4329,90.4688,21900.0
2016-10-25 15:20:00,100.86,100.9,100.85,100.87,25000.0,90.4778,90.5137,90.4688,90.4868,25000.0
2016-10-25 15:30:00,100.87,100.96,100.87,100.9,57500.0,90.4868,90.5675,90.4868,90.5137,57500.0
2016-10-25 15:40:00,100.91,100.91,100.63,100.68,181200.0,90.5226,90.5226,90.2715,90.3163,181200.0
2016-10-25 15:50:00,100.69,100.79,100.5,100.64,295500.0,90.3253,90.415,90.1548,90.2804,295500.0
2016-10-26 09:30:00,100.41,100.64,100.01,100.44,204093.0,90.0741,90.2804,89.7153,90.101,204093.0
2016-10-26 09:40:00,100.4,100.48,100.04,100.29,127708.0,90.0651,90.1369,89.7422,89.9665,127708.0
2016-10-26 09:50:00,100.31,100.39,100.0,100.11,74484.0,89.9844,90.0562,89.7063,89.805,74484.0
2016-10-26 10:00:00,100.16,100.4,100.01,100.37,131278.0,89.8498,90.0651,89.7153,90.0382,131278.0
2016-10-26 10:10:00,100.39,100.46,100.25,100.33,81542.0,90.0562,90.119,89.9306,90.0023,81542.0
2016-10-26 10:20:00,100.32,100.43,100.24,100.32,37395.0,89.9934,90.092,89.9216,89.9934,37395.0
2016-10-26 10:30:00,100.35,100.48,100.28,100.35,40469.0,90.0203,90.1369,89.9575,90.0203,40469.0
2016-10-26 10:40:00,100.38,100.45,100.22,100.31,28347.0,90.0472,90.11,89.9037,89.9844,28347.0
2016-10-26 10:50:00,100.31,100.45,100.28,100.32,29135.0,89.9844,90.11,89.9575,89.9934,29135.0
2016-10-26 11:00:00,100.35,101.07,100.33,101.06,100598.0,90.0203,90.6662,90.0023,90.6572,100598.0
2016-10-26 11:10:00,101.06,101.15,100.91,100.95,76296.0,90.6572,90.7379,90.5226,90.5585,76296.0
2016-10-26 11:20:00,100.94,101.0,100.76,100.8,66148.0,90.5495,90.6034,90.3881,90.424,66148.0
2016-10-26 11:30:00,100.78,100.83,100.68,100.72,39126.0,90.406,90.4509,90.3163,90.3522,39126.0
2016-10-26 11:40:00,100.68,100.7,100.16,100.16,97102.0,90.3163,90.3343,89.8498,89.8498,97102.0
2016-10-26 11:50:00,100.18,100.45,100.17,100.23,62834.0,89.8678,90.11,89.8588,89.9126,62834.0
2016-10-26 12:00:00,100.23,100.24,99.94,100.05,197815.0,89.9126,89.9216,89.6525,89.7512,197815.0
2016-10-26 12:10:00,100.05,100.1,99.72,99.78,142007.0,89.7512,89.796,89.4551,89.509,142007.0
2016-10-26 12:20:00,99.73,99.89,99.52,99.7,272242.0,89.4641,89.6076,89.2757,89.4372,272242.0
2016-10-26 12:30:00,99.71,99.98,99.57,99.71,289341.0,89.4462,89.6884,89.3206,89.4462,289341.0
2016-10-26 12:40:00,99.72,99.86,99.49,99.64,211637.0,89.4551,89.5807,89.2488,89.3834,211637.0
2016-10-26 12:50:00,99.64,99.83,99.63,99.73,89696.0,89.3834,89.5538,89.3744,89.4641,89696.0
2016-10-26 13:00:00,99.72,99.82,99.53,99.54,101220.0,89.4551,89.5448,89.2847,89.2937,101220.0
2016-10-26 13:10:00,99.54,99.6,99.21,99.22,106010.0,89.2937,89.3475,88.9976,89.0066,106010.0
2016-10-26 13:20:00,99.24,99.29,98.72,99.25,233050.0,89.0245,89.0694,88.5581,89.0335,233050.0
2016-10-26 13:30:00,99.25,99.25,98.16,98.19,317937.0,89.0335,89.0335,88.0557,88.0826,317937.0
2016-10-26 13:40:00,98.16,98.87,98.03,98.86,288831.0,88.0557,88.6926,87.9391,88.6837,288831.0
2016-10-26 13:50:00,98.84,99.17,98.73,98.97,228967.0,88.6657,88.9617,88.567,88.7823,228967.0
2016-10-26 14:00:00,98.94,99.05,98.7,98.74,140182.0,88.7554,88.8541,88.5401,88.576,140182.0
2016-10-26 14:10:00,98.74,99.11,98.56,99.0,138526.0,88.576,88.9079,88.4145,88.8092,138526.0
2016-10-26 14:20:00,99.0,99.07,98.95,99.06,59782.0,88.8092,88.872,88.7644,88.8631,59782.0
2016-10-26 14:30:00,99.06,99.06,98.42,98.43,139550.0,88.8631,88.8631,88.2889,88.2979,139550.0
2016-10-26 14:40:00,98.45,98.64,98.39,98.4,131991.0,88.3159,88.4863,88.262,88.271,131991.0
2016-10-26 14:50:00,98.4,98.77,98.36,98.65,63114.0,88.271,88.6029,88.2351,88.4953,63114.0
2016-10-26 15:00:00,98.68,98.69,98.56,98.65,63906.0,88.5222,88.5312,88.4145,88.4953,63906.0
2016-10-26 15:10:00,98.66,98.79,98.58,98.74,78433.0,88.5042,88.6209,88.4325,88.576,78433.0
2016-10-26 15:20:00,98.71,98.77,98.3,98.49,131998.0,88.5491,88.6029,88.1813,88.3517,131998.0
2016-10-26 15:30:00,98.49,98.58,98.23,98.36,220280.0,88.3517,88.4325,88.1185,88.2351,220280.0
2016-10-26 15:40:00,98.36,98.36,97.87,98.09,475115.0,88.2351,88.2351,87.7956,87.9929,475115.0
2016-10-26 15:50:00,98.11,98.78,98.1,98.63,398359.0,88.0109,88.6119,88.0019,88.4773,398359.0
2016-10-27 09:30:00,100.27,100.6,99.56,100.33,3685663.0,89.9485,90.2445,89.3116,90.0023,3685663.0
2016-10-27 09:40:00,100.33,100.7,100.3,100.36,2204784.0,90.0023,90.3343,89.9754,90.0293,2204784.0
2016-10-27 09:50:00,100.36,100.5,99.99,100.32,2199882.0,90.0293,90.1548,89.6973,89.9934,2199882.0
2016-10-27 10:00:00,100.32,100.48,100.15,100.34,1134303.0,89.9934,90.1369,89.8409,90.0113,1134303.0
2016-10-27 10:10:00,100.34,100.44,100.15,100.17,757103.0,90.0113,90.101,89.8409,89.8588,757103.0
2016-10-27 10:20:00,100.17,100.37,100.09,100.3,755485.0,89.8588,90.0382,89.787,89.9754,755485.0
2016-10-27 10:30:00,100.29,100.37,100.06,100.1,501576.0,89.9665,90.0382,89.7601,89.796,501576.0
2016-10-27 10:40:00,100.1,100.27,100.0,100.19,618888.0,89.796,89.9485,89.7063,89.8767,618888.0
2016-10-27 10:50:00,100.19,100.22,100.0,100.05,672137.0,89.8767,89.9037,89.7063,89.7512,672137.0
2016-10-27 11:00:00,100.05,100.12,99.85,99.97,767376.0,89.7512,89.814,89.5717,89.6794,767376.0
2016-10-27 11:10:00,99.97,100.03,99.83,100.0,537487.0,89.6794,89.7332,89.5538,89.7063,537487.0
2016-10-27 11:20:00,100.0,100.01,99.9,100.0,634036.0,89.7063,89.7153,89.6166,89.7063,634036.0
2016-10-27 11:30:00,100.0,100.01,99.91,99.98,546758.0,89.7063,89.7153,89.6256,89.6884,546758.0
2016-10-27 11:40:00,99.98,100.06,99.91,99.99,430751.0,89.6884,89.7601,89.6256,89.6973,430751.0
2016-10-27 11:50:00,99.99,100.03,99.95,100.0,464046.0,89.6973,89.7332,89.6615,89.7063,464046.0
2016-10-27 12:00:00,100.0,100.02,99.86,99.9,273709.0,89.7063,89.7242,89.5807,89.6166,273709.0
2016-10-27 12:10:00,99.9,100.0,99.84,99.88,326612.0,89.6166,89.7063,89.5628,89.5987,326612.0
2016-10-27 12:20:00,99.88,99.9,99.6,99.7,296768.0,89.5987,89.6166,89.3475,89.4372,296768.0
2016-10-27 12:30:00,99.7,99.72,99.61,99.68,349887.0,89.4372,89.4551,89.3565,89.4192,349887.0
2016-10-27 12:40:00,99.69,99.69,99.01,99.06,1247838.0,89.4282,89.4282,88.8182,88.8631,1247838.0
2016-10-27 12:50:00,99.06,99.42,99.0,99.02,914665.0,88.8631,89.186,88.8092,88.8272,914665.0
2016-10-27 13:00:00,99.02,99.49,99.0,99.29,645053.0,88.8272,89.2488,88.8092,89.0694,645053.0
2016-10-27 13:10:00,99.31,99.36,99.07,99.08,332263.0,89.0873,89.1322,88.872,88.881,332263.0
2016-10-27 13:20:00,99.07,99.32,99.01,99.27,359412.0,88.872,89.0963,88.8182,89.0515,359412.0
2016-10-27 13:30:00,99.27,99.37,99.15,99.28,422024.0,89.0515,89.1412,88.9438,89.0604,422024.0
2016-10-27 13:40:00,99.28,99.51,99.15,99.4,490908.0,89.0604,89.2667,88.9438,89.1681,490908.0
2016-10-27 13:50:00,99.4,99.5,99.24,99.47,445437.0,89.1681,89.2578,89.0245,89.2309,445437.0
2016-10-27 14:00:00,99.47,99.5,99.24,99.26,417435.0,89.2309,89.2578,89.0245,89.0425,417435.0
2016-10-27 14:10:00,99.26,99.52,99.15,99.34,457698.0,89.0425,89.2757,88.9438,89.1142,457698.0
2016-10-27 14:20:00,99.35,99.43,99.23,99.3,481897.0,89.1232,89.195,89.0156,89.0784,481897.0
2016-10-27 14:30:00,99.3,99.43,99.25,99.36,441700.0,89.0784,89.195,89.0335,89.1322,441700.0
2016-10-27 14:40:00,99.36,99.43,99.17,99.27,445069.0,89.1322,89.195,88.9617,89.0515,445069.0
2016-10-27 14:50:00,99.26,99.51,99.22,99.47,645722.0,89.0425,89.2667,89.0066,89.2309,645722.0
2016-10-27 15:00:00,99.48,99.5,99.32,99.44,522399.0,89.2398,89.2578,89.0963,89.204,522399.0
2016-10-27 15:10:00,99.44,99.46,99.02,99.06,445009.0,89.204,89.2219,88.8272,88.8631,445009.0
2016-10-27 15:20:00,99.06,99.3,99.0,99.26,492974.0,88.8631,89.0784,88.8092,89.0425,492974.0
2016-10-27 15:30:00,99.26,99.37,98.77,98.79,854587.0,89.0425,89.1412,88.6029,88.6209,854587.0
2016-10-27 15:40:00,98.79,99.0,98.74,98.77,829906.0,88.6209,88.8092,88.576,88.6029,829906.0
2016-10-27 15:50:00,98.77,99.25,98.75,99.1,1089300.0,88.6029,89.0335,88.585,88.899,1089300.0
2016-10-28 09:30:00,99.75,99.75,99.2,99.42,533351.0,89.482,89.482,88.9887,89.186,533351.0
2016-10-28 09:40:00,99.41,99.51,99.32,99.46,300246.0,89.177,89.2667,89.0963,89.2219,300246.0
2016-10-28 09:50:00,99.49,99.6,99.4,99.54,787102.0,89.2488,89.3475,89.1681,89.2937,787102.0
2016-10-28 10:00:00,99.55,99.83,99.53,99.81,680245.0,89.3026,89.5538,89.2847,89.5359,680245.0
2016-10-28 10:10:00,99.81,100.01,99.74,100.0,642191.0,89.5359,89.7153,89.4731,89.7063,642191.0
2016-10-28 10:20:00,99.99,100.01,99.9,99.95,427967.0,89.6973,89.7153,89.6166,89.6615,427967.0
2016-10-28 10:30:00,99.95,100.04,99.79,100.0,303984.0,89.6615,89.7422,89.5179,89.7063,303984.0
2016-10-28 10:40:00,100.01,100.01,99.88,99.98,170990.0,89.7153,89.7153,89.5987,89.6884,170990.0
2016-10-28 10:50:00,99.98,100.01,99.88,99.93,237512.0,89.6884,89.7153,89.5987,89.6435,237512.0
2016-10-28 11:00:00,99.93,100.01,99.91,100.0,462945.0,89.6435,89.7153,89.6256,89.7063,462945.0
2016-10-28 11:10:00,100.0,100.26,99.75,99.81,885730.0,89.7063,89.9395,89.482,89.5359,885730.0
2016-10-28 11:20:00,99.8,100.0,99.8,99.92,183840.0,89.5269,89.7063,89.5269,89.6345,183840.0
2016-10-28 11:30:00,99.92,100.0,99.88,99.9,291485.0,89.6345,89.7063,89.5987,89.6166,291485.0
2016-10-28 11:40:00,99.92,99.96,99.83,99.95,142749.0,89.6345,89.6704,89.5538,89.6615,142749.0
2016-10-28 11:50:00,99.95,100.0,99.89,100.0,467702.0,89.6615,89.7063,89.6076,89.7063,467702.0
2016-10-28 12:00:00,100.0,100.0,99.66,99.7,829751.0,89.7063,89.7063,89.4013,89.4372,829751.0
2016-10-28 12:10:00,99.69,99.94,99.69,99.92,439821.0,89.4282,89.6525,89.4282,89.6345,439821.0
2016-10-28 12:20:00,99.91,99.96,99.75,99.96,138429.0,89.6256,89.6704,89.482,89.6704,138429.0
2016-10-28 12:30:00,99.97,99.99,99.78,99.82,89075.0,89.6794,89.6973,89.509,89.5448,89075.0
2016-10-28 12:40:00,99.82,99.98,99.81,99.9,115690.0,89.5448,89.6884,89.5359,89.6166,115690.0
2016-10-28 12:50:00,99.89,99.92,99.83,99.89,83616.0,89.6076,89.6345,89.5538,89.6076,83616.0
2016-10-28 13:00:00,99.89,99.91,99.75,99.82,106070.0,89.6076,89.6256,89.482,89.5448,106070.0
2016-10-28 13:10:00,99.83,99.89,99.75,99.88,109386.0,89.5538,89.6076,89.482,89.5987,109386.0
2016-10-28 13:20:00,99.88,99.91,99.81,99.83,235652.0,89.5987,89.6256,89.5359,89.5538,235652.0
2016-10-28 13:30:00,99.82,99.9,99.79,99.8,222043.0,89.5448,89.6166,89.5179,89.5269,222043.0
2016-10-28 13:40:00,99.8,99.88,99.8,99.81,179415.0,89.5269,89.5987,89.5269,89.5359,179415.0
2016-10-28 13:50:00,99.81,99.82,99.7,99.8,304905.0,89.5359,89.5448,89.4372,89.5269,304905.0
2016-10-28 14:00:00,99.8,99.8,99.74,99.8,245522.0,89.5269,89.5269,89.4731,89.5269,245522.0
2016-10-28 14:10:00,99.79,99.88,99.67,99.85,180818.0,89.5179,89.5987,89.4103,89.5717,180818.0
2016-10-28 14:20:00,99.86,99.92,99.82,99.9,204605.0,89.5807,89.6345,89.5448,89.6166,204605.0
2016-10-28 14:30:00,99.89,99.91,99.81,99.84,302914.0,89.6076,89.6256,89.5359,89.5628,302914.0
2016-10-28 14:40:00,99.84,99.85,99.58,99.58,287221.0,89.5628,89.5717,89.3295,89.3295,287221.0
2016-10-28 14:50:00,99.58,99.76,99.58,99.76,226241.0,89.3295,89.491,89.3295,89.491,226241.0
2016-10-28 15:00:00,99.75,99.78,99.67,99.76,158238.0,89.482,89.509,89.4103,89.491,158238.0
2016-10-28 15:10:00,99.76,99.76,99.71,99.73,298884.0,89.491,89.491,89.4462,89.4641,298884.0
2016-10-28 15:20:00,99.72,99.8,99.68,99.72,390454.0,89.4551,89.5269,89.4192,89.4551,390454.0
2016-10-28 15:30:00,99.71,99.74,99.62,99.63,316091.0,89.4462,89.4731,89.3654,89.3744,316091.0
2016-10-28 15:40:00,99.62,99.75,99.5,99.7,419486.0,89.3654,89.482,89.2578,89.4372,419486.0
2016-10-28 15:50:00,99.7,99.85,99.66,99.84,638905.0,89.4372,89.5717,89.4013,89.5628,638905.0
2016-10-31 09:30:00,99.81,100.01,99.72,99.95,394945.0,89.5359,89.7153,89.4551,89.6615,394945.0
2016-10-31 09:40:00,99.95,100.02,99.94,99.99,574041.0,89.6615,89.7242,89.6525,89.6973,574041.0
2016-10-31 09:50:00,99.98,100.1,99.95,100.02,365787.0,89.6884,89.796,89.6615,89.7242,365787.0
2016-10-31 10:00:00,100.01,100.1,100.01,100.06,108350.0,89.7153,89.796,89.7153,89.7601,108350.0
2016-10-31 10:10:00,100.06,100.24,100.02,100.22,564694.0,89.7601,89.9216,89.7242,89.9037,564694.0
2016-10-31 10:20:00,100.21,100.25,100.08,100.1,215922.0,89.8947,89.9306,89.7781,89.796,215922.0
2016-10-31 10:30:00,100.1,100.19,100.04,100.17,280819.0,89.796,89.8767,89.7422,89.8588,280819.0
2016-10-31 10:40:00,100.17,100.24,100.12,100.19,136310.0,89.8588,89.9216,89.814,89.8767,136310.0
2016-10-31 10:50:00,100.2,100.23,100.16,100.2,109634.0,89.8857,89.9126,89.8498,89.8857,109634.0
2016-10-31 11:00:00,100.2,100.21,100.17,100.2,179779.0,89.8857,89.8947,89.8588,89.8857,179779.0
2016-10-31 11:10:00,100.19,100.2,100.12,100.19,110004.0,89.8767,89.8857,89.814,89.8767,110004.0
2016-10-31 11:20:00,100.19,100.25,100.18,100.22,166942.0,89.8767,89.9306,89.8678,89.9037,166942.0
2016-10-31 11:30:00,100.24,100.3,100.23,100.26,204373.0,89.9216,89.9754,89.9126,89.9395,204373.0
2016-10-31 11:40:00,100.26,100.29,100.18,100.18,449504.0,89.9395,89.9665,89.8678,89.8678,449504.0
2016-10-31 11:50:00,100.18,100.21,100.09,100.15,41964.0,89.8678,89.8947,89.787,89.8409,41964.0
2016-10-31 12:00:00,100.17,100.25,100.15,100.24,39405.0,89.8588,89.9306,89.8409,89.9216,39405.0
2016-10-31 12:10:00,100.24,100.25,100.16,100.23,34655.0,89.9216,89.9306,89.8498,89.9126,34655.0
2016-10-31 12:20:00,100.23,100.24,100.06,100.2,127063.0,89.9126,89.9216,89.7601,89.8857,127063.0
2016-10-31 12:30:00,100.21,100.23,100.12,100.12,138246.0,89.8947,89.9126,89.814,89.814,138246.0
2016-10-31 12:40:00,100.13,100.25,100.02,100.13,100083.0,89.8229,89.9306,89.7242,89.8229,100083.0
2016-10-31 12:50:00,100.13,100.18,100.05,100.1,65539.0,89.8229,89.8678,89.7512,89.796,65539.0
2016-10-31 13:00:00,100.1,100.2,100.1,100.17,43095.0,89.796,89.8857,89.796,89.8588,43095.0
2016-10-31 13:10:00,100.17,100.18,100.12,100.13,64726.0,89.8588,89.8678,89.814,89.8229,64726.0
2016-10-31 13:20:00,100.14,100.14,100.1,100.12,42955.0,89.8319,89.8319,89.796,89.814,42955.0
2016-10-31 13:30:00,100.12,100.16,100.11,100.12,40224.0,89.814,89.8498,89.805,89.814,40224.0
2016-10-31 13:40:00,100.13,100.14,100.03,100.08,196629.0,89.8229,89.8319,89.7332,89.7781,196629.0
2016-10-31 13:50:00,100.07,100.07,99.89,99.89,227312.0,89.7691,89.7691,89.6076,89.6076,227312.0
2016-10-31 14:00:00,99.89,100.0,99.8,99.98,179969.0,89.6076,89.7063,89.5269,89.6884,179969.0
2016-10-31 14:10:00,99.98,100.01,99.9,100.0,232827.0,89.6884,89.7153,89.6166,89.7063,232827.0
2016-10-31 14:20:00,99.99,100.02,99.91,99.95,221679.0,89.6973,89.7242,89.6256,89.6615,221679.0
2016-10-31 14:30:00,99.95,100.05,99.92,100.04,102108.0,89.6615,89.7512,89.6345,89.7422,102108.0
2016-10-31 14:40:00,100.03,100.1,99.99,100.01,178001.0,89.7332,89.796,89.6973,89.7153,178001.0
2016-10-31 14:50:00,100.02,100.03,99.85,99.87,116157.0,89.7242,89.7332,89.5717,89.5897,116157.0
2016-10-31 15:00:00,99.88,100.02,99.87,100.01,56373.0,89.5987,89.7242,89.5897,89.7153,56373.0
2016-10-31 15:10:00,100.01,100.03,99.97,100.0,60644.0,89.7153,89.7332,89.6794,89.7063,60644.0
2016-10-31 15:20:00,99.99,100.0,99.85,99.9,60694.0,89.6973,89.7063,89.5717,89.6166,60694.0
2016-10-31 15:30:00,99.91,99.93,99.85,99.9,77868.0,89.6256,89.6435,89.5717,89.6166,77868.0
2016-10-31 15:40:00,99.9,100.0,99.87,100.0,99148.0,89.6166,89.7063,89.5897,89.7063,99148.0
2016-10-31 15:50:00,99.99,100.04,99.92,100.0,670399.0,89.6973,89.7422,89.6345,89.7063,670399.0
2016-11-01 09:30:00,100.0,100.05,99.77,99.98,519227.0,89.7063,89.7512,89.5,89.6884,519227.0
2016-11-01 09:40:00,99.97,100.0,99.79,99.88,387044.0,89.6794,89.7063,89.5179,89.5987,387044.0
2016-11-01 09:50:00,99.87,99.88,99.8,99.85,221195.0,89.5897,89.5987,89.5269,89.5717,221195.0
2016-11-01 10:00:00,99.86,99.93,99.85,99.87,188908.0,89.5807,89.6435,89.5717,89.5897,188908.0
2016-11-01 10:10:00,99.86,99.88,99.68,99.85,316166.0,89.5807,89.5987,89.4192,89.5717,316166.0
2016-11-01 10:20:00,99.85,99.98,99.85,99.9,201979.0,89.5717,89.6884,89.5717,89.6166,201979.0
2016-11-01 10:30:00,99.92,99.98,99.88,99.91,104304.0,89.6345,89.6884,89.5987,89.6256,104304.0
2016-11-01 10:40:00,99.91,99.93,99.87,99.9,72969.0,89.6256,89.6435,89.5897,89.6166,72969.0
2016-11-01 10:50:00,99.92,100.01,99.91,99.99,197167.0,89.6345,89.7153,89.6256,89.6973,197167.0
2016-11-01 11:00:00,99.98,100.0,99.9,99.92,106138.0,89.6884,89.7063,89.6166,89.6345,106138.0
2016-11-01 11:10:00,99.92,99.98,99.89,99.98,58240.0,89.6345,89.6884,89.6076,89.6884,58240.0
2016-11-01 11:20:00,99.98,99.99,99.92,99.92,69339.0,89.6884,89.6973,89.6345,89.6345,69339.0
2016-11-01 11:30:00,99.91,99.91,99.7,99.8,229144.0,89.6256,89.6256,89.4372,89.5269,229144.0
2016-11-01 11:40:00,99.81,99.87,99.75,99.76,103613.0,89.5359,89.5897,89.482,89.491,103613.0
2016-11-01 11:50:00,99.77,99.78,99.7,99.74,226768.0,89.5,89.509,89.4372,89.4731,226768.0
2016-11-01 12:00:00,99.74,99.77,99.7,99.71,151678.0,89.4731,89.5,89.4372,89.4462,151678.0
2016-11-01 12:10:00,99.71,99.75,99.69,99.75,152431.0,89.4462,89.482,89.4282,89.482,152431.0
2016-11-01 12:20:00,99.76,99.82,99.69,99.77,185589.0,89.491,89.5448,89.4282,89.5,185589.0
2016-11-01 12:30:00,99.74,99.83,99.72,99.72,61522.0,89.4731,89.5538,89.4551,89.4551,61522.0
2016-11-01 12:40:00,99.73,99.75,99.55,99.55,286481.0,89.4641,89.482,89.3026,89.3026,286481.0
2016-11-01 12:50:00,99.55,99.63,99.49,99.53,172315.0,89.3026,89.3744,89.2488,89.2847,172315.0
2016-11-01 13:00:00,99.53,99.59,99.49,99.56,69605.0,89.2847,89.3385,89.2488,89.3116,69605.0
2016-11-01 13:10:00,99.55,99.66,99.51,99.57,107280.0,89.3026,89.4013,89.2667,89.3206,107280.0
2016-11-01 13:20:00,99.57,99.64,99.5,99.61,68467.0,89.3206,89.3834,89.2578,89.3565,68467.0
2016-11-01 13:30:00,99.61,99.66,99.54,99.6,60125.0,89.3565,89.4013,89.2937,89.3475,60125.0
2016-11-01 13:40:00,99.6,99.61,99.51,99.56,91678.0,89.3475,89.3565,89.2667,89.3116,91678.0
2016-11-01 13:50:00,99.56,99.75,99.56,99.71,101356.0,89.3116,89.482,89.3116,89.4462,101356.0
2016-11-01 14:00:00,99.73,99.75,99.66,99.67,63302.0,89.4641,89.482,89.4013,89.4103,63302.0
2016-11-01 14:10:00,99.67,99.67,99.5,99.5,166084.0,89.4103,89.4103,89.2578,89.2578,166084.0
2016-11-01 14:20:00,99.51,99.66,99.45,99.56,190012.0,89.2667,89.4013,89.2129,89.3116,190012.0
2016-11-01 14:30:00,99.57,99.74,99.55,99.71,52327.0,89.3206,89.4731,89.3026,89.4462,52327.0
2016-11-01 14:40:00,99.7,99.71,99.46,99.47,139387.0,89.4372,89.4462,89.2219,89.2309,139387.0
2016-11-01 14:50:00,99.47,99.51,99.33,99.38,108821.0,89.2309,89.2667,89.1053,89.1501,108821.0
2016-11-01 15:00:00,99.37,99.5,99.33,99.45,72309.0,89.1412,89.2578,89.1053,89.2129,72309.0
2016-11-01 15:10:00,99.44,99.51,99.37,99.48,98431.0,89.204,89.2667,89.1412,89.2398,98431.0
2016-11-01 15:20:00,99.5,99.54,99.46,99.52,79297.0,89.2578,89.2937,89.2219,89.2757,79297.0
2016-11-01 15:30:00,99.52,99.52,99.34,99.4,122356.0,89.2757,89.2757,89.1142,89.1681,122356.0
2016-11-01 15:40:00,99.41,99.5,99.33,99.44,246982.0,89.177,89.2578,89.1053,89.204,246982.0
2016-11-01 15:50:00,99.44,99.55,99.36,99.55,441922.0,89.204,89.3026,89.1322,89.3026,441922.0
2016-11-02 09:30:00,99.51,99.67,99.13,99.55,120840.0,89.2667,89.4103,88.9259,89.3026,120840.0
2016-11-02 09:40:00,99.52,99.64,99.5,99.52,106093.0,89.2757,89.3834,89.2578,89.2757,106093.0
2016-11-02 09:50:00,99.54,99.6,99.5,99.55,101890.0,89.2937,89.3475,89.2578,89.3026,101890.0
2016-11-02 10:00:00,99.54,99.58,99.42,99.47,150755.0,89.2937,89.3295,89.186,89.2309,150755.0
2016-11-02 10:10:00,99.47,99.55,99.43,99.45,60999.0,89.2309,89.3026,89.195,89.2129,60999.0
2016-11-02 10:20:00,99.44,99.46,99.29,99.42,108107.0,89.204,89.2219,89.0694,89.186,108107.0
2016-11-02 10:30:00,99.41,99.46,99.3,99.31,88918.0,89.177,89.2219,89.0784,89.0873,88918.0
2016-11-02 10:40:00,99.31,99.4,99.25,99.36,83249.0,89.0873,89.1681,89.0335,89.1322,83249.0
2016-11-02 10:50:00,99.35,99.49,99.35,99.43,62041.0,89.1232,89.2488,89.1232,89.195,62041.0
2016-11-02 11:00:00,99.43,99.43,99.32,99.38,93420.0,89.195,89.195,89.0963,89.1501,93420.0
2016-11-02 11:10:00,99.39,99.5,99.38,99.4,122961.0,89.1591,89.2578,89.1501,89.1681,122961.0
2016-11-02 11:20:00,99.41,99.47,99.4,99.42,98169.0,89.177,89.2309,89.1681,89.186,98169.0
2016-11-02 11:30:00,99.42,99.47,99.35,99.45,229740.0,89.186,89.2309,89.1232,89.2129,229740.0
2016-11-02 11:40:00,99.46,99.5,99.4,99.46,56010.0,89.2219,89.2578,89.1681,89.2219,56010.0
2016-11-02 11:50:00,99.47,99.5,99.46,99.5,59348.0,89.2309,89.2578,89.2219,89.2578,59348.0
2016-11-02 12:00:00,99.5,99.5,99.41,99.48,59367.0,89.2578,89.2578,89.177,89.2398,59367.0
2016-11-02 12:10:00,99.48,99.48,99.4,99.41,44808.0,89.2398,89.2398,89.1681,89.177,44808.0
2016-11-02 12:20:00,99.41,99.44,99.33,99.38,115486.0,89.177,89.204,89.1053,89.1501,115486.0
2016-11-02 12:30:00,99.39,99.44,99.35,99.38,27582.0,89.1591,89.204,89.1232,89.1501,27582.0
2016-11-02 12:40:00,99.38,99.4,99.35,99.4,58711.0,89.1501,89.1681,89.1232,89.1681,58711.0
2016-11-02 12:50:00,99.39,99.45,99.39,99.43,82216.0,89.1591,89.2129,89.1591,89.195,82216.0
2016-11-02 13:00:00,99.44,99.46,99.27,99.32,63519.0,89.204,89.2219,89.0515,89.0963,63519.0
2016-11-02 13:10:00,99.31,99.32,99.25,99.25,78828.0,89.0873,89.0963,89.0335,89.0335,78828.0
2016-11-02 13:20:00,99.26,99.33,99.25,99.28,62098.0,89.0425,89.1053,89.0335,89.0604,62098.0
2016-11-02 13:30:00,99.29,99.33,99.25,99.27,29629.0,89.0694,89.1053,89.0335,89.0515,29629.0
2016-11-02 13:40:00,99.28,99.37,99.25,99.34,43329.0,89.0604,89.1412,89.0335,89.1142,43329.0
2016-11-02 13:50:00,99.35,99.4,99.27,99.3,68912.0,89.1232,89.1681,89.0515,89.0784,68912.0
2016-11-02 14:00:00,99.32,99.36,99.1,99.11,212503.0,89.0963,89.1322,88.899,88.9079,212503.0
2016-11-02 14:10:00,99.11,99.37,99.1,99.25,200272.0,88.9079,89.1412,88.899,89.0335,200272.0
2016-11-02 14:20:00,99.26,99.3,99.1,99.15,294123.0,89.0425,89.0784,88.899,88.9438,294123.0
2016-11-02 14:30:00,99.14,99.22,99.1,99.14,127456.0,88.9348,89.0066,88.899,88.9348,127456.0
2016-11-02 14:40:00,99.14,99.21,99.08,99.11,63015.0,88.9348,88.9976,88.881,88.9079,63015.0
2016-11-02 14:50:00,99.11,99.15,99.02,99.1,215589.0,88.9079,88.9438,88.8272,88.899,215589.0
2016-11-02 15:00:00,99.1,99.12,99.04,99.07,69551.0,88.899,88.9169,88.8451,88.872,69551.0
2016-11-02 15:10:00,99.07,99.13,99.0,99.11,117895.0,88.872,88.9259,88.8092,88.9079,117895.0
2016-11-02 15:20:00,99.11,99.2,99.1,99.19,79655.0,88.9079,88.9887,88.899,88.9797,79655.0
2016-11-02 15:30:00,99.2,99.23,99.01,99.02,103414.0,88.9887,89.0156,88.8182,88.8272,103414.0
2016-11-02 15:40:00,99.03,99.16,99.0,99.15,217197.0,88.8362,88.9528,88.8092,88.9438,217197.0
2016-11-02 15:50:00,99.14,99.17,99.03,99.04,603751.0,88.9348,88.9617,88.8362,88.8451,603751.0
2016-11-03 09:30:00,99.25,99.43,99.07,99.17,109777.0,89.0335,89.195,88.872,88.9617,109777.0
2016-11-03 09:40:00,99.17,99.27,99.01,99.05,218469.0,88.9617,89.0515,88.8182,88.8541,218469.0
2016-11-03 09:50:00,99.05,99.27,98.96,99.19,148811.0,88.8541,89.0515,88.7734,88.9797,148811.0
2016-11-03 10:00:00,99.16,99.29,99.07,99.15,124054.0,88.9528,89.0694,88.872,88.9438,124054.0
2016-11-03 10:10:00,99.16,99.23,99.05,99.08,128668.0,88.9528,89.0156,88.8541,88.881,128668.0
2016-11-03 10:20:00,99.08,99.16,99.03,99.11,129971.0,88.881,88.9528,88.8362,88.9079,129971.0
2016-11-03 10:30:00,99.11,99.16,99.06,99.13,114662.0,88.9079,88.9528,88.8631,88.9259,114662.0
2016-11-03 10:40:00,99.13,99.45,99.13,99.16,226618.0,88.9259,89.2129,88.9259,88.9528,226618.0
2016-11-03 10:50:00,99.17,99.2,99.05,99.1,151976.0,88.9617,88.9887,88.8541,88.899,151976.0
2016-11-03 11:00:00,99.11,99.13,99.06,99.1,65169.0,88.9079,88.9259,88.8631,88.899,65169.0
2016-11-03 11:10:00,99.1,99.39,99.09,99.39,136645.0,88.899,89.1591,88.89,89.1591,136645.0
2016-11-03 11:20:00,99.36,99.43,99.16,99.16,218334.0,89.1322,89.195,88.9528,88.9528,218334.0
2016-11-03 11:30:00,99.16,99.29,99.07,99.21,225294.0,88.9528,89.0694,88.872,88.9976,225294.0
2016-11-03 11:40:00,99.22,99.37,99.16,99.37,81868.0,89.0066,89.1412,88.9528,89.1412,81868.0
2016-11-03 11:50:00,99.38,99.39,99.25,99.36,53384.0,89.1501,89.1591,89.0335,89.1322,53384.0
2016-11-03 12:00:00,99.38,99.44,99.32,99.4,42593.0,89.1501,89.204,89.0963,89.1681,42593.0
2016-11-03 12:10:00,99.41,99.43,99.3,99.32,33998.0,89.177,89.195,89.0784,89.0963,33998.0
2016-11-03 12:20:00,99.33,99.33,99.18,99.21,33384.0,89.1053,89.1053,88.9707,88.9976,33384.0
2016-11-03 12:30:00,99.22,99.24,99.17,99.23,31035.0,89.0066,89.0245,88.9617,89.0156,31035.0
2016-11-03 12:40:00,99.22,99.23,99.01,99.09,61827.0,89.0066,89.0156,88.8182,88.89,61827.0
2016-11-03 12:50:00,99.09,99.19,99.07,99.15,118093.0,88.89,88.9797,88.872,88.9438,118093.0
2016-11-03 13:00:00,99.14,99.18,99.1,99.11,42750.0,88.9348,88.9707,88.899,88.9079,42750.0
2016-11-03 13:10:00,99.1,99.2,99.1,99.19,174828.0,88.899,88.9887,88.899,88.9797,174828.0
2016-11-03 13:20:00,99.19,99.34,99.16,99.33,27892.0,88.9797,89.1142,88.9528,89.1053,27892.0
2016-11-03 13:30:00,99.32,99.34,99.22,99.26,33671.0,89.0963,89.1142,89.0066,89.0425,33671.0
2016-11-03 13:40:00,99.25,99.35,99.22,99.28,31944.0,89.0335,89.1232,89.0066,89.0604,31944.0
2016-11-03 13:50:00,99.27,99.31,99.2,99.26,23262.0,89.0515,89.0873,88.9887,89.0425,23262.0
2016-11-03 14:00:00,99.28,99.41,99.23,99.39,26577.0,89.0604,89.177,89.0156,89.1591,26577.0
2016-11-03 14:10:00,99.38,99.4,99.31,99.39,36316.0,89.1501,89.1681,89.0873,89.1591,36316.0
2016-11-03 14:20:00,99.39,99.44,99.39,99.43,36851.0,89.1591,89.204,89.1591,89.195,36851.0
2016-11-03 14:30:00,99.42,99.58,99.42,99.47,45942.0,89.186,89.3295,89.186,89.2309,45942.0
2016-11-03 14:40:00,99.48,99.53,99.41,99.51,50723.0,89.2398,89.2847,89.177,89.2667,50723.0
2016-11-03 14:50:00,99.51,99.6,99.49,99.54,63164.0,89.2667,89.3475,89.2488,89.2937,63164.0
2016-11-03 15:00:00,99.55,99.55,99.34,99.39,92627.0,89.3026,89.3026,89.1142,89.1591,92627.0
2016-11-03 15:10:00,99.38,99.38,99.16,99.26,117691.0,89.1501,89.1501,88.9528,89.0425,117691.0
2016-11-03 15:20:00,99.26,99.26,99.11,99.15,156301.0,89.0425,89.0425,88.9079,88.9438,156301.0
2016-11-03 15:30:00,99.15,99.18,99.07,99.09,267134.0,88.9438,88.9707,88.872,88.89,267134.0
2016-11-03 15:40:00,99.08,99.08,98.84,98.86,389144.0,88.881,88.881,88.6657,88.6837,389144.0
2016-11-03 15:50:00,98.87,98.95,98.69,98.7,440537.0,88.6926,88.7644,88.5312,88.5401,440537.0
2016-11-04 09:30:00,98.72,99.25,98.32,98.66,217562.0,88.5581,89.0335,88.1992,88.5042,217562.0
2016-11-04 09:40:00,98.68,98.97,98.59,98.6,62570.0,88.5222,88.7823,88.4414,88.4504,62570.0
2016-11-04 09:50:00,98.58,98.7,98.41,98.58,113565.0,88.4325,88.5401,88.28,88.4325,113565.0
2016-11-04 10:00:00,98.57,98.61,98.5,98.55,150200.0,88.4235,88.4594,88.3607,88.4056,150200.0
2016-11-04 10:10:00,98.55,98.66,98.5,98.61,189603.0,88.4056,88.5042,88.3607,88.4594,189603.0
2016-11-04 10:20:00,98.6,98.67,98.55,98.63,114311.0,88.4504,88.5132,88.4056,88.4773,114311.0
2016-11-04 10:30:00,98.63,98.89,98.63,98.84,63328.0,88.4773,88.7106,88.4773,88.6657,63328.0
2016-11-04 10:40:00,98.84,98.85,98.67,98.74,63266.0,88.6657,88.6747,88.5132,88.576,63266.0
2016-11-04 10:50:00,98.74,98.81,98.68,98.76,82692.0,88.576,88.6388,88.5222,88.5939,82692.0
2016-11-04 11:00:00,98.75,98.88,98.75,98.81,91286.0,88.585,88.7016,88.585,88.6388,91286.0
2016-11-04 11:10:00,98.82,98.93,98.75,98.92,80576.0,88.6478,88.7465,88.585,88.7375,80576.0
2016-11-04 11:20:00,98.93,98.96,98.78,98.83,69968.0,88.7465,88.7734,88.6119,88.6567,69968.0
2016-11-04 11:30:00,98.85,98.86,98.75,98.85,58777.0,88.6747,88.6837,88.585,88.6747,58777.0
2016-11-04 11:40:00,98.85,98.86,98.75,98.82,44320.0,88.6747,88.6837,88.585,88.6478,44320.0
2016-11-04 11:50:00,98.81,98.85,98.65,98.85,76116.0,88.6388,88.6747,88.4953,88.6747,76116.0
2016-11-04 12:00:00,98.87,98.98,98.77,98.85,67482.0,88.6926,88.7913,88.6029,88.6747,67482.0
2016-11-04 12:10:00,98.85,98.91,98.82,98.84,38985.0,88.6747,88.7285,88.6478,88.6657,38985.0
2016-11-04 12:20:00,98.87,98.94,98.79,98.84,36644.0,88.6926,88.7554,88.6209,88.6657,36644.0
2016-11-04 12:30:00,98.82,98.88,98.76,98.8,31661.0,88.6478,88.7016,88.5939,88.6298,31661.0
2016-11-04 12:40:00,98.79,98.84,98.77,98.8,31197.0,88.6209,88.6657,88.6029,88.6298,31197.0
2016-11-04 12:50:00,98.79,98.8,98.65,98.75,41368.0,88.6209,88.6298,88.4953,88.585,41368.0
2016-11-04 13:00:00,98.75,98.77,98.66,98.7,58058.0,88.585,88.6029,88.5042,88.5401,58058.0
2016-11-04 13:10:00,98.7,98.73,98.65,98.71,35049.0,88.5401,88.567,88.4953,88.5491,35049.0
2016-11-04 13:20:00,98.7,98.75,98.65,98.73,16688.0,88.5401,88.585,88.4953,88.567,16688.0
2016-11-04 13:30:00,98.73,98.75,98.66,98.73,25062.0,88.567,88.585,88.5042,88.567,25062.0
2016-11-04 13:40:00,98.74,98.76,98.66,98.7,31926.0,88.576,88.5939,88.5042,88.5401,31926.0
2016-11-04 13:50:00,98.7,98.8,98.68,98.78,35579.0,88.5401,88.6298,88.5222,88.6119,35579.0
2016-11-04 14:00:00,98.75,98.89,98.71,98.82,81249.0,88.585,88.7106,88.5491,88.6478,81249.0
2016-11-04 14:10:00,98.82,98.9,98.76,98.81,46375.0,88.6478,88.7195,88.5939,88.6388,46375.0
2016-11-04 14:20:00,98.81,98.86,98.69,98.85,56688.0,88.6388,88.6837,88.5312,88.6747,56688.0
2016-11-04 14:30:00,98.84,98.85,98.7,98.7,41916.0,88.6657,88.6747,88.5401,88.5401,41916.0
2016-11-04 14:40:00,98.71,98.8,98.64,98.68,65362.0,88.5491,88.6298,88.4863,88.5222,65362.0
2016-11-04 14:50:00,98.68,98.8,98.66,98.79,56059.0,88.5222,88.6298,88.5042,88.6209,56059.0
2016-11-04 15:00:00,98.8,98.8,98.68,98.79,81297.0,88.6298,88.6298,88.5222,88.6209,81297.0
2016-11-04 15:10:00,98.79,98.83,98.75,98.76,39939.0,88.6209,88.6567,88.585,88.5939,39939.0
2016-11-04 15:20:00,98.78,98.79,98.71,98.76,108759.0,88.6119,88.6209,88.5491,88.5939,108759.0
2016-11-04 15:30:00,98.76,98.8,98.6,98.66,90095.0,88.5939,88.6298,88.4504,88.5042,90095.0
2016-11-04 15:40:00,98.67,98.68,98.55,98.59,89645.0,88.5132,88.5222,88.4056,88.4414,89645.0
2016-11-04 15:50:00,98.59,98.73,98.48,98.7,217793.0,88.4414,88.567,88.3428,88.5401,217793.0
2016-11-07 09:30:00,99.11,99.15,98.82,99.05,193427.0,88.9079,88.9438,88.6478,88.8541,193427.0
2016-11-07 09:40:00,99.06,99.08,98.9,98.94,237879.0,88.8631,88.881,88.7195,88.7554,237879.0
2016-11-07 09:50:00,98.95,99.01,98.85,98.96,140667.0,88.7644,88.8182,88.6747,88.7734,140667.0
2016-11-07 10:00:00,98.98,99.34,98.96,99.25,180414.0,88.7913,89.1142,88.7734,89.0335,180414.0
2016-11-07 10:10:00,99.24,99.26,99.0,99.02,69415.0,89.0245,89.0425,88.8092,88.8272,69415.0
2016-11-07 10:20:00,99.01,99.06,99.0,99.03,103342.0,88.8182,88.8631,88.8092,88.8362,103342.0
2016-11-07 10:30:00,99.03,99.05,99.0,99.01,126994.0,88.8362,88.8541,88.8092,88.8182,126994.0
2016-11-07 10:40:00,99.01,99.12,99.0,99.07,168828.0,88.8182,88.9169,88.8092,88.872,168828.0
2016-11-07 10:50:00,99.05,99.09,98.98,99.01,134239.0,88.8541,88.89,88.7913,88.8182,134239.0
2016-11-07 11:00:00,99.01,99.03,98.99,99.02,82921.0,88.8182,88.8362,88.8003,88.8272,82921.0
2016-11-07 11:10:00,99.02,99.04,99.0,99.02,81524.0,88.8272,88.8451,88.8092,88.8272,81524.0
2016-11-07 11:20:00,99.02,99.03,98.95,99.0,207746.0,88.8272,88.8362,88.7644,88.8092,207746.0
2016-11-07 11:30:00,99.0,99.01,98.96,99.0,119396.0,88.8092,88.8182,88.7734,88.8092,119396.0
2016-11-07 11:40:00,99.0,99.01,98.95,98.99,279360.0,88.8092,88.8182,88.7644,88.8003,279360.0
2016-11-07 11:50:00,98.99,99.02,98.9,98.98,59272.0,88.8003,88.8272,88.7195,88.7913,59272.0
2016-11-07 12:00:00,98.99,99.01,98.93,98.99,70958.0,88.8003,88.8182,88.7465,88.8003,70958.0
2016-11-07 12:10:00,98.99,99.01,98.93,98.98,142784.0,88.8003,88.8182,88.7465,88.7913,142784.0
2016-11-07 12:20:00,98.98,99.01,98.97,99.0,51326.0,88.7913,88.8182,88.7823,88.8092,51326.0
2016-11-07 12:30:00,99.0,99.01,98.94,98.95,108830.0,88.8092,88.8182,88.7554,88.7644,108830.0
2016-11-07 12:40:00,98.95,99.0,98.93,98.97,141869.0,88.7644,88.8092,88.7465,88.7823,141869.0
2016-11-07 12:50:00,98.98,98.98,98.93,98.94,59606.0,88.7913,88.7913,88.7465,88.7554,59606.0
2016-11-07 13:00:00,98.94,98.98,98.93,98.98,307598.0,88.7554,88.7913,88.7465,88.7913,307598.0
2016-11-07 13:10:00,98.98,99.04,98.96,99.0,59297.0,88.7913,88.8451,88.7734,88.8092,59297.0
2016-11-07 13:20:00,99.0,99.03,98.99,99.01,144355.0,88.8092,88.8362,88.8003,88.8182,144355.0
2016-11-07 13:30:00,99.01,99.08,99.0,99.04,170909.0,88.8182,88.881,88.8092,88.8451,170909.0
2016-11-07 13:40:00,99.05,99.06,99.01,99.02,114185.0,88.8541,88.8631,88.8182,88.8272,114185.0
2016-11-07 13:50:00,99.02,99.11,98.99,99.04,200897.0,88.8272,88.9079,88.8003,88.8451,200897.0
2016-11-07 14:00:00,99.04,99.05,98.91,98.91,70730.0,88.8451,88.8541,88.7285,88.7285,70730.0
2016-11-07 14:10:00,98.92,98.99,98.88,98.94,45360.0,88.7375,88.8003,88.7016,88.7554,45360.0
2016-11-07 14:20:00,98.93,98.95,98.87,98.9,70782.0,88.7465,88.7644,88.6926,88.7195,70782.0
2016-11-07 14:30:00,98.9,98.94,98.87,98.94,67512.0,88.7195,88.7554,88.6926,88.7554,67512.0
2016-11-07 14:40:00,98.93,98.94,98.83,98.84,73349.0,88.7465,88.7554,88.6567,88.6657,73349.0
2016-11-07 14:50:00,98.85,98.93,98.68,98.92,104138.0,88.6747,88.7465,88.5222,88.7375,104138.0
2016-11-07 15:00:00,98.93,98.98,98.87,98.9,73277.0,88.7465,88.7913,88.6926,88.7195,73277.0
2016-11-07 15:10:00,98.91,98.97,98.89,98.92,80952.0,88.7285,88.7823,88.7106,88.7375,80952.0
2016-11-07 15:20:00,98.93,98.95,98.85,98.9,49420.0,88.7465,88.7644,88.6747,88.7195,49420.0
2016-11-07 15:30:00,98.92,98.92,98.82,98.85,202496.0,88.7375,88.7375,88.6478,88.6747,202496.0
2016-11-07 15:40:00,98.86,98.89,98.71,98.76,242211.0,88.6837,88.7106,88.5491,88.5939,242211.0
2016-11-07 15:50:00,98.79,98.83,98.65,98.72,546297.0,88.6209,88.6567,88.4953,88.5581,546297.0
2016-11-08 09:30:00,98.75,98.94,98.55,98.77,273482.0,88.585,88.7554,88.4056,88.6029,273482.0
2016-11-08 09:40:00,98.74,98.82,98.7,98.74,156456.0,88.576,88.6478,88.5401,88.576,156456.0
2016-11-08 09:50:00,98.74,98.87,98.72,98.86,122896.0,88.576,88.6926,88.5581,88.6837,122896.0
2016-11-08 10:00:00,98.84,98.96,98.75,98.76,92598.0,88.6657,88.7734,88.585,88.5939,92598.0
2016-11-08 10:10:00,98.76,98.83,98.68,98.81,193655.0,88.5939,88.6567,88.5222,88.6388,193655.0
2016-11-08 10:20:00,98.84,98.89,98.76,98.88,81792.0,88.6657,88.7106,88.5939,88.7016,81792.0
2016-11-08 10:30:00,98.88,99.08,98.83,99.05,95333.0,88.7016,88.881,88.6567,88.8541,95333.0
2016-11-08 10:40:00,99.05,99.28,99.02,99.24,126606.0,88.8541,89.0604,88.8272,89.0245,126606.0
2016-11-08 10:50:00,99.23,99.4,99.2,99.35,67751.0,89.0156,89.1681,88.9887,89.1232,67751.0
2016-11-08 11:00:00,99.34,99.36,99.29,99.33,52421.0,89.1142,89.1322,89.0694,89.1053,52421.0
2016-11-08 11:10:00,99.33,99.43,99.27,99.34,184403.0,89.1053,89.195,89.0515,89.1142,184403.0
2016-11-08 11:20:00,99.34,99.43,99.22,99.22,76408.0,89.1142,89.195,89.0066,89.0066,76408.0
2016-11-08 11:30:00,99.23,99.37,99.23,99.33,86888.0,89.0156,89.1412,89.0156,89.1053,86888.0
2016-11-08 11:40:00,99.34,99.4,99.32,99.36,78125.0,89.1142,89.1681,89.0963,89.1322,78125.0
2016-11-08 11:50:00,99.35,99.4,99.33,99.36,120285.0,89.1232,89.1681,89.1053,89.1322,120285.0
2016-11-08 12:00:00,99.36,99.4,99.3,99.3,94222.0,89.1322,89.1681,89.0784,89.0784,94222.0
2016-11-08 12:10:00,99.31,99.33,99.24,99.25,62252.0,89.0873,89.1053,89.0245,89.0335,62252.0
2016-11-08 12:20:00,99.25,99.3,99.18,99.26,31540.0,89.0335,89.0784,88.9707,89.0425,31540.0
2016-11-08 12:30:00,99.26,99.37,99.26,99.36,29963.0,89.0425,89.1412,89.0425,89.1322,29963.0
2016-11-08 12:40:00,99.35,99.37,99.3,99.31,25867.0,89.1232,89.1412,89.0784,89.0873,25867.0
2016-11-08 12:50:00,99.31,99.33,99.26,99.26,130340.0,89.0873,89.1053,89.0425,89.0425,130340.0
2016-11-08 13:00:00,99.27,99.29,99.16,99.17,64250.0,89.0515,89.0694,88.9528,88.9617,64250.0
2016-11-08 13:10:00,99.18,99.21,99.1,99.15,43280.0,88.9707,88.9976,88.899,88.9438,43280.0
2016-11-08 13:20:00,99.16,99.24,99.12,99.19,85125.0,88.9528,89.0245,88.9169,88.9797,85125.0
2016-11-08 13:30:00,99.21,99.24,99.17,99.2,101379.0,88.9976,89.0245,88.9617,88.9887,101379.0
2016-11-08 13:40:00,99.2,99.35,99.19,99.26,192521.0,88.9887,89.1232,88.9797,89.0425,192521.0
2016-11-08 13:50:00,99.26,99.32,99.24,99.25,33998.0,89.0425,89.0963,89.0245,89.0335,33998.0
2016-11-08 14:00:00,99.25,99.28,99.2,99.21,53585.0,89.0335,89.0604,88.9887,88.9976,53585.0
2016-11-08 14:10:00,99.22,99.24,99.19,99.19,36113.0,89.0066,89.0245,88.9797,88.9797,36113.0
2016-11-08 14:20:00,99.2,99.25,99.15,99.16,99987.0,88.9887,89.0335,88.9438,88.9528,99987.0
2016-11-08 14:30:00,99.16,99.17,99.0,99.04,110867.0,88.9528,88.9617,88.8092,88.8451,110867.0
2016-11-08 14:40:00,99.06,99.1,99.0,99.08,154403.0,88.8631,88.899,88.8092,88.881,154403.0
2016-11-08 14:50:00,99.07,99.12,99.05,99.07,145282.0,88.872,88.9169,88.8541,88.872,145282.0
2016-11-08 15:00:00,99.08,99.25,99.06,99.21,73287.0,88.881,89.0335,88.8631,88.9976,73287.0
2016-11-08 15:10:00,99.21,99.22,99.07,99.09,36642.0,88.9976,89.0066,88.872,88.89,36642.0
2016-11-08 15:20:00,99.08,99.11,99.02,99.02,95332.0,88.881,88.9079,88.8272,88.8272,95332.0
2016-11-08 15:30:00,99.03,99.09,99.0,99.05,70161.0,88.8362,88.89,88.8092,88.8541,70161.0
2016-11-08 15:40:00,99.06,99.09,99.0,99.0,191325.0,88.8631,88.89,88.8092,88.8092,191325.0
2016-11-08 15:50:00,99.02,99.07,98.99,99.01,457813.0,88.8272,88.872,88.8003,88.8182,457813.0
2016-11-09 09:30:00,98.6,98.76,98.0,98.24,527421.0,88.4504,88.5939,87.9122,88.1275,527421.0
2016-11-09 09:40:00,98.26,98.3,97.74,98.11,636984.0,88.1454,88.1813,87.6789,88.0109,636984.0
2016-11-09 09:50:00,98.11,98.19,97.87,98.01,308920.0,88.0109,88.0826,87.7956,87.9212,308920.0
2016-11-09 10:00:00,98.02,98.08,97.9,97.95,380474.0,87.9301,87.9839,87.8225,87.8673,380474.0
2016-11-09 10:10:00,97.96,98.0,97.77,97.96,136221.0,87.8763,87.9122,87.7059,87.8763,136221.0
2016-11-09 10:20:00,97.91,97.98,97.82,97.88,225991.0,87.8314,87.8942,87.7507,87.8045,225991.0
2016-11-09 10:30:00,97.88,98.01,97.79,97.91,192958.0,87.8045,87.9212,87.7238,87.8314,192958.0
2016-11-09 10:40:00,97.92,97.94,97.7,97.7,123060.0,87.8404,87.8584,87.6431,87.6431,123060.0
2016-11-09 10:50:00,97.7,97.86,97.69,97.77,214736.0,87.6431,87.7866,87.6341,87.7059,214736.0
2016-11-09 11:00:00,97.75,97.8,97.55,97.55,217528.0,87.6879,87.7328,87.5085,87.5085,217528.0
2016-11-09 11:10:00,97.56,97.77,97.56,97.66,150408.0,87.5175,87.7059,87.5175,87.6072,150408.0
2016-11-09 11:20:00,97.67,97.88,97.66,97.88,119772.0,87.6162,87.8045,87.6072,87.8045,119772.0
2016-11-09 11:30:00,97.87,97.95,97.76,97.8,213900.0,87.7956,87.8673,87.6969,87.7328,213900.0
2016-11-09 11:40:00,97.82,97.87,97.7,97.83,146304.0,87.7507,87.7956,87.6431,87.7597,146304.0
2016-11-09 11:50:00,97.84,97.93,97.79,97.83,129157.0,87.7687,87.8494,87.7238,87.7597,129157.0
2016-11-09 12:00:00,97.83,97.99,97.7,97.7,170561.0,87.7597,87.9032,87.6431,87.6431,170561.0
2016-11-09 12:10:00,97.7,97.78,97.69,97.72,89426.0,87.6431,87.7148,87.6341,87.661,89426.0
2016-11-09 12:20:00,97.73,97.79,97.7,97.72,44519.0,87.67,87.7238,87.6431,87.661,44519.0
2016-11-09 12:30:00,97.72,97.75,97.57,97.57,75745.0,87.661,87.6879,87.5264,87.5264,75745.0
2016-11-09 12:40:00,97.59,97.66,97.57,97.64,85967.0,87.5444,87.6072,87.5264,87.5892,85967.0
2016-11-09 12:50:00,97.65,97.77,97.61,97.62,59253.0,87.5982,87.7059,87.5623,87.5713,59253.0
2016-11-09 13:00:00,97.63,97.64,97.35,97.35,183386.0,87.5803,87.5892,87.3291,87.3291,183386.0
2016-11-09 13:10:00,97.37,97.66,97.33,97.49,167356.0,87.347,87.6072,87.3111,87.4547,167356.0
2016-11-09 13:20:00,97.48,97.5,97.36,97.37,268941.0,87.4457,87.4637,87.3381,87.347,268941.0
2016-11-09 13:30:00,97.36,97.51,97.34,97.4,84046.0,87.3381,87.4726,87.3201,87.3739,84046.0
2016-11-09 13:40:00,97.41,97.41,97.01,97.37,313403.0,87.3829,87.3829,87.0241,87.347,313403.0
2016-11-09 13:50:00,97.38,97.72,97.3,97.37,115495.0,87.356,87.661,87.2842,87.347,115495.0
2016-11-09 14:00:00,97.38,97.42,97.24,97.26,134041.0,87.356,87.3919,87.2304,87.2484,134041.0
2016-11-09 14:10:00,97.27,97.48,97.21,97.33,52439.0,87.2573,87.4457,87.2035,87.3111,52439.0
2016-11-09 14:20:00,97.33,97.37,97.24,97.3,70236.0,87.3111,87.347,87.2304,87.2842,70236.0
2016-11-09 14:30:00,97.31,97.42,97.3,97.42,115598.0,87.2932,87.3919,87.2842,87.3919,115598.0
2016-11-09 14:40:00,97.42,97.56,97.34,97.52,210220.0,87.3919,87.5175,87.3201,87.4816,210220.0
2016-11-09 14:50:00,97.52,97.54,97.12,97.19,115747.0,87.4816,87.4995,87.1228,87.1856,115747.0
2016-11-09 15:00:00,97.19,97.3,97.18,97.28,55054.0,87.1856,87.2842,87.1766,87.2663,55054.0
2016-11-09 15:10:00,97.29,97.57,97.27,97.49,112812.0,87.2753,87.5264,87.2573,87.4547,112812.0
2016-11-09 15:20:00,97.49,97.54,97.39,97.4,108220.0,87.4547,87.4995,87.365,87.3739,108220.0
2016-11-09 15:30:00,97.43,97.61,97.39,97.55,163776.0,87.4009,87.5623,87.365,87.5085,163776.0
2016-11-09 15:40:00,97.55,97.6,97.34,97.34,274987.0,87.5085,87.5534,87.3201,87.3201,274987.0
2016-11-09 15:50:00,97.34,97.37,97.1,97.28,538629.0,87.3201,87.347,87.1048,87.2663,538629.0
2016-11-10 09:30:00,97.41,97.56,96.99,97.12,226327.0,87.3829,87.5175,87.0061,87.1228,226327.0
2016-11-10 09:40:00,97.15,97.27,97.02,97.2,309776.0,87.1497,87.2573,87.0331,87.1945,309776.0
2016-11-10 09:50:00,97.19,97.46,97.1,97.1,138204.0,87.1856,87.4278,87.1048,87.1048,138204.0
2016-11-10 10:00:00,97.13,97.14,96.91,96.94,250762.0,87.1317,87.1407,86.9344,86.9613,250762.0
2016-11-10 10:10:00,96.94,97.06,96.82,96.85,154536.0,86.9613,87.0689,86.8536,86.8806,154536.0
2016-11-10 10:20:00,96.82,96.97,96.44,96.49,187365.0,86.8536,86.9882,86.5128,86.5576,187365.0
2016-11-10 10:30:00,96.48,96.54,95.88,96.22,451795.0,86.5486,86.6025,86.0104,86.3154,451795.0
2016-11-10 10:40:00,96.16,96.79,96.09,96.74,213417.0,86.2616,86.8267,86.1988,86.7819,213417.0
2016-11-10 10:50:00,96.76,96.83,96.5,96.53,147726.0,86.7998,86.8626,86.5666,86.5935,147726.0
2016-11-10 11:00:00,96.5,96.69,96.5,96.51,170157.0,86.5666,86.737,86.5666,86.5756,170157.0
2016-11-10 11:10:00,96.5,96.53,96.28,96.44,193795.0,86.5666,86.5935,86.3692,86.5128,193795.0
2016-11-10 11:20:00,96.46,97.05,96.45,96.94,274586.0,86.5307,87.06,86.5217,86.9613,274586.0
2016-11-10 11:30:00,96.94,96.94,96.5,96.51,167997.0,86.9613,86.9613,86.5666,86.5756,167997.0
2016-11-10 11:40:00,96.51,96.78,96.5,96.62,120019.0,86.5756,86.8178,86.5666,86.6742,120019.0
2016-11-10 11:50:00,96.64,96.74,96.5,96.62,81515.0,86.6922,86.7819,86.5666,86.6742,81515.0
2016-11-10 12:00:00,96.61,96.91,96.5,96.5,98487.0,86.6653,86.9344,86.5666,86.5666,98487.0
2016-11-10 12:10:00,96.51,96.62,96.45,96.52,176477.0,86.5756,86.6742,86.5217,86.5845,176477.0
2016-11-10 12:20:00,96.5,96.6,96.19,96.23,198780.0,86.5666,86.6563,86.2885,86.3244,198780.0
2016-11-10 12:30:00,96.24,96.72,96.23,96.56,73992.0,86.3334,86.7639,86.3244,86.6204,73992.0
2016-11-10 12:40:00,96.58,96.65,96.4,96.61,105894.0,86.6384,86.7011,86.4769,86.6653,105894.0
2016-11-10 12:50:00,96.62,96.74,96.52,96.58,89716.0,86.6742,86.7819,86.5845,86.6384,89716.0
2016-11-10 13:00:00,96.61,96.65,96.42,96.65,92882.0,86.6653,86.7011,86.4948,86.7011,92882.0
2016-11-10 13:10:00,96.65,96.7,96.49,96.51,130322.0,86.7011,86.746,86.5576,86.5756,130322.0
2016-11-10 13:20:00,96.5,96.67,96.48,96.56,310127.0,86.5666,86.7191,86.5486,86.6204,310127.0
2016-11-10 13:30:00,96.56,96.63,96.46,96.52,216829.0,86.6204,86.6832,86.5307,86.5845,216829.0
2016-11-10 13:40:00,96.52,96.82,96.5,96.55,406571.0,86.5845,86.8536,86.5666,86.6114,406571.0
2016-11-10 13:50:00,96.55,96.64,96.44,96.49,266140.0,86.6114,86.6922,86.5128,86.5576,266140.0
2016-11-10 14:00:00,96.49,96.78,96.48,96.75,219364.0,86.5576,86.8178,86.5486,86.7909,219364.0
2016-11-10 14:10:00,96.73,96.84,96.5,96.53,452439.0,86.7729,86.8716,86.5666,86.5935,452439.0
2016-11-10 14:20:00,96.52,96.8,96.48,96.79,187912.0,86.5845,86.8357,86.5486,86.8267,187912.0
2016-11-10 14:30:00,96.78,96.98,96.74,96.82,158469.0,86.8178,86.9972,86.7819,86.8536,158469.0
2016-11-10 14:40:00,96.84,96.86,96.72,96.74,134473.0,86.8716,86.8895,86.7639,86.7819,134473.0
2016-11-10 14:50:00,96.72,96.97,96.71,96.97,208998.0,86.7639,86.9882,86.755,86.9882,208998.0
2016-11-10 15:00:00,96.97,97.08,96.87,96.97,198750.0,86.9882,87.0869,86.8985,86.9882,198750.0
2016-11-10 15:10:00,96.96,97.01,96.83,96.91,65262.0,86.9792,87.0241,86.8626,86.9344,65262.0
2016-11-10 15:20:00,96.9,96.9,96.62,96.83,103787.0,86.9254,86.9254,86.6742,86.8626,103787.0
2016-11-10 15:30:00,96.82,96.84,96.73,96.78,112330.0,86.8536,86.8716,86.7729,86.8178,112330.0
2016-11-10 15:40:00,96.77,96.81,96.69,96.73,146488.0,86.8088,86.8447,86.737,86.7729,146488.0
2016-11-10 15:50:00,96.72,96.75,96.58,96.61,405005.0,86.7639,86.7909,86.6384,86.6653,405005.0
2016-11-11 09:30:00,96.5,96.95,96.5,96.95,203753.0,86.5666,86.9703,86.5666,86.9703,203753.0
2016-11-11 09:40:00,96.96,97.4,96.96,97.21,189443.0,86.9792,87.3739,86.9792,87.2035,189443.0
2016-11-11 09:50:00,97.21,97.23,96.89,96.97,151767.0,87.2035,87.2214,86.9164,86.9882,151767.0
2016-11-11 10:00:00,96.99,97.22,96.93,97.14,95749.0,87.0061,87.2125,86.9523,87.1407,95749.0
2016-11-11 10:10:00,97.18,97.2,96.95,96.98,65727.0,87.1766,87.1945,86.9703,86.9972,65727.0
2016-11-11 10:20:00,96.95,96.99,96.69,96.75,81461.0,86.9703,87.0061,86.737,86.7909,81461.0
2016-11-11 10:30:00,96.75,97.18,96.75,97.13,66382.0,86.7909,87.1766,86.7909,87.1317,66382.0
2016-11-11 10:40:00,97.13,97.14,96.94,97.07,120962.0,87.1317,87.1407,86.9613,87.0779,120962.0
2016-11-11 10:50:00,97.05,97.12,96.9,97.06,69004.0,87.06,87.1228,86.9254,87.0689,69004.0
2016-11-11 11:00:00,97.06,97.18,97.0,97.1,40928.0,87.0689,87.1766,87.0151,87.1048,40928.0
2016-11-11 11:10:00,97.11,97.18,97.05,97.09,37994.0,87.1138,87.1766,87.06,87.0959,37994.0
2016-11-11 11:20:00,97.09,97.21,97.06,97.17,54666.0,87.0959,87.2035,87.0689,87.1676,54666.0
2016-11-11 11:30:00,97.17,97.32,97.16,97.25,85594.0,87.1676,87.3022,87.1586,87.2394,85594.0
2016-11-11 11:40:00,97.25,97.3,97.14,97.24,62951.0,87.2394,87.2842,87.1407,87.2304,62951.0
2016-11-11 11:50:00,97.24,97.55,97.23,97.49,47241.0,87.2304,87.5085,87.2214,87.4547,47241.0
2016-11-11 12:00:00,97.48,97.68,97.45,97.67,24260.0,87.4457,87.6251,87.4188,87.6162,24260.0
2016-11-11 12:10:00,97.67,97.86,97.6,97.7,57904.0,87.6162,87.7866,87.5534,87.6431,57904.0
2016-11-11 12:20:00,97.7,97.98,97.59,97.96,50827.0,87.6431,87.8942,87.5444,87.8763,50827.0
2016-11-11 12:30:00,97.98,98.05,97.81,97.98,89239.0,87.8942,87.957,87.7417,87.8942,89239.0
2016-11-11 12:40:00,97.98,98.03,97.8,97.82,64591.0,87.8942,87.9391,87.7328,87.7507,64591.0
2016-11-11 12:50:00,97.81,97.84,97.69,97.74,34234.0,87.7417,87.7687,87.6341,87.6789,34234.0
2016-11-11 13:00:00,97.78,97.84,97.66,97.74,77129.0,87.7148,87.7687,87.6072,87.6789,77129.0
2016-11-11 13:10:00,97.72,97.76,97.65,97.73,89269.0,87.661,87.6969,87.5982,87.67,89269.0
2016-11-11 13:20:00,97.72,97.77,97.61,97.76,43411.0,87.661,87.7059,87.5623,87.6969,43411.0
2016-11-11 13:30:00,97.76,97.76,97.6,97.69,54292.0,87.6969,87.6969,87.5534,87.6341,54292.0
2016-11-11 13:40:00,97.69,97.85,97.68,97.78,78923.0,87.6341,87.7776,87.6251,87.7148,78923.0
2016-11-11 13:50:00,97.78,97.96,97.75,97.9,34548.0,87.7148,87.8763,87.6879,87.8225,34548.0
2016-11-11 14:00:00,97.89,97.89,97.79,97.8,51445.0,87.8135,87.8135,87.7238,87.7328,51445.0
2016-11-11 14:10:00,97.8,97.94,97.79,97.94,47844.0,87.7328,87.8584,87.7238,87.8584,47844.0
2016-11-11 14:20:00,97.93,97.95,97.85,97.88,52033.0,87.8494,87.8673,87.7776,87.8045,52033.0
2016-11-11 14:30:00,97.86,97.88,97.67,97.7,48410.0,87.7866,87.8045,87.6162,87.6431,48410.0
2016-11-11 14:40:00,97.69,97.77,97.58,97.61,50559.0,87.6341,87.7059,87.5354,87.5623,50559.0
2016-11-11 14:50:00,97.61,97.71,97.58,97.58,96099.0,87.5623,87.652,87.5354,87.5354,96099.0
2016-11-11 15:00:00,97.56,97.66,97.54,97.66,48527.0,87.5175,87.6072,87.4995,87.6072,48527.0
2016-11-11 15:10:00,97.67,97.69,97.55,97.6,84740.0,87.6162,87.6341,87.5085,87.5534,84740.0
2016-11-11 15:20:00,97.6,97.61,97.52,97.52,51480.0,87.5534,87.5623,87.4816,87.4816,51480.0
2016-11-11 15:30:00,97.51,97.61,97.5,97.55,80616.0,87.4726,87.5623,87.4637,87.5085,80616.0
2016-11-11 15:40:00,97.53,97.66,97.47,97.65,136967.0,87.4906,87.6072,87.4367,87.5982,136967.0
2016-11-11 15:50:00,97.64,97.95,97.62,97.73,349784.0,87.5892,87.8673,87.5713,87.67,349784.0
2016-11-14 09:30:00,98.0,98.0,97.55,97.67,281685.0,87.9122,87.9122,87.5085,87.6162,281685.0
2016-11-14 09:40:00,97.66,97.79,97.56,97.63,149007.0,87.6072,87.7238,87.5175,87.5803,149007.0
2016-11-14 09:50:00,97.63,97.65,97.39,97.44,134109.0,87.5803,87.5982,87.365,87.4098,134109.0
2016-11-14 10:00:00,97.43,97.7,97.4,97.4,109612.0,87.4009,87.6431,87.3739,87.3739,109612.0
2016-11-14 10:10:00,97.43,97.51,97.3,97.37,89986.0,87.4009,87.4726,87.2842,87.347,89986.0
2016-11-14 10:20:00,97.37,97.52,97.37,97.48,89497.0,87.347,87.4816,87.347,87.4457,89497.0
2016-11-14 10:30:00,97.48,97.53,97.31,97.47,115673.0,87.4457,87.4906,87.2932,87.4367,115673.0
2016-11-14 10:40:00,97.47,97.59,97.42,97.44,60878.0,87.4367,87.5444,87.3919,87.4098,60878.0
2016-11-14 10:50:00,97.44,97.5,97.05,97.05,86617.0,87.4098,87.4637,87.06,87.06,86617.0
2016-11-14 11:00:00,97.05,97.18,96.92,97.11,308729.0,87.06,87.1766,86.9434,87.1138,308729.0
2016-11-14 11:10:00,97.11,97.39,97.11,97.36,58442.0,87.1138,87.365,87.1138,87.3381,58442.0
2016-11-14 11:20:00,97.36,97.44,97.27,97.38,100884.0,87.3381,87.4098,87.2573,87.356,100884.0
2016-11-14 11:30:00,97.35,97.66,97.35,97.58,115791.0,87.3291,87.6072,87.3291,87.5354,115791.0
2016-11-14 11:40:00,97.58,97.64,97.5,97.59,78799.0,87.5354,87.5892,87.4637,87.5444,78799.0
2016-11-14 11:50:00,97.59,97.6,97.37,97.45,94652.0,87.5444,87.5534,87.347,87.4188,94652.0
2016-11-14 12:00:00,97.45,97.51,97.27,97.28,46501.0,87.4188,87.4726,87.2573,87.2663,46501.0
2016-11-14 12:10:00,97.27,97.41,97.21,97.4,29105.0,87.2573,87.3829,87.2035,87.3739,29105.0
2016-11-14 12:20:00,97.36,97.39,97.23,97.3,24104.0,87.3381,87.365,87.2214,87.2842,24104.0
2016-11-14 12:30:00,97.3,97.44,97.28,97.43,23490.0,87.2842,87.4098,87.2663,87.4009,23490.0
2016-11-14 12:40:00,97.44,97.52,97.37,97.47,11714.0,87.4098,87.4816,87.347,87.4367,11714.0
2016-11-14 12:50:00,97.49,97.52,97.4,97.51,41066.0,87.4547,87.4816,87.3739,87.4726,41066.0
2016-11-14 13:00:00,97.51,97.55,97.41,97.54,38099.0,87.4726,87.5085,87.3829,87.4995,38099.0
2016-11-14 13:10:00,97.55,97.59,97.45,97.49,70870.0,87.5085,87.5444,87.4188,87.4547,70870.0
2016-11-14 13:20:00,97.49,97.52,97.45,97.49,87935.0,87.4547,87.4816,87.4188,87.4547,87935.0
2016-11-14 13:30:00,97.51,97.53,97.47,97.47,65818.0,87.4726,87.4906,87.4367,87.4367,65818.0
2016-11-14 13:40:00,97.48,97.5,97.31,97.34,64819.0,87.4457,87.4637,87.2932,87.3201,64819.0
2016-11-14 13:50:00,97.36,97.43,97.34,97.38,42164.0,87.3381,87.4009,87.3201,87.356,42164.0
2016-11-14 14:00:00,97.38,97.4,97.32,97.36,46283.0,87.356,87.3739,87.3022,87.3381,46283.0
2016-11-14 14:10:00,97.35,97.39,97.28,97.3,66902.0,87.3291,87.365,87.2663,87.2842,66902.0
2016-11-14 14:20:00,97.31,97.35,97.25,97.29,20496.0,87.2932,87.3291,87.2394,87.2753,20496.0
2016-11-14 14:30:00,97.29,97.31,97.1,97.13,107481.0,87.2753,87.2932,87.1048,87.1317,107481.0
2016-11-14 14:40:00,97.15,97.21,96.9,97.05,202984.0,87.1497,87.2035,86.9254,87.06,202984.0
2016-11-14 14:50:00,97.06,97.23,97.02,97.18,37828.0,87.0689,87.2214,87.0331,87.1766,37828.0
2016-11-14 15:00:00,97.18,97.22,97.04,97.08,113297.0,87.1766,87.2125,87.051,87.0869,113297.0
2016-11-14 15:10:00,97.08,97.12,96.98,97.08,56785.0,87.0869,87.1228,86.9972,87.0869,56785.0
2016-11-14 15:20:00,97.1,97.1,97.0,97.01,109095.0,87.1048,87.1048,87.0151,87.0241,109095.0
2016-11-14 15:30:00,97.01,97.01,96.85,96.86,181550.0,87.0241,87.0241,86.8806,86.8895,181550.0
2016-11-14 15:40:00,96.85,96.92,96.61,96.75,203160.0,86.8806,86.9434,86.6653,86.7909,203160.0
2016-11-14 15:50:00,96.76,96.82,96.63,96.73,578902.0,86.7998,86.8536,86.6832,86.7729,578902.0
2016-11-15 09:30:00,96.63,97.17,96.33,96.99,246790.0,86.6832,87.1676,86.4141,87.0061,246790.0
2016-11-15 09:40:00,97.03,97.31,96.9,97.12,43086.0,87.042,87.2932,86.9254,87.1228,43086.0
2016-11-15 09:50:00,97.09,97.27,97.01,97.24,33855.0,87.0959,87.2573,87.0241,87.2304,33855.0
2016-11-15 10:00:00,97.23,97.29,97.12,97.25,121223.0,87.2214,87.2753,87.1228,87.2394,121223.0
2016-11-15 10:10:00,97.25,97.68,97.24,97.5,98535.0,87.2394,87.6251,87.2304,87.4637,98535.0
2016-11-15 10:20:00,97.47,97.56,97.37,97.44,86587.0,87.4367,87.5175,87.347,87.4098,86587.0
2016-11-15 10:30:00,97.44,97.45,97.32,97.36,48565.0,87.4098,87.4188,87.3022,87.3381,48565.0
2016-11-15 10:40:00,97.35,97.58,97.25,97.54,346238.0,87.3291,87.5354,87.2394,87.4995,346238.0
2016-11-15 10:50:00,97.59,97.75,97.57,97.7,80290.0,87.5444,87.6879,87.5264,87.6431,80290.0
2016-11-15 11:00:00,97.7,97.72,97.46,97.47,70118.0,87.6431,87.661,87.4278,87.4367,70118.0
2016-11-15 11:10:00,97.49,97.74,97.47,97.72,95432.0,87.4547,87.6789,87.4367,87.661,95432.0
2016-11-15 11:20:00,97.73,97.9,97.71,97.83,50676.0,87.67,87.8225,87.652,87.7597,50676.0
2016-11-15 11:30:00,97.85,97.94,97.83,97.86,82758.0,87.7776,87.8584,87.7597,87.7866,82758.0
2016-11-15 11:40:00,97.86,97.9,97.85,97.85,37382.0,87.7866,87.8225,87.7776,87.7776,37382.0
2016-11-15 11:50:00,97.85,97.89,97.64,97.69,62098.0,87.7776,87.8135,87.5892,87.6341,62098.0
2016-11-15 12:00:00,97.7,97.89,97.61,97.75,37347.0,87.6431,87.8135,87.5623,87.6879,37347.0
2016-11-15 12:10:00,97.75,97.79,97.66,97.68,271349.0,87.6879,87.7238,87.6072,87.6251,271349.0
2016-11-15 12:20:00,97.68,97.84,97.68,97.71,40585.0,87.6251,87.7687,87.6251,87.652,40585.0
2016-11-15 12:30:00,97.7,97.75,97.57,97.67,52877.0,87.6431,87.6879,87.5264,87.6162,52877.0
2016-11-15 12:40:00,97.65,97.73,97.57,97.65,37967.0,87.5982,87.67,87.5264,87.5982,37967.0
2016-11-15 12:50:00,97.65,97.73,97.58,97.71,40448.0,87.5982,87.67,87.5354,87.652,40448.0
2016-11-15 13:00:00,97.72,97.83,97.71,97.8,29185.0,87.661,87.7597,87.652,87.7328,29185.0
2016-11-15 13:10:00,97.81,97.81,97.74,97.78,22642.0,87.7417,87.7417,87.6789,87.7148,22642.0
2016-11-15 13:20:00,97.79,97.8,97.72,97.73,18552.0,87.7238,87.7328,87.661,87.67,18552.0
2016-11-15 13:30:00,97.73,97.81,97.72,97.73,16250.0,87.67,87.7417,87.661,87.67,16250.0
2016-11-15 13:40:00,97.73,97.78,97.63,97.67,84232.0,87.67,87.7148,87.5803,87.6162,84232.0
2016-11-15 13:50:00,97.68,97.8,97.68,97.74,33258.0,87.6251,87.7328,87.6251,87.6789,33258.0
2016-11-15 14:00:00,97.74,97.85,97.74,97.79,21711.0,87.6789,87.7776,87.6789,87.7238,21711.0
2016-11-15 14:10:00,97.8,97.86,97.76,97.83,26073.0,87.7328,87.7866,87.6969,87.7597,26073.0
2016-11-15 14:20:00,97.82,97.85,97.75,97.76,30055.0,87.7507,87.7776,87.6879,87.6969,30055.0
2016-11-15 14:30:00,97.77,97.87,97.73,97.81,28503.0,87.7059,87.7956,87.67,87.7417,28503.0
2016-11-15 14:40:00,97.82,97.84,97.74,97.8,33573.0,87.7507,87.7687,87.6789,87.7328,33573.0
2016-11-15 14:50:00,97.79,97.94,97.74,97.87,50712.0,87.7238,87.8584,87.6789,87.7956,50712.0
2016-11-15 15:00:00,97.87,97.89,97.81,97.84,26233.0,87.7956,87.8135,87.7417,87.7687,26233.0
2016-11-15 15:10:00,97.84,97.87,97.8,97.81,35558.0,87.7687,87.7956,87.7328,87.7417,35558.0
2016-11-15 15:20:00,97.82,97.89,97.8,97.81,134798.0,87.7507,87.8135,87.7328,87.7417,134798.0
2016-11-15 15:30:00,97.81,97.97,97.8,97.93,112086.0,87.7417,87.8853,87.7328,87.8494,112086.0
2016-11-15 15:40:00,97.94,98.04,97.85,97.85,144038.0,87.8584,87.9481,87.7776,87.7776,144038.0
2016-11-15 15:50:00,97.86,97.93,97.8,97.8,167145.0,87.7866,87.8494,87.7328,87.7328,167145.0
2016-11-16 09:30:00,97.82,98.21,97.68,98.08,102792.0,87.7507,88.1006,87.6251,87.9839,102792.0
2016-11-16 09:40:00,98.06,98.46,98.02,98.36,103238.0,87.966,88.3248,87.9301,88.2351,103238.0
2016-11-16 09:50:00,98.33,98.69,98.31,98.58,293149.0,88.2082,88.5312,88.1903,88.4325,293149.0
2016-11-16 10:00:00,98.56,98.65,98.41,98.48,157061.0,88.4145,88.4953,88.28,88.3428,157061.0
2016-11-16 10:10:00,98.49,98.6,98.07,98.07,118168.0,88.3517,88.4504,87.975,87.975,118168.0
2016-11-16 10:20:00,98.06,98.2,97.92,98.12,46673.0,87.966,88.0916,87.8404,88.0198,46673.0
2016-11-16 10:30:00,98.12,98.36,97.94,98.22,74651.0,88.0198,88.2351,87.8584,88.1095,74651.0
2016-11-16 10:40:00,98.22,98.41,98.22,98.27,77910.0,88.1095,88.28,88.1095,88.1544,77910.0
2016-11-16 10:50:00,98.27,98.27,98.1,98.22,23904.0,88.1544,88.1544,88.0019,88.1095,23904.0
2016-11-16 11:00:00,98.22,98.23,98.11,98.15,27269.0,88.1095,88.1185,88.0109,88.0467,27269.0
2016-11-16 11:10:00,98.17,98.45,98.15,98.28,27764.0,88.0647,88.3159,88.0467,88.1634,27764.0
2016-11-16 11:20:00,98.32,98.4,98.25,98.39,26976.0,88.1992,88.271,88.1364,88.262,26976.0
2016-11-16 11:30:00,98.37,98.41,98.11,98.13,26840.0,88.2441,88.28,88.0109,88.0288,26840.0
2016-11-16 11:40:00,98.11,98.18,98.03,98.13,28047.0,88.0109,88.0737,87.9391,88.0288,28047.0
2016-11-16 11:50:00,98.11,98.15,98.05,98.05,19003.0,88.0109,88.0467,87.957,87.957,19003.0
2016-11-16 12:00:00,98.01,98.14,97.97,98.14,27414.0,87.9212,88.0378,87.8853,88.0378,27414.0
2016-11-16 12:10:00,98.08,98.19,98.02,98.05,49651.0,87.9839,88.0826,87.9301,87.957,49651.0
2016-11-16 12:20:00,98.06,98.14,98.05,98.13,12062.0,87.966,88.0378,87.957,88.0288,12062.0
2016-11-16 12:30:00,98.12,98.15,98.02,98.02,24721.0,88.0198,88.0467,87.9301,87.9301,24721.0
2016-11-16 12:40:00,98.07,98.08,97.94,97.98,16039.0,87.975,87.9839,87.8584,87.8942,16039.0
2016-11-16 12:50:00,97.98,97.99,97.77,97.86,51961.0,87.8942,87.9032,87.7059,87.7866,51961.0
2016-11-16 13:00:00,97.89,97.99,97.83,97.92,49714.0,87.8135,87.9032,87.7597,87.8404,49714.0
2016-11-16 13:10:00,97.92,98.04,97.86,97.87,22776.0,87.8404,87.9481,87.7866,87.7956,22776.0
2016-11-16 13:20:00,97.87,97.91,97.75,97.9,30746.0,87.7956,87.8314,87.6879,87.8225,30746.0
2016-11-16 13:30:00,97.91,97.91,97.82,97.91,6026.0,87.8314,87.8314,87.7507,87.8314,6026.0
2016-11-16 13:40:00,97.89,97.96,97.83,97.96,19394.0,87.8135,87.8763,87.7597,87.8763,19394.0
2016-11-16 13:50:00,97.96,97.99,97.79,97.85,25622.0,87.8763,87.9032,87.7238,87.7776,25622.0
2016-11-16 14:00:00,97.86,97.88,97.78,97.81,14108.0,87.7866,87.8045,87.7148,87.7417,14108.0
2016-11-16 14:10:00,97.8,97.83,97.73,97.75,30893.0,87.7328,87.7597,87.67,87.6879,30893.0
2016-11-16 14:20:00,97.77,97.83,97.74,97.79,32797.0,87.7059,87.7597,87.6789,87.7238,32797.0
2016-11-16 14:30:00,97.77,97.82,97.71,97.78,46385.0,87.7059,87.7507,87.652,87.7148,46385.0
2016-11-16 14:40:00,97.79,97.89,97.75,97.87,29932.0,87.7238,87.8135,87.6879,87.7956,29932.0
2016-11-16 14:50:00,97.86,98.04,97.82,97.98,29536.0,87.7866,87.9481,87.7507,87.8942,29536.0
2016-11-16 15:00:00,97.98,98.17,97.98,98.14,46586.0,87.8942,88.0647,87.8942,88.0378,46586.0
2016-11-16 15:10:00,98.14,98.15,97.97,98.07,49452.0,88.0378,88.0467,87.8853,87.975,49452.0
2016-11-16 15:20:00,98.04,98.06,97.79,97.84,41645.0,87.9481,87.966,87.7238,87.7687,41645.0
2016-11-16 15:30:00,97.85,97.95,97.76,97.95,27905.0,87.7776,87.8673,87.6969,87.8673,27905.0
2016-11-16 15:40:00,97.94,98.08,97.9,97.96,34887.0,87.8584,87.9839,87.8225,87.8763,34887.0
2016-11-16 15:50:00,97.96,98.0,97.82,97.83,121495.0,87.8763,87.9122,87.7507,87.7597,121495.0
2016-11-17 09:30:00,98.0,98.14,97.65,98.05,46940.0,87.9122,88.0378,87.5982,87.957,46940.0
2016-11-17 09:40:00,98.04,98.21,98.02,98.18,32122.0,87.9481,88.1006,87.9301,88.0737,32122.0
2016-11-17 09:50:00,98.24,98.42,98.18,98.33,36694.0,88.1275,88.2889,88.0737,88.2082,36694.0
2016-11-17 10:00:00,98.33,98.57,98.33,98.52,47048.0,88.2082,88.4235,88.2082,88.3787,47048.0
2016-11-17 10:10:00,98.53,98.57,98.37,98.43,47450.0,88.3876,88.4235,88.2441,88.2979,47450.0
2016-11-17 10:20:00,98.44,98.52,98.4,98.51,69384.0,88.3069,88.3787,88.271,88.3697,69384.0
2016-11-17 10:30:00,98.52,98.55,98.43,98.52,61953.0,88.3787,88.4056,88.2979,88.3787,61953.0
2016-11-17 10:40:00,98.5,98.5,98.38,98.45,61905.0,88.3607,88.3607,88.2531,88.3159,61905.0
2016-11-17 10:50:00,98.46,98.5,98.36,98.4,25288.0,88.3248,88.3607,88.2351,88.271,25288.0
2016-11-17 11:00:00,98.4,98.51,98.38,98.42,36950.0,88.271,88.3697,88.2531,88.2889,36950.0
2016-11-17 11:10:00,98.41,98.43,98.36,98.39,44359.0,88.28,88.2979,88.2351,88.262,44359.0
2016-11-17 11:20:00,98.4,98.4,98.26,98.26,63995.0,88.271,88.271,88.1454,88.1454,63995.0
2016-11-17 11:30:00,98.28,98.28,98.22,98.25,25168.0,88.1634,88.1634,88.1095,88.1364,25168.0
2016-11-17 11:40:00,98.26,98.27,98.19,98.23,23424.0,88.1454,88.1544,88.0826,88.1185,23424.0
2016-11-17 11:50:00,98.22,98.27,98.16,98.23,13972.0,88.1095,88.1544,88.0557,88.1185,13972.0
2016-11-17 12:00:00,98.23,98.28,98.18,98.26,56751.0,88.1185,88.1634,88.0737,88.1454,56751.0
2016-11-17 12:10:00,98.26,98.27,98.18,98.23,58876.0,88.1454,88.1544,88.0737,88.1185,58876.0
2016-11-17 12:20:00,98.21,98.38,98.21,98.26,48863.0,88.1006,88.2531,88.1006,88.1454,48863.0
2016-11-17 12:30:00,98.27,98.33,98.22,98.31,50366.0,88.1544,88.2082,88.1095,88.1903,50366.0
2016-11-17 12:40:00,98.31,98.39,98.3,98.37,18846.0,88.1903,88.262,88.1813,88.2441,18846.0
2016-11-17 12:50:00,98.38,98.45,98.35,98.44,46108.0,88.2531,88.3159,88.2262,88.3069,46108.0
2016-11-17 13:00:00,98.44,98.52,98.38,98.39,111370.0,88.3069,88.3787,88.2531,88.262,111370.0
2016-11-17 13:10:00,98.4,98.48,98.38,98.41,63756.0,88.271,88.3428,88.2531,88.28,63756.0
2016-11-17 13:20:00,98.42,98.48,98.41,98.43,22962.0,88.2889,88.3428,88.28,88.2979,22962.0
2016-11-17 13:30:00,98.43,98.47,98.39,98.41,46501.0,88.2979,88.3338,88.262,88.28,46501.0
2016-11-17 13:40:00,98.43,98.52,98.41,98.49,21486.0,88.2979,88.3787,88.28,88.3517,21486.0
2016-11-17 13:50:00,98.5,98.52,98.47,98.47,34889.0,88.3607,88.3787,88.3338,88.3338,34889.0
2016-11-17 14:00:00,98.47,98.48,98.35,98.39,31922.0,88.3338,88.3428,88.2262,88.262,31922.0
2016-11-17 14:10:00,98.39,98.45,98.36,98.41,16684.0,88.262,88.3159,88.2351,88.28,16684.0
2016-11-17 14:20:00,98.39,98.5,98.36,98.43,38905.0,88.262,88.3607,88.2351,88.2979,38905.0
2016-11-17 14:30:00,98.44,98.46,98.39,98.44,64086.0,88.3069,88.3248,88.262,88.3069,64086.0
2016-11-17 14:40:00,98.45,98.5,98.4,98.48,90352.0,88.3159,88.3607,88.271,88.3428,90352.0
2016-11-17 14:50:00,98.49,98.5,98.44,98.48,31164.0,88.3517,88.3607,88.3069,88.3428,31164.0
2016-11-17 15:00:00,98.48,98.48,98.41,98.41,45317.0,88.3428,88.3428,88.28,88.28,45317.0
2016-11-17 15:10:00,98.44,98.45,98.36,98.37,20020.0,88.3069,88.3159,88.2351,88.2441,20020.0
2016-11-17 15:20:00,98.37,98.44,98.33,98.39,39013.0,88.2441,88.3069,88.2082,88.262,39013.0
2016-11-17 15:30:00,98.4,98.41,98.29,98.3,55612.0,88.271,88.28,88.1723,88.1813,55612.0
2016-11-17 15:40:00,98.3,98.3,98.17,98.23,98896.0,88.1813,88.1813,88.0647,88.1185,98896.0
2016-11-17 15:50:00,98.23,98.23,98.06,98.06,217920.0,88.1185,88.1185,87.966,87.966,217920.0
2016-11-18 09:30:00,98.51,98.58,98.35,98.5,150037.0,88.3697,88.4325,88.2262,88.3607,150037.0
2016-11-18 09:40:00,98.5,98.75,98.42,98.65,54749.0,88.3607,88.585,88.2889,88.4953,54749.0
2016-11-18 09:50:00,98.68,99.05,98.67,98.77,91596.0,88.5222,88.8541,88.5132,88.6029,91596.0
2016-11-18 10:00:00,98.75,98.88,98.69,98.82,30107.0,88.585,88.7016,88.5312,88.6478,30107.0
2016-11-18 10:10:00,98.82,98.92,98.79,98.81,36126.0,88.6478,88.7375,88.6209,88.6388,36126.0
2016-11-18 10:20:00,98.86,98.86,98.58,98.71,41856.0,88.6837,88.6837,88.4325,88.5491,41856.0
2016-11-18 10:30:00,98.72,98.74,98.6,98.73,60442.0,88.5581,88.576,88.4504,88.567,60442.0
2016-11-18 10:40:00,98.75,98.89,98.7,98.78,56955.0,88.585,88.7106,88.5401,88.6119,56955.0
2016-11-18 10:50:00,98.77,98.79,98.67,98.71,30949.0,88.6029,88.6209,88.5132,88.5491,30949.0
2016-11-18 11:00:00,98.71,98.79,98.65,98.78,37522.0,88.5491,88.6209,88.4953,88.6119,37522.0
2016-11-18 11:10:00,98.78,98.81,98.68,98.68,59404.0,88.6119,88.6388,88.5222,88.5222,59404.0
2016-11-18 11:20:00,98.72,98.79,98.6,98.74,105626.0,88.5581,88.6209,88.4504,88.576,105626.0
2016-11-18 11:30:00,98.74,98.79,98.7,98.76,288824.0,88.576,88.6209,88.5401,88.5939,288824.0
2016-11-18 11:40:00,98.76,98.98,98.7,98.81,95352.0,88.5939,88.7913,88.5401,88.6388,95352.0
2016-11-18 11:50:00,98.8,98.86,98.7,98.8,26974.0,88.6298,88.6837,88.5401,88.6298,26974.0
2016-11-18 12:00:00,98.8,98.84,98.73,98.82,22702.0,88.6298,88.6657,88.567,88.6478,22702.0
2016-11-18 12:10:00,98.82,98.88,98.78,98.81,36961.0,88.6478,88.7016,88.6119,88.6388,36961.0
2016-11-18 12:20:00,98.81,98.88,98.79,98.82,61476.0,88.6388,88.7016,88.6209,88.6478,61476.0
2016-11-18 12:30:00,98.82,98.85,98.8,98.82,31233.0,88.6478,88.6747,88.6298,88.6478,31233.0
2016-11-18 12:40:00,98.82,98.85,98.78,98.83,37390.0,88.6478,88.6747,88.6119,88.6567,37390.0
2016-11-18 12:50:00,98.84,98.88,98.79,98.83,40409.0,88.6657,88.7016,88.6209,88.6567,40409.0
2016-11-18 13:00:00,98.85,98.89,98.77,98.83,24321.0,88.6747,88.7106,88.6029,88.6567,24321.0
2016-11-18 13:10:00,98.83,98.89,98.82,98.86,37666.0,88.6567,88.7106,88.6478,88.6837,37666.0
2016-11-18 13:20:00,98.85,98.87,98.81,98.83,24072.0,88.6747,88.6926,88.6388,88.6567,24072.0
2016-11-18 13:30:00,98.83,98.92,98.82,98.86,21959.0,88.6567,88.7375,88.6478,88.6837,21959.0
2016-11-18 13:40:00,98.86,98.87,98.83,98.85,28907.0,88.6837,88.6926,88.6567,88.6747,28907.0
2016-11-18 13:50:00,98.85,98.96,98.84,98.95,58072.0,88.6747,88.7734,88.6657,88.7644,58072.0
2016-11-18 14:00:00,98.96,99.0,98.88,98.96,33433.0,88.7734,88.8092,88.7016,88.7734,33433.0
2016-11-18 14:10:00,98.95,98.97,98.83,98.97,16423.0,88.7644,88.7823,88.6567,88.7823,16423.0
2016-11-18 14:20:00,98.97,98.97,98.89,98.94,23829.0,88.7823,88.7823,88.7106,88.7554,23829.0
2016-11-18 14:30:00,98.94,98.94,98.85,98.92,32405.0,88.7554,88.7554,88.6747,88.7375,32405.0
2016-11-18 14:40:00,98.92,98.96,98.9,98.95,39564.0,88.7375,88.7734,88.7195,88.7644,39564.0
2016-11-18 14:50:00,98.94,98.96,98.88,98.94,31026.0,88.7554,88.7734,88.7016,88.7554,31026.0
2016-11-18 15:00:00,98.94,98.95,98.75,98.77,25181.0,88.7554,88.7644,88.585,88.6029,25181.0
2016-11-18 15:10:00,98.74,98.79,98.71,98.79,21538.0,88.576,88.6209,88.5491,88.6209,21538.0
2016-11-18 15:20:00,98.77,98.91,98.76,98.91,31468.0,88.6029,88.7285,88.5939,88.7285,31468.0
2016-11-18 15:30:00,98.91,98.92,98.86,98.91,29162.0,88.7285,88.7375,88.6837,88.7285,29162.0
2016-11-18 15:40:00,98.91,98.96,98.9,98.92,56911.0,88.7285,88.7734,88.7195,88.7375,56911.0
2016-11-18 15:50:00,98.94,98.94,98.82,98.88,97516.0,88.7554,88.7554,88.6478,88.7016,97516.0
2016-11-21 09:30:00,99.28,99.43,98.9,99.14,139970.0,89.0604,89.195,88.7195,88.9348,139970.0
2016-11-21 09:40:00,99.11,99.19,98.92,98.92,53648.0,88.9079,88.9797,88.7375,88.7375,53648.0
2016-11-21 09:50:00,98.92,99.12,98.79,98.98,151976.0,88.7375,88.9169,88.6209,88.7913,151976.0
2016-11-21 10:00:00,98.98,99.07,98.96,99.0,51395.0,88.7913,88.872,88.7734,88.8092,51395.0
2016-11-21 10:10:00,99.0,99.04,98.99,99.02,47273.0,88.8092,88.8451,88.8003,88.8272,47273.0
2016-11-21 10:20:00,99.03,99.06,98.75,98.82,50381.0,88.8362,88.8631,88.585,88.6478,50381.0
2016-11-21 10:30:00,98.78,98.88,98.75,98.81,48804.0,88.6119,88.7016,88.585,88.6388,48804.0
2016-11-21 10:40:00,98.81,98.88,98.79,98.86,61087.0,88.6388,88.7016,88.6209,88.6837,61087.0
2016-11-21 10:50:00,98.87,98.87,98.74,98.75,53125.0,88.6926,88.6926,88.576,88.585,53125.0
2016-11-21 11:00:00,98.75,98.8,98.7,98.77,59988.0,88.585,88.6298,88.5401,88.6029,59988.0
2016-11-21 11:10:00,98.77,98.96,98.76,98.84,30820.0,88.6029,88.7734,88.5939,88.6657,30820.0
2016-11-21 11:20:00,98.82,98.89,98.81,98.85,21136.0,88.6478,88.7106,88.6388,88.6747,21136.0
2016-11-21 11:30:00,98.85,98.91,98.77,98.85,49863.0,88.6747,88.7285,88.6029,88.6747,49863.0
2016-11-21 11:40:00,98.88,98.93,98.85,98.9,42126.0,88.7016,88.7465,88.6747,88.7195,42126.0
2016-11-21 11:50:00,98.91,98.92,98.82,98.89,46781.0,88.7285,88.7375,88.6478,88.7106,46781.0
2016-11-21 12:00:00,98.9,98.91,98.81,98.84,33673.0,88.7195,88.7285,88.6388,88.6657,33673.0
2016-11-21 12:10:00,98.85,98.86,98.8,98.81,27828.0,88.6747,88.6837,88.6298,88.6388,27828.0
2016-11-21 12:20:00,98.82,98.83,98.74,98.8,177428.0,88.6478,88.6567,88.576,88.6298,177428.0
2016-11-21 12:30:00,98.8,98.81,98.7,98.76,43757.0,88.6298,88.6388,88.5401,88.5939,43757.0
2016-11-21 12:40:00,98.75,98.78,98.69,98.72,12041.0,88.585,88.6119,88.5312,88.5581,12041.0
2016-11-21 12:50:00,98.72,98.74,98.7,98.72,22445.0,88.5581,88.576,88.5401,88.5581,22445.0
2016-11-21 13:00:00,98.71,98.73,98.65,98.66,53670.0,88.5491,88.567,88.4953,88.5042,53670.0
2016-11-21 13:10:00,98.65,98.75,98.65,98.75,38251.0,88.4953,88.585,88.4953,88.585,38251.0
2016-11-21 13:20:00,98.75,98.75,98.68,98.72,63625.0,88.585,88.585,88.5222,88.5581,63625.0
2016-11-21 13:30:00,98.72,98.81,98.7,98.73,82229.0,88.5581,88.6388,88.5401,88.567,82229.0
2016-11-21 13:40:00,98.72,98.75,98.7,98.71,103604.0,88.5581,88.585,88.5401,88.5491,103604.0
2016-11-21 13:50:00,98.72,98.73,98.62,98.67,55207.0,88.5581,88.567,88.4684,88.5132,55207.0
2016-11-21 14:00:00,98.66,98.68,98.6,98.63,63301.0,88.5042,88.5222,88.4504,88.4773,63301.0
2016-11-21 14:10:00,98.63,98.66,98.59,98.63,42721.0,88.4773,88.5042,88.4414,88.4773,42721.0
2016-11-21 14:20:00,98.63,98.67,98.62,98.64,44366.0,88.4773,88.5132,88.4684,88.4863,44366.0
2016-11-21 14:30:00,98.63,98.66,98.5,98.51,38248.0,88.4773,88.5042,88.3607,88.3697,38248.0
2016-11-21 14:40:00,98.51,98.56,98.5,98.55,34897.0,88.3697,88.4145,88.3607,88.4056,34897.0
2016-11-21 14:50:00,98.55,98.56,98.49,98.54,39784.0,88.4056,88.4145,88.3517,88.3966,39784.0
2016-11-21 15:00:00,98.53,98.54,98.36,98.36,61241.0,88.3876,88.3966,88.2351,88.2351,61241.0
2016-11-21 15:10:00,98.35,98.52,98.31,98.45,82391.0,88.2262,88.3787,88.1903,88.3159,82391.0
2016-11-21 15:20:00,98.46,98.5,98.4,98.5,48505.0,88.3248,88.3607,88.271,88.3607,48505.0
2016-11-21 15:30:00,98.5,98.53,98.47,98.52,58923.0,88.3607,88.3876,88.3338,88.3787,58923.0
2016-11-21 15:40:00,98.52,98.63,98.5,98.56,120746.0,88.3787,88.4773,88.3607,88.4145,120746.0
2016-11-21 15:50:00,98.56,98.71,98.54,98.59,202365.0,88.4145,88.5491,88.3966,88.4414,202365.0
2016-11-22 09:30:00,98.95,99.25,98.34,98.57,117319.0,88.7644,89.0335,88.2172,88.4235,117319.0
2016-11-22 09:40:00,98.57,98.72,98.55,98.64,39644.0,88.4235,88.5581,88.4056,88.4863,39644.0
2016-11-22 09:50:00,98.61,98.8,98.6,98.7,36756.0,88.4594,88.6298,88.4504,88.5401,36756.0
2016-11-22 10:00:00,98.74,99.0,98.69,98.94,49699.0,88.576,88.8092,88.5312,88.7554,49699.0
2016-11-22 10:10:00,98.95,98.96,98.77,98.81,67148.0,88.7644,88.7734,88.6029,88.6388,67148.0
2016-11-22 10:20:00,98.81,98.83,98.69,98.7,90716.0,88.6388,88.6567,88.5312,88.5401,90716.0
2016-11-22 10:30:00,98.7,98.86,98.67,98.86,35406.0,88.5401,88.6837,88.5132,88.6837,35406.0
2016-11-22 10:40:00,98.86,98.92,98.83,98.91,37669.0,88.6837,88.7375,88.6567,88.7285,37669.0
2016-11-22 10:50:00,98.92,98.99,98.82,98.82,39298.0,88.7375,88.8003,88.6478,88.6478,39298.0
2016-11-22 11:00:00,98.81,98.95,98.77,98.95,88630.0,88.6388,88.7644,88.6029,88.7644,88630.0
2016-11-22 11:10:00,98.96,98.96,98.86,98.9,69963.0,88.7734,88.7734,88.6837,88.7195,69963.0
2016-11-22 11:20:00,98.89,98.99,98.8,98.8,43572.0,88.7106,88.8003,88.6298,88.6298,43572.0
2016-11-22 11:30:00,98.8,98.81,98.65,98.77,129045.0,88.6298,88.6388,88.4953,88.6029,129045.0
2016-11-22 11:40:00,98.75,98.91,98.71,98.9,26224.0,88.585,88.7285,88.5491,88.7195,26224.0
2016-11-22 11:50:00,98.89,98.95,98.88,98.9,48400.0,88.7106,88.7644,88.7016,88.7195,48400.0
2016-11-22 12:00:00,98.91,98.94,98.84,98.87,11808.0,88.7285,88.7554,88.6657,88.6926,11808.0
2016-11-22 12:10:00,98.86,98.89,98.78,98.86,12832.0,88.6837,88.7106,88.6119,88.6837,12832.0
2016-11-22 12:20:00,98.86,98.86,98.77,98.79,8384.0,88.6837,88.6837,88.6029,88.6209,8384.0
2016-11-22 12:30:00,98.8,98.86,98.79,98.81,9930.0,88.6298,88.6837,88.6209,88.6388,9930.0
2016-11-22 12:40:00,98.83,98.83,98.7,98.73,20890.0,88.6567,88.6567,88.5401,88.567,20890.0
2016-11-22 12:50:00,98.72,98.77,98.69,98.75,21034.0,88.5581,88.6029,88.5312,88.585,21034.0
2016-11-22 13:00:00,98.76,98.8,98.75,98.77,12736.0,88.5939,88.6298,88.585,88.6029,12736.0
2016-11-22 13:10:00,98.77,98.82,98.73,98.74,44840.0,88.6029,88.6478,88.567,88.576,44840.0
2016-11-22 13:20:00,98.72,98.82,98.72,98.79,21597.0,88.5581,88.6478,88.5581,88.6209,21597.0
2016-11-22 13:30:00,98.79,98.81,98.71,98.78,33929.0,88.6209,88.6388,88.5491,88.6119,33929.0
2016-11-22 13:40:00,98.79,98.96,98.74,98.92,22826.0,88.6209,88.7734,88.576,88.7375,22826.0
2016-11-22 13:50:00,98.93,98.94,98.8,98.8,26715.0,88.7465,88.7554,88.6298,88.6298,26715.0
2016-11-22 14:00:00,98.82,98.86,98.75,98.78,24279.0,88.6478,88.6837,88.585,88.6119,24279.0
2016-11-22 14:10:00,98.79,98.9,98.78,98.89,21634.0,88.6209,88.7195,88.6119,88.7106,21634.0
2016-11-22 14:20:00,98.88,98.9,98.81,98.84,17008.0,88.7016,88.7195,88.6388,88.6657,17008.0
2016-11-22 14:30:00,98.84,98.89,98.8,98.82,15299.0,88.6657,88.7106,88.6298,88.6478,15299.0
2016-11-22 14:40:00,98.83,98.99,98.82,98.94,34216.0,88.6567,88.8003,88.6478,88.7554,34216.0
2016-11-22 14:50:00,98.93,98.96,98.92,98.93,16098.0,88.7465,88.7734,88.7375,88.7465,16098.0
2016-11-22 15:00:00,98.92,98.93,98.87,98.91,14435.0,88.7375,88.7465,88.6926,88.7285,14435.0
2016-11-22 15:10:00,98.89,99.0,98.88,99.0,18420.0,88.7106,88.8092,88.7016,88.8092,18420.0
2016-11-22 15:20:00,98.97,98.99,98.78,98.79,20523.0,88.7823,88.8003,88.6119,88.6209,20523.0
2016-11-22 15:30:00,98.79,98.91,98.75,98.85,59626.0,88.6209,88.7285,88.585,88.6747,59626.0
2016-11-22 15:40:00,98.85,98.88,98.8,98.83,53504.0,88.6747,88.7016,88.6298,88.6567,53504.0
2016-11-22 15:50:00,98.82,98.85,98.7,98.84,156654.0,88.6478,88.6747,88.5401,88.6657,156654.0
2016-11-23 09:30:00,98.6,98.78,98.5,98.62,108607.0,88.4504,88.6119,88.3607,88.4684,108607.0
2016-11-23 09:40:00,98.63,98.9,98.62,98.88,64254.0,88.4773,88.7195,88.4684,88.7016,64254.0
2016-11-23 09:50:00,98.9,98.96,98.74,98.74,44111.0,88.7195,88.7734,88.576,88.576,44111.0
2016-11-23 10:00:00,98.77,98.83,98.69,98.72,25642.0,88.6029,88.6567,88.5312,88.5581,25642.0
2016-11-23 10:10:00,98.71,98.82,98.68,98.82,37625.0,88.5491,88.6478,88.5222,88.6478,37625.0
2016-11-23 10:20:00,98.82,98.9,98.71,98.75,30464.0,88.6478,88.7195,88.5491,88.585,30464.0
2016-11-23 10:30:00,98.74,98.8,98.73,98.76,25278.0,88.576,88.6298,88.567,88.5939,25278.0
2016-11-23 10:40:00,98.76,98.81,98.74,98.77,11596.0,88.5939,88.6388,88.576,88.6029,11596.0
2016-11-23 10:50:00,98.78,98.89,98.76,98.88,33922.0,88.6119,88.7106,88.5939,88.7016,33922.0
2016-11-23 11:00:00,98.86,99.1,98.86,99.02,188883.0,88.6837,88.899,88.6837,88.8272,188883.0
2016-11-23 11:10:00,99.03,99.1,99.0,99.03,93017.0,88.8362,88.899,88.8092,88.8362,93017.0
2016-11-23 11:20:00,99.03,99.26,99.0,99.25,77356.0,88.8362,89.0425,88.8092,89.0335,77356.0
2016-11-23 11:30:00,99.19,99.3,99.16,99.17,30732.0,88.9797,89.0784,88.9528,88.9617,30732.0
2016-11-23 11:40:00,99.2,99.25,99.15,99.17,15748.0,88.9887,89.0335,88.9438,88.9617,15748.0
2016-11-23 11:50:00,99.2,99.29,99.12,99.27,19247.0,88.9887,89.0694,88.9169,89.0515,19247.0
2016-11-23 12:00:00,99.26,99.29,99.24,99.26,14912.0,89.0425,89.0694,89.0245,89.0425,14912.0
2016-11-23 12:10:00,99.26,99.3,99.25,99.26,15791.0,89.0425,89.0784,89.0335,89.0425,15791.0
2016-11-23 12:20:00,99.26,99.37,99.25,99.37,22397.0,89.0425,89.1412,89.0335,89.1412,22397.0
2016-11-23 12:30:00,99.35,99.37,99.34,99.37,19951.0,89.1232,89.1412,89.1142,89.1412,19951.0
2016-11-23 12:40:00,99.37,99.45,99.35,99.45,28919.0,89.1412,89.2129,89.1232,89.2129,28919.0
2016-11-23 12:50:00,99.45,99.49,99.4,99.46,39682.0,89.2129,89.2488,89.1681,89.2219,39682.0
2016-11-23 13:00:00,99.46,99.52,99.4,99.48,48775.0,89.2219,89.2757,89.1681,89.2398,48775.0
2016-11-23 13:10:00,99.51,99.52,99.42,99.46,36726.0,89.2667,89.2757,89.186,89.2219,36726.0
2016-11-23 13:20:00,99.46,99.46,99.35,99.43,21612.0,89.2219,89.2219,89.1232,89.195,21612.0
2016-11-23 13:30:00,99.43,99.45,99.39,99.45,22254.0,89.195,89.2129,89.1591,89.2129,22254.0
2016-11-23 13:40:00,99.46,99.49,99.43,99.45,21319.0,89.2219,89.2488,89.195,89.2129,21319.0
2016-11-23 13:50:00,99.45,99.45,99.37,99.4,16299.0,89.2129,89.2129,89.1412,89.1681,16299.0
2016-11-23 14:00:00,99.4,99.44,99.37,99.43,20024.0,89.1681,89.204,89.1412,89.195,20024.0
2016-11-23 14:10:00,99.43,99.44,99.38,99.39,22215.0,89.195,89.204,89.1501,89.1591,22215.0
2016-11-23 14:20:00,99.38,99.42,99.36,99.39,16546.0,89.1501,89.186,89.1322,89.1591,16546.0
2016-11-23 14:30:00,99.41,99.43,99.37,99.38,30351.0,89.177,89.195,89.1412,89.1501,30351.0
2016-11-23 14:40:00,99.39,99.39,99.27,99.3,129050.0,89.1591,89.1591,89.0515,89.0784,129050.0
2016-11-23 14:50:00,99.31,99.32,99.21,99.3,79503.0,89.0873,89.0963,88.9976,89.0784,79503.0
2016-11-23 15:00:00,99.31,99.34,99.29,99.33,28570.0,89.0873,89.1142,89.0694,89.1053,28570.0
2016-11-23 15:10:00,99.32,99.32,99.2,99.22,35764.0,89.0963,89.0963,88.9887,89.0066,35764.0
2016-11-23 15:20:00,99.21,99.37,99.21,99.29,40419.0,88.9976,89.1412,88.9976,89.0694,40419.0
2016-11-23 15:30:00,99.29,99.42,99.29,99.38,37505.0,89.0694,89.186,89.0694,89.1501,37505.0
2016-11-23 15:40:00,99.39,99.47,99.31,99.35,71309.0,89.1591,89.2309,89.0873,89.1232,71309.0
2016-11-23 15:50:00,99.35,99.41,99.32,99.33,120810.0,89.1232,89.177,89.0963,89.1053,120810.0
2016-11-25 09:30:00,99.4,99.51,99.14,99.35,118731.0,89.1681,89.2667,88.9348,89.1232,118731.0
2016-11-25 09:40:00,99.35,99.59,99.29,99.51,49859.0,89.1232,89.3385,89.0694,89.2667,49859.0
2016-11-25 09:50:00,99.52,99.53,99.3,99.41,230095.0,89.2757,89.2847,89.0784,89.177,230095.0
2016-11-25 10:00:00,99.39,99.39,99.25,99.27,101870.0,89.1591,89.1591,89.0335,89.0515,101870.0
2016-11-25 10:10:00,99.27,99.32,99.25,99.26,43989.0,89.0515,89.0963,89.0335,89.0425,43989.0
2016-11-25 10:20:00,99.26,99.4,99.25,99.4,37655.0,89.0425,89.1681,89.0335,89.1681,37655.0
2016-11-25 10:30:00,99.4,99.41,99.3,99.37,46104.0,89.1681,89.177,89.0784,89.1412,46104.0
2016-11-25 10:40:00,99.38,99.39,99.29,99.33,25466.0,89.1501,89.1591,89.0694,89.1053,25466.0
2016-11-25 10:50:00,99.35,99.4,99.29,99.34,26183.0,89.1232,89.1681,89.0694,89.1142,26183.0
2016-11-25 11:00:00,99.36,99.45,99.35,99.37,47123.0,89.1322,89.2129,89.1232,89.1412,47123.0
2016-11-25 11:10:00,99.36,99.44,99.35,99.41,32353.0,89.1322,89.204,89.1232,89.177,32353.0
2016-11-25 11:20:00,99.4,99.43,99.36,99.39,37278.0,89.1681,89.195,89.1322,89.1591,37278.0
2016-11-25 11:30:00,99.4,99.45,99.37,99.44,40317.0,89.1681,89.2129,89.1412,89.204,40317.0
2016-11-25 11:40:00,99.43,99.43,99.39,99.4,16861.0,89.195,89.195,89.1591,89.1681,16861.0
2016-11-25 11:50:00,99.41,99.43,99.36,99.43,54133.0,89.177,89.195,89.1322,89.195,54133.0
2016-11-25 12:00:00,99.43,99.5,99.36,99.42,90634.0,89.195,89.2578,89.1322,89.186,90634.0
2016-11-25 12:10:00,99.42,99.42,99.36,99.38,55493.0,89.186,89.186,89.1322,89.1501,55493.0
2016-11-25 12:20:00,99.38,99.4,99.38,99.4,83261.0,89.1501,89.1681,89.1501,89.1681,83261.0
2016-11-25 12:30:00,99.39,99.46,99.37,99.37,33072.0,89.1591,89.2219,89.1412,89.1412,33072.0
2016-11-25 12:40:00,99.37,99.44,99.3,99.4,76267.0,89.1412,89.204,89.0784,89.1681,76267.0
2016-11-25 12:50:00,99.39,99.55,99.38,99.51,85830.0,89.1591,89.3026,89.1501,89.2667,85830.0
2016-11-28 09:30:00,99.97,100.0,99.36,99.7,366481.0,89.6794,89.7063,89.1322,89.4372,366481.0
2016-11-28 09:40:00,99.74,99.75,99.43,99.64,105888.0,89.4731,89.482,89.195,89.3834,105888.0
2016-11-28 09:50:00,99.62,99.7,99.41,99.45,120339.0,89.3654,89.4372,89.177,89.2129,120339.0
2016-11-28 10:00:00,99.43,99.55,99.42,99.51,269494.0,89.195,89.3026,89.186,89.2667,269494.0
2016-11-28 10:10:00,99.51,99.55,99.06,99.07,211601.0,89.2667,89.3026,88.8631,88.872,211601.0
2016-11-28 10:20:00,99.06,99.29,99.04,99.29,126346.0,88.8631,89.0694,88.8451,89.0694,126346.0
2016-11-28 10:30:00,99.29,99.35,99.01,99.12,52607.0,89.0694,89.1232,88.8182,88.9169,52607.0
2016-11-28 10:40:00,99.11,99.22,99.1,99.15,67343.0,88.9079,89.0066,88.899,88.9438,67343.0
2016-11-28 10:50:00,99.15,99.25,99.14,99.14,120258.0,88.9438,89.0335,88.9348,88.9348,120258.0
2016-11-28 11:00:00,99.14,99.2,99.1,99.15,37257.0,88.9348,88.9887,88.899,88.9438,37257.0
2016-11-28 11:10:00,99.18,99.21,99.1,99.11,202529.0,88.9707,88.9976,88.899,88.9079,202529.0
2016-11-28 11:20:00,99.11,99.14,99.05,99.07,109502.0,88.9079,88.9348,88.8541,88.872,109502.0
2016-11-28 11:30:00,99.06,99.14,99.06,99.1,72608.0,88.8631,88.9348,88.8631,88.899,72608.0
2016-11-28 11:40:00,99.1,99.11,99.01,99.08,185701.0,88.899,88.9079,88.8182,88.881,185701.0
2016-11-28 11:50:00,99.08,99.2,99.05,99.11,101949.0,88.881,88.9887,88.8541,88.9079,101949.0
2016-11-28 12:00:00,99.1,99.11,99.02,99.07,48400.0,88.899,88.9079,88.8272,88.872,48400.0
2016-11-28 12:10:00,99.07,99.19,99.05,99.15,40204.0,88.872,88.9797,88.8541,88.9438,40204.0
2016-11-28 12:20:00,99.15,99.15,99.09,99.12,37786.0,88.9438,88.9438,88.89,88.9169,37786.0
2016-11-28 12:30:00,99.1,99.14,99.06,99.11,39629.0,88.899,88.9348,88.8631,88.9079,39629.0
2016-11-28 12:40:00,99.11,99.11,99.04,99.05,65952.0,88.9079,88.9079,88.8451,88.8541,65952.0
2016-11-28 12:50:00,99.06,99.17,99.03,99.14,64954.0,88.8631,88.9617,88.8362,88.9348,64954.0
2016-11-28 13:00:00,99.14,99.19,99.07,99.07,37606.0,88.9348,88.9797,88.872,88.872,37606.0
2016-11-28 13:10:00,99.07,99.08,99.05,99.06,46915.0,88.872,88.881,88.8541,88.8631,46915.0
2016-11-28 13:20:00,99.06,99.07,99.04,99.05,126428.0,88.8631,88.872,88.8451,88.8541,126428.0
2016-11-28 13:30:00,99.05,99.07,99.01,99.05,94774.0,88.8541,88.872,88.8182,88.8541,94774.0
2016-11-28 13:40:00,99.05,99.09,99.02,99.04,62373.0,88.8541,88.89,88.8272,88.8451,62373.0
2016-11-28 13:50:00,99.04,99.12,99.01,99.09,51294.0,88.8451,88.9169,88.8182,88.89,51294.0
2016-11-28 14:00:00,99.09,99.14,99.06,99.14,130825.0,88.89,88.9348,88.8631,88.9348,130825.0
2016-11-28 14:10:00,99.14,99.17,99.11,99.17,39472.0,88.9348,88.9617,88.9079,88.9617,39472.0
2016-11-28 14:20:00,99.17,99.17,99.02,99.03,39525.0,88.9617,88.9617,88.8272,88.8362,39525.0
2016-11-28 14:30:00,99.03,99.19,99.02,99.04,87962.0,88.8362,88.9797,88.8272,88.8451,87962.0
2016-11-28 14:40:00,99.04,99.1,99.01,99.01,91096.0,88.8451,88.899,88.8182,88.8182,91096.0
2016-11-28 14:50:00,99.01,99.08,99.0,99.04,68804.0,88.8182,88.881,88.8092,88.8451,68804.0
2016-11-28 15:00:00,99.04,99.18,98.99,99.17,117613.0,88.8451,88.9707,88.8003,88.9617,117613.0
2016-11-28 15:10:00,99.18,99.3,99.16,99.25,55408.0,88.9707,89.0784,88.9528,89.0335,55408.0
2016-11-28 15:20:00,99.23,99.25,99.0,99.01,61719.0,89.0156,89.0335,88.8092,88.8182,61719.0
2016-11-28 15:30:00,99.0,99.12,99.0,99.01,75569.0,88.8092,88.9169,88.8092,88.8182,75569.0
2016-11-28 15:40:00,99.0,99.04,98.99,99.01,358133.0,88.8092,88.8451,88.8003,88.8182,358133.0
2016-11-28 15:50:00,99.01,99.08,98.96,99.06,289136.0,88.8182,88.881,88.7734,88.8631,289136.0
2016-11-29 09:30:00,99.0,99.37,99.0,99.27,78286.0,88.8092,89.1412,88.8092,89.0515,78286.0
2016-11-29 09:40:00,99.31,99.35,99.02,99.04,78525.0,89.0873,89.1232,88.8272,88.8451,78525.0
2016-11-29 09:50:00,99.01,99.09,98.57,98.75,251183.0,88.8182,88.89,88.4235,88.585,251183.0
2016-11-29 10:00:00,98.77,98.9,98.7,98.7,112043.0,88.6029,88.7195,88.5401,88.5401,112043.0
2016-11-29 10:10:00,98.71,98.87,98.69,98.8,52996.0,88.5491,88.6926,88.5312,88.6298,52996.0
2016-11-29 10:20:00,98.8,99.08,98.79,99.04,64583.0,88.6298,88.881,88.6209,88.8451,64583.0
2016-11-29 10:30:00,99.04,99.19,98.95,98.99,74007.0,88.8451,88.9797,88.7644,88.8003,74007.0
2016-11-29 10:40:00,98.99,99.41,98.98,99.41,149272.0,88.8003,89.177,88.7913,89.177,149272.0
2016-11-29 10:50:00,99.42,99.45,99.28,99.3,49049.0,89.186,89.2129,89.0604,89.0784,49049.0
2016-11-29 11:00:00,99.29,99.34,99.28,99.33,26135.0,89.0694,89.1142,89.0604,89.1053,26135.0
2016-11-29 11:10:00,99.33,99.33,99.14,99.15,106974.0,89.1053,89.1053,88.9348,88.9438,106974.0
2016-11-29 11:20:00,99.13,99.15,98.91,98.98,72181.0,88.9259,88.9438,88.7285,88.7913,72181.0
2016-11-29 11:30:00,98.98,99.18,98.94,99.16,44808.0,88.7913,88.9707,88.7554,88.9528,44808.0
2016-11-29 11:40:00,99.16,99.25,99.1,99.13,49650.0,88.9528,89.0335,88.899,88.9259,49650.0
2016-11-29 11:50:00,99.17,99.25,99.1,99.14,65709.0,88.9617,89.0335,88.899,88.9348,65709.0
2016-11-29 12:00:00,99.14,99.14,99.05,99.07,37155.0,88.9348,88.9348,88.8541,88.872,37155.0
2016-11-29 12:10:00,99.08,99.09,98.96,98.97,31249.0,88.881,88.89,88.7734,88.7823,31249.0
2016-11-29 12:20:00,98.96,98.97,98.91,98.96,31440.0,88.7734,88.7823,88.7285,88.7734,31440.0
2016-11-29 12:30:00,98.96,98.97,98.94,98.95,32173.0,88.7734,88.7823,88.7554,88.7644,32173.0
2016-11-29 12:40:00,98.94,98.95,98.9,98.92,48615.0,88.7554,88.7644,88.7195,88.7375,48615.0
2016-11-29 12:50:00,98.91,98.92,98.87,98.88,34299.0,88.7285,88.7375,88.6926,88.7016,34299.0
2016-11-29 13:00:00,98.87,98.88,98.82,98.85,32713.0,88.6926,88.7016,88.6478,88.6747,32713.0
2016-11-29 13:10:00,98.85,98.87,98.79,98.86,31100.0,88.6747,88.6926,88.6209,88.6837,31100.0
2016-11-29 13:20:00,98.87,98.87,98.81,98.85,36701.0,88.6926,88.6926,88.6388,88.6747,36701.0
2016-11-29 13:30:00,98.85,98.9,98.83,98.86,46638.0,88.6747,88.7195,88.6567,88.6837,46638.0
2016-11-29 13:40:00,98.87,98.98,98.87,98.96,28762.0,88.6926,88.7913,88.6926,88.7734,28762.0
2016-11-29 13:50:00,98.97,99.01,98.96,98.99,30038.0,88.7823,88.8182,88.7734,88.8003,30038.0
2016-11-29 14:00:00,98.98,98.99,98.9,98.91,27096.0,88.7913,88.8003,88.7195,88.7285,27096.0
2016-11-29 14:10:00,98.91,98.94,98.9,98.93,25214.0,88.7285,88.7554,88.7195,88.7465,25214.0
2016-11-29 14:20:00,98.93,98.98,98.9,98.91,250641.0,88.7465,88.7913,88.7195,88.7285,250641.0
2016-11-29 14:30:00,98.9,99.13,98.9,99.1,38718.0,88.7195,88.9259,88.7195,88.899,38718.0
2016-11-29 14:40:00,99.1,99.2,99.1,99.19,29734.0,88.899,88.9887,88.899,88.9797,29734.0
2016-11-29 14:50:00,99.18,99.3,99.07,99.11,40476.0,88.9707,89.0784,88.872,88.9079,40476.0
2016-11-29 15:00:00,99.09,99.1,98.98,99.02,40180.0,88.89,88.899,88.7913,88.8272,40180.0
2016-11-29 15:10:00,99.02,99.02,98.81,98.82,79392.0,88.8272,88.8272,88.6388,88.6478,79392.0
2016-11-29 15:20:00,98.82,98.89,98.79,98.87,60403.0,88.6478,88.7106,88.6209,88.6926,60403.0
2016-11-29 15:30:00,98.84,98.87,98.81,98.81,50431.0,88.6657,88.6926,88.6388,88.6388,50431.0
2016-11-29 15:40:00,98.82,98.9,98.8,98.81,43791.0,88.6478,88.7195,88.6298,88.6388,43791.0
2016-11-29 15:50:00,98.81,98.96,98.81,98.85,106633.0,88.6388,88.7734,88.6388,88.6747,106633.0
2016-11-30 09:30:00,98.92,99.27,98.83,99.19,118946.0,88.7375,89.0515,88.6567,88.9797,118946.0
2016-11-30 09:40:00,99.2,99.25,99.0,99.02,84037.0,88.9887,89.0335,88.8092,88.8272,84037.0
2016-11-30 09:50:00,99.03,99.15,99.0,99.05,66029.0,88.8362,88.9438,88.8092,88.8541,66029.0
2016-11-30 10:00:00,99.07,99.07,99.0,99.05,46092.0,88.872,88.872,88.8092,88.8541,46092.0
2016-11-30 10:10:00,99.05,99.1,99.0,99.04,107379.0,88.8541,88.899,88.8092,88.8451,107379.0
2016-11-30 10:20:00,99.04,99.09,98.88,98.99,166675.0,88.8451,88.89,88.7016,88.8003,166675.0
2016-11-30 10:30:00,98.96,99.06,98.91,99.04,236849.0,88.7734,88.8631,88.7285,88.8451,236849.0
2016-11-30 10:40:00,99.03,99.05,98.95,98.96,351930.0,88.8362,88.8541,88.7644,88.7734,351930.0
2016-11-30 10:50:00,98.95,99.19,98.93,99.19,58202.0,88.7644,88.9797,88.7465,88.9797,58202.0
2016-11-30 11:00:00,99.18,99.23,99.1,99.11,74895.0,88.9707,89.0156,88.899,88.9079,74895.0
2016-11-30 11:10:00,99.11,99.2,99.06,99.2,121754.0,88.9079,88.9887,88.8631,88.9887,121754.0
2016-11-30 11:20:00,99.21,99.35,99.18,99.27,98668.0,88.9976,89.1232,88.9707,89.0515,98668.0
2016-11-30 11:30:00,99.28,99.32,99.15,99.21,26902.0,89.0604,89.0963,88.9438,88.9976,26902.0
2016-11-30 11:40:00,99.2,99.22,99.08,99.11,28640.0,88.9887,89.0066,88.881,88.9079,28640.0
2016-11-30 11:50:00,99.11,99.17,99.04,99.05,31614.0,88.9079,88.9617,88.8451,88.8541,31614.0
2016-11-30 12:00:00,99.06,99.08,98.99,99.06,71008.0,88.8631,88.881,88.8003,88.8631,71008.0
2016-11-30 12:10:00,99.03,99.2,99.03,99.19,12385.0,88.8362,88.9887,88.8362,88.9797,12385.0
2016-11-30 12:20:00,99.16,99.24,99.14,99.17,9632.0,88.9528,89.0245,88.9348,88.9617,9632.0
2016-11-30 12:30:00,99.19,99.24,99.1,99.12,28038.0,88.9797,89.0245,88.899,88.9169,28038.0
2016-11-30 12:40:00,99.12,99.15,99.06,99.13,132201.0,88.9169,88.9438,88.8631,88.9259,132201.0
2016-11-30 12:50:00,99.13,99.23,99.09,99.22,28142.0,88.9259,89.0156,88.89,89.0066,28142.0
2016-11-30 13:00:00,99.24,99.3,99.19,99.29,72690.0,89.0245,89.0784,88.9797,89.0694,72690.0
2016-11-30 13:10:00,99.3,99.31,99.26,99.31,48734.0,89.0784,89.0873,89.0425,89.0873,48734.0
2016-11-30 13:20:00,99.29,99.3,99.25,99.27,19929.0,89.0694,89.0784,89.0335,89.0515,19929.0
2016-11-30 13:30:00,99.27,99.33,99.27,99.3,18334.0,89.0515,89.1053,89.0515,89.0784,18334.0
2016-11-30 13:40:00,99.3,99.3,99.2,99.23,81767.0,89.0784,89.0784,88.9887,89.0156,81767.0
2016-11-30 13:50:00,99.21,99.22,99.1,99.16,65607.0,88.9976,89.0066,88.899,88.9528,65607.0
2016-11-30 14:00:00,99.17,99.27,99.08,99.27,126642.0,88.9617,89.0515,88.881,89.0515,126642.0
2016-11-30 14:10:00,99.27,99.27,99.2,99.22,17342.0,89.0515,89.0515,88.9887,89.0066,17342.0
2016-11-30 14:20:00,99.22,99.24,99.12,99.18,21971.0,89.0066,89.0245,88.9169,88.9707,21971.0
2016-11-30 14:30:00,99.21,99.21,99.04,99.11,50296.0,88.9976,88.9976,88.8451,88.9079,50296.0
2016-11-30 14:40:00,99.17,99.18,99.1,99.16,17612.0,88.9617,88.9707,88.899,88.9528,17612.0
2016-11-30 14:50:00,99.16,99.19,99.11,99.16,27224.0,88.9528,88.9797,88.9079,88.9528,27224.0
2016-11-30 15:00:00,99.17,99.2,99.12,99.13,66165.0,88.9617,88.9887,88.9169,88.9259,66165.0
2016-11-30 15:10:00,99.15,99.15,99.1,99.1,35093.0,88.9438,88.9438,88.899,88.899,35093.0
2016-11-30 15:20:00,99.12,99.19,99.1,99.11,53752.0,88.9169,88.9797,88.899,88.9079,53752.0
2016-11-30 15:30:00,99.12,99.13,99.1,99.1,25333.0,88.9169,88.9259,88.899,88.899,25333.0
2016-11-30 15:40:00,99.1,99.15,99.1,99.1,143636.0,88.899,88.9438,88.899,88.899,143636.0
2016-11-30 15:50:00,99.11,99.17,99.02,99.15,713790.0,88.9079,88.9617,88.8272,88.9438,713790.0
2016-12-01 09:30:00,99.02,99.4,99.02,99.22,114223.0,88.8272,89.1681,88.8272,89.0066,114223.0
2016-12-01 09:40:00,99.2,99.3,99.13,99.23,64514.0,88.9887,89.0784,88.9259,89.0156,64514.0
2016-12-01 09:50:00,99.23,99.25,99.05,99.12,89598.0,89.0156,89.0335,88.8541,88.9169,89598.0
2016-12-01 10:00:00,99.14,99.23,99.12,99.19,77881.0,88.9348,89.0156,88.9169,88.9797,77881.0
2016-12-01 10:10:00,99.19,99.21,99.01,99.03,105677.0,88.9797,88.9976,88.8182,88.8362,105677.0
2016-12-01 10:20:00,99.06,99.17,99.02,99.09,113120.0,88.8631,88.9617,88.8272,88.89,113120.0
2016-12-01 10:30:00,99.1,99.13,99.03,99.05,124060.0,88.899,88.9259,88.8362,88.8541,124060.0
2016-12-01 10:40:00,99.06,99.09,98.8,98.8,267345.0,88.8631,88.89,88.6298,88.6298,267345.0
2016-12-01 10:50:00,98.8,98.92,98.79,98.89,146198.0,88.6298,88.7375,88.6209,88.7106,146198.0
2016-12-01 11:00:00,98.88,99.02,98.85,98.95,93753.0,88.7016,88.8272,88.6747,88.7644,93753.0
2016-12-01 11:10:00,98.98,98.98,98.8,98.81,93811.0,88.7913,88.7913,88.6298,88.6388,93811.0
2016-12-01 11:20:00,98.81,98.92,98.75,98.85,87921.0,88.6388,88.7375,88.585,88.6747,87921.0
2016-12-01 11:30:00,98.87,98.93,98.85,98.89,29040.0,88.6926,88.7465,88.6747,88.7106,29040.0
2016-12-01 11:40:00,98.9,98.99,98.85,98.91,18818.0,88.7195,88.8003,88.6747,88.7285,18818.0
2016-12-01 11:50:00,98.92,98.92,98.85,98.85,29603.0,88.7375,88.7375,88.6747,88.6747,29603.0
2016-12-01 12:00:00,98.85,98.87,98.66,98.69,208882.0,88.6747,88.6926,88.5042,88.5312,208882.0
2016-12-01 12:10:00,98.68,98.69,98.46,98.49,333415.0,88.5222,88.5312,88.3248,88.3517,333415.0
2016-12-01 12:20:00,98.51,98.57,98.32,98.51,99236.0,88.3697,88.4235,88.1992,88.3697,99236.0
2016-12-01 12:30:00,98.49,98.57,98.44,98.57,245227.0,88.3517,88.4235,88.3069,88.4235,245227.0
2016-12-01 12:40:00,98.52,98.54,98.47,98.5,41468.0,88.3787,88.3966,88.3338,88.3607,41468.0
2016-12-01 12:50:00,98.48,98.53,98.48,98.48,36379.0,88.3428,88.3876,88.3428,88.3428,36379.0
2016-12-01 13:00:00,98.5,98.57,98.47,98.54,60496.0,88.3607,88.4235,88.3338,88.3966,60496.0
2016-12-01 13:10:00,98.54,98.57,98.48,98.49,69234.0,88.3966,88.4235,88.3428,88.3517,69234.0
2016-12-01 13:20:00,98.49,98.49,98.31,98.34,46995.0,88.3517,88.3517,88.1903,88.2172,46995.0
2016-12-01 13:30:00,98.33,98.34,98.2,98.23,93492.0,88.2082,88.2172,88.0916,88.1185,93492.0
2016-12-01 13:40:00,98.23,98.29,98.2,98.28,110087.0,88.1185,88.1723,88.0916,88.1634,110087.0
2016-12-01 13:50:00,98.29,98.32,98.23,98.24,72585.0,88.1723,88.1992,88.1185,88.1275,72585.0
2016-12-01 14:00:00,98.25,98.33,98.24,98.26,110986.0,88.1364,88.2082,88.1275,88.1454,110986.0
2016-12-01 14:10:00,98.26,98.35,98.2,98.3,154488.0,88.1454,88.2262,88.0916,88.1813,154488.0
2016-12-01 14:20:00,98.3,98.4,98.29,98.34,46373.0,88.1813,88.271,88.1723,88.2172,46373.0
2016-12-01 14:30:00,98.33,98.4,98.24,98.25,133529.0,88.2082,88.271,88.1275,88.1364,133529.0
2016-12-01 14:40:00,98.26,98.28,98.2,98.24,88265.0,88.1454,88.1634,88.0916,88.1275,88265.0
2016-12-01 14:50:00,98.24,98.27,98.12,98.16,86550.0,88.1275,88.1544,88.0198,88.0557,86550.0
2016-12-01 15:00:00,98.15,98.2,98.08,98.11,85318.0,88.0467,88.0916,87.9839,88.0109,85318.0
2016-12-01 15:10:00,98.13,98.15,97.95,98.08,200836.0,88.0288,88.0467,87.8673,87.9839,200836.0
2016-12-01 15:20:00,98.06,98.17,98.0,98.17,98133.0,87.966,88.0647,87.9122,88.0647,98133.0
2016-12-01 15:30:00,98.15,98.26,98.06,98.17,108719.0,88.0467,88.1454,87.966,88.0647,108719.0
2016-12-01 15:40:00,98.18,98.3,98.13,98.19,147142.0,88.0737,88.1813,88.0288,88.0826,147142.0
2016-12-01 15:50:00,98.18,98.18,97.75,97.91,609661.0,88.0737,88.0737,87.6879,87.8314,609661.0
2016-12-02 09:30:00,98.0,98.36,97.97,98.06,134272.0,87.9122,88.2351,87.8853,87.966,134272.0
2016-12-02 09:40:00,98.09,98.13,97.99,98.06,157540.0,87.9929,88.0288,87.9032,87.966,157540.0
2016-12-02 09:50:00,98.04,98.05,97.84,97.99,103262.0,87.9481,87.957,87.7687,87.9032,103262.0
2016-12-02 10:00:00,97.98,98.08,97.9,97.96,76073.0,87.8942,87.9839,87.8225,87.8763,76073.0
2016-12-02 10:10:00,97.94,98.0,97.85,97.99,154002.0,87.8584,87.9122,87.7776,87.9032,154002.0
2016-12-02 10:20:00,97.99,98.17,97.92,98.16,146298.0,87.9032,88.0647,87.8404,88.0557,146298.0
2016-12-02 10:30:00,98.16,98.27,98.04,98.19,106881.0,88.0557,88.1544,87.9481,88.0826,106881.0
2016-12-02 10:40:00,98.17,98.27,98.04,98.07,53845.0,88.0647,88.1544,87.9481,87.975,53845.0
2016-12-02 10:50:00,98.08,98.17,98.03,98.13,48527.0,87.9839,88.0647,87.9391,88.0288,48527.0
2016-12-02 11:00:00,98.11,98.25,98.06,98.24,53510.0,88.0109,88.1364,87.966,88.1275,53510.0
2016-12-02 11:10:00,98.25,98.55,98.19,98.32,64449.0,88.1364,88.4056,88.0826,88.1992,64449.0
2016-12-02 11:20:00,98.32,98.37,98.3,98.3,55209.0,88.1992,88.2441,88.1813,88.1813,55209.0
2016-12-02 11:30:00,98.31,98.31,98.17,98.2,38678.0,88.1903,88.1903,88.0647,88.0916,38678.0
2016-12-02 11:40:00,98.18,98.21,98.04,98.05,75192.0,88.0737,88.1006,87.9481,87.957,75192.0
2016-12-02 11:50:00,98.05,98.13,97.9,98.02,130049.0,87.957,88.0288,87.8225,87.9301,130049.0
2016-12-02 12:00:00,98.01,98.08,97.98,97.98,18218.0,87.9212,87.9839,87.8942,87.8942,18218.0
2016-12-02 12:10:00,98.0,98.02,97.98,97.98,49555.0,87.9122,87.9301,87.8942,87.8942,49555.0
2016-12-02 12:20:00,98.0,98.02,97.97,98.0,32507.0,87.9122,87.9301,87.8853,87.9122,32507.0
2016-12-02 12:30:00,97.99,98.0,97.92,98.0,38860.0,87.9032,87.9122,87.8404,87.9122,38860.0
2016-12-02 12:40:00,98.0,98.08,97.96,98.03,84622.0,87.9122,87.9839,87.8763,87.9391,84622.0
2016-12-02 12:50:00,98.04,98.19,98.0,98.0,71990.0,87.9481,88.0826,87.9122,87.9122,71990.0
2016-12-02 13:00:00,98.02,98.08,97.98,98.0,76164.0,87.9301,87.9839,87.8942,87.9122,76164.0
2016-12-02 13:10:00,97.99,98.03,97.93,98.03,56161.0,87.9032,87.9391,87.8494,87.9391,56161.0
2016-12-02 13:20:00,98.01,98.1,97.94,98.09,55977.0,87.9212,88.0019,87.8584,87.9929,55977.0
2016-12-02 13:30:00,98.07,98.07,97.96,97.97,42392.0,87.975,87.975,87.8763,87.8853,42392.0
2016-12-02 13:40:00,97.98,98.0,97.9,97.96,31442.0,87.8942,87.9122,87.8225,87.8763,31442.0
2016-12-02 13:50:00,97.96,98.01,97.92,97.97,43590.0,87.8763,87.9212,87.8404,87.8853,43590.0
2016-12-02 14:00:00,97.99,97.99,97.8,97.81,40603.0,87.9032,87.9032,87.7328,87.7417,40603.0
2016-12-02 14:10:00,97.82,97.89,97.8,97.82,111564.0,87.7507,87.8135,87.7328,87.7507,111564.0
2016-12-02 14:20:00,97.82,97.92,97.8,97.9,51251.0,87.7507,87.8404,87.7328,87.8225,51251.0
2016-12-02 14:30:00,97.89,97.91,97.81,97.86,29270.0,87.8135,87.8314,87.7417,87.7866,29270.0
2016-12-02 14:40:00,97.86,97.9,97.77,97.81,36243.0,87.7866,87.8225,87.7059,87.7417,36243.0
2016-12-02 14:50:00,97.82,97.87,97.78,97.82,22852.0,87.7507,87.7956,87.7148,87.7507,22852.0
2016-12-02 15:00:00,97.81,97.87,97.76,97.76,46078.0,87.7417,87.7956,87.6969,87.6969,46078.0
2016-12-02 15:10:00,97.76,97.8,97.76,97.77,26898.0,87.6969,87.7328,87.6969,87.7059,26898.0
2016-12-02 15:20:00,97.78,97.81,97.75,97.79,28826.0,87.7148,87.7417,87.6879,87.7238,28826.0
2016-12-02 15:30:00,97.78,97.83,97.76,97.8,81239.0,87.7148,87.7597,87.6969,87.7328,81239.0
2016-12-02 15:40:00,97.81,97.94,97.8,97.86,67114.0,87.7417,87.8584,87.7328,87.7866,67114.0
2016-12-02 15:50:00,97.88,97.97,97.85,97.97,137861.0,87.8045,87.8853,87.7776,87.8853,137861.0
2016-12-05 09:30:00,98.24,98.34,98.0,98.05,130601.0,88.1275,88.2172,87.9122,87.957,130601.0
2016-12-05 09:40:00,98.05,98.08,98.0,98.07,54675.0,87.957,87.9839,87.9122,87.975,54675.0
2016-12-05 09:50:00,98.06,98.19,98.0,98.17,120300.0,87.966,88.0826,87.9122,88.0647,120300.0
2016-12-05 10:00:00,98.16,98.22,98.05,98.19,83893.0,88.0557,88.1095,87.957,88.0826,83893.0
2016-12-05 10:10:00,98.19,98.23,98.11,98.15,33322.0,88.0826,88.1185,88.0109,88.0467,33322.0
2016-12-05 10:20:00,98.15,98.24,98.06,98.24,43097.0,88.0467,88.1275,87.966,88.1275,43097.0
2016-12-05 10:30:00,98.25,98.25,98.17,98.25,45921.0,88.1364,88.1364,88.0647,88.1364,45921.0
2016-12-05 10:40:00,98.25,98.25,98.18,98.24,118154.0,88.1364,88.1364,88.0737,88.1275,118154.0
2016-12-05 10:50:00,98.24,98.25,98.2,98.2,28180.0,88.1275,88.1364,88.0916,88.0916,28180.0
2016-12-05 11:00:00,98.2,98.21,98.1,98.11,26190.0,88.0916,88.1006,88.0019,88.0109,26190.0
2016-12-05 11:10:00,98.1,98.15,98.09,98.12,57102.0,88.0019,88.0467,87.9929,88.0198,57102.0
2016-12-05 11:20:00,98.11,98.12,97.85,97.94,106548.0,88.0109,88.0198,87.7776,87.8584,106548.0
2016-12-05 11:30:00,97.94,97.95,97.88,97.9,48287.0,87.8584,87.8673,87.8045,87.8225,48287.0
2016-12-05 11:40:00,97.9,97.96,97.88,97.93,35263.0,87.8225,87.8763,87.8045,87.8494,35263.0
2016-12-05 11:50:00,97.93,97.98,97.89,97.9,26289.0,87.8494,87.8942,87.8135,87.8225,26289.0
2016-12-05 12:00:00,97.9,97.95,97.85,97.89,32337.0,87.8225,87.8673,87.7776,87.8135,32337.0
2016-12-05 12:10:00,97.89,97.93,97.88,97.89,28324.0,87.8135,87.8494,87.8045,87.8135,28324.0
2016-12-05 12:20:00,97.89,97.94,97.85,97.93,102166.0,87.8135,87.8584,87.7776,87.8494,102166.0
2016-12-05 12:30:00,97.92,97.97,97.9,97.97,47143.0,87.8404,87.8853,87.8225,87.8853,47143.0
2016-12-05 12:40:00,97.97,98.01,97.95,97.95,19809.0,87.8853,87.9212,87.8673,87.8673,19809.0
2016-12-05 12:50:00,97.95,97.98,97.93,97.97,28414.0,87.8673,87.8942,87.8494,87.8853,28414.0
2016-12-05 13:00:00,97.97,98.01,97.96,98.0,48513.0,87.8853,87.9212,87.8763,87.9122,48513.0
2016-12-05 13:10:00,98.01,98.02,97.99,98.0,50259.0,87.9212,87.9301,87.9032,87.9122,50259.0
2016-12-05 13:20:00,98.01,98.01,97.88,97.91,28235.0,87.9212,87.9212,87.8045,87.8314,28235.0
2016-12-05 13:30:00,97.91,97.94,97.85,97.86,27624.0,87.8314,87.8584,87.7776,87.7866,27624.0
2016-12-05 13:40:00,97.86,97.94,97.85,97.89,48683.0,87.7866,87.8584,87.7776,87.8135,48683.0
2016-12-05 13:50:00,97.9,97.9,97.85,97.87,29539.0,87.8225,87.8225,87.7776,87.7956,29539.0
2016-12-05 14:00:00,97.88,97.88,97.65,97.7,271083.0,87.8045,87.8045,87.5982,87.6431,271083.0
2016-12-05 14:10:00,97.7,97.9,97.66,97.9,53409.0,87.6431,87.8225,87.6072,87.8225,53409.0
2016-12-05 14:20:00,97.9,97.92,97.75,97.82,102292.0,87.8225,87.8404,87.6879,87.7507,102292.0
2016-12-05 14:30:00,97.82,97.83,97.78,97.79,22188.0,87.7507,87.7597,87.7148,87.7238,22188.0
2016-12-05 14:40:00,97.79,97.82,97.78,97.81,21262.0,87.7238,87.7507,87.7148,87.7417,21262.0
2016-12-05 14:50:00,97.8,97.83,97.79,97.82,16788.0,87.7328,87.7597,87.7238,87.7507,16788.0
2016-12-05 15:00:00,97.81,97.85,97.76,97.79,45214.0,87.7417,87.7776,87.6969,87.7238,45214.0
2016-12-05 15:10:00,97.79,97.83,97.75,97.77,78203.0,87.7238,87.7597,87.6879,87.7059,78203.0
2016-12-05 15:20:00,97.77,97.81,97.76,97.79,56339.0,87.7059,87.7417,87.6969,87.7238,56339.0
2016-12-05 15:30:00,97.78,97.81,97.76,97.78,66851.0,87.7148,87.7417,87.6969,87.7148,66851.0
2016-12-05 15:40:00,97.78,97.78,97.75,97.76,65587.0,87.7148,87.7148,87.6879,87.6969,65587.0
2016-12-05 15:50:00,97.76,97.8,97.71,97.8,236781.0,87.6969,87.7328,87.652,87.7328,236781.0
2016-12-06 09:30:00,97.56,97.79,97.52,97.67,149949.0,87.5175,87.7238,87.4816,87.6162,149949.0
2016-12-06 09:40:00,97.67,97.88,97.63,97.76,92070.0,87.6162,87.8045,87.5803,87.6969,92070.0
2016-12-06 09:50:00,97.78,97.88,97.75,97.77,52949.0,87.7148,87.8045,87.6879,87.7059,52949.0
2016-12-06 10:00:00,97.75,97.84,97.73,97.79,38741.0,87.6879,87.7687,87.67,87.7238,38741.0
2016-12-06 10:10:00,97.8,97.8,97.58,97.65,106830.0,87.7328,87.7328,87.5354,87.5982,106830.0
2016-12-06 10:20:00,97.65,97.75,97.64,97.67,37847.0,87.5982,87.6879,87.5892,87.6162,37847.0
2016-12-06 10:30:00,97.7,97.96,97.63,97.94,48242.0,87.6431,87.8763,87.5803,87.8584,48242.0
2016-12-06 10:40:00,97.95,98.13,97.94,98.09,103010.0,87.8673,88.0288,87.8584,87.9929,103010.0
2016-12-06 10:50:00,98.06,98.15,98.06,98.07,40382.0,87.966,88.0467,87.966,87.975,40382.0
2016-12-06 11:00:00,98.07,98.07,97.98,98.0,25768.0,87.975,87.975,87.8942,87.9122,25768.0
2016-12-06 11:10:00,98.01,98.11,98.0,98.06,18126.0,87.9212,88.0109,87.9122,87.966,18126.0
2016-12-06 11:20:00,98.06,98.13,98.01,98.12,34365.0,87.966,88.0288,87.9212,88.0198,34365.0
2016-12-06 11:30:00,98.12,98.13,98.03,98.05,25180.0,88.0198,88.0288,87.9391,87.957,25180.0
2016-12-06 11:40:00,98.05,98.06,97.96,97.96,52702.0,87.957,87.966,87.8763,87.8763,52702.0
2016-12-06 11:50:00,97.98,98.03,97.96,98.02,26032.0,87.8942,87.9391,87.8763,87.9301,26032.0
2016-12-06 12:00:00,98.03,98.08,98.0,98.05,28059.0,87.9391,87.9839,87.9122,87.957,28059.0
2016-12-06 12:10:00,98.05,98.1,98.04,98.08,23160.0,87.957,88.0019,87.9481,87.9839,23160.0
2016-12-06 12:20:00,98.08,98.13,98.05,98.08,19714.0,87.9839,88.0288,87.957,87.9839,19714.0
2016-12-06 12:30:00,98.08,98.15,98.05,98.06,31133.0,87.9839,88.0467,87.957,87.966,31133.0
2016-12-06 12:40:00,98.06,98.08,98.04,98.06,29326.0,87.966,87.9839,87.9481,87.966,29326.0
2016-12-06 12:50:00,98.05,98.05,98.01,98.04,14452.0,87.957,87.957,87.9212,87.9481,14452.0
2016-12-06 13:00:00,98.03,98.07,98.01,98.05,40625.0,87.9391,87.975,87.9212,87.957,40625.0
2016-12-06 13:10:00,98.05,98.12,98.04,98.09,21862.0,87.957,88.0198,87.9481,87.9929,21862.0
2016-12-06 13:20:00,98.09,98.12,98.03,98.04,27690.0,87.9929,88.0198,87.9391,87.9481,27690.0
2016-12-06 13:30:00,98.05,98.05,98.0,98.05,16924.0,87.957,87.957,87.9122,87.957,16924.0
2016-12-06 13:40:00,98.04,98.08,98.0,98.04,74283.0,87.9481,87.9839,87.9122,87.9481,74283.0
2016-12-06 13:50:00,98.05,98.08,98.0,98.06,52429.0,87.957,87.9839,87.9122,87.966,52429.0
2016-12-06 14:00:00,98.07,98.08,98.02,98.06,26682.0,87.975,87.9839,87.9301,87.966,26682.0
2016-12-06 14:10:00,98.06,98.12,98.04,98.05,20848.0,87.966,88.0198,87.9481,87.957,20848.0
2016-12-06 14:20:00,98.06,98.1,98.01,98.06,13458.0,87.966,88.0019,87.9212,87.966,13458.0
2016-12-06 14:30:00,98.08,98.12,98.04,98.1,34304.0,87.9839,88.0198,87.9481,88.0019,34304.0
2016-12-06 14:40:00,98.11,98.12,98.05,98.09,61848.0,88.0109,88.0198,87.957,87.9929,61848.0
2016-12-06 14:50:00,98.09,98.2,98.08,98.11,48701.0,87.9929,88.0916,87.9839,88.0109,48701.0
2016-12-06 15:00:00,98.14,98.18,98.09,98.1,93593.0,88.0378,88.0737,87.9929,88.0019,93593.0
2016-12-06 15:10:00,98.11,98.11,97.98,98.02,55421.0,88.0109,88.0109,87.8942,87.9301,55421.0
2016-12-06 15:20:00,98.03,98.07,97.97,97.99,22767.0,87.9391,87.975,87.8853,87.9032,22767.0
2016-12-06 15:30:00,97.97,98.13,97.97,98.08,36522.0,87.8853,88.0288,87.8853,87.9839,36522.0
2016-12-06 15:40:00,98.07,98.12,98.0,98.02,55345.0,87.975,88.0198,87.9122,87.9301,55345.0
2016-12-06 15:50:00,98.01,98.01,97.77,97.82,220266.0,87.9212,87.9212,87.7059,87.7507,220266.0
2016-12-07 09:30:00,98.0,98.04,97.8,98.04,137877.0,87.9122,87.9481,87.7328,87.9481,137877.0
2016-12-07 09:40:00,97.99,97.99,97.79,97.87,178092.0,87.9032,87.9032,87.7238,87.7956,178092.0
2016-12-07 09:50:00,97.85,97.87,97.57,97.64,93678.0,87.7776,87.7956,87.5264,87.5892,93678.0
2016-12-07 10:00:00,97.64,97.84,97.59,97.8,129092.0,87.5892,87.7687,87.5444,87.7328,129092.0
2016-12-07 10:10:00,97.79,98.0,97.79,97.85,62835.0,87.7238,87.9122,87.7238,87.7776,62835.0
2016-12-07 10:20:00,97.87,97.93,97.8,97.82,29217.0,87.7956,87.8494,87.7328,87.7507,29217.0
2016-12-07 10:30:00,97.84,97.84,97.71,97.76,30763.0,87.7687,87.7687,87.652,87.6969,30763.0
2016-12-07 10:40:00,97.78,97.81,97.76,97.79,37977.0,87.7148,87.7417,87.6969,87.7238,37977.0
2016-12-07 10:50:00,97.8,97.88,97.75,97.79,61621.0,87.7328,87.8045,87.6879,87.7238,61621.0
2016-12-07 11:00:00,97.79,97.8,97.74,97.75,11310.0,87.7238,87.7328,87.6789,87.6879,11310.0
2016-12-07 11:10:00,97.77,97.78,97.74,97.77,26370.0,87.7059,87.7148,87.6789,87.7059,26370.0
2016-12-07 11:20:00,97.77,97.82,97.73,97.8,37704.0,87.7059,87.7507,87.67,87.7328,37704.0
2016-12-07 11:30:00,97.8,97.9,97.78,97.81,23908.0,87.7328,87.8225,87.7148,87.7417,23908.0
2016-12-07 11:40:00,97.83,97.96,97.81,97.96,11415.0,87.7597,87.8763,87.7417,87.8763,11415.0
2016-12-07 11:50:00,97.91,97.93,97.84,97.86,26533.0,87.8314,87.8494,87.7687,87.7866,26533.0
2016-12-07 12:00:00,97.88,97.95,97.85,97.93,32763.0,87.8045,87.8673,87.7776,87.8494,32763.0
2016-12-07 12:10:00,97.93,97.94,97.83,97.85,21915.0,87.8494,87.8584,87.7597,87.7776,21915.0
2016-12-07 12:20:00,97.85,97.87,97.77,97.79,33951.0,87.7776,87.7956,87.7059,87.7238,33951.0
2016-12-07 12:30:00,97.77,97.82,97.75,97.8,16676.0,87.7059,87.7507,87.6879,87.7328,16676.0
2016-12-07 12:40:00,97.82,97.86,97.8,97.85,9617.0,87.7507,87.7866,87.7328,87.7776,9617.0
2016-12-07 12:50:00,97.85,97.87,97.82,97.85,23057.0,87.7776,87.7956,87.7507,87.7776,23057.0
2016-12-07 13:00:00,97.86,98.02,97.83,98.0,52252.0,87.7866,87.9301,87.7597,87.9122,52252.0
2016-12-07 13:10:00,98.0,98.04,97.94,98.04,54813.0,87.9122,87.9481,87.8584,87.9481,54813.0
2016-12-07 13:20:00,98.05,98.14,98.03,98.03,89233.0,87.957,88.0378,87.9391,87.9391,89233.0
2016-12-07 13:30:00,98.03,98.14,98.01,98.09,10505.0,87.9391,88.0378,87.9212,87.9929,10505.0
2016-12-07 13:40:00,98.11,98.14,97.99,98.0,34972.0,88.0109,88.0378,87.9032,87.9122,34972.0
2016-12-07 13:50:00,98.0,98.02,97.96,98.0,68429.0,87.9122,87.9301,87.8763,87.9122,68429.0
2016-12-07 14:00:00,97.99,98.03,97.96,98.01,27660.0,87.9032,87.9391,87.8763,87.9212,27660.0
2016-12-07 14:10:00,98.02,98.25,98.01,98.09,51395.0,87.9301,88.1364,87.9212,87.9929,51395.0
2016-12-07 14:20:00,98.12,98.16,98.04,98.11,46831.0,88.0198,88.0557,87.9481,88.0109,46831.0
2016-12-07 14:30:00,98.13,98.23,98.12,98.14,30974.0,88.0288,88.1185,88.0198,88.0378,30974.0
2016-12-07 14:40:00,98.14,98.2,98.11,98.13,34956.0,88.0378,88.0916,88.0109,88.0288,34956.0
2016-12-07 14:50:00,98.17,98.2,98.06,98.11,40815.0,88.0647,88.0916,87.966,88.0109,40815.0
2016-12-07 15:00:00,98.12,98.21,98.07,98.15,26818.0,88.0198,88.1006,87.975,88.0467,26818.0
2016-12-07 15:10:00,98.19,98.27,98.15,98.25,71551.0,88.0826,88.1544,88.0467,88.1364,71551.0
2016-12-07 15:20:00,98.25,98.45,98.22,98.35,51740.0,88.1364,88.3159,88.1095,88.2262,51740.0
2016-12-07 15:30:00,98.35,98.36,98.21,98.24,50819.0,88.2262,88.2351,88.1006,88.1275,50819.0
2016-12-07 15:40:00,98.26,98.34,98.17,98.2,74148.0,88.1454,88.2172,88.0647,88.0916,74148.0
2016-12-07 15:50:00,98.24,98.39,98.21,98.35,149229.0,88.1275,88.262,88.1006,88.2262,149229.0
2016-12-08 09:30:00,98.65,98.99,98.41,98.58,123131.0,88.4953,88.8003,88.28,88.4325,123131.0
2016-12-08 09:40:00,98.6,98.65,98.46,98.5,83242.0,88.4504,88.4953,88.3248,88.3607,83242.0
2016-12-08 09:50:00,98.5,98.59,98.37,98.47,67795.0,88.3607,88.4414,88.2441,88.3338,67795.0
2016-12-08 10:00:00,98.47,98.5,98.35,98.42,85398.0,88.3338,88.3607,88.2262,88.2889,85398.0
2016-12-08 10:10:00,98.42,98.46,98.26,98.35,33255.0,88.2889,88.3248,88.1454,88.2262,33255.0
2016-12-08 10:20:00,98.37,98.42,98.26,98.34,39098.0,88.2441,88.2889,88.1454,88.2172,39098.0
2016-12-08 10:30:00,98.35,98.41,98.23,98.3,26602.0,88.2262,88.28,88.1185,88.1813,26602.0
2016-12-08 10:40:00,98.31,98.38,98.29,98.37,31719.0,88.1903,88.2531,88.1723,88.2441,31719.0
2016-12-08 10:50:00,98.38,98.48,98.32,98.4,20314.0,88.2531,88.3428,88.1992,88.271,20314.0
2016-12-08 11:00:00,98.42,98.43,98.36,98.41,42958.0,88.2889,88.2979,88.2351,88.28,42958.0
2016-12-08 11:10:00,98.41,98.45,98.29,98.42,56155.0,88.28,88.3159,88.1723,88.2889,56155.0
2016-12-08 11:20:00,98.42,98.48,98.34,98.36,41807.0,88.2889,88.3428,88.2172,88.2351,41807.0
2016-12-08 11:30:00,98.35,98.37,98.17,98.19,42659.0,88.2262,88.2441,88.0647,88.0826,42659.0
2016-12-08 11:40:00,98.2,98.37,98.18,98.33,54205.0,88.0916,88.2441,88.0737,88.2082,54205.0
2016-12-08 11:50:00,98.33,98.35,98.28,98.32,26644.0,88.2082,88.2262,88.1634,88.1992,26644.0
2016-12-08 12:00:00,98.31,98.34,98.26,98.3,41145.0,88.1903,88.2172,88.1454,88.1813,41145.0
2016-12-08 12:10:00,98.3,98.3,98.2,98.25,85478.0,88.1813,88.1813,88.0916,88.1364,85478.0
2016-12-08 12:20:00,98.25,98.36,98.22,98.34,21157.0,88.1364,88.2351,88.1095,88.2172,21157.0
2016-12-08 12:30:00,98.34,98.5,98.33,98.48,29586.0,88.2172,88.3607,88.2082,88.3428,29586.0
2016-12-08 12:40:00,98.48,98.55,98.41,98.43,30366.0,88.3428,88.4056,88.28,88.2979,30366.0
2016-12-08 12:50:00,98.43,98.5,98.4,98.46,16449.0,88.2979,88.3607,88.271,88.3248,16449.0
2016-12-08 13:00:00,98.48,98.51,98.4,98.47,12893.0,88.3428,88.3697,88.271,88.3338,12893.0
2016-12-08 13:10:00,98.46,98.56,98.43,98.52,20777.0,88.3248,88.4145,88.2979,88.3787,20777.0
2016-12-08 13:20:00,98.52,98.54,98.5,98.5,13144.0,88.3787,88.3966,88.3607,88.3607,13144.0
2016-12-08 13:30:00,98.5,98.51,98.41,98.48,24412.0,88.3607,88.3697,88.28,88.3428,24412.0
2016-12-08 13:40:00,98.49,98.55,98.45,98.53,48867.0,88.3517,88.4056,88.3159,88.3876,48867.0
2016-12-08 13:50:00,98.51,98.55,98.46,98.48,56753.0,88.3697,88.4056,88.3248,88.3428,56753.0
2016-12-08 14:00:00,98.49,98.49,98.4,98.44,21690.0,88.3517,88.3517,88.271,88.3069,21690.0
2016-12-08 14:10:00,98.46,98.46,98.38,98.4,20025.0,88.3248,88.3248,88.2531,88.271,20025.0
2016-12-08 14:20:00,98.4,98.43,98.28,98.3,63128.0,88.271,88.2979,88.1634,88.1813,63128.0
2016-12-08 14:30:00,98.3,98.35,98.25,98.27,20576.0,88.1813,88.2262,88.1364,88.1544,20576.0
2016-12-08 14:40:00,98.26,98.29,98.21,98.25,29182.0,88.1454,88.1723,88.1006,88.1364,29182.0
2016-12-08 14:50:00,98.25,98.3,98.24,98.3,30184.0,88.1364,88.1813,88.1275,88.1813,30184.0
2016-12-08 15:00:00,98.28,98.36,98.26,98.29,15422.0,88.1634,88.2351,88.1454,88.1723,15422.0
2016-12-08 15:10:00,98.3,98.42,98.3,98.41,59079.0,88.1813,88.2889,88.1813,88.28,59079.0
2016-12-08 15:20:00,98.38,98.43,98.35,98.35,16332.0,88.2531,88.2979,88.2262,88.2262,16332.0
2016-12-08 15:30:00,98.4,98.4,98.32,98.37,30267.0,88.271,88.271,88.1992,88.2441,30267.0
2016-12-08 15:40:00,98.38,98.45,98.35,98.35,56399.0,88.2531,88.3159,88.2262,88.2262,56399.0
2016-12-08 15:50:00,98.35,98.36,98.12,98.15,228135.0,88.2262,88.2351,88.0198,88.0467,228135.0
2016-12-09 09:30:00,98.45,98.45,98.0,98.1,101565.0,88.3159,88.3159,87.9122,88.0019,101565.0
2016-12-09 09:40:00,98.14,98.45,98.07,98.35,82054.0,88.0378,88.3159,87.975,88.2262,82054.0
2016-12-09 09:50:00,98.33,98.35,98.19,98.2,93508.0,88.2082,88.2262,88.0826,88.0916,93508.0
2016-12-09 10:00:00,98.19,98.21,98.04,98.06,35775.0,88.0826,88.1006,87.9481,87.966,35775.0
2016-12-09 10:10:00,98.04,98.13,98.03,98.13,56143.0,87.9481,88.0288,87.9391,88.0288,56143.0
2016-12-09 10:20:00,98.12,98.28,98.12,98.2,74021.0,88.0198,88.1634,88.0198,88.0916,74021.0
2016-12-09 10:30:00,98.2,98.23,98.14,98.23,70177.0,88.0916,88.1185,88.0378,88.1185,70177.0
2016-12-09 10:40:00,98.23,98.24,98.13,98.2,33336.0,88.1185,88.1275,88.0288,88.0916,33336.0
2016-12-09 10:50:00,98.22,98.23,98.13,98.18,27206.0,88.1095,88.1185,88.0288,88.0737,27206.0
2016-12-09 11:00:00,98.19,98.22,98.17,98.19,41062.0,88.0826,88.1095,88.0647,88.0826,41062.0
2016-12-09 11:10:00,98.19,98.22,98.15,98.18,49165.0,88.0826,88.1095,88.0467,88.0737,49165.0
2016-12-09 11:20:00,98.18,98.27,98.16,98.24,30768.0,88.0737,88.1544,88.0557,88.1275,30768.0
2016-12-09 11:30:00,98.25,98.31,98.21,98.27,19092.0,88.1364,88.1903,88.1006,88.1544,19092.0
2016-12-09 11:40:00,98.27,98.28,98.21,98.27,66367.0,88.1544,88.1634,88.1006,88.1544,66367.0
2016-12-09 11:50:00,98.27,98.29,98.21,98.21,20610.0,88.1544,88.1723,88.1006,88.1006,20610.0
2016-12-09 12:00:00,98.22,98.25,98.2,98.23,22006.0,88.1095,88.1364,88.0916,88.1185,22006.0
2016-12-09 12:10:00,98.22,98.25,98.15,98.23,34635.0,88.1095,88.1364,88.0467,88.1185,34635.0
2016-12-09 12:20:00,98.23,98.37,98.21,98.35,25912.0,88.1185,88.2441,88.1006,88.2262,25912.0
2016-12-09 12:30:00,98.37,98.55,98.37,98.43,31750.0,88.2441,88.4056,88.2441,88.2979,31750.0
2016-12-09 12:40:00,98.43,98.54,98.38,98.49,24834.0,88.2979,88.3966,88.2531,88.3517,24834.0
2016-12-09 12:50:00,98.49,98.58,98.25,98.51,90774.0,88.3517,88.4325,88.1364,88.3697,90774.0
2016-12-09 13:00:00,98.5,98.54,98.38,98.38,36468.0,88.3607,88.3966,88.2531,88.2531,36468.0
2016-12-09 13:10:00,98.38,98.43,98.37,98.39,12868.0,88.2531,88.2979,88.2441,88.262,12868.0
2016-12-09 13:20:00,98.4,98.44,98.36,98.39,16030.0,88.271,88.3069,88.2351,88.262,16030.0
2016-12-09 13:30:00,98.4,98.41,98.33,98.35,10441.0,88.271,88.28,88.2082,88.2262,10441.0
2016-12-09 13:40:00,98.34,98.4,98.33,98.36,8792.0,88.2172,88.271,88.2082,88.2351,8792.0
2016-12-09 13:50:00,98.36,98.41,98.35,98.4,8285.0,88.2351,88.28,88.2262,88.271,8285.0
2016-12-09 14:00:00,98.4,98.42,98.37,98.37,13467.0,88.271,88.2889,88.2441,88.2441,13467.0
2016-12-09 14:10:00,98.37,98.4,98.36,98.36,11095.0,88.2441,88.271,88.2351,88.2351,11095.0
2016-12-09 14:20:00,98.37,98.39,98.23,98.23,24175.0,88.2441,88.262,88.1185,88.1185,24175.0
2016-12-09 14:30:00,98.24,98.31,98.15,98.31,43365.0,88.1275,88.1903,88.0467,88.1903,43365.0
2016-12-09 14:40:00,98.31,98.32,98.18,98.19,67613.0,88.1903,88.1992,88.0737,88.0826,67613.0
2016-12-09 14:50:00,98.2,98.24,98.15,98.23,141561.0,88.0916,88.1275,88.0467,88.1185,141561.0
2016-12-09 15:00:00,98.23,98.23,98.15,98.19,59363.0,88.1185,88.1185,88.0467,88.0826,59363.0
2016-12-09 15:10:00,98.18,98.21,98.14,98.17,108049.0,88.0737,88.1006,88.0378,88.0647,108049.0
2016-12-09 15:20:00,98.18,98.21,98.14,98.17,15298.0,88.0737,88.1006,88.0378,88.0647,15298.0
2016-12-09 15:30:00,98.19,98.19,98.13,98.17,31644.0,88.0826,88.0826,88.0288,88.0647,31644.0
2016-12-09 15:40:00,98.16,98.27,98.15,98.23,40497.0,88.0557,88.1544,88.0467,88.1185,40497.0
2016-12-09 15:50:00,98.23,98.33,98.21,98.33,33455.0,88.1185,88.2082,88.1006,88.2082,33455.0
2016-12-12 09:30:00,98.29,98.4,98.09,98.18,94177.0,88.1723,88.271,87.9929,88.0737,94177.0
2016-12-12 09:40:00,98.18,98.24,98.14,98.18,72236.0,88.0737,88.1275,88.0378,88.0737,72236.0
2016-12-12 09:50:00,98.17,98.37,98.14,98.35,54426.0,88.0647,88.2441,88.0378,88.2262,54426.0
2016-12-12 10:00:00,98.34,98.41,98.25,98.3,38105.0,88.2172,88.28,88.1364,88.1813,38105.0
2016-12-12 10:10:00,98.3,98.3,98.15,98.17,66636.0,88.1813,88.1813,88.0467,88.0647,66636.0
2016-12-12 10:20:00,98.16,98.21,98.06,98.11,65205.0,88.0557,88.1006,87.966,88.0109,65205.0
2016-12-12 10:30:00,98.12,98.19,98.12,98.19,44840.0,88.0198,88.0826,88.0198,88.0826,44840.0
2016-12-12 10:40:00,98.19,98.2,98.14,98.15,57795.0,88.0826,88.0916,88.0378,88.0467,57795.0
2016-12-12 10:50:00,98.15,98.18,98.1,98.16,21634.0,88.0467,88.0737,88.0019,88.0557,21634.0
2016-12-12 11:00:00,98.15,98.19,98.1,98.12,15192.0,88.0467,88.0826,88.0019,88.0198,15192.0
2016-12-12 11:10:00,98.12,98.17,98.11,98.16,96321.0,88.0198,88.0647,88.0109,88.0557,96321.0
2016-12-12 11:20:00,98.15,98.21,98.15,98.21,31490.0,88.0467,88.1006,88.0467,88.1006,31490.0
2016-12-12 11:30:00,98.2,98.22,98.13,98.16,23161.0,88.0916,88.1095,88.0288,88.0557,23161.0
2016-12-12 11:40:00,98.16,98.18,98.15,98.16,18907.0,88.0557,88.0737,88.0467,88.0557,18907.0
2016-12-12 11:50:00,98.16,98.2,98.16,98.19,31511.0,88.0557,88.0916,88.0557,88.0826,31511.0
2016-12-12 12:00:00,98.18,98.21,98.15,98.18,31298.0,88.0737,88.1006,88.0467,88.0737,31298.0
2016-12-12 12:10:00,98.16,98.24,98.16,98.2,45634.0,88.0557,88.1275,88.0557,88.0916,45634.0
2016-12-12 12:20:00,98.22,98.25,98.19,98.22,23455.0,88.1095,88.1364,88.0826,88.1095,23455.0
2016-12-12 12:30:00,98.23,98.34,98.23,98.34,9500.0,88.1185,88.2172,88.1185,88.2172,9500.0
2016-12-12 12:40:00,98.34,98.39,98.32,98.35,12159.0,88.2172,88.262,88.1992,88.2262,12159.0
2016-12-12 12:50:00,98.36,98.36,98.3,98.35,5100.0,88.2351,88.2351,88.1813,88.2262,5100.0
2016-12-12 13:00:00,98.33,98.41,98.33,98.39,10297.0,88.2082,88.28,88.2082,88.262,10297.0
2016-12-12 13:10:00,98.39,98.5,98.38,98.49,13685.0,88.262,88.3607,88.2531,88.3517,13685.0
2016-12-12 13:20:00,98.5,98.5,98.37,98.38,25400.0,88.3607,88.3607,88.2441,88.2531,25400.0
2016-12-12 13:30:00,98.37,98.37,98.2,98.23,21516.0,88.2441,88.2441,88.0916,88.1185,21516.0
2016-12-12 13:40:00,98.24,98.3,98.21,98.21,30756.0,88.1275,88.1813,88.1006,88.1006,30756.0
2016-12-12 13:50:00,98.22,98.25,98.2,98.23,6775.0,88.1095,88.1364,88.0916,88.1185,6775.0
2016-12-12 14:00:00,98.25,98.28,98.22,98.27,13040.0,88.1364,88.1634,88.1095,88.1544,13040.0
2016-12-12 14:10:00,98.27,98.27,98.21,98.22,13166.0,88.1544,88.1544,88.1006,88.1095,13166.0
2016-12-12 14:20:00,98.22,98.23,98.19,98.2,21979.0,88.1095,88.1185,88.0826,88.0916,21979.0
2016-12-12 14:30:00,98.2,98.23,98.2,98.22,12478.0,88.0916,88.1185,88.0916,88.1095,12478.0
2016-12-12 14:40:00,98.22,98.26,98.15,98.24,28114.0,88.1095,88.1454,88.0467,88.1275,28114.0
2016-12-12 14:50:00,98.25,98.26,98.17,98.18,39582.0,88.1364,88.1454,88.0647,88.0737,39582.0
2016-12-12 15:00:00,98.18,98.19,98.15,98.17,53118.0,88.0737,88.0826,88.0467,88.0647,53118.0
2016-12-12 15:10:00,98.17,98.19,98.1,98.16,81774.0,88.0647,88.0826,88.0019,88.0557,81774.0
2016-12-12 15:20:00,98.17,98.17,98.14,98.16,94718.0,88.0647,88.0647,88.0378,88.0557,94718.0
2016-12-12 15:30:00,98.15,98.15,98.14,98.15,52526.0,88.0467,88.0467,88.0378,88.0467,52526.0
2016-12-12 15:40:00,98.15,98.15,98.11,98.14,51656.0,88.0467,88.0467,88.0109,88.0378,51656.0
2016-12-12 15:50:00,98.14,98.19,98.1,98.14,205057.0,88.0378,88.0826,88.0019,88.0378,205057.0
2016-12-13 09:30:00,98.35,98.45,98.08,98.26,136217.0,88.2262,88.3159,87.9839,88.1454,136217.0
2016-12-13 09:40:00,98.25,98.54,98.2,98.53,71884.0,88.1364,88.3966,88.0916,88.3876,71884.0
2016-12-13 09:50:00,98.54,98.62,98.52,98.55,47228.0,88.3966,88.4684,88.3787,88.4056,47228.0
2016-12-13 10:00:00,98.55,98.57,98.38,98.45,202980.0,88.4056,88.4235,88.2531,88.3159,202980.0
2016-12-13 10:10:00,98.45,98.57,98.32,98.4,63038.0,88.3159,88.4235,88.1992,88.271,63038.0
2016-12-13 10:20:00,98.4,98.47,98.31,98.4,33166.0,88.271,88.3338,88.1903,88.271,33166.0
2016-12-13 10:30:00,98.4,98.46,98.27,98.27,41579.0,88.271,88.3248,88.1544,88.1544,41579.0
2016-12-13 10:40:00,98.3,98.33,98.25,98.28,46241.0,88.1813,88.2082,88.1364,88.1634,46241.0
2016-12-13 10:50:00,98.26,98.41,98.26,98.36,24002.0,88.1454,88.28,88.1454,88.2351,24002.0
2016-12-13 11:00:00,98.35,98.39,98.28,98.3,16676.0,88.2262,88.262,88.1634,88.1813,16676.0
2016-12-13 11:10:00,98.29,98.31,98.25,98.27,46042.0,88.1723,88.1903,88.1364,88.1544,46042.0
2016-12-13 11:20:00,98.27,98.3,98.24,98.27,59411.0,88.1544,88.1813,88.1275,88.1544,59411.0
2016-12-13 11:30:00,98.27,98.3,98.22,98.22,49952.0,88.1544,88.1813,88.1095,88.1095,49952.0
2016-12-13 11:40:00,98.24,98.28,98.17,98.28,130074.0,88.1275,88.1634,88.0647,88.1634,130074.0
2016-12-13 11:50:00,98.28,98.3,98.23,98.3,241270.0,88.1634,88.1813,88.1185,88.1813,241270.0
2016-12-13 12:00:00,98.29,98.3,98.24,98.26,56496.0,88.1723,88.1813,88.1275,88.1454,56496.0
2016-12-13 12:10:00,98.25,98.28,98.24,98.26,141462.0,88.1364,88.1634,88.1275,88.1454,141462.0
2016-12-13 12:20:00,98.25,98.27,98.22,98.25,38959.0,88.1364,88.1544,88.1095,88.1364,38959.0
2016-12-13 12:30:00,98.25,98.25,98.22,98.25,44575.0,88.1364,88.1364,88.1095,88.1364,44575.0
2016-12-13 12:40:00,98.25,98.27,98.22,98.25,38679.0,88.1364,88.1544,88.1095,88.1364,38679.0
2016-12-13 12:50:00,98.25,98.25,98.19,98.2,41018.0,88.1364,88.1364,88.0826,88.0916,41018.0
2016-12-13 13:00:00,98.2,98.23,98.15,98.2,131782.0,88.0916,88.1185,88.0467,88.0916,131782.0
2016-12-13 13:10:00,98.2,98.32,98.2,98.26,44280.0,88.0916,88.1992,88.0916,88.1454,44280.0
2016-12-13 13:20:00,98.29,98.34,98.24,98.28,49348.0,88.1723,88.2172,88.1275,88.1634,49348.0
2016-12-13 13:30:00,98.29,98.34,98.25,98.31,35255.0,88.1723,88.2172,88.1364,88.1903,35255.0
2016-12-13 13:40:00,98.3,98.3,98.24,98.26,13746.0,88.1813,88.1813,88.1275,88.1454,13746.0
2016-12-13 13:50:00,98.26,98.34,98.26,98.31,214538.0,88.1454,88.2172,88.1454,88.1903,214538.0
2016-12-13 14:00:00,98.31,98.5,98.31,98.45,29859.0,88.1903,88.3607,88.1903,88.3159,29859.0
2016-12-13 14:10:00,98.43,98.47,98.42,98.43,36454.0,88.2979,88.3338,88.2889,88.2979,36454.0
2016-12-13 14:20:00,98.43,98.43,98.32,98.42,45447.0,88.2979,88.2979,88.1992,88.2889,45447.0
2016-12-13 14:30:00,98.41,98.45,98.4,98.44,25895.0,88.28,88.3159,88.271,88.3069,25895.0
2016-12-13 14:40:00,98.45,98.48,98.41,98.45,26932.0,88.3159,88.3428,88.28,88.3159,26932.0
2016-12-13 14:50:00,98.43,98.46,98.36,98.36,62598.0,88.2979,88.3248,88.2351,88.2351,62598.0
2016-12-13 15:00:00,98.39,98.4,98.25,98.29,46107.0,88.262,88.271,88.1364,88.1723,46107.0
2016-12-13 15:10:00,98.29,98.3,98.23,98.25,86049.0,88.1723,88.1813,88.1185,88.1364,86049.0
2016-12-13 15:20:00,98.27,98.3,98.24,98.26,80055.0,88.1544,88.1813,88.1275,88.1454,80055.0
2016-12-13 15:30:00,98.26,98.31,98.24,98.24,84891.0,88.1454,88.1903,88.1275,88.1275,84891.0
2016-12-13 15:40:00,98.25,98.28,98.24,98.25,161744.0,88.1364,88.1634,88.1275,88.1364,161744.0
2016-12-13 15:50:00,98.24,98.3,98.17,98.2,130466.0,88.1275,88.1813,88.0647,88.0916,130466.0
2016-12-14 09:30:00,98.2,98.39,98.1,98.3,72333.0,88.0916,88.262,88.0019,88.1813,72333.0
2016-12-14 09:40:00,98.26,98.36,98.2,98.25,24166.0,88.1454,88.2351,88.0916,88.1364,24166.0
2016-12-14 09:50:00,98.22,98.34,98.2,98.25,27559.0,88.1095,88.2172,88.0916,88.1364,27559.0
2016-12-14 10:00:00,98.25,98.28,98.1,98.14,68664.0,88.1364,88.1634,88.0019,88.0378,68664.0
2016-12-14 10:10:00,98.16,98.19,98.1,98.15,53775.0,88.0557,88.0826,88.0019,88.0467,53775.0
2016-12-14 10:20:00,98.15,98.21,98.15,98.16,29363.0,88.0467,88.1006,88.0467,88.0557,29363.0
2016-12-14 10:30:00,98.16,98.19,98.15,98.15,45865.0,88.0557,88.0826,88.0467,88.0467,45865.0
2016-12-14 10:40:00,98.15,98.2,98.14,98.17,49800.0,88.0467,88.0916,88.0378,88.0647,49800.0
2016-12-14 10:50:00,98.15,98.19,98.1,98.12,43742.0,88.0467,88.0826,88.0019,88.0198,43742.0
2016-12-14 11:00:00,98.12,98.13,98.0,98.02,176450.0,88.0198,88.0288,87.9122,87.9301,176450.0
2016-12-14 11:10:00,98.01,98.17,98.01,98.11,194887.0,87.9212,88.0647,87.9212,88.0109,194887.0
2016-12-14 11:20:00,98.11,98.18,98.07,98.14,71704.0,88.0109,88.0737,87.975,88.0378,71704.0
2016-12-14 11:30:00,98.15,98.15,98.04,98.09,29143.0,88.0467,88.0467,87.9481,87.9929,29143.0
2016-12-14 11:40:00,98.07,98.12,98.05,98.12,73390.0,87.975,88.0198,87.957,88.0198,73390.0
2016-12-14 11:50:00,98.12,98.12,98.09,98.12,26982.0,88.0198,88.0198,87.9929,88.0198,26982.0
2016-12-14 12:00:00,98.11,98.13,98.1,98.12,37777.0,88.0109,88.0288,88.0019,88.0198,37777.0
2016-12-14 12:10:00,98.12,98.12,98.09,98.11,48206.0,88.0198,88.0198,87.9929,88.0109,48206.0
2016-12-14 12:20:00,98.1,98.1,98.0,98.02,81023.0,88.0019,88.0019,87.9122,87.9301,81023.0
2016-12-14 12:30:00,98.01,98.05,98.0,98.01,56262.0,87.9212,87.957,87.9122,87.9212,56262.0
2016-12-14 12:40:00,98.01,98.01,97.94,97.98,201019.0,87.9212,87.9212,87.8584,87.8942,201019.0
2016-12-14 12:50:00,97.96,98.02,97.93,97.99,15338.0,87.8763,87.9301,87.8494,87.9032,15338.0
2016-12-14 13:00:00,97.99,98.06,97.98,98.03,19898.0,87.9032,87.966,87.8942,87.9391,19898.0
2016-12-14 13:10:00,98.03,98.03,98.01,98.02,12252.0,87.9391,87.9391,87.9212,87.9301,12252.0
2016-12-14 13:20:00,98.02,98.05,98.02,98.03,20685.0,87.9301,87.957,87.9301,87.9391,20685.0
2016-12-14 13:30:00,98.03,98.1,98.03,98.08,44842.0,87.9391,88.0019,87.9391,87.9839,44842.0
2016-12-14 13:40:00,98.07,98.1,98.0,98.0,87016.0,87.975,88.0019,87.9122,87.9122,87016.0
2016-12-14 13:50:00,98.01,98.05,97.97,98.04,64430.0,87.9212,87.957,87.8853,87.9481,64430.0
2016-12-14 14:00:00,98.07,98.09,97.95,98.0,248662.0,87.975,87.9929,87.8673,87.9122,248662.0
2016-12-14 14:10:00,98.0,98.02,97.9,97.98,217648.0,87.9122,87.9301,87.8225,87.8942,217648.0
2016-12-14 14:20:00,97.99,97.99,97.9,97.91,104056.0,87.9032,87.9032,87.8225,87.8314,104056.0
2016-12-14 14:30:00,97.9,97.95,97.8,97.94,122269.0,87.8225,87.8673,87.7328,87.8584,122269.0
2016-12-14 14:40:00,97.95,98.04,97.9,98.02,62913.0,87.8673,87.9481,87.8225,87.9301,62913.0
2016-12-14 14:50:00,98.04,98.04,97.93,97.99,41518.0,87.9481,87.9481,87.8494,87.9032,41518.0
2016-12-14 15:00:00,97.98,98.16,97.93,97.95,124698.0,87.8942,88.0557,87.8494,87.8673,124698.0
2016-12-14 15:10:00,97.95,98.0,97.9,97.99,66295.0,87.8673,87.9122,87.8225,87.9032,66295.0
2016-12-14 15:20:00,98.0,98.09,97.99,98.08,23893.0,87.9122,87.9929,87.9032,87.9839,23893.0
2016-12-14 15:30:00,98.08,98.23,98.02,98.14,65777.0,87.9839,88.1185,87.9301,88.0378,65777.0
2016-12-14 15:40:00,98.12,98.15,97.99,98.01,145890.0,88.0198,88.0467,87.9032,87.9212,145890.0
2016-12-14 15:50:00,98.0,98.0,97.8,97.83,118743.0,87.9122,87.9122,87.7328,87.7597,118743.0
2016-12-15 09:30:00,97.75,98.29,97.69,97.9,124925.0,87.6879,88.1723,87.6341,87.8225,124925.0
2016-12-15 09:40:00,97.9,98.13,97.69,98.09,204309.0,87.8225,88.0288,87.6341,87.9929,204309.0
2016-12-15 09:50:00,98.09,98.26,98.06,98.19,96978.0,87.9929,88.1454,87.966,88.0826,96978.0
2016-12-15 10:00:00,98.21,98.21,97.98,98.08,201644.0,88.1006,88.1006,87.8942,87.9839,201644.0
2016-12-15 10:10:00,98.09,98.15,98.02,98.15,76119.0,87.9929,88.0467,87.9301,88.0467,76119.0
2016-12-15 10:20:00,98.11,98.14,98.07,98.1,44778.0,88.0109,88.0378,87.975,88.0019,44778.0
2016-12-15 10:30:00,98.1,98.1,98.07,98.1,72240.0,88.0019,88.0019,87.975,88.0019,72240.0
2016-12-15 10:40:00,98.09,98.18,98.06,98.07,37029.0,87.9929,88.0737,87.966,87.975,37029.0
2016-12-15 10:50:00,98.08,98.08,97.93,98.04,30920.0,87.9839,87.9839,87.8494,87.9481,30920.0
2016-12-15 11:00:00,98.07,98.24,98.06,98.09,61122.0,87.975,88.1275,87.966,87.9929,61122.0
2016-12-15 11:10:00,98.06,98.15,98.02,98.13,77120.0,87.966,88.0467,87.9301,88.0288,77120.0
2016-12-15 11:20:00,98.13,98.15,98.03,98.1,147153.0,88.0288,88.0467,87.9391,88.0019,147153.0
2016-12-15 11:30:00,98.09,98.09,98.01,98.05,143378.0,87.9929,87.9929,87.9212,87.957,143378.0
2016-12-15 11:40:00,98.04,98.06,97.96,98.01,264165.0,87.9481,87.966,87.8763,87.9212,264165.0
2016-12-15 11:50:00,98.01,98.03,97.85,97.92,26768.0,87.9212,87.9391,87.7776,87.8404,26768.0
2016-12-15 12:00:00,97.93,97.98,97.89,97.97,27951.0,87.8494,87.8942,87.8135,87.8853,27951.0
2016-12-15 12:10:00,97.99,98.03,97.97,98.0,22306.0,87.9032,87.9391,87.8853,87.9122,22306.0
2016-12-15 12:20:00,98.0,98.04,97.96,97.98,14939.0,87.9122,87.9481,87.8763,87.8942,14939.0
2016-12-15 12:30:00,97.96,98.03,97.96,98.0,22259.0,87.8763,87.9391,87.8763,87.9122,22259.0
2016-12-15 12:40:00,98.0,98.1,97.96,98.04,65045.0,87.9122,88.0019,87.8763,87.9481,65045.0
2016-12-15 12:50:00,98.04,98.05,98.0,98.04,19446.0,87.9481,87.957,87.9122,87.9481,19446.0
2016-12-15 13:00:00,98.04,98.07,98.0,98.02,83596.0,87.9481,87.975,87.9122,87.9301,83596.0
2016-12-15 13:10:00,98.01,98.07,97.97,98.04,137170.0,87.9212,87.975,87.8853,87.9481,137170.0
2016-12-15 13:20:00,98.04,98.06,97.99,98.05,70032.0,87.9481,87.966,87.9032,87.957,70032.0
2016-12-15 13:30:00,98.05,98.06,97.98,98.0,45255.0,87.957,87.966,87.8942,87.9122,45255.0
2016-12-15 13:40:00,97.99,98.03,97.91,97.92,85207.0,87.9032,87.9391,87.8314,87.8404,85207.0
2016-12-15 13:50:00,97.93,97.93,97.76,97.87,145930.0,87.8494,87.8494,87.6969,87.7956,145930.0
2016-12-15 14:00:00,97.85,97.92,97.84,97.9,164741.0,87.7776,87.8404,87.7687,87.8225,164741.0
2016-12-15 14:10:00,97.9,97.9,97.84,97.87,37748.0,87.8225,87.8225,87.7687,87.7956,37748.0
2016-12-15 14:20:00,97.87,97.9,97.77,97.84,83409.0,87.7956,87.8225,87.7059,87.7687,83409.0
2016-12-15 14:30:00,97.83,97.86,97.81,97.84,63718.0,87.7597,87.7866,87.7417,87.7687,63718.0
2016-12-15 14:40:00,97.84,97.85,97.79,97.8,54283.0,87.7687,87.7776,87.7238,87.7328,54283.0
2016-12-15 14:50:00,97.8,97.8,97.74,97.8,102811.0,87.7328,87.7328,87.6789,87.7328,102811.0
2016-12-15 15:00:00,97.8,97.82,97.75,97.76,102160.0,87.7328,87.7507,87.6879,87.6969,102160.0
2016-12-15 15:10:00,97.76,97.8,97.74,97.79,118498.0,87.6969,87.7328,87.6789,87.7238,118498.0
2016-12-15 15:20:00,97.79,97.89,97.78,97.83,138558.0,87.7238,87.8135,87.7148,87.7597,138558.0
2016-12-15 15:30:00,97.83,97.89,97.78,97.8,119415.0,87.7597,87.8135,87.7148,87.7328,119415.0
2016-12-15 15:40:00,97.81,97.81,97.73,97.73,187071.0,87.7417,87.7417,87.67,87.67,187071.0
2016-12-15 15:50:00,97.73,97.82,97.72,97.78,252519.0,87.67,87.7507,87.661,87.7148,252519.0
2016-12-16 09:30:00,97.82,97.9,97.76,97.82,319683.0,87.7507,87.8225,87.6969,87.7507,319683.0
2016-12-16 09:40:00,97.83,97.87,97.75,97.79,96431.0,87.7597,87.7956,87.6879,87.7238,96431.0
2016-12-16 09:50:00,97.78,97.84,97.77,97.83,91290.0,87.7148,87.7687,87.7059,87.7597,91290.0
2016-12-16 10:00:00,97.84,97.84,97.75,97.76,74983.0,87.7687,87.7687,87.6879,87.6969,74983.0
2016-12-16 10:10:00,97.75,97.82,97.74,97.82,127569.0,87.6879,87.7507,87.6789,87.7507,127569.0
2016-12-16 10:20:00,97.81,97.86,97.72,97.75,309661.0,87.7417,87.7866,87.661,87.6879,309661.0
2016-12-16 10:30:00,97.72,97.79,97.55,97.56,163657.0,87.661,87.7238,87.5085,87.5175,163657.0
2016-12-16 10:40:00,97.56,97.63,97.55,97.61,73578.0,87.5175,87.5803,87.5085,87.5623,73578.0
2016-12-16 10:50:00,97.61,97.67,97.51,97.62,206059.0,87.5623,87.6162,87.4726,87.5713,206059.0
2016-12-16 11:00:00,97.59,97.61,97.51,97.6,155619.0,87.5444,87.5623,87.4726,87.5534,155619.0
2016-12-16 11:10:00,97.6,97.64,97.59,97.62,73932.0,87.5534,87.5892,87.5444,87.5713,73932.0
2016-12-16 11:20:00,97.63,97.66,97.61,97.61,57103.0,87.5803,87.6072,87.5623,87.5623,57103.0
2016-12-16 11:30:00,97.6,97.65,97.56,97.62,98122.0,87.5534,87.5982,87.5175,87.5713,98122.0
2016-12-16 11:40:00,97.62,97.66,97.6,97.61,48132.0,87.5713,87.6072,87.5534,87.5623,48132.0
2016-12-16 11:50:00,97.62,97.65,97.55,97.56,63380.0,87.5713,87.5982,87.5085,87.5175,63380.0
2016-12-16 12:00:00,97.57,97.57,97.55,97.55,51742.0,87.5264,87.5264,87.5085,87.5085,51742.0
2016-12-16 12:10:00,97.55,97.58,97.49,97.51,101224.0,87.5085,87.5354,87.4547,87.4726,101224.0
2016-12-16 12:20:00,97.51,97.53,97.49,97.5,72495.0,87.4726,87.4906,87.4547,87.4637,72495.0
2016-12-16 12:30:00,97.5,97.54,97.5,97.5,76951.0,87.4637,87.4995,87.4637,87.4637,76951.0
2016-12-16 12:40:00,97.5,97.51,97.42,97.44,82088.0,87.4637,87.4726,87.3919,87.4098,82088.0
2016-12-16 12:50:00,97.44,97.45,97.36,97.37,95763.0,87.4098,87.4188,87.3381,87.347,95763.0
2016-12-16 13:00:00,97.37,97.45,97.36,97.37,79518.0,87.347,87.4188,87.3381,87.347,79518.0
2016-12-16 13:10:00,97.37,97.38,97.25,97.27,123144.0,87.347,87.356,87.2394,87.2573,123144.0
2016-12-16 13:20:00,97.26,97.34,97.24,97.3,117274.0,87.2484,87.3201,87.2304,87.2842,117274.0
2016-12-16 13:30:00,97.3,97.36,97.29,97.36,45168.0,87.2842,87.3381,87.2753,87.3381,45168.0
2016-12-16 13:40:00,97.37,97.38,97.29,97.33,50659.0,87.347,87.356,87.2753,87.3111,50659.0
2016-12-16 13:50:00,97.33,97.33,97.26,97.27,52224.0,87.3111,87.3111,87.2484,87.2573,52224.0
2016-12-16 14:00:00,97.26,97.32,97.25,97.28,42741.0,87.2484,87.3022,87.2394,87.2663,42741.0
2016-12-16 14:10:00,97.28,97.32,97.25,97.3,64971.0,87.2663,87.3022,87.2394,87.2842,64971.0
2016-12-16 14:20:00,97.29,97.38,97.27,97.33,77507.0,87.2753,87.356,87.2573,87.3111,77507.0
2016-12-16 14:30:00,97.32,97.37,97.29,97.31,44688.0,87.3022,87.347,87.2753,87.2932,44688.0
2016-12-16 14:40:00,97.32,97.35,97.3,97.33,41088.0,87.3022,87.3291,87.2842,87.3111,41088.0
2016-12-16 14:50:00,97.33,97.37,97.31,97.31,33165.0,87.3111,87.347,87.2932,87.2932,33165.0
2016-12-16 15:00:00,97.32,97.35,97.3,97.31,53128.0,87.3022,87.3291,87.2842,87.2932,53128.0
2016-12-16 15:10:00,97.31,97.31,97.2,97.23,65732.0,87.2932,87.2932,87.1945,87.2214,65732.0
2016-12-16 15:20:00,97.23,97.28,97.22,97.24,47175.0,87.2214,87.2663,87.2125,87.2304,47175.0
2016-12-16 15:30:00,97.25,97.29,97.18,97.19,75215.0,87.2394,87.2753,87.1766,87.1856,75215.0
2016-12-16 15:40:00,97.18,97.21,97.12,97.15,186913.0,87.1766,87.2035,87.1228,87.1497,186913.0
2016-12-16 15:50:00,97.14,97.23,97.01,97.2,401894.0,87.1407,87.2214,87.0241,87.1945,401894.0
2016-12-19 09:30:00,97.29,97.4,97.19,97.29,105667.0,87.2753,87.3739,87.1856,87.2753,105667.0
2016-12-19 09:40:00,97.28,97.48,97.25,97.32,98317.0,87.2663,87.4457,87.2394,87.3022,98317.0
2016-12-19 09:50:00,97.32,97.43,97.29,97.35,38505.0,87.3022,87.4009,87.2753,87.3291,38505.0
2016-12-19 10:00:00,97.36,97.4,97.31,97.34,22722.0,87.3381,87.3739,87.2932,87.3201,22722.0
2016-12-19 10:10:00,97.36,97.39,97.33,97.38,49003.0,87.3381,87.365,87.3111,87.356,49003.0
2016-12-19 10:20:00,97.38,97.41,97.35,97.36,34066.0,87.356,87.3829,87.3291,87.3381,34066.0
2016-12-19 10:30:00,97.36,97.47,97.35,97.42,63296.0,87.3381,87.4367,87.3291,87.3919,63296.0
2016-12-19 10:40:00,97.44,97.52,97.42,97.46,107301.0,87.4098,87.4816,87.3919,87.4278,107301.0
2016-12-19 10:50:00,97.44,97.46,97.36,97.37,22822.0,87.4098,87.4278,87.3381,87.347,22822.0
2016-12-19 11:00:00,97.39,97.49,97.34,97.35,65954.0,87.365,87.4547,87.3201,87.3291,65954.0
2016-12-19 11:10:00,97.35,97.37,97.28,97.31,223965.0,87.3291,87.347,87.2663,87.2932,223965.0
2016-12-19 11:20:00,97.32,97.4,97.25,97.34,125357.0,87.3022,87.3739,87.2394,87.3201,125357.0
2016-12-19 11:30:00,97.31,97.38,97.31,97.37,10962.0,87.2932,87.356,87.2932,87.347,10962.0
2016-12-19 11:40:00,97.37,97.38,97.33,97.37,12430.0,87.347,87.356,87.3111,87.347,12430.0
2016-12-19 11:50:00,97.36,97.4,97.36,97.36,15472.0,87.3381,87.3739,87.3381,87.3381,15472.0
2016-12-19 12:00:00,97.36,97.38,97.29,97.37,52226.0,87.3381,87.356,87.2753,87.347,52226.0
2016-12-19 12:10:00,97.39,97.44,97.36,97.38,69333.0,87.365,87.4098,87.3381,87.356,69333.0
2016-12-19 12:20:00,97.39,97.48,97.38,97.4,36914.0,87.365,87.4457,87.356,87.3739,36914.0
2016-12-19 12:30:00,97.42,97.47,97.39,97.41,22304.0,87.3919,87.4367,87.365,87.3829,22304.0
2016-12-19 12:40:00,97.41,97.42,97.39,97.41,17400.0,87.3829,87.3919,87.365,87.3829,17400.0
2016-12-19 12:50:00,97.4,97.4,97.36,97.38,8436.0,87.3739,87.3739,87.3381,87.356,8436.0
2016-12-19 13:00:00,97.37,97.41,97.35,97.4,26541.0,87.347,87.3829,87.3291,87.3739,26541.0
2016-12-19 13:10:00,97.4,97.42,97.35,97.39,6774.0,87.3739,87.3919,87.3291,87.365,6774.0
2016-12-19 13:20:00,97.38,97.4,97.35,97.36,8734.0,87.356,87.3739,87.3291,87.3381,8734.0
2016-12-19 13:30:00,97.36,97.37,97.34,97.34,23904.0,87.3381,87.347,87.3201,87.3201,23904.0
2016-12-19 13:40:00,97.34,97.38,97.32,97.35,32600.0,87.3201,87.356,87.3022,87.3291,32600.0
2016-12-19 13:50:00,97.34,97.37,97.29,97.37,31799.0,87.3201,87.347,87.2753,87.347,31799.0
2016-12-19 14:00:00,97.37,97.41,97.34,97.39,39897.0,87.347,87.3829,87.3201,87.365,39897.0
2016-12-19 14:10:00,97.39,97.4,97.33,97.38,25677.0,87.365,87.3739,87.3111,87.356,25677.0
2016-12-19 14:20:00,97.37,97.39,97.25,97.3,78763.0,87.347,87.365,87.2394,87.2842,78763.0
2016-12-19 14:30:00,97.31,97.33,97.23,97.3,58878.0,87.2932,87.3111,87.2214,87.2842,58878.0
2016-12-19 14:40:00,97.3,97.34,97.22,97.25,46347.0,87.2842,87.3201,87.2125,87.2394,46347.0
2016-12-19 14:50:00,97.25,97.31,97.21,97.23,21797.0,87.2394,87.2932,87.2035,87.2214,21797.0
2016-12-19 15:00:00,97.23,97.24,97.21,97.21,14249.0,87.2214,87.2304,87.2035,87.2035,14249.0
2016-12-19 15:10:00,97.21,97.22,97.04,97.07,93145.0,87.2035,87.2125,87.051,87.0779,93145.0
2016-12-19 15:20:00,97.05,97.25,97.05,97.23,102787.0,87.06,87.2394,87.06,87.2214,102787.0
2016-12-19 15:30:00,97.23,97.24,97.15,97.16,161747.0,87.2214,87.2304,87.1497,87.1586,161747.0
2016-12-19 15:40:00,97.15,97.18,97.1,97.13,62952.0,87.1497,87.1766,87.1048,87.1317,62952.0
2016-12-19 15:50:00,97.13,97.2,97.1,97.13,85841.0,87.1317,87.1945,87.1048,87.1317,85841.0
2016-12-20 09:30:00,97.31,97.52,97.21,97.46,138522.0,87.2932,87.4816,87.2035,87.4278,138522.0
2016-12-20 09:40:00,97.46,97.47,97.3,97.46,58194.0,87.4278,87.4367,87.2842,87.4278,58194.0
2016-12-20 09:50:00,97.47,97.77,97.45,97.49,159084.0,87.4367,87.7059,87.4188,87.4547,159084.0
2016-12-20 10:00:00,97.49,97.51,97.3,97.32,61982.0,87.4547,87.4726,87.2842,87.3022,61982.0
2016-12-20 10:10:00,97.35,97.36,97.31,97.35,46311.0,87.3291,87.3381,87.2932,87.3291,46311.0
2016-12-20 10:20:00,97.35,97.35,97.24,97.25,37982.0,87.3291,87.3291,87.2304,87.2394,37982.0
2016-12-20 10:30:00,97.26,97.38,97.2,97.2,34838.0,87.2484,87.356,87.1945,87.1945,34838.0
2016-12-20 10:40:00,97.2,97.28,97.18,97.22,31402.0,87.1945,87.2663,87.1766,87.2125,31402.0
2016-12-20 10:50:00,97.23,97.28,97.2,97.26,52034.0,87.2214,87.2663,87.1945,87.2484,52034.0
2016-12-20 11:00:00,97.26,97.28,97.21,97.23,23704.0,87.2484,87.2663,87.2035,87.2214,23704.0
2016-12-20 11:10:00,97.23,97.26,97.21,97.22,18517.0,87.2214,87.2484,87.2035,87.2125,18517.0
2016-12-20 11:20:00,97.22,97.27,97.21,97.25,28216.0,87.2125,87.2573,87.2035,87.2394,28216.0
2016-12-20 11:30:00,97.25,97.25,97.21,97.25,26285.0,87.2394,87.2394,87.2035,87.2394,26285.0
2016-12-20 11:40:00,97.25,97.26,97.18,97.18,30532.0,87.2394,87.2484,87.1766,87.1766,30532.0
2016-12-20 11:50:00,97.18,97.19,97.01,97.03,244626.0,87.1766,87.1856,87.0241,87.042,244626.0
2016-12-20 12:00:00,97.03,97.14,96.93,96.98,127850.0,87.042,87.1407,86.9523,86.9972,127850.0
2016-12-20 12:10:00,96.98,97.01,96.97,96.98,23172.0,86.9972,87.0241,86.9882,86.9972,23172.0
2016-12-20 12:20:00,96.99,97.01,96.97,96.97,37197.0,87.0061,87.0241,86.9882,86.9882,37197.0
2016-12-20 12:30:00,96.98,97.01,96.95,96.95,37851.0,86.9972,87.0241,86.9703,86.9703,37851.0
2016-12-20 12:40:00,96.95,97.04,96.95,97.01,128936.0,86.9703,87.051,86.9703,87.0241,128936.0
2016-12-20 12:50:00,97.01,97.03,97.0,97.01,23924.0,87.0241,87.042,87.0151,87.0241,23924.0
2016-12-20 13:00:00,97.02,97.15,97.01,97.13,24189.0,87.0331,87.1497,87.0241,87.1317,24189.0
2016-12-20 13:10:00,97.13,97.14,96.99,97.02,128320.0,87.1317,87.1407,87.0061,87.0331,128320.0
2016-12-20 13:20:00,97.01,97.04,96.99,97.0,11385.0,87.0241,87.051,87.0061,87.0151,11385.0
2016-12-20 13:30:00,97.0,97.04,96.95,96.95,25434.0,87.0151,87.051,86.9703,86.9703,25434.0
2016-12-20 13:40:00,96.95,97.01,96.95,97.0,22437.0,86.9703,87.0241,86.9703,87.0151,22437.0
2016-12-20 13:50:00,97.0,97.01,96.97,97.01,19203.0,87.0151,87.0241,86.9882,87.0241,19203.0
2016-12-20 14:00:00,97.0,97.04,96.99,97.01,53819.0,87.0151,87.051,87.0061,87.0241,53819.0
2016-12-20 14:10:00,97.0,97.03,96.98,97.0,46272.0,87.0151,87.042,86.9972,87.0151,46272.0
2016-12-20 14:20:00,96.99,97.0,96.9,96.9,43603.0,87.0061,87.0151,86.9254,86.9254,43603.0
2016-12-20 14:30:00,96.9,96.95,96.85,96.94,46383.0,86.9254,86.9703,86.8806,86.9613,46383.0
2016-12-20 14:40:00,96.97,97.02,96.95,97.01,16091.0,86.9882,87.0331,86.9703,87.0241,16091.0
2016-12-20 14:50:00,97.0,97.01,96.96,96.97,65385.0,87.0151,87.0241,86.9792,86.9882,65385.0
2016-12-20 15:00:00,96.98,96.99,96.92,96.95,12036.0,86.9972,87.0061,86.9434,86.9703,12036.0
2016-12-20 15:10:00,96.95,97.0,96.94,96.97,34906.0,86.9703,87.0151,86.9613,86.9882,34906.0
2016-12-20 15:20:00,96.97,97.12,96.97,97.06,153972.0,86.9882,87.1228,86.9882,87.0689,153972.0
2016-12-20 15:30:00,97.07,97.11,97.05,97.08,28315.0,87.0779,87.1138,87.06,87.0869,28315.0
2016-12-20 15:40:00,97.08,97.12,97.05,97.06,30685.0,87.0869,87.1228,87.06,87.0689,30685.0
2016-12-20 15:50:00,97.08,97.11,97.01,97.09,273958.0,87.0869,87.1138,87.0241,87.0959,273958.0
2016-12-21 09:30:00,97.0,97.1,96.99,97.02,233919.0,87.0151,87.1048,87.0061,87.0331,233919.0
2016-12-21 09:40:00,97.03,97.11,96.95,97.06,102038.0,87.042,87.1138,86.9703,87.0689,102038.0
2016-12-21 09:50:00,97.08,97.26,97.06,97.22,145475.0,87.0869,87.2484,87.0689,87.2125,145475.0
2016-12-21 10:00:00,97.24,97.34,97.22,97.25,75077.0,87.2304,87.3201,87.2125,87.2394,75077.0
2016-12-21 10:10:00,97.27,97.46,97.17,97.45,94954.0,87.2573,87.4278,87.1676,87.4188,94954.0
2016-12-21 10:20:00,97.45,97.45,97.3,97.35,41392.0,87.4188,87.4188,87.2842,87.3291,41392.0
2016-12-21 10:30:00,97.33,97.4,97.21,97.21,15950.0,87.3111,87.3739,87.2035,87.2035,15950.0
2016-12-21 10:40:00,97.22,97.32,97.21,97.31,33357.0,87.2125,87.3022,87.2035,87.2932,33357.0
2016-12-21 10:50:00,97.31,97.49,97.27,97.48,35446.0,87.2932,87.4547,87.2573,87.4457,35446.0
2016-12-21 11:00:00,97.49,97.55,97.47,97.49,71657.0,87.4547,87.5085,87.4367,87.4547,71657.0
2016-12-21 11:10:00,97.5,97.53,97.45,97.51,20258.0,87.4637,87.4906,87.4188,87.4726,20258.0
2016-12-21 11:20:00,97.52,97.56,97.5,97.52,14251.0,87.4816,87.5175,87.4637,87.4816,14251.0
2016-12-21 11:30:00,97.52,97.63,97.51,97.59,21535.0,87.4816,87.5803,87.4726,87.5444,21535.0
2016-12-21 11:40:00,97.59,97.62,97.49,97.49,19070.0,87.5444,87.5713,87.4547,87.4547,19070.0
2016-12-21 11:50:00,97.49,97.53,97.46,97.51,21885.0,87.4547,87.4906,87.4278,87.4726,21885.0
2016-12-21 12:00:00,97.5,97.55,97.49,97.54,15424.0,87.4637,87.5085,87.4547,87.4995,15424.0
2016-12-21 12:10:00,97.54,97.55,97.51,97.54,27327.0,87.4995,87.5085,87.4726,87.4995,27327.0
2016-12-21 12:20:00,97.54,97.6,97.54,97.57,34043.0,87.4995,87.5534,87.4995,87.5264,34043.0
2016-12-21 12:30:00,97.56,97.72,97.55,97.65,38802.0,87.5175,87.661,87.5085,87.5982,38802.0
2016-12-21 12:40:00,97.65,97.65,97.52,97.54,17213.0,87.5982,87.5982,87.4816,87.4995,17213.0
2016-12-21 12:50:00,97.54,97.62,97.52,97.56,33152.0,87.4995,87.5713,87.4816,87.5175,33152.0
2016-12-21 13:00:00,97.55,97.61,97.54,97.56,12854.0,87.5085,87.5623,87.4995,87.5175,12854.0
2016-12-21 13:10:00,97.55,97.55,97.5,97.51,14471.0,87.5085,87.5085,87.4637,87.4726,14471.0
2016-12-21 13:20:00,97.51,97.52,97.49,97.5,15816.0,87.4726,87.4816,87.4547,87.4637,15816.0
2016-12-21 13:30:00,97.5,97.52,97.5,97.52,16982.0,87.4637,87.4816,87.4637,87.4816,16982.0
2016-12-21 13:40:00,97.5,97.54,97.49,97.51,12430.0,87.4637,87.4995,87.4547,87.4726,12430.0
2016-12-21 13:50:00,97.5,97.52,97.49,97.5,9937.0,87.4637,87.4816,87.4547,87.4637,9937.0
2016-12-21 14:00:00,97.51,97.6,97.5,97.59,20738.0,87.4726,87.5534,87.4637,87.5444,20738.0
2016-12-21 14:10:00,97.59,97.6,97.58,97.6,16094.0,87.5444,87.5534,87.5354,87.5534,16094.0
2016-12-21 14:20:00,97.58,97.63,97.55,97.62,13020.0,87.5354,87.5803,87.5085,87.5713,13020.0
2016-12-21 14:30:00,97.61,97.7,97.61,97.65,11762.0,87.5623,87.6431,87.5623,87.5982,11762.0
2016-12-21 14:40:00,97.65,97.67,97.61,97.63,16114.0,87.5982,87.6162,87.5623,87.5803,16114.0
2016-12-21 14:50:00,97.61,97.66,97.61,97.61,11081.0,87.5623,87.6072,87.5623,87.5623,11081.0
2016-12-21 15:00:00,97.61,97.62,97.56,97.58,11758.0,87.5623,87.5713,87.5175,87.5354,11758.0
2016-12-21 15:10:00,97.57,97.62,97.53,97.61,35903.0,87.5264,87.5713,87.4906,87.5623,35903.0
2016-12-21 15:20:00,97.61,97.65,97.57,97.57,21978.0,87.5623,87.5982,87.5264,87.5264,21978.0
2016-12-21 15:30:00,97.58,97.67,97.55,97.66,26153.0,87.5354,87.6162,87.5085,87.6072,26153.0
2016-12-21 15:40:00,97.66,97.75,97.63,97.7,33650.0,87.6072,87.6879,87.5803,87.6431,33650.0
2016-12-21 15:50:00,97.7,97.73,97.67,97.7,93903.0,87.6431,87.67,87.6162,87.6431,93903.0
2016-12-22 09:30:00,97.6,97.8,97.39,97.5,121577.0,87.5534,87.7328,87.365,87.4637,121577.0
2016-12-22 09:40:00,97.49,97.55,97.45,97.51,42270.0,87.4547,87.5085,87.4188,87.4726,42270.0
2016-12-22 09:50:00,97.52,97.82,97.5,97.75,72151.0,87.4816,87.7507,87.4637,87.6879,72151.0
2016-12-22 10:00:00,97.76,97.78,97.5,97.53,83717.0,87.6969,87.7148,87.4637,87.4906,83717.0
2016-12-22 10:10:00,97.53,97.58,97.51,97.58,44218.0,87.4906,87.5354,87.4726,87.5354,44218.0
2016-12-22 10:20:00,97.58,97.6,97.53,97.55,28250.0,87.5354,87.5534,87.4906,87.5085,28250.0
2016-12-22 10:30:00,97.56,97.6,97.54,97.6,35098.0,87.5175,87.5534,87.4995,87.5534,35098.0
2016-12-22 10:40:00,97.6,97.69,97.59,97.67,17361.0,87.5534,87.6341,87.5444,87.6162,17361.0
2016-12-22 10:50:00,97.65,97.67,97.56,97.67,25799.0,87.5982,87.6162,87.5175,87.6162,25799.0
2016-12-22 11:00:00,97.67,97.71,97.58,97.58,28781.0,87.6162,87.652,87.5354,87.5354,28781.0
2016-12-22 11:10:00,97.58,97.61,97.53,97.6,52642.0,87.5354,87.5623,87.4906,87.5534,52642.0
2016-12-22 11:20:00,97.59,97.61,97.5,97.5,46521.0,87.5444,87.5623,87.4637,87.4637,46521.0
2016-12-22 11:30:00,97.51,97.54,97.5,97.51,52428.0,87.4726,87.4995,87.4637,87.4726,52428.0
2016-12-22 11:40:00,97.51,97.54,97.49,97.52,66126.0,87.4726,87.4995,87.4547,87.4816,66126.0
2016-12-22 11:50:00,97.52,97.56,97.5,97.54,26052.0,87.4816,87.5175,87.4637,87.4995,26052.0
2016-12-22 12:00:00,97.53,97.55,97.53,97.54,14457.0,87.4906,87.5085,87.4906,87.4995,14457.0
2016-12-22 12:10:00,97.54,97.55,97.5,97.5,31484.0,87.4995,87.5085,87.4637,87.4637,31484.0
2016-12-22 12:20:00,97.5,97.51,97.49,97.5,60520.0,87.4637,87.4726,87.4547,87.4637,60520.0
2016-12-22 12:30:00,97.51,97.51,97.48,97.51,27372.0,87.4726,87.4726,87.4457,87.4726,27372.0
2016-12-22 12:40:00,97.51,97.52,97.5,97.5,18180.0,87.4726,87.4816,87.4637,87.4637,18180.0
2016-12-22 12:50:00,97.5,97.51,97.48,97.5,10407.0,87.4637,87.4726,87.4457,87.4637,10407.0
2016-12-22 13:00:00,97.5,97.68,97.48,97.66,38269.0,87.4637,87.6251,87.4457,87.6072,38269.0
2016-12-22 13:10:00,97.67,97.67,97.52,97.53,20260.0,87.6162,87.6162,87.4816,87.4906,20260.0
2016-12-22 13:20:00,97.55,97.57,97.53,97.53,9615.0,87.5085,87.5264,87.4906,87.4906,9615.0
2016-12-22 13:30:00,97.54,97.56,97.47,97.56,20900.0,87.4995,87.5175,87.4367,87.5175,20900.0
2016-12-22 13:40:00,97.56,97.67,97.54,97.62,64268.0,87.5175,87.6162,87.4995,87.5713,64268.0
2016-12-22 13:50:00,97.62,97.7,97.58,97.67,9304.0,87.5713,87.6431,87.5354,87.6162,9304.0
2016-12-22 14:00:00,97.66,97.76,97.65,97.7,12490.0,87.6072,87.6969,87.5982,87.6431,12490.0
2016-12-22 14:10:00,97.7,97.75,97.68,97.68,11443.0,87.6431,87.6879,87.6251,87.6251,11443.0
2016-12-22 14:20:00,97.68,97.75,97.65,97.71,12053.0,87.6251,87.6879,87.5982,87.652,12053.0
2016-12-22 14:30:00,97.72,97.78,97.7,97.75,15800.0,87.661,87.7148,87.6431,87.6879,15800.0
2016-12-22 14:40:00,97.75,97.81,97.74,97.8,16527.0,87.6879,87.7417,87.6789,87.7328,16527.0
2016-12-22 14:50:00,97.79,97.84,97.77,97.83,12874.0,87.7238,87.7687,87.7059,87.7597,12874.0
2016-12-22 15:00:00,97.82,97.84,97.75,97.8,25999.0,87.7507,87.7687,87.6879,87.7328,25999.0
2016-12-22 15:10:00,97.8,97.8,97.73,97.75,42211.0,87.7328,87.7328,87.67,87.6879,42211.0
2016-12-22 15:20:00,97.73,97.8,97.72,97.78,29620.0,87.67,87.7328,87.661,87.7148,29620.0
2016-12-22 15:30:00,97.77,97.79,97.71,97.77,26232.0,87.7059,87.7238,87.652,87.7059,26232.0
2016-12-22 15:40:00,97.79,97.8,97.75,97.77,38197.0,87.7238,87.7328,87.6879,87.7059,38197.0
2016-12-22 15:50:00,97.75,97.91,97.75,97.88,129369.0,87.6879,87.8314,87.6879,87.8045,129369.0
2016-12-23 09:30:00,97.9,98.08,97.8,98.08,63096.0,87.8225,87.9839,87.7328,87.9839,63096.0
2016-12-23 09:40:00,98.05,98.33,98.03,98.33,72735.0,87.957,88.2082,87.9391,88.2082,72735.0
2016-12-23 09:50:00,98.33,98.5,98.27,98.36,63653.0,88.2082,88.3607,88.1544,88.2351,63653.0
2016-12-23 10:00:00,98.38,98.49,98.34,98.43,62472.0,88.2531,88.3517,88.2172,88.2979,62472.0
2016-12-23 10:10:00,98.43,98.47,98.39,98.42,26547.0,88.2979,88.3338,88.262,88.2889,26547.0
2016-12-23 10:20:00,98.42,98.44,98.32,98.38,24633.0,88.2889,88.3069,88.1992,88.2531,24633.0
2016-12-23 10:30:00,98.4,98.42,98.32,98.37,30764.0,88.271,88.2889,88.1992,88.2441,30764.0
2016-12-23 10:40:00,98.37,98.38,98.32,98.38,16756.0,88.2441,88.2531,88.1992,88.2531,16756.0
2016-12-23 10:50:00,98.39,98.39,98.26,98.35,24591.0,88.262,88.262,88.1454,88.2262,24591.0
2016-12-23 11:00:00,98.37,98.4,98.34,98.39,5873.0,88.2441,88.271,88.2172,88.262,5873.0
2016-12-23 11:10:00,98.39,98.44,98.37,98.4,23277.0,88.262,88.3069,88.2441,88.271,23277.0
2016-12-23 11:20:00,98.37,98.39,98.33,98.34,4317.0,88.2441,88.262,88.2082,88.2172,4317.0
2016-12-23 11:30:00,98.35,98.35,98.26,98.27,18677.0,88.2262,88.2262,88.1454,88.1544,18677.0
2016-12-23 11:40:00,98.28,98.29,98.2,98.22,23141.0,88.1634,88.1723,88.0916,88.1095,23141.0
2016-12-23 11:50:00,98.24,98.24,98.1,98.1,19158.0,88.1275,88.1275,88.0019,88.0019,19158.0
2016-12-23 12:00:00,98.12,98.15,98.1,98.13,7052.0,88.0198,88.0467,88.0019,88.0288,7052.0
2016-12-23 12:10:00,98.12,98.14,98.03,98.05,40769.0,88.0198,88.0378,87.9391,87.957,40769.0
2016-12-23 12:20:00,98.07,98.17,98.07,98.16,5149.0,87.975,88.0647,87.975,88.0557,5149.0
2016-12-23 12:30:00,98.17,98.21,98.17,98.18,4662.0,88.0647,88.1006,88.0647,88.0737,4662.0
2016-12-23 12:40:00,98.16,98.18,98.14,98.15,5400.0,88.0557,88.0737,88.0378,88.0467,5400.0
2016-12-23 12:50:00,98.15,98.23,98.15,98.22,8558.0,88.0467,88.1185,88.0467,88.1095,8558.0
2016-12-23 13:00:00,98.23,98.27,98.21,98.25,21373.0,88.1185,88.1544,88.1006,88.1364,21373.0
2016-12-23 13:10:00,98.27,98.28,98.2,98.24,74752.0,88.1544,88.1634,88.0916,88.1275,74752.0
2016-12-23 13:20:00,98.22,98.31,98.2,98.28,12203.0,88.1095,88.1903,88.0916,88.1634,12203.0
2016-12-23 13:30:00,98.26,98.3,98.25,98.3,2579.0,88.1454,88.1813,88.1364,88.1813,2579.0
2016-12-23 13:40:00,98.29,98.3,98.21,98.25,7569.0,88.1723,88.1813,88.1006,88.1364,7569.0
2016-12-23 13:50:00,98.25,98.28,98.23,98.23,3789.0,88.1364,88.1634,88.1185,88.1185,3789.0
2016-12-23 14:00:00,98.24,98.29,98.21,98.27,9067.0,88.1275,88.1723,88.1006,88.1544,9067.0
2016-12-23 14:10:00,98.26,98.31,98.25,98.31,11399.0,88.1454,88.1903,88.1364,88.1903,11399.0
2016-12-23 14:20:00,98.3,98.33,98.28,98.31,7976.0,88.1813,88.2082,88.1634,88.1903,7976.0
2016-12-23 14:30:00,98.31,98.35,98.29,98.33,5899.0,88.1903,88.2262,88.1723,88.2082,5899.0
2016-12-23 14:40:00,98.34,98.37,98.28,98.33,25625.0,88.2172,88.2441,88.1634,88.2082,25625.0
2016-12-23 14:50:00,98.32,98.35,98.3,98.33,10275.0,88.1992,88.2262,88.1813,88.2082,10275.0
2016-12-23 15:00:00,98.33,98.35,98.32,98.34,3922.0,88.2082,88.2262,88.1992,88.2172,3922.0
2016-12-23 15:10:00,98.35,98.35,98.29,98.34,12539.0,88.2262,88.2262,88.1723,88.2172,12539.0
2016-12-23 15:20:00,98.34,98.38,98.32,98.36,16430.0,88.2172,88.2531,88.1992,88.2351,16430.0
2016-12-23 15:30:00,98.36,98.37,98.3,98.3,11106.0,88.2351,88.2441,88.1813,88.1813,11106.0
2016-12-23 15:40:00,98.33,98.45,98.3,98.43,14180.0,88.2082,88.3159,88.1813,88.2979,14180.0
2016-12-23 15:50:00,98.43,98.45,98.2,98.21,97027.0,88.2979,88.3159,88.0916,88.1006,97027.0
2016-12-27 09:30:00,98.4,98.68,98.38,98.62,30696.0,88.271,88.5222,88.2531,88.4684,30696.0
2016-12-27 09:40:00,98.65,98.85,98.62,98.72,71529.0,88.4953,88.6747,88.4684,88.5581,71529.0
2016-12-27 09:50:00,98.75,98.86,98.71,98.74,20940.0,88.585,88.6837,88.5491,88.576,20940.0
2016-12-27 10:00:00,98.72,98.97,98.71,98.95,65663.0,88.5581,88.7823,88.5491,88.7644,65663.0
2016-12-27 10:10:00,98.93,99.0,98.83,98.86,43362.0,88.7465,88.8092,88.6567,88.6837,43362.0
2016-12-27 10:20:00,98.85,99.0,98.85,98.99,40211.0,88.6747,88.8092,88.6747,88.8003,40211.0
2016-12-27 10:30:00,98.98,98.98,98.84,98.9,51950.0,88.7913,88.7913,88.6657,88.7195,51950.0
2016-12-27 10:40:00,98.89,98.89,98.72,98.8,26972.0,88.7106,88.7106,88.5581,88.6298,26972.0
2016-12-27 10:50:00,98.82,98.83,98.69,98.82,39450.0,88.6478,88.6567,88.5312,88.6478,39450.0
2016-12-27 11:00:00,98.82,98.94,98.82,98.91,22709.0,88.6478,88.7554,88.6478,88.7285,22709.0
2016-12-27 11:10:00,98.91,98.93,98.8,98.8,18460.0,88.7285,88.7465,88.6298,88.6298,18460.0
2016-12-27 11:20:00,98.8,98.86,98.76,98.83,31304.0,88.6298,88.6837,88.5939,88.6567,31304.0
2016-12-27 11:30:00,98.84,98.93,98.82,98.93,63440.0,88.6657,88.7465,88.6478,88.7465,63440.0
2016-12-27 11:40:00,98.94,98.99,98.88,98.91,99829.0,88.7554,88.8003,88.7016,88.7285,99829.0
2016-12-27 11:50:00,98.93,98.95,98.89,98.91,18303.0,88.7465,88.7644,88.7106,88.7285,18303.0
2016-12-27 12:00:00,98.9,98.94,98.86,98.92,10217.0,88.7195,88.7554,88.6837,88.7375,10217.0
2016-12-27 12:10:00,98.92,99.01,98.91,98.91,32265.0,88.7375,88.8182,88.7285,88.7285,32265.0
2016-12-27 12:20:00,98.91,99.02,98.91,99.02,29878.0,88.7285,88.8272,88.7285,88.8272,29878.0
2016-12-27 12:30:00,99.02,99.16,99.02,99.1,39497.0,88.8272,88.9528,88.8272,88.899,39497.0
2016-12-27 12:40:00,99.08,99.09,99.02,99.08,16336.0,88.881,88.89,88.8272,88.881,16336.0
2016-12-27 12:50:00,99.06,99.13,99.06,99.11,9123.0,88.8631,88.9259,88.8631,88.9079,9123.0
2016-12-27 13:00:00,99.1,99.12,99.09,99.1,8750.0,88.899,88.9169,88.89,88.899,8750.0
2016-12-27 13:10:00,99.1,99.16,99.1,99.15,23273.0,88.899,88.9528,88.899,88.9438,23273.0
2016-12-27 13:20:00,99.14,99.2,99.12,99.2,73219.0,88.9348,88.9887,88.9169,88.9887,73219.0
2016-12-27 13:30:00,99.21,99.21,99.12,99.16,33156.0,88.9976,88.9976,88.9169,88.9528,33156.0
2016-12-27 13:40:00,99.17,99.17,99.06,99.09,29636.0,88.9617,88.9617,88.8631,88.89,29636.0
2016-12-27 13:50:00,99.08,99.12,99.0,99.04,16886.0,88.881,88.9169,88.8092,88.8451,16886.0
2016-12-27 14:00:00,99.03,99.1,99.03,99.1,12782.0,88.8362,88.899,88.8362,88.899,12782.0
2016-12-27 14:10:00,99.1,99.1,99.01,99.01,5377.0,88.899,88.899,88.8182,88.8182,5377.0
2016-12-27 14:20:00,99.02,99.05,99.02,99.04,14907.0,88.8272,88.8541,88.8272,88.8451,14907.0
2016-12-27 14:30:00,99.03,99.03,98.98,99.02,13613.0,88.8362,88.8362,88.7913,88.8272,13613.0
2016-12-27 14:40:00,99.01,99.01,98.96,99.01,15095.0,88.8182,88.8182,88.7734,88.8182,15095.0
2016-12-27 14:50:00,99.0,99.01,98.98,99.0,22824.0,88.8092,88.8182,88.7913,88.8092,22824.0
2016-12-27 15:00:00,99.0,99.02,98.95,98.99,32424.0,88.8092,88.8272,88.7644,88.8003,32424.0
2016-12-27 15:10:00,98.99,99.0,98.97,99.0,24382.0,88.8003,88.8092,88.7823,88.8092,24382.0
2016-12-27 15:20:00,99.01,99.07,99.0,99.05,14336.0,88.8182,88.872,88.8092,88.8541,14336.0
2016-12-27 15:30:00,99.05,99.06,98.99,99.0,19343.0,88.8541,88.8631,88.8003,88.8092,19343.0
2016-12-27 15:40:00,99.0,99.03,98.96,99.01,31445.0,88.8092,88.8362,88.7734,88.8182,31445.0
2016-12-27 15:50:00,99.01,99.02,98.96,98.99,88953.0,88.8182,88.8272,88.7734,88.8003,88953.0
2016-12-28 09:30:00,99.11,99.18,98.75,98.81,166002.0,88.9079,88.9707,88.585,88.6388,166002.0
2016-12-28 09:40:00,98.81,98.92,98.68,98.71,112235.0,88.6388,88.7375,88.5222,88.5491,112235.0
2016-12-28 09:50:00,98.68,98.82,98.59,98.71,141769.0,88.5222,88.6478,88.4414,88.5491,141769.0
2016-12-28 10:00:00,98.71,98.86,98.7,98.73,93789.0,88.5491,88.6837,88.5401,88.567,93789.0
2016-12-28 10:10:00,98.74,98.79,98.57,98.65,94068.0,88.576,88.6209,88.4235,88.4953,94068.0
2016-12-28 10:20:00,98.66,98.69,98.61,98.62,105226.0,88.5042,88.5312,88.4594,88.4684,105226.0
2016-12-28 10:30:00,98.62,98.65,98.5,98.6,58091.0,88.4684,88.4953,88.3607,88.4504,58091.0
2016-12-28 10:40:00,98.59,98.65,98.58,98.62,24558.0,88.4414,88.4953,88.4325,88.4684,24558.0
2016-12-28 10:50:00,98.61,98.66,98.59,98.62,16513.0,88.4594,88.5042,88.4414,88.4684,16513.0
2016-12-28 11:00:00,98.63,98.66,98.61,98.65,19756.0,88.4773,88.5042,88.4594,88.4953,19756.0
2016-12-28 11:10:00,98.65,98.7,98.64,98.67,16446.0,88.4953,88.5401,88.4863,88.5132,16446.0
2016-12-28 11:20:00,98.67,98.73,98.66,98.67,18351.0,88.5132,88.567,88.5042,88.5132,18351.0
2016-12-28 11:30:00,98.68,98.71,98.61,98.68,40521.0,88.5222,88.5491,88.4594,88.5222,40521.0
2016-12-28 11:40:00,98.67,98.67,98.59,98.6,86791.0,88.5132,88.5132,88.4414,88.4504,86791.0
2016-12-28 11:50:00,98.59,98.75,98.58,98.62,57999.0,88.4414,88.585,88.4325,88.4684,57999.0
2016-12-28 12:00:00,98.63,98.63,98.55,98.59,29601.0,88.4773,88.4773,88.4056,88.4414,29601.0
2016-12-28 12:10:00,98.59,98.6,98.48,98.5,44198.0,88.4414,88.4504,88.3428,88.3607,44198.0
2016-12-28 12:20:00,98.5,98.55,98.48,98.55,70726.0,88.3607,88.4056,88.3428,88.4056,70726.0
2016-12-28 12:30:00,98.56,98.56,98.48,98.5,21984.0,88.4145,88.4145,88.3428,88.3607,21984.0
2016-12-28 12:40:00,98.5,98.5,98.44,98.48,86444.0,88.3607,88.3607,88.3069,88.3428,86444.0
2016-12-28 12:50:00,98.49,98.55,98.45,98.47,11419.0,88.3517,88.4056,88.3159,88.3338,11419.0
2016-12-28 13:00:00,98.48,98.55,98.39,98.4,107896.0,88.3428,88.4056,88.262,88.271,107896.0
2016-12-28 13:10:00,98.4,98.53,98.38,98.49,23593.0,88.271,88.3876,88.2531,88.3517,23593.0
2016-12-28 13:20:00,98.49,98.57,98.49,98.5,5530.0,88.3517,88.4235,88.3517,88.3607,5530.0
2016-12-28 13:30:00,98.52,98.56,98.51,98.52,12700.0,88.3787,88.4145,88.3697,88.3787,12700.0
2016-12-28 13:40:00,98.52,98.53,98.43,98.47,15813.0,88.3787,88.3876,88.2979,88.3338,15813.0
2016-12-28 13:50:00,98.47,98.54,98.46,98.53,47151.0,88.3338,88.3966,88.3248,88.3876,47151.0
2016-12-28 14:00:00,98.54,98.55,98.48,98.51,34375.0,88.3966,88.4056,88.3428,88.3697,34375.0
2016-12-28 14:10:00,98.51,98.53,98.43,98.49,23342.0,88.3697,88.3876,88.2979,88.3517,23342.0
2016-12-28 14:20:00,98.51,98.51,98.42,98.48,33242.0,88.3697,88.3697,88.2889,88.3428,33242.0
2016-12-28 14:30:00,98.47,98.51,98.45,98.47,16864.0,88.3338,88.3697,88.3159,88.3338,16864.0
2016-12-28 14:40:00,98.48,98.51,98.43,98.47,19964.0,88.3428,88.3697,88.2979,88.3338,19964.0
2016-12-28 14:50:00,98.46,98.48,98.43,98.47,10628.0,88.3248,88.3428,88.2979,88.3338,10628.0
2016-12-28 15:00:00,98.49,98.49,98.45,98.47,34238.0,88.3517,88.3517,88.3159,88.3338,34238.0
2016-12-28 15:10:00,98.47,98.51,98.46,98.47,28180.0,88.3338,88.3697,88.3248,88.3338,28180.0
2016-12-28 15:20:00,98.48,98.53,98.4,98.43,82179.0,88.3428,88.3876,88.271,88.2979,82179.0
2016-12-28 15:30:00,98.43,98.48,98.41,98.44,68749.0,88.2979,88.3428,88.28,88.3069,68749.0
2016-12-28 15:40:00,98.45,98.46,98.38,98.43,71826.0,88.3159,88.3248,88.2531,88.2979,71826.0
2016-12-28 15:50:00,98.42,98.45,98.36,98.39,133141.0,88.2889,88.3159,88.2351,88.262,133141.0
2016-12-29 09:30:00,98.4,98.64,98.4,98.42,59636.0,88.271,88.4863,88.271,88.2889,59636.0
2016-12-29 09:40:00,98.47,98.49,98.35,98.39,31104.0,88.3338,88.3517,88.2262,88.262,31104.0
2016-12-29 09:50:00,98.4,98.43,98.34,98.38,28914.0,88.271,88.2979,88.2172,88.2531,28914.0
2016-12-29 10:00:00,98.4,98.44,98.34,98.35,32208.0,88.271,88.3069,88.2172,88.2262,32208.0
2016-12-29 10:10:00,98.36,98.47,98.35,98.45,55327.0,88.2351,88.3338,88.2262,88.3159,55327.0
2016-12-29 10:20:00,98.46,98.55,98.38,98.4,21662.0,88.3248,88.4056,88.2531,88.271,21662.0
2016-12-29 10:30:00,98.4,98.41,98.35,98.35,27194.0,88.271,88.28,88.2262,88.2262,27194.0
2016-12-29 10:40:00,98.35,98.39,98.3,98.3,98145.0,88.2262,88.262,88.1813,88.1813,98145.0
2016-12-29 10:50:00,98.3,98.3,98.19,98.24,29370.0,88.1813,88.1813,88.0826,88.1275,29370.0
2016-12-29 11:00:00,98.25,98.26,98.15,98.18,48333.0,88.1364,88.1454,88.0467,88.0737,48333.0
2016-12-29 11:10:00,98.18,98.19,98.1,98.18,30850.0,88.0737,88.0826,88.0019,88.0737,30850.0
2016-12-29 11:20:00,98.18,98.19,98.1,98.17,72399.0,88.0737,88.0826,88.0019,88.0647,72399.0
2016-12-29 11:30:00,98.17,98.17,98.09,98.1,37773.0,88.0647,88.0647,87.9929,88.0019,37773.0
2016-12-29 11:40:00,98.11,98.12,98.07,98.08,42149.0,88.0109,88.0198,87.975,87.9839,42149.0
2016-12-29 11:50:00,98.07,98.17,98.06,98.13,35834.0,87.975,88.0647,87.966,88.0288,35834.0
2016-12-29 12:00:00,98.13,98.13,98.01,98.08,44264.0,88.0288,88.0288,87.9212,87.9839,44264.0
2016-12-29 12:10:00,98.06,98.13,98.06,98.1,26406.0,87.966,88.0288,87.966,88.0019,26406.0
2016-12-29 12:20:00,98.1,98.17,98.08,98.11,40852.0,88.0019,88.0647,87.9839,88.0109,40852.0
2016-12-29 12:30:00,98.13,98.14,98.07,98.13,28819.0,88.0288,88.0378,87.975,88.0288,28819.0
2016-12-29 12:40:00,98.14,98.17,98.11,98.17,29359.0,88.0378,88.0647,88.0109,88.0647,29359.0
2016-12-29 12:50:00,98.17,98.2,98.11,98.12,60260.0,88.0647,88.0916,88.0109,88.0198,60260.0
2016-12-29 13:00:00,98.13,98.14,98.1,98.11,15706.0,88.0288,88.0378,88.0019,88.0109,15706.0
2016-12-29 13:10:00,98.12,98.12,98.1,98.11,19727.0,88.0198,88.0198,88.0019,88.0109,19727.0
2016-12-29 13:20:00,98.11,98.13,98.1,98.12,13827.0,88.0109,88.0288,88.0019,88.0198,13827.0
2016-12-29 13:30:00,98.12,98.13,98.1,98.1,24094.0,88.0198,88.0288,88.0019,88.0019,24094.0
2016-12-29 13:40:00,98.11,98.17,98.1,98.17,58531.0,88.0109,88.0647,88.0019,88.0647,58531.0
2016-12-29 13:50:00,98.17,98.2,98.11,98.16,23784.0,88.0647,88.0916,88.0109,88.0557,23784.0
2016-12-29 14:00:00,98.16,98.23,98.16,98.19,28200.0,88.0557,88.1185,88.0557,88.0826,28200.0
2016-12-29 14:10:00,98.19,98.24,98.18,98.2,21138.0,88.0826,88.1275,88.0737,88.0916,21138.0
2016-12-29 14:20:00,98.21,98.24,98.17,98.18,27875.0,88.1006,88.1275,88.0647,88.0737,27875.0
2016-12-29 14:30:00,98.18,98.2,98.16,98.2,21809.0,88.0737,88.0916,88.0557,88.0916,21809.0
2016-12-29 14:40:00,98.2,98.23,98.19,98.19,42979.0,88.0916,88.1185,88.0826,88.0826,42979.0
2016-12-29 14:50:00,98.2,98.21,98.14,98.14,15049.0,88.0916,88.1006,88.0378,88.0378,15049.0
2016-12-29 15:00:00,98.12,98.14,98.1,98.14,27296.0,88.0198,88.0378,88.0019,88.0378,27296.0
2016-12-29 15:10:00,98.15,98.24,98.14,98.14,44050.0,88.0467,88.1275,88.0378,88.0378,44050.0
2016-12-29 15:20:00,98.14,98.17,98.12,98.16,26555.0,88.0378,88.0647,88.0198,88.0557,26555.0
2016-12-29 15:30:00,98.17,98.2,98.12,98.13,43081.0,88.0647,88.0916,88.0198,88.0288,43081.0
2016-12-29 15:40:00,98.13,98.14,98.06,98.08,80826.0,88.0288,88.0378,87.966,87.9839,80826.0
2016-12-29 15:50:00,98.09,98.14,98.04,98.1,166916.0,87.9929,88.0378,87.9481,88.0019,166916.0
2016-12-30 09:30:00,98.16,98.44,98.15,98.18,70862.0,88.0557,88.3069,88.0467,88.0737,70862.0
2016-12-30 09:40:00,98.17,98.25,98.14,98.2,58220.0,88.0647,88.1364,88.0378,88.0916,58220.0
2016-12-30 09:50:00,98.2,98.2,98.05,98.07,71834.0,88.0916,88.0916,87.957,87.975,71834.0
2016-12-30 10:00:00,98.05,98.06,97.83,97.83,91651.0,87.957,87.966,87.7597,87.7597,91651.0
2016-12-30 10:10:00,97.83,97.89,97.74,97.86,89104.0,87.7597,87.8135,87.6789,87.7866,89104.0
2016-12-30 10:20:00,97.87,98.0,97.84,97.95,82792.0,87.7956,87.9122,87.7687,87.8673,82792.0
2016-12-30 10:30:00,97.95,97.96,97.78,97.79,51129.0,87.8673,87.8763,87.7148,87.7238,51129.0
2016-12-30 10:40:00,97.8,97.87,97.77,97.79,46398.0,87.7328,87.7956,87.7059,87.7238,46398.0
2016-12-30 10:50:00,97.8,97.84,97.77,97.82,53038.0,87.7328,87.7687,87.7059,87.7507,53038.0
2016-12-30 11:00:00,97.82,97.83,97.78,97.81,66400.0,87.7507,87.7597,87.7148,87.7417,66400.0
2016-12-30 11:10:00,97.81,97.82,97.76,97.77,53498.0,87.7417,87.7507,87.6969,87.7059,53498.0
2016-12-30 11:20:00,97.78,97.86,97.76,97.81,28707.0,87.7148,87.7866,87.6969,87.7417,28707.0
2016-12-30 11:30:00,97.82,97.82,97.77,97.78,18439.0,87.7507,87.7507,87.7059,87.7148,18439.0
2016-12-30 11:40:00,97.77,97.82,97.77,97.8,34191.0,87.7059,87.7507,87.7059,87.7328,34191.0
2016-12-30 11:50:00,97.8,97.81,97.77,97.79,28215.0,87.7328,87.7417,87.7059,87.7238,28215.0
2016-12-30 12:00:00,97.79,97.85,97.76,97.85,50766.0,87.7238,87.7776,87.6969,87.7776,50766.0
2016-12-30 12:10:00,97.86,97.93,97.84,97.88,32016.0,87.7866,87.8494,87.7687,87.8045,32016.0
2016-12-30 12:20:00,97.89,97.9,97.8,97.81,25764.0,87.8135,87.8225,87.7328,87.7417,25764.0
2016-12-30 12:30:00,97.8,97.83,97.78,97.78,34743.0,87.7328,87.7597,87.7148,87.7148,34743.0
2016-12-30 12:40:00,97.79,97.81,97.75,97.78,50635.0,87.7238,87.7417,87.6879,87.7148,50635.0
2016-12-30 12:50:00,97.78,97.78,97.73,97.77,82757.0,87.7148,87.7148,87.67,87.7059,82757.0
2016-12-30 13:00:00,97.77,97.77,97.7,97.71,39414.0,87.7059,87.7059,87.6431,87.652,39414.0
2016-12-30 13:10:00,97.71,97.73,97.7,97.72,43200.0,87.652,87.67,87.6431,87.661,43200.0
2016-12-30 13:20:00,97.71,97.77,97.7,97.74,40231.0,87.652,87.7059,87.6431,87.6789,40231.0
2016-12-30 13:30:00,97.72,97.77,97.7,97.74,30552.0,87.661,87.7059,87.6431,87.6789,30552.0
2016-12-30 13:40:00,97.73,97.75,97.68,97.72,62003.0,87.67,87.6879,87.6251,87.661,62003.0
2016-12-30 13:50:00,97.72,97.73,97.69,97.7,22155.0,87.661,87.67,87.6341,87.6431,22155.0
2016-12-30 14:00:00,97.71,97.82,97.71,97.81,26516.0,87.652,87.7507,87.652,87.7417,26516.0
2016-12-30 14:10:00,97.82,97.86,97.79,97.82,19252.0,87.7507,87.7866,87.7238,87.7507,19252.0
2016-12-30 14:20:00,97.82,97.83,97.75,97.76,21343.0,87.7507,87.7597,87.6879,87.6969,21343.0
2016-12-30 14:30:00,97.78,97.91,97.78,97.91,28647.0,87.7148,87.8314,87.7148,87.8314,28647.0
2016-12-30 14:40:00,97.92,97.95,97.84,97.85,14210.0,87.8404,87.8673,87.7687,87.7776,14210.0
2016-12-30 14:50:00,97.85,97.89,97.83,97.86,14151.0,87.7776,87.8135,87.7597,87.7866,14151.0
2016-12-30 15:00:00,97.88,97.93,97.84,97.92,32509.0,87.8045,87.8494,87.7687,87.8404,32509.0
2016-12-30 15:10:00,97.92,98.06,97.91,98.05,34144.0,87.8404,87.966,87.8314,87.957,34144.0
2016-12-30 15:20:00,98.06,98.2,98.05,98.2,36360.0,87.966,88.0916,87.957,88.0916,36360.0
2016-12-30 15:30:00,98.19,98.24,98.15,98.17,48962.0,88.0826,88.1275,88.0467,88.0647,48962.0
2016-12-30 15:40:00,98.17,98.2,98.02,98.02,70219.0,88.0647,88.0916,87.9301,87.9301,70219.0
2016-12-30 15:50:00,98.01,98.08,97.97,98.03,201821.0,87.9212,87.9839,87.8853,87.9391,201821.0
2017-01-03 09:30:00,98.25,98.25,97.94,98.05,171493.0,88.1364,88.1364,87.8584,87.957,171493.0
2017-01-03 09:40:00,98.03,98.15,98.01,98.04,78876.0,87.9391,88.0467,87.9212,87.9481,78876.0
2017-01-03 09:50:00,98.03,98.11,98.0,98.08,59485.0,87.9391,88.0109,87.9122,87.9839,59485.0
2017-01-03 10:00:00,98.08,98.15,98.05,98.14,43222.0,87.9839,88.0467,87.957,88.0378,43222.0
2017-01-03 10:10:00,98.14,98.15,97.94,97.99,66209.0,88.0378,88.0467,87.8584,87.9032,66209.0
2017-01-03 10:20:00,97.97,98.05,97.96,97.98,44076.0,87.8853,87.957,87.8763,87.8942,44076.0
2017-01-03 10:30:00,98.0,98.01,97.9,97.91,75352.0,87.9122,87.9212,87.8225,87.8314,75352.0
2017-01-03 10:40:00,97.9,97.97,97.86,97.86,37733.0,87.8225,87.8853,87.7866,87.7866,37733.0
2017-01-03 10:50:00,97.86,97.99,97.8,97.91,59828.0,87.7866,87.9032,87.7328,87.8314,59828.0
2017-01-03 11:00:00,97.9,97.91,97.79,97.9,76260.0,87.8225,87.8314,87.7238,87.8225,76260.0
2017-01-03 11:10:00,97.9,97.93,97.84,97.84,63137.0,87.8225,87.8494,87.7687,87.7687,63137.0
2017-01-03 11:20:00,97.84,97.85,97.78,97.78,54746.0,87.7687,87.7776,87.7148,87.7148,54746.0
2017-01-03 11:30:00,97.8,97.85,97.76,97.77,30976.0,87.7328,87.7776,87.6969,87.7059,30976.0
2017-01-03 11:40:00,97.78,97.79,97.73,97.74,38825.0,87.7148,87.7238,87.67,87.6789,38825.0
2017-01-03 11:50:00,97.73,97.79,97.7,97.75,41184.0,87.67,87.7238,87.6431,87.6879,41184.0
2017-01-03 12:00:00,97.76,97.76,97.62,97.66,79319.0,87.6969,87.6969,87.5713,87.6072,79319.0
2017-01-03 12:10:00,97.67,97.75,97.64,97.75,18995.0,87.6162,87.6879,87.5892,87.6879,18995.0
2017-01-03 12:20:00,97.75,97.8,97.71,97.8,11737.0,87.6879,87.7328,87.652,87.7328,11737.0
2017-01-03 12:30:00,97.8,97.85,97.73,97.75,25002.0,87.7328,87.7776,87.67,87.6879,25002.0
2017-01-03 12:40:00,97.75,97.81,97.73,97.81,35892.0,87.6879,87.7417,87.67,87.7417,35892.0
2017-01-03 12:50:00,97.79,97.85,97.75,97.82,12766.0,87.7238,87.7776,87.6879,87.7507,12766.0
2017-01-03 13:00:00,97.83,97.87,97.79,97.85,64874.0,87.7597,87.7956,87.7238,87.7776,64874.0
2017-01-03 13:10:00,97.85,97.89,97.8,97.86,12093.0,87.7776,87.8135,87.7328,87.7866,12093.0
2017-01-03 13:20:00,97.87,97.9,97.83,97.87,16886.0,87.7956,87.8225,87.7597,87.7956,16886.0
2017-01-03 13:30:00,97.86,97.91,97.85,97.89,24968.0,87.7866,87.8314,87.7776,87.8135,24968.0
2017-01-03 13:40:00,97.88,97.97,97.86,97.87,26109.0,87.8045,87.8853,87.7866,87.7956,26109.0
2017-01-03 13:50:00,97.87,97.96,97.83,97.83,111293.0,87.7956,87.8763,87.7597,87.7597,111293.0
2017-01-03 14:00:00,97.83,97.87,97.76,97.81,26201.0,87.7597,87.7956,87.6969,87.7417,26201.0
2017-01-03 14:10:00,97.8,97.85,97.78,97.81,13038.0,87.7328,87.7776,87.7148,87.7417,13038.0
2017-01-03 14:20:00,97.8,97.81,97.75,97.78,26769.0,87.7328,87.7417,87.6879,87.7148,26769.0
2017-01-03 14:30:00,97.78,97.83,97.75,97.77,24889.0,87.7148,87.7597,87.6879,87.7059,24889.0
2017-01-03 14:40:00,97.78,97.78,97.74,97.76,86908.0,87.7148,87.7148,87.6789,87.6969,86908.0
2017-01-03 14:50:00,97.76,97.79,97.73,97.78,25166.0,87.6969,87.7238,87.67,87.7148,25166.0
2017-01-03 15:00:00,97.79,97.9,97.78,97.88,23558.0,87.7238,87.8225,87.7148,87.8045,23558.0
2017-01-03 15:10:00,97.89,97.91,97.84,97.84,24712.0,87.8135,87.8314,87.7687,87.7687,24712.0
2017-01-03 15:20:00,97.84,97.84,97.72,97.73,40721.0,87.7687,87.7687,87.661,87.67,40721.0
2017-01-03 15:30:00,97.72,97.76,97.7,97.75,52247.0,87.661,87.6969,87.6431,87.6879,52247.0
2017-01-03 15:40:00,97.76,97.8,97.71,97.72,50349.0,87.6969,87.7328,87.652,87.661,50349.0
2017-01-03 15:50:00,97.72,97.73,97.55,97.57,327436.0,87.661,87.67,87.5085,87.5264,327436.0
2017-01-04 09:30:00,97.58,98.1,97.58,97.75,163420.0,87.5354,88.0019,87.5354,87.6879,163420.0
2017-01-04 09:40:00,97.75,97.9,97.7,97.81,136854.0,87.6879,87.8225,87.6431,87.7417,136854.0
2017-01-04 09:50:00,97.82,97.86,97.74,97.81,48844.0,87.7507,87.7866,87.6789,87.7417,48844.0
2017-01-04 10:00:00,97.82,97.85,97.76,97.84,85352.0,87.7507,87.7776,87.6969,87.7687,85352.0
2017-01-04 10:10:00,97.84,97.86,97.79,97.84,42286.0,87.7687,87.7866,87.7238,87.7687,42286.0
2017-01-04 10:20:00,97.84,97.86,97.75,97.78,107930.0,87.7687,87.7866,87.6879,87.7148,107930.0
2017-01-04 10:30:00,97.78,97.83,97.77,97.78,43786.0,87.7148,87.7597,87.7059,87.7148,43786.0
2017-01-04 10:40:00,97.79,97.87,97.78,97.83,28996.0,87.7238,87.7956,87.7148,87.7597,28996.0
2017-01-04 10:50:00,97.82,97.87,97.81,97.84,32893.0,87.7507,87.7956,87.7417,87.7687,32893.0
2017-01-04 11:00:00,97.85,97.94,97.78,97.89,109633.0,87.7776,87.8584,87.7148,87.8135,109633.0
2017-01-04 11:10:00,97.9,97.9,97.74,97.74,64068.0,87.8225,87.8225,87.6789,87.6789,64068.0
2017-01-04 11:20:00,97.74,97.78,97.66,97.77,33396.0,87.6789,87.7148,87.6072,87.7059,33396.0
2017-01-04 11:30:00,97.77,97.81,97.74,97.78,29436.0,87.7059,87.7417,87.6789,87.7148,29436.0
2017-01-04 11:40:00,97.76,97.86,97.73,97.85,192914.0,87.6969,87.7866,87.67,87.7776,192914.0
2017-01-04 11:50:00,97.86,98.07,97.85,98.04,51257.0,87.7866,87.975,87.7776,87.9481,51257.0
2017-01-04 12:00:00,98.04,98.11,97.99,98.01,63017.0,87.9481,88.0109,87.9032,87.9212,63017.0
2017-01-04 12:10:00,98.0,98.17,98.0,98.17,114571.0,87.9122,88.0647,87.9122,88.0647,114571.0
2017-01-04 12:20:00,98.17,98.22,98.15,98.19,147842.0,88.0647,88.1095,88.0467,88.0826,147842.0
2017-01-04 12:30:00,98.2,98.23,98.19,98.22,133271.0,88.0916,88.1185,88.0826,88.1095,133271.0
2017-01-04 12:40:00,98.22,98.22,98.15,98.2,145349.0,88.1095,88.1095,88.0467,88.0916,145349.0
2017-01-04 12:50:00,98.2,98.21,98.19,98.2,43235.0,88.0916,88.1006,88.0826,88.0916,43235.0
2017-01-04 13:00:00,98.2,98.21,98.19,98.2,63662.0,88.0916,88.1006,88.0826,88.0916,63662.0
2017-01-04 13:10:00,98.2,98.21,98.19,98.2,99640.0,88.0916,88.1006,88.0826,88.0916,99640.0
2017-01-04 13:20:00,98.21,98.22,98.2,98.22,56161.0,88.1006,88.1095,88.0916,88.1095,56161.0
2017-01-04 13:30:00,98.22,98.36,98.21,98.23,316712.0,88.1095,88.2351,88.1006,88.1185,316712.0
2017-01-04 13:40:00,98.22,98.23,98.11,98.12,159684.0,88.1095,88.1185,88.0109,88.0198,159684.0
2017-01-04 13:50:00,98.13,98.16,98.11,98.13,94090.0,88.0288,88.0557,88.0109,88.0288,94090.0
2017-01-04 14:00:00,98.13,98.15,98.11,98.13,46141.0,88.0288,88.0467,88.0109,88.0288,46141.0
2017-01-04 14:10:00,98.12,98.15,98.12,98.13,44483.0,88.0198,88.0467,88.0198,88.0288,44483.0
2017-01-04 14:20:00,98.13,98.19,98.01,98.14,220691.0,88.0288,88.0826,87.9212,88.0378,220691.0
2017-01-04 14:30:00,98.14,98.19,98.1,98.13,25855.0,88.0378,88.0826,88.0019,88.0288,25855.0
2017-01-04 14:40:00,98.13,98.19,98.12,98.17,19570.0,88.0288,88.0826,88.0198,88.0647,19570.0
2017-01-04 14:50:00,98.18,98.25,98.13,98.18,74482.0,88.0737,88.1364,88.0288,88.0737,74482.0
2017-01-04 15:00:00,98.18,98.23,98.16,98.23,36414.0,88.0737,88.1185,88.0557,88.1185,36414.0
2017-01-04 15:10:00,98.22,98.23,98.17,98.18,40522.0,88.1095,88.1185,88.0647,88.0737,40522.0
2017-01-04 15:20:00,98.18,98.23,98.17,98.23,39239.0,88.0737,88.1185,88.0647,88.1185,39239.0
2017-01-04 15:30:00,98.24,98.25,98.17,98.2,52273.0,88.1275,88.1364,88.0647,88.0916,52273.0
2017-01-04 15:40:00,98.2,98.25,98.18,98.2,61082.0,88.0916,88.1364,88.0737,88.0916,61082.0
2017-01-04 15:50:00,98.19,98.32,98.14,98.3,200441.0,88.0826,88.1992,88.0378,88.1813,200441.0
2017-01-05 09:30:00,98.48,98.56,98.31,98.37,117353.0,88.3428,88.4145,88.1903,88.2441,117353.0
2017-01-05 09:40:00,98.4,98.54,98.18,98.45,99509.0,88.271,88.3966,88.0737,88.3159,99509.0
2017-01-05 09:50:00,98.45,98.64,98.44,98.58,57473.0,88.3159,88.4863,88.3069,88.4325,57473.0
2017-01-05 10:00:00,98.56,98.6,98.48,98.56,49181.0,88.4145,88.4504,88.3428,88.4145,49181.0
2017-01-05 10:10:00,98.56,98.73,98.56,98.67,50868.0,88.4145,88.567,88.4145,88.5132,50868.0
2017-01-05 10:20:00,98.67,98.67,98.57,98.65,27910.0,88.5132,88.5132,88.4235,88.4953,27910.0
2017-01-05 10:30:00,98.64,98.72,98.6,98.71,68932.0,88.4863,88.5581,88.4504,88.5491,68932.0
2017-01-05 10:40:00,98.7,98.79,98.66,98.68,83870.0,88.5401,88.6209,88.5042,88.5222,83870.0
2017-01-05 10:50:00,98.68,98.76,98.67,98.74,50840.0,88.5222,88.5939,88.5132,88.576,50840.0
2017-01-05 11:00:00,98.74,98.75,98.5,98.51,49979.0,88.576,88.585,88.3607,88.3697,49979.0
2017-01-05 11:10:00,98.51,98.73,98.5,98.71,38074.0,88.3697,88.567,88.3607,88.5491,38074.0
2017-01-05 11:20:00,98.7,98.75,98.58,98.6,61842.0,88.5401,88.585,88.4325,88.4504,61842.0
2017-01-05 11:30:00,98.6,98.64,98.51,98.62,27630.0,88.4504,88.4863,88.3697,88.4684,27630.0
2017-01-05 11:40:00,98.61,98.67,98.56,98.61,41749.0,88.4594,88.5132,88.4145,88.4594,41749.0
2017-01-05 11:50:00,98.6,98.6,98.5,98.57,21275.0,88.4504,88.4504,88.3607,88.4235,21275.0
2017-01-05 12:00:00,98.56,98.61,98.52,98.6,22788.0,88.4145,88.4594,88.3787,88.4504,22788.0
2017-01-05 12:10:00,98.61,98.65,98.58,98.63,22461.0,88.4594,88.4953,88.4325,88.4773,22461.0
2017-01-05 12:20:00,98.62,98.63,98.58,98.6,22933.0,88.4684,88.4773,88.4325,88.4504,22933.0
2017-01-05 12:30:00,98.6,98.62,98.6,98.62,15852.0,88.4504,88.4684,88.4504,88.4684,15852.0
2017-01-05 12:40:00,98.62,98.63,98.56,98.57,30106.0,88.4684,88.4773,88.4145,88.4235,30106.0
2017-01-05 12:50:00,98.57,98.57,98.5,98.51,15849.0,88.4235,88.4235,88.3607,88.3697,15849.0
2017-01-05 13:00:00,98.5,98.5,98.41,98.44,26354.0,88.3607,88.3607,88.28,88.3069,26354.0
2017-01-05 13:10:00,98.43,98.52,98.42,98.49,16899.0,88.2979,88.3787,88.2889,88.3517,16899.0
2017-01-05 13:20:00,98.48,98.58,98.47,98.53,24331.0,88.3428,88.4325,88.3338,88.3876,24331.0
2017-01-05 13:30:00,98.54,98.54,98.48,98.53,19649.0,88.3966,88.3966,88.3428,88.3876,19649.0
2017-01-05 13:40:00,98.52,98.56,98.49,98.54,19102.0,88.3787,88.4145,88.3517,88.3966,19102.0
2017-01-05 13:50:00,98.55,98.65,98.54,98.65,11078.0,88.4056,88.4953,88.3966,88.4953,11078.0
2017-01-05 14:00:00,98.64,98.65,98.61,98.61,21576.0,88.4863,88.4953,88.4594,88.4594,21576.0
2017-01-05 14:10:00,98.62,98.68,98.62,98.64,27866.0,88.4684,88.5222,88.4684,88.4863,27866.0
2017-01-05 14:20:00,98.64,98.64,98.54,98.54,36834.0,88.4863,88.4863,88.3966,88.3966,36834.0
2017-01-05 14:30:00,98.54,98.56,98.47,98.54,43314.0,88.3966,88.4145,88.3338,88.3966,43314.0
2017-01-05 14:40:00,98.54,98.54,98.48,98.52,22654.0,88.3966,88.3966,88.3428,88.3787,22654.0
2017-01-05 14:50:00,98.53,98.53,98.46,98.47,32578.0,88.3876,88.3876,88.3248,88.3338,32578.0
2017-01-05 15:00:00,98.47,98.52,98.46,98.52,39457.0,88.3338,88.3787,88.3248,88.3787,39457.0
2017-01-05 15:10:00,98.52,98.72,98.51,98.6,66678.0,88.3787,88.5581,88.3697,88.4504,66678.0
2017-01-05 15:20:00,98.61,98.62,98.54,98.56,66240.0,88.4594,88.4684,88.3966,88.4145,66240.0
2017-01-05 15:30:00,98.56,98.65,98.54,98.56,68545.0,88.4145,88.4953,88.3966,88.4145,68545.0
2017-01-05 15:40:00,98.56,98.57,98.45,98.5,91674.0,88.4145,88.4235,88.3159,88.3607,91674.0
2017-01-05 15:50:00,98.48,98.5,98.39,98.4,126122.0,88.3428,88.3607,88.262,88.271,126122.0
2017-01-06 09:30:00,98.7,98.73,98.28,98.31,101582.0,88.5401,88.567,88.1634,88.1903,101582.0
2017-01-06 09:40:00,98.31,98.47,98.3,98.34,114213.0,88.1903,88.3338,88.1813,88.2172,114213.0
2017-01-06 09:50:00,98.35,98.42,98.34,98.41,28900.0,88.2262,88.2889,88.2172,88.28,28900.0
2017-01-06 10:00:00,98.41,98.54,98.38,98.52,35558.0,88.28,88.3966,88.2531,88.3787,35558.0
2017-01-06 10:10:00,98.52,98.56,98.46,98.47,36048.0,88.3787,88.4145,88.3248,88.3338,36048.0
2017-01-06 10:20:00,98.48,98.51,98.46,98.5,45236.0,88.3428,88.3697,88.3248,88.3607,45236.0
2017-01-06 10:30:00,98.5,98.5,98.31,98.34,24067.0,88.3607,88.3607,88.1903,88.2172,24067.0
2017-01-06 10:40:00,98.33,98.47,98.32,98.47,40985.0,88.2082,88.3338,88.1992,88.3338,40985.0
2017-01-06 10:50:00,98.47,98.51,98.39,98.4,40916.0,88.3338,88.3697,88.262,88.271,40916.0
2017-01-06 11:00:00,98.4,98.48,98.3,98.3,49527.0,88.271,88.3428,88.1813,88.1813,49527.0
2017-01-06 11:10:00,98.3,98.35,98.29,98.31,43927.0,88.1813,88.2262,88.1723,88.1903,43927.0
2017-01-06 11:20:00,98.31,98.4,98.31,98.32,62198.0,88.1903,88.271,88.1903,88.1992,62198.0
2017-01-06 11:30:00,98.31,98.35,98.23,98.31,85099.0,88.1903,88.2262,88.1185,88.1903,85099.0
2017-01-06 11:40:00,98.31,98.31,98.01,98.05,166122.0,88.1903,88.1903,87.9212,87.957,166122.0
2017-01-06 11:50:00,98.03,98.08,97.99,98.05,87670.0,87.9391,87.9839,87.9032,87.957,87670.0
2017-01-06 12:00:00,98.07,98.07,98.03,98.06,67592.0,87.975,87.975,87.9391,87.966,67592.0
2017-01-06 12:10:00,98.06,98.1,98.04,98.1,39528.0,87.966,88.0019,87.9481,88.0019,39528.0
2017-01-06 12:20:00,98.1,98.21,98.09,98.2,24737.0,88.0019,88.1006,87.9929,88.0916,24737.0
2017-01-06 12:30:00,98.21,98.36,98.21,98.3,66605.0,88.1006,88.2351,88.1006,88.1813,66605.0
2017-01-06 12:40:00,98.31,98.39,98.31,98.38,41352.0,88.1903,88.262,88.1903,88.2531,41352.0
2017-01-06 12:50:00,98.38,98.39,98.31,98.36,33206.0,88.2531,88.262,88.1903,88.2351,33206.0
2017-01-06 13:00:00,98.37,98.4,98.27,98.27,33163.0,88.2441,88.271,88.1544,88.1544,33163.0
2017-01-06 13:10:00,98.28,98.34,98.22,98.33,15924.0,88.1634,88.2172,88.1095,88.2082,15924.0
2017-01-06 13:20:00,98.34,98.39,98.22,98.22,29382.0,88.2172,88.262,88.1095,88.1095,29382.0
2017-01-06 13:30:00,98.22,98.37,98.19,98.37,21695.0,88.1095,88.2441,88.0826,88.2441,21695.0
2017-01-06 13:40:00,98.37,98.41,98.37,98.41,31549.0,88.2441,88.28,88.2441,88.28,31549.0
2017-01-06 13:50:00,98.42,98.45,98.37,98.38,28056.0,88.2889,88.3159,88.2441,88.2531,28056.0
2017-01-06 14:00:00,98.39,98.4,98.34,98.35,28596.0,88.262,88.271,88.2172,88.2262,28596.0
2017-01-06 14:10:00,98.34,98.35,98.18,98.18,45658.0,88.2172,88.2262,88.0737,88.0737,45658.0
2017-01-06 14:20:00,98.17,98.23,98.13,98.22,51042.0,88.0647,88.1185,88.0288,88.1095,51042.0
2017-01-06 14:30:00,98.22,98.24,98.15,98.16,34654.0,88.1095,88.1275,88.0467,88.0557,34654.0
2017-01-06 14:40:00,98.17,98.25,98.13,98.15,46309.0,88.0647,88.1364,88.0288,88.0467,46309.0
2017-01-06 14:50:00,98.14,98.21,98.11,98.11,33444.0,88.0378,88.1006,88.0109,88.0109,33444.0
2017-01-06 15:00:00,98.11,98.21,98.11,98.21,36576.0,88.0109,88.1006,88.0109,88.1006,36576.0
2017-01-06 15:10:00,98.21,98.21,98.16,98.18,34306.0,88.1006,88.1006,88.0557,88.0737,34306.0
2017-01-06 15:20:00,98.18,98.21,98.14,98.17,95562.0,88.0737,88.1006,88.0378,88.0647,95562.0
2017-01-06 15:30:00,98.18,98.19,98.16,98.16,67372.0,88.0737,88.0826,88.0557,88.0557,67372.0
2017-01-06 15:40:00,98.17,98.18,98.06,98.16,173948.0,88.0647,88.0737,87.966,88.0557,173948.0
2017-01-06 15:50:00,98.17,98.32,98.15,98.21,197755.0,88.0647,88.1992,88.0467,88.1006,197755.0
2017-01-09 09:30:00,98.25,98.44,98.2,98.4,78206.0,88.1364,88.3069,88.0916,88.271,78206.0
2017-01-09 09:40:00,98.41,98.47,98.22,98.24,53766.0,88.28,88.3338,88.1095,88.1275,53766.0
2017-01-09 09:50:00,98.24,98.25,98.2,98.25,51217.0,88.1275,88.1364,88.0916,88.1364,51217.0
2017-01-09 10:00:00,98.25,98.31,98.15,98.23,38618.0,88.1364,88.1903,88.0467,88.1185,38618.0
2017-01-09 10:10:00,98.23,98.28,98.16,98.18,53870.0,88.1185,88.1634,88.0557,88.0737,53870.0
2017-01-09 10:20:00,98.2,98.25,98.18,98.23,21910.0,88.0916,88.1364,88.0737,88.1185,21910.0
2017-01-09 10:30:00,98.22,98.25,98.16,98.19,57610.0,88.1095,88.1364,88.0557,88.0826,57610.0
2017-01-09 10:40:00,98.19,98.22,98.09,98.16,56078.0,88.0826,88.1095,87.9929,88.0557,56078.0
2017-01-09 10:50:00,98.16,98.25,98.16,98.2,40415.0,88.0557,88.1364,88.0557,88.0916,40415.0
2017-01-09 11:00:00,98.2,98.2,98.15,98.19,71256.0,88.0916,88.0916,88.0467,88.0826,71256.0
2017-01-09 11:10:00,98.19,98.23,98.15,98.19,76525.0,88.0826,88.1185,88.0467,88.0826,76525.0
2017-01-09 11:20:00,98.18,98.23,98.16,98.2,31893.0,88.0737,88.1185,88.0557,88.0916,31893.0
2017-01-09 11:30:00,98.21,98.25,98.19,98.24,50726.0,88.1006,88.1364,88.0826,88.1275,50726.0
2017-01-09 11:40:00,98.23,98.25,98.17,98.22,33693.0,88.1185,88.1364,88.0647,88.1095,33693.0
2017-01-09 11:50:00,98.23,98.23,98.13,98.15,105891.0,88.1185,88.1185,88.0288,88.0467,105891.0
2017-01-09 12:00:00,98.16,98.25,98.15,98.2,54655.0,88.0557,88.1364,88.0467,88.0916,54655.0
2017-01-09 12:10:00,98.19,98.24,98.18,98.22,28809.0,88.0826,88.1275,88.0737,88.1095,28809.0
2017-01-09 12:20:00,98.21,98.36,98.21,98.3,53241.0,88.1006,88.2351,88.1006,88.1813,53241.0
2017-01-09 12:30:00,98.3,98.35,98.28,98.3,34955.0,88.1813,88.2262,88.1634,88.1813,34955.0
2017-01-09 12:40:00,98.3,98.35,98.29,98.31,54968.0,88.1813,88.2262,88.1723,88.1903,54968.0
2017-01-09 12:50:00,98.31,98.39,98.28,98.36,29416.0,88.1903,88.262,88.1634,88.2351,29416.0
2017-01-09 13:00:00,98.36,98.38,98.27,98.27,30079.0,88.2351,88.2531,88.1544,88.1544,30079.0
2017-01-09 13:10:00,98.27,98.3,98.26,98.28,17450.0,88.1544,88.1813,88.1454,88.1634,17450.0
2017-01-09 13:20:00,98.28,98.28,98.21,98.23,43208.0,88.1634,88.1634,88.1006,88.1185,43208.0
2017-01-09 13:30:00,98.23,98.26,98.19,98.26,31329.0,88.1185,88.1454,88.0826,88.1454,31329.0
2017-01-09 13:40:00,98.26,98.29,98.2,98.24,38490.0,88.1454,88.1723,88.0916,88.1275,38490.0
2017-01-09 13:50:00,98.24,98.25,98.19,98.2,16794.0,88.1275,88.1364,88.0826,88.0916,16794.0
2017-01-09 14:00:00,98.2,98.21,98.13,98.13,54256.0,88.0916,88.1006,88.0288,88.0288,54256.0
2017-01-09 14:10:00,98.13,98.14,98.07,98.12,58957.0,88.0288,88.0378,87.975,88.0198,58957.0
2017-01-09 14:20:00,98.11,98.21,98.11,98.16,46051.0,88.0109,88.1006,88.0109,88.0557,46051.0
2017-01-09 14:30:00,98.15,98.16,98.07,98.09,21613.0,88.0467,88.0557,87.975,87.9929,21613.0
2017-01-09 14:40:00,98.09,98.1,98.01,98.01,62759.0,87.9929,88.0019,87.9212,87.9212,62759.0
2017-01-09 14:50:00,98.02,98.03,97.97,97.98,54613.0,87.9301,87.9391,87.8853,87.8942,54613.0
2017-01-09 15:00:00,97.98,98.14,97.98,98.13,19694.0,87.8942,88.0378,87.8942,88.0288,19694.0
2017-01-09 15:10:00,98.13,98.2,98.1,98.2,29215.0,88.0288,88.0916,88.0019,88.0916,29215.0
2017-01-09 15:20:00,98.2,98.27,98.2,98.27,21357.0,88.0916,88.1544,88.0916,88.1544,21357.0
2017-01-09 15:30:00,98.27,98.27,98.2,98.2,33326.0,88.1544,88.1544,88.0916,88.0916,33326.0
2017-01-09 15:40:00,98.21,98.27,98.19,98.23,58904.0,88.1006,88.1544,88.0826,88.1185,58904.0
2017-01-09 15:50:00,98.26,98.28,98.08,98.11,147375.0,88.1454,88.1634,87.9839,88.0109,147375.0
2017-01-10 09:30:00,98.54,98.62,98.26,98.51,168242.0,88.3966,88.4684,88.1454,88.3697,168242.0
2017-01-10 09:40:00,98.51,98.62,98.49,98.61,58561.0,88.3697,88.4684,88.3517,88.4594,58561.0
2017-01-10 09:50:00,98.61,98.62,98.46,98.57,52336.0,88.4594,88.4684,88.3248,88.4235,52336.0
2017-01-10 10:00:00,98.57,98.6,98.52,98.57,87176.0,88.4235,88.4504,88.3787,88.4235,87176.0
2017-01-10 10:10:00,98.58,98.67,98.55,98.62,63901.0,88.4325,88.5132,88.4056,88.4684,63901.0
2017-01-10 10:20:00,98.62,98.65,98.58,98.61,97681.0,88.4684,88.4953,88.4325,88.4594,97681.0
2017-01-10 10:30:00,98.62,98.62,98.5,98.52,96408.0,88.4684,88.4684,88.3607,88.3787,96408.0
2017-01-10 10:40:00,98.52,98.57,98.49,98.56,35305.0,88.3787,88.4235,88.3517,88.4145,35305.0
2017-01-10 10:50:00,98.56,98.6,98.51,98.58,51236.0,88.4145,88.4504,88.3697,88.4325,51236.0
2017-01-10 11:00:00,98.58,98.6,98.45,98.5,73678.0,88.4325,88.4504,88.3159,88.3607,73678.0
2017-01-10 11:10:00,98.5,98.57,98.47,98.51,66079.0,88.3607,88.4235,88.3338,88.3697,66079.0
2017-01-10 11:20:00,98.51,98.53,98.49,98.53,30182.0,88.3697,88.3876,88.3517,88.3876,30182.0
2017-01-10 11:30:00,98.53,98.56,98.47,98.55,48252.0,88.3876,88.4145,88.3338,88.4056,48252.0
2017-01-10 11:40:00,98.56,98.6,98.55,98.55,32729.0,88.4145,88.4504,88.4056,88.4056,32729.0
2017-01-10 11:50:00,98.55,98.6,98.55,98.57,22610.0,88.4056,88.4504,88.4056,88.4235,22610.0
2017-01-10 12:00:00,98.57,98.6,98.55,98.56,23037.0,88.4235,88.4504,88.4056,88.4145,23037.0
2017-01-10 12:10:00,98.56,98.57,98.5,98.51,51209.0,88.4145,88.4235,88.3607,88.3697,51209.0
2017-01-10 12:20:00,98.51,98.52,98.49,98.51,20753.0,88.3697,88.3787,88.3517,88.3697,20753.0
2017-01-10 12:30:00,98.51,98.55,98.5,98.55,13602.0,88.3697,88.4056,88.3607,88.4056,13602.0
2017-01-10 12:40:00,98.55,98.56,98.54,98.55,15927.0,88.4056,88.4145,88.3966,88.4056,15927.0
2017-01-10 12:50:00,98.55,98.55,98.53,98.55,34083.0,88.4056,88.4056,88.3876,88.4056,34083.0
2017-01-10 13:00:00,98.55,98.59,98.54,98.59,15370.0,88.4056,88.4414,88.3966,88.4414,15370.0
2017-01-10 13:10:00,98.58,98.62,98.57,98.6,53011.0,88.4325,88.4684,88.4235,88.4504,53011.0
2017-01-10 13:20:00,98.6,98.61,98.59,98.61,18835.0,88.4504,88.4594,88.4414,88.4594,18835.0
2017-01-10 13:30:00,98.6,98.63,98.58,98.63,31181.0,88.4504,88.4773,88.4325,88.4773,31181.0
2017-01-10 13:40:00,98.63,98.67,98.61,98.62,29499.0,88.4773,88.5132,88.4594,88.4684,29499.0
2017-01-10 13:50:00,98.61,98.67,98.54,98.58,28008.0,88.4594,88.5132,88.3966,88.4325,28008.0
2017-01-10 14:00:00,98.58,98.61,98.57,98.6,23094.0,88.4325,88.4594,88.4235,88.4504,23094.0
2017-01-10 14:10:00,98.61,98.61,98.56,98.56,43767.0,88.4594,88.4594,88.4145,88.4145,43767.0
2017-01-10 14:20:00,98.57,98.6,98.57,98.58,26133.0,88.4235,88.4504,88.4235,88.4325,26133.0
2017-01-10 14:30:00,98.59,98.6,98.57,98.58,29730.0,88.4414,88.4504,88.4235,88.4325,29730.0
2017-01-10 14:40:00,98.58,98.59,98.57,98.58,20501.0,88.4325,88.4414,88.4235,88.4325,20501.0
2017-01-10 14:50:00,98.58,98.6,98.56,98.59,25744.0,88.4325,88.4504,88.4145,88.4414,25744.0
2017-01-10 15:00:00,98.59,98.7,98.58,98.65,45665.0,88.4414,88.5401,88.4325,88.4953,45665.0
2017-01-10 15:10:00,98.65,98.65,98.6,98.61,31921.0,88.4953,88.4953,88.4504,88.4594,31921.0
2017-01-10 15:20:00,98.61,98.69,98.59,98.65,141075.0,88.4594,88.5312,88.4414,88.4953,141075.0
2017-01-10 15:30:00,98.66,98.79,98.65,98.76,115248.0,88.5042,88.6209,88.4953,88.5939,115248.0
2017-01-10 15:40:00,98.77,98.78,98.69,98.69,104861.0,88.6029,88.6119,88.5312,88.5312,104861.0
2017-01-10 15:50:00,98.69,98.78,98.61,98.63,211828.0,88.5312,88.6119,88.4594,88.4773,211828.0
2017-01-11 09:30:00,98.49,98.61,98.34,98.56,89005.0,88.3517,88.4594,88.2172,88.4145,89005.0
2017-01-11 09:40:00,98.55,98.55,98.35,98.36,72079.0,88.4056,88.4056,88.2262,88.2351,72079.0
2017-01-11 09:50:00,98.36,98.5,98.3,98.49,43989.0,88.2351,88.3607,88.1813,88.3517,43989.0
2017-01-11 10:00:00,98.49,98.61,98.44,98.57,24361.0,88.3517,88.4594,88.3069,88.4235,24361.0
2017-01-11 10:10:00,98.57,98.58,98.37,98.38,92750.0,88.4235,88.4325,88.2441,88.2531,92750.0
2017-01-11 10:20:00,98.4,98.42,98.35,98.4,31599.0,88.271,88.2889,88.2262,88.271,31599.0
2017-01-11 10:30:00,98.4,98.48,98.36,98.47,31942.0,88.271,88.3428,88.2351,88.3338,31942.0
2017-01-11 10:40:00,98.46,98.51,98.41,98.43,49638.0,88.3248,88.3697,88.28,88.2979,49638.0
2017-01-11 10:50:00,98.43,98.48,98.3,98.31,38253.0,88.2979,88.3428,88.1813,88.1903,38253.0
2017-01-11 11:00:00,98.32,98.41,98.31,98.39,29208.0,88.1992,88.28,88.1903,88.262,29208.0
2017-01-11 11:10:00,98.4,98.44,98.32,98.42,32018.0,88.271,88.3069,88.1992,88.2889,32018.0
2017-01-11 11:20:00,98.43,98.49,98.35,98.37,36604.0,88.2979,88.3517,88.2262,88.2441,36604.0
2017-01-11 11:30:00,98.36,98.43,98.3,98.37,47955.0,88.2351,88.2979,88.1813,88.2441,47955.0
2017-01-11 11:40:00,98.36,98.44,98.34,98.39,22680.0,88.2351,88.3069,88.2172,88.262,22680.0
2017-01-11 11:50:00,98.38,98.42,98.36,98.41,23055.0,88.2531,88.2889,88.2351,88.28,23055.0
2017-01-11 12:00:00,98.41,98.42,98.35,98.37,20948.0,88.28,88.2889,88.2262,88.2441,20948.0
2017-01-11 12:10:00,98.38,98.41,98.3,98.32,41177.0,88.2531,88.28,88.1813,88.1992,41177.0
2017-01-11 12:20:00,98.31,98.41,98.28,98.4,40345.0,88.1903,88.28,88.1634,88.271,40345.0
2017-01-11 12:30:00,98.39,98.44,98.36,98.42,11534.0,88.262,88.3069,88.2351,88.2889,11534.0
2017-01-11 12:40:00,98.41,98.41,98.28,98.34,53395.0,88.28,88.28,88.1634,88.2172,53395.0
2017-01-11 12:50:00,98.33,98.39,98.32,98.38,21995.0,88.2082,88.262,88.1992,88.2531,21995.0
2017-01-11 13:00:00,98.38,98.4,98.36,98.37,47408.0,88.2531,88.271,88.2351,88.2441,47408.0
2017-01-11 13:10:00,98.37,98.39,98.35,98.36,30782.0,88.2441,88.262,88.2262,88.2351,30782.0
2017-01-11 13:20:00,98.36,98.39,98.35,98.35,36243.0,88.2351,88.262,88.2262,88.2262,36243.0
2017-01-11 13:30:00,98.35,98.39,98.35,98.38,42766.0,88.2262,88.262,88.2262,88.2531,42766.0
2017-01-11 13:40:00,98.35,98.43,98.35,98.42,16658.0,88.2262,88.2979,88.2262,88.2889,16658.0
2017-01-11 13:50:00,98.4,98.45,98.37,98.41,24887.0,88.271,88.3159,88.2441,88.28,24887.0
2017-01-11 14:00:00,98.4,98.46,98.4,98.44,16316.0,88.271,88.3248,88.271,88.3069,16316.0
2017-01-11 14:10:00,98.45,98.47,98.4,98.44,21478.0,88.3159,88.3338,88.271,88.3069,21478.0
2017-01-11 14:20:00,98.43,98.54,98.41,98.53,55080.0,88.2979,88.3966,88.28,88.3876,55080.0
2017-01-11 14:30:00,98.53,98.56,98.45,98.45,28335.0,88.3876,88.4145,88.3159,88.3159,28335.0
2017-01-11 14:40:00,98.46,98.47,98.36,98.36,24779.0,88.3248,88.3338,88.2351,88.2351,24779.0
2017-01-11 14:50:00,98.36,98.45,98.36,98.45,18297.0,88.2351,88.3159,88.2351,88.3159,18297.0
2017-01-11 15:00:00,98.43,98.5,98.42,98.43,14704.0,88.2979,88.3607,88.2889,88.2979,14704.0
2017-01-11 15:10:00,98.43,98.44,98.36,98.44,46042.0,88.2979,88.3069,88.2351,88.3069,46042.0
2017-01-11 15:20:00,98.47,98.47,98.41,98.44,17866.0,88.3338,88.3338,88.28,88.3069,17866.0
2017-01-11 15:30:00,98.44,98.53,98.44,98.5,49993.0,88.3069,88.3876,88.3069,88.3607,49993.0
2017-01-11 15:40:00,98.52,98.52,98.42,98.47,49934.0,88.3787,88.3787,88.2889,88.3338,49934.0
2017-01-11 15:50:00,98.47,98.48,98.45,98.48,96538.0,88.3338,88.3428,88.3159,88.3428,96538.0
2017-01-12 09:30:00,98.65,98.65,98.26,98.52,134512.0,88.4953,88.4953,88.1454,88.3787,134512.0
2017-01-12 09:40:00,98.5,98.56,98.41,98.48,72125.0,88.3607,88.4145,88.28,88.3428,72125.0
2017-01-12 09:50:00,98.48,98.56,98.43,98.56,69385.0,88.3428,88.4145,88.2979,88.4145,69385.0
2017-01-12 10:00:00,98.56,98.58,98.42,98.45,45444.0,88.4145,88.4325,88.2889,88.3159,45444.0
2017-01-12 10:10:00,98.42,98.44,98.32,98.37,34459.0,88.2889,88.3069,88.1992,88.2441,34459.0
2017-01-12 10:20:00,98.36,98.41,98.34,98.36,36175.0,88.2351,88.28,88.2172,88.2351,36175.0
2017-01-12 10:30:00,98.38,98.38,98.32,98.32,16810.0,88.2531,88.2531,88.1992,88.1992,16810.0
2017-01-12 10:40:00,98.31,98.4,98.31,98.36,13964.0,88.1903,88.271,88.1903,88.2351,13964.0
2017-01-12 10:50:00,98.37,98.37,98.31,98.33,23305.0,88.2441,88.2441,88.1903,88.2082,23305.0
2017-01-12 11:00:00,98.33,98.37,98.3,98.37,27610.0,88.2082,88.2441,88.1813,88.2441,27610.0
2017-01-12 11:10:00,98.38,98.45,98.36,98.37,25965.0,88.2531,88.3159,88.2351,88.2441,25965.0
2017-01-12 11:20:00,98.37,98.42,98.35,98.41,13722.0,88.2441,88.2889,88.2262,88.28,13722.0
2017-01-12 11:30:00,98.41,98.43,98.35,98.39,18161.0,88.28,88.2979,88.2262,88.262,18161.0
2017-01-12 11:40:00,98.39,98.43,98.37,98.41,17014.0,88.262,88.2979,88.2441,88.28,17014.0
2017-01-12 11:50:00,98.42,98.44,98.4,98.41,12573.0,88.2889,88.3069,88.271,88.28,12573.0
2017-01-12 12:00:00,98.4,98.44,98.39,98.4,20298.0,88.271,88.3069,88.262,88.271,20298.0
2017-01-12 12:10:00,98.4,98.43,98.38,98.39,30837.0,88.271,88.2979,88.2531,88.262,30837.0
2017-01-12 12:20:00,98.39,98.44,98.36,98.38,33991.0,88.262,88.3069,88.2351,88.2531,33991.0
2017-01-12 12:30:00,98.37,98.4,98.36,98.4,34274.0,88.2441,88.271,88.2351,88.271,34274.0
2017-01-12 12:40:00,98.4,98.4,98.35,98.35,15008.0,88.271,88.271,88.2262,88.2262,15008.0
2017-01-12 12:50:00,98.35,98.36,98.3,98.31,30178.0,88.2262,88.2351,88.1813,88.1903,30178.0
2017-01-12 13:00:00,98.31,98.36,98.3,98.31,28922.0,88.1903,88.2351,88.1813,88.1903,28922.0
2017-01-12 13:10:00,98.31,98.35,98.3,98.33,19804.0,88.1903,88.2262,88.1813,88.2082,19804.0
2017-01-12 13:20:00,98.33,98.33,98.3,98.32,12219.0,88.2082,88.2082,88.1813,88.1992,12219.0
2017-01-12 13:30:00,98.32,98.39,98.32,98.37,22900.0,88.1992,88.262,88.1992,88.2441,22900.0
2017-01-12 13:40:00,98.38,98.39,98.33,98.35,44157.0,88.2531,88.262,88.2082,88.2262,44157.0
2017-01-12 13:50:00,98.36,98.36,98.3,98.33,23083.0,88.2351,88.2351,88.1813,88.2082,23083.0
2017-01-12 14:00:00,98.33,98.34,98.3,98.31,24953.0,88.2082,88.2172,88.1813,88.1903,24953.0
2017-01-12 14:10:00,98.3,98.38,98.3,98.31,34458.0,88.1813,88.2531,88.1813,88.1903,34458.0
2017-01-12 14:20:00,98.32,98.34,98.31,98.33,21649.0,88.1992,88.2172,88.1903,88.2082,21649.0
2017-01-12 14:30:00,98.33,98.36,98.32,98.34,18596.0,88.2082,88.2351,88.1992,88.2172,18596.0
2017-01-12 14:40:00,98.34,98.36,98.32,98.33,11992.0,88.2172,88.2351,88.1992,88.2082,11992.0
2017-01-12 14:50:00,98.33,98.41,98.32,98.4,21740.0,88.2082,88.28,88.1992,88.271,21740.0
2017-01-12 15:00:00,98.39,98.4,98.35,98.36,15580.0,88.262,88.271,88.2262,88.2351,15580.0
2017-01-12 15:10:00,98.36,98.38,98.35,98.37,13074.0,88.2351,88.2531,88.2262,88.2441,13074.0
2017-01-12 15:20:00,98.37,98.4,98.32,98.32,30038.0,88.2441,88.271,88.1992,88.1992,30038.0
2017-01-12 15:30:00,98.32,98.35,98.3,98.33,67173.0,88.1992,88.2262,88.1813,88.2082,67173.0
2017-01-12 15:40:00,98.33,98.37,98.32,98.37,57368.0,88.2082,88.2441,88.1992,88.2441,57368.0
2017-01-12 15:50:00,98.36,98.38,98.3,98.3,100616.0,88.2351,88.2531,88.1813,88.1813,100616.0
2017-01-13 09:30:00,98.12,98.44,97.97,98.36,94635.0,88.0198,88.3069,87.8853,88.2351,94635.0
2017-01-13 09:40:00,98.37,98.42,98.32,98.36,39880.0,88.2441,88.2889,88.1992,88.2351,39880.0
2017-01-13 09:50:00,98.36,98.39,98.31,98.33,45688.0,88.2351,88.262,88.1903,88.2082,45688.0
2017-01-13 10:00:00,98.34,98.35,98.26,98.28,30056.0,88.2172,88.2262,88.1454,88.1634,30056.0
2017-01-13 10:10:00,98.28,98.31,98.27,98.3,56246.0,88.1634,88.1903,88.1544,88.1813,56246.0
2017-01-13 10:20:00,98.3,98.35,98.25,98.25,38226.0,88.1813,88.2262,88.1364,88.1364,38226.0
2017-01-13 10:30:00,98.26,98.32,98.23,98.31,52360.0,88.1454,88.1992,88.1185,88.1903,52360.0
2017-01-13 10:40:00,98.31,98.33,98.28,98.29,69925.0,88.1903,88.2082,88.1634,88.1723,69925.0
2017-01-13 10:50:00,98.29,98.35,98.25,98.26,29373.0,88.1723,88.2262,88.1364,88.1454,29373.0
2017-01-13 11:00:00,98.26,98.27,98.22,98.23,17682.0,88.1454,88.1544,88.1095,88.1185,17682.0
2017-01-13 11:10:00,98.23,98.3,98.22,98.29,31722.0,88.1185,88.1813,88.1095,88.1723,31722.0
2017-01-13 11:20:00,98.29,98.3,98.24,98.26,23338.0,88.1723,88.1813,88.1275,88.1454,23338.0
2017-01-13 11:30:00,98.26,98.29,98.25,98.29,42746.0,88.1454,88.1723,88.1364,88.1723,42746.0
2017-01-13 11:40:00,98.28,98.33,98.26,98.33,32529.0,88.1634,88.2082,88.1454,88.2082,32529.0
2017-01-13 11:50:00,98.34,98.41,98.32,98.34,31319.0,88.2172,88.28,88.1992,88.2172,31319.0
2017-01-13 12:00:00,98.34,98.36,98.3,98.33,37836.0,88.2172,88.2351,88.1813,88.2082,37836.0
2017-01-13 12:10:00,98.32,98.33,98.25,98.26,55428.0,88.1992,88.2082,88.1364,88.1454,55428.0
2017-01-13 12:20:00,98.27,98.29,98.25,98.28,33226.0,88.1544,88.1723,88.1364,88.1634,33226.0
2017-01-13 12:30:00,98.28,98.29,98.25,98.27,23877.0,88.1634,88.1723,88.1364,88.1544,23877.0
2017-01-13 12:40:00,98.27,98.35,98.26,98.35,55919.0,88.1544,88.2262,88.1454,88.2262,55919.0
2017-01-13 12:50:00,98.34,98.35,98.28,98.34,26490.0,88.2172,88.2262,88.1634,88.2172,26490.0
2017-01-13 13:00:00,98.34,98.37,98.3,98.34,31829.0,88.2172,88.2441,88.1813,88.2172,31829.0
2017-01-13 13:10:00,98.34,98.4,98.33,98.36,89025.0,88.2172,88.271,88.2082,88.2351,89025.0
2017-01-13 13:20:00,98.35,98.41,98.35,98.37,142685.0,88.2262,88.28,88.2262,88.2441,142685.0
2017-01-13 13:30:00,98.37,98.49,98.37,98.46,33492.0,88.2441,88.3517,88.2441,88.3248,33492.0
2017-01-13 13:40:00,98.47,98.61,98.46,98.53,44021.0,88.3338,88.4594,88.3248,88.3876,44021.0
2017-01-13 13:50:00,98.54,98.57,98.5,98.55,19659.0,88.3966,88.4235,88.3607,88.4056,19659.0
2017-01-13 14:00:00,98.54,98.62,98.51,98.51,20174.0,88.3966,88.4684,88.3697,88.3697,20174.0
2017-01-13 14:10:00,98.53,98.59,98.52,98.55,38658.0,88.3876,88.4414,88.3787,88.4056,38658.0
2017-01-13 14:20:00,98.55,98.56,98.49,98.49,45548.0,88.4056,88.4145,88.3517,88.3517,45548.0
2017-01-13 14:30:00,98.5,98.51,98.47,98.5,20567.0,88.3607,88.3697,88.3338,88.3607,20567.0
2017-01-13 14:40:00,98.51,98.51,98.44,98.5,24558.0,88.3697,88.3697,88.3069,88.3607,24558.0
2017-01-13 14:50:00,98.5,98.51,98.48,98.5,69059.0,88.3607,88.3697,88.3428,88.3607,69059.0
2017-01-13 15:00:00,98.5,98.55,98.48,98.5,30276.0,88.3607,88.4056,88.3428,88.3607,30276.0
2017-01-13 15:10:00,98.47,98.51,98.47,98.49,22942.0,88.3338,88.3697,88.3338,88.3517,22942.0
2017-01-13 15:20:00,98.48,98.5,98.46,98.47,21698.0,88.3428,88.3607,88.3248,88.3338,21698.0
2017-01-13 15:30:00,98.46,98.46,98.38,98.4,76969.0,88.3248,88.3248,88.2531,88.271,76969.0
2017-01-13 15:40:00,98.4,98.41,98.38,98.4,82149.0,88.271,88.28,88.2531,88.271,82149.0
2017-01-13 15:50:00,98.4,98.42,98.32,98.38,128210.0,88.271,88.2889,88.1992,88.2531,128210.0
2017-01-17 09:30:00,98.5,98.52,98.3,98.36,116090.0,88.3607,88.3787,88.1813,88.2351,116090.0
2017-01-17 09:40:00,98.39,98.62,98.37,98.51,203639.0,88.262,88.4684,88.2441,88.3697,203639.0
2017-01-17 09:50:00,98.52,98.6,98.45,98.52,45377.0,88.3787,88.4504,88.3159,88.3787,45377.0
2017-01-17 10:00:00,98.52,98.56,98.47,98.54,34281.0,88.3787,88.4145,88.3338,88.3966,34281.0
2017-01-17 10:10:00,98.55,98.6,98.5,98.52,65589.0,88.4056,88.4504,88.3607,88.3787,65589.0
2017-01-17 10:20:00,98.52,98.53,98.46,98.49,46493.0,88.3787,88.3876,88.3248,88.3517,46493.0
2017-01-17 10:30:00,98.5,98.53,98.45,98.5,62854.0,88.3607,88.3876,88.3159,88.3607,62854.0
2017-01-17 10:40:00,98.5,98.56,98.48,98.54,59910.0,88.3607,88.4145,88.3428,88.3966,59910.0
2017-01-17 10:50:00,98.52,98.58,98.52,98.57,17517.0,88.3787,88.4325,88.3787,88.4235,17517.0
2017-01-17 11:00:00,98.57,98.57,98.51,98.51,18740.0,88.4235,88.4235,88.3697,88.3697,18740.0
2017-01-17 11:10:00,98.51,98.52,98.45,98.45,30447.0,88.3697,88.3787,88.3159,88.3159,30447.0
2017-01-17 11:20:00,98.45,98.5,98.43,98.47,32930.0,88.3159,88.3607,88.2979,88.3338,32930.0
2017-01-17 11:30:00,98.48,98.48,98.39,98.39,92675.0,88.3428,88.3428,88.262,88.262,92675.0
2017-01-17 11:40:00,98.41,98.43,98.39,98.41,39970.0,88.28,88.2979,88.262,88.28,39970.0
2017-01-17 11:50:00,98.42,98.42,98.39,98.4,31262.0,88.2889,88.2889,88.262,88.271,31262.0
2017-01-17 12:00:00,98.4,98.4,98.36,98.36,20543.0,88.271,88.271,88.2351,88.2351,20543.0
2017-01-17 12:10:00,98.38,98.38,98.25,98.25,105893.0,88.2531,88.2531,88.1364,88.1364,105893.0
2017-01-17 12:20:00,98.25,98.3,98.23,98.3,57870.0,88.1364,88.1813,88.1185,88.1813,57870.0
2017-01-17 12:30:00,98.29,98.29,98.26,98.26,35190.0,88.1723,88.1723,88.1454,88.1454,35190.0
2017-01-17 12:40:00,98.27,98.31,98.25,98.3,69638.0,88.1544,88.1903,88.1364,88.1813,69638.0
2017-01-17 12:50:00,98.3,98.32,98.29,98.3,28502.0,88.1813,88.1992,88.1723,88.1813,28502.0
2017-01-17 13:00:00,98.31,98.31,98.25,98.25,40138.0,88.1903,88.1903,88.1364,88.1364,40138.0
2017-01-17 13:10:00,98.26,98.29,98.25,98.27,24034.0,88.1454,88.1723,88.1364,88.1544,24034.0
2017-01-17 13:20:00,98.27,98.3,97.75,98.2,787916.0,88.1544,88.1813,87.6879,88.0916,787916.0
2017-01-17 13:30:00,98.18,98.18,98.02,98.04,125837.0,88.0737,88.0737,87.9301,87.9481,125837.0
2017-01-17 13:40:00,98.04,98.06,97.99,98.0,176007.0,87.9481,87.966,87.9032,87.9122,176007.0
2017-01-17 13:50:00,98.0,98.06,97.9,98.04,187221.0,87.9122,87.966,87.8225,87.9481,187221.0
2017-01-17 14:00:00,98.04,98.18,98.0,98.08,60071.0,87.9481,88.0737,87.9122,87.9839,60071.0
2017-01-17 14:10:00,98.09,98.09,98.0,98.0,118598.0,87.9929,87.9929,87.9122,87.9122,118598.0
2017-01-17 14:20:00,98.0,98.04,97.95,97.95,91228.0,87.9122,87.9481,87.8673,87.8673,91228.0
2017-01-17 14:30:00,97.96,97.96,97.75,97.83,183624.0,87.8763,87.8763,87.6879,87.7597,183624.0
2017-01-17 14:40:00,97.82,97.94,97.77,97.91,88013.0,87.7507,87.8584,87.7059,87.8314,88013.0
2017-01-17 14:50:00,97.91,98.0,97.88,97.98,58362.0,87.8314,87.9122,87.8045,87.8942,58362.0
2017-01-17 15:00:00,97.98,97.98,97.75,97.8,236025.0,87.8942,87.8942,87.6879,87.7328,236025.0
2017-01-17 15:10:00,97.79,97.9,97.75,97.84,113334.0,87.7238,87.8225,87.6879,87.7687,113334.0
2017-01-17 15:20:00,97.84,97.89,97.79,97.8,113536.0,87.7687,87.8135,87.7238,87.7328,113536.0
2017-01-17 15:30:00,97.8,97.95,97.8,97.93,92603.0,87.7328,87.8673,87.7328,87.8494,92603.0
2017-01-17 15:40:00,97.93,97.93,97.77,97.8,208302.0,87.8494,87.8494,87.7059,87.7328,208302.0
2017-01-17 15:50:00,97.8,97.8,97.61,97.62,677950.0,87.7328,87.7328,87.5623,87.5713,677950.0
2017-01-18 09:30:00,98.09,98.12,97.87,98.05,120948.0,87.9929,88.0198,87.7956,87.957,120948.0
2017-01-18 09:40:00,98.06,98.34,98.06,98.26,133288.0,87.966,88.2172,87.966,88.1454,133288.0
2017-01-18 09:50:00,98.26,98.26,98.1,98.12,37890.0,88.1454,88.1454,88.0019,88.0198,37890.0
2017-01-18 10:00:00,98.11,98.2,98.07,98.17,56691.0,88.0109,88.0916,87.975,88.0647,56691.0
2017-01-18 10:10:00,98.15,98.16,98.05,98.09,35738.0,88.0467,88.0557,87.957,87.9929,35738.0
2017-01-18 10:20:00,98.08,98.14,98.07,98.11,26211.0,87.9839,88.0378,87.975,88.0109,26211.0
2017-01-18 10:30:00,98.11,98.13,98.06,98.08,16530.0,88.0109,88.0288,87.966,87.9839,16530.0
2017-01-18 10:40:00,98.09,98.09,98.0,98.04,40247.0,87.9929,87.9929,87.9122,87.9481,40247.0
2017-01-18 10:50:00,98.03,98.12,98.01,98.09,17194.0,87.9391,88.0198,87.9212,87.9929,17194.0
2017-01-18 11:00:00,98.1,98.13,98.07,98.09,20955.0,88.0019,88.0288,87.975,87.9929,20955.0
2017-01-18 11:10:00,98.09,98.12,98.04,98.08,31405.0,87.9929,88.0198,87.9481,87.9839,31405.0
2017-01-18 11:20:00,98.07,98.13,98.06,98.11,25882.0,87.975,88.0288,87.966,88.0109,25882.0
2017-01-18 11:30:00,98.11,98.12,98.02,98.05,26161.0,88.0109,88.0198,87.9301,87.957,26161.0
2017-01-18 11:40:00,98.06,98.08,98.01,98.03,8720.0,87.966,87.9839,87.9212,87.9391,8720.0
2017-01-18 11:50:00,98.01,98.05,98.0,98.02,16332.0,87.9212,87.957,87.9122,87.9301,16332.0
2017-01-18 12:00:00,98.02,98.1,98.01,98.08,17757.0,87.9301,88.0019,87.9212,87.9839,17757.0
2017-01-18 12:10:00,98.08,98.1,98.05,98.06,8028.0,87.9839,88.0019,87.957,87.966,8028.0
2017-01-18 12:20:00,98.06,98.08,98.04,98.06,6375.0,87.966,87.9839,87.9481,87.966,6375.0
2017-01-18 12:30:00,98.06,98.06,98.03,98.05,17249.0,87.966,87.966,87.9391,87.957,17249.0
2017-01-18 12:40:00,98.03,98.05,98.0,98.01,23013.0,87.9391,87.957,87.9122,87.9212,23013.0
2017-01-18 12:50:00,98.0,98.02,97.86,97.94,38968.0,87.9122,87.9301,87.7866,87.8584,38968.0
2017-01-18 13:00:00,97.95,98.1,97.95,98.06,6908.0,87.8673,88.0019,87.8673,87.966,6908.0
2017-01-18 13:10:00,98.06,98.08,98.01,98.07,8212.0,87.966,87.9839,87.9212,87.975,8212.0
2017-01-18 13:20:00,98.05,98.09,98.04,98.05,1900.0,87.957,87.9929,87.9481,87.957,1900.0
2017-01-18 13:30:00,98.05,98.09,98.0,98.08,19326.0,87.957,87.9929,87.9122,87.9839,19326.0
2017-01-18 13:40:00,98.07,98.08,97.96,97.98,24249.0,87.975,87.9839,87.8763,87.8942,24249.0
2017-01-18 13:50:00,97.98,98.05,97.96,97.96,20499.0,87.8942,87.957,87.8763,87.8763,20499.0
2017-01-18 14:00:00,97.97,98.04,97.93,97.95,14495.0,87.8853,87.9481,87.8494,87.8673,14495.0
2017-01-18 14:10:00,97.96,97.98,97.9,97.93,17414.0,87.8763,87.8942,87.8225,87.8494,17414.0
2017-01-18 14:20:00,97.93,97.96,97.9,97.95,31577.0,87.8494,87.8763,87.8225,87.8673,31577.0
2017-01-18 14:30:00,97.96,97.97,97.9,97.91,29560.0,87.8763,87.8853,87.8225,87.8314,29560.0
2017-01-18 14:40:00,97.92,97.92,97.87,97.9,17586.0,87.8404,87.8404,87.7956,87.8225,17586.0
2017-01-18 14:50:00,97.88,98.0,97.88,98.0,35197.0,87.8045,87.9122,87.8045,87.9122,35197.0
2017-01-18 15:00:00,98.0,98.01,97.96,97.99,30699.0,87.9122,87.9212,87.8763,87.9032,30699.0
2017-01-18 15:10:00,97.99,98.08,97.99,98.03,140960.0,87.9032,87.9839,87.9032,87.9391,140960.0
2017-01-18 15:20:00,98.03,98.05,97.96,98.02,19244.0,87.9391,87.957,87.8763,87.9301,19244.0
2017-01-18 15:30:00,98.02,98.02,97.97,98.0,35295.0,87.9301,87.9301,87.8853,87.9122,35295.0
2017-01-18 15:40:00,98.0,98.02,97.93,97.95,62054.0,87.9122,87.9301,87.8494,87.8673,62054.0
2017-01-18 15:50:00,97.97,98.06,97.95,97.98,301610.0,87.8853,87.966,87.8673,87.8942,301610.0
2017-01-19 09:30:00,97.86,98.18,97.86,97.91,101641.0,87.7866,88.0737,87.7866,87.8314,101641.0
2017-01-19 09:40:00,97.91,98.03,97.9,97.95,73017.0,87.8314,87.9391,87.8225,87.8673,73017.0
2017-01-19 09:50:00,97.94,98.26,97.93,98.15,175430.0,87.8584,88.1454,87.8494,88.0467,175430.0
2017-01-19 10:00:00,98.15,98.16,98.05,98.05,64677.0,88.0467,88.0557,87.957,87.957,64677.0
2017-01-19 10:10:00,98.05,98.11,98.05,98.1,63536.0,87.957,88.0109,87.957,88.0019,63536.0
2017-01-19 10:20:00,98.1,98.12,98.05,98.05,59293.0,88.0019,88.0198,87.957,87.957,59293.0
2017-01-19 10:30:00,98.05,98.07,98.05,98.06,48097.0,87.957,87.975,87.957,87.966,48097.0
2017-01-19 10:40:00,98.05,98.09,98.05,98.05,198755.0,87.957,87.9929,87.957,87.957,198755.0
2017-01-19 10:50:00,98.06,98.06,97.96,98.01,87281.0,87.966,87.966,87.8763,87.9212,87281.0
2017-01-19 11:00:00,98.0,98.02,97.96,97.97,70531.0,87.9122,87.9301,87.8763,87.8853,70531.0
2017-01-19 11:10:00,97.97,97.98,97.96,97.96,33053.0,87.8853,87.8942,87.8763,87.8763,33053.0
2017-01-19 11:20:00,97.96,97.98,97.9,97.91,48976.0,87.8763,87.8942,87.8225,87.8314,48976.0
2017-01-19 11:30:00,97.91,98.0,97.9,97.91,54441.0,87.8314,87.9122,87.8225,87.8314,54441.0
2017-01-19 11:40:00,97.91,98.02,97.9,98.01,35037.0,87.8314,87.9301,87.8225,87.9212,35037.0
2017-01-19 11:50:00,98.01,98.02,97.9,97.93,67814.0,87.9212,87.9301,87.8225,87.8494,67814.0
2017-01-19 12:00:00,97.93,97.93,97.9,97.9,31147.0,87.8494,87.8494,87.8225,87.8225,31147.0
2017-01-19 12:10:00,97.9,98.0,97.9,98.0,45648.0,87.8225,87.9122,87.8225,87.9122,45648.0
2017-01-19 12:20:00,97.99,98.01,97.94,97.98,23064.0,87.9032,87.9212,87.8584,87.8942,23064.0
2017-01-19 12:30:00,97.97,98.04,97.97,98.02,23036.0,87.8853,87.9481,87.8853,87.9301,23036.0
2017-01-19 12:40:00,98.03,98.03,97.94,97.95,22116.0,87.9391,87.9391,87.8584,87.8673,22116.0
2017-01-19 12:50:00,97.94,98.01,97.91,98.0,26326.0,87.8584,87.9212,87.8314,87.9122,26326.0
2017-01-19 13:00:00,97.99,98.02,97.99,98.01,33053.0,87.9032,87.9301,87.9032,87.9212,33053.0
2017-01-19 13:10:00,98.01,98.07,98.0,98.05,38952.0,87.9212,87.975,87.9122,87.957,38952.0
2017-01-19 13:20:00,98.06,98.09,98.04,98.04,19353.0,87.966,87.9929,87.9481,87.9481,19353.0
2017-01-19 13:30:00,98.03,98.06,98.01,98.05,23066.0,87.9391,87.966,87.9212,87.957,23066.0
2017-01-19 13:40:00,98.06,98.07,98.03,98.04,22546.0,87.966,87.975,87.9391,87.9481,22546.0
2017-01-19 13:50:00,98.04,98.06,98.02,98.05,24062.0,87.9481,87.966,87.9301,87.957,24062.0
2017-01-19 14:00:00,98.05,98.05,97.91,97.92,33730.0,87.957,87.957,87.8314,87.8404,33730.0
2017-01-19 14:10:00,97.93,97.97,97.9,97.9,45404.0,87.8494,87.8853,87.8225,87.8225,45404.0
2017-01-19 14:20:00,97.91,97.98,97.81,97.97,57753.0,87.8314,87.8942,87.7417,87.8853,57753.0
2017-01-19 14:30:00,97.97,98.05,97.96,98.03,41318.0,87.8853,87.957,87.8763,87.9391,41318.0
2017-01-19 14:40:00,98.02,98.07,98.01,98.01,29936.0,87.9301,87.975,87.9212,87.9212,29936.0
2017-01-19 14:50:00,98.01,98.03,97.91,97.91,38621.0,87.9212,87.9391,87.8314,87.8314,38621.0
2017-01-19 15:00:00,97.91,97.91,97.88,97.9,34878.0,87.8314,87.8314,87.8045,87.8225,34878.0
2017-01-19 15:10:00,97.9,97.95,97.85,97.92,46846.0,87.8225,87.8673,87.7776,87.8404,46846.0
2017-01-19 15:20:00,97.91,97.94,97.88,97.93,42090.0,87.8314,87.8584,87.8045,87.8494,42090.0
2017-01-19 15:30:00,97.93,97.94,97.89,97.93,39450.0,87.8494,87.8584,87.8135,87.8494,39450.0
2017-01-19 15:40:00,97.94,98.02,97.93,98.02,52262.0,87.8584,87.9301,87.8494,87.9301,52262.0
2017-01-19 15:50:00,98.02,98.07,98.0,98.05,173212.0,87.9301,87.975,87.9122,87.957,173212.0
2017-01-20 09:30:00,98.2,98.31,97.81,97.88,344374.0,88.0916,88.1903,87.7417,87.8045,344374.0
2017-01-20 09:40:00,97.89,97.97,97.83,97.87,98668.0,87.8135,87.8853,87.7597,87.7956,98668.0
2017-01-20 09:50:00,97.89,98.0,97.88,97.89,66522.0,87.8135,87.9122,87.8045,87.8135,66522.0
2017-01-20 10:00:00,97.89,97.94,97.83,97.91,44475.0,87.8135,87.8584,87.7597,87.8314,44475.0
2017-01-20 10:10:00,97.9,97.97,97.9,97.94,32200.0,87.8225,87.8853,87.8225,87.8584,32200.0
2017-01-20 10:20:00,97.94,97.98,97.9,97.93,42495.0,87.8584,87.8942,87.8225,87.8494,42495.0
2017-01-20 10:30:00,97.92,97.96,97.89,97.9,34896.0,87.8404,87.8763,87.8135,87.8225,34896.0
2017-01-20 10:40:00,97.91,97.92,97.89,97.9,40710.0,87.8314,87.8404,87.8135,87.8225,40710.0
2017-01-20 10:50:00,97.9,97.91,97.88,97.9,22640.0,87.8225,87.8314,87.8045,87.8225,22640.0
2017-01-20 11:00:00,97.91,97.92,97.89,97.91,23496.0,87.8314,87.8404,87.8135,87.8314,23496.0
2017-01-20 11:10:00,97.9,97.92,97.86,97.86,56315.0,87.8225,87.8404,87.7866,87.7866,56315.0
2017-01-20 11:20:00,97.86,97.87,97.79,97.79,133831.0,87.7866,87.7956,87.7238,87.7238,133831.0
2017-01-20 11:30:00,97.79,97.87,97.79,97.86,43035.0,87.7238,87.7956,87.7238,87.7866,43035.0
2017-01-20 11:40:00,97.88,97.88,97.83,97.84,31391.0,87.8045,87.8045,87.7597,87.7687,31391.0
2017-01-20 11:50:00,97.85,97.93,97.84,97.88,20722.0,87.7776,87.8494,87.7687,87.8045,20722.0
2017-01-20 12:00:00,97.89,97.97,97.76,97.83,39611.0,87.8135,87.8853,87.6969,87.7597,39611.0
2017-01-20 12:10:00,97.81,97.83,97.73,97.81,66643.0,87.7417,87.7597,87.67,87.7417,66643.0
2017-01-20 12:20:00,97.8,97.84,97.75,97.81,29544.0,87.7328,87.7687,87.6879,87.7417,29544.0
2017-01-20 12:30:00,97.82,97.82,97.71,97.75,69976.0,87.7507,87.7507,87.652,87.6879,69976.0
2017-01-20 12:40:00,97.75,97.8,97.72,97.78,55918.0,87.6879,87.7328,87.661,87.7148,55918.0
2017-01-20 12:50:00,97.78,97.86,97.75,97.85,42324.0,87.7148,87.7866,87.6879,87.7776,42324.0
2017-01-20 13:00:00,97.86,97.88,97.8,97.87,24915.0,87.7866,87.8045,87.7328,87.7956,24915.0
2017-01-20 13:10:00,97.86,97.93,97.84,97.88,36586.0,87.7866,87.8494,87.7687,87.8045,36586.0
2017-01-20 13:20:00,97.88,97.88,97.76,97.79,39044.0,87.8045,87.8045,87.6969,87.7238,39044.0
2017-01-20 13:30:00,97.79,97.84,97.78,97.82,45238.0,87.7238,87.7687,87.7148,87.7507,45238.0
2017-01-20 13:40:00,97.81,97.84,97.76,97.77,21758.0,87.7417,87.7687,87.6969,87.7059,21758.0
2017-01-20 13:50:00,97.77,97.79,97.74,97.78,22527.0,87.7059,87.7238,87.6789,87.7148,22527.0
2017-01-20 14:00:00,97.79,97.81,97.76,97.79,21379.0,87.7238,87.7417,87.6969,87.7238,21379.0
2017-01-20 14:10:00,97.79,97.79,97.75,97.75,25445.0,87.7238,87.7238,87.6879,87.6879,25445.0
2017-01-20 14:20:00,97.75,97.77,97.68,97.71,50595.0,87.6879,87.7059,87.6251,87.652,50595.0
2017-01-20 14:30:00,97.71,97.78,97.7,97.74,47705.0,87.652,87.7148,87.6431,87.6789,47705.0
2017-01-20 14:40:00,97.75,97.85,97.74,97.81,40819.0,87.6879,87.7776,87.6789,87.7417,40819.0
2017-01-20 14:50:00,97.81,97.89,97.8,97.88,55663.0,87.7417,87.8135,87.7328,87.8045,55663.0
2017-01-20 15:00:00,97.88,97.88,97.8,97.81,40663.0,87.8045,87.8045,87.7328,87.7417,40663.0
2017-01-20 15:10:00,97.82,97.89,97.76,97.78,27455.0,87.7507,87.8135,87.6969,87.7148,27455.0
2017-01-20 15:20:00,97.78,97.81,97.73,97.76,46776.0,87.7148,87.7417,87.67,87.6969,46776.0
2017-01-20 15:30:00,97.77,97.86,97.74,97.78,61906.0,87.7059,87.7866,87.6789,87.7148,61906.0
2017-01-20 15:40:00,97.78,97.81,97.7,97.71,185976.0,87.7148,87.7417,87.6431,87.652,185976.0
2017-01-20 15:50:00,97.71,97.94,97.69,97.8,287901.0,87.652,87.8584,87.6341,87.7328,287901.0
2017-01-23 09:30:00,97.5,97.7,96.78,96.83,824126.0,87.4637,87.6431,86.8178,86.8626,824126.0
2017-01-23 09:40:00,96.83,97.23,96.78,96.9,586193.0,86.8626,87.2214,86.8178,86.9254,586193.0
2017-01-23 09:50:00,96.9,96.93,96.61,96.81,515249.0,86.9254,86.9523,86.6653,86.8447,515249.0
2017-01-23 10:00:00,96.81,97.03,96.8,96.99,226878.0,86.8447,87.042,86.8357,87.0061,226878.0
2017-01-23 10:10:00,96.99,97.01,96.85,96.86,327424.0,87.0061,87.0241,86.8806,86.8895,327424.0
2017-01-23 10:20:00,96.86,96.94,96.7,96.82,471501.0,86.8895,86.9613,86.746,86.8536,471501.0
2017-01-23 10:30:00,96.81,96.84,96.48,96.58,358984.0,86.8447,86.8716,86.5486,86.6384,358984.0
2017-01-23 10:40:00,96.58,96.8,96.54,96.63,172809.0,86.6384,86.8357,86.6025,86.6832,172809.0
2017-01-23 10:50:00,96.64,96.68,96.5,96.52,350410.0,86.6922,86.7281,86.5666,86.5845,350410.0
2017-01-23 11:00:00,96.52,96.54,96.33,96.46,148444.0,86.5845,86.6025,86.4141,86.5307,148444.0
2017-01-23 11:10:00,96.46,96.61,96.46,96.53,115122.0,86.5307,86.6653,86.5307,86.5935,115122.0
2017-01-23 11:20:00,96.53,96.65,96.5,96.5,185084.0,86.5935,86.7011,86.5666,86.5666,185084.0
2017-01-23 11:30:00,96.5,96.61,96.42,96.56,93765.0,86.5666,86.6653,86.4948,86.6204,93765.0
2017-01-23 11:40:00,96.56,96.59,96.35,96.36,71917.0,86.6204,86.6473,86.432,86.441,71917.0
2017-01-23 11:50:00,96.36,96.5,96.3,96.37,150549.0,86.441,86.5666,86.3872,86.45,150549.0
2017-01-23 12:00:00,96.38,96.41,96.26,96.26,84751.0,86.4589,86.4859,86.3513,86.3513,84751.0
2017-01-23 12:10:00,96.26,96.37,96.2,96.36,193854.0,86.3513,86.45,86.2975,86.441,193854.0
2017-01-23 12:20:00,96.35,96.35,96.25,96.3,86386.0,86.432,86.432,86.3423,86.3872,86386.0
2017-01-23 12:30:00,96.3,96.34,96.27,96.3,55476.0,86.3872,86.4231,86.3603,86.3872,55476.0
2017-01-23 12:40:00,96.3,96.38,96.29,96.37,81294.0,86.3872,86.4589,86.3782,86.45,81294.0
2017-01-23 12:50:00,96.38,96.58,96.37,96.54,99987.0,86.4589,86.6384,86.45,86.6025,99987.0
2017-01-23 13:00:00,96.54,96.6,96.46,96.47,99539.0,86.6025,86.6563,86.5307,86.5397,99539.0
2017-01-23 13:10:00,96.46,96.59,96.46,96.59,84298.0,86.5307,86.6473,86.5307,86.6473,84298.0
2017-01-23 13:20:00,96.59,96.74,96.51,96.61,288703.0,86.6473,86.7819,86.5756,86.6653,288703.0
2017-01-23 13:30:00,96.6,96.96,96.55,96.93,192625.0,86.6563,86.9792,86.6114,86.9523,192625.0
2017-01-23 13:40:00,96.94,97.12,96.93,97.05,130052.0,86.9613,87.1228,86.9523,87.06,130052.0
2017-01-23 13:50:00,97.05,97.11,96.88,96.93,76748.0,87.06,87.1138,86.9075,86.9523,76748.0
2017-01-23 14:00:00,96.93,96.96,96.88,96.95,56759.0,86.9523,86.9792,86.9075,86.9703,56759.0
2017-01-23 14:10:00,96.95,96.95,96.78,96.78,72007.0,86.9703,86.9703,86.8178,86.8178,72007.0
2017-01-23 14:20:00,96.76,96.81,96.4,96.46,146030.0,86.7998,86.8447,86.4769,86.5307,146030.0
2017-01-23 14:30:00,96.47,96.47,96.29,96.29,74467.0,86.5397,86.5397,86.3782,86.3782,74467.0
2017-01-23 14:40:00,96.29,96.48,96.2,96.42,170439.0,86.3782,86.5486,86.2975,86.4948,170439.0
2017-01-23 14:50:00,96.42,96.5,96.37,96.45,213423.0,86.4948,86.5666,86.45,86.5217,213423.0
2017-01-23 15:00:00,96.45,96.49,96.34,96.35,130027.0,86.5217,86.5576,86.4231,86.432,130027.0
2017-01-23 15:10:00,96.35,96.4,96.34,96.37,92817.0,86.432,86.4769,86.4231,86.45,92817.0
2017-01-23 15:20:00,96.37,96.38,96.31,96.33,160056.0,86.45,86.4589,86.3961,86.4141,160056.0
2017-01-23 15:30:00,96.33,96.33,96.21,96.27,157329.0,86.4141,86.4141,86.3064,86.3603,157329.0
2017-01-23 15:40:00,96.27,96.31,96.1,96.15,258912.0,86.3603,86.3961,86.2078,86.2526,258912.0
2017-01-23 15:50:00,96.15,96.15,96.0,96.0,810413.0,86.2526,86.2526,86.1181,86.1181,810413.0
2017-01-24 09:30:00,96.23,96.49,96.06,96.43,130993.0,86.3244,86.5576,86.1719,86.5038,130993.0
2017-01-24 09:40:00,96.42,96.45,96.31,96.39,120284.0,86.4948,86.5217,86.3961,86.4679,120284.0
2017-01-24 09:50:00,96.38,96.43,96.29,96.39,86234.0,86.4589,86.5038,86.3782,86.4679,86234.0
2017-01-24 10:00:00,96.39,96.6,96.36,96.6,143830.0,86.4679,86.6563,86.441,86.6563,143830.0
2017-01-24 10:10:00,96.58,96.72,96.47,96.72,155591.0,86.6384,86.7639,86.5397,86.7639,155591.0
2017-01-24 10:20:00,96.72,96.85,96.67,96.67,93439.0,86.7639,86.8806,86.7191,86.7191,93439.0
2017-01-24 10:30:00,96.68,96.86,96.68,96.81,84397.0,86.7281,86.8895,86.7281,86.8447,84397.0
2017-01-24 10:40:00,96.82,96.87,96.78,96.81,81293.0,86.8536,86.8985,86.8178,86.8447,81293.0
2017-01-24 10:50:00,96.81,96.91,96.79,96.89,57747.0,86.8447,86.9344,86.8267,86.9164,57747.0
2017-01-24 11:00:00,96.89,97.02,96.85,97.0,89797.0,86.9164,87.0331,86.8806,87.0151,89797.0
2017-01-24 11:10:00,97.01,97.05,96.99,97.03,186429.0,87.0241,87.06,87.0061,87.042,186429.0
2017-01-24 11:20:00,97.04,97.05,96.99,97.02,38002.0,87.051,87.06,87.0061,87.0331,38002.0
2017-01-24 11:30:00,97.02,97.1,97.01,97.07,32230.0,87.0331,87.1048,87.0241,87.0779,32230.0
2017-01-24 11:40:00,97.07,97.07,97.0,97.06,48972.0,87.0779,87.0779,87.0151,87.0689,48972.0
2017-01-24 11:50:00,97.06,97.1,97.04,97.05,42824.0,87.0689,87.1048,87.051,87.06,42824.0
2017-01-24 12:00:00,97.05,97.07,97.01,97.05,34661.0,87.06,87.0779,87.0241,87.06,34661.0
2017-01-24 12:10:00,97.08,97.1,97.05,97.1,25881.0,87.0869,87.1048,87.06,87.1048,25881.0
2017-01-24 12:20:00,97.1,97.18,97.08,97.13,90704.0,87.1048,87.1766,87.0869,87.1317,90704.0
2017-01-24 12:30:00,97.14,97.14,97.05,97.09,68482.0,87.1407,87.1407,87.06,87.0959,68482.0
2017-01-24 12:40:00,97.1,97.11,97.03,97.06,44832.0,87.1048,87.1138,87.042,87.0689,44832.0
2017-01-24 12:50:00,97.07,97.13,97.06,97.12,72616.0,87.0779,87.1317,87.0689,87.1228,72616.0
2017-01-24 13:00:00,97.13,97.15,97.1,97.13,48585.0,87.1317,87.1497,87.1048,87.1317,48585.0
2017-01-24 13:10:00,97.12,97.14,97.08,97.12,55063.0,87.1228,87.1407,87.0869,87.1228,55063.0
2017-01-24 13:20:00,97.12,97.23,97.12,97.18,93006.0,87.1228,87.2214,87.1228,87.1766,93006.0
2017-01-24 13:30:00,97.19,97.26,97.18,97.25,71660.0,87.1856,87.2484,87.1766,87.2394,71660.0
2017-01-24 13:40:00,97.25,97.27,97.22,97.25,56212.0,87.2394,87.2573,87.2125,87.2394,56212.0
2017-01-24 13:50:00,97.25,97.32,97.19,97.23,192202.0,87.2394,87.3022,87.1856,87.2214,192202.0
2017-01-24 14:00:00,97.23,97.26,97.19,97.2,258626.0,87.2214,87.2484,87.1856,87.1945,258626.0
2017-01-24 14:10:00,97.2,97.21,97.16,97.2,79068.0,87.1945,87.2035,87.1586,87.1945,79068.0
2017-01-24 14:20:00,97.2,97.2,97.03,97.04,95750.0,87.1945,87.1945,87.042,87.051,95750.0
2017-01-24 14:30:00,97.04,97.12,97.01,97.02,46624.0,87.051,87.1228,87.0241,87.0331,46624.0
2017-01-24 14:40:00,97.02,97.16,97.0,97.05,79519.0,87.0331,87.1586,87.0151,87.06,79519.0
2017-01-24 14:50:00,97.05,97.06,96.97,97.01,93227.0,87.06,87.0689,86.9882,87.0241,93227.0
2017-01-24 15:00:00,97.0,97.01,96.78,96.81,145192.0,87.0151,87.0241,86.8178,86.8447,145192.0
2017-01-24 15:10:00,96.81,96.87,96.64,96.75,126277.0,86.8447,86.8985,86.6922,86.7909,126277.0
2017-01-24 15:20:00,96.73,96.93,96.7,96.9,148915.0,86.7729,86.9523,86.746,86.9254,148915.0
2017-01-24 15:30:00,96.89,96.95,96.83,96.89,148414.0,86.9164,86.9703,86.8626,86.9164,148414.0
2017-01-24 15:40:00,96.89,96.91,96.71,96.73,115097.0,86.9164,86.9344,86.755,86.7729,115097.0
2017-01-24 15:50:00,96.72,96.8,96.7,96.7,208392.0,86.7639,86.8357,86.746,86.746,208392.0
2017-01-25 09:30:00,96.83,97.42,96.83,97.36,163184.0,86.8626,87.3919,86.8626,87.3381,163184.0
2017-01-25 09:40:00,97.36,97.48,97.27,97.36,136164.0,87.3381,87.4457,87.2573,87.3381,136164.0
2017-01-25 09:50:00,97.35,97.41,97.27,97.35,122983.0,87.3291,87.3829,87.2573,87.3291,122983.0
2017-01-25 10:00:00,97.33,97.62,97.32,97.62,240656.0,87.3111,87.5713,87.3022,87.5713,240656.0
2017-01-25 10:10:00,97.61,97.63,97.42,97.51,87489.0,87.5623,87.5803,87.3919,87.4726,87489.0
2017-01-25 10:20:00,97.51,97.6,97.48,97.51,90969.0,87.4726,87.5534,87.4457,87.4726,90969.0
2017-01-25 10:30:00,97.51,97.6,97.48,97.55,280624.0,87.4726,87.5534,87.4457,87.5085,280624.0
2017-01-25 10:40:00,97.55,97.56,97.49,97.52,112750.0,87.5085,87.5175,87.4547,87.4816,112750.0
2017-01-25 10:50:00,97.52,97.55,97.48,97.51,43153.0,87.4816,87.5085,87.4457,87.4726,43153.0
2017-01-25 11:00:00,97.51,97.69,97.5,97.69,64431.0,87.4726,87.6341,87.4637,87.6341,64431.0
2017-01-25 11:10:00,97.7,97.73,97.58,97.71,430551.0,87.6431,87.67,87.5354,87.652,430551.0
2017-01-25 11:20:00,97.72,97.81,97.53,97.59,76016.0,87.661,87.7417,87.4906,87.5444,76016.0
2017-01-25 11:30:00,97.59,97.6,97.35,97.4,66501.0,87.5444,87.5534,87.3291,87.3739,66501.0
2017-01-25 11:40:00,97.39,97.5,97.38,97.42,74383.0,87.365,87.4637,87.356,87.3919,74383.0
2017-01-25 11:50:00,97.43,97.47,97.38,97.43,74203.0,87.4009,87.4367,87.356,87.4009,74203.0
2017-01-25 12:00:00,97.44,97.5,97.42,97.46,65143.0,87.4098,87.4637,87.3919,87.4278,65143.0
2017-01-25 12:10:00,97.46,97.52,97.45,97.49,73443.0,87.4278,87.4816,87.4188,87.4547,73443.0
2017-01-25 12:20:00,97.48,97.52,97.42,97.44,57885.0,87.4457,87.4816,87.3919,87.4098,57885.0
2017-01-25 12:30:00,97.44,97.48,97.43,97.45,29338.0,87.4098,87.4457,87.4009,87.4188,29338.0
2017-01-25 12:40:00,97.45,97.49,97.44,97.49,138743.0,87.4188,87.4547,87.4098,87.4547,138743.0
2017-01-25 12:50:00,97.48,97.51,97.47,97.49,36130.0,87.4457,87.4726,87.4367,87.4547,36130.0
2017-01-25 13:00:00,97.49,97.51,97.47,97.5,21871.0,87.4547,87.4726,87.4367,87.4637,21871.0
2017-01-25 13:10:00,97.5,97.5,97.44,97.44,42929.0,87.4637,87.4637,87.4098,87.4098,42929.0
2017-01-25 13:20:00,97.44,97.47,97.34,97.35,34950.0,87.4098,87.4367,87.3201,87.3291,34950.0
2017-01-25 13:30:00,97.35,97.38,97.31,97.36,37446.0,87.3291,87.356,87.2932,87.3381,37446.0
2017-01-25 13:40:00,97.36,97.38,97.35,97.38,26140.0,87.3381,87.356,87.3291,87.356,26140.0
2017-01-25 13:50:00,97.38,97.44,97.34,97.34,24840.0,87.356,87.4098,87.3201,87.3201,24840.0
2017-01-25 14:00:00,97.36,97.43,97.34,97.43,42957.0,87.3381,87.4009,87.3201,87.4009,42957.0
2017-01-25 14:10:00,97.43,97.44,97.38,97.39,43707.0,87.4009,87.4098,87.356,87.365,43707.0
2017-01-25 14:20:00,97.4,97.45,97.36,97.42,41654.0,87.3739,87.4188,87.3381,87.3919,41654.0
2017-01-25 14:30:00,97.42,97.5,97.37,97.46,76733.0,87.3919,87.4637,87.347,87.4278,76733.0
2017-01-25 14:40:00,97.46,97.52,97.46,97.48,44459.0,87.4278,87.4816,87.4278,87.4457,44459.0
2017-01-25 14:50:00,97.48,97.58,97.42,97.43,49840.0,87.4457,87.5354,87.3919,87.4009,49840.0
2017-01-25 15:00:00,97.42,97.47,97.4,97.43,141062.0,87.3919,87.4367,87.3739,87.4009,141062.0
2017-01-25 15:10:00,97.43,97.47,97.41,97.44,51934.0,87.4009,87.4367,87.3829,87.4098,51934.0
2017-01-25 15:20:00,97.44,97.51,97.42,97.51,85197.0,87.4098,87.4726,87.3919,87.4726,85197.0
2017-01-25 15:30:00,97.52,97.52,97.44,97.45,43223.0,87.4816,87.4816,87.4098,87.4188,43223.0
2017-01-25 15:40:00,97.46,97.54,97.44,97.52,70731.0,87.4278,87.4995,87.4098,87.4816,70731.0
2017-01-25 15:50:00,97.52,97.65,97.49,97.5,188137.0,87.4816,87.5982,87.4547,87.4637,188137.0
2017-01-26 09:30:00,97.43,97.62,97.29,97.47,198163.0,87.4009,87.5713,87.2753,87.4367,198163.0
2017-01-26 09:40:00,97.46,97.49,97.28,97.39,132248.0,87.4278,87.4547,87.2663,87.365,132248.0
2017-01-26 09:50:00,97.39,97.54,97.37,97.48,112269.0,87.365,87.4995,87.347,87.4457,112269.0
2017-01-26 10:00:00,97.48,97.54,97.44,97.46,171276.0,87.4457,87.4995,87.4098,87.4278,171276.0
2017-01-26 10:10:00,97.46,97.51,97.39,97.4,98084.0,87.4278,87.4726,87.365,87.3739,98084.0
2017-01-26 10:20:00,97.4,97.45,97.39,97.4,220562.0,87.3739,87.4188,87.365,87.3739,220562.0
2017-01-26 10:30:00,97.41,97.44,97.37,97.43,81731.0,87.3829,87.4098,87.347,87.4009,81731.0
2017-01-26 10:40:00,97.43,97.47,97.39,97.42,71508.0,87.4009,87.4367,87.365,87.3919,71508.0
2017-01-26 10:50:00,97.42,97.45,97.4,97.45,80681.0,87.3919,87.4188,87.3739,87.4188,80681.0
2017-01-26 11:00:00,97.45,97.51,97.43,97.48,61278.0,87.4188,87.4726,87.4009,87.4457,61278.0
2017-01-26 11:10:00,97.49,97.51,97.41,97.43,33253.0,87.4547,87.4726,87.3829,87.4009,33253.0
2017-01-26 11:20:00,97.42,97.48,97.42,97.45,30551.0,87.3919,87.4457,87.3919,87.4188,30551.0
2017-01-26 11:30:00,97.45,97.46,97.4,97.41,21986.0,87.4188,87.4278,87.3739,87.3829,21986.0
2017-01-26 11:40:00,97.4,97.44,97.4,97.42,30682.0,87.3739,87.4098,87.3739,87.3919,30682.0
2017-01-26 11:50:00,97.42,97.45,97.39,97.45,55996.0,87.3919,87.4188,87.365,87.4188,55996.0
2017-01-26 12:00:00,97.45,97.52,97.43,97.46,77460.0,87.4188,87.4816,87.4009,87.4278,77460.0
2017-01-26 12:10:00,97.46,97.5,97.43,97.5,19233.0,87.4278,87.4637,87.4009,87.4637,19233.0
2017-01-26 12:20:00,97.49,97.5,97.43,97.43,14355.0,87.4547,87.4637,87.4009,87.4009,14355.0
2017-01-26 12:30:00,97.43,97.44,97.38,97.38,54361.0,87.4009,87.4098,87.356,87.356,54361.0
2017-01-26 12:40:00,97.38,97.38,97.3,97.31,46173.0,87.356,87.356,87.2842,87.2932,46173.0
2017-01-26 12:50:00,97.31,97.36,97.29,97.35,29522.0,87.2932,87.3381,87.2753,87.3291,29522.0
2017-01-26 13:00:00,97.33,97.42,97.32,97.4,37225.0,87.3111,87.3919,87.3022,87.3739,37225.0
2017-01-26 13:10:00,97.4,97.42,97.36,97.36,11941.0,87.3739,87.3919,87.3381,87.3381,11941.0
2017-01-26 13:20:00,97.36,97.36,97.13,97.25,49903.0,87.3381,87.3381,87.1317,87.2394,49903.0
2017-01-26 13:30:00,97.25,97.25,97.18,97.23,22760.0,87.2394,87.2394,87.1766,87.2214,22760.0
2017-01-26 13:40:00,97.23,97.33,97.23,97.32,60357.0,87.2214,87.3111,87.2214,87.3022,60357.0
2017-01-26 13:50:00,97.33,97.34,97.29,97.3,33417.0,87.3111,87.3201,87.2753,87.2842,33417.0
2017-01-26 14:00:00,97.29,97.45,97.29,97.41,27534.0,87.2753,87.4188,87.2753,87.3829,27534.0
2017-01-26 14:10:00,97.41,97.54,97.39,97.51,74544.0,87.3829,87.4995,87.365,87.4726,74544.0
2017-01-26 14:20:00,97.51,97.55,97.47,97.5,71710.0,87.4726,87.5085,87.4367,87.4637,71710.0
2017-01-26 14:30:00,97.51,97.51,97.47,97.49,26903.0,87.4726,87.4726,87.4367,87.4547,26903.0
2017-01-26 14:40:00,97.49,97.57,97.48,97.5,45225.0,87.4547,87.5264,87.4457,87.4637,45225.0
2017-01-26 14:50:00,97.51,97.51,97.48,97.5,39607.0,87.4726,87.4726,87.4457,87.4637,39607.0
2017-01-26 15:00:00,97.5,97.52,97.42,97.45,72380.0,87.4637,87.4816,87.3919,87.4188,72380.0
2017-01-26 15:10:00,97.44,97.48,97.43,97.45,31862.0,87.4098,87.4457,87.4009,87.4188,31862.0
2017-01-26 15:20:00,97.45,97.48,97.43,97.45,74227.0,87.4188,87.4457,87.4009,87.4188,74227.0
2017-01-26 15:30:00,97.45,97.48,97.36,97.38,49086.0,87.4188,87.4457,87.3381,87.356,49086.0
2017-01-26 15:40:00,97.38,97.4,97.33,97.39,62978.0,87.356,87.3739,87.3111,87.365,62978.0
2017-01-26 15:50:00,97.4,97.4,97.11,97.27,336618.0,87.3739,87.3739,87.1138,87.2573,336618.0
2017-01-27 09:30:00,97.4,97.54,97.3,97.4,134422.0,87.3739,87.4995,87.2842,87.3739,134422.0
2017-01-27 09:40:00,97.4,97.57,97.36,97.46,78737.0,87.3739,87.5264,87.3381,87.4278,78737.0
2017-01-27 09:50:00,97.48,97.58,97.44,97.58,63751.0,87.4457,87.5354,87.4098,87.5354,63751.0
2017-01-27 10:00:00,97.6,97.6,97.41,97.43,73268.0,87.5534,87.5534,87.3829,87.4009,73268.0
2017-01-27 10:10:00,97.46,97.54,97.44,97.54,64621.0,87.4278,87.4995,87.4098,87.4995,64621.0
2017-01-27 10:20:00,97.54,97.61,97.5,97.6,108858.0,87.4995,87.5623,87.4637,87.5534,108858.0
2017-01-27 10:30:00,97.59,97.67,97.5,97.66,65002.0,87.5444,87.6162,87.4637,87.6072,65002.0
2017-01-27 10:40:00,97.67,97.72,97.55,97.55,62355.0,87.6162,87.661,87.5085,87.5085,62355.0
2017-01-27 10:50:00,97.55,97.57,97.52,97.55,150027.0,87.5085,87.5264,87.4816,87.5085,150027.0
2017-01-27 11:00:00,97.55,97.57,97.51,97.57,153177.0,87.5085,87.5264,87.4726,87.5264,153177.0
2017-01-27 11:10:00,97.57,97.57,97.47,97.47,61922.0,87.5264,87.5264,87.4367,87.4367,61922.0
2017-01-27 11:20:00,97.48,97.6,97.46,97.59,42825.0,87.4457,87.5534,87.4278,87.5444,42825.0
2017-01-27 11:30:00,97.59,97.78,97.56,97.76,85011.0,87.5444,87.7148,87.5175,87.6969,85011.0
2017-01-27 11:40:00,97.76,97.88,97.75,97.78,48482.0,87.6969,87.8045,87.6879,87.7148,48482.0
2017-01-27 11:50:00,97.78,97.79,97.67,97.72,59728.0,87.7148,87.7238,87.6162,87.661,59728.0
2017-01-27 12:00:00,97.72,97.72,97.67,97.7,33051.0,87.661,87.661,87.6162,87.6431,33051.0
2017-01-27 12:10:00,97.68,97.71,97.67,97.67,19599.0,87.6251,87.652,87.6162,87.6162,19599.0
2017-01-27 12:20:00,97.67,97.75,97.66,97.73,31635.0,87.6162,87.6879,87.6072,87.67,31635.0
2017-01-27 12:30:00,97.73,97.73,97.66,97.7,14709.0,87.67,87.67,87.6072,87.6431,14709.0
2017-01-27 12:40:00,97.7,97.71,97.64,97.71,16723.0,87.6431,87.652,87.5892,87.652,16723.0
2017-01-27 12:50:00,97.7,97.78,97.7,97.73,87447.0,87.6431,87.7148,87.6431,87.67,87447.0
2017-01-27 13:00:00,97.72,97.76,97.7,97.72,26325.0,87.661,87.6969,87.6431,87.661,26325.0
2017-01-27 13:10:00,97.72,97.72,97.64,97.64,19363.0,87.661,87.661,87.5892,87.5892,19363.0
2017-01-27 13:20:00,97.64,97.74,97.63,97.7,29168.0,87.5892,87.6789,87.5803,87.6431,29168.0
2017-01-27 13:30:00,97.71,97.72,97.67,97.7,28289.0,87.652,87.661,87.6162,87.6431,28289.0
2017-01-27 13:40:00,97.7,97.75,97.67,97.75,25431.0,87.6431,87.6879,87.6162,87.6879,25431.0
2017-01-27 13:50:00,97.74,97.75,97.57,97.59,36892.0,87.6789,87.6879,87.5264,87.5444,36892.0
2017-01-27 14:00:00,97.59,97.68,97.59,97.64,22306.0,87.5444,87.6251,87.5444,87.5892,22306.0
2017-01-27 14:10:00,97.65,97.75,97.65,97.73,23892.0,87.5982,87.6879,87.5982,87.67,23892.0
2017-01-27 14:20:00,97.73,97.79,97.72,97.76,39959.0,87.67,87.7238,87.661,87.6969,39959.0
2017-01-27 14:30:00,97.77,97.78,97.69,97.73,29103.0,87.7059,87.7148,87.6341,87.67,29103.0
2017-01-27 14:40:00,97.74,97.76,97.68,97.71,39453.0,87.6789,87.6969,87.6251,87.652,39453.0
2017-01-27 14:50:00,97.71,97.75,97.68,97.72,35956.0,87.652,87.6879,87.6251,87.661,35956.0
2017-01-27 15:00:00,97.72,97.75,97.7,97.73,32771.0,87.661,87.6879,87.6431,87.67,32771.0
2017-01-27 15:10:00,97.73,97.75,97.7,97.73,32548.0,87.67,87.6879,87.6431,87.67,32548.0
2017-01-27 15:20:00,97.73,97.87,97.72,97.87,49020.0,87.67,87.7956,87.661,87.7956,49020.0
2017-01-27 15:30:00,97.86,97.98,97.84,97.96,86899.0,87.7866,87.8942,87.7687,87.8763,86899.0
2017-01-27 15:40:00,97.95,97.99,97.84,97.86,80745.0,87.8673,87.9032,87.7687,87.7866,80745.0
2017-01-27 15:50:00,97.87,97.95,97.84,97.87,141821.0,87.7956,87.8673,87.7687,87.7956,141821.0
2017-01-30 09:30:00,98.05,98.2,97.99,98.0,218468.0,87.957,88.0916,87.9032,87.9122,218468.0
2017-01-30 09:40:00,98.0,98.01,97.6,97.63,100014.0,87.9122,87.9212,87.5534,87.5803,100014.0
2017-01-30 09:50:00,97.63,97.9,97.61,97.84,112762.0,87.5803,87.8225,87.5623,87.7687,112762.0
2017-01-30 10:00:00,97.84,97.85,97.74,97.76,48590.0,87.7687,87.7776,87.6789,87.6969,48590.0
2017-01-30 10:10:00,97.76,97.77,97.44,97.44,100297.0,87.6969,87.7059,87.4098,87.4098,100297.0
2017-01-30 10:20:00,97.47,97.72,97.46,97.68,81634.0,87.4367,87.661,87.4278,87.6251,81634.0
2017-01-30 10:30:00,97.68,97.68,97.46,97.53,38590.0,87.6251,87.6251,87.4278,87.4906,38590.0
2017-01-30 10:40:00,97.54,97.58,97.3,97.41,93750.0,87.4995,87.5354,87.2842,87.3829,93750.0
2017-01-30 10:50:00,97.44,97.53,97.31,97.53,151439.0,87.4098,87.4906,87.2932,87.4906,151439.0
2017-01-30 11:00:00,97.54,97.6,97.49,97.59,38235.0,87.4995,87.5534,87.4547,87.5444,38235.0
2017-01-30 11:10:00,97.59,97.67,97.44,97.48,54524.0,87.5444,87.6162,87.4098,87.4457,54524.0
2017-01-30 11:20:00,97.5,97.54,97.32,97.32,84038.0,87.4637,87.4995,87.3022,87.3022,84038.0
2017-01-30 11:30:00,97.33,97.39,97.25,97.38,55776.0,87.3111,87.365,87.2394,87.356,55776.0
2017-01-30 11:40:00,97.38,97.42,97.31,97.38,57455.0,87.356,87.3919,87.2932,87.356,57455.0
2017-01-30 11:50:00,97.38,97.45,97.3,97.34,106349.0,87.356,87.4188,87.2842,87.3201,106349.0
2017-01-30 12:00:00,97.34,97.49,97.33,97.41,85499.0,87.3201,87.4547,87.3111,87.3829,85499.0
2017-01-30 12:10:00,97.41,97.56,97.4,97.55,55918.0,87.3829,87.5175,87.3739,87.5085,55918.0
2017-01-30 12:20:00,97.55,97.55,97.44,97.47,60162.0,87.5085,87.5085,87.4098,87.4367,60162.0
2017-01-30 12:30:00,97.48,97.54,97.44,97.49,35987.0,87.4457,87.4995,87.4098,87.4547,35987.0
2017-01-30 12:40:00,97.48,97.49,97.39,97.42,30070.0,87.4457,87.4547,87.365,87.3919,30070.0
2017-01-30 12:50:00,97.42,97.45,97.36,97.43,30937.0,87.3919,87.4188,87.3381,87.4009,30937.0
2017-01-30 13:00:00,97.42,97.57,97.37,97.42,72036.0,87.3919,87.5264,87.347,87.3919,72036.0
2017-01-30 13:10:00,97.42,97.5,97.41,97.49,45175.0,87.3919,87.4637,87.3829,87.4547,45175.0
2017-01-30 13:20:00,97.5,97.62,97.48,97.6,68589.0,87.4637,87.5713,87.4457,87.5534,68589.0
2017-01-30 13:30:00,97.61,97.65,97.55,97.6,33556.0,87.5623,87.5982,87.5085,87.5534,33556.0
2017-01-30 13:40:00,97.6,97.63,97.57,97.63,48703.0,87.5534,87.5803,87.5264,87.5803,48703.0
2017-01-30 13:50:00,97.63,97.87,97.54,97.86,53313.0,87.5803,87.7956,87.4995,87.7866,53313.0
2017-01-30 14:00:00,97.83,97.93,97.8,97.85,69396.0,87.7597,87.8494,87.7328,87.7776,69396.0
2017-01-30 14:10:00,97.84,97.91,97.82,97.84,65943.0,87.7687,87.8314,87.7507,87.7687,65943.0
2017-01-30 14:20:00,97.84,97.91,97.81,97.83,54861.0,87.7687,87.8314,87.7417,87.7597,54861.0
2017-01-30 14:30:00,97.84,97.91,97.78,97.78,44019.0,87.7687,87.8314,87.7148,87.7148,44019.0
2017-01-30 14:40:00,97.79,97.87,97.77,97.83,28684.0,87.7238,87.7956,87.7059,87.7597,28684.0
2017-01-30 14:50:00,97.83,97.91,97.82,97.86,50770.0,87.7597,87.8314,87.7507,87.7866,50770.0
2017-01-30 15:00:00,97.85,97.91,97.83,97.89,55116.0,87.7776,87.8314,87.7597,87.8135,55116.0
2017-01-30 15:10:00,97.9,97.91,97.87,97.88,57567.0,87.8225,87.8314,87.7956,87.8045,57567.0
2017-01-30 15:20:00,97.88,97.9,97.82,97.84,41355.0,87.8045,87.8225,87.7507,87.7687,41355.0
2017-01-30 15:30:00,97.83,97.89,97.81,97.88,56209.0,87.7597,87.8135,87.7417,87.8045,56209.0
2017-01-30 15:40:00,97.88,97.93,97.87,97.91,67793.0,87.8045,87.8494,87.7956,87.8314,67793.0
2017-01-30 15:50:00,97.91,98.04,97.9,97.99,163401.0,87.8314,87.9481,87.8225,87.9032,163401.0
2017-01-31 09:30:00,97.75,97.97,97.66,97.81,108605.0,87.6879,87.8853,87.6072,87.7417,108605.0
2017-01-31 09:40:00,97.8,97.86,97.64,97.75,90605.0,87.7328,87.7866,87.5892,87.6879,90605.0
2017-01-31 09:50:00,97.75,97.75,97.59,97.64,143830.0,87.6879,87.6879,87.5444,87.5892,143830.0
2017-01-31 10:00:00,97.63,97.64,97.45,97.48,84199.0,87.5803,87.5892,87.4188,87.4457,84199.0
2017-01-31 10:10:00,97.46,97.6,97.45,97.56,91252.0,87.4278,87.5534,87.4188,87.5175,91252.0
2017-01-31 10:20:00,97.56,97.6,97.52,97.6,39560.0,87.5175,87.5534,87.4816,87.5534,39560.0
2017-01-31 10:30:00,97.61,97.74,97.59,97.66,18967.0,87.5623,87.6789,87.5444,87.6072,18967.0
2017-01-31 10:40:00,97.65,97.7,97.6,97.67,38265.0,87.5982,87.6431,87.5534,87.6162,38265.0
2017-01-31 10:50:00,97.69,97.79,97.65,97.74,29949.0,87.6341,87.7238,87.5982,87.6789,29949.0
2017-01-31 11:00:00,97.75,97.81,97.72,97.75,20417.0,87.6879,87.7417,87.661,87.6879,20417.0
2017-01-31 11:10:00,97.75,97.81,97.74,97.81,16032.0,87.6879,87.7417,87.6789,87.7417,16032.0
2017-01-31 11:20:00,97.81,97.81,97.73,97.73,37573.0,87.7417,87.7417,87.67,87.67,37573.0
2017-01-31 11:30:00,97.75,97.75,97.62,97.66,30289.0,87.6879,87.6879,87.5713,87.6072,30289.0
2017-01-31 11:40:00,97.65,97.67,97.59,97.66,36445.0,87.5982,87.6162,87.5444,87.6072,36445.0
2017-01-31 11:50:00,97.66,97.69,97.63,97.64,14764.0,87.6072,87.6341,87.5803,87.5892,14764.0
2017-01-31 12:00:00,97.63,97.79,97.63,97.79,20367.0,87.5803,87.7238,87.5803,87.7238,20367.0
2017-01-31 12:10:00,97.77,97.8,97.72,97.78,17384.0,87.7059,87.7328,87.661,87.7148,17384.0
2017-01-31 12:20:00,97.76,97.79,97.73,97.75,14500.0,87.6969,87.7238,87.67,87.6879,14500.0
2017-01-31 12:30:00,97.76,97.76,97.72,97.72,13902.0,87.6969,87.6969,87.661,87.661,13902.0
2017-01-31 12:40:00,97.71,97.73,97.66,97.71,15029.0,87.652,87.67,87.6072,87.652,15029.0
2017-01-31 12:50:00,97.69,97.8,97.69,97.72,13894.0,87.6341,87.7328,87.6341,87.661,13894.0
2017-01-31 13:00:00,97.73,97.77,97.7,97.7,32142.0,87.67,87.7059,87.6431,87.6431,32142.0
2017-01-31 13:10:00,97.7,97.72,97.61,97.7,27533.0,87.6431,87.661,87.5623,87.6431,27533.0
2017-01-31 13:20:00,97.69,97.72,97.67,97.72,44949.0,87.6341,87.661,87.6162,87.661,44949.0
2017-01-31 13:30:00,97.73,97.77,97.7,97.77,16570.0,87.67,87.7059,87.6431,87.7059,16570.0
2017-01-31 13:40:00,97.76,97.76,97.69,97.7,21410.0,87.6969,87.6969,87.6341,87.6431,21410.0
2017-01-31 13:50:00,97.7,97.83,97.66,97.81,61481.0,87.6431,87.7597,87.6072,87.7417,61481.0
2017-01-31 14:00:00,97.81,97.87,97.77,97.81,42315.0,87.7417,87.7956,87.7059,87.7417,42315.0
2017-01-31 14:10:00,97.81,97.87,97.79,97.85,427398.0,87.7417,87.7956,87.7238,87.7776,427398.0
2017-01-31 14:20:00,97.85,97.93,97.85,97.93,32532.0,87.7776,87.8494,87.7776,87.8494,32532.0
2017-01-31 14:30:00,97.94,97.97,97.9,97.97,106238.0,87.8584,87.8853,87.8225,87.8853,106238.0
2017-01-31 14:40:00,97.96,98.02,97.95,98.01,60310.0,87.8763,87.9301,87.8673,87.9212,60310.0
2017-01-31 14:50:00,98.02,98.1,98.0,98.09,42257.0,87.9301,88.0019,87.9122,87.9929,42257.0
2017-01-31 15:00:00,98.09,98.17,98.0,98.0,80071.0,87.9929,88.0647,87.9122,87.9122,80071.0
2017-01-31 15:10:00,98.01,98.02,97.85,97.87,82717.0,87.9212,87.9301,87.7776,87.7956,82717.0
2017-01-31 15:20:00,97.85,97.96,97.85,97.92,70932.0,87.7776,87.8763,87.7776,87.8404,70932.0
2017-01-31 15:30:00,97.93,97.95,97.9,97.91,105651.0,87.8494,87.8673,87.8225,87.8314,105651.0
2017-01-31 15:40:00,97.9,98.06,97.9,98.02,133424.0,87.8225,87.966,87.8225,87.9301,133424.0
2017-01-31 15:50:00,98.02,98.02,97.84,97.86,152345.0,87.9301,87.9301,87.7687,87.7866,152345.0
2017-02-01 09:30:00,98.39,98.39,97.97,98.38,296960.0,88.262,88.262,87.8853,88.2531,296960.0
2017-02-01 09:40:00,98.38,98.58,98.3,98.3,356648.0,88.2531,88.4325,88.1813,88.1813,356648.0
2017-02-01 09:50:00,98.31,98.34,98.17,98.26,92042.0,88.1903,88.2172,88.0647,88.1454,92042.0
2017-02-01 10:00:00,98.28,98.36,98.27,98.3,115561.0,88.1634,88.2351,88.1544,88.1813,115561.0
2017-02-01 10:10:00,98.3,98.3,98.08,98.11,88916.0,88.1813,88.1813,87.9839,88.0109,88916.0
2017-02-01 10:20:00,98.11,98.11,97.97,98.01,73126.0,88.0109,88.0109,87.8853,87.9212,73126.0
2017-02-01 10:30:00,98.0,98.06,97.97,98.02,210055.0,87.9122,87.966,87.8853,87.9301,210055.0
2017-02-01 10:40:00,98.02,98.07,97.97,98.01,182244.0,87.9301,87.975,87.8853,87.9212,182244.0
2017-02-01 10:50:00,98.01,98.11,98.0,98.0,118978.0,87.9212,88.0109,87.9122,87.9122,118978.0
2017-02-01 11:00:00,98.01,98.02,97.91,97.96,155023.0,87.9212,87.9301,87.8314,87.8763,155023.0
2017-02-01 11:10:00,97.95,98.02,97.9,98.0,55587.0,87.8673,87.9301,87.8225,87.9122,55587.0
2017-02-01 11:20:00,98.0,98.0,97.92,97.93,76728.0,87.9122,87.9122,87.8404,87.8494,76728.0
2017-02-01 11:30:00,97.92,97.94,97.84,97.91,47999.0,87.8404,87.8584,87.7687,87.8314,47999.0
2017-02-01 11:40:00,97.91,97.97,97.91,97.96,30160.0,87.8314,87.8853,87.8314,87.8763,30160.0
2017-02-01 11:50:00,97.95,97.99,97.86,97.91,144029.0,87.8673,87.9032,87.7866,87.8314,144029.0
2017-02-01 12:00:00,97.89,97.92,97.85,97.87,65182.0,87.8135,87.8404,87.7776,87.7956,65182.0
2017-02-01 12:10:00,97.86,97.91,97.85,97.87,100760.0,87.7866,87.8314,87.7776,87.7956,100760.0
2017-02-01 12:20:00,97.87,97.9,97.85,97.9,46844.0,87.7956,87.8225,87.7776,87.8225,46844.0
2017-02-01 12:30:00,97.9,97.91,97.88,97.89,78954.0,87.8225,87.8314,87.8045,87.8135,78954.0
2017-02-01 12:40:00,97.89,97.9,97.87,97.89,25020.0,87.8135,87.8225,87.7956,87.8135,25020.0
2017-02-01 12:50:00,97.9,97.91,97.88,97.9,32569.0,87.8225,87.8314,87.8045,87.8225,32569.0
2017-02-01 13:00:00,97.9,97.91,97.87,97.9,62631.0,87.8225,87.8314,87.7956,87.8225,62631.0
2017-02-01 13:10:00,97.9,98.0,97.89,98.0,26172.0,87.8225,87.9122,87.8135,87.9122,26172.0
2017-02-01 13:20:00,97.99,98.0,97.96,97.96,23253.0,87.9032,87.9122,87.8763,87.8763,23253.0
2017-02-01 13:30:00,97.96,97.98,97.77,97.77,81133.0,87.8763,87.8942,87.7059,87.7059,81133.0
2017-02-01 13:40:00,97.77,97.91,97.77,97.86,69509.0,87.7059,87.8314,87.7059,87.7866,69509.0
2017-02-01 13:50:00,97.87,97.91,97.85,97.9,34063.0,87.7956,87.8314,87.7776,87.8225,34063.0
2017-02-01 14:00:00,97.89,98.06,97.87,98.04,84153.0,87.8135,87.966,87.7956,87.9481,84153.0
2017-02-01 14:10:00,98.04,98.07,97.89,97.97,124502.0,87.9481,87.975,87.8135,87.8853,124502.0
2017-02-01 14:20:00,98.01,98.17,97.89,98.09,174522.0,87.9212,88.0647,87.8135,87.9929,174522.0
2017-02-01 14:30:00,98.08,98.14,97.92,97.97,49756.0,87.9839,88.0378,87.8404,87.8853,49756.0
2017-02-01 14:40:00,97.98,97.98,97.91,97.92,34714.0,87.8942,87.8942,87.8314,87.8404,34714.0
2017-02-01 14:50:00,97.92,97.92,97.86,97.87,270389.0,87.8404,87.8404,87.7866,87.7956,270389.0
2017-02-01 15:00:00,97.87,97.92,97.84,97.9,109775.0,87.7956,87.8404,87.7687,87.8225,109775.0
2017-02-01 15:10:00,97.9,97.97,97.86,97.86,139466.0,87.8225,87.8853,87.7866,87.7866,139466.0
2017-02-01 15:20:00,97.87,97.9,97.86,97.89,50317.0,87.7956,87.8225,87.7866,87.8135,50317.0
2017-02-01 15:30:00,97.89,97.91,97.85,97.89,60419.0,87.8135,87.8314,87.7776,87.8135,60419.0
2017-02-01 15:40:00,97.9,97.93,97.88,97.9,142289.0,87.8225,87.8494,87.8045,87.8225,142289.0
2017-02-01 15:50:00,97.89,97.89,97.75,97.81,206635.0,87.8135,87.8135,87.6879,87.7417,206635.0
2017-02-02 09:30:00,98.1,98.48,98.1,98.44,259461.0,88.0019,88.3428,88.0019,88.3069,259461.0
2017-02-02 09:40:00,98.44,98.81,98.4,98.62,277784.0,88.3069,88.6388,88.271,88.4684,277784.0
2017-02-02 09:50:00,98.67,99.27,98.67,99.26,323617.0,88.5132,89.0515,88.5132,89.0425,323617.0
2017-02-02 10:00:00,99.27,99.34,99.05,99.05,179205.0,89.0515,89.1142,88.8541,88.8541,179205.0
2017-02-02 10:10:00,99.05,99.1,98.89,99.09,161002.0,88.8541,88.899,88.7106,88.89,161002.0
2017-02-02 10:20:00,99.09,99.1,98.98,99.06,105270.0,88.89,88.899,88.7913,88.8631,105270.0
2017-02-02 10:30:00,99.06,99.23,99.04,99.21,133606.0,88.8631,89.0156,88.8451,88.9976,133606.0
2017-02-02 10:40:00,99.22,99.23,99.03,99.04,122371.0,89.0066,89.0156,88.8362,88.8451,122371.0
2017-02-02 10:50:00,99.03,99.05,98.83,98.83,88610.0,88.8362,88.8541,88.6567,88.6567,88610.0
2017-02-02 11:00:00,98.82,98.88,98.75,98.87,70919.0,88.6478,88.7016,88.585,88.6926,70919.0
2017-02-02 11:10:00,98.84,98.9,98.8,98.8,58458.0,88.6657,88.7195,88.6298,88.6298,58458.0
2017-02-02 11:20:00,98.8,98.89,98.79,98.83,60455.0,88.6298,88.7106,88.6209,88.6567,60455.0
2017-02-02 11:30:00,98.85,98.85,98.78,98.8,31761.0,88.6747,88.6747,88.6119,88.6298,31761.0
2017-02-02 11:40:00,98.8,98.82,98.75,98.78,41386.0,88.6298,88.6478,88.585,88.6119,41386.0
2017-02-02 11:50:00,98.79,98.82,98.75,98.8,42072.0,88.6209,88.6478,88.585,88.6298,42072.0
2017-02-02 12:00:00,98.79,98.86,98.79,98.83,64482.0,88.6209,88.6837,88.6209,88.6567,64482.0
2017-02-02 12:10:00,98.84,98.84,98.78,98.79,57594.0,88.6657,88.6657,88.6119,88.6209,57594.0
2017-02-02 12:20:00,98.78,98.84,98.75,98.78,60446.0,88.6119,88.6657,88.585,88.6119,60446.0
2017-02-02 12:30:00,98.78,98.88,98.77,98.85,16371.0,88.6119,88.7016,88.6029,88.6747,16371.0
2017-02-02 12:40:00,98.86,99.04,98.86,98.97,35455.0,88.6837,88.8451,88.6837,88.7823,35455.0
2017-02-02 12:50:00,98.99,99.0,98.84,98.87,16322.0,88.8003,88.8092,88.6657,88.6926,16322.0
2017-02-02 13:00:00,98.86,98.9,98.8,98.84,20961.0,88.6837,88.7195,88.6298,88.6657,20961.0
2017-02-02 13:10:00,98.83,98.92,98.83,98.89,19431.0,88.6567,88.7375,88.6567,88.7106,19431.0
2017-02-02 13:20:00,98.88,98.92,98.82,98.84,18973.0,88.7016,88.7375,88.6478,88.6657,18973.0
2017-02-02 13:30:00,98.82,98.85,98.79,98.81,26883.0,88.6478,88.6747,88.6209,88.6388,26883.0
2017-02-02 13:40:00,98.81,98.99,98.81,98.98,28124.0,88.6388,88.8003,88.6388,88.7913,28124.0
2017-02-02 13:50:00,98.98,99.0,98.88,98.91,34743.0,88.7913,88.8092,88.7016,88.7285,34743.0
2017-02-02 14:00:00,98.9,99.02,98.89,98.91,47537.0,88.7195,88.8272,88.7106,88.7285,47537.0
2017-02-02 14:10:00,98.9,99.0,98.9,98.99,34549.0,88.7195,88.8092,88.7195,88.8003,34549.0
2017-02-02 14:20:00,98.96,99.01,98.92,98.96,23173.0,88.7734,88.8182,88.7375,88.7734,23173.0
2017-02-02 14:30:00,98.95,98.96,98.84,98.9,34362.0,88.7644,88.7734,88.6657,88.7195,34362.0
2017-02-02 14:40:00,98.9,98.99,98.88,98.93,34395.0,88.7195,88.8003,88.7016,88.7465,34395.0
2017-02-02 14:50:00,98.91,99.02,98.88,99.02,39144.0,88.7285,88.8272,88.7016,88.8272,39144.0
2017-02-02 15:00:00,99.03,99.05,98.94,99.01,34138.0,88.8362,88.8541,88.7554,88.8182,34138.0
2017-02-02 15:10:00,99.02,99.1,98.99,99.09,69607.0,88.8272,88.899,88.8003,88.89,69607.0
2017-02-02 15:20:00,99.09,99.17,99.0,99.05,62844.0,88.89,88.9617,88.8092,88.8541,62844.0
2017-02-02 15:30:00,99.05,99.09,98.96,99.0,39820.0,88.8541,88.89,88.7734,88.8092,39820.0
2017-02-02 15:40:00,99.0,99.09,98.99,99.07,82570.0,88.8092,88.89,88.8003,88.872,82570.0
2017-02-02 15:50:00,99.06,99.06,98.98,99.01,167471.0,88.8631,88.8631,88.7913,88.8182,167471.0
2017-02-03 09:30:00,99.0,99.25,98.9,98.97,107859.0,88.8092,89.0335,88.7195,88.7823,107859.0
2017-02-03 09:40:00,98.98,99.03,98.91,99.0,55519.0,88.7913,88.8362,88.7285,88.8092,55519.0
2017-02-03 09:50:00,98.98,99.09,98.96,99.05,53379.0,88.7913,88.89,88.7734,88.8541,53379.0
2017-02-03 10:00:00,99.04,99.08,98.99,99.02,27637.0,88.8451,88.881,88.8003,88.8272,27637.0
2017-02-03 10:10:00,99.02,99.11,99.01,99.08,60186.0,88.8272,88.9079,88.8182,88.881,60186.0
2017-02-03 10:20:00,99.09,99.21,99.06,99.2,56884.0,88.89,88.9976,88.8631,88.9887,56884.0
2017-02-03 10:30:00,99.17,99.19,99.14,99.15,10577.0,88.9617,88.9797,88.9348,88.9438,10577.0
2017-02-03 10:40:00,99.15,99.19,99.14,99.19,12386.0,88.9438,88.9797,88.9348,88.9797,12386.0
2017-02-03 10:50:00,99.17,99.19,99.1,99.13,39396.0,88.9617,88.9797,88.899,88.9259,39396.0
2017-02-03 11:00:00,99.11,99.17,99.1,99.11,54285.0,88.9079,88.9617,88.899,88.9079,54285.0
2017-02-03 11:10:00,99.11,99.2,99.08,99.16,41734.0,88.9079,88.9887,88.881,88.9528,41734.0
2017-02-03 11:20:00,99.16,99.17,99.1,99.1,37973.0,88.9528,88.9617,88.899,88.899,37973.0
2017-02-03 11:30:00,99.1,99.15,99.09,99.1,17745.0,88.899,88.9438,88.89,88.899,17745.0
2017-02-03 11:40:00,99.09,99.16,99.07,99.15,41492.0,88.89,88.9528,88.872,88.9438,41492.0
2017-02-03 11:50:00,99.14,99.19,99.14,99.19,66321.0,88.9348,88.9797,88.9348,88.9797,66321.0
2017-02-03 12:00:00,99.19,99.2,99.15,99.17,24243.0,88.9797,88.9887,88.9438,88.9617,24243.0
2017-02-03 12:10:00,99.17,99.2,99.17,99.19,15333.0,88.9617,88.9887,88.9617,88.9797,15333.0
2017-02-03 12:20:00,99.19,99.2,99.18,99.2,9099.0,88.9797,88.9887,88.9707,88.9887,9099.0
2017-02-03 12:30:00,99.2,99.2,99.19,99.2,14216.0,88.9887,88.9887,88.9797,88.9887,14216.0
2017-02-03 12:40:00,99.2,99.21,99.19,99.21,12432.0,88.9887,88.9976,88.9797,88.9976,12432.0
2017-02-03 12:50:00,99.21,99.22,99.2,99.21,14065.0,88.9976,89.0066,88.9887,88.9976,14065.0
2017-02-03 13:00:00,99.21,99.21,99.2,99.2,15899.0,88.9976,88.9976,88.9887,88.9887,15899.0
2017-02-03 13:10:00,99.2,99.2,99.19,99.2,14322.0,88.9887,88.9887,88.9797,88.9887,14322.0
2017-02-03 13:20:00,99.2,99.2,99.19,99.2,33826.0,88.9887,88.9887,88.9797,88.9887,33826.0
2017-02-03 13:30:00,99.2,99.26,99.19,99.2,16420.0,88.9887,89.0425,88.9797,88.9887,16420.0
2017-02-03 13:40:00,99.21,99.21,99.1,99.15,35648.0,88.9976,88.9976,88.899,88.9438,35648.0
2017-02-03 13:50:00,99.14,99.19,99.12,99.18,17660.0,88.9348,88.9797,88.9169,88.9707,17660.0
2017-02-03 14:00:00,99.18,99.23,99.17,99.21,19672.0,88.9707,89.0156,88.9617,88.9976,19672.0
2017-02-03 14:10:00,99.21,99.24,99.2,99.2,18353.0,88.9976,89.0245,88.9887,88.9887,18353.0
2017-02-03 14:20:00,99.21,99.23,99.2,99.22,82250.0,88.9976,89.0156,88.9887,89.0066,82250.0
2017-02-03 14:30:00,99.22,99.27,99.21,99.26,29523.0,89.0066,89.0515,88.9976,89.0425,29523.0
2017-02-03 14:40:00,99.27,99.32,99.26,99.26,36708.0,89.0515,89.0963,89.0425,89.0425,36708.0
2017-02-03 14:50:00,99.27,99.33,99.22,99.32,28579.0,89.0515,89.1053,89.0066,89.0963,28579.0
2017-02-03 15:00:00,99.31,99.35,99.29,99.35,25530.0,89.0873,89.1232,89.0694,89.1232,25530.0
2017-02-03 15:10:00,99.34,99.42,99.34,99.39,43243.0,89.1142,89.186,89.1142,89.1591,43243.0
2017-02-03 15:20:00,99.39,99.47,99.38,99.4,53329.0,89.1591,89.2309,89.1501,89.1681,53329.0
2017-02-03 15:30:00,99.41,99.43,99.38,99.4,86960.0,89.177,89.195,89.1501,89.1681,86960.0
2017-02-03 15:40:00,99.4,99.5,99.4,99.45,81962.0,89.1681,89.2578,89.1681,89.2129,81962.0
2017-02-03 15:50:00,99.45,99.5,99.43,99.46,191394.0,89.2129,89.2578,89.195,89.2219,191394.0
2017-02-06 09:30:00,99.85,101.25,99.76,100.85,508091.0,89.5717,90.8276,89.491,90.4688,508091.0
2017-02-06 09:40:00,100.84,100.85,100.39,100.64,316066.0,90.4598,90.4688,90.0562,90.2804,316066.0
2017-02-06 09:50:00,100.64,100.98,100.6,100.97,226839.0,90.2804,90.5854,90.2445,90.5765,226839.0
2017-02-06 10:00:00,100.97,101.0,100.63,100.66,198522.0,90.5765,90.6034,90.2715,90.2984,198522.0
2017-02-06 10:10:00,100.67,100.88,100.65,100.7,122316.0,90.3073,90.4957,90.2894,90.3343,122316.0
2017-02-06 10:20:00,100.69,100.82,100.61,100.78,76584.0,90.3253,90.4419,90.2535,90.406,76584.0
2017-02-06 10:30:00,100.78,100.89,100.74,100.84,109067.0,90.406,90.5047,90.3701,90.4598,109067.0
2017-02-06 10:40:00,100.84,100.94,100.76,100.8,71858.0,90.4598,90.5495,90.3881,90.424,71858.0
2017-02-06 10:50:00,100.8,100.87,100.71,100.81,64871.0,90.424,90.4868,90.3432,90.4329,64871.0
2017-02-06 11:00:00,100.8,100.95,100.75,100.94,94938.0,90.424,90.5585,90.3791,90.5495,94938.0
2017-02-06 11:10:00,100.95,101.0,100.87,100.95,92391.0,90.5585,90.6034,90.4868,90.5585,92391.0
2017-02-06 11:20:00,100.94,100.95,100.76,100.77,47565.0,90.5495,90.5585,90.3881,90.397,47565.0
2017-02-06 11:30:00,100.77,100.8,100.76,100.77,45156.0,90.397,90.424,90.3881,90.397,45156.0
2017-02-06 11:40:00,100.77,100.78,100.56,100.65,45341.0,90.397,90.406,90.2087,90.2894,45341.0
2017-02-06 11:50:00,100.64,100.81,100.64,100.77,145121.0,90.2804,90.4329,90.2804,90.397,145121.0
2017-02-06 12:00:00,100.77,100.77,100.65,100.67,41089.0,90.397,90.397,90.2894,90.3073,41089.0
2017-02-06 12:10:00,100.67,100.78,100.63,100.77,74468.0,90.3073,90.406,90.2715,90.397,74468.0
2017-02-06 12:20:00,100.76,100.77,100.65,100.69,36718.0,90.3881,90.397,90.2894,90.3253,36718.0
2017-02-06 12:30:00,100.69,100.71,100.65,100.65,31519.0,90.3253,90.3432,90.2894,90.2894,31519.0
2017-02-06 12:40:00,100.66,100.7,100.64,100.65,30641.0,90.2984,90.3343,90.2804,90.2894,30641.0
2017-02-06 12:50:00,100.66,100.86,100.65,100.82,80393.0,90.2984,90.4778,90.2894,90.4419,80393.0
2017-02-06 13:00:00,100.83,100.85,100.66,100.69,60716.0,90.4509,90.4688,90.2984,90.3253,60716.0
2017-02-06 13:10:00,100.68,100.69,100.65,100.67,34172.0,90.3163,90.3253,90.2894,90.3073,34172.0
2017-02-06 13:20:00,100.67,100.7,100.64,100.65,35666.0,90.3073,90.3343,90.2804,90.2894,35666.0
2017-02-06 13:30:00,100.65,100.67,100.54,100.55,52606.0,90.2894,90.3073,90.1907,90.1997,52606.0
2017-02-06 13:40:00,100.56,100.56,100.48,100.5,63061.0,90.2087,90.2087,90.1369,90.1548,63061.0
2017-02-06 13:50:00,100.5,100.53,100.45,100.45,55140.0,90.1548,90.1818,90.11,90.11,55140.0
2017-02-06 14:00:00,100.46,100.54,100.45,100.53,141575.0,90.119,90.1907,90.11,90.1818,141575.0
2017-02-06 14:10:00,100.53,100.54,100.49,100.51,82277.0,90.1818,90.1907,90.1459,90.1638,82277.0
2017-02-06 14:20:00,100.51,100.61,100.51,100.56,56752.0,90.1638,90.2535,90.1638,90.2087,56752.0
2017-02-06 14:30:00,100.56,100.58,100.47,100.53,31550.0,90.2087,90.2266,90.1279,90.1818,31550.0
2017-02-06 14:40:00,100.54,100.54,100.46,100.51,42588.0,90.1907,90.1907,90.119,90.1638,42588.0
2017-02-06 14:50:00,100.5,100.55,100.49,100.51,100741.0,90.1548,90.1997,90.1459,90.1638,100741.0
2017-02-06 15:00:00,100.52,100.59,100.5,100.56,53117.0,90.1728,90.2356,90.1548,90.2087,53117.0
2017-02-06 15:10:00,100.56,100.56,100.48,100.48,56891.0,90.2087,90.2087,90.1369,90.1369,56891.0
2017-02-06 15:20:00,100.48,100.51,100.45,100.5,77474.0,90.1369,90.1638,90.11,90.1548,77474.0
2017-02-06 15:30:00,100.51,100.51,100.45,100.48,57247.0,90.1638,90.1638,90.11,90.1369,57247.0
2017-02-06 15:40:00,100.48,100.5,100.37,100.49,233868.0,90.1369,90.1548,90.0382,90.1459,233868.0
2017-02-06 15:50:00,100.46,100.48,100.0,100.06,1530007.0,90.119,90.1369,89.7063,89.7601,1530007.0
2017-02-07 09:30:00,100.65,100.7,100.44,100.63,249103.0,90.2894,90.3343,90.101,90.2715,249103.0
2017-02-07 09:40:00,100.63,100.8,100.58,100.75,66211.0,90.2715,90.424,90.2266,90.3791,66211.0
2017-02-07 09:50:00,100.78,100.8,100.66,100.76,114671.0,90.406,90.424,90.2984,90.3881,114671.0
2017-02-07 10:00:00,100.76,100.83,100.73,100.76,125669.0,90.3881,90.4509,90.3612,90.3881,125669.0
2017-02-07 10:10:00,100.75,100.84,100.75,100.83,139350.0,90.3791,90.4598,90.3791,90.4509,139350.0
2017-02-07 10:20:00,100.83,100.92,100.8,100.91,102636.0,90.4509,90.5316,90.424,90.5226,102636.0
2017-02-07 10:30:00,100.92,101.0,100.91,100.95,121149.0,90.5316,90.6034,90.5226,90.5585,121149.0
2017-02-07 10:40:00,100.94,101.0,100.94,101.0,95710.0,90.5495,90.6034,90.5495,90.6034,95710.0
2017-02-07 10:50:00,101.0,101.05,100.98,101.0,78698.0,90.6034,90.6482,90.5854,90.6034,78698.0
2017-02-07 11:00:00,101.01,101.04,100.99,101.01,42955.0,90.6123,90.6393,90.5944,90.6123,42955.0
2017-02-07 11:10:00,101.01,101.02,100.99,101.02,35177.0,90.6123,90.6213,90.5944,90.6213,35177.0
2017-02-07 11:20:00,101.01,101.02,100.95,101.01,65809.0,90.6123,90.6213,90.5585,90.6123,65809.0
2017-02-07 11:30:00,101.01,101.02,100.98,101.02,52748.0,90.6123,90.6213,90.5854,90.6213,52748.0
2017-02-07 11:40:00,101.02,101.12,101.01,101.09,75944.0,90.6213,90.711,90.6123,90.6841,75944.0
2017-02-07 11:50:00,101.09,101.11,101.03,101.09,38235.0,90.6841,90.702,90.6303,90.6841,38235.0
2017-02-07 12:00:00,101.09,101.13,101.06,101.09,67147.0,90.6841,90.72,90.6572,90.6841,67147.0
2017-02-07 12:10:00,101.1,101.18,101.09,101.15,29750.0,90.6931,90.7648,90.6841,90.7379,29750.0
2017-02-07 12:20:00,101.15,101.15,101.05,101.07,55165.0,90.7379,90.7379,90.6482,90.6662,55165.0
2017-02-07 12:30:00,101.07,101.08,101.01,101.03,12440.0,90.6662,90.6751,90.6123,90.6303,12440.0
2017-02-07 12:40:00,101.03,101.06,101.01,101.05,18056.0,90.6303,90.6572,90.6123,90.6482,18056.0
2017-02-07 12:50:00,101.03,101.08,101.03,101.07,12219.0,90.6303,90.6751,90.6303,90.6662,12219.0
2017-02-07 13:00:00,101.06,101.08,101.0,101.0,38242.0,90.6572,90.6751,90.6034,90.6034,38242.0
2017-02-07 13:10:00,101.01,101.02,100.95,100.98,91509.0,90.6123,90.6213,90.5585,90.5854,91509.0
2017-02-07 13:20:00,100.98,101.08,100.95,101.06,26600.0,90.5854,90.6751,90.5585,90.6572,26600.0
2017-02-07 13:30:00,101.05,101.16,101.04,101.14,17038.0,90.6482,90.7469,90.6393,90.729,17038.0
2017-02-07 13:40:00,101.12,101.25,101.12,101.22,29117.0,90.711,90.8276,90.711,90.8007,29117.0
2017-02-07 13:50:00,101.21,101.26,101.15,101.15,26336.0,90.7918,90.8366,90.7379,90.7379,26336.0
2017-02-07 14:00:00,101.16,101.25,101.14,101.21,22127.0,90.7469,90.8276,90.729,90.7918,22127.0
2017-02-07 14:10:00,101.24,101.25,101.05,101.12,54615.0,90.8187,90.8276,90.6482,90.711,54615.0
2017-02-07 14:20:00,101.11,101.16,101.04,101.07,33603.0,90.702,90.7469,90.6393,90.6662,33603.0
2017-02-07 14:30:00,101.05,101.14,101.05,101.12,11521.0,90.6482,90.729,90.6482,90.711,11521.0
2017-02-07 14:40:00,101.12,101.12,101.06,101.07,12344.0,90.711,90.711,90.6572,90.6662,12344.0
2017-02-07 14:50:00,101.08,101.14,101.08,101.11,13280.0,90.6751,90.729,90.6751,90.702,13280.0
2017-02-07 15:00:00,101.11,101.15,101.1,101.13,13053.0,90.702,90.7379,90.6931,90.72,13053.0
2017-02-07 15:10:00,101.12,101.13,101.07,101.09,30389.0,90.711,90.72,90.6662,90.6841,30389.0
2017-02-07 15:20:00,101.07,101.15,101.07,101.12,31703.0,90.6662,90.7379,90.6662,90.711,31703.0
2017-02-07 15:30:00,101.12,101.14,101.1,101.12,25050.0,90.711,90.729,90.6931,90.711,25050.0
2017-02-07 15:40:00,101.12,101.16,101.1,101.12,81611.0,90.711,90.7469,90.6931,90.711,81611.0
2017-02-07 15:50:00,101.12,101.28,101.12,101.27,209407.0,90.711,90.8545,90.711,90.8456,209407.0
2017-02-08 09:30:00,101.47,101.47,101.04,101.2,69425.0,91.025,91.025,90.6393,90.7828,69425.0
2017-02-08 09:40:00,101.2,101.45,101.18,101.34,56347.0,90.7828,91.007,90.7648,90.9084,56347.0
2017-02-08 09:50:00,101.31,101.53,101.27,101.5,67585.0,90.8815,91.0788,90.8456,91.0519,67585.0
2017-02-08 10:00:00,101.5,101.72,101.48,101.65,56898.0,91.0519,91.2493,91.034,91.1865,56898.0
2017-02-08 10:10:00,101.65,101.88,101.56,101.86,108466.0,91.1865,91.3928,91.1057,91.3748,108466.0
2017-02-08 10:20:00,101.88,101.88,101.68,101.84,233032.0,91.3928,91.3928,91.2134,91.3569,233032.0
2017-02-08 10:30:00,101.86,102.03,101.86,102.01,73594.0,91.3748,91.5273,91.3748,91.5094,73594.0
2017-02-08 10:40:00,102.01,102.01,101.92,101.95,113552.0,91.5094,91.5094,91.4287,91.4556,113552.0
2017-02-08 10:50:00,101.94,102.0,101.92,101.98,48719.0,91.4466,91.5004,91.4287,91.4825,48719.0
2017-02-08 11:00:00,101.97,102.01,101.95,101.98,103149.0,91.4735,91.5094,91.4556,91.4825,103149.0
2017-02-08 11:10:00,101.99,102.0,101.87,101.9,92967.0,91.4915,91.5004,91.3838,91.4107,92967.0
2017-02-08 11:20:00,101.89,101.96,101.88,101.93,68991.0,91.4018,91.4646,91.3928,91.4376,68991.0
2017-02-08 11:30:00,101.92,101.94,101.82,101.84,46989.0,91.4287,91.4466,91.339,91.3569,46989.0
2017-02-08 11:40:00,101.85,101.87,101.73,101.8,457486.0,91.3659,91.3838,91.2582,91.321,457486.0
2017-02-08 11:50:00,101.8,101.8,101.78,101.79,36689.0,91.321,91.321,91.3031,91.3121,36689.0
2017-02-08 12:00:00,101.79,101.8,101.77,101.79,39657.0,91.3121,91.321,91.2941,91.3121,39657.0
2017-02-08 12:10:00,101.79,101.8,101.77,101.8,23771.0,91.3121,91.321,91.2941,91.321,23771.0
2017-02-08 12:20:00,101.78,101.81,101.77,101.8,69394.0,91.3031,91.33,91.2941,91.321,69394.0
2017-02-08 12:30:00,101.79,101.8,101.76,101.79,89122.0,91.3121,91.321,91.2851,91.3121,89122.0
2017-02-08 12:40:00,101.78,101.86,101.77,101.81,28099.0,91.3031,91.3748,91.2941,91.33,28099.0
2017-02-08 12:50:00,101.81,101.85,101.78,101.81,31050.0,91.33,91.3659,91.3031,91.33,31050.0
2017-02-08 13:00:00,101.81,101.82,101.76,101.76,13883.0,91.33,91.339,91.2851,91.2851,13883.0
2017-02-08 13:10:00,101.76,101.78,101.73,101.74,26281.0,91.2851,91.3031,91.2582,91.2672,26281.0
2017-02-08 13:20:00,101.73,101.74,101.69,101.72,24296.0,91.2582,91.2672,91.2223,91.2493,24296.0
2017-02-08 13:30:00,101.72,101.75,101.7,101.71,14185.0,91.2493,91.2762,91.2313,91.2403,14185.0
2017-02-08 13:40:00,101.7,101.97,101.7,101.93,146614.0,91.2313,91.4735,91.2313,91.4376,146614.0
2017-02-08 13:50:00,101.94,101.99,101.91,101.99,34934.0,91.4466,91.4915,91.4197,91.4915,34934.0
2017-02-08 14:00:00,101.98,102.02,101.87,101.89,114729.0,91.4825,91.5184,91.3838,91.4018,114729.0
2017-02-08 14:10:00,101.9,101.95,101.89,101.93,20520.0,91.4107,91.4556,91.4018,91.4376,20520.0
2017-02-08 14:20:00,101.95,101.95,101.91,101.94,33669.0,91.4556,91.4556,91.4197,91.4466,33669.0
2017-02-08 14:30:00,101.94,101.95,101.9,101.95,24737.0,91.4466,91.4556,91.4107,91.4556,24737.0
2017-02-08 14:40:00,101.95,101.95,101.91,101.95,18872.0,91.4556,91.4556,91.4197,91.4556,18872.0
2017-02-08 14:50:00,101.95,101.95,101.94,101.95,32508.0,91.4556,91.4556,91.4466,91.4556,32508.0
2017-02-08 15:00:00,101.95,101.95,101.91,101.93,54045.0,91.4556,91.4556,91.4197,91.4376,54045.0
2017-02-08 15:10:00,101.94,101.95,101.92,101.95,49642.0,91.4466,91.4556,91.4287,91.4556,49642.0
2017-02-08 15:20:00,101.95,101.95,101.94,101.94,33428.0,91.4556,91.4556,91.4466,91.4466,33428.0
2017-02-08 15:30:00,101.95,101.95,101.94,101.95,43437.0,91.4556,91.4556,91.4466,91.4556,43437.0
2017-02-08 15:40:00,101.95,102.16,101.94,102.05,175673.0,91.4556,91.644,91.4466,91.5453,175673.0
2017-02-08 15:50:00,102.05,102.09,101.99,102.08,150912.0,91.5453,91.5812,91.4915,91.5722,150912.0
2017-02-09 09:30:00,102.0,102.17,101.75,101.78,115841.0,91.5004,91.6529,91.2762,91.3031,115841.0
2017-02-09 09:40:00,101.79,101.85,101.65,101.85,26015.0,91.3121,91.3659,91.1865,91.3659,26015.0
2017-02-09 09:50:00,101.85,101.98,101.76,101.85,58572.0,91.3659,91.4825,91.2851,91.3659,58572.0
2017-02-09 10:00:00,101.85,101.94,101.83,101.91,31428.0,91.3659,91.4466,91.3479,91.4197,31428.0
2017-02-09 10:10:00,101.92,102.02,101.92,101.98,58878.0,91.4287,91.5184,91.4287,91.4825,58878.0
2017-02-09 10:20:00,101.97,102.05,101.96,101.99,92180.0,91.4735,91.5453,91.4646,91.4915,92180.0
2017-02-09 10:30:00,101.99,102.01,101.92,101.96,126659.0,91.4915,91.5094,91.4287,91.4646,126659.0
2017-02-09 10:40:00,101.96,102.01,101.93,102.0,42307.0,91.4646,91.5094,91.4376,91.5004,42307.0
2017-02-09 10:50:00,101.99,102.0,101.93,101.98,16915.0,91.4915,91.5004,91.4376,91.4825,16915.0
2017-02-09 11:00:00,101.97,102.01,101.97,102.0,51482.0,91.4735,91.5094,91.4735,91.5004,51482.0
2017-02-09 11:10:00,101.98,102.0,101.97,102.0,25338.0,91.4825,91.5004,91.4735,91.5004,25338.0
2017-02-09 11:20:00,102.0,102.01,101.94,101.95,65375.0,91.5004,91.5094,91.4466,91.4556,65375.0
2017-02-09 11:30:00,101.95,101.95,101.91,101.91,21620.0,91.4556,91.4556,91.4197,91.4197,21620.0
2017-02-09 11:40:00,101.9,101.91,101.76,101.86,22697.0,91.4107,91.4197,91.2851,91.3748,22697.0
2017-02-09 11:50:00,101.85,101.91,101.84,101.91,27627.0,91.3659,91.4197,91.3569,91.4197,27627.0
2017-02-09 12:00:00,101.91,101.95,101.9,101.92,21952.0,91.4197,91.4556,91.4107,91.4287,21952.0
2017-02-09 12:10:00,101.92,101.94,101.92,101.93,14927.0,91.4287,91.4466,91.4287,91.4376,14927.0
2017-02-09 12:20:00,101.93,101.95,101.9,101.91,27142.0,91.4376,91.4556,91.4107,91.4197,27142.0
2017-02-09 12:30:00,101.9,101.95,101.88,101.93,29214.0,91.4107,91.4556,91.3928,91.4376,29214.0
2017-02-09 12:40:00,101.93,101.94,101.81,101.84,53079.0,91.4376,91.4466,91.33,91.3569,53079.0
2017-02-09 12:50:00,101.85,101.88,101.76,101.85,34673.0,91.3659,91.3928,91.2851,91.3659,34673.0
2017-02-09 13:00:00,101.85,101.93,101.85,101.92,12330.0,91.3659,91.4376,91.3659,91.4287,12330.0
2017-02-09 13:10:00,101.92,101.92,101.86,101.87,25582.0,91.4287,91.4287,91.3748,91.3838,25582.0
2017-02-09 13:20:00,101.87,101.88,101.79,101.86,66162.0,91.3838,91.3928,91.3121,91.3748,66162.0
2017-02-09 13:30:00,101.87,101.9,101.86,101.88,15481.0,91.3838,91.4107,91.3748,91.3928,15481.0
2017-02-09 13:40:00,101.88,101.9,101.86,101.87,45615.0,91.3928,91.4107,91.3748,91.3838,45615.0
2017-02-09 13:50:00,101.87,101.88,101.83,101.84,11166.0,91.3838,91.3928,91.3479,91.3569,11166.0
2017-02-09 14:00:00,101.84,101.84,101.79,101.81,13271.0,91.3569,91.3569,91.3121,91.33,13271.0
2017-02-09 14:10:00,101.8,101.85,101.79,101.82,20320.0,91.321,91.3659,91.3121,91.339,20320.0
2017-02-09 14:20:00,101.84,101.84,101.75,101.76,10781.0,91.3569,91.3569,91.2762,91.2851,10781.0
2017-02-09 14:30:00,101.75,101.78,101.74,101.77,32686.0,91.2762,91.3031,91.2672,91.2941,32686.0
2017-02-09 14:40:00,101.78,101.79,101.76,101.76,15661.0,91.3031,91.3121,91.2851,91.2851,15661.0
2017-02-09 14:50:00,101.76,101.77,101.73,101.75,43639.0,91.2851,91.2941,91.2582,91.2762,43639.0
2017-02-09 15:00:00,101.75,101.78,101.72,101.74,32638.0,91.2762,91.3031,91.2493,91.2672,32638.0
2017-02-09 15:10:00,101.74,101.75,101.67,101.68,16679.0,91.2672,91.2762,91.2044,91.2134,16679.0
2017-02-09 15:20:00,101.68,101.68,101.56,101.66,22475.0,91.2134,91.2134,91.1057,91.1954,22475.0
2017-02-09 15:30:00,101.66,101.66,101.55,101.62,40407.0,91.1954,91.1954,91.0968,91.1595,40407.0
2017-02-09 15:40:00,101.62,101.63,101.59,101.61,78428.0,91.1595,91.1685,91.1326,91.1506,78428.0
2017-02-09 15:50:00,101.61,101.72,101.59,101.67,270547.0,91.1506,91.2493,91.1326,91.2044,270547.0
2017-02-10 09:30:00,101.76,102.12,101.76,101.9,98721.0,91.2851,91.6081,91.2851,91.4107,98721.0
2017-02-10 09:40:00,101.91,102.26,101.86,102.25,87191.0,91.4197,91.7337,91.3748,91.7247,87191.0
2017-02-10 09:50:00,102.23,102.24,101.97,101.98,158074.0,91.7068,91.7157,91.4735,91.4825,158074.0
2017-02-10 10:00:00,101.99,102.0,101.85,101.9,34291.0,91.4915,91.5004,91.3659,91.4107,34291.0
2017-02-10 10:10:00,101.88,102.0,101.88,101.97,47727.0,91.3928,91.5004,91.3928,91.4735,47727.0
2017-02-10 10:20:00,101.98,102.11,101.95,102.1,67672.0,91.4825,91.5991,91.4556,91.5901,67672.0
2017-02-10 10:30:00,102.11,102.31,102.1,102.16,128592.0,91.5991,91.7785,91.5901,91.644,128592.0
2017-02-10 10:40:00,102.16,102.16,101.95,101.98,114400.0,91.644,91.644,91.4556,91.4825,114400.0
2017-02-10 10:50:00,101.98,102.15,101.97,102.06,53346.0,91.4825,91.635,91.4735,91.5543,53346.0
2017-02-10 11:00:00,102.07,102.07,101.82,101.89,120866.0,91.5632,91.5632,91.339,91.4018,120866.0
2017-02-10 11:10:00,101.9,101.94,101.87,101.9,32018.0,91.4107,91.4466,91.3838,91.4107,32018.0
2017-02-10 11:20:00,101.89,101.93,101.86,101.9,25575.0,91.4018,91.4376,91.3748,91.4107,25575.0
2017-02-10 11:30:00,101.9,102.0,101.88,101.91,43313.0,91.4107,91.5004,91.3928,91.4197,43313.0
2017-02-10 11:40:00,101.91,101.92,101.84,101.86,25705.0,91.4197,91.4287,91.3569,91.3748,25705.0
2017-02-10 11:50:00,101.86,102.0,101.85,101.98,45955.0,91.3748,91.5004,91.3659,91.4825,45955.0
2017-02-10 12:00:00,101.99,102.1,101.98,102.1,52904.0,91.4915,91.5901,91.4825,91.5901,52904.0
2017-02-10 12:10:00,102.1,102.13,101.9,101.91,50028.0,91.5901,91.6171,91.4107,91.4197,50028.0
2017-02-10 12:20:00,101.91,101.94,101.89,101.9,22600.0,91.4197,91.4466,91.4018,91.4107,22600.0
2017-02-10 12:30:00,101.9,101.94,101.89,101.94,20744.0,91.4107,91.4466,91.4018,91.4466,20744.0
2017-02-10 12:40:00,101.94,102.0,101.9,101.97,21270.0,91.4466,91.5004,91.4107,91.4735,21270.0
2017-02-10 12:50:00,101.96,101.97,101.95,101.96,13486.0,91.4646,91.4735,91.4556,91.4646,13486.0
2017-02-10 13:00:00,101.95,101.96,101.92,101.92,14016.0,91.4556,91.4646,91.4287,91.4287,14016.0
2017-02-10 13:10:00,101.93,101.96,101.92,101.94,22736.0,91.4376,91.4646,91.4287,91.4466,22736.0
2017-02-10 13:20:00,101.95,102.0,101.94,101.99,45070.0,91.4556,91.5004,91.4466,91.4915,45070.0
2017-02-10 13:30:00,101.99,102.01,101.98,102.0,18645.0,91.4915,91.5094,91.4825,91.5004,18645.0
2017-02-10 13:40:00,102.0,102.0,101.9,101.92,59827.0,91.5004,91.5004,91.4107,91.4287,59827.0
2017-02-10 13:50:00,101.92,101.92,101.9,101.9,13324.0,91.4287,91.4287,91.4107,91.4107,13324.0
2017-02-10 14:00:00,101.9,101.91,101.85,101.86,23972.0,91.4107,91.4197,91.3659,91.3748,23972.0
2017-02-10 14:10:00,101.87,101.87,101.85,101.86,8836.0,91.3838,91.3838,91.3659,91.3748,8836.0
2017-02-10 14:20:00,101.86,101.86,101.85,101.85,12090.0,91.3748,91.3748,91.3659,91.3659,12090.0
2017-02-10 14:30:00,101.85,101.86,101.8,101.81,23477.0,91.3659,91.3748,91.321,91.33,23477.0
2017-02-10 14:40:00,101.81,101.85,101.75,101.77,66309.0,91.33,91.3659,91.2762,91.2941,66309.0
2017-02-10 14:50:00,101.77,101.78,101.75,101.77,21800.0,91.2941,91.3031,91.2762,91.2941,21800.0
2017-02-10 15:00:00,101.77,101.79,101.77,101.77,30251.0,91.2941,91.3121,91.2941,91.2941,30251.0
2017-02-10 15:10:00,101.77,101.8,101.77,101.79,65793.0,91.2941,91.321,91.2941,91.3121,65793.0
2017-02-10 15:20:00,101.79,101.83,101.78,101.83,23850.0,91.3121,91.3479,91.3031,91.3479,23850.0
2017-02-10 15:30:00,101.83,101.84,101.81,101.84,23976.0,91.3479,91.3569,91.33,91.3569,23976.0
2017-02-10 15:40:00,101.84,101.84,101.78,101.78,45069.0,91.3569,91.3569,91.3031,91.3031,45069.0
2017-02-10 15:50:00,101.79,102.0,101.78,101.99,133213.0,91.3121,91.5004,91.3031,91.4915,133213.0
2017-02-13 09:30:00,102.1,102.49,102.03,102.04,71977.0,91.5901,91.94,91.5273,91.5363,71977.0
2017-02-13 09:40:00,102.04,102.14,101.87,101.89,70301.0,91.5363,91.626,91.3838,91.4018,70301.0
2017-02-13 09:50:00,101.89,102.02,101.85,101.91,40782.0,91.4018,91.5184,91.3659,91.4197,40782.0
2017-02-13 10:00:00,101.94,101.98,101.89,101.9,17280.0,91.4466,91.4825,91.4018,91.4107,17280.0
2017-02-13 10:10:00,101.9,101.98,101.88,101.94,48689.0,91.4107,91.4825,91.3928,91.4466,48689.0
2017-02-13 10:20:00,101.94,102.2,101.94,102.19,30074.0,91.4466,91.6798,91.4466,91.6709,30074.0
2017-02-13 10:30:00,102.18,102.18,101.96,102.08,20904.0,91.6619,91.6619,91.4646,91.5722,20904.0
2017-02-13 10:40:00,102.03,102.08,101.95,101.97,12637.0,91.5273,91.5722,91.4556,91.4735,12637.0
2017-02-13 10:50:00,101.97,102.0,101.95,101.99,15871.0,91.4735,91.5004,91.4556,91.4915,15871.0
2017-02-13 11:00:00,101.98,101.99,101.91,101.94,23610.0,91.4825,91.4915,91.4197,91.4466,23610.0
2017-02-13 11:10:00,101.94,101.94,101.85,101.88,15723.0,91.4466,91.4466,91.3659,91.3928,15723.0
2017-02-13 11:20:00,101.9,101.95,101.86,101.86,16460.0,91.4107,91.4556,91.3748,91.3748,16460.0
2017-02-13 11:30:00,101.88,102.0,101.87,101.93,27697.0,91.3928,91.5004,91.3838,91.4376,27697.0
2017-02-13 11:40:00,101.93,101.93,101.88,101.89,13122.0,91.4376,91.4376,91.3928,91.4018,13122.0
2017-02-13 11:50:00,101.89,102.09,101.88,102.05,50469.0,91.4018,91.5812,91.3928,91.5453,50469.0
2017-02-13 12:00:00,102.03,102.05,101.94,102.01,35115.0,91.5273,91.5453,91.4466,91.5094,35115.0
2017-02-13 12:10:00,102.02,102.02,101.96,102.0,15167.0,91.5184,91.5184,91.4646,91.5004,15167.0
2017-02-13 12:20:00,101.99,102.0,101.95,101.99,13469.0,91.4915,91.5004,91.4556,91.4915,13469.0
2017-02-13 12:30:00,101.98,101.99,101.93,101.96,14266.0,91.4825,91.4915,91.4376,91.4646,14266.0
2017-02-13 12:40:00,101.94,101.99,101.94,101.99,9713.0,91.4466,91.4915,91.4466,91.4915,9713.0
2017-02-13 12:50:00,101.99,102.13,101.98,102.11,30756.0,91.4915,91.6171,91.4825,91.5991,30756.0
2017-02-13 13:00:00,102.13,102.14,102.07,102.07,10064.0,91.6171,91.626,91.5632,91.5632,10064.0
2017-02-13 13:10:00,102.08,102.1,102.05,102.09,12677.0,91.5722,91.5901,91.5453,91.5812,12677.0
2017-02-13 13:20:00,102.09,102.1,102.05,102.05,18731.0,91.5812,91.5901,91.5453,91.5453,18731.0
2017-02-13 13:30:00,102.06,102.2,102.05,102.1,32635.0,91.5543,91.6798,91.5453,91.5901,32635.0
2017-02-13 13:40:00,102.1,102.16,102.08,102.11,17335.0,91.5901,91.644,91.5722,91.5991,17335.0
2017-02-13 13:50:00,102.11,102.14,102.11,102.13,13240.0,91.5991,91.626,91.5991,91.6171,13240.0
2017-02-13 14:00:00,102.13,102.19,102.11,102.15,16270.0,91.6171,91.6709,91.5991,91.635,16270.0
2017-02-13 14:10:00,102.12,102.15,102.11,102.13,14586.0,91.6081,91.635,91.5991,91.6171,14586.0
2017-02-13 14:20:00,102.13,102.17,102.13,102.16,7109.0,91.6171,91.6529,91.6171,91.644,7109.0
2017-02-13 14:30:00,102.14,102.18,102.14,102.15,10271.0,91.626,91.6619,91.626,91.635,10271.0
2017-02-13 14:40:00,102.15,102.19,102.13,102.18,9066.0,91.635,91.6709,91.6171,91.6619,9066.0
2017-02-13 14:50:00,102.17,102.25,102.17,102.21,17840.0,91.6529,91.7247,91.6529,91.6888,17840.0
2017-02-13 15:00:00,102.21,102.25,102.21,102.25,29967.0,91.6888,91.7247,91.6888,91.7247,29967.0
2017-02-13 15:10:00,102.25,102.26,102.24,102.25,108053.0,91.7247,91.7337,91.7157,91.7247,108053.0
2017-02-13 15:20:00,102.25,102.26,102.2,102.24,78443.0,91.7247,91.7337,91.6798,91.7157,78443.0
2017-02-13 15:30:00,102.23,102.3,102.2,102.24,81176.0,91.7068,91.7696,91.6798,91.7157,81176.0
2017-02-13 15:40:00,102.23,102.28,102.22,102.26,67117.0,91.7068,91.7516,91.6978,91.7337,67117.0
2017-02-13 15:50:00,102.27,102.3,102.23,102.25,135486.0,91.7426,91.7696,91.7068,91.7247,135486.0
2017-02-14 09:30:00,102.0,102.25,101.99,102.06,95320.0,91.5004,91.7247,91.4915,91.5543,95320.0
2017-02-14 09:40:00,102.06,102.08,101.91,102.0,69980.0,91.5543,91.5722,91.4197,91.5004,69980.0
2017-02-14 09:50:00,101.96,102.04,101.92,102.02,98524.0,91.4646,91.5363,91.4287,91.5184,98524.0
2017-02-14 10:00:00,102.03,102.11,102.0,102.1,67231.0,91.5273,91.5991,91.5004,91.5901,67231.0
2017-02-14 10:10:00,102.11,102.24,102.1,102.2,58971.0,91.5991,91.7157,91.5901,91.6798,58971.0
2017-02-14 10:20:00,102.2,102.24,102.07,102.15,72753.0,91.6798,91.7157,91.5632,91.635,72753.0
2017-02-14 10:30:00,102.12,102.18,102.1,102.16,25225.0,91.6081,91.6619,91.5901,91.644,25225.0
2017-02-14 10:40:00,102.18,102.26,102.17,102.23,30395.0,91.6619,91.7337,91.6529,91.7068,30395.0
2017-02-14 10:50:00,102.23,102.24,102.18,102.18,13626.0,91.7068,91.7157,91.6619,91.6619,13626.0
2017-02-14 11:00:00,102.18,102.24,102.14,102.15,39689.0,91.6619,91.7157,91.626,91.635,39689.0
2017-02-14 11:10:00,102.16,102.21,102.14,102.18,19362.0,91.644,91.6888,91.626,91.6619,19362.0
2017-02-14 11:20:00,102.19,102.19,102.13,102.13,33276.0,91.6709,91.6709,91.6171,91.6171,33276.0
2017-02-14 11:30:00,102.15,102.19,102.13,102.18,11146.0,91.635,91.6709,91.6171,91.6619,11146.0
2017-02-14 11:40:00,102.19,102.19,102.16,102.18,7607.0,91.6709,91.6709,91.644,91.6619,7607.0
2017-02-14 11:50:00,102.18,102.28,102.18,102.26,80663.0,91.6619,91.7516,91.6619,91.7337,80663.0
2017-02-14 12:00:00,102.27,102.3,102.24,102.25,20963.0,91.7426,91.7696,91.7157,91.7247,20963.0
2017-02-14 12:10:00,102.25,102.28,102.24,102.26,14870.0,91.7247,91.7516,91.7157,91.7337,14870.0
2017-02-14 12:20:00,102.26,102.27,102.25,102.26,17017.0,91.7337,91.7426,91.7247,91.7337,17017.0
2017-02-14 12:30:00,102.26,102.3,102.25,102.3,25905.0,91.7337,91.7696,91.7247,91.7696,25905.0
2017-02-14 12:40:00,102.29,102.37,102.28,102.35,128091.0,91.7606,91.8323,91.7516,91.8144,128091.0
2017-02-14 12:50:00,102.34,102.49,102.34,102.43,26822.0,91.8054,91.94,91.8054,91.8862,26822.0
2017-02-14 13:00:00,102.42,102.43,102.38,102.4,12264.0,91.8772,91.8862,91.8413,91.8593,12264.0
2017-02-14 13:10:00,102.38,102.44,102.38,102.44,8268.0,91.8413,91.8951,91.8413,91.8951,8268.0
2017-02-14 13:20:00,102.43,102.44,102.39,102.44,16543.0,91.8862,91.8951,91.8503,91.8951,16543.0
2017-02-14 13:30:00,102.41,102.44,102.4,102.44,14567.0,91.8682,91.8951,91.8593,91.8951,14567.0
2017-02-14 13:40:00,102.45,102.45,102.38,102.38,28925.0,91.9041,91.9041,91.8413,91.8413,28925.0
2017-02-14 13:50:00,102.39,102.4,102.34,102.37,23608.0,91.8503,91.8593,91.8054,91.8323,23608.0
2017-02-14 14:00:00,102.37,102.4,102.34,102.35,32837.0,91.8323,91.8593,91.8054,91.8144,32837.0
2017-02-14 14:10:00,102.34,102.36,102.27,102.27,29115.0,91.8054,91.8234,91.7426,91.7426,29115.0
2017-02-14 14:20:00,102.28,102.29,102.22,102.25,388567.0,91.7516,91.7606,91.6978,91.7247,388567.0
2017-02-14 14:30:00,102.25,102.28,102.24,102.25,19138.0,91.7247,91.7516,91.7157,91.7247,19138.0
2017-02-14 14:40:00,102.25,102.33,102.25,102.32,22692.0,91.7247,91.7965,91.7247,91.7875,22692.0
2017-02-14 14:50:00,102.31,102.35,102.26,102.28,17440.0,91.7785,91.8144,91.7337,91.7516,17440.0
2017-02-14 15:00:00,102.27,102.32,102.25,102.27,26535.0,91.7426,91.7875,91.7247,91.7426,26535.0
2017-02-14 15:10:00,102.27,102.31,102.24,102.28,31697.0,91.7426,91.7785,91.7157,91.7516,31697.0
2017-02-14 15:20:00,102.28,102.29,102.25,102.28,19577.0,91.7516,91.7606,91.7247,91.7516,19577.0
2017-02-14 15:30:00,102.27,102.29,102.23,102.25,64532.0,91.7426,91.7606,91.7068,91.7247,64532.0
2017-02-14 15:40:00,102.24,102.3,102.24,102.29,36430.0,91.7157,91.7696,91.7157,91.7606,36430.0
2017-02-14 15:50:00,102.3,102.32,102.25,102.25,83143.0,91.7696,91.7875,91.7247,91.7247,83143.0
2017-02-15 09:30:00,102.25,102.48,102.25,102.31,99086.0,91.7247,91.931,91.7247,91.7785,99086.0
2017-02-15 09:40:00,102.29,102.4,102.29,102.36,51291.0,91.7606,91.8593,91.7606,91.8234,51291.0
2017-02-15 09:50:00,102.35,102.49,102.35,102.44,109068.0,91.8144,91.94,91.8144,91.8951,109068.0
2017-02-15 10:00:00,102.43,102.46,102.39,102.42,38121.0,91.8862,91.9131,91.8503,91.8772,38121.0
2017-02-15 10:10:00,102.45,102.55,102.4,102.51,91340.0,91.9041,91.9938,91.8593,91.9579,91340.0
2017-02-15 10:20:00,102.51,102.65,102.5,102.64,39685.0,91.9579,92.0835,91.949,92.0746,39685.0
2017-02-15 10:30:00,102.64,102.66,102.55,102.65,30572.0,92.0746,92.0925,91.9938,92.0835,30572.0
2017-02-15 10:40:00,102.66,102.66,102.58,102.6,29732.0,92.0925,92.0925,92.0207,92.0387,29732.0
2017-02-15 10:50:00,102.61,102.74,102.6,102.66,95528.0,92.0476,92.1643,92.0387,92.0925,95528.0
2017-02-15 11:00:00,102.65,102.66,102.59,102.62,24265.0,92.0835,92.0925,92.0297,92.0566,24265.0
2017-02-15 11:10:00,102.63,102.64,102.57,102.61,18366.0,92.0656,92.0746,92.0118,92.0476,18366.0
2017-02-15 11:20:00,102.62,102.69,102.6,102.69,19678.0,92.0566,92.1194,92.0387,92.1194,19678.0
2017-02-15 11:30:00,102.7,102.71,102.64,102.66,44123.0,92.1284,92.1373,92.0746,92.0925,44123.0
2017-02-15 11:40:00,102.66,102.67,102.65,102.66,22136.0,92.0925,92.1015,92.0835,92.0925,22136.0
2017-02-15 11:50:00,102.67,102.67,102.65,102.65,13632.0,92.1015,92.1015,92.0835,92.0835,13632.0
2017-02-15 12:00:00,102.66,102.66,102.65,102.66,20035.0,92.0925,92.0925,92.0835,92.0925,20035.0
2017-02-15 12:10:00,102.65,102.69,102.64,102.68,32640.0,92.0835,92.1194,92.0746,92.1104,32640.0
2017-02-15 12:20:00,102.69,102.69,102.64,102.66,13306.0,92.1194,92.1194,92.0746,92.0925,13306.0
2017-02-15 12:30:00,102.65,102.66,102.49,102.51,32087.0,92.0835,92.0925,91.94,91.9579,32087.0
2017-02-15 12:40:00,102.5,102.53,102.5,102.53,14808.0,91.949,91.9759,91.949,91.9759,14808.0
2017-02-15 12:50:00,102.53,102.59,102.52,102.54,28547.0,91.9759,92.0297,91.9669,91.9848,28547.0
2017-02-15 13:00:00,102.54,102.6,102.53,102.55,25500.0,91.9848,92.0387,91.9759,91.9938,25500.0
2017-02-15 13:10:00,102.55,102.56,102.51,102.51,26156.0,91.9938,92.0028,91.9579,91.9579,26156.0
2017-02-15 13:20:00,102.51,102.58,102.51,102.55,42842.0,91.9579,92.0207,91.9579,91.9938,42842.0
2017-02-15 13:30:00,102.55,102.57,102.53,102.56,13170.0,91.9938,92.0118,91.9759,92.0028,13170.0
2017-02-15 13:40:00,102.56,102.58,102.54,102.56,10986.0,92.0028,92.0207,91.9848,92.0028,10986.0
2017-02-15 13:50:00,102.55,102.6,102.55,102.59,17154.0,91.9938,92.0387,91.9938,92.0297,17154.0
2017-02-15 14:00:00,102.59,102.6,102.56,102.59,20548.0,92.0297,92.0387,92.0028,92.0297,20548.0
2017-02-15 14:10:00,102.59,102.59,102.56,102.56,14665.0,92.0297,92.0297,92.0028,92.0028,14665.0
2017-02-15 14:20:00,102.57,102.58,102.56,102.58,11860.0,92.0118,92.0207,92.0028,92.0207,11860.0
2017-02-15 14:30:00,102.58,102.61,102.57,102.58,28976.0,92.0207,92.0476,92.0118,92.0207,28976.0
2017-02-15 14:40:00,102.58,102.6,102.55,102.56,16124.0,92.0207,92.0387,91.9938,92.0028,16124.0
2017-02-15 14:50:00,102.56,102.57,102.55,102.57,15413.0,92.0028,92.0118,91.9938,92.0118,15413.0
2017-02-15 15:00:00,102.56,102.64,102.56,102.59,16992.0,92.0028,92.0746,92.0028,92.0297,16992.0
2017-02-15 15:10:00,102.58,102.69,102.58,102.61,33534.0,92.0207,92.1194,92.0207,92.0476,33534.0
2017-02-15 15:20:00,102.61,102.61,102.54,102.59,40792.0,92.0476,92.0476,91.9848,92.0297,40792.0
2017-02-15 15:30:00,102.58,102.61,102.57,102.6,36223.0,92.0207,92.0476,92.0118,92.0387,36223.0
2017-02-15 15:40:00,102.6,102.61,102.59,102.59,48443.0,92.0387,92.0476,92.0297,92.0297,48443.0
2017-02-15 15:50:00,102.59,102.63,102.53,102.57,180104.0,92.0297,92.0656,91.9759,92.0118,180104.0
2017-02-16 09:30:00,102.65,102.74,102.5,102.67,23772.0,92.0835,92.1643,91.949,92.1015,23772.0
2017-02-16 09:40:00,102.67,102.7,102.49,102.49,22553.0,92.1015,92.1284,91.94,91.94,22553.0
2017-02-16 09:50:00,102.49,102.53,102.41,102.5,12195.0,91.94,91.9759,91.8682,91.949,12195.0
2017-02-16 10:00:00,102.5,102.54,102.48,102.51,26748.0,91.949,91.9848,91.931,91.9579,26748.0
2017-02-16 10:10:00,102.51,102.51,102.41,102.49,32844.0,91.9579,91.9579,91.8682,91.94,32844.0
2017-02-16 10:20:00,102.47,102.51,102.44,102.5,76219.0,91.9221,91.9579,91.8951,91.949,76219.0
2017-02-16 10:30:00,102.5,102.52,102.48,102.52,48522.0,91.949,91.9669,91.931,91.9669,48522.0
2017-02-16 10:40:00,102.54,102.7,102.54,102.64,23348.0,91.9848,92.1284,91.9848,92.0746,23348.0
2017-02-16 10:50:00,102.63,102.63,102.48,102.51,16756.0,92.0656,92.0656,91.931,91.9579,16756.0
2017-02-16 11:00:00,102.53,102.58,102.43,102.47,22963.0,91.9759,92.0207,91.8862,91.9221,22963.0
2017-02-16 11:10:00,102.48,102.48,102.43,102.48,13721.0,91.931,91.931,91.8862,91.931,13721.0
2017-02-16 11:20:00,102.48,102.48,102.45,102.46,5824.0,91.931,91.931,91.9041,91.9131,5824.0
2017-02-16 11:30:00,102.46,102.55,102.46,102.55,14913.0,91.9131,91.9938,91.9131,91.9938,14913.0
2017-02-16 11:40:00,102.55,102.57,102.51,102.51,4800.0,91.9938,92.0118,91.9579,91.9579,4800.0
2017-02-16 11:50:00,102.51,102.53,102.48,102.52,18546.0,91.9579,91.9759,91.931,91.9669,18546.0
2017-02-16 12:00:00,102.52,102.53,102.48,102.5,18732.0,91.9669,91.9759,91.931,91.949,18732.0
2017-02-16 12:10:00,102.5,102.51,102.49,102.5,7900.0,91.949,91.9579,91.94,91.949,7900.0
2017-02-16 12:20:00,102.5,102.54,102.5,102.52,6311.0,91.949,91.9848,91.949,91.9669,6311.0
2017-02-16 12:30:00,102.51,102.51,102.45,102.5,28234.0,91.9579,91.9579,91.9041,91.949,28234.0
2017-02-16 12:40:00,102.49,102.53,102.44,102.45,19649.0,91.94,91.9759,91.8951,91.9041,19649.0
2017-02-16 12:50:00,102.45,102.47,102.45,102.47,7640.0,91.9041,91.9221,91.9041,91.9221,7640.0
2017-02-16 13:00:00,102.47,102.51,102.44,102.51,23603.0,91.9221,91.9579,91.8951,91.9579,23603.0
2017-02-16 13:10:00,102.5,102.52,102.46,102.49,9500.0,91.949,91.9669,91.9131,91.94,9500.0
2017-02-16 13:20:00,102.48,102.55,102.47,102.54,8306.0,91.931,91.9938,91.9221,91.9848,8306.0
2017-02-16 13:30:00,102.54,102.55,102.5,102.54,11400.0,91.9848,91.9938,91.949,91.9848,11400.0
2017-02-16 13:40:00,102.54,102.56,102.5,102.51,9594.0,91.9848,92.0028,91.949,91.9579,9594.0
2017-02-16 13:50:00,102.51,102.56,102.49,102.52,12045.0,91.9579,92.0028,91.94,91.9669,12045.0
2017-02-16 14:00:00,102.55,102.59,102.53,102.58,9822.0,91.9938,92.0297,91.9759,92.0207,9822.0
2017-02-16 14:10:00,102.57,102.58,102.46,102.49,10690.0,92.0118,92.0207,91.9131,91.94,10690.0
2017-02-16 14:20:00,102.49,102.5,102.45,102.5,12792.0,91.94,91.949,91.9041,91.949,12792.0
2017-02-16 14:30:00,102.49,102.5,102.45,102.48,15942.0,91.94,91.949,91.9041,91.931,15942.0
2017-02-16 14:40:00,102.47,102.51,102.44,102.46,15538.0,91.9221,91.9579,91.8951,91.9131,15538.0
2017-02-16 14:50:00,102.47,102.5,102.45,102.47,17964.0,91.9221,91.949,91.9041,91.9221,17964.0
2017-02-16 15:00:00,102.48,102.49,102.45,102.49,11376.0,91.931,91.94,91.9041,91.94,11376.0
2017-02-16 15:10:00,102.49,102.5,102.43,102.43,53796.0,91.94,91.949,91.8862,91.8862,53796.0
2017-02-16 15:20:00,102.43,102.48,102.41,102.46,49053.0,91.8862,91.931,91.8682,91.9131,49053.0
2017-02-16 15:30:00,102.46,102.49,102.45,102.46,19436.0,91.9131,91.94,91.9041,91.9131,19436.0
2017-02-16 15:40:00,102.47,102.47,102.46,102.47,14959.0,91.9221,91.9221,91.9131,91.9221,14959.0
2017-02-16 15:50:00,102.49,102.56,102.45,102.45,105439.0,91.94,92.0028,91.9041,91.9041,105439.0
2017-02-17 09:30:00,102.43,102.78,102.31,102.5,61743.0,91.8862,92.2001,91.7785,91.949,61743.0
2017-02-17 09:40:00,102.47,102.47,102.4,102.46,19450.0,91.9221,91.9221,91.8593,91.9131,19450.0
2017-02-17 09:50:00,102.45,102.52,102.44,102.48,12405.0,91.9041,91.9669,91.8951,91.931,12405.0
2017-02-17 10:00:00,102.48,102.54,102.44,102.46,18404.0,91.931,91.9848,91.8951,91.9131,18404.0
2017-02-17 10:10:00,102.45,102.47,102.28,102.29,49692.0,91.9041,91.9221,91.7516,91.7606,49692.0
2017-02-17 10:20:00,102.31,102.35,102.29,102.3,11446.0,91.7785,91.8144,91.7606,91.7696,11446.0
2017-02-17 10:30:00,102.31,102.32,102.18,102.21,33430.0,91.7785,91.7875,91.6619,91.6888,33430.0
2017-02-17 10:40:00,102.21,102.28,102.2,102.24,25493.0,91.6888,91.7516,91.6798,91.7157,25493.0
2017-02-17 10:50:00,102.25,102.33,102.25,102.3,13877.0,91.7247,91.7965,91.7247,91.7696,13877.0
2017-02-17 11:00:00,102.28,102.33,102.27,102.27,6539.0,91.7516,91.7965,91.7426,91.7426,6539.0
2017-02-17 11:10:00,102.27,102.38,102.26,102.28,11591.0,91.7426,91.8413,91.7337,91.7516,11591.0
2017-02-17 11:20:00,102.28,102.28,102.24,102.25,14696.0,91.7516,91.7516,91.7157,91.7247,14696.0
2017-02-17 11:30:00,102.26,102.3,102.25,102.27,9468.0,91.7337,91.7696,91.7247,91.7426,9468.0
2017-02-17 11:40:00,102.28,102.3,102.25,102.3,29504.0,91.7516,91.7696,91.7247,91.7696,29504.0
2017-02-17 11:50:00,102.29,102.37,102.29,102.36,7821.0,91.7606,91.8323,91.7606,91.8234,7821.0
2017-02-17 12:00:00,102.35,102.36,102.27,102.27,11543.0,91.8144,91.8234,91.7426,91.7426,11543.0
2017-02-17 12:10:00,102.27,102.31,102.21,102.3,17260.0,91.7426,91.7785,91.6888,91.7696,17260.0
2017-02-17 12:20:00,102.3,102.31,102.29,102.3,4100.0,91.7696,91.7785,91.7606,91.7696,4100.0
2017-02-17 12:30:00,102.3,102.37,102.3,102.35,7700.0,91.7696,91.8323,91.7696,91.8144,7700.0
2017-02-17 12:40:00,102.35,102.37,102.35,102.36,5344.0,91.8144,91.8323,91.8144,91.8234,5344.0
2017-02-17 12:50:00,102.36,102.37,102.33,102.36,55434.0,91.8234,91.8323,91.7965,91.8234,55434.0
2017-02-17 13:00:00,102.36,102.42,102.36,102.41,8050.0,91.8234,91.8772,91.8234,91.8682,8050.0
2017-02-17 13:10:00,102.41,102.5,102.41,102.48,16594.0,91.8682,91.949,91.8682,91.931,16594.0
2017-02-17 13:20:00,102.47,102.51,102.46,102.46,19489.0,91.9221,91.9579,91.9131,91.9131,19489.0
2017-02-17 13:30:00,102.46,102.46,102.4,102.4,12923.0,91.9131,91.9131,91.8593,91.8593,12923.0
2017-02-17 13:40:00,102.4,102.43,102.4,102.41,15742.0,91.8593,91.8862,91.8593,91.8682,15742.0
2017-02-17 13:50:00,102.41,102.44,102.4,102.4,12614.0,91.8682,91.8951,91.8593,91.8593,12614.0
2017-02-17 14:00:00,102.41,102.43,102.4,102.4,29318.0,91.8682,91.8862,91.8593,91.8593,29318.0
2017-02-17 14:10:00,102.41,102.46,102.4,102.42,24340.0,91.8682,91.9131,91.8593,91.8772,24340.0
2017-02-17 14:20:00,102.41,102.44,102.4,102.4,16927.0,91.8682,91.8951,91.8593,91.8593,16927.0
2017-02-17 14:30:00,102.41,102.43,102.4,102.42,6953.0,91.8682,91.8862,91.8593,91.8772,6953.0
2017-02-17 14:40:00,102.41,102.48,102.41,102.47,7553.0,91.8682,91.931,91.8682,91.9221,7553.0
2017-02-17 14:50:00,102.46,102.47,102.4,102.41,27474.0,91.9131,91.9221,91.8593,91.8682,27474.0
2017-02-17 15:00:00,102.42,102.45,102.42,102.45,16590.0,91.8772,91.9041,91.8772,91.9041,16590.0
2017-02-17 15:10:00,102.45,102.47,102.43,102.46,17615.0,91.9041,91.9221,91.8862,91.9131,17615.0
2017-02-17 15:20:00,102.45,102.45,102.35,102.38,20833.0,91.9041,91.9041,91.8144,91.8413,20833.0
2017-02-17 15:30:00,102.37,102.4,102.36,102.37,25009.0,91.8323,91.8593,91.8234,91.8323,25009.0
2017-02-17 15:40:00,102.37,102.42,102.37,102.42,56076.0,91.8323,91.8772,91.8323,91.8772,56076.0
2017-02-17 15:50:00,102.41,102.43,102.38,102.4,78452.0,91.8682,91.8862,91.8413,91.8593,78452.0
2017-02-21 09:30:00,102.21,102.45,102.21,102.44,45551.0,91.6888,91.9041,91.6888,91.8951,45551.0
2017-02-21 09:40:00,102.44,102.55,102.34,102.49,45620.0,91.8951,91.9938,91.8054,91.94,45620.0
2017-02-21 09:50:00,102.49,102.52,102.35,102.39,30528.0,91.94,91.9669,91.8144,91.8503,30528.0
2017-02-21 10:00:00,102.38,102.39,102.25,102.25,19520.0,91.8413,91.8503,91.7247,91.7247,19520.0
2017-02-21 10:10:00,102.26,102.36,102.26,102.3,33027.0,91.7337,91.8234,91.7337,91.7696,33027.0
2017-02-21 10:20:00,102.32,102.32,102.26,102.29,34856.0,91.7875,91.7875,91.7337,91.7606,34856.0
2017-02-21 10:30:00,102.31,102.45,102.24,102.3,76200.0,91.7785,91.9041,91.7157,91.7696,76200.0
2017-02-21 10:40:00,102.3,102.43,102.3,102.43,27905.0,91.7696,91.8862,91.7696,91.8862,27905.0
2017-02-21 10:50:00,102.42,102.5,102.36,102.49,141956.0,91.8772,91.949,91.8234,91.94,141956.0
2017-02-21 11:00:00,102.5,102.55,102.48,102.49,26487.0,91.949,91.9938,91.931,91.94,26487.0
2017-02-21 11:10:00,102.48,102.48,102.31,102.34,119711.0,91.931,91.931,91.7785,91.8054,119711.0
2017-02-21 11:20:00,102.34,102.39,102.3,102.36,35238.0,91.8054,91.8503,91.7696,91.8234,35238.0
2017-02-21 11:30:00,102.34,102.35,102.25,102.25,45321.0,91.8054,91.8144,91.7247,91.7247,45321.0
2017-02-21 11:40:00,102.26,102.34,102.25,102.28,18091.0,91.7337,91.8054,91.7247,91.7516,18091.0
2017-02-21 11:50:00,102.27,102.36,102.26,102.32,78228.0,91.7426,91.8234,91.7337,91.7875,78228.0
2017-02-21 12:00:00,102.31,102.39,102.31,102.36,13681.0,91.7785,91.8503,91.7785,91.8234,13681.0
2017-02-21 12:10:00,102.36,102.51,102.35,102.5,14713.0,91.8234,91.9579,91.8144,91.949,14713.0
2017-02-21 12:20:00,102.49,102.49,102.43,102.46,17040.0,91.94,91.94,91.8862,91.9131,17040.0
2017-02-21 12:30:00,102.46,102.47,102.35,102.35,14970.0,91.9131,91.9221,91.8144,91.8144,14970.0
2017-02-21 12:40:00,102.37,102.47,102.37,102.47,4125.0,91.8323,91.9221,91.8323,91.9221,4125.0
2017-02-21 12:50:00,102.46,102.47,102.4,102.46,17878.0,91.9131,91.9221,91.8593,91.9131,17878.0
2017-02-21 13:00:00,102.46,102.49,102.45,102.48,5706.0,91.9131,91.94,91.9041,91.931,5706.0
2017-02-21 13:10:00,102.48,102.55,102.47,102.54,9538.0,91.931,91.9938,91.9221,91.9848,9538.0
2017-02-21 13:20:00,102.54,102.55,102.51,102.52,6088.0,91.9848,91.9938,91.9579,91.9669,6088.0
2017-02-21 13:30:00,102.52,102.57,102.51,102.56,10917.0,91.9669,92.0118,91.9579,92.0028,10917.0
2017-02-21 13:40:00,102.57,102.57,102.48,102.5,18818.0,92.0118,92.0118,91.931,91.949,18818.0
2017-02-21 13:50:00,102.48,102.59,102.48,102.58,18179.0,91.931,92.0297,91.931,92.0207,18179.0
2017-02-21 14:00:00,102.58,102.61,102.57,102.59,17918.0,92.0207,92.0476,92.0118,92.0297,17918.0
2017-02-21 14:10:00,102.6,102.6,102.55,102.56,10938.0,92.0387,92.0387,91.9938,92.0028,10938.0
2017-02-21 14:20:00,102.57,102.6,102.56,102.6,7500.0,92.0118,92.0387,92.0028,92.0387,7500.0
2017-02-21 14:30:00,102.59,102.6,102.51,102.55,29104.0,92.0297,92.0387,91.9579,91.9938,29104.0
2017-02-21 14:40:00,102.57,102.6,102.56,102.59,11950.0,92.0118,92.0387,92.0028,92.0297,11950.0
2017-02-21 14:50:00,102.58,102.6,102.52,102.58,35279.0,92.0207,92.0387,91.9669,92.0207,35279.0
2017-02-21 15:00:00,102.58,102.6,102.57,102.58,25750.0,92.0207,92.0387,92.0118,92.0207,25750.0
2017-02-21 15:10:00,102.58,102.58,102.54,102.57,17668.0,92.0207,92.0207,91.9848,92.0118,17668.0
2017-02-21 15:20:00,102.57,102.57,102.54,102.55,33099.0,92.0118,92.0118,91.9848,91.9938,33099.0
2017-02-21 15:30:00,102.55,102.56,102.53,102.55,27153.0,91.9938,92.0028,91.9759,91.9938,27153.0
2017-02-21 15:40:00,102.55,102.61,102.5,102.61,45742.0,91.9938,92.0476,91.949,92.0476,45742.0
2017-02-21 15:50:00,102.62,102.75,102.55,102.6,153879.0,92.0566,92.1732,91.9938,92.0387,153879.0
2017-02-22 09:30:00,102.6,102.6,102.4,102.5,45828.0,92.0387,92.0387,91.8593,91.949,45828.0
2017-02-22 09:40:00,102.5,102.55,102.47,102.51,35647.0,91.949,91.9938,91.9221,91.9579,35647.0
2017-02-22 09:50:00,102.52,102.55,102.49,102.49,24489.0,91.9669,91.9938,91.94,91.94,24489.0
2017-02-22 10:00:00,102.49,102.57,102.47,102.57,17354.0,91.94,92.0118,91.9221,92.0118,17354.0
2017-02-22 10:10:00,102.57,102.62,102.54,102.6,15753.0,92.0118,92.0566,91.9848,92.0387,15753.0
2017-02-22 10:20:00,102.6,102.61,102.5,102.54,18958.0,92.0387,92.0476,91.949,91.9848,18958.0
2017-02-22 10:30:00,102.56,102.6,102.5,102.59,22294.0,92.0028,92.0387,91.949,92.0297,22294.0
2017-02-22 10:40:00,102.6,102.65,102.57,102.63,129996.0,92.0387,92.0835,92.0118,92.0656,129996.0
2017-02-22 10:50:00,102.66,102.66,102.61,102.64,11585.0,92.0925,92.0925,92.0476,92.0746,11585.0
2017-02-22 11:00:00,102.64,102.66,102.6,102.66,42214.0,92.0746,92.0925,92.0387,92.0925,42214.0
2017-02-22 11:10:00,102.66,102.78,102.61,102.74,237042.0,92.0925,92.2001,92.0476,92.1643,237042.0
2017-02-22 11:20:00,102.72,102.79,102.72,102.79,18481.0,92.1463,92.2091,92.1463,92.2091,18481.0
2017-02-22 11:30:00,102.8,102.8,102.73,102.73,20309.0,92.2181,92.2181,92.1553,92.1553,20309.0
2017-02-22 11:40:00,102.73,102.74,102.68,102.71,15451.0,92.1553,92.1643,92.1104,92.1373,15451.0
2017-02-22 11:50:00,102.7,102.74,102.67,102.7,48669.0,92.1284,92.1643,92.1015,92.1284,48669.0
2017-02-22 12:00:00,102.7,102.73,102.65,102.69,24187.0,92.1284,92.1553,92.0835,92.1194,24187.0
2017-02-22 12:10:00,102.68,102.72,102.68,102.68,11013.0,92.1104,92.1463,92.1104,92.1104,11013.0
2017-02-22 12:20:00,102.69,102.75,102.69,102.74,7752.0,92.1194,92.1732,92.1194,92.1643,7752.0
2017-02-22 12:30:00,102.75,102.76,102.74,102.75,10786.0,92.1732,92.1822,92.1643,92.1732,10786.0
2017-02-22 12:40:00,102.76,102.76,102.75,102.76,7966.0,92.1822,92.1822,92.1732,92.1822,7966.0
2017-02-22 12:50:00,102.76,102.76,102.74,102.75,9370.0,92.1822,92.1822,92.1643,92.1732,9370.0
2017-02-22 13:00:00,102.75,102.83,102.75,102.83,29451.0,92.1732,92.245,92.1732,92.245,29451.0
2017-02-22 13:10:00,102.81,102.87,102.81,102.83,18565.0,92.2271,92.2809,92.2271,92.245,18565.0
2017-02-22 13:20:00,102.84,102.86,102.8,102.8,12380.0,92.254,92.2719,92.2181,92.2181,12380.0
2017-02-22 13:30:00,102.81,102.85,102.72,102.83,188915.0,92.2271,92.2629,92.1463,92.245,188915.0
2017-02-22 13:40:00,102.83,102.83,102.76,102.77,14007.0,92.245,92.245,92.1822,92.1912,14007.0
2017-02-22 13:50:00,102.76,102.78,102.72,102.72,6157.0,92.1822,92.2001,92.1463,92.1463,6157.0
2017-02-22 14:00:00,102.72,102.77,102.71,102.71,7947.0,92.1463,92.1912,92.1373,92.1373,7947.0
2017-02-22 14:10:00,102.72,102.78,102.7,102.77,7864.0,92.1463,92.2001,92.1284,92.1912,7864.0
2017-02-22 14:20:00,102.77,102.8,102.76,102.8,4390.0,92.1912,92.2181,92.1822,92.2181,4390.0
2017-02-22 14:30:00,102.8,102.89,102.76,102.83,29337.0,92.2181,92.2988,92.1822,92.245,29337.0
2017-02-22 14:40:00,102.83,102.84,102.78,102.81,12002.0,92.245,92.254,92.2001,92.2271,12002.0
2017-02-22 14:50:00,102.81,102.81,102.76,102.76,63051.0,92.2271,92.2271,92.1822,92.1822,63051.0
2017-02-22 15:00:00,102.76,102.76,102.68,102.69,11695.0,92.1822,92.1822,92.1104,92.1194,11695.0
2017-02-22 15:10:00,102.69,102.75,102.68,102.75,12466.0,92.1194,92.1732,92.1104,92.1732,12466.0
2017-02-22 15:20:00,102.77,102.79,102.71,102.75,12301.0,92.1912,92.2091,92.1373,92.1732,12301.0
2017-02-22 15:30:00,102.76,102.8,102.74,102.75,31340.0,92.1822,92.2181,92.1643,92.1732,31340.0
2017-02-22 15:40:00,102.75,102.8,102.7,102.77,22067.0,92.1732,92.2181,92.1284,92.1912,22067.0
2017-02-22 15:50:00,102.76,102.77,102.53,102.65,200470.0,92.1822,92.1912,91.9759,92.0835,200470.0
2017-02-23 09:30:00,102.65,102.76,102.46,102.7,49635.0,92.0835,92.1822,91.9131,92.1284,49635.0
2017-02-23 09:40:00,102.7,102.76,102.64,102.71,29810.0,92.1284,92.1822,92.0746,92.1373,29810.0
2017-02-23 09:50:00,102.74,102.89,102.71,102.81,82144.0,92.1643,92.2988,92.1373,92.2271,82144.0
2017-02-23 10:00:00,102.81,102.81,102.73,102.77,30513.0,92.2271,92.2271,92.1553,92.1912,30513.0
2017-02-23 10:10:00,102.78,102.78,102.73,102.75,65863.0,92.2001,92.2001,92.1553,92.1732,65863.0
2017-02-23 10:20:00,102.75,102.75,102.55,102.59,52215.0,92.1732,92.1732,91.9938,92.0297,52215.0
2017-02-23 10:30:00,102.6,102.65,102.53,102.62,20320.0,92.0387,92.0835,91.9759,92.0566,20320.0
2017-02-23 10:40:00,102.62,102.64,102.59,102.62,34315.0,92.0566,92.0746,92.0297,92.0566,34315.0
2017-02-23 10:50:00,102.62,102.63,102.6,102.62,19589.0,92.0566,92.0656,92.0387,92.0566,19589.0
2017-02-23 11:00:00,102.62,102.67,102.6,102.6,15034.0,92.0566,92.1015,92.0387,92.0387,15034.0
2017-02-23 11:10:00,102.6,102.64,102.59,102.6,23572.0,92.0387,92.0746,92.0297,92.0387,23572.0
2017-02-23 11:20:00,102.6,102.61,102.57,102.58,17330.0,92.0387,92.0476,92.0118,92.0207,17330.0
2017-02-23 11:30:00,102.59,102.68,102.58,102.67,19018.0,92.0297,92.1104,92.0207,92.1015,19018.0
2017-02-23 11:40:00,102.67,102.69,102.64,102.68,8357.0,92.1015,92.1194,92.0746,92.1104,8357.0
2017-02-23 11:50:00,102.69,102.69,102.6,102.61,14247.0,92.1194,92.1194,92.0387,92.0476,14247.0
2017-02-23 12:00:00,102.61,102.66,102.6,102.65,9995.0,92.0476,92.0925,92.0387,92.0835,9995.0
2017-02-23 12:10:00,102.65,102.68,102.64,102.68,11562.0,92.0835,92.1104,92.0746,92.1104,11562.0
2017-02-23 12:20:00,102.68,102.7,102.68,102.69,9123.0,92.1104,92.1284,92.1104,92.1194,9123.0
2017-02-23 12:30:00,102.68,102.69,102.63,102.65,9793.0,92.1104,92.1194,92.0656,92.0835,9793.0
2017-02-23 12:40:00,102.65,102.66,102.6,102.6,24002.0,92.0835,92.0925,92.0387,92.0387,24002.0
2017-02-23 12:50:00,102.59,102.64,102.58,102.6,11762.0,92.0297,92.0746,92.0207,92.0387,11762.0
2017-02-23 13:00:00,102.6,102.63,102.6,102.61,6980.0,92.0387,92.0656,92.0387,92.0476,6980.0
2017-02-23 13:10:00,102.61,102.63,102.59,102.62,21038.0,92.0476,92.0656,92.0297,92.0566,21038.0
2017-02-23 13:20:00,102.63,102.63,102.6,102.61,9669.0,92.0656,92.0656,92.0387,92.0476,9669.0
2017-02-23 13:30:00,102.61,102.61,102.53,102.54,19068.0,92.0476,92.0476,91.9759,91.9848,19068.0
2017-02-23 13:40:00,102.53,102.55,102.51,102.53,21885.0,91.9759,91.9938,91.9579,91.9759,21885.0
2017-02-23 13:50:00,102.53,102.57,102.53,102.57,22892.0,91.9759,92.0118,91.9759,92.0118,22892.0
2017-02-23 14:00:00,102.56,102.62,102.56,102.62,66995.0,92.0028,92.0566,92.0028,92.0566,66995.0
2017-02-23 14:10:00,102.61,102.62,102.57,102.62,28181.0,92.0476,92.0566,92.0118,92.0566,28181.0
2017-02-23 14:20:00,102.62,102.62,102.6,102.61,10189.0,92.0566,92.0566,92.0387,92.0476,10189.0
2017-02-23 14:30:00,102.6,102.63,102.59,102.63,14944.0,92.0387,92.0656,92.0297,92.0656,14944.0
2017-02-23 14:40:00,102.62,102.64,102.62,102.63,10697.0,92.0566,92.0746,92.0566,92.0656,10697.0
2017-02-23 14:50:00,102.63,102.64,102.62,102.64,10391.0,92.0656,92.0746,92.0566,92.0746,10391.0
2017-02-23 15:00:00,102.64,102.66,102.63,102.66,11469.0,92.0746,92.0925,92.0656,92.0925,11469.0
2017-02-23 15:10:00,102.66,102.7,102.65,102.7,17272.0,92.0925,92.1284,92.0835,92.1284,17272.0
2017-02-23 15:20:00,102.7,102.7,102.66,102.66,18234.0,92.1284,92.1284,92.0925,92.0925,18234.0
2017-02-23 15:30:00,102.66,102.66,102.62,102.63,18790.0,92.0925,92.0925,92.0566,92.0656,18790.0
2017-02-23 15:40:00,102.63,102.65,102.6,102.6,50387.0,92.0656,92.0835,92.0387,92.0387,50387.0
2017-02-23 15:50:00,102.6,102.65,102.54,102.6,96812.0,92.0387,92.0835,91.9848,92.0387,96812.0
2017-02-24 09:30:00,102.2,102.61,102.19,102.56,104654.0,91.6798,92.0476,91.6709,92.0028,104654.0
2017-02-24 09:40:00,102.6,102.61,102.45,102.57,43346.0,92.0387,92.0476,91.9041,92.0118,43346.0
2017-02-24 09:50:00,102.54,102.6,102.51,102.57,23865.0,91.9848,92.0387,91.9579,92.0118,23865.0
2017-02-24 10:00:00,102.57,102.6,102.46,102.47,60450.0,92.0118,92.0387,91.9131,91.9221,60450.0
2017-02-24 10:10:00,102.46,102.48,102.4,102.48,59782.0,91.9131,91.931,91.8593,91.931,59782.0
2017-02-24 10:20:00,102.49,102.51,102.41,102.45,29860.0,91.94,91.9579,91.8682,91.9041,29860.0
2017-02-24 10:30:00,102.45,102.49,102.4,102.41,20422.0,91.9041,91.94,91.8593,91.8682,20422.0
2017-02-24 10:40:00,102.41,102.46,102.4,102.4,28047.0,91.8682,91.9131,91.8593,91.8593,28047.0
2017-02-24 10:50:00,102.4,102.41,102.35,102.38,38937.0,91.8593,91.8682,91.8144,91.8413,38937.0
2017-02-24 11:00:00,102.38,102.44,102.37,102.43,144799.0,91.8413,91.8951,91.8323,91.8862,144799.0
2017-02-24 11:10:00,102.44,102.53,102.43,102.52,186739.0,91.8951,91.9759,91.8862,91.9669,186739.0
2017-02-24 11:20:00,102.5,102.52,102.4,102.44,497785.0,91.949,91.9669,91.8593,91.8951,497785.0
2017-02-24 11:30:00,102.44,102.55,102.4,102.55,62885.0,91.8951,91.9938,91.8593,91.9938,62885.0
2017-02-24 11:40:00,102.54,102.55,102.52,102.54,62506.0,91.9848,91.9938,91.9669,91.9848,62506.0
2017-02-24 11:50:00,102.54,102.55,102.46,102.46,64803.0,91.9848,91.9938,91.9131,91.9131,64803.0
2017-02-24 12:00:00,102.47,102.51,102.46,102.51,59312.0,91.9221,91.9579,91.9131,91.9579,59312.0
2017-02-24 12:10:00,102.51,102.54,102.48,102.54,66733.0,91.9579,91.9848,91.931,91.9848,66733.0
2017-02-24 12:20:00,102.54,102.64,102.54,102.64,19049.0,91.9848,92.0746,91.9848,92.0746,19049.0
2017-02-24 12:30:00,102.65,102.69,102.64,102.66,11700.0,92.0835,92.1194,92.0746,92.0925,11700.0
2017-02-24 12:40:00,102.66,102.78,102.66,102.75,21306.0,92.0925,92.2001,92.0925,92.1732,21306.0
2017-02-24 12:50:00,102.75,102.79,102.73,102.73,9749.0,92.1732,92.2091,92.1553,92.1553,9749.0
2017-02-24 13:00:00,102.73,102.77,102.72,102.74,8651.0,92.1553,92.1912,92.1463,92.1643,8651.0
2017-02-24 13:10:00,102.75,102.78,102.74,102.75,5567.0,92.1732,92.2001,92.1643,92.1732,5567.0
2017-02-24 13:20:00,102.72,102.76,102.72,102.75,10213.0,92.1463,92.1822,92.1463,92.1732,10213.0
2017-02-24 13:30:00,102.75,102.76,102.72,102.75,7485.0,92.1732,92.1822,92.1463,92.1732,7485.0
2017-02-24 13:40:00,102.75,102.75,102.73,102.75,10976.0,92.1732,92.1732,92.1553,92.1732,10976.0
2017-02-24 13:50:00,102.75,102.76,102.71,102.76,10745.0,92.1732,92.1822,92.1373,92.1822,10745.0
2017-02-24 14:00:00,102.75,102.76,102.69,102.7,20910.0,92.1732,92.1822,92.1194,92.1284,20910.0
2017-02-24 14:10:00,102.7,102.75,102.7,102.75,28604.0,92.1284,92.1732,92.1284,92.1732,28604.0
2017-02-24 14:20:00,102.75,102.77,102.74,102.75,17954.0,92.1732,92.1912,92.1643,92.1732,17954.0
2017-02-24 14:30:00,102.77,102.85,102.77,102.82,30161.0,92.1912,92.2629,92.1912,92.236,30161.0
2017-02-24 14:40:00,102.81,102.85,102.77,102.78,18857.0,92.2271,92.2629,92.1912,92.2001,18857.0
2017-02-24 14:50:00,102.77,102.78,102.75,102.78,21196.0,92.1912,92.2001,92.1732,92.2001,21196.0
2017-02-24 15:00:00,102.78,102.82,102.71,102.71,21089.0,92.2001,92.236,92.1373,92.1373,21089.0
2017-02-24 15:10:00,102.73,102.73,102.69,102.7,48902.0,92.1553,92.1553,92.1194,92.1284,48902.0
2017-02-24 15:20:00,102.71,102.71,102.68,102.69,17265.0,92.1373,92.1373,92.1104,92.1194,17265.0
2017-02-24 15:30:00,102.7,102.71,102.69,102.7,22997.0,92.1284,92.1373,92.1194,92.1284,22997.0
2017-02-24 15:40:00,102.71,102.82,102.68,102.81,25654.0,92.1373,92.236,92.1104,92.2271,25654.0
2017-02-24 15:50:00,102.81,102.86,102.77,102.84,63923.0,92.2271,92.2719,92.1912,92.254,63923.0
2017-02-27 09:30:00,102.58,102.78,102.57,102.7,29710.0,92.0207,92.2001,92.0118,92.1284,29710.0
2017-02-27 09:40:00,102.71,102.78,102.68,102.76,9216.0,92.1373,92.2001,92.1104,92.1822,9216.0
2017-02-27 09:50:00,102.76,102.8,102.72,102.8,28850.0,92.1822,92.2181,92.1463,92.2181,28850.0
2017-02-27 10:00:00,102.8,102.89,102.78,102.81,30006.0,92.2181,92.2988,92.2001,92.2271,30006.0
2017-02-27 10:10:00,102.8,102.8,102.73,102.8,13350.0,92.2181,92.2181,92.1553,92.2181,13350.0
2017-02-27 10:20:00,102.82,102.83,102.74,102.79,10391.0,92.236,92.245,92.1643,92.2091,10391.0
2017-02-27 10:30:00,102.8,102.8,102.75,102.77,21992.0,92.2181,92.2181,92.1732,92.1912,21992.0
2017-02-27 10:40:00,102.77,102.79,102.74,102.78,18541.0,92.1912,92.2091,92.1643,92.2001,18541.0
2017-02-27 10:50:00,102.77,102.82,102.76,102.79,23520.0,92.1912,92.236,92.1822,92.2091,23520.0
2017-02-27 11:00:00,102.79,102.81,102.76,102.8,13089.0,92.2091,92.2271,92.1822,92.2181,13089.0
2017-02-27 11:10:00,102.81,102.83,102.8,102.81,5415.0,92.2271,92.245,92.2181,92.2271,5415.0
2017-02-27 11:20:00,102.82,102.83,102.74,102.74,44637.0,92.236,92.245,92.1643,92.1643,44637.0
2017-02-27 11:30:00,102.76,102.78,102.74,102.76,8802.0,92.1822,92.2001,92.1643,92.1822,8802.0
2017-02-27 11:40:00,102.77,102.81,102.72,102.8,77844.0,92.1912,92.2271,92.1463,92.2181,77844.0
2017-02-27 11:50:00,102.81,102.84,102.79,102.82,12927.0,92.2271,92.254,92.2091,92.236,12927.0
2017-02-27 12:00:00,102.83,102.83,102.8,102.83,6553.0,92.245,92.245,92.2181,92.245,6553.0
2017-02-27 12:10:00,102.81,102.85,102.81,102.83,4410.0,92.2271,92.2629,92.2271,92.245,4410.0
2017-02-27 12:20:00,102.84,102.85,102.78,102.8,33325.0,92.254,92.2629,92.2001,92.2181,33325.0
2017-02-27 12:30:00,102.78,102.8,102.75,102.79,11458.0,92.2001,92.2181,92.1732,92.2091,11458.0
2017-02-27 12:40:00,102.79,102.8,102.75,102.78,12520.0,92.2091,92.2181,92.1732,92.2001,12520.0
2017-02-27 12:50:00,102.77,102.77,102.69,102.73,27513.0,92.1912,92.1912,92.1194,92.1553,27513.0
2017-02-27 13:00:00,102.72,102.74,102.71,102.74,6612.0,92.1463,92.1643,92.1373,92.1643,6612.0
2017-02-27 13:10:00,102.72,102.73,102.67,102.7,36524.0,92.1463,92.1553,92.1015,92.1284,36524.0
2017-02-27 13:20:00,102.7,102.73,102.69,102.7,7777.0,92.1284,92.1553,92.1194,92.1284,7777.0
2017-02-27 13:30:00,102.7,102.72,102.68,102.68,7800.0,92.1284,92.1463,92.1104,92.1104,7800.0
2017-02-27 13:40:00,102.68,102.72,102.68,102.71,13989.0,92.1104,92.1463,92.1104,92.1373,13989.0
2017-02-27 13:50:00,102.71,102.75,102.69,102.75,17209.0,92.1373,92.1732,92.1194,92.1732,17209.0
2017-02-27 14:00:00,102.75,102.81,102.75,102.8,27445.0,92.1732,92.2271,92.1732,92.2181,27445.0
2017-02-27 14:10:00,102.78,102.8,102.75,102.77,6250.0,92.2001,92.2181,92.1732,92.1912,6250.0
2017-02-27 14:20:00,102.79,102.8,102.74,102.77,10638.0,92.2091,92.2181,92.1643,92.1912,10638.0
2017-02-27 14:30:00,102.75,102.82,102.75,102.79,16597.0,92.1732,92.236,92.1732,92.2091,16597.0
2017-02-27 14:40:00,102.8,102.8,102.75,102.76,9190.0,92.2181,92.2181,92.1732,92.1822,9190.0
2017-02-27 14:50:00,102.75,102.8,102.75,102.78,10005.0,92.1732,92.2181,92.1732,92.2001,10005.0
2017-02-27 15:00:00,102.78,102.79,102.73,102.77,19995.0,92.2001,92.2091,92.1553,92.1912,19995.0
2017-02-27 15:10:00,102.76,102.77,102.74,102.77,10200.0,92.1822,92.1912,92.1643,92.1912,10200.0
2017-02-27 15:20:00,102.77,102.79,102.74,102.79,13611.0,92.1912,92.2091,92.1643,92.2091,13611.0
2017-02-27 15:30:00,102.78,102.79,102.74,102.75,25106.0,92.2001,92.2091,92.1643,92.1732,25106.0
2017-02-27 15:40:00,102.75,102.83,102.73,102.83,37193.0,92.1732,92.245,92.1553,92.245,37193.0
2017-02-27 15:50:00,102.83,102.85,102.78,102.81,47788.0,92.245,92.2629,92.2001,92.2271,47788.0
2017-02-28 09:30:00,102.65,102.86,102.65,102.8,90946.0,92.0835,92.2719,92.0835,92.2181,90946.0
2017-02-28 09:40:00,102.8,102.85,102.75,102.76,53677.0,92.2181,92.2629,92.1732,92.1822,53677.0
2017-02-28 09:50:00,102.76,102.91,102.73,102.77,62337.0,92.1822,92.3168,92.1553,92.1912,62337.0
2017-02-28 10:00:00,102.76,102.78,102.71,102.76,34214.0,92.1822,92.2001,92.1373,92.1822,34214.0
2017-02-28 10:10:00,102.76,102.78,102.75,102.77,30272.0,92.1822,92.2001,92.1732,92.1912,30272.0
2017-02-28 10:20:00,102.77,102.81,102.76,102.79,10629.0,92.1912,92.2271,92.1822,92.2091,10629.0
2017-02-28 10:30:00,102.79,102.8,102.79,102.79,8826.0,92.2091,92.2181,92.2091,92.2091,8826.0
2017-02-28 10:40:00,102.79,102.83,102.79,102.83,12673.0,92.2091,92.245,92.2091,92.245,12673.0
2017-02-28 10:50:00,102.83,102.86,102.81,102.85,65805.0,92.245,92.2719,92.2271,92.2629,65805.0
2017-02-28 11:00:00,102.85,102.89,102.84,102.85,13377.0,92.2629,92.2988,92.254,92.2629,13377.0
2017-02-28 11:10:00,102.86,102.94,102.86,102.92,9583.0,92.2719,92.3437,92.2719,92.3257,9583.0
2017-02-28 11:20:00,102.92,102.96,102.9,102.95,23013.0,92.3257,92.3616,92.3078,92.3526,23013.0
2017-02-28 11:30:00,102.98,103.18,102.95,103.16,67729.0,92.3796,92.559,92.3526,92.541,67729.0
2017-02-28 11:40:00,103.16,103.17,103.02,103.05,28404.0,92.541,92.55,92.4154,92.4424,28404.0
2017-02-28 11:50:00,103.05,103.06,102.97,102.99,15681.0,92.4424,92.4513,92.3706,92.3885,15681.0
2017-02-28 12:00:00,102.98,103.0,102.89,102.9,14302.0,92.3796,92.3975,92.2988,92.3078,14302.0
2017-02-28 12:10:00,102.89,102.94,102.85,102.86,34320.0,92.2988,92.3437,92.2629,92.2719,34320.0
2017-02-28 12:20:00,102.85,102.9,102.83,102.89,12876.0,92.2629,92.3078,92.245,92.2988,12876.0
2017-02-28 12:30:00,102.88,102.88,102.83,102.86,7999.0,92.2898,92.2898,92.245,92.2719,7999.0
2017-02-28 12:40:00,102.86,102.88,102.82,102.85,22684.0,92.2719,92.2898,92.236,92.2629,22684.0
2017-02-28 12:50:00,102.85,102.86,102.83,102.86,8896.0,92.2629,92.2719,92.245,92.2719,8896.0
2017-02-28 13:00:00,102.87,102.95,102.86,102.93,5925.0,92.2809,92.3526,92.2719,92.3347,5925.0
2017-02-28 13:10:00,102.94,102.99,102.9,102.91,15188.0,92.3437,92.3885,92.3078,92.3168,15188.0
2017-02-28 13:20:00,102.88,102.89,102.87,102.87,2632.0,92.2898,92.2988,92.2809,92.2809,2632.0
2017-02-28 13:30:00,102.87,102.88,102.86,102.86,8921.0,92.2809,92.2898,92.2719,92.2719,8921.0
2017-02-28 13:40:00,102.86,102.95,102.86,102.87,35554.0,92.2719,92.3526,92.2719,92.2809,35554.0
2017-02-28 13:50:00,102.88,102.89,102.86,102.89,6749.0,92.2898,92.2988,92.2719,92.2988,6749.0
2017-02-28 14:00:00,102.88,102.89,102.85,102.87,6447.0,92.2898,92.2988,92.2629,92.2809,6447.0
2017-02-28 14:10:00,102.87,102.92,102.87,102.87,15584.0,92.2809,92.3257,92.2809,92.2809,15584.0
2017-02-28 14:20:00,102.87,102.89,102.85,102.86,21893.0,92.2809,92.2988,92.2629,92.2719,21893.0
2017-02-28 14:30:00,102.85,102.87,102.84,102.85,21784.0,92.2629,92.2809,92.254,92.2629,21784.0
2017-02-28 14:40:00,102.86,102.87,102.85,102.87,22999.0,92.2719,92.2809,92.2629,92.2809,22999.0
2017-02-28 14:50:00,102.85,102.87,102.85,102.86,23012.0,92.2629,92.2809,92.2629,92.2719,23012.0
2017-02-28 15:00:00,102.86,102.9,102.86,102.86,14104.0,92.2719,92.3078,92.2719,92.2719,14104.0
2017-02-28 15:10:00,102.86,102.91,102.85,102.9,22640.0,92.2719,92.3168,92.2629,92.3078,22640.0
2017-02-28 15:20:00,102.9,102.9,102.85,102.85,10154.0,92.3078,92.3078,92.2629,92.2629,10154.0
2017-02-28 15:30:00,102.85,102.86,102.84,102.85,29520.0,92.2629,92.2719,92.254,92.2629,29520.0
2017-02-28 15:40:00,102.85,102.92,102.84,102.85,50534.0,92.2629,92.3257,92.254,92.2629,50534.0
2017-02-28 15:50:00,102.86,102.95,102.3,102.92,281392.0,92.2719,92.3526,91.7696,92.3257,281392.0
2017-03-01 09:30:00,103.2,103.21,103.01,103.12,54491.0,92.5769,92.5859,92.4065,92.5051,54491.0
2017-03-01 09:40:00,103.1,103.18,103.07,103.15,49441.0,92.4872,92.559,92.4603,92.5321,49441.0
2017-03-01 09:50:00,103.13,103.14,103.06,103.06,32366.0,92.5141,92.5231,92.4513,92.4513,32366.0
2017-03-01 10:00:00,103.09,103.1,102.96,103.02,222247.0,92.4782,92.4872,92.3616,92.4154,222247.0
2017-03-01 10:10:00,103.03,103.11,103.03,103.1,99375.0,92.4244,92.4962,92.4244,92.4872,99375.0
2017-03-01 10:20:00,103.11,103.14,103.0,103.06,70560.0,92.4962,92.5231,92.3975,92.4513,70560.0
2017-03-01 10:30:00,103.05,103.08,103.04,103.08,16805.0,92.4424,92.4693,92.4334,92.4693,16805.0
2017-03-01 10:40:00,103.08,103.11,103.07,103.09,31519.0,92.4693,92.4962,92.4603,92.4782,31519.0
2017-03-01 10:50:00,103.09,103.13,103.09,103.13,24980.0,92.4782,92.5141,92.4782,92.5141,24980.0
2017-03-01 11:00:00,103.12,103.16,103.11,103.15,24526.0,92.5051,92.541,92.4962,92.5321,24526.0
2017-03-01 11:10:00,103.15,103.15,103.08,103.13,16079.0,92.5321,92.5321,92.4693,92.5141,16079.0
2017-03-01 11:20:00,103.13,103.29,103.12,103.28,48313.0,92.5141,92.6576,92.5051,92.6487,48313.0
2017-03-01 11:30:00,103.3,103.31,103.23,103.24,15540.0,92.6666,92.6756,92.6038,92.6128,15540.0
2017-03-01 11:40:00,103.25,103.31,103.25,103.26,19063.0,92.6218,92.6756,92.6218,92.6307,19063.0
2017-03-01 11:50:00,103.27,103.32,103.27,103.31,14521.0,92.6397,92.6846,92.6397,92.6756,14521.0
2017-03-01 12:00:00,103.31,103.44,103.24,103.4,59811.0,92.6756,92.7922,92.6128,92.7563,59811.0
2017-03-01 12:10:00,103.4,103.42,103.36,103.4,23951.0,92.7563,92.7743,92.7204,92.7563,23951.0
2017-03-01 12:20:00,103.39,103.41,103.36,103.37,21703.0,92.7474,92.7653,92.7204,92.7294,21703.0
2017-03-01 12:30:00,103.38,103.4,103.36,103.39,12960.0,92.7384,92.7563,92.7204,92.7474,12960.0
2017-03-01 12:40:00,103.4,103.4,103.23,103.32,65873.0,92.7563,92.7563,92.6038,92.6846,65873.0
2017-03-01 12:50:00,103.33,103.36,103.32,103.33,43944.0,92.6935,92.7204,92.6846,92.6935,43944.0
2017-03-01 13:00:00,103.33,103.33,103.2,103.2,37325.0,92.6935,92.6935,92.5769,92.5769,37325.0
2017-03-01 13:10:00,103.2,103.21,103.18,103.2,41045.0,92.5769,92.5859,92.559,92.5769,41045.0
2017-03-01 13:20:00,103.2,103.21,103.18,103.19,26972.0,92.5769,92.5859,92.559,92.5679,26972.0
2017-03-01 13:30:00,103.19,103.21,103.19,103.2,17577.0,92.5679,92.5859,92.5679,92.5769,17577.0
2017-03-01 13:40:00,103.19,103.21,103.15,103.2,29789.0,92.5679,92.5859,92.5321,92.5769,29789.0
2017-03-01 13:50:00,103.2,103.21,103.19,103.2,16749.0,92.5769,92.5859,92.5679,92.5769,16749.0
2017-03-01 14:00:00,103.2,103.2,103.11,103.15,30318.0,92.5769,92.5769,92.4962,92.5321,30318.0
2017-03-01 14:10:00,103.15,103.16,103.08,103.16,34325.0,92.5321,92.541,92.4693,92.541,34325.0
2017-03-01 14:20:00,103.16,103.2,103.14,103.19,28012.0,92.541,92.5769,92.5231,92.5679,28012.0
2017-03-01 14:30:00,103.18,103.2,103.15,103.15,19900.0,92.559,92.5769,92.5321,92.5321,19900.0
2017-03-01 14:40:00,103.15,103.15,103.09,103.15,25841.0,92.5321,92.5321,92.4782,92.5321,25841.0
2017-03-01 14:50:00,103.15,103.2,103.14,103.18,25150.0,92.5321,92.5769,92.5231,92.559,25150.0
2017-03-01 15:00:00,103.17,103.2,103.13,103.19,27885.0,92.55,92.5769,92.5141,92.5679,27885.0
2017-03-01 15:10:00,103.19,103.21,103.15,103.17,42064.0,92.5679,92.5859,92.5321,92.55,42064.0
2017-03-01 15:20:00,103.17,103.21,103.16,103.19,31256.0,92.55,92.5859,92.541,92.5679,31256.0
2017-03-01 15:30:00,103.19,103.2,103.15,103.19,20556.0,92.5679,92.5769,92.5321,92.5679,20556.0
2017-03-01 15:40:00,103.2,103.21,103.13,103.2,65267.0,92.5769,92.5859,92.5141,92.5769,65267.0
2017-03-01 15:50:00,103.2,103.2,103.19,103.2,92277.0,92.5769,92.5769,92.5679,92.5769,92277.0
2017-03-02 09:30:00,103.12,103.41,103.05,103.27,122316.0,92.5051,92.7653,92.4424,92.6397,122316.0
2017-03-02 09:40:00,103.27,103.7,103.24,103.52,577823.0,92.6397,93.0254,92.6128,92.864,577823.0
2017-03-02 09:50:00,103.52,103.65,103.4,103.56,80486.0,92.864,92.9806,92.7563,92.8999,80486.0
2017-03-02 10:00:00,103.56,103.64,103.46,103.6,109675.0,92.8999,92.9716,92.8101,92.9357,109675.0
2017-03-02 10:10:00,103.57,103.77,103.52,103.64,139982.0,92.9088,93.0882,92.864,92.9716,139982.0
2017-03-02 10:20:00,103.64,103.75,103.51,103.53,211462.0,92.9716,93.0703,92.855,92.8729,211462.0
2017-03-02 10:30:00,103.51,103.55,103.44,103.51,51147.0,92.855,92.8909,92.7922,92.855,51147.0
2017-03-02 10:40:00,103.53,103.63,103.5,103.56,208886.0,92.8729,92.9626,92.846,92.8999,208886.0
2017-03-02 10:50:00,103.58,103.66,103.55,103.57,33109.0,92.9178,92.9896,92.8909,92.9088,33109.0
2017-03-02 11:00:00,103.57,103.63,103.52,103.52,24251.0,92.9088,92.9626,92.864,92.864,24251.0
2017-03-02 11:10:00,103.52,103.59,103.47,103.52,117772.0,92.864,92.9268,92.8191,92.864,117772.0
2017-03-02 11:20:00,103.52,103.6,103.5,103.57,27913.0,92.864,92.9357,92.846,92.9088,27913.0
2017-03-02 11:30:00,103.58,103.66,103.55,103.66,326998.0,92.9178,92.9896,92.8909,92.9896,326998.0
2017-03-02 11:40:00,103.66,103.75,103.65,103.73,31482.0,92.9896,93.0703,92.9806,93.0524,31482.0
2017-03-02 11:50:00,103.74,103.79,103.7,103.78,13100.0,93.0613,93.1062,93.0254,93.0972,13100.0
2017-03-02 12:00:00,103.78,103.79,103.71,103.79,21185.0,93.0972,93.1062,93.0344,93.1062,21185.0
2017-03-02 12:10:00,103.79,103.79,103.73,103.74,17708.0,93.1062,93.1062,93.0524,93.0613,17708.0
2017-03-02 12:20:00,103.75,103.75,103.66,103.69,18875.0,93.0703,93.0703,92.9896,93.0165,18875.0
2017-03-02 12:30:00,103.65,103.71,103.58,103.65,59084.0,92.9806,93.0344,92.9178,92.9806,59084.0
2017-03-02 12:40:00,103.66,103.66,103.59,103.6,57511.0,92.9896,92.9896,92.9268,92.9357,57511.0
2017-03-02 12:50:00,103.58,103.63,103.57,103.63,13351.0,92.9178,92.9626,92.9088,92.9626,13351.0
2017-03-02 13:00:00,103.58,103.7,103.57,103.7,437937.0,92.9178,93.0254,92.9088,93.0254,437937.0
2017-03-02 13:10:00,103.7,103.7,103.61,103.62,15815.0,93.0254,93.0254,92.9447,92.9537,15815.0
2017-03-02 13:20:00,103.6,103.67,103.58,103.59,83342.0,92.9357,92.9985,92.9178,92.9268,83342.0
2017-03-02 13:30:00,103.62,103.63,103.58,103.6,68298.0,92.9537,92.9626,92.9178,92.9357,68298.0
2017-03-02 13:40:00,103.61,103.64,103.58,103.63,346575.0,92.9447,92.9716,92.9178,92.9626,346575.0
2017-03-02 13:50:00,103.62,103.64,103.5,103.64,147864.0,92.9537,92.9716,92.846,92.9716,147864.0
2017-03-02 14:00:00,103.64,103.65,103.55,103.55,16123.0,92.9716,92.9806,92.8909,92.8909,16123.0
2017-03-02 14:10:00,103.55,103.6,103.53,103.57,16036.0,92.8909,92.9357,92.8729,92.9088,16036.0
2017-03-02 14:20:00,103.59,103.6,103.54,103.58,25698.0,92.9268,92.9357,92.8819,92.9178,25698.0
2017-03-02 14:30:00,103.6,103.63,103.55,103.6,15685.0,92.9357,92.9626,92.8909,92.9357,15685.0
2017-03-02 14:40:00,103.62,103.65,103.6,103.61,13469.0,92.9537,92.9806,92.9357,92.9447,13469.0
2017-03-02 14:50:00,103.62,103.63,103.6,103.61,21974.0,92.9537,92.9626,92.9357,92.9447,21974.0
2017-03-02 15:00:00,103.6,103.65,103.6,103.61,24405.0,92.9357,92.9806,92.9357,92.9447,24405.0
2017-03-02 15:10:00,103.62,103.63,103.6,103.6,35976.0,92.9537,92.9626,92.9357,92.9357,35976.0
2017-03-02 15:20:00,103.6,103.65,103.55,103.62,67736.0,92.9357,92.9806,92.8909,92.9537,67736.0
2017-03-02 15:30:00,103.63,103.71,103.59,103.65,71087.0,92.9626,93.0344,92.9268,92.9806,71087.0
2017-03-02 15:40:00,103.67,103.67,103.6,103.6,76709.0,92.9985,92.9985,92.9357,92.9357,76709.0
2017-03-02 15:50:00,103.61,103.66,103.57,103.61,209916.0,92.9447,92.9896,92.9088,92.9447,209916.0
2017-03-03 09:30:00,103.72,103.75,103.5,103.75,45671.0,93.0434,93.0703,92.846,93.0703,45671.0
2017-03-03 09:40:00,103.72,103.81,103.7,103.73,86832.0,93.0434,93.1241,93.0254,93.0524,86832.0
2017-03-03 09:50:00,103.75,103.75,103.57,103.67,40351.0,93.0703,93.0703,92.9088,92.9985,40351.0
2017-03-03 10:00:00,103.67,103.72,103.54,103.58,24461.0,92.9985,93.0434,92.8819,92.9178,24461.0
2017-03-03 10:10:00,103.58,103.61,103.49,103.51,120353.0,92.9178,92.9447,92.8371,92.855,120353.0
2017-03-03 10:20:00,103.5,103.56,103.44,103.54,47407.0,92.846,92.8999,92.7922,92.8819,47407.0
2017-03-03 10:30:00,103.54,103.55,103.5,103.5,19575.0,92.8819,92.8909,92.846,92.846,19575.0
2017-03-03 10:40:00,103.5,103.53,103.49,103.5,40126.0,92.846,92.8729,92.8371,92.846,40126.0
2017-03-03 10:50:00,103.5,103.62,103.5,103.62,71527.0,92.846,92.9537,92.846,92.9537,71527.0
2017-03-03 11:00:00,103.62,103.66,103.57,103.57,28894.0,92.9537,92.9896,92.9088,92.9088,28894.0
2017-03-03 11:10:00,103.57,103.7,103.57,103.66,11189.0,92.9088,93.0254,92.9088,92.9896,11189.0
2017-03-03 11:20:00,103.66,103.74,103.58,103.7,16696.0,92.9896,93.0613,92.9178,93.0254,16696.0
2017-03-03 11:30:00,103.72,103.76,103.7,103.75,32238.0,93.0434,93.0793,93.0254,93.0703,32238.0
2017-03-03 11:40:00,103.75,103.75,103.65,103.74,13677.0,93.0703,93.0703,92.9806,93.0613,13677.0
2017-03-03 11:50:00,103.74,103.79,103.69,103.79,41162.0,93.0613,93.1062,93.0165,93.1062,41162.0
2017-03-03 12:00:00,103.77,103.86,103.74,103.86,12275.0,93.0882,93.169,93.0613,93.169,12275.0
2017-03-03 12:10:00,103.84,103.85,103.72,103.72,29418.0,93.151,93.16,93.0434,93.0434,29418.0
2017-03-03 12:20:00,103.73,103.83,103.7,103.77,28215.0,93.0524,93.1421,93.0254,93.0882,28215.0
2017-03-03 12:30:00,103.78,103.81,103.76,103.8,14978.0,93.0972,93.1241,93.0793,93.1151,14978.0
2017-03-03 12:40:00,103.8,103.82,103.75,103.77,34287.0,93.1151,93.1331,93.0703,93.0882,34287.0
2017-03-03 12:50:00,103.77,103.82,103.77,103.8,7821.0,93.0882,93.1331,93.0882,93.1151,7821.0
2017-03-03 13:00:00,103.8,103.83,103.8,103.82,10414.0,93.1151,93.1421,93.1151,93.1331,10414.0
2017-03-03 13:10:00,103.82,103.82,103.75,103.76,17669.0,93.1331,93.1331,93.0703,93.0793,17669.0
2017-03-03 13:20:00,103.77,103.8,103.76,103.77,5363.0,93.0882,93.1151,93.0793,93.0882,5363.0
2017-03-03 13:30:00,103.79,103.8,103.75,103.76,8113.0,93.1062,93.1151,93.0703,93.0793,8113.0
2017-03-03 13:40:00,103.76,103.8,103.75,103.8,15817.0,93.0793,93.1151,93.0703,93.1151,15817.0
2017-03-03 13:50:00,103.81,103.91,103.81,103.89,69749.0,93.1241,93.2138,93.1241,93.1959,69749.0
2017-03-03 14:00:00,103.88,103.92,103.86,103.9,15616.0,93.1869,93.2228,93.169,93.2049,15616.0
2017-03-03 14:10:00,103.91,103.91,103.87,103.89,15459.0,93.2138,93.2138,93.1779,93.1959,15459.0
2017-03-03 14:20:00,103.89,103.9,103.87,103.89,13640.0,93.1959,93.2049,93.1779,93.1959,13640.0
2017-03-03 14:30:00,103.89,103.92,103.87,103.91,13308.0,93.1959,93.2228,93.1779,93.2138,13308.0
2017-03-03 14:40:00,103.91,103.94,103.88,103.89,18563.0,93.2138,93.2407,93.1869,93.1959,18563.0
2017-03-03 14:50:00,103.9,103.93,103.85,103.93,23598.0,93.2049,93.2318,93.16,93.2318,23598.0
2017-03-03 15:00:00,103.91,103.93,103.85,103.86,12913.0,93.2138,93.2318,93.16,93.169,12913.0
2017-03-03 15:10:00,103.87,103.89,103.85,103.87,16745.0,93.1779,93.1959,93.16,93.1779,16745.0
2017-03-03 15:20:00,103.88,103.89,103.86,103.86,8088.0,93.1869,93.1959,93.169,93.169,8088.0
2017-03-03 15:30:00,103.85,103.87,103.85,103.85,22874.0,93.16,93.1779,93.16,93.16,22874.0
2017-03-03 15:40:00,103.85,103.87,103.85,103.86,27219.0,93.16,93.1779,93.16,93.169,27219.0
2017-03-03 15:50:00,103.85,103.9,103.85,103.85,76112.0,93.16,93.2049,93.16,93.16,76112.0
2017-03-06 09:30:00,103.55,103.76,103.3,103.5,108661.0,92.8909,93.0793,92.6666,92.846,108661.0
2017-03-06 09:40:00,103.5,103.72,103.46,103.71,47526.0,92.846,93.0434,92.8101,93.0344,47526.0
2017-03-06 09:50:00,103.69,103.82,103.67,103.76,28226.0,93.0165,93.1331,92.9985,93.0793,28226.0
2017-03-06 10:00:00,103.75,103.78,103.66,103.72,13812.0,93.0703,93.0972,92.9896,93.0434,13812.0
2017-03-06 10:10:00,103.75,103.85,103.74,103.84,24680.0,93.0703,93.16,93.0613,93.151,24680.0
2017-03-06 10:20:00,103.83,103.9,103.83,103.86,33062.0,93.1421,93.2049,93.1421,93.169,33062.0
2017-03-06 10:30:00,103.86,103.9,103.85,103.88,31804.0,93.169,93.2049,93.16,93.1869,31804.0
2017-03-06 10:40:00,103.88,103.9,103.82,103.84,39423.0,93.1869,93.2049,93.1331,93.151,39423.0
2017-03-06 10:50:00,103.85,103.86,103.83,103.85,40855.0,93.16,93.169,93.1421,93.16,40855.0
2017-03-06 11:00:00,103.85,103.86,103.82,103.85,17580.0,93.16,93.169,93.1331,93.16,17580.0
2017-03-06 11:10:00,103.84,103.88,103.84,103.86,16397.0,93.151,93.1869,93.151,93.169,16397.0
2017-03-06 11:20:00,103.86,103.89,103.84,103.86,18802.0,93.169,93.1959,93.151,93.169,18802.0
2017-03-06 11:30:00,103.86,103.87,103.83,103.85,38371.0,93.169,93.1779,93.1421,93.16,38371.0
2017-03-06 11:40:00,103.85,103.86,103.83,103.86,31121.0,93.16,93.169,93.1421,93.169,31121.0
2017-03-06 11:50:00,103.86,103.86,103.84,103.85,24800.0,93.169,93.169,93.151,93.16,24800.0
2017-03-06 12:00:00,103.86,103.86,103.84,103.85,22729.0,93.169,93.169,93.151,93.16,22729.0
2017-03-06 12:10:00,103.85,103.87,103.84,103.86,21727.0,93.16,93.1779,93.151,93.169,21727.0
2017-03-06 12:20:00,103.86,103.87,103.84,103.85,19333.0,93.169,93.1779,93.151,93.16,19333.0
2017-03-06 12:30:00,103.86,103.86,103.83,103.85,12666.0,93.169,93.169,93.1421,93.16,12666.0
2017-03-06 12:40:00,103.85,103.87,103.84,103.84,18276.0,93.16,93.1779,93.151,93.151,18276.0
2017-03-06 12:50:00,103.82,103.83,103.8,103.82,6802.0,93.1331,93.1421,93.1151,93.1331,6802.0
2017-03-06 13:00:00,103.82,103.84,103.79,103.8,6023.0,93.1331,93.151,93.1062,93.1151,6023.0
2017-03-06 13:10:00,103.79,103.83,103.79,103.82,11333.0,93.1062,93.1421,93.1062,93.1331,11333.0
2017-03-06 13:20:00,103.8,103.82,103.78,103.8,56490.0,93.1151,93.1331,93.0972,93.1151,56490.0
2017-03-06 13:30:00,103.8,103.86,103.8,103.85,16376.0,93.1151,93.169,93.1151,93.16,16376.0
2017-03-06 13:40:00,103.86,103.87,103.82,103.85,10974.0,93.169,93.1779,93.1331,93.16,10974.0
2017-03-06 13:50:00,103.84,103.85,103.8,103.84,5505.0,93.151,93.16,93.1151,93.151,5505.0
2017-03-06 14:00:00,103.83,103.86,103.82,103.83,7187.0,93.1421,93.169,93.1331,93.1421,7187.0
2017-03-06 14:10:00,103.82,103.9,103.79,103.9,329762.0,93.1331,93.2049,93.1062,93.2049,329762.0
2017-03-06 14:20:00,103.9,103.95,103.85,103.89,35293.0,93.2049,93.2497,93.16,93.1959,35293.0
2017-03-06 14:30:00,103.86,103.93,103.86,103.91,17976.0,93.169,93.2318,93.169,93.2138,17976.0
2017-03-06 14:40:00,103.91,104.06,103.91,104.01,62028.0,93.2138,93.3484,93.2138,93.3035,62028.0
2017-03-06 14:50:00,103.97,103.99,103.92,103.93,12764.0,93.2676,93.2856,93.2228,93.2318,12764.0
2017-03-06 15:00:00,103.95,104.0,103.93,103.98,9110.0,93.2497,93.2946,93.2318,93.2766,9110.0
2017-03-06 15:10:00,103.99,104.07,103.99,104.07,29464.0,93.2856,93.3574,93.2856,93.3574,29464.0
2017-03-06 15:20:00,104.07,104.09,104.06,104.07,17188.0,93.3574,93.3753,93.3484,93.3574,17188.0
2017-03-06 15:30:00,104.08,104.08,104.03,104.07,22059.0,93.3663,93.3663,93.3215,93.3574,22059.0
2017-03-06 15:40:00,104.06,104.1,104.0,104.03,23945.0,93.3484,93.3843,93.2946,93.3215,23945.0
2017-03-06 15:50:00,104.02,104.04,103.87,103.89,105979.0,93.3125,93.3304,93.1779,93.1959,105979.0
2017-03-07 09:30:00,103.86,104.03,103.66,103.96,152625.0,93.169,93.3215,92.9896,93.2587,152625.0
2017-03-07 09:40:00,103.95,104.02,103.94,103.97,137436.0,93.2497,93.3125,93.2407,93.2676,137436.0
2017-03-07 09:50:00,103.97,103.98,103.86,103.89,42156.0,93.2676,93.2766,93.169,93.1959,42156.0
2017-03-07 10:00:00,103.92,103.97,103.86,103.92,369164.0,93.2228,93.2676,93.169,93.2228,369164.0
2017-03-07 10:10:00,103.98,103.99,103.86,103.9,179077.0,93.2766,93.2856,93.169,93.2049,179077.0
2017-03-07 10:20:00,103.91,104.07,103.89,104.04,117247.0,93.2138,93.3574,93.1959,93.3304,117247.0
2017-03-07 10:30:00,104.02,104.11,104.0,104.02,56173.0,93.3125,93.3932,93.2946,93.3125,56173.0
2017-03-07 10:40:00,104.01,104.07,104.01,104.01,19104.0,93.3035,93.3574,93.3035,93.3035,19104.0
2017-03-07 10:50:00,104.02,104.02,103.96,103.96,28495.0,93.3125,93.3125,93.2587,93.2587,28495.0
2017-03-07 11:00:00,103.96,103.96,103.89,103.9,36859.0,93.2587,93.2587,93.1959,93.2049,36859.0
2017-03-07 11:10:00,103.9,103.92,103.89,103.9,17612.0,93.2049,93.2228,93.1959,93.2049,17612.0
2017-03-07 11:20:00,103.91,103.94,103.87,103.87,11795.0,93.2138,93.2407,93.1779,93.1779,11795.0
2017-03-07 11:30:00,103.87,103.9,103.86,103.87,111038.0,93.1779,93.2049,93.169,93.1779,111038.0
2017-03-07 11:40:00,103.87,103.89,103.82,103.82,58369.0,93.1779,93.1959,93.1331,93.1331,58369.0
2017-03-07 11:50:00,103.81,103.81,103.73,103.76,46970.0,93.1241,93.1241,93.0524,93.0793,46970.0
2017-03-07 12:00:00,103.76,103.76,103.71,103.71,25735.0,93.0793,93.0793,93.0344,93.0344,25735.0
2017-03-07 12:10:00,103.71,103.72,103.6,103.62,107636.0,93.0344,93.0434,92.9357,92.9537,107636.0
2017-03-07 12:20:00,103.61,103.63,103.56,103.58,61906.0,92.9447,92.9626,92.8999,92.9178,61906.0
2017-03-07 12:30:00,103.59,103.69,103.58,103.67,21344.0,92.9268,93.0165,92.9178,92.9985,21344.0
2017-03-07 12:40:00,103.67,103.72,103.66,103.71,28547.0,92.9985,93.0434,92.9896,93.0344,28547.0
2017-03-07 12:50:00,103.71,103.72,103.63,103.63,73629.0,93.0344,93.0434,92.9626,92.9626,73629.0
2017-03-07 13:00:00,103.65,103.67,103.63,103.66,22401.0,92.9806,92.9985,92.9626,92.9896,22401.0
2017-03-07 13:10:00,103.66,103.68,103.65,103.66,16820.0,92.9896,93.0075,92.9806,92.9896,16820.0
2017-03-07 13:20:00,103.67,103.69,103.64,103.66,7393.0,92.9985,93.0165,92.9716,92.9896,7393.0
2017-03-07 13:30:00,103.66,103.71,103.66,103.7,29125.0,92.9896,93.0344,92.9896,93.0254,29125.0
2017-03-07 13:40:00,103.71,103.73,103.68,103.69,78396.0,93.0344,93.0524,93.0075,93.0165,78396.0
2017-03-07 13:50:00,103.68,103.73,103.67,103.7,77118.0,93.0075,93.0524,92.9985,93.0254,77118.0
2017-03-07 14:00:00,103.7,103.73,103.69,103.72,13780.0,93.0254,93.0524,93.0165,93.0434,13780.0
2017-03-07 14:10:00,103.73,103.83,103.72,103.82,18203.0,93.0524,93.1421,93.0434,93.1331,18203.0
2017-03-07 14:20:00,103.83,103.83,103.77,103.79,15927.0,93.1421,93.1421,93.0882,93.1062,15927.0
2017-03-07 14:30:00,103.79,103.82,103.69,103.7,18349.0,93.1062,93.1331,93.0165,93.0254,18349.0
2017-03-07 14:40:00,103.69,103.73,103.69,103.72,122316.0,93.0165,93.0524,93.0165,93.0434,122316.0
2017-03-07 14:50:00,103.72,103.78,103.71,103.73,14389.0,93.0434,93.0972,93.0344,93.0524,14389.0
2017-03-07 15:00:00,103.73,103.75,103.72,103.74,5411.0,93.0524,93.0703,93.0434,93.0613,5411.0
2017-03-07 15:10:00,103.75,103.78,103.7,103.7,12753.0,93.0703,93.0972,93.0254,93.0254,12753.0
2017-03-07 15:20:00,103.71,103.73,103.69,103.7,25222.0,93.0344,93.0524,93.0165,93.0254,25222.0
2017-03-07 15:30:00,103.69,103.7,103.69,103.69,32766.0,93.0165,93.0254,93.0165,93.0165,32766.0
2017-03-07 15:40:00,103.69,103.7,103.61,103.61,96058.0,93.0165,93.0254,92.9447,92.9447,96058.0
2017-03-07 15:50:00,103.63,103.74,103.62,103.72,178477.0,92.9626,93.0613,92.9537,93.0434,178477.0
2017-03-08 09:30:00,103.68,103.89,103.68,103.84,28024.0,93.0075,93.1959,93.0075,93.151,28024.0
2017-03-08 09:40:00,103.88,103.97,103.84,103.97,16119.0,93.1869,93.2676,93.151,93.2676,16119.0
2017-03-08 09:50:00,103.95,103.98,103.85,103.89,29139.0,93.2497,93.2766,93.16,93.1959,29139.0
2017-03-08 10:00:00,103.9,103.92,103.83,103.84,16526.0,93.2049,93.2228,93.1421,93.151,16526.0
2017-03-08 10:10:00,103.84,103.86,103.78,103.83,22411.0,93.151,93.169,93.0972,93.1421,22411.0
2017-03-08 10:20:00,103.83,103.87,103.81,103.83,36070.0,93.1421,93.1779,93.1241,93.1421,36070.0
2017-03-08 10:30:00,103.83,103.84,103.82,103.82,8888.0,93.1421,93.151,93.1331,93.1331,8888.0
2017-03-08 10:40:00,103.82,103.83,103.79,103.83,44713.0,93.1331,93.1421,93.1062,93.1421,44713.0
2017-03-08 10:50:00,103.83,103.95,103.8,103.94,27452.0,93.1421,93.2497,93.1151,93.2407,27452.0
2017-03-08 11:00:00,103.94,103.95,103.87,103.9,102200.0,93.2407,93.2497,93.1779,93.2049,102200.0
2017-03-08 11:10:00,103.94,103.99,103.93,103.99,19155.0,93.2407,93.2856,93.2318,93.2856,19155.0
2017-03-08 11:20:00,103.98,103.99,103.91,103.91,14680.0,93.2766,93.2856,93.2138,93.2138,14680.0
2017-03-08 11:30:00,103.91,103.93,103.76,103.76,33687.0,93.2138,93.2318,93.0793,93.0793,33687.0
2017-03-08 11:40:00,103.78,103.81,103.65,103.69,51443.0,93.0972,93.1241,92.9806,93.0165,51443.0
2017-03-08 11:50:00,103.71,103.76,103.7,103.75,20074.0,93.0344,93.0793,93.0254,93.0703,20074.0
2017-03-08 12:00:00,103.75,103.8,103.75,103.76,15026.0,93.0703,93.1151,93.0703,93.0793,15026.0
2017-03-08 12:10:00,103.77,103.79,103.71,103.76,71034.0,93.0882,93.1062,93.0344,93.0793,71034.0
2017-03-08 12:20:00,103.75,103.76,103.73,103.75,12638.0,93.0703,93.0793,93.0524,93.0703,12638.0
2017-03-08 12:30:00,103.75,103.81,103.75,103.78,18645.0,93.0703,93.1241,93.0703,93.0972,18645.0
2017-03-08 12:40:00,103.78,103.8,103.75,103.76,54080.0,93.0972,93.1151,93.0703,93.0793,54080.0
2017-03-08 12:50:00,103.77,103.95,103.76,103.93,33307.0,93.0882,93.2497,93.0793,93.2318,33307.0
2017-03-08 13:00:00,103.92,103.95,103.89,103.92,9710.0,93.2228,93.2497,93.1959,93.2228,9710.0
2017-03-08 13:10:00,103.94,104.01,103.92,104.0,94982.0,93.2407,93.3035,93.2228,93.2946,94982.0
2017-03-08 13:20:00,104.0,104.03,103.96,103.99,62908.0,93.2946,93.3215,93.2587,93.2856,62908.0
2017-03-08 13:30:00,103.99,103.99,103.92,103.92,8658.0,93.2856,93.2856,93.2228,93.2228,8658.0
2017-03-08 13:40:00,103.92,103.92,103.87,103.89,12365.0,93.2228,93.2228,93.1779,93.1959,12365.0
2017-03-08 13:50:00,103.9,103.93,103.83,103.83,36096.0,93.2049,93.2318,93.1421,93.1421,36096.0
2017-03-08 14:00:00,103.84,103.9,103.83,103.86,12316.0,93.151,93.2049,93.1421,93.169,12316.0
2017-03-08 14:10:00,103.85,103.86,103.74,103.78,129627.0,93.16,93.169,93.0613,93.0972,129627.0
2017-03-08 14:20:00,103.78,103.8,103.74,103.76,15806.0,93.0972,93.1151,93.0613,93.0793,15806.0
2017-03-08 14:30:00,103.77,103.79,103.73,103.75,28641.0,93.0882,93.1062,93.0524,93.0703,28641.0
2017-03-08 14:40:00,103.75,103.81,103.75,103.8,13317.0,93.0703,93.1241,93.0703,93.1151,13317.0
2017-03-08 14:50:00,103.8,103.81,103.75,103.76,11844.0,93.1151,93.1241,93.0703,93.0793,11844.0
2017-03-08 15:00:00,103.77,103.81,103.76,103.79,19665.0,93.0882,93.1241,93.0793,93.1062,19665.0
2017-03-08 15:10:00,103.79,103.82,103.79,103.81,32797.0,93.1062,93.1331,93.1062,93.1241,32797.0
2017-03-08 15:20:00,103.82,103.84,103.81,103.83,18648.0,93.1331,93.151,93.1241,93.1421,18648.0
2017-03-08 15:30:00,103.83,103.88,103.81,103.84,32341.0,93.1421,93.1869,93.1241,93.151,32341.0
2017-03-08 15:40:00,103.84,103.89,103.8,103.86,63306.0,93.151,93.1959,93.1151,93.169,63306.0
2017-03-08 15:50:00,103.86,103.9,103.78,103.88,69352.0,93.169,93.2049,93.0972,93.1869,69352.0
2017-03-09 09:30:00,103.76,103.86,103.75,103.85,33543.0,93.0793,93.169,93.0703,93.16,33543.0
2017-03-09 09:40:00,103.86,103.94,103.86,103.9,42071.0,93.169,93.2407,93.169,93.2049,42071.0
2017-03-09 09:50:00,103.9,103.95,103.8,103.82,25655.0,93.2049,93.2497,93.1151,93.1331,25655.0
2017-03-09 10:00:00,103.86,103.92,103.82,103.89,71671.0,93.169,93.2228,93.1331,93.1959,71671.0
2017-03-09 10:10:00,103.9,103.91,103.86,103.89,117296.0,93.2049,93.2138,93.169,93.1959,117296.0
2017-03-09 10:20:00,103.88,103.94,103.88,103.92,83182.0,93.1869,93.2407,93.1869,93.2228,83182.0
2017-03-09 10:30:00,103.93,103.96,103.9,103.95,49604.0,93.2318,93.2587,93.2049,93.2497,49604.0
2017-03-09 10:40:00,103.95,103.95,103.9,103.93,50383.0,93.2497,93.2497,93.2049,93.2318,50383.0
2017-03-09 10:50:00,103.93,103.96,103.9,103.92,38590.0,93.2318,93.2587,93.2049,93.2228,38590.0
2017-03-09 11:00:00,103.91,103.93,103.9,103.92,66337.0,93.2138,93.2318,93.2049,93.2228,66337.0
2017-03-09 11:10:00,103.93,103.93,103.89,103.9,89087.0,93.2318,93.2318,93.1959,93.2049,89087.0
2017-03-09 11:20:00,103.9,103.95,103.89,103.92,71295.0,93.2049,93.2497,93.1959,93.2228,71295.0
2017-03-09 11:30:00,103.93,103.99,103.91,103.94,44675.0,93.2318,93.2856,93.2138,93.2407,44675.0
2017-03-09 11:40:00,103.95,103.95,103.9,103.9,52218.0,93.2497,93.2497,93.2049,93.2049,52218.0
2017-03-09 11:50:00,103.91,103.92,103.89,103.91,45601.0,93.2138,93.2228,93.1959,93.2138,45601.0
2017-03-09 12:00:00,103.91,103.99,103.89,103.97,170470.0,93.2138,93.2856,93.1959,93.2676,170470.0
2017-03-09 12:10:00,103.97,104.0,103.96,103.99,41051.0,93.2676,93.2946,93.2587,93.2856,41051.0
2017-03-09 12:20:00,103.98,104.0,103.98,104.0,47583.0,93.2766,93.2946,93.2766,93.2946,47583.0
2017-03-09 12:30:00,104.0,104.01,103.93,103.98,126822.0,93.2946,93.3035,93.2318,93.2766,126822.0
2017-03-09 12:40:00,103.98,104.01,103.94,103.99,58184.0,93.2766,93.3035,93.2407,93.2856,58184.0
2017-03-09 12:50:00,103.98,104.0,103.93,103.98,46180.0,93.2766,93.2946,93.2318,93.2766,46180.0
2017-03-09 13:00:00,103.98,104.02,103.97,104.0,34927.0,93.2766,93.3125,93.2676,93.2946,34927.0
2017-03-09 13:10:00,104.0,104.02,103.93,103.93,48965.0,93.2946,93.3125,93.2318,93.2318,48965.0
2017-03-09 13:20:00,103.93,103.94,103.9,103.91,46892.0,93.2318,93.2407,93.2049,93.2138,46892.0
2017-03-09 13:30:00,103.91,103.95,103.89,103.95,91208.0,93.2138,93.2497,93.1959,93.2497,91208.0
2017-03-09 13:40:00,103.95,104.0,103.94,103.98,36831.0,93.2497,93.2946,93.2407,93.2766,36831.0
2017-03-09 13:50:00,103.98,104.01,103.96,103.97,45479.0,93.2766,93.3035,93.2587,93.2676,45479.0
2017-03-09 14:00:00,103.96,103.97,103.9,103.91,51900.0,93.2587,93.2676,93.2049,93.2138,51900.0
2017-03-09 14:10:00,103.9,103.92,103.89,103.91,78244.0,93.2049,93.2228,93.1959,93.2138,78244.0
2017-03-09 14:20:00,103.91,103.99,103.89,103.95,43400.0,93.2138,93.2856,93.1959,93.2497,43400.0
2017-03-09 14:30:00,103.94,103.96,103.9,103.91,49526.0,93.2407,93.2587,93.2049,93.2138,49526.0
2017-03-09 14:40:00,103.9,103.94,103.89,103.93,55152.0,93.2049,93.2407,93.1959,93.2318,55152.0
2017-03-09 14:50:00,103.93,103.99,103.93,103.96,44795.0,93.2318,93.2856,93.2318,93.2587,44795.0
2017-03-09 15:00:00,103.97,104.01,103.94,103.98,126405.0,93.2676,93.3035,93.2407,93.2766,126405.0
2017-03-09 15:10:00,103.98,104.01,103.93,103.93,77525.0,93.2766,93.3035,93.2318,93.2318,77525.0
2017-03-09 15:20:00,103.93,103.96,103.89,103.9,186934.0,93.2318,93.2587,93.1959,93.2049,186934.0
2017-03-09 15:30:00,103.91,103.91,103.89,103.89,159633.0,93.2138,93.2138,93.1959,93.1959,159633.0
2017-03-09 15:40:00,103.9,103.93,103.89,103.9,116241.0,93.2049,93.2318,93.1959,93.2049,116241.0
2017-03-09 15:50:00,103.91,103.97,103.88,103.9,136088.0,93.2138,93.2676,93.1869,93.2049,136088.0
2017-03-10 09:30:00,104.1,104.1,103.93,103.94,54915.0,93.3843,93.3843,93.2318,93.2407,54915.0
2017-03-10 09:40:00,103.94,104.0,103.9,103.98,55076.0,93.2407,93.2946,93.2049,93.2766,55076.0
2017-03-10 09:50:00,103.98,104.08,103.96,104.01,74576.0,93.2766,93.3663,93.2587,93.3035,74576.0
2017-03-10 10:00:00,104.02,104.06,104.0,104.04,156221.0,93.3125,93.3484,93.2946,93.3304,156221.0
2017-03-10 10:10:00,104.04,104.05,104.0,104.01,44476.0,93.3304,93.3394,93.2946,93.3035,44476.0
2017-03-10 10:20:00,104.01,104.15,103.99,104.11,77942.0,93.3035,93.4291,93.2856,93.3932,77942.0
2017-03-10 10:30:00,104.09,104.13,104.07,104.09,45783.0,93.3753,93.4112,93.3574,93.3753,45783.0
2017-03-10 10:40:00,104.09,104.1,104.03,104.06,92311.0,93.3753,93.3843,93.3215,93.3484,92311.0
2017-03-10 10:50:00,104.07,104.2,104.05,104.17,157595.0,93.3574,93.474,93.3394,93.4471,157595.0
2017-03-10 11:00:00,104.17,104.2,104.09,104.09,51608.0,93.4471,93.474,93.3753,93.3753,51608.0
2017-03-10 11:10:00,104.1,104.15,104.09,104.13,55217.0,93.3843,93.4291,93.3753,93.4112,55217.0
2017-03-10 11:20:00,104.13,104.14,104.09,104.11,51276.0,93.4112,93.4201,93.3753,93.3932,51276.0
2017-03-10 11:30:00,104.11,104.18,104.1,104.15,49556.0,93.3932,93.456,93.3843,93.4291,49556.0
2017-03-10 11:40:00,104.15,104.15,104.05,104.06,86672.0,93.4291,93.4291,93.3394,93.3484,86672.0
2017-03-10 11:50:00,104.06,104.16,104.06,104.14,112931.0,93.3484,93.4381,93.3484,93.4201,112931.0
2017-03-10 12:00:00,104.15,104.15,104.06,104.06,49968.0,93.4291,93.4291,93.3484,93.3484,49968.0
2017-03-10 12:10:00,104.06,104.07,104.01,104.01,52092.0,93.3484,93.3574,93.3035,93.3035,52092.0
2017-03-10 12:20:00,104.01,104.04,104.0,104.03,45589.0,93.3035,93.3304,93.2946,93.3215,45589.0
2017-03-10 12:30:00,104.02,104.03,103.93,103.94,71218.0,93.3125,93.3215,93.2318,93.2407,71218.0
2017-03-10 12:40:00,103.95,104.07,103.94,104.02,85132.0,93.2497,93.3574,93.2407,93.3125,85132.0
2017-03-10 12:50:00,104.02,104.06,104.0,104.06,70134.0,93.3125,93.3484,93.2946,93.3484,70134.0
2017-03-10 13:00:00,104.05,104.13,103.96,103.98,59142.0,93.3394,93.4112,93.2587,93.2766,59142.0
2017-03-10 13:10:00,103.98,104.02,103.96,103.98,67345.0,93.2766,93.3125,93.2587,93.2766,67345.0
2017-03-10 13:20:00,103.98,104.02,103.92,104.0,59585.0,93.2766,93.3125,93.2228,93.2946,59585.0
2017-03-10 13:30:00,104.0,104.02,103.96,104.0,93292.0,93.2946,93.3125,93.2587,93.2946,93292.0
2017-03-10 13:40:00,104.0,104.11,103.99,104.03,63081.0,93.2946,93.3932,93.2856,93.3215,63081.0
2017-03-10 13:50:00,104.04,104.15,104.0,104.14,57281.0,93.3304,93.4291,93.2946,93.4201,57281.0
2017-03-10 14:00:00,104.15,104.17,104.03,104.1,69055.0,93.4291,93.4471,93.3215,93.3843,69055.0
2017-03-10 14:10:00,104.09,104.14,104.03,104.1,107479.0,93.3753,93.4201,93.3215,93.3843,107479.0
2017-03-10 14:20:00,104.09,104.15,104.05,104.1,86705.0,93.3753,93.4291,93.3394,93.3843,86705.0
2017-03-10 14:30:00,104.1,104.18,104.09,104.16,77313.0,93.3843,93.456,93.3753,93.4381,77313.0
2017-03-10 14:40:00,104.17,104.19,104.05,104.17,115970.0,93.4471,93.465,93.3394,93.4471,115970.0
2017-03-10 14:50:00,104.16,104.17,104.11,104.13,47411.0,93.4381,93.4471,93.3932,93.4112,47411.0
2017-03-10 15:00:00,104.13,104.16,104.1,104.12,50649.0,93.4112,93.4381,93.3843,93.4022,50649.0
2017-03-10 15:10:00,104.12,104.13,104.05,104.05,54909.0,93.4022,93.4112,93.3394,93.3394,54909.0
2017-03-10 15:20:00,104.05,104.08,104.01,104.03,56815.0,93.3394,93.3663,93.3035,93.3215,56815.0
2017-03-10 15:30:00,104.03,104.09,104.01,104.02,61792.0,93.3215,93.3753,93.3035,93.3125,61792.0
2017-03-10 15:40:00,104.02,104.12,103.96,104.1,64983.0,93.3125,93.4022,93.2587,93.3843,64983.0
2017-03-10 15:50:00,104.12,104.23,104.1,104.22,87987.0,93.4022,93.5009,93.3843,93.4919,87987.0
2017-03-13 09:30:00,104.1,104.45,104.02,104.14,131624.0,93.3843,93.6982,93.3125,93.4201,131624.0
2017-03-13 09:40:00,104.16,104.25,104.0,104.07,110128.0,93.4381,93.5188,93.2946,93.3574,110128.0
2017-03-13 09:50:00,104.08,104.18,104.05,104.07,80995.0,93.3663,93.456,93.3394,93.3574,80995.0
2017-03-13 10:00:00,104.08,104.15,104.05,104.1,118133.0,93.3663,93.4291,93.3394,93.3843,118133.0
2017-03-13 10:10:00,104.1,104.11,104.06,104.11,178206.0,93.3843,93.3932,93.3484,93.3932,178206.0
2017-03-13 10:20:00,104.09,104.1,104.0,104.01,163493.0,93.3753,93.3843,93.2946,93.3035,163493.0
2017-03-13 10:30:00,104.0,104.08,103.96,104.03,168863.0,93.2946,93.3663,93.2587,93.3215,168863.0
2017-03-13 10:40:00,104.03,104.12,104.01,104.09,103183.0,93.3215,93.4022,93.3035,93.3753,103183.0
2017-03-13 10:50:00,104.09,104.1,104.02,104.02,51894.0,93.3753,93.3843,93.3125,93.3125,51894.0
2017-03-13 11:00:00,104.04,104.06,103.99,104.0,156906.0,93.3304,93.3484,93.2856,93.2946,156906.0
2017-03-13 11:10:00,104.0,104.01,103.98,104.0,65689.0,93.2946,93.3035,93.2766,93.2946,65689.0
2017-03-13 11:20:00,104.0,104.01,103.98,103.98,60509.0,93.2946,93.3035,93.2766,93.2766,60509.0
2017-03-13 11:30:00,103.98,104.01,103.98,103.99,59765.0,93.2766,93.3035,93.2766,93.2856,59765.0
2017-03-13 11:40:00,103.99,104.01,103.98,103.99,93377.0,93.2856,93.3035,93.2766,93.2856,93377.0
2017-03-13 11:50:00,103.99,104.02,103.99,104.01,60020.0,93.2856,93.3125,93.2856,93.3035,60020.0
2017-03-13 12:00:00,104.0,104.07,104.0,104.0,38295.0,93.2946,93.3574,93.2946,93.2946,38295.0
2017-03-13 12:10:00,104.01,104.01,103.99,104.0,44970.0,93.3035,93.3035,93.2856,93.2946,44970.0
2017-03-13 12:20:00,104.0,104.02,103.99,104.0,68903.0,93.2946,93.3125,93.2856,93.2946,68903.0
2017-03-13 12:30:00,103.99,104.03,103.99,104.01,50126.0,93.2856,93.3215,93.2856,93.3035,50126.0
2017-03-13 12:40:00,104.0,104.01,103.99,104.0,53281.0,93.2946,93.3035,93.2856,93.2946,53281.0
2017-03-13 12:50:00,104.01,104.01,104.0,104.0,28892.0,93.3035,93.3035,93.2946,93.2946,28892.0
2017-03-13 13:00:00,104.0,104.01,103.99,104.0,55939.0,93.2946,93.3035,93.2856,93.2946,55939.0
2017-03-13 13:10:00,104.0,104.01,103.98,104.0,58673.0,93.2946,93.3035,93.2766,93.2946,58673.0
2017-03-13 13:20:00,103.99,104.0,103.98,103.98,47322.0,93.2856,93.2946,93.2766,93.2766,47322.0
2017-03-13 13:30:00,103.98,104.0,103.98,103.98,34657.0,93.2766,93.2946,93.2766,93.2766,34657.0
2017-03-13 13:40:00,103.98,103.99,103.92,103.96,50350.0,93.2766,93.2856,93.2228,93.2587,50350.0
2017-03-13 13:50:00,103.96,103.99,103.95,103.98,58289.0,93.2587,93.2856,93.2497,93.2766,58289.0
2017-03-13 14:00:00,103.98,103.99,103.97,103.98,42127.0,93.2766,93.2856,93.2676,93.2766,42127.0
2017-03-13 14:10:00,103.98,104.0,103.98,104.0,64847.0,93.2766,93.2946,93.2766,93.2946,64847.0
2017-03-13 14:20:00,104.0,104.0,103.99,104.0,141758.0,93.2946,93.2946,93.2856,93.2946,141758.0
2017-03-13 14:30:00,104.0,104.0,103.99,103.99,78642.0,93.2946,93.2946,93.2856,93.2856,78642.0
2017-03-13 14:40:00,104.0,104.0,103.97,103.98,31156.0,93.2946,93.2946,93.2676,93.2766,31156.0
2017-03-13 14:50:00,103.99,103.99,103.96,103.98,34738.0,93.2856,93.2856,93.2587,93.2766,34738.0
2017-03-13 15:00:00,103.97,103.98,103.94,103.94,46456.0,93.2676,93.2766,93.2407,93.2407,46456.0
2017-03-13 15:10:00,103.94,103.95,103.88,103.89,111052.0,93.2407,93.2497,93.1869,93.1959,111052.0
2017-03-13 15:20:00,103.9,103.92,103.89,103.9,105928.0,93.2049,93.2228,93.1959,93.2049,105928.0
2017-03-13 15:30:00,103.9,103.92,103.88,103.89,68597.0,93.2049,93.2228,93.1869,93.1959,68597.0
2017-03-13 15:40:00,103.89,103.9,103.8,103.8,54903.0,93.1959,93.2049,93.1151,93.1151,54903.0
2017-03-13 15:50:00,103.81,104.0,103.8,103.99,136226.0,93.1241,93.2946,93.1151,93.2856,136226.0
2017-03-14 09:30:00,103.9,103.93,103.71,103.9,49240.0,93.2049,93.2318,93.0344,93.2049,49240.0
2017-03-14 09:40:00,103.92,103.96,103.85,103.89,63371.0,93.2228,93.2587,93.16,93.1959,63371.0
2017-03-14 09:50:00,103.89,103.91,103.81,103.86,44863.0,93.1959,93.2138,93.1241,93.169,44863.0
2017-03-14 10:00:00,103.84,103.86,103.81,103.82,46435.0,93.151,93.169,93.1241,93.1331,46435.0
2017-03-14 10:10:00,103.83,103.86,103.82,103.83,21862.0,93.1421,93.169,93.1331,93.1421,21862.0
2017-03-14 10:20:00,103.83,103.87,103.83,103.84,22495.0,93.1421,93.1779,93.1421,93.151,22495.0
2017-03-14 10:30:00,103.84,103.85,103.83,103.83,25749.0,93.151,93.16,93.1421,93.1421,25749.0
2017-03-14 10:40:00,103.83,103.87,103.81,103.84,30539.0,93.1421,93.1779,93.1241,93.151,30539.0
2017-03-14 10:50:00,103.85,103.89,103.84,103.88,18637.0,93.16,93.1959,93.151,93.1869,18637.0
2017-03-14 11:00:00,103.88,103.89,103.87,103.88,14586.0,93.1869,93.1959,93.1779,93.1869,14586.0
2017-03-14 11:10:00,103.89,103.98,103.88,103.93,35553.0,93.1959,93.2766,93.1869,93.2318,35553.0
2017-03-14 11:20:00,103.94,103.96,103.92,103.92,12011.0,93.2407,93.2587,93.2228,93.2228,12011.0
2017-03-14 11:30:00,103.93,103.94,103.92,103.93,12025.0,93.2318,93.2407,93.2228,93.2318,12025.0
2017-03-14 11:40:00,103.92,103.96,103.91,103.91,23283.0,93.2228,93.2587,93.2138,93.2138,23283.0
2017-03-14 11:50:00,103.92,103.92,103.87,103.9,25442.0,93.2228,93.2228,93.1779,93.2049,25442.0
2017-03-14 12:00:00,103.91,103.97,103.89,103.91,43451.0,93.2138,93.2676,93.1959,93.2138,43451.0
2017-03-14 12:10:00,103.91,103.91,103.89,103.9,47563.0,93.2138,93.2138,93.1959,93.2049,47563.0
2017-03-14 12:20:00,103.91,103.94,103.89,103.92,72585.0,93.2138,93.2407,93.1959,93.2228,72585.0
2017-03-14 12:30:00,103.93,103.95,103.9,103.91,17548.0,93.2318,93.2497,93.2049,93.2138,17548.0
2017-03-14 12:40:00,103.92,103.94,103.91,103.93,40818.0,93.2228,93.2407,93.2138,93.2318,40818.0
2017-03-14 12:50:00,103.93,103.95,103.89,103.93,41439.0,93.2318,93.2497,93.1959,93.2318,41439.0
2017-03-14 13:00:00,103.94,103.95,103.91,103.95,33976.0,93.2407,93.2497,93.2138,93.2497,33976.0
2017-03-14 13:10:00,103.95,103.96,103.9,103.91,24242.0,93.2497,93.2587,93.2049,93.2138,24242.0
2017-03-14 13:20:00,103.91,103.92,103.89,103.91,21223.0,93.2138,93.2228,93.1959,93.2138,21223.0
2017-03-14 13:30:00,103.9,103.9,103.85,103.9,52782.0,93.2049,93.2049,93.16,93.2049,52782.0
2017-03-14 13:40:00,103.9,103.91,103.89,103.9,9721.0,93.2049,93.2138,93.1959,93.2049,9721.0
2017-03-14 13:50:00,103.91,103.91,103.9,103.91,18910.0,93.2138,93.2138,93.2049,93.2138,18910.0
2017-03-14 14:00:00,103.9,103.91,103.87,103.89,32396.0,93.2049,93.2138,93.1779,93.1959,32396.0
2017-03-14 14:10:00,103.89,103.9,103.88,103.89,19223.0,93.1959,93.2049,93.1869,93.1959,19223.0
2017-03-14 14:20:00,103.88,103.89,103.87,103.88,28661.0,93.1869,93.1959,93.1779,93.1869,28661.0
2017-03-14 14:30:00,103.88,103.9,103.88,103.9,11243.0,93.1869,93.2049,93.1869,93.2049,11243.0
2017-03-14 14:40:00,103.89,103.9,103.88,103.88,18140.0,93.1959,93.2049,93.1869,93.1869,18140.0
2017-03-14 14:50:00,103.89,103.89,103.88,103.88,13772.0,93.1959,93.1959,93.1869,93.1869,13772.0
2017-03-14 15:00:00,103.88,103.89,103.87,103.88,26988.0,93.1869,93.1959,93.1779,93.1869,26988.0
2017-03-14 15:10:00,103.88,103.89,103.86,103.87,67772.0,93.1869,93.1959,93.169,93.1779,67772.0
2017-03-14 15:20:00,103.87,103.88,103.87,103.88,24195.0,93.1779,93.1869,93.1779,93.1869,24195.0
2017-03-14 15:30:00,103.88,103.88,103.86,103.87,42769.0,93.1869,93.1869,93.169,93.1779,42769.0
2017-03-14 15:40:00,103.88,103.88,103.87,103.87,31746.0,93.1869,93.1869,93.1779,93.1779,31746.0
2017-03-14 15:50:00,103.87,103.87,103.76,103.8,239308.0,93.1779,93.1779,93.0793,93.1151,239308.0
2017-03-15 09:30:00,103.8,103.95,103.75,103.95,62702.0,93.1151,93.2497,93.0703,93.2497,62702.0
2017-03-15 09:40:00,103.93,103.94,103.87,103.89,13600.0,93.2318,93.2407,93.1779,93.1959,13600.0
2017-03-15 09:50:00,103.88,103.91,103.79,103.8,46657.0,93.1869,93.2138,93.1062,93.1151,46657.0
2017-03-15 10:00:00,103.8,103.83,103.72,103.73,95730.0,93.1151,93.1421,93.0434,93.0524,95730.0
2017-03-15 10:10:00,103.73,103.82,103.72,103.82,72524.0,93.0524,93.1331,93.0434,93.1331,72524.0
2017-03-15 10:20:00,103.82,103.92,103.82,103.89,43989.0,93.1331,93.2228,93.1331,93.1959,43989.0
2017-03-15 10:30:00,103.91,103.93,103.88,103.9,36698.0,93.2138,93.2318,93.1869,93.2049,36698.0
2017-03-15 10:40:00,103.89,103.92,103.81,103.88,49947.0,93.1959,93.2228,93.1241,93.1869,49947.0
2017-03-15 10:50:00,103.87,103.88,103.75,103.78,38495.0,93.1779,93.1869,93.0703,93.0972,38495.0
2017-03-15 11:00:00,103.79,103.9,103.78,103.9,102142.0,93.1062,93.2049,93.0972,93.2049,102142.0
2017-03-15 11:10:00,103.91,103.92,103.84,103.85,42193.0,93.2138,93.2228,93.151,93.16,42193.0
2017-03-15 11:20:00,103.85,103.92,103.84,103.91,33845.0,93.16,93.2228,93.151,93.2138,33845.0
2017-03-15 11:30:00,103.9,103.96,103.89,103.96,33031.0,93.2049,93.2587,93.1959,93.2587,33031.0
2017-03-15 11:40:00,103.96,103.96,103.89,103.91,63385.0,93.2587,93.2587,93.1959,93.2138,63385.0
2017-03-15 11:50:00,103.91,103.92,103.88,103.9,20607.0,93.2138,93.2228,93.1869,93.2049,20607.0
2017-03-15 12:00:00,103.9,103.94,103.89,103.91,25733.0,93.2049,93.2407,93.1959,93.2138,25733.0
2017-03-15 12:10:00,103.92,103.93,103.91,103.92,13156.0,93.2228,93.2318,93.2138,93.2228,13156.0
2017-03-15 12:20:00,103.92,103.93,103.89,103.91,48400.0,93.2228,93.2318,93.1959,93.2138,48400.0
2017-03-15 12:30:00,103.91,103.93,103.89,103.9,18285.0,93.2138,93.2318,93.1959,93.2049,18285.0
2017-03-15 12:40:00,103.91,103.92,103.9,103.91,15564.0,93.2138,93.2228,93.2049,93.2138,15564.0
2017-03-15 12:50:00,103.91,103.92,103.9,103.92,18626.0,93.2138,93.2228,93.2049,93.2228,18626.0
2017-03-15 13:00:00,103.92,103.92,103.8,103.82,52803.0,93.2228,93.2228,93.1151,93.1331,52803.0
2017-03-15 13:10:00,103.82,103.83,103.8,103.82,31538.0,93.1331,93.1421,93.1151,93.1331,31538.0
2017-03-15 13:20:00,103.81,103.83,103.79,103.81,27687.0,93.1241,93.1421,93.1062,93.1241,27687.0
2017-03-15 13:30:00,103.81,103.83,103.8,103.82,28003.0,93.1241,93.1421,93.1151,93.1331,28003.0
2017-03-15 13:40:00,103.82,103.83,103.8,103.82,47879.0,93.1331,93.1421,93.1151,93.1331,47879.0
2017-03-15 13:50:00,103.82,103.82,103.8,103.81,16672.0,93.1331,93.1331,93.1151,93.1241,16672.0
2017-03-15 14:00:00,103.81,103.88,103.8,103.83,153699.0,93.1241,93.1869,93.1151,93.1421,153699.0
2017-03-15 14:10:00,103.82,103.97,103.81,103.87,120467.0,93.1331,93.2676,93.1241,93.1779,120467.0
2017-03-15 14:20:00,103.86,103.88,103.81,103.82,73420.0,93.169,93.1869,93.1241,93.1331,73420.0
2017-03-15 14:30:00,103.82,103.87,103.8,103.81,121804.0,93.1331,93.1779,93.1151,93.1241,121804.0
2017-03-15 14:40:00,103.81,103.83,103.8,103.82,122647.0,93.1241,93.1421,93.1151,93.1331,122647.0
2017-03-15 14:50:00,103.82,103.87,103.81,103.83,199027.0,93.1331,93.1779,93.1241,93.1421,199027.0
2017-03-15 15:00:00,103.83,103.87,103.83,103.86,63701.0,93.1421,93.1779,93.1421,93.169,63701.0
2017-03-15 15:10:00,103.86,103.86,103.81,103.85,96024.0,93.169,93.169,93.1241,93.16,96024.0
2017-03-15 15:20:00,103.84,103.87,103.82,103.83,49530.0,93.151,93.1779,93.1331,93.1421,49530.0
2017-03-15 15:30:00,103.83,103.84,103.81,103.82,48461.0,93.1421,93.151,93.1241,93.1331,48461.0
2017-03-15 15:40:00,103.82,103.85,103.8,103.8,84784.0,93.1331,93.16,93.1151,93.1151,84784.0
2017-03-15 15:50:00,103.8,103.83,103.79,103.82,160439.0,93.1151,93.1421,93.1062,93.1331,160439.0
2017-03-16 09:30:00,103.78,103.89,103.75,103.77,77385.0,93.0972,93.1959,93.0703,93.0882,77385.0
2017-03-16 09:40:00,103.77,103.82,103.77,103.81,38511.0,93.0882,93.1331,93.0882,93.1241,38511.0
2017-03-16 09:50:00,103.82,103.84,103.77,103.8,66037.0,93.1331,93.151,93.0882,93.1151,66037.0
2017-03-16 10:00:00,103.8,103.8,103.75,103.76,42144.0,93.1151,93.1151,93.0703,93.0793,42144.0
2017-03-16 10:10:00,103.76,103.77,103.75,103.75,29977.0,93.0793,93.0882,93.0703,93.0703,29977.0
2017-03-16 10:20:00,103.76,103.77,103.75,103.75,20136.0,93.0793,93.0882,93.0703,93.0703,20136.0
2017-03-16 10:30:00,103.75,103.77,103.74,103.76,26847.0,93.0703,93.0882,93.0613,93.0793,26847.0
2017-03-16 10:40:00,103.75,103.77,103.7,103.72,155527.0,93.0703,93.0882,93.0254,93.0434,155527.0
2017-03-16 10:50:00,103.71,103.74,103.66,103.67,55986.0,93.0344,93.0613,92.9896,92.9985,55986.0
2017-03-16 11:00:00,103.67,103.74,103.65,103.72,81972.0,92.9985,93.0613,92.9806,93.0434,81972.0
2017-03-16 11:10:00,103.72,103.73,103.71,103.73,33982.0,93.0434,93.0524,93.0344,93.0524,33982.0
2017-03-16 11:20:00,103.72,103.75,103.66,103.7,233510.0,93.0434,93.0703,92.9896,93.0254,233510.0
2017-03-16 11:30:00,103.7,103.73,103.69,103.73,68473.0,93.0254,93.0524,93.0165,93.0524,68473.0
2017-03-16 11:40:00,103.72,103.73,103.7,103.73,48780.0,93.0434,93.0524,93.0254,93.0524,48780.0
2017-03-16 11:50:00,103.72,103.91,103.71,103.89,82682.0,93.0434,93.2138,93.0344,93.1959,82682.0
2017-03-16 12:00:00,103.9,103.91,103.87,103.89,34958.0,93.2049,93.2138,93.1779,93.1959,34958.0
2017-03-16 12:10:00,103.89,103.97,103.83,103.9,31579.0,93.1959,93.2676,93.1421,93.2049,31579.0
2017-03-16 12:20:00,103.88,103.89,103.79,103.82,38516.0,93.1869,93.1959,93.1062,93.1331,38516.0
2017-03-16 12:30:00,103.82,103.82,103.73,103.74,26339.0,93.1331,93.1331,93.0524,93.0613,26339.0
2017-03-16 12:40:00,103.75,103.77,103.7,103.72,84627.0,93.0703,93.0882,93.0254,93.0434,84627.0
2017-03-16 12:50:00,103.74,103.75,103.68,103.71,72878.0,93.0613,93.0703,93.0075,93.0344,72878.0
2017-03-16 13:00:00,103.72,103.73,103.7,103.7,42215.0,93.0434,93.0524,93.0254,93.0254,42215.0
2017-03-16 13:10:00,103.71,103.72,103.7,103.7,162173.0,93.0344,93.0434,93.0254,93.0254,162173.0
2017-03-16 13:20:00,103.71,103.71,103.67,103.68,29228.0,93.0344,93.0344,92.9985,93.0075,29228.0
2017-03-16 13:30:00,103.68,103.7,103.67,103.7,38998.0,93.0075,93.0254,92.9985,93.0254,38998.0
2017-03-16 13:40:00,103.69,103.71,103.66,103.66,61763.0,93.0165,93.0344,92.9896,92.9896,61763.0
2017-03-16 13:50:00,103.66,103.73,103.52,103.56,196074.0,92.9896,93.0524,92.864,92.8999,196074.0
2017-03-16 14:00:00,103.56,103.64,103.45,103.64,109700.0,92.8999,92.9716,92.8012,92.9716,109700.0
2017-03-16 14:10:00,103.63,103.67,103.57,103.6,55930.0,92.9626,92.9985,92.9088,92.9357,55930.0
2017-03-16 14:20:00,103.6,103.62,103.55,103.59,135656.0,92.9357,92.9537,92.8909,92.9268,135656.0
2017-03-16 14:30:00,103.58,103.59,103.55,103.58,50797.0,92.9178,92.9268,92.8909,92.9178,50797.0
2017-03-16 14:40:00,103.58,103.58,103.5,103.57,56574.0,92.9178,92.9178,92.846,92.9088,56574.0
2017-03-16 14:50:00,103.57,103.59,103.5,103.53,71537.0,92.9088,92.9268,92.846,92.8729,71537.0
2017-03-16 15:00:00,103.53,103.53,103.42,103.51,135123.0,92.8729,92.8729,92.7743,92.855,135123.0
2017-03-16 15:10:00,103.5,103.51,103.45,103.47,203946.0,92.846,92.855,92.8012,92.8191,203946.0
2017-03-16 15:20:00,103.48,103.51,103.45,103.48,126091.0,92.8281,92.855,92.8012,92.8281,126091.0
2017-03-16 15:30:00,103.47,103.59,103.46,103.5,255931.0,92.8191,92.9268,92.8101,92.846,255931.0
2017-03-16 15:40:00,103.5,103.51,103.41,103.42,193764.0,92.846,92.855,92.7653,92.7743,193764.0
2017-03-16 15:50:00,103.4,103.46,103.28,103.4,271927.0,92.7563,92.8101,92.6487,92.7563,271927.0
2017-03-17 09:30:00,103.2,103.27,103.05,103.25,131379.0,92.5769,92.6397,92.4424,92.6218,131379.0
2017-03-17 09:40:00,103.25,103.25,103.01,103.06,129308.0,92.6218,92.6218,92.4065,92.4513,129308.0
2017-03-17 09:50:00,103.08,103.2,103.0,103.14,132179.0,92.4693,92.5769,92.3975,92.5231,132179.0
2017-03-17 10:00:00,103.14,103.16,103.1,103.14,30250.0,92.5231,92.541,92.4872,92.5231,30250.0
2017-03-17 10:10:00,103.14,103.14,102.96,103.01,112751.0,92.5231,92.5231,92.3616,92.4065,112751.0
2017-03-17 10:20:00,103.01,103.06,102.91,103.0,135784.0,92.4065,92.4513,92.3168,92.3975,135784.0
2017-03-17 10:30:00,103.0,103.09,102.98,103.09,141366.0,92.3975,92.4782,92.3796,92.4782,141366.0
2017-03-17 10:40:00,103.09,103.15,103.08,103.13,31595.0,92.4782,92.5321,92.4693,92.5141,31595.0
2017-03-17 10:50:00,103.12,103.15,103.06,103.07,123164.0,92.5051,92.5321,92.4513,92.4603,123164.0
2017-03-17 11:00:00,103.08,103.12,103.05,103.09,107852.0,92.4693,92.5051,92.4424,92.4782,107852.0
2017-03-17 11:10:00,103.09,103.1,102.98,103.0,102656.0,92.4782,92.4872,92.3796,92.3975,102656.0
2017-03-17 11:20:00,103.0,103.08,102.98,103.02,110376.0,92.3975,92.4693,92.3796,92.4154,110376.0
2017-03-17 11:30:00,103.02,103.04,102.99,103.03,62183.0,92.4154,92.4334,92.3885,92.4244,62183.0
2017-03-17 11:40:00,103.03,103.11,103.02,103.08,90159.0,92.4244,92.4962,92.4154,92.4693,90159.0
2017-03-17 11:50:00,103.08,103.08,103.03,103.05,29891.0,92.4693,92.4693,92.4244,92.4424,29891.0
2017-03-17 12:00:00,103.05,103.26,103.05,103.22,79376.0,92.4424,92.6307,92.4424,92.5949,79376.0
2017-03-17 12:10:00,103.22,103.23,103.15,103.17,47205.0,92.5949,92.6038,92.5321,92.55,47205.0
2017-03-17 12:20:00,103.18,103.18,103.16,103.18,33295.0,92.559,92.559,92.541,92.559,33295.0
2017-03-17 12:30:00,103.18,103.18,103.16,103.18,47510.0,92.559,92.559,92.541,92.559,47510.0
2017-03-17 12:40:00,103.18,103.24,103.17,103.22,58465.0,92.559,92.6128,92.55,92.5949,58465.0
2017-03-17 12:50:00,103.23,103.29,103.21,103.27,39214.0,92.6038,92.6576,92.5859,92.6397,39214.0
2017-03-17 13:00:00,103.27,103.3,103.24,103.27,31436.0,92.6397,92.6666,92.6128,92.6397,31436.0
2017-03-17 13:10:00,103.27,103.27,103.24,103.26,19173.0,92.6397,92.6397,92.6128,92.6307,19173.0
2017-03-17 13:20:00,103.25,103.34,103.25,103.31,23475.0,92.6218,92.7025,92.6218,92.6756,23475.0
2017-03-17 13:30:00,103.32,103.32,103.26,103.29,27221.0,92.6846,92.6846,92.6307,92.6576,27221.0
2017-03-17 13:40:00,103.3,103.34,103.29,103.31,16660.0,92.6666,92.7025,92.6576,92.6756,16660.0
2017-03-17 13:50:00,103.31,103.33,103.29,103.3,16286.0,92.6756,92.6935,92.6576,92.6666,16286.0
2017-03-17 14:00:00,103.31,103.35,103.31,103.35,20957.0,92.6756,92.7115,92.6756,92.7115,20957.0
2017-03-17 14:10:00,103.35,103.38,103.31,103.36,31718.0,92.7115,92.7384,92.6756,92.7204,31718.0
2017-03-17 14:20:00,103.36,103.38,103.34,103.36,18283.0,92.7204,92.7384,92.7025,92.7204,18283.0
2017-03-17 14:30:00,103.36,103.37,103.28,103.3,37922.0,92.7204,92.7294,92.6487,92.6666,37922.0
2017-03-17 14:40:00,103.3,103.3,103.21,103.23,55331.0,92.6666,92.6666,92.5859,92.6038,55331.0
2017-03-17 14:50:00,103.23,103.26,103.22,103.24,26422.0,92.6038,92.6307,92.5949,92.6128,26422.0
2017-03-17 15:00:00,103.24,103.24,103.19,103.2,48028.0,92.6128,92.6128,92.5679,92.5769,48028.0
2017-03-17 15:10:00,103.2,103.24,103.16,103.24,45378.0,92.5769,92.6128,92.541,92.6128,45378.0
2017-03-17 15:20:00,103.23,103.28,103.21,103.26,34340.0,92.6038,92.6487,92.5859,92.6307,34340.0
2017-03-17 15:30:00,103.26,103.26,103.22,103.26,36446.0,92.6307,92.6307,92.5949,92.6307,36446.0
2017-03-17 15:40:00,103.26,103.33,103.24,103.29,66005.0,92.6307,92.6935,92.6128,92.6576,66005.0
2017-03-17 15:50:00,103.29,103.37,103.27,103.3,127468.0,92.6576,92.7294,92.6397,92.6666,127468.0
2017-03-20 09:30:00,103.25,103.5,103.15,103.4,29419.0,92.6218,92.846,92.5321,92.7563,29419.0
2017-03-20 09:40:00,103.43,103.44,103.33,103.41,16272.0,92.7832,92.7922,92.6935,92.7653,16272.0
2017-03-20 09:50:00,103.42,103.42,103.38,103.39,19643.0,92.7743,92.7743,92.7384,92.7474,19643.0
2017-03-20 10:00:00,103.4,103.41,103.3,103.31,28864.0,92.7563,92.7653,92.6666,92.6756,28864.0
2017-03-20 10:10:00,103.32,103.42,103.32,103.37,29798.0,92.6846,92.7743,92.6846,92.7294,29798.0
2017-03-20 10:20:00,103.37,103.41,103.36,103.41,44234.0,92.7294,92.7653,92.7204,92.7653,44234.0
2017-03-20 10:30:00,103.4,103.41,103.32,103.33,13086.0,92.7563,92.7653,92.6846,92.6935,13086.0
2017-03-20 10:40:00,103.33,103.37,103.32,103.37,8066.0,92.6935,92.7294,92.6846,92.7294,8066.0
2017-03-20 10:50:00,103.36,103.39,103.34,103.37,15018.0,92.7204,92.7474,92.7025,92.7294,15018.0
2017-03-20 11:00:00,103.39,103.41,103.38,103.4,27458.0,92.7474,92.7653,92.7384,92.7563,27458.0
2017-03-20 11:10:00,103.4,103.41,103.39,103.4,17098.0,92.7563,92.7653,92.7474,92.7563,17098.0
2017-03-20 11:20:00,103.4,103.42,103.37,103.38,99889.0,92.7563,92.7743,92.7294,92.7384,99889.0
2017-03-20 11:30:00,103.37,103.38,103.33,103.34,11560.0,92.7294,92.7384,92.6935,92.7025,11560.0
2017-03-20 11:40:00,103.35,103.37,103.34,103.37,4500.0,92.7115,92.7294,92.7025,92.7294,4500.0
2017-03-20 11:50:00,103.37,103.4,103.36,103.38,43888.0,92.7294,92.7563,92.7204,92.7384,43888.0
2017-03-20 12:00:00,103.38,103.38,103.36,103.36,9615.0,92.7384,92.7384,92.7204,92.7204,9615.0
2017-03-20 12:10:00,103.37,103.39,103.32,103.32,10500.0,92.7294,92.7474,92.6846,92.6846,10500.0
2017-03-20 12:20:00,103.33,103.34,103.32,103.34,13299.0,92.6935,92.7025,92.6846,92.7025,13299.0
2017-03-20 12:30:00,103.35,103.4,103.34,103.38,8005.0,92.7115,92.7563,92.7025,92.7384,8005.0
2017-03-20 12:40:00,103.38,103.39,103.36,103.37,5547.0,92.7384,92.7474,92.7204,92.7294,5547.0
2017-03-20 12:50:00,103.38,103.4,103.35,103.39,5980.0,92.7384,92.7563,92.7115,92.7474,5980.0
2017-03-20 13:00:00,103.4,103.4,103.35,103.35,9654.0,92.7563,92.7563,92.7115,92.7115,9654.0
2017-03-20 13:10:00,103.35,103.36,103.29,103.32,21606.0,92.7115,92.7204,92.6576,92.6846,21606.0
2017-03-20 13:20:00,103.32,103.33,103.31,103.33,6321.0,92.6846,92.6935,92.6756,92.6935,6321.0
2017-03-20 13:30:00,103.33,103.39,103.33,103.37,18926.0,92.6935,92.7474,92.6935,92.7294,18926.0
2017-03-20 13:40:00,103.36,103.36,103.33,103.34,8000.0,92.7204,92.7204,92.6935,92.7025,8000.0
2017-03-20 13:50:00,103.33,103.33,103.31,103.31,12249.0,92.6935,92.6935,92.6756,92.6756,12249.0
2017-03-20 14:00:00,103.3,103.32,103.29,103.32,12759.0,92.6666,92.6846,92.6576,92.6846,12759.0
2017-03-20 14:10:00,103.32,103.35,103.31,103.34,8330.0,92.6846,92.7115,92.6756,92.7025,8330.0
2017-03-20 14:20:00,103.34,103.35,103.3,103.32,22314.0,92.7025,92.7115,92.6666,92.6846,22314.0
2017-03-20 14:30:00,103.31,103.31,103.29,103.3,14088.0,92.6756,92.6756,92.6576,92.6666,14088.0
2017-03-20 14:40:00,103.3,103.3,103.27,103.28,10121.0,92.6666,92.6666,92.6397,92.6487,10121.0
2017-03-20 14:50:00,103.28,103.33,103.27,103.33,9133.0,92.6487,92.6935,92.6397,92.6935,9133.0
2017-03-20 15:00:00,103.32,103.35,103.32,103.33,9293.0,92.6846,92.7115,92.6846,92.6935,9293.0
2017-03-20 15:10:00,103.33,103.35,103.33,103.34,16078.0,92.6935,92.7115,92.6935,92.7025,16078.0
2017-03-20 15:20:00,103.35,103.35,103.33,103.33,22524.0,92.7115,92.7115,92.6935,92.6935,22524.0
2017-03-20 15:30:00,103.34,103.35,103.27,103.28,81005.0,92.7025,92.7115,92.6397,92.6487,81005.0
2017-03-20 15:40:00,103.28,103.29,103.25,103.28,74126.0,92.6487,92.6576,92.6218,92.6487,74126.0
2017-03-20 15:50:00,103.28,103.34,103.2,103.33,133010.0,92.6487,92.7025,92.5769,92.6935,133010.0
2017-03-21 09:30:00,103.2,103.4,103.2,103.36,56366.0,92.5769,92.7563,92.5769,92.7204,56366.0
2017-03-21 09:40:00,103.35,103.51,103.35,103.48,114050.0,92.7115,92.855,92.7115,92.8281,114050.0
2017-03-21 09:50:00,103.49,103.49,103.38,103.4,22649.0,92.8371,92.8371,92.7384,92.7563,22649.0
2017-03-21 10:00:00,103.39,103.4,103.31,103.33,56822.0,92.7474,92.7563,92.6756,92.6935,56822.0
2017-03-21 10:10:00,103.32,103.35,103.29,103.3,72933.0,92.6846,92.7115,92.6576,92.6666,72933.0
2017-03-21 10:20:00,103.3,103.34,103.28,103.31,17923.0,92.6666,92.7025,92.6487,92.6756,17923.0
2017-03-21 10:30:00,103.31,103.35,103.25,103.35,67651.0,92.6756,92.7115,92.6218,92.7115,67651.0
2017-03-21 10:40:00,103.34,103.36,103.3,103.33,28283.0,92.7025,92.7204,92.6666,92.6935,28283.0
2017-03-21 10:50:00,103.33,103.33,103.22,103.25,32817.0,92.6935,92.6935,92.5949,92.6218,32817.0
2017-03-21 11:00:00,103.25,103.29,103.22,103.23,31094.0,92.6218,92.6576,92.5949,92.6038,31094.0
2017-03-21 11:10:00,103.23,103.24,103.18,103.2,55506.0,92.6038,92.6128,92.559,92.5769,55506.0
2017-03-21 11:20:00,103.2,103.22,103.16,103.16,58606.0,92.5769,92.5949,92.541,92.541,58606.0
2017-03-21 11:30:00,103.15,103.16,103.04,103.08,39308.0,92.5321,92.541,92.4334,92.4693,39308.0
2017-03-21 11:40:00,103.09,103.22,103.07,103.18,70666.0,92.4782,92.5949,92.4603,92.559,70666.0
2017-03-21 11:50:00,103.17,103.18,103.08,103.16,18600.0,92.55,92.559,92.4693,92.541,18600.0
2017-03-21 12:00:00,103.16,103.18,102.94,103.07,527283.0,92.541,92.559,92.3437,92.4603,527283.0
2017-03-21 12:10:00,103.07,103.1,103.04,103.06,30331.0,92.4603,92.4872,92.4334,92.4513,30331.0
2017-03-21 12:20:00,103.05,103.1,103.05,103.09,46932.0,92.4424,92.4872,92.4424,92.4782,46932.0
2017-03-21 12:30:00,103.09,103.12,103.07,103.09,21751.0,92.4782,92.5051,92.4603,92.4782,21751.0
2017-03-21 12:40:00,103.09,103.11,103.08,103.09,18193.0,92.4782,92.4962,92.4693,92.4782,18193.0
2017-03-21 12:50:00,103.08,103.1,103.08,103.08,18208.0,92.4693,92.4872,92.4693,92.4693,18208.0
2017-03-21 13:00:00,103.08,103.12,103.02,103.02,33971.0,92.4693,92.5051,92.4154,92.4154,33971.0
2017-03-21 13:10:00,103.03,103.03,103.0,103.02,42964.0,92.4244,92.4244,92.3975,92.4154,42964.0
2017-03-21 13:20:00,103.02,103.08,103.02,103.08,65715.0,92.4154,92.4693,92.4154,92.4693,65715.0
2017-03-21 13:30:00,103.08,103.09,103.0,103.0,46763.0,92.4693,92.4782,92.3975,92.3975,46763.0
2017-03-21 13:40:00,103.0,103.03,102.88,102.9,149345.0,92.3975,92.4244,92.2898,92.3078,149345.0
2017-03-21 13:50:00,102.9,102.92,102.73,102.78,142208.0,92.3078,92.3257,92.1553,92.2001,142208.0
2017-03-21 14:00:00,102.77,102.85,102.69,102.81,95230.0,92.1912,92.2629,92.1194,92.2271,95230.0
2017-03-21 14:10:00,102.82,102.9,102.75,102.88,104007.0,92.236,92.3078,92.1732,92.2898,104007.0
2017-03-21 14:20:00,102.88,102.99,102.87,102.98,37027.0,92.2898,92.3885,92.2809,92.3796,37027.0
2017-03-21 14:30:00,102.99,103.04,102.97,102.98,81059.0,92.3885,92.4334,92.3706,92.3796,81059.0
2017-03-21 14:40:00,102.98,102.98,102.95,102.98,29420.0,92.3796,92.3796,92.3526,92.3796,29420.0
2017-03-21 14:50:00,102.97,103.03,102.97,103.02,33236.0,92.3706,92.4244,92.3706,92.4154,33236.0
2017-03-21 15:00:00,103.02,103.03,102.98,103.0,26402.0,92.4154,92.4244,92.3796,92.3975,26402.0
2017-03-21 15:10:00,103.0,103.0,102.93,102.96,30845.0,92.3975,92.3975,92.3347,92.3616,30845.0
2017-03-21 15:20:00,102.96,102.96,102.84,102.84,44219.0,92.3616,92.3616,92.254,92.254,44219.0
2017-03-21 15:30:00,102.84,102.92,102.81,102.82,78377.0,92.254,92.3257,92.2271,92.236,78377.0
2017-03-21 15:40:00,102.82,102.88,102.74,102.75,176103.0,92.236,92.2898,92.1643,92.1732,176103.0
2017-03-21 15:50:00,102.77,102.95,102.65,102.94,230148.0,92.1912,92.3526,92.0835,92.3437,230148.0
2017-03-22 09:30:00,102.83,102.98,102.8,102.89,92352.0,92.245,92.3796,92.2181,92.2988,92352.0
2017-03-22 09:40:00,102.9,102.93,102.78,102.82,67622.0,92.3078,92.3347,92.2001,92.236,67622.0
2017-03-22 09:50:00,102.82,102.99,102.82,102.89,30888.0,92.236,92.3885,92.236,92.2988,30888.0
2017-03-22 10:00:00,102.9,102.99,102.86,102.9,29301.0,92.3078,92.3885,92.2719,92.3078,29301.0
2017-03-22 10:10:00,102.9,102.92,102.84,102.84,38946.0,92.3078,92.3257,92.254,92.254,38946.0
2017-03-22 10:20:00,102.84,102.91,102.82,102.86,35398.0,92.254,92.3168,92.236,92.2719,35398.0
2017-03-22 10:30:00,102.88,102.88,102.78,102.78,56474.0,92.2898,92.2898,92.2001,92.2001,56474.0
2017-03-22 10:40:00,102.76,102.85,102.76,102.83,34457.0,92.1822,92.2629,92.1822,92.245,34457.0
2017-03-22 10:50:00,102.83,102.9,102.82,102.86,38142.0,92.245,92.3078,92.236,92.2719,38142.0
2017-03-22 11:00:00,102.86,102.88,102.84,102.87,50508.0,92.2719,92.2898,92.254,92.2809,50508.0
2017-03-22 11:10:00,102.87,102.88,102.84,102.86,29761.0,92.2809,92.2898,92.254,92.2719,29761.0
2017-03-22 11:20:00,102.86,102.92,102.85,102.87,29549.0,92.2719,92.3257,92.2629,92.2809,29549.0
2017-03-22 11:30:00,102.88,102.95,102.86,102.9,61785.0,92.2898,92.3526,92.2719,92.3078,61785.0
2017-03-22 11:40:00,102.91,102.93,102.87,102.89,48482.0,92.3168,92.3347,92.2809,92.2988,48482.0
2017-03-22 11:50:00,102.89,102.94,102.87,102.88,60669.0,92.2988,92.3437,92.2809,92.2898,60669.0
2017-03-22 12:00:00,102.89,102.92,102.87,102.89,22431.0,92.2988,92.3257,92.2809,92.2988,22431.0
2017-03-22 12:10:00,102.89,102.89,102.8,102.8,44222.0,92.2988,92.2988,92.2181,92.2181,44222.0
2017-03-22 12:20:00,102.8,102.83,102.8,102.82,29696.0,92.2181,92.245,92.2181,92.236,29696.0
2017-03-22 12:30:00,102.82,102.84,102.78,102.79,48371.0,92.236,92.254,92.2001,92.2091,48371.0
2017-03-22 12:40:00,102.79,102.85,102.76,102.76,44480.0,92.2091,92.2629,92.1822,92.1822,44480.0
2017-03-22 12:50:00,102.76,102.78,102.72,102.78,27980.0,92.1822,92.2001,92.1463,92.2001,27980.0
2017-03-22 13:00:00,102.78,102.8,102.75,102.79,32749.0,92.2001,92.2181,92.1732,92.2091,32749.0
2017-03-22 13:10:00,102.79,102.81,102.75,102.79,49002.0,92.2091,92.2271,92.1732,92.2091,49002.0
2017-03-22 13:20:00,102.79,102.8,102.73,102.78,21239.0,92.2091,92.2181,92.1553,92.2001,21239.0
2017-03-22 13:30:00,102.78,102.81,102.75,102.8,33127.0,92.2001,92.2271,92.1732,92.2181,33127.0
2017-03-22 13:40:00,102.8,102.81,102.72,102.74,25541.0,92.2181,92.2271,92.1463,92.1643,25541.0
2017-03-22 13:50:00,102.76,102.77,102.68,102.73,15112.0,92.1822,92.1912,92.1104,92.1553,15112.0
2017-03-22 14:00:00,102.72,102.8,102.69,102.78,18004.0,92.1463,92.2181,92.1194,92.2001,18004.0
2017-03-22 14:10:00,102.78,102.8,102.74,102.77,33083.0,92.2001,92.2181,92.1643,92.1912,33083.0
2017-03-22 14:20:00,102.77,102.8,102.74,102.75,25705.0,92.1912,92.2181,92.1643,92.1732,25705.0
2017-03-22 14:30:00,102.74,102.8,102.74,102.8,26430.0,92.1643,92.2181,92.1643,92.2181,26430.0
2017-03-22 14:40:00,102.8,102.81,102.77,102.79,27051.0,92.2181,92.2271,92.1912,92.2091,27051.0
2017-03-22 14:50:00,102.78,102.79,102.6,102.67,42996.0,92.2001,92.2091,92.0387,92.1015,42996.0
2017-03-22 15:00:00,102.68,102.74,102.67,102.73,27488.0,92.1104,92.1643,92.1015,92.1553,27488.0
2017-03-22 15:10:00,102.72,102.75,102.7,102.7,54380.0,92.1463,92.1732,92.1284,92.1284,54380.0
2017-03-22 15:20:00,102.71,102.8,102.7,102.73,81027.0,92.1373,92.2181,92.1284,92.1553,81027.0
2017-03-22 15:30:00,102.73,102.74,102.7,102.71,70679.0,92.1553,92.1643,92.1284,92.1373,70679.0
2017-03-22 15:40:00,102.72,102.75,102.71,102.72,95198.0,92.1463,92.1732,92.1373,92.1463,95198.0
2017-03-22 15:50:00,102.72,102.79,102.71,102.73,161407.0,92.1463,92.2091,92.1373,92.1553,161407.0
2017-03-23 09:30:00,102.74,102.9,102.73,102.81,28150.0,92.1643,92.3078,92.1553,92.2271,28150.0
2017-03-23 09:40:00,102.82,102.82,102.76,102.78,26233.0,92.236,92.236,92.1822,92.2001,26233.0
2017-03-23 09:50:00,102.8,102.8,102.67,102.73,54462.0,92.2181,92.2181,92.1015,92.1553,54462.0
2017-03-23 10:00:00,102.72,102.72,102.62,102.67,52356.0,92.1463,92.1463,92.0566,92.1015,52356.0
2017-03-23 10:10:00,102.68,102.74,102.68,102.72,90843.0,92.1104,92.1643,92.1104,92.1463,90843.0
2017-03-23 10:20:00,102.72,102.76,102.71,102.73,22968.0,92.1463,92.1822,92.1373,92.1553,22968.0
2017-03-23 10:30:00,102.73,102.76,102.72,102.74,21220.0,92.1553,92.1822,92.1463,92.1643,21220.0
2017-03-23 10:40:00,102.73,102.98,102.73,102.82,109625.0,92.1553,92.3796,92.1553,92.236,109625.0
2017-03-23 10:50:00,102.82,102.94,102.81,102.85,190627.0,92.236,92.3437,92.2271,92.2629,190627.0
2017-03-23 11:00:00,102.84,102.86,102.77,102.84,35731.0,92.254,92.2719,92.1912,92.254,35731.0
2017-03-23 11:10:00,102.84,102.84,102.76,102.79,63801.0,92.254,92.254,92.1822,92.2091,63801.0
2017-03-23 11:20:00,102.78,102.87,102.77,102.85,47281.0,92.2001,92.2809,92.1912,92.2629,47281.0
2017-03-23 11:30:00,102.85,102.86,102.8,102.82,46928.0,92.2629,92.2719,92.2181,92.236,46928.0
2017-03-23 11:40:00,102.82,102.84,102.8,102.81,13821.0,92.236,92.254,92.2181,92.2271,13821.0
2017-03-23 11:50:00,102.83,102.83,102.79,102.8,26268.0,92.245,92.245,92.2091,92.2181,26268.0
2017-03-23 12:00:00,102.79,102.81,102.78,102.81,16621.0,92.2091,92.2271,92.2001,92.2271,16621.0
2017-03-23 12:10:00,102.81,102.81,102.77,102.78,8261.0,92.2271,92.2271,92.1912,92.2001,8261.0
2017-03-23 12:20:00,102.78,102.8,102.76,102.8,18676.0,92.2001,92.2181,92.1822,92.2181,18676.0
2017-03-23 12:30:00,102.79,102.79,102.75,102.75,17248.0,92.2091,92.2091,92.1732,92.1732,17248.0
2017-03-23 12:40:00,102.76,102.76,102.75,102.76,3831.0,92.1822,92.1822,92.1732,92.1822,3831.0
2017-03-23 12:50:00,102.75,102.81,102.75,102.8,46025.0,92.1732,92.2271,92.1732,92.2181,46025.0
2017-03-23 13:00:00,102.79,102.79,102.74,102.75,60979.0,92.2091,92.2091,92.1643,92.1732,60979.0
2017-03-23 13:10:00,102.75,102.78,102.74,102.77,38561.0,92.1732,92.2001,92.1643,92.1912,38561.0
2017-03-23 13:20:00,102.76,102.76,102.7,102.7,20703.0,92.1822,92.1822,92.1284,92.1284,20703.0
2017-03-23 13:30:00,102.7,102.73,102.69,102.72,5800.0,92.1284,92.1553,92.1194,92.1463,5800.0
2017-03-23 13:40:00,102.71,102.76,102.7,102.74,11500.0,92.1373,92.1822,92.1284,92.1643,11500.0
2017-03-23 13:50:00,102.74,102.75,102.71,102.72,13700.0,92.1643,92.1732,92.1373,92.1463,13700.0
2017-03-23 14:00:00,102.72,102.75,102.71,102.75,4366.0,92.1463,92.1732,92.1373,92.1732,4366.0
2017-03-23 14:10:00,102.75,102.76,102.73,102.75,18847.0,92.1732,92.1822,92.1553,92.1732,18847.0
2017-03-23 14:20:00,102.75,102.79,102.73,102.79,6506.0,92.1732,92.2091,92.1553,92.2091,6506.0
2017-03-23 14:30:00,102.79,102.79,102.75,102.77,6750.0,92.2091,92.2091,92.1732,92.1912,6750.0
2017-03-23 14:40:00,102.77,102.82,102.76,102.81,19159.0,92.1912,92.236,92.1822,92.2271,19159.0
2017-03-23 14:50:00,102.82,102.9,102.78,102.85,52454.0,92.236,92.3078,92.2001,92.2629,52454.0
2017-03-23 15:00:00,102.83,102.85,102.81,102.82,9138.0,92.245,92.2629,92.2271,92.236,9138.0
2017-03-23 15:10:00,102.82,102.83,102.7,102.72,15205.0,92.236,92.245,92.1284,92.1463,15205.0
2017-03-23 15:20:00,102.73,102.73,102.7,102.71,32113.0,92.1553,92.1553,92.1284,92.1373,32113.0
2017-03-23 15:30:00,102.71,102.71,102.67,102.71,21482.0,92.1373,92.1373,92.1015,92.1373,21482.0
2017-03-23 15:40:00,102.71,102.75,102.69,102.74,151364.0,92.1373,92.1732,92.1194,92.1643,151364.0
2017-03-23 15:50:00,102.73,102.74,102.67,102.7,42276.0,92.1553,92.1643,92.1015,92.1284,42276.0
2017-03-24 09:30:00,102.81,102.85,102.6,102.8,101504.0,92.2271,92.2629,92.0387,92.2181,101504.0
2017-03-24 09:40:00,102.8,103.13,102.77,103.09,133388.0,92.2181,92.5141,92.1912,92.4782,133388.0
2017-03-24 09:50:00,103.08,103.08,102.96,103.02,131407.0,92.4693,92.4693,92.3616,92.4154,131407.0
2017-03-24 10:00:00,103.02,103.02,103.0,103.01,53605.0,92.4154,92.4154,92.3975,92.4065,53605.0
2017-03-24 10:10:00,103.01,103.03,102.97,103.01,63153.0,92.4065,92.4244,92.3706,92.4065,63153.0
2017-03-24 10:20:00,103.01,103.02,102.94,102.97,32544.0,92.4065,92.4154,92.3437,92.3706,32544.0
2017-03-24 10:30:00,102.94,103.01,102.91,102.98,9650.0,92.3437,92.4065,92.3168,92.3796,9650.0
2017-03-24 10:40:00,102.98,103.0,102.97,102.99,6264.0,92.3796,92.3975,92.3706,92.3885,6264.0
2017-03-24 10:50:00,102.99,103.02,102.99,102.99,65147.0,92.3885,92.4154,92.3885,92.3885,65147.0
2017-03-24 11:00:00,103.01,103.02,102.99,103.0,29257.0,92.4065,92.4154,92.3885,92.3975,29257.0
2017-03-24 11:10:00,102.99,103.0,102.94,102.96,12064.0,92.3885,92.3975,92.3437,92.3616,12064.0
2017-03-24 11:20:00,102.96,102.98,102.9,102.9,24156.0,92.3616,92.3796,92.3078,92.3078,24156.0
2017-03-24 11:30:00,102.91,102.93,102.91,102.91,6600.0,92.3168,92.3347,92.3168,92.3168,6600.0
2017-03-24 11:40:00,102.92,103.03,102.91,103.02,47090.0,92.3257,92.4244,92.3168,92.4154,47090.0
2017-03-24 11:50:00,103.02,103.03,102.98,103.0,54508.0,92.4154,92.4244,92.3796,92.3975,54508.0
2017-03-24 12:00:00,102.99,103.03,102.93,102.93,100713.0,92.3885,92.4244,92.3347,92.3347,100713.0
2017-03-24 12:10:00,102.93,102.94,102.85,102.87,108331.0,92.3347,92.3437,92.2629,92.2809,108331.0
2017-03-24 12:20:00,102.87,102.92,102.84,102.92,65960.0,92.2809,92.3257,92.254,92.3257,65960.0
2017-03-24 12:30:00,102.91,102.93,102.85,102.86,34027.0,92.3168,92.3347,92.2629,92.2719,34027.0
2017-03-24 12:40:00,102.85,102.91,102.84,102.87,28652.0,92.2629,92.3168,92.254,92.2809,28652.0
2017-03-24 12:50:00,102.87,102.88,102.84,102.85,19987.0,92.2809,92.2898,92.254,92.2629,19987.0
2017-03-24 13:00:00,102.86,102.87,102.84,102.87,23847.0,92.2719,92.2809,92.254,92.2809,23847.0
2017-03-24 13:10:00,102.86,102.91,102.84,102.86,54461.0,92.2719,92.3168,92.254,92.2719,54461.0
2017-03-24 13:20:00,102.85,102.9,102.85,102.9,30537.0,92.2629,92.3078,92.2629,92.3078,30537.0
2017-03-24 13:30:00,102.9,102.98,102.89,102.98,35808.0,92.3078,92.3796,92.2988,92.3796,35808.0
2017-03-24 13:40:00,102.98,103.01,102.97,103.0,22761.0,92.3796,92.4065,92.3706,92.3975,22761.0
2017-03-24 13:50:00,103.0,103.0,102.93,102.97,13071.0,92.3975,92.3975,92.3347,92.3706,13071.0
2017-03-24 14:00:00,102.97,103.01,102.97,102.99,128395.0,92.3706,92.4065,92.3706,92.3885,128395.0
2017-03-24 14:10:00,103.0,103.0,102.97,102.99,10300.0,92.3975,92.3975,92.3706,92.3885,10300.0
2017-03-24 14:20:00,102.99,103.0,102.96,102.98,21594.0,92.3885,92.3975,92.3616,92.3796,21594.0
2017-03-24 14:30:00,102.98,103.0,102.95,102.95,9368.0,92.3796,92.3975,92.3526,92.3526,9368.0
2017-03-24 14:40:00,102.94,102.98,102.93,102.95,14736.0,92.3437,92.3796,92.3347,92.3526,14736.0
2017-03-24 14:50:00,102.93,102.95,102.92,102.94,22859.0,92.3347,92.3526,92.3257,92.3437,22859.0
2017-03-24 15:00:00,102.93,102.95,102.9,102.94,24200.0,92.3347,92.3526,92.3078,92.3437,24200.0
2017-03-24 15:10:00,102.94,102.95,102.89,102.9,82465.0,92.3437,92.3526,92.2988,92.3078,82465.0
2017-03-24 15:20:00,102.9,102.95,102.89,102.95,56949.0,92.3078,92.3526,92.2988,92.3526,56949.0
2017-03-24 15:30:00,102.95,102.99,102.9,102.98,20417.0,92.3526,92.3885,92.3078,92.3796,20417.0
2017-03-24 15:40:00,102.99,103.16,102.99,103.13,91257.0,92.3885,92.541,92.3885,92.5141,91257.0
2017-03-24 15:50:00,103.12,103.16,102.99,103.0,104972.0,92.5051,92.541,92.3885,92.3975,104972.0
2017-03-27 09:30:00,102.92,102.98,102.76,102.82,20659.0,92.3257,92.3796,92.1822,92.236,20659.0
2017-03-27 09:40:00,102.81,102.86,102.7,102.86,37308.0,92.2271,92.2719,92.1284,92.2719,37308.0
2017-03-27 09:50:00,102.82,102.92,102.79,102.92,12570.0,92.236,92.3257,92.2091,92.3257,12570.0
2017-03-27 10:00:00,102.94,102.96,102.88,102.93,13749.0,92.3437,92.3616,92.2898,92.3347,13749.0
2017-03-27 10:10:00,102.94,103.0,102.91,102.91,29970.0,92.3437,92.3975,92.3168,92.3168,29970.0
2017-03-27 10:20:00,102.91,102.94,102.83,102.91,22449.0,92.3168,92.3437,92.245,92.3168,22449.0
2017-03-27 10:30:00,102.9,102.92,102.85,102.87,13300.0,92.3078,92.3257,92.2629,92.2809,13300.0
2017-03-27 10:40:00,102.86,102.9,102.83,102.83,20866.0,92.2719,92.3078,92.245,92.245,20866.0
2017-03-27 10:50:00,102.83,102.84,102.8,102.82,38881.0,92.245,92.254,92.2181,92.236,38881.0
2017-03-27 11:00:00,102.82,102.83,102.76,102.78,20501.0,92.236,92.245,92.1822,92.2001,20501.0
2017-03-27 11:10:00,102.78,102.81,102.76,102.76,13350.0,92.2001,92.2271,92.1822,92.1822,13350.0
2017-03-27 11:20:00,102.77,102.82,102.77,102.82,16642.0,92.1912,92.236,92.1912,92.236,16642.0
2017-03-27 11:30:00,102.83,102.87,102.76,102.8,47682.0,92.245,92.2809,92.1822,92.2181,47682.0
2017-03-27 11:40:00,102.79,102.79,102.76,102.78,8424.0,92.2091,92.2091,92.1822,92.2001,8424.0
2017-03-27 11:50:00,102.78,102.85,102.78,102.81,18767.0,92.2001,92.2629,92.2001,92.2271,18767.0
2017-03-27 12:00:00,102.81,102.86,102.8,102.85,26911.0,92.2271,92.2719,92.2181,92.2629,26911.0
2017-03-27 12:10:00,102.86,102.86,102.84,102.84,6202.0,92.2719,92.2719,92.254,92.254,6202.0
2017-03-27 12:20:00,102.85,102.88,102.83,102.84,18300.0,92.2629,92.2898,92.245,92.254,18300.0
2017-03-27 12:30:00,102.83,102.84,102.82,102.84,7000.0,92.245,92.254,92.236,92.254,7000.0
2017-03-27 12:40:00,102.83,102.86,102.83,102.84,11722.0,92.245,92.2719,92.245,92.254,11722.0
2017-03-27 12:50:00,102.86,102.94,102.81,102.9,28625.0,92.2719,92.3437,92.2271,92.3078,28625.0
2017-03-27 13:00:00,102.91,102.98,102.91,102.96,21643.0,92.3168,92.3796,92.3168,92.3616,21643.0
2017-03-27 13:10:00,102.95,102.97,102.94,102.95,11785.0,92.3526,92.3706,92.3437,92.3526,11785.0
2017-03-27 13:20:00,102.96,103.03,102.94,102.96,36609.0,92.3616,92.4244,92.3437,92.3616,36609.0
2017-03-27 13:30:00,102.97,102.99,102.92,102.92,11045.0,92.3706,92.3885,92.3257,92.3257,11045.0
2017-03-27 13:40:00,102.92,102.95,102.91,102.94,12500.0,92.3257,92.3526,92.3168,92.3437,12500.0
2017-03-27 13:50:00,102.94,102.95,102.91,102.93,28795.0,92.3437,92.3526,92.3168,92.3347,28795.0
2017-03-27 14:00:00,102.94,102.99,102.93,102.96,29491.0,92.3437,92.3885,92.3347,92.3616,29491.0
2017-03-27 14:10:00,102.96,102.97,102.91,102.94,114191.0,92.3616,92.3706,92.3168,92.3437,114191.0
2017-03-27 14:20:00,102.94,102.95,102.9,102.92,38806.0,92.3437,92.3526,92.3078,92.3257,38806.0
2017-03-27 14:30:00,102.92,102.97,102.9,102.94,25101.0,92.3257,92.3706,92.3078,92.3437,25101.0
2017-03-27 14:40:00,102.95,103.03,102.94,103.03,17500.0,92.3526,92.4244,92.3437,92.4244,17500.0
2017-03-27 14:50:00,103.02,103.03,102.95,103.0,34966.0,92.4154,92.4244,92.3526,92.3975,34966.0
2017-03-27 15:00:00,103.0,103.08,102.97,103.03,41867.0,92.3975,92.4693,92.3706,92.4244,41867.0
2017-03-27 15:10:00,103.03,103.08,103.0,103.08,12996.0,92.4244,92.4693,92.3975,92.4693,12996.0
2017-03-27 15:20:00,103.09,103.15,103.07,103.11,16844.0,92.4782,92.5321,92.4603,92.4962,16844.0
2017-03-27 15:30:00,103.11,103.23,103.1,103.2,34424.0,92.4962,92.6038,92.4872,92.5769,34424.0
2017-03-27 15:40:00,103.18,103.32,103.18,103.31,34887.0,92.559,92.6846,92.559,92.6756,34887.0
2017-03-27 15:50:00,103.32,103.36,103.17,103.22,82143.0,92.6846,92.7204,92.55,92.5949,82143.0
2017-03-28 09:30:00,103.07,103.23,102.97,103.23,26732.0,92.4603,92.6038,92.3706,92.6038,26732.0
2017-03-28 09:40:00,103.24,103.25,103.16,103.2,21566.0,92.6128,92.6218,92.541,92.5769,21566.0
2017-03-28 09:50:00,103.19,103.25,103.14,103.16,43293.0,92.5679,92.6218,92.5231,92.541,43293.0
2017-03-28 10:00:00,103.18,103.23,103.18,103.2,31085.0,92.559,92.6038,92.559,92.5769,31085.0
2017-03-28 10:10:00,103.2,103.21,103.1,103.14,24689.0,92.5769,92.5859,92.4872,92.5231,24689.0
2017-03-28 10:20:00,103.14,103.2,103.13,103.19,14277.0,92.5231,92.5769,92.5141,92.5679,14277.0
2017-03-28 10:30:00,103.19,103.19,103.11,103.16,18981.0,92.5679,92.5679,92.4962,92.541,18981.0
2017-03-28 10:40:00,103.15,103.2,103.15,103.2,13136.0,92.5321,92.5769,92.5321,92.5769,13136.0
2017-03-28 10:50:00,103.18,103.2,103.14,103.15,9484.0,92.559,92.5769,92.5231,92.5321,9484.0
2017-03-28 11:00:00,103.16,103.26,103.13,103.21,91567.0,92.541,92.6307,92.5141,92.5859,91567.0
2017-03-28 11:10:00,103.22,103.22,103.17,103.2,50414.0,92.5949,92.5949,92.55,92.5769,50414.0
2017-03-28 11:20:00,103.2,103.27,103.19,103.2,64146.0,92.5769,92.6397,92.5679,92.5769,64146.0
2017-03-28 11:30:00,103.2,103.21,103.19,103.2,30066.0,92.5769,92.5859,92.5679,92.5769,30066.0
2017-03-28 11:40:00,103.2,103.21,103.18,103.19,14024.0,92.5769,92.5859,92.559,92.5679,14024.0
2017-03-28 11:50:00,103.19,103.21,103.18,103.2,20454.0,92.5679,92.5859,92.559,92.5769,20454.0
2017-03-28 12:00:00,103.2,103.22,103.19,103.22,9242.0,92.5769,92.5949,92.5679,92.5949,9242.0
2017-03-28 12:10:00,103.21,103.23,103.2,103.2,9308.0,92.5859,92.6038,92.5769,92.5769,9308.0
2017-03-28 12:20:00,103.2,103.22,103.2,103.22,5282.0,92.5769,92.5949,92.5769,92.5949,5282.0
2017-03-28 12:30:00,103.22,103.24,103.2,103.23,35077.0,92.5949,92.6128,92.5769,92.6038,35077.0
2017-03-28 12:40:00,103.23,103.28,103.23,103.28,16358.0,92.6038,92.6487,92.6038,92.6487,16358.0
2017-03-28 12:50:00,103.29,103.34,103.29,103.31,22765.0,92.6576,92.7025,92.6576,92.6756,22765.0
2017-03-28 13:00:00,103.32,103.33,103.25,103.27,11980.0,92.6846,92.6935,92.6218,92.6397,11980.0
2017-03-28 13:10:00,103.27,103.37,103.27,103.35,15386.0,92.6397,92.7294,92.6397,92.7115,15386.0
2017-03-28 13:20:00,103.36,103.37,103.31,103.31,14100.0,92.7204,92.7294,92.6756,92.6756,14100.0
2017-03-28 13:30:00,103.31,103.35,103.29,103.34,16639.0,92.6756,92.7115,92.6576,92.7025,16639.0
2017-03-28 13:40:00,103.34,103.37,103.3,103.31,26480.0,92.7025,92.7294,92.6666,92.6756,26480.0
2017-03-28 13:50:00,103.32,103.36,103.31,103.36,18536.0,92.6846,92.7204,92.6756,92.7204,18536.0
2017-03-28 14:00:00,103.36,103.41,103.33,103.41,21789.0,92.7204,92.7653,92.6935,92.7653,21789.0
2017-03-28 14:10:00,103.41,103.44,103.39,103.41,22862.0,92.7653,92.7922,92.7474,92.7653,22862.0
2017-03-28 14:20:00,103.41,103.49,103.39,103.49,39010.0,92.7653,92.8371,92.7474,92.8371,39010.0
2017-03-28 14:30:00,103.49,103.54,103.48,103.52,71631.0,92.8371,92.8819,92.8281,92.864,71631.0
2017-03-28 14:40:00,103.51,103.51,103.43,103.45,26708.0,92.855,92.855,92.7832,92.8012,26708.0
2017-03-28 14:50:00,103.45,103.48,103.4,103.42,10474.0,92.8012,92.8281,92.7563,92.7743,10474.0
2017-03-28 15:00:00,103.42,103.42,103.37,103.38,15645.0,92.7743,92.7743,92.7294,92.7384,15645.0
2017-03-28 15:10:00,103.37,103.41,103.36,103.37,15964.0,92.7294,92.7653,92.7204,92.7294,15964.0
2017-03-28 15:20:00,103.37,103.4,103.35,103.37,11055.0,92.7294,92.7563,92.7115,92.7294,11055.0
2017-03-28 15:30:00,103.36,103.38,103.34,103.38,15065.0,92.7204,92.7384,92.7025,92.7384,15065.0
2017-03-28 15:40:00,103.38,103.4,103.35,103.35,20306.0,92.7384,92.7563,92.7115,92.7115,20306.0
2017-03-28 15:50:00,103.34,103.35,103.18,103.2,100302.0,92.7025,92.7115,92.559,92.5769,100302.0
2017-03-29 09:30:00,103.16,103.57,103.15,103.3,29061.0,92.541,92.9088,92.5321,92.6666,29061.0
2017-03-29 09:40:00,103.31,103.37,103.21,103.25,104192.0,92.6756,92.7294,92.5859,92.6218,104192.0
2017-03-29 09:50:00,103.24,103.27,103.17,103.27,20329.0,92.6128,92.6397,92.55,92.6397,20329.0
2017-03-29 10:00:00,103.27,103.39,103.26,103.31,29230.0,92.6397,92.7474,92.6307,92.6756,29230.0
2017-03-29 10:10:00,103.31,103.31,103.22,103.29,22814.0,92.6756,92.6756,92.5949,92.6576,22814.0
2017-03-29 10:20:00,103.29,103.3,103.21,103.25,13688.0,92.6576,92.6666,92.5859,92.6218,13688.0
2017-03-29 10:30:00,103.25,103.27,103.18,103.2,37587.0,92.6218,92.6397,92.559,92.5769,37587.0
2017-03-29 10:40:00,103.2,103.21,103.16,103.2,62122.0,92.5769,92.5859,92.541,92.5769,62122.0
2017-03-29 10:50:00,103.2,103.21,103.18,103.2,23941.0,92.5769,92.5859,92.559,92.5769,23941.0
2017-03-29 11:00:00,103.2,103.21,103.19,103.2,23110.0,92.5769,92.5859,92.5679,92.5769,23110.0
2017-03-29 11:10:00,103.2,103.22,103.19,103.22,25739.0,92.5769,92.5949,92.5679,92.5949,25739.0
2017-03-29 11:20:00,103.22,103.24,103.2,103.22,21247.0,92.5949,92.6128,92.5769,92.5949,21247.0
2017-03-29 11:30:00,103.21,103.22,103.16,103.19,14474.0,92.5859,92.5949,92.541,92.5679,14474.0
2017-03-29 11:40:00,103.2,103.21,103.17,103.21,14099.0,92.5769,92.5859,92.55,92.5859,14099.0
2017-03-29 11:50:00,103.21,103.26,103.2,103.22,21276.0,92.5859,92.6307,92.5769,92.5949,21276.0
2017-03-29 12:00:00,103.23,103.27,103.19,103.25,49335.0,92.6038,92.6397,92.5679,92.6218,49335.0
2017-03-29 12:10:00,103.25,103.29,103.25,103.28,11175.0,92.6218,92.6576,92.6218,92.6487,11175.0
2017-03-29 12:20:00,103.29,103.33,103.25,103.31,17263.0,92.6576,92.6935,92.6218,92.6756,17263.0
2017-03-29 12:30:00,103.31,103.33,103.28,103.29,24249.0,92.6756,92.6935,92.6487,92.6576,24249.0
2017-03-29 12:40:00,103.29,103.32,103.28,103.3,7081.0,92.6576,92.6846,92.6487,92.6666,7081.0
2017-03-29 12:50:00,103.3,103.35,103.27,103.27,38050.0,92.6666,92.7115,92.6397,92.6397,38050.0
2017-03-29 13:00:00,103.27,103.32,103.26,103.27,14064.0,92.6397,92.6846,92.6307,92.6397,14064.0
2017-03-29 13:10:00,103.26,103.29,103.24,103.27,12651.0,92.6307,92.6576,92.6128,92.6397,12651.0
2017-03-29 13:20:00,103.27,103.27,103.25,103.26,20730.0,92.6397,92.6397,92.6218,92.6307,20730.0
2017-03-29 13:30:00,103.27,103.31,103.25,103.3,12681.0,92.6397,92.6756,92.6218,92.6666,12681.0
2017-03-29 13:40:00,103.3,103.34,103.28,103.34,19696.0,92.6666,92.7025,92.6487,92.7025,19696.0
2017-03-29 13:50:00,103.34,103.35,103.26,103.26,19013.0,92.7025,92.7115,92.6307,92.6307,19013.0
2017-03-29 14:00:00,103.27,103.27,103.24,103.25,24347.0,92.6397,92.6397,92.6128,92.6218,24347.0
2017-03-29 14:10:00,103.25,103.28,103.24,103.28,62285.0,92.6218,92.6487,92.6128,92.6487,62285.0
2017-03-29 14:20:00,103.28,103.35,103.27,103.31,18706.0,92.6487,92.7115,92.6397,92.6756,18706.0
2017-03-29 14:30:00,103.31,103.37,103.31,103.33,20211.0,92.6756,92.7294,92.6756,92.6935,20211.0
2017-03-29 14:40:00,103.34,103.4,103.33,103.36,14327.0,92.7025,92.7563,92.6935,92.7204,14327.0
2017-03-29 14:50:00,103.36,103.38,103.34,103.36,14778.0,92.7204,92.7384,92.7025,92.7204,14778.0
2017-03-29 15:00:00,103.36,103.45,103.35,103.45,16747.0,92.7204,92.8012,92.7115,92.8012,16747.0
2017-03-29 15:10:00,103.44,103.45,103.37,103.45,24697.0,92.7922,92.8012,92.7294,92.8012,24697.0
2017-03-29 15:20:00,103.44,103.48,103.44,103.46,17967.0,92.7922,92.8281,92.7922,92.8101,17967.0
2017-03-29 15:30:00,103.46,103.48,103.46,103.48,20734.0,92.8101,92.8281,92.8101,92.8281,20734.0
2017-03-29 15:40:00,103.47,103.6,103.47,103.59,153819.0,92.8191,92.9357,92.8191,92.9268,153819.0
2017-03-29 15:50:00,103.58,103.67,103.57,103.62,74311.0,92.9178,92.9985,92.9088,92.9537,74311.0
2017-03-30 09:30:00,103.33,103.72,103.14,103.72,53380.0,92.6935,93.0434,92.5231,93.0434,53380.0
2017-03-30 09:40:00,103.73,104.0,103.67,103.98,49502.0,93.0524,93.2946,92.9985,93.2766,49502.0
2017-03-30 09:50:00,103.96,104.2,103.96,104.11,217573.0,93.2587,93.474,93.2587,93.3932,217573.0
2017-03-30 10:00:00,104.11,104.12,103.96,104.0,121778.0,93.3932,93.4022,93.2587,93.2946,121778.0
2017-03-30 10:10:00,103.98,104.01,103.92,104.01,28651.0,93.2766,93.3035,93.2228,93.3035,28651.0
2017-03-30 10:20:00,104.0,104.13,103.98,104.13,71780.0,93.2946,93.4112,93.2766,93.4112,71780.0
2017-03-30 10:30:00,104.16,104.25,104.12,104.19,38863.0,93.4381,93.5188,93.4022,93.465,38863.0
2017-03-30 10:40:00,104.22,104.28,104.17,104.28,22128.0,93.4919,93.5457,93.4471,93.5457,22128.0
2017-03-30 10:50:00,104.28,104.29,104.15,104.19,19350.0,93.5457,93.5547,93.4291,93.465,19350.0
2017-03-30 11:00:00,104.19,104.27,104.16,104.16,27794.0,93.465,93.5368,93.4381,93.4381,27794.0
2017-03-30 11:10:00,104.16,104.17,104.07,104.09,18802.0,93.4381,93.4471,93.3574,93.3753,18802.0
2017-03-30 11:20:00,104.1,104.11,104.04,104.04,14764.0,93.3843,93.3932,93.3304,93.3304,14764.0
2017-03-30 11:30:00,104.05,104.06,103.99,104.0,24974.0,93.3394,93.3484,93.2856,93.2946,24974.0
2017-03-30 11:40:00,104.0,104.03,103.98,103.99,84532.0,93.2946,93.3215,93.2766,93.2856,84532.0
2017-03-30 11:50:00,104.0,104.0,103.97,103.97,12923.0,93.2946,93.2946,93.2676,93.2676,12923.0
2017-03-30 12:00:00,103.97,104.0,103.96,103.99,6942.0,93.2676,93.2946,93.2587,93.2856,6942.0
2017-03-30 12:10:00,104.0,104.0,103.97,104.0,11587.0,93.2946,93.2946,93.2676,93.2946,11587.0
2017-03-30 12:20:00,104.0,104.0,103.98,104.0,21093.0,93.2946,93.2946,93.2766,93.2946,21093.0
2017-03-30 12:30:00,104.0,104.01,103.98,103.98,18837.0,93.2946,93.3035,93.2766,93.2766,18837.0
2017-03-30 12:40:00,103.99,104.01,103.96,104.0,29585.0,93.2856,93.3035,93.2587,93.2946,29585.0
2017-03-30 12:50:00,104.0,104.0,103.99,104.0,12300.0,93.2946,93.2946,93.2856,93.2946,12300.0
2017-03-30 13:00:00,103.99,104.09,103.99,104.09,17844.0,93.2856,93.3753,93.2856,93.3753,17844.0
2017-03-30 13:10:00,104.11,104.13,104.06,104.09,29379.0,93.3932,93.4112,93.3484,93.3753,29379.0
2017-03-30 13:20:00,104.1,104.11,104.06,104.09,105375.0,93.3843,93.3932,93.3484,93.3753,105375.0
2017-03-30 13:30:00,104.1,104.11,104.07,104.09,8642.0,93.3843,93.3932,93.3574,93.3753,8642.0
2017-03-30 13:40:00,104.11,104.11,104.09,104.09,13100.0,93.3932,93.3932,93.3753,93.3753,13100.0
2017-03-30 13:50:00,104.09,104.11,104.0,104.01,14048.0,93.3753,93.3932,93.2946,93.3035,14048.0
2017-03-30 14:00:00,104.02,104.04,104.0,104.02,8365.0,93.3125,93.3304,93.2946,93.3125,8365.0
2017-03-30 14:10:00,104.02,104.06,104.02,104.02,9774.0,93.3125,93.3484,93.3125,93.3125,9774.0
2017-03-30 14:20:00,104.03,104.07,104.0,104.03,22282.0,93.3215,93.3574,93.2946,93.3215,22282.0
2017-03-30 14:30:00,104.05,104.1,104.05,104.05,8597.0,93.3394,93.3843,93.3394,93.3394,8597.0
2017-03-30 14:40:00,104.1,104.1,104.06,104.08,8227.0,93.3843,93.3843,93.3484,93.3663,8227.0
2017-03-30 14:50:00,104.08,104.09,104.02,104.03,7566.0,93.3663,93.3753,93.3125,93.3215,7566.0
2017-03-30 15:00:00,104.02,104.05,104.0,104.0,20026.0,93.3125,93.3394,93.2946,93.2946,20026.0
2017-03-30 15:10:00,104.0,104.04,104.0,104.02,17195.0,93.2946,93.3304,93.2946,93.3125,17195.0
2017-03-30 15:20:00,104.02,104.1,104.02,104.09,26606.0,93.3125,93.3843,93.3125,93.3753,26606.0
2017-03-30 15:30:00,104.09,104.1,104.07,104.08,17227.0,93.3753,93.3843,93.3574,93.3663,17227.0
2017-03-30 15:40:00,104.08,104.09,103.97,103.99,65935.0,93.3663,93.3753,93.2676,93.2856,65935.0
2017-03-30 15:50:00,103.98,103.99,103.46,103.77,188034.0,93.2766,93.2856,92.8101,93.0882,188034.0
2017-03-31 09:30:00,103.94,104.0,103.61,103.73,84558.0,93.2407,93.2946,92.9447,93.0524,84558.0
2017-03-31 09:40:00,103.74,103.93,103.74,103.8,64122.0,93.0613,93.2318,93.0613,93.1151,64122.0
2017-03-31 09:50:00,103.8,104.0,103.75,103.9,64293.0,93.1151,93.2946,93.0703,93.2049,64293.0
2017-03-31 10:00:00,103.91,103.93,103.79,103.82,126838.0,93.2138,93.2318,93.1062,93.1331,126838.0
2017-03-31 10:10:00,103.8,103.87,103.79,103.85,68516.0,93.1151,93.1779,93.1062,93.16,68516.0
2017-03-31 10:20:00,103.86,103.88,103.73,103.75,226404.0,93.169,93.1869,93.0524,93.0703,226404.0
2017-03-31 10:30:00,103.76,103.76,103.58,103.6,62119.0,93.0793,93.0793,92.9178,92.9357,62119.0
2017-03-31 10:40:00,103.6,103.61,103.53,103.59,58314.0,92.9357,92.9447,92.8729,92.9268,58314.0
2017-03-31 10:50:00,103.58,103.62,103.57,103.6,37929.0,92.9178,92.9537,92.9088,92.9357,37929.0
2017-03-31 11:00:00,103.6,103.63,103.47,103.48,109710.0,92.9357,92.9626,92.8191,92.8281,109710.0
2017-03-31 11:10:00,103.48,103.52,103.38,103.4,56322.0,92.8281,92.864,92.7384,92.7563,56322.0
2017-03-31 11:20:00,103.4,103.5,103.39,103.45,49293.0,92.7563,92.846,92.7474,92.8012,49293.0
2017-03-31 11:30:00,103.45,103.53,103.4,103.5,94713.0,92.8012,92.8729,92.7563,92.846,94713.0
2017-03-31 11:40:00,103.5,103.6,103.48,103.5,21356.0,92.846,92.9357,92.8281,92.846,21356.0
2017-03-31 11:50:00,103.49,103.55,103.47,103.54,36750.0,92.8371,92.8909,92.8191,92.8819,36750.0
2017-03-31 12:00:00,103.54,103.62,103.5,103.5,47972.0,92.8819,92.9537,92.846,92.846,47972.0
2017-03-31 12:10:00,103.5,103.65,103.5,103.57,75361.0,92.846,92.9806,92.846,92.9088,75361.0
2017-03-31 12:20:00,103.56,103.6,103.5,103.5,106539.0,92.8999,92.9357,92.846,92.846,106539.0
2017-03-31 12:30:00,103.51,103.53,103.47,103.52,30139.0,92.855,92.8729,92.8191,92.864,30139.0
2017-03-31 12:40:00,103.51,103.54,103.48,103.51,29623.0,92.855,92.8819,92.8281,92.855,29623.0
2017-03-31 12:50:00,103.51,103.52,103.49,103.5,35830.0,92.855,92.864,92.8371,92.846,35830.0
2017-03-31 13:00:00,103.5,103.51,103.46,103.46,25906.0,92.846,92.855,92.8101,92.8101,25906.0
2017-03-31 13:10:00,103.46,103.52,103.46,103.52,138095.0,92.8101,92.864,92.8101,92.864,138095.0
2017-03-31 13:20:00,103.52,103.62,103.52,103.62,28323.0,92.864,92.9537,92.864,92.9537,28323.0
2017-03-31 13:30:00,103.62,103.62,103.56,103.59,48907.0,92.9537,92.9537,92.8999,92.9268,48907.0
2017-03-31 13:40:00,103.59,103.59,103.51,103.51,7101.0,92.9268,92.9268,92.855,92.855,7101.0
2017-03-31 13:50:00,103.51,103.59,103.48,103.56,32116.0,92.855,92.9268,92.8281,92.8999,32116.0
2017-03-31 14:00:00,103.56,103.56,103.5,103.52,63530.0,92.8999,92.8999,92.846,92.864,63530.0
2017-03-31 14:10:00,103.53,103.53,103.4,103.47,58136.0,92.8729,92.8729,92.7563,92.8191,58136.0
2017-03-31 14:20:00,103.47,103.56,103.45,103.52,72767.0,92.8191,92.8999,92.8012,92.864,72767.0
2017-03-31 14:30:00,103.5,103.51,103.41,103.43,55782.0,92.846,92.855,92.7653,92.7832,55782.0
2017-03-31 14:40:00,103.43,103.44,103.4,103.44,31574.0,92.7832,92.7922,92.7563,92.7922,31574.0
2017-03-31 14:50:00,103.45,103.51,103.44,103.45,38464.0,92.8012,92.855,92.7922,92.8012,38464.0
2017-03-31 15:00:00,103.45,103.5,103.44,103.48,28170.0,92.8012,92.846,92.7922,92.8281,28170.0
2017-03-31 15:10:00,103.48,103.51,103.47,103.5,24527.0,92.8281,92.855,92.8191,92.846,24527.0
2017-03-31 15:20:00,103.49,103.6,103.49,103.59,93925.0,92.8371,92.9357,92.8371,92.9268,93925.0
2017-03-31 15:30:00,103.58,103.59,103.48,103.48,72161.0,92.9178,92.9268,92.8281,92.8281,72161.0
2017-03-31 15:40:00,103.48,103.49,103.43,103.47,140880.0,92.8281,92.8371,92.7832,92.8191,140880.0
2017-03-31 15:50:00,103.46,103.57,103.45,103.5,297359.0,92.8101,92.9088,92.8012,92.846,297359.0
2017-04-03 09:30:00,103.68,103.85,103.5,103.82,106152.0,93.0075,93.16,92.846,93.1331,106152.0
2017-04-03 09:40:00,103.83,103.89,103.75,103.85,197917.0,93.1421,93.1959,93.0703,93.16,197917.0
2017-04-03 09:50:00,103.84,104.0,103.82,103.91,204029.0,93.151,93.2946,93.1331,93.2138,204029.0
2017-04-03 10:00:00,103.91,103.94,103.82,103.85,43466.0,93.2138,93.2407,93.1331,93.16,43466.0
2017-04-03 10:10:00,103.86,103.9,103.83,103.87,23772.0,93.169,93.2049,93.1421,93.1779,23772.0
2017-04-03 10:20:00,103.87,103.9,103.79,103.82,26409.0,93.1779,93.2049,93.1062,93.1331,26409.0
2017-04-03 10:30:00,103.82,103.85,103.79,103.84,37711.0,93.1331,93.16,93.1062,93.151,37711.0
2017-04-03 10:40:00,103.84,103.92,103.83,103.83,89303.0,93.151,93.2228,93.1421,93.1421,89303.0
2017-04-03 10:50:00,103.85,103.89,103.82,103.86,82100.0,93.16,93.1959,93.1331,93.169,82100.0
2017-04-03 11:00:00,103.86,103.87,103.67,103.81,80658.0,93.169,93.1779,92.9985,93.1241,80658.0
2017-04-03 11:10:00,103.79,103.87,103.73,103.86,44748.0,93.1062,93.1779,93.0524,93.169,44748.0
2017-04-03 11:20:00,103.85,104.05,103.81,104.05,46019.0,93.16,93.3394,93.1241,93.3394,46019.0
2017-04-03 11:30:00,104.06,104.06,103.96,103.99,110362.0,93.3484,93.3484,93.2587,93.2856,110362.0
2017-04-03 11:40:00,103.99,104.08,103.95,104.08,99685.0,93.2856,93.3663,93.2497,93.3663,99685.0
2017-04-03 11:50:00,104.1,104.12,104.0,104.03,27612.0,93.3843,93.4022,93.2946,93.3215,27612.0
2017-04-03 12:00:00,104.03,104.05,103.95,104.05,138605.0,93.3215,93.3394,93.2497,93.3394,138605.0
2017-04-03 12:10:00,104.06,104.16,104.05,104.1,27356.0,93.3484,93.4381,93.3394,93.3843,27356.0
2017-04-03 12:20:00,104.11,104.17,104.06,104.1,45018.0,93.3932,93.4471,93.3484,93.3843,45018.0
2017-04-03 12:30:00,104.09,104.18,104.07,104.16,34549.0,93.3753,93.456,93.3574,93.4381,34549.0
2017-04-03 12:40:00,104.17,104.18,104.15,104.17,13186.0,93.4471,93.456,93.4291,93.4471,13186.0
2017-04-03 12:50:00,104.18,104.18,104.14,104.17,22012.0,93.456,93.456,93.4201,93.4471,22012.0
2017-04-03 13:00:00,104.17,104.17,104.14,104.15,11648.0,93.4471,93.4471,93.4201,93.4291,11648.0
2017-04-03 13:10:00,104.15,104.17,104.14,104.17,12089.0,93.4291,93.4471,93.4201,93.4471,12089.0
2017-04-03 13:20:00,104.17,104.18,104.12,104.13,20248.0,93.4471,93.456,93.4022,93.4112,20248.0
2017-04-03 13:30:00,104.13,104.13,104.04,104.05,21662.0,93.4112,93.4112,93.3304,93.3394,21662.0
2017-04-03 13:40:00,104.05,104.09,104.04,104.08,12806.0,93.3394,93.3753,93.3304,93.3663,12806.0
2017-04-03 13:50:00,104.07,104.09,104.04,104.08,15150.0,93.3574,93.3753,93.3304,93.3663,15150.0
2017-04-03 14:00:00,104.08,104.09,103.99,104.0,90645.0,93.3663,93.3753,93.2856,93.2946,90645.0
2017-04-03 14:10:00,104.0,104.11,103.99,104.05,107526.0,93.2946,93.3932,93.2856,93.3394,107526.0
2017-04-03 14:20:00,104.07,104.12,104.04,104.1,118398.0,93.3574,93.4022,93.3304,93.3843,118398.0
2017-04-03 14:30:00,104.12,104.15,104.04,104.08,30217.0,93.4022,93.4291,93.3304,93.3663,30217.0
2017-04-03 14:40:00,104.09,104.16,104.09,104.16,95510.0,93.3753,93.4381,93.3753,93.4381,95510.0
2017-04-03 14:50:00,104.17,104.19,104.13,104.16,21920.0,93.4471,93.465,93.4112,93.4381,21920.0
2017-04-03 15:00:00,104.17,104.2,104.15,104.2,93812.0,93.4471,93.474,93.4291,93.474,93812.0
2017-04-03 15:10:00,104.2,104.37,104.19,104.35,59282.0,93.474,93.6265,93.465,93.6085,59282.0
2017-04-03 15:20:00,104.35,104.42,104.33,104.38,66101.0,93.6085,93.6713,93.5906,93.6354,66101.0
2017-04-03 15:30:00,104.37,104.41,104.31,104.32,65055.0,93.6265,93.6624,93.5726,93.5816,65055.0
2017-04-03 15:40:00,104.31,104.34,104.2,104.33,56655.0,93.5726,93.5996,93.474,93.5906,56655.0
2017-04-03 15:50:00,104.33,104.36,104.17,104.34,178742.0,93.5906,93.6175,93.4471,93.5996,178742.0
2017-04-04 09:30:00,104.75,104.75,104.34,104.49,127653.0,93.9674,93.9674,93.5996,93.7341,127653.0
2017-04-04 09:40:00,104.49,104.64,104.49,104.56,66583.0,93.7341,93.8687,93.7341,93.7969,66583.0
2017-04-04 09:50:00,104.56,104.73,104.53,104.73,89864.0,93.7969,93.9494,93.77,93.9494,89864.0
2017-04-04 10:00:00,104.75,104.76,104.64,104.69,440234.0,93.9674,93.9763,93.8687,93.9135,440234.0
2017-04-04 10:10:00,104.7,104.9,104.68,104.84,269551.0,93.9225,94.1019,93.9046,94.0481,269551.0
2017-04-04 10:20:00,104.82,104.94,104.8,104.86,114427.0,94.0302,94.1378,94.0122,94.066,114427.0
2017-04-04 10:30:00,104.86,104.97,104.8,104.93,264499.0,94.066,94.1647,94.0122,94.1288,264499.0
2017-04-04 10:40:00,104.94,105.19,104.91,105.09,179241.0,94.1378,94.3621,94.1109,94.2724,179241.0
2017-04-04 10:50:00,105.1,105.17,105.08,105.1,238297.0,94.2813,94.3441,94.2634,94.2813,238297.0
2017-04-04 11:00:00,105.09,105.17,105.08,105.09,868544.0,94.2724,94.3441,94.2634,94.2724,868544.0
2017-04-04 11:10:00,105.08,105.12,105.06,105.1,121305.0,94.2634,94.2993,94.2454,94.2813,121305.0
2017-04-04 11:20:00,105.1,105.13,105.07,105.09,137000.0,94.2813,94.3082,94.2544,94.2724,137000.0
2017-04-04 11:30:00,105.09,105.11,105.06,105.07,505550.0,94.2724,94.2903,94.2454,94.2544,505550.0
2017-04-04 11:40:00,105.06,105.1,105.06,105.1,77119.0,94.2454,94.2813,94.2454,94.2813,77119.0
2017-04-04 11:50:00,105.1,105.11,104.98,105.09,245570.0,94.2813,94.2903,94.1737,94.2724,245570.0
2017-04-04 12:00:00,105.09,105.1,105.08,105.1,625232.0,94.2724,94.2813,94.2634,94.2813,625232.0
2017-04-04 12:10:00,105.09,105.14,105.02,105.09,204578.0,94.2724,94.3172,94.2096,94.2724,204578.0
2017-04-04 12:20:00,105.08,105.1,105.08,105.09,37723.0,94.2634,94.2813,94.2634,94.2724,37723.0
2017-04-04 12:30:00,105.09,105.1,105.04,105.06,28510.0,94.2724,94.2813,94.2275,94.2454,28510.0
2017-04-04 12:40:00,105.06,105.08,105.03,105.06,17740.0,94.2454,94.2634,94.2185,94.2454,17740.0
2017-04-04 12:50:00,105.06,105.06,105.01,105.02,36285.0,94.2454,94.2454,94.2006,94.2096,36285.0
2017-04-04 13:00:00,105.02,105.04,104.97,104.99,56443.0,94.2096,94.2275,94.1647,94.1827,56443.0
2017-04-04 13:10:00,104.99,105.03,104.97,104.99,51445.0,94.1827,94.2185,94.1647,94.1827,51445.0
2017-04-04 13:20:00,104.98,105.1,104.97,105.09,73285.0,94.1737,94.2813,94.1647,94.2724,73285.0
2017-04-04 13:30:00,105.09,105.26,105.09,105.24,193123.0,94.2724,94.4249,94.2724,94.4069,193123.0
2017-04-04 13:40:00,105.23,105.25,105.08,105.08,108720.0,94.3979,94.4159,94.2634,94.2634,108720.0
2017-04-04 13:50:00,105.08,105.11,105.08,105.1,51119.0,94.2634,94.2903,94.2634,94.2813,51119.0
2017-04-04 14:00:00,105.1,105.2,105.06,105.16,107070.0,94.2813,94.371,94.2454,94.3352,107070.0
2017-04-04 14:10:00,105.15,105.16,105.07,105.09,36542.0,94.3262,94.3352,94.2544,94.2724,36542.0
2017-04-04 14:20:00,105.1,105.19,105.09,105.15,74936.0,94.2813,94.3621,94.2724,94.3262,74936.0
2017-04-04 14:30:00,105.14,105.16,105.13,105.15,31892.0,94.3172,94.3352,94.3082,94.3262,31892.0
2017-04-04 14:40:00,105.15,105.19,105.11,105.15,103007.0,94.3262,94.3621,94.2903,94.3262,103007.0
2017-04-04 14:50:00,105.14,105.15,105.13,105.15,39316.0,94.3172,94.3262,94.3082,94.3262,39316.0
2017-04-04 15:00:00,105.15,105.16,105.14,105.15,35040.0,94.3262,94.3352,94.3172,94.3262,35040.0
2017-04-04 15:10:00,105.14,105.15,105.13,105.15,48491.0,94.3172,94.3262,94.3082,94.3262,48491.0
2017-04-04 15:20:00,105.15,105.15,105.12,105.15,50138.0,94.3262,94.3262,94.2993,94.3262,50138.0
2017-04-04 15:30:00,105.15,105.15,105.05,105.08,129057.0,94.3262,94.3262,94.2365,94.2634,129057.0
2017-04-04 15:40:00,105.1,105.11,105.04,105.08,150817.0,94.2813,94.2903,94.2275,94.2634,150817.0
2017-04-04 15:50:00,105.08,105.15,104.99,105.05,433390.0,94.2634,94.3262,94.1827,94.2365,433390.0
2017-04-05 09:30:00,105.48,105.48,104.92,105.03,70549.0,94.6222,94.6222,94.1199,94.2185,70549.0
2017-04-05 09:40:00,105.04,105.11,105.0,105.03,23832.0,94.2275,94.2903,94.1916,94.2185,23832.0
2017-04-05 09:50:00,105.05,105.06,104.99,105.05,46130.0,94.2365,94.2454,94.1827,94.2365,46130.0
2017-04-05 10:00:00,105.01,105.06,105.01,105.02,67662.0,94.2006,94.2454,94.2006,94.2096,67662.0
2017-04-05 10:10:00,105.02,105.05,104.88,104.91,348815.0,94.2096,94.2365,94.084,94.1109,348815.0
2017-04-05 10:20:00,104.93,105.0,104.8,104.92,58180.0,94.1288,94.1916,94.0122,94.1199,58180.0
2017-04-05 10:30:00,104.94,104.94,104.79,104.81,82658.0,94.1378,94.1378,94.0032,94.0212,82658.0
2017-04-05 10:40:00,104.81,104.89,104.8,104.86,369615.0,94.0212,94.0929,94.0122,94.066,369615.0
2017-04-05 10:50:00,104.85,104.87,104.78,104.85,150339.0,94.0571,94.075,93.9943,94.0571,150339.0
2017-04-05 11:00:00,104.84,104.93,104.84,104.9,31785.0,94.0481,94.1288,94.0481,94.1019,31785.0
2017-04-05 11:10:00,104.9,105.04,104.9,105.04,321696.0,94.1019,94.2275,94.1019,94.2275,321696.0
2017-04-05 11:20:00,105.04,105.05,105.01,105.04,311345.0,94.2275,94.2365,94.2006,94.2275,311345.0
2017-04-05 11:30:00,105.04,105.05,104.96,105.02,179230.0,94.2275,94.2365,94.1557,94.2096,179230.0
2017-04-05 11:40:00,105.01,105.04,104.94,104.99,36341.0,94.2006,94.2275,94.1378,94.1827,36341.0
2017-04-05 11:50:00,104.99,105.02,104.99,105.01,19684.0,94.1827,94.2096,94.1827,94.2006,19684.0
2017-04-05 12:00:00,105.0,105.05,105.0,105.03,16694.0,94.1916,94.2365,94.1916,94.2185,16694.0
2017-04-05 12:10:00,105.03,105.05,105.02,105.02,86477.0,94.2185,94.2365,94.2096,94.2096,86477.0
2017-04-05 12:20:00,105.03,105.05,105.02,105.03,30057.0,94.2185,94.2365,94.2096,94.2185,30057.0
2017-04-05 12:30:00,105.03,105.03,104.99,105.0,27178.0,94.2185,94.2185,94.1827,94.1916,27178.0
2017-04-05 12:40:00,105.01,105.12,105.0,105.09,93531.0,94.2006,94.2993,94.1916,94.2724,93531.0
2017-04-05 12:50:00,105.07,105.11,105.03,105.05,150048.0,94.2544,94.2903,94.2185,94.2365,150048.0
2017-04-05 13:00:00,105.05,105.06,105.01,105.02,25012.0,94.2365,94.2454,94.2006,94.2096,25012.0
2017-04-05 13:10:00,105.01,105.05,105.01,105.03,20914.0,94.2006,94.2365,94.2006,94.2185,20914.0
2017-04-05 13:20:00,105.04,105.05,105.01,105.05,88550.0,94.2275,94.2365,94.2006,94.2365,88550.0
2017-04-05 13:30:00,105.05,105.08,105.02,105.08,54506.0,94.2365,94.2634,94.2096,94.2634,54506.0
2017-04-05 13:40:00,105.08,105.11,105.06,105.1,21051.0,94.2634,94.2903,94.2454,94.2813,21051.0
2017-04-05 13:50:00,105.09,105.11,105.09,105.11,60884.0,94.2724,94.2903,94.2724,94.2903,60884.0
2017-04-05 14:00:00,105.09,105.11,105.05,105.05,69494.0,94.2724,94.2903,94.2365,94.2365,69494.0
2017-04-05 14:10:00,105.05,105.1,105.03,105.04,59643.0,94.2365,94.2813,94.2185,94.2275,59643.0
2017-04-05 14:20:00,105.04,105.07,104.95,105.03,93059.0,94.2275,94.2544,94.1468,94.2185,93059.0
2017-04-05 14:30:00,105.03,105.03,104.95,104.95,42684.0,94.2185,94.2185,94.1468,94.1468,42684.0
2017-04-05 14:40:00,104.94,105.02,104.92,105.0,94387.0,94.1378,94.2096,94.1199,94.1916,94387.0
2017-04-05 14:50:00,105.0,105.01,104.88,104.9,30356.0,94.1916,94.2006,94.084,94.1019,30356.0
2017-04-05 15:00:00,104.9,104.93,104.86,104.92,128097.0,94.1019,94.1288,94.066,94.1199,128097.0
2017-04-05 15:10:00,104.92,104.93,104.78,104.82,120342.0,94.1199,94.1288,93.9943,94.0302,120342.0
2017-04-05 15:20:00,104.84,104.85,104.75,104.81,64323.0,94.0481,94.0571,93.9674,94.0212,64323.0
2017-04-05 15:30:00,104.81,104.87,104.61,104.8,92133.0,94.0212,94.075,93.8418,94.0122,92133.0
2017-04-05 15:40:00,104.82,104.86,104.71,104.75,66288.0,94.0302,94.066,93.9315,93.9674,66288.0
2017-04-05 15:50:00,104.74,104.87,104.73,104.8,96176.0,93.9584,94.075,93.9494,94.0122,96176.0
2017-04-06 09:30:00,104.95,105.0,104.75,104.82,244559.0,94.1468,94.1916,93.9674,94.0302,244559.0
2017-04-06 09:40:00,104.88,104.88,104.75,104.75,148227.0,94.084,94.084,93.9674,93.9674,148227.0
2017-04-06 09:50:00,104.76,104.81,104.75,104.75,584440.0,93.9763,94.0212,93.9674,93.9674,584440.0
2017-04-06 10:00:00,104.77,104.79,104.67,104.75,25757.0,93.9853,94.0032,93.8956,93.9674,25757.0
2017-04-06 10:10:00,104.75,104.77,104.65,104.65,46953.0,93.9674,93.9853,93.8777,93.8777,46953.0
2017-04-06 10:20:00,104.67,104.7,104.62,104.63,25700.0,93.8956,93.9225,93.8507,93.8597,25700.0
2017-04-06 10:30:00,104.64,104.64,104.5,104.51,96180.0,93.8687,93.8687,93.7431,93.7521,96180.0
2017-04-06 10:40:00,104.52,104.54,104.47,104.53,104213.0,93.761,93.779,93.7162,93.77,104213.0
2017-04-06 10:50:00,104.53,104.62,104.52,104.56,72343.0,93.77,93.8507,93.761,93.7969,72343.0
2017-04-06 11:00:00,104.57,104.58,104.55,104.56,14101.0,93.8059,93.8149,93.7879,93.7969,14101.0
2017-04-06 11:10:00,104.58,104.58,104.52,104.54,32168.0,93.8149,93.8149,93.761,93.779,32168.0
2017-04-06 11:20:00,104.52,104.55,104.5,104.54,43555.0,93.761,93.7879,93.7431,93.779,43555.0
2017-04-06 11:30:00,104.53,104.61,104.5,104.6,187801.0,93.77,93.8418,93.7431,93.8328,187801.0
2017-04-06 11:40:00,104.59,104.6,104.53,104.58,42216.0,93.8238,93.8328,93.77,93.8149,42216.0
2017-04-06 11:50:00,104.59,104.59,104.53,104.54,16859.0,93.8238,93.8238,93.77,93.779,16859.0
2017-04-06 12:00:00,104.54,104.55,104.5,104.51,44972.0,93.779,93.7879,93.7431,93.7521,44972.0
2017-04-06 12:10:00,104.51,104.52,104.44,104.47,60757.0,93.7521,93.761,93.6893,93.7162,60757.0
2017-04-06 12:20:00,104.48,104.54,104.48,104.54,44533.0,93.7252,93.779,93.7252,93.779,44533.0
2017-04-06 12:30:00,104.54,104.55,104.51,104.52,19628.0,93.779,93.7879,93.7521,93.761,19628.0
2017-04-06 12:40:00,104.52,104.52,104.5,104.52,22887.0,93.761,93.761,93.7431,93.761,22887.0
2017-04-06 12:50:00,104.52,104.53,104.51,104.52,23168.0,93.761,93.77,93.7521,93.761,23168.0
2017-04-06 13:00:00,104.52,104.52,104.49,104.5,42049.0,93.761,93.761,93.7341,93.7431,42049.0
2017-04-06 13:10:00,104.51,104.55,104.49,104.51,153946.0,93.7521,93.7879,93.7341,93.7521,153946.0
2017-04-06 13:20:00,104.52,104.52,104.49,104.51,69573.0,93.761,93.761,93.7341,93.7521,69573.0
2017-04-06 13:30:00,104.51,104.51,104.5,104.5,27064.0,93.7521,93.7521,93.7431,93.7431,27064.0
2017-04-06 13:40:00,104.5,104.51,104.44,104.45,29907.0,93.7431,93.7521,93.6893,93.6982,29907.0
2017-04-06 13:50:00,104.46,104.47,104.44,104.46,18306.0,93.7072,93.7162,93.6893,93.7072,18306.0
2017-04-06 14:00:00,104.46,104.52,104.45,104.48,54167.0,93.7072,93.761,93.6982,93.7252,54167.0
2017-04-06 14:10:00,104.48,104.49,104.34,104.44,64489.0,93.7252,93.7341,93.5996,93.6893,64489.0
2017-04-06 14:20:00,104.44,104.45,104.43,104.43,18226.0,93.6893,93.6982,93.6803,93.6803,18226.0
2017-04-06 14:30:00,104.42,104.43,104.38,104.39,30380.0,93.6713,93.6803,93.6354,93.6444,30380.0
2017-04-06 14:40:00,104.39,104.42,104.34,104.34,51315.0,93.6444,93.6713,93.5996,93.5996,51315.0
2017-04-06 14:50:00,104.35,104.54,104.35,104.52,504301.0,93.6085,93.779,93.6085,93.761,504301.0
2017-04-06 15:00:00,104.53,104.57,104.5,104.52,47351.0,93.77,93.8059,93.7431,93.761,47351.0
2017-04-06 15:10:00,104.53,104.53,104.49,104.5,61448.0,93.77,93.77,93.7341,93.7431,61448.0
2017-04-06 15:20:00,104.5,104.51,104.42,104.47,29298.0,93.7431,93.7521,93.6713,93.7162,29298.0
2017-04-06 15:30:00,104.45,104.46,104.38,104.43,40490.0,93.6982,93.7072,93.6354,93.6803,40490.0
2017-04-06 15:40:00,104.43,104.45,104.39,104.4,42612.0,93.6803,93.6982,93.6444,93.6534,42612.0
2017-04-06 15:50:00,104.4,104.43,104.37,104.4,155925.0,93.6534,93.6803,93.6265,93.6534,155925.0
2017-04-07 09:30:00,104.5,104.8,104.45,104.71,400903.0,93.7431,94.0122,93.6982,93.9315,400903.0
2017-04-07 09:40:00,104.74,104.77,104.59,104.62,150555.0,93.9584,93.9853,93.8238,93.8507,150555.0
2017-04-07 09:50:00,104.62,104.65,104.5,104.56,100067.0,93.8507,93.8777,93.7431,93.7969,100067.0
2017-04-07 10:00:00,104.55,104.7,104.55,104.65,289000.0,93.7879,93.9225,93.7879,93.8777,289000.0
2017-04-07 10:10:00,104.68,104.68,104.49,104.53,42150.0,93.9046,93.9046,93.7341,93.77,42150.0
2017-04-07 10:20:00,104.51,104.59,104.51,104.55,61363.0,93.7521,93.8238,93.7521,93.7879,61363.0
2017-04-07 10:30:00,104.55,104.72,104.54,104.7,204504.0,93.7879,93.9404,93.779,93.9225,204504.0
2017-04-07 10:40:00,104.7,104.75,104.68,104.71,242340.0,93.9225,93.9674,93.9046,93.9315,242340.0
2017-04-07 10:50:00,104.71,104.75,104.7,104.73,38458.0,93.9315,93.9674,93.9225,93.9494,38458.0
2017-04-07 11:00:00,104.72,104.74,104.59,104.65,88138.0,93.9404,93.9584,93.8238,93.8777,88138.0
2017-04-07 11:10:00,104.65,104.68,104.6,104.65,40905.0,93.8777,93.9046,93.8328,93.8777,40905.0
2017-04-07 11:20:00,104.65,104.73,104.63,104.7,148296.0,93.8777,93.9494,93.8597,93.9225,148296.0
2017-04-07 11:30:00,104.71,104.74,104.68,104.7,63557.0,93.9315,93.9584,93.9046,93.9225,63557.0
2017-04-07 11:40:00,104.7,104.73,104.69,104.72,77516.0,93.9225,93.9494,93.9135,93.9404,77516.0
2017-04-07 11:50:00,104.72,104.73,104.7,104.7,38352.0,93.9404,93.9494,93.9225,93.9225,38352.0
2017-04-07 12:00:00,104.7,104.73,104.67,104.7,31274.0,93.9225,93.9494,93.8956,93.9225,31274.0
2017-04-07 12:10:00,104.7,104.74,104.63,104.72,569062.0,93.9225,93.9584,93.8597,93.9404,569062.0
2017-04-07 12:20:00,104.73,104.77,104.71,104.77,79295.0,93.9494,93.9853,93.9315,93.9853,79295.0
2017-04-07 12:30:00,104.77,104.78,104.73,104.74,132771.0,93.9853,93.9943,93.9494,93.9584,132771.0
2017-04-07 12:40:00,104.74,104.76,104.7,104.7,20495.0,93.9584,93.9763,93.9225,93.9225,20495.0
2017-04-07 12:50:00,104.71,104.72,104.66,104.67,21008.0,93.9315,93.9404,93.8866,93.8956,21008.0
2017-04-07 13:00:00,104.69,104.7,104.65,104.7,22106.0,93.9135,93.9225,93.8777,93.9225,22106.0
2017-04-07 13:10:00,104.7,104.71,104.68,104.69,34158.0,93.9225,93.9315,93.9046,93.9135,34158.0
2017-04-07 13:20:00,104.7,104.7,104.65,104.7,10563.0,93.9225,93.9225,93.8777,93.9225,10563.0
2017-04-07 13:30:00,104.71,104.72,104.68,104.7,29067.0,93.9315,93.9404,93.9046,93.9225,29067.0
2017-04-07 13:40:00,104.7,104.71,104.69,104.7,12025.0,93.9225,93.9315,93.9135,93.9225,12025.0
2017-04-07 13:50:00,104.7,104.7,104.69,104.7,17520.0,93.9225,93.9225,93.9135,93.9225,17520.0
2017-04-07 14:00:00,104.7,104.7,104.6,104.61,34550.0,93.9225,93.9225,93.8328,93.8418,34550.0
2017-04-07 14:10:00,104.6,104.63,104.59,104.63,11649.0,93.8328,93.8597,93.8238,93.8597,11649.0
2017-04-07 14:20:00,104.63,104.69,104.63,104.68,31881.0,93.8597,93.9135,93.8597,93.9046,31881.0
2017-04-07 14:30:00,104.68,104.7,104.66,104.67,48209.0,93.9046,93.9225,93.8866,93.8956,48209.0
2017-04-07 14:40:00,104.67,104.68,104.64,104.65,26107.0,93.8956,93.9046,93.8687,93.8777,26107.0
2017-04-07 14:50:00,104.65,104.65,104.59,104.62,32832.0,93.8777,93.8777,93.8238,93.8507,32832.0
2017-04-07 15:00:00,104.62,104.62,104.6,104.61,30659.0,93.8507,93.8507,93.8328,93.8418,30659.0
2017-04-07 15:10:00,104.61,104.61,104.59,104.61,17769.0,93.8418,93.8418,93.8238,93.8418,17769.0
2017-04-07 15:20:00,104.6,104.62,104.59,104.62,62112.0,93.8328,93.8507,93.8238,93.8507,62112.0
2017-04-07 15:30:00,104.63,104.63,104.61,104.62,22798.0,93.8597,93.8597,93.8418,93.8507,22798.0
2017-04-07 15:40:00,104.62,104.65,104.62,104.64,21187.0,93.8507,93.8777,93.8507,93.8687,21187.0
2017-04-07 15:50:00,104.64,104.7,104.54,104.55,201639.0,93.8687,93.9225,93.779,93.7879,201639.0
2017-04-10 09:30:00,104.5,104.68,104.49,104.61,23389.0,93.7431,93.9046,93.7341,93.8418,23389.0
2017-04-10 09:40:00,104.65,104.66,104.59,104.6,10500.0,93.8777,93.8866,93.8238,93.8328,10500.0
2017-04-10 09:50:00,104.59,104.65,104.56,104.61,58022.0,93.8238,93.8777,93.7969,93.8418,58022.0
2017-04-10 10:00:00,104.62,104.64,104.58,104.6,6487.0,93.8507,93.8687,93.8149,93.8328,6487.0
2017-04-10 10:10:00,104.59,104.64,104.51,104.55,10479.0,93.8238,93.8687,93.7521,93.7879,10479.0
2017-04-10 10:20:00,104.55,104.6,104.47,104.47,6977.0,93.7879,93.8328,93.7162,93.7162,6977.0
2017-04-10 10:30:00,104.48,104.51,104.41,104.41,17700.0,93.7252,93.7521,93.6624,93.6624,17700.0
2017-04-10 10:40:00,104.44,104.48,104.39,104.42,45684.0,93.6893,93.7252,93.6444,93.6713,45684.0
2017-04-10 10:50:00,104.42,104.42,104.33,104.35,26049.0,93.6713,93.6713,93.5906,93.6085,26049.0
2017-04-10 11:00:00,104.35,104.46,104.35,104.46,31422.0,93.6085,93.7072,93.6085,93.7072,31422.0
2017-04-10 11:10:00,104.46,104.48,104.43,104.45,50987.0,93.7072,93.7252,93.6803,93.6982,50987.0
2017-04-10 11:20:00,104.45,104.45,104.4,104.42,24967.0,93.6982,93.6982,93.6534,93.6713,24967.0
2017-04-10 11:30:00,104.42,104.42,104.37,104.38,47613.0,93.6713,93.6713,93.6265,93.6354,47613.0
2017-04-10 11:40:00,104.4,104.41,104.35,104.36,30709.0,93.6534,93.6624,93.6085,93.6175,30709.0
2017-04-10 11:50:00,104.35,104.37,104.35,104.37,38923.0,93.6085,93.6265,93.6085,93.6265,38923.0
2017-04-10 12:00:00,104.37,104.38,104.35,104.36,12583.0,93.6265,93.6354,93.6085,93.6175,12583.0
2017-04-10 12:10:00,104.37,104.37,104.34,104.36,76130.0,93.6265,93.6265,93.5996,93.6175,76130.0
2017-04-10 12:20:00,104.35,104.35,104.26,104.3,161250.0,93.6085,93.6085,93.5278,93.5637,161250.0
2017-04-10 12:30:00,104.3,104.31,104.24,104.25,150640.0,93.5637,93.5726,93.5099,93.5188,150640.0
2017-04-10 12:40:00,104.26,104.32,104.22,104.32,12041.0,93.5278,93.5816,93.4919,93.5816,12041.0
2017-04-10 12:50:00,104.32,104.32,104.26,104.3,17687.0,93.5816,93.5816,93.5278,93.5637,17687.0
2017-04-10 13:00:00,104.28,104.37,104.27,104.37,130913.0,93.5457,93.6265,93.5368,93.6265,130913.0
2017-04-10 13:10:00,104.38,104.43,104.35,104.36,74502.0,93.6354,93.6803,93.6085,93.6175,74502.0
2017-04-10 13:20:00,104.38,104.42,104.34,104.36,51480.0,93.6354,93.6713,93.5996,93.6175,51480.0
2017-04-10 13:30:00,104.36,104.42,104.34,104.41,12416.0,93.6175,93.6713,93.5996,93.6624,12416.0
2017-04-10 13:40:00,104.41,104.42,104.35,104.36,17105.0,93.6624,93.6713,93.6085,93.6175,17105.0
2017-04-10 13:50:00,104.36,104.39,104.32,104.34,33236.0,93.6175,93.6444,93.5816,93.5996,33236.0
2017-04-10 14:00:00,104.35,104.36,104.32,104.35,28017.0,93.6085,93.6175,93.5816,93.6085,28017.0
2017-04-10 14:10:00,104.35,104.35,104.3,104.34,41418.0,93.6085,93.6085,93.5637,93.5996,41418.0
2017-04-10 14:20:00,104.34,104.36,104.3,104.3,27721.0,93.5996,93.6175,93.5637,93.5637,27721.0
2017-04-10 14:30:00,104.3,104.34,104.28,104.3,14800.0,93.5637,93.5996,93.5457,93.5637,14800.0
2017-04-10 14:40:00,104.3,104.31,104.27,104.31,28554.0,93.5637,93.5726,93.5368,93.5726,28554.0
2017-04-10 14:50:00,104.31,104.32,104.27,104.27,34657.0,93.5726,93.5816,93.5368,93.5368,34657.0
2017-04-10 15:00:00,104.29,104.3,104.27,104.27,39462.0,93.5547,93.5637,93.5368,93.5368,39462.0
2017-04-10 15:10:00,104.29,104.29,104.24,104.27,53210.0,93.5547,93.5547,93.5099,93.5368,53210.0
2017-04-10 15:20:00,104.26,104.27,104.23,104.24,61446.0,93.5278,93.5368,93.5009,93.5099,61446.0
2017-04-10 15:30:00,104.23,104.25,104.19,104.2,46090.0,93.5009,93.5188,93.465,93.474,46090.0
2017-04-10 15:40:00,104.2,104.21,104.17,104.2,99158.0,93.474,93.4829,93.4471,93.474,99158.0
2017-04-10 15:50:00,104.2,104.23,104.17,104.18,222467.0,93.474,93.5009,93.4471,93.456,222467.0
2017-04-11 09:30:00,104.05,104.44,104.05,104.3,211425.0,93.3394,93.6893,93.3394,93.5637,211425.0
2017-04-11 09:40:00,104.32,104.32,104.15,104.22,89685.0,93.5816,93.5816,93.4291,93.4919,89685.0
2017-04-11 09:50:00,104.22,104.23,104.09,104.13,86130.0,93.4919,93.5009,93.3753,93.4112,86130.0
2017-04-11 10:00:00,104.1,104.16,104.1,104.14,48353.0,93.3843,93.4381,93.3843,93.4201,48353.0
2017-04-11 10:10:00,104.13,104.15,104.05,104.06,79865.0,93.4112,93.4291,93.3394,93.3484,79865.0
2017-04-11 10:20:00,104.05,104.07,104.0,104.03,139770.0,93.3394,93.3574,93.2946,93.3215,139770.0
2017-04-11 10:30:00,104.02,104.07,103.97,104.05,167281.0,93.3125,93.3574,93.2676,93.3394,167281.0
2017-04-11 10:40:00,104.04,104.06,104.0,104.06,60008.0,93.3304,93.3484,93.2946,93.3484,60008.0
2017-04-11 10:50:00,104.06,104.07,103.98,103.98,114149.0,93.3484,93.3574,93.2766,93.2766,114149.0
2017-04-11 11:00:00,103.99,104.07,103.97,104.04,57657.0,93.2856,93.3574,93.2676,93.3304,57657.0
2017-04-11 11:10:00,104.04,104.05,103.95,103.98,35583.0,93.3304,93.3394,93.2497,93.2766,35583.0
2017-04-11 11:20:00,103.97,103.99,103.92,103.95,54920.0,93.2676,93.2856,93.2228,93.2497,54920.0
2017-04-11 11:30:00,103.96,104.0,103.95,104.0,22318.0,93.2587,93.2946,93.2497,93.2946,22318.0
2017-04-11 11:40:00,104.0,104.01,103.93,103.95,39560.0,93.2946,93.3035,93.2318,93.2497,39560.0
2017-04-11 11:50:00,103.95,103.98,103.87,103.95,136826.0,93.2497,93.2766,93.1779,93.2497,136826.0
2017-04-11 12:00:00,103.95,103.99,103.94,103.97,14047.0,93.2497,93.2856,93.2407,93.2676,14047.0
2017-04-11 12:10:00,103.97,104.0,103.96,103.99,15059.0,93.2676,93.2946,93.2587,93.2856,15059.0
2017-04-11 12:20:00,103.99,104.0,103.94,103.94,17202.0,93.2856,93.2946,93.2407,93.2407,17202.0
2017-04-11 12:30:00,103.95,103.98,103.93,103.95,19685.0,93.2497,93.2766,93.2318,93.2497,19685.0
2017-04-11 12:40:00,103.95,103.96,103.89,103.93,19669.0,93.2497,93.2587,93.1959,93.2318,19669.0
2017-04-11 12:50:00,103.93,104.02,103.92,104.0,15605.0,93.2318,93.3125,93.2228,93.2946,15605.0
2017-04-11 13:00:00,104.01,104.07,104.01,104.04,14677.0,93.3035,93.3574,93.3035,93.3304,14677.0
2017-04-11 13:10:00,104.03,104.04,103.94,103.97,19998.0,93.3215,93.3304,93.2407,93.2676,19998.0
2017-04-11 13:20:00,103.97,104.0,103.95,103.99,8430.0,93.2676,93.2946,93.2497,93.2856,8430.0
2017-04-11 13:30:00,103.98,104.0,103.95,103.99,15630.0,93.2766,93.2946,93.2497,93.2856,15630.0
2017-04-11 13:40:00,103.98,104.0,103.93,103.93,25007.0,93.2766,93.2946,93.2318,93.2318,25007.0
2017-04-11 13:50:00,103.95,103.97,103.94,103.96,17837.0,93.2497,93.2676,93.2407,93.2587,17837.0
2017-04-11 14:00:00,103.95,103.97,103.94,103.95,15754.0,93.2497,93.2676,93.2407,93.2497,15754.0
2017-04-11 14:10:00,103.96,103.97,103.92,103.94,21530.0,93.2587,93.2676,93.2228,93.2407,21530.0
2017-04-11 14:20:00,103.95,103.96,103.91,103.96,25370.0,93.2497,93.2587,93.2138,93.2587,25370.0
2017-04-11 14:30:00,103.95,104.0,103.95,103.96,29842.0,93.2497,93.2946,93.2497,93.2587,29842.0
2017-04-11 14:40:00,103.95,104.0,103.93,103.98,19102.0,93.2497,93.2946,93.2318,93.2766,19102.0
2017-04-11 14:50:00,103.98,104.0,103.98,103.99,12582.0,93.2766,93.2946,93.2766,93.2856,12582.0
2017-04-11 15:00:00,103.98,103.99,103.93,103.95,17857.0,93.2766,93.2856,93.2318,93.2497,17857.0
2017-04-11 15:10:00,103.95,103.96,103.9,103.92,43284.0,93.2497,93.2587,93.2049,93.2228,43284.0
2017-04-11 15:20:00,103.92,103.95,103.91,103.95,16665.0,93.2228,93.2497,93.2138,93.2497,16665.0
2017-04-11 15:30:00,103.95,103.95,103.93,103.95,36510.0,93.2497,93.2497,93.2318,93.2497,36510.0
2017-04-11 15:40:00,103.95,103.95,103.93,103.95,25731.0,93.2497,93.2497,93.2318,93.2497,25731.0
2017-04-11 15:50:00,103.95,103.98,103.93,103.97,137241.0,93.2497,93.2766,93.2318,93.2676,137241.0
2017-04-12 09:30:00,103.92,103.99,103.83,103.85,85972.0,93.2228,93.2856,93.1421,93.16,85972.0
2017-04-12 09:40:00,103.85,103.89,103.82,103.84,31979.0,93.16,93.1959,93.1331,93.151,31979.0
2017-04-12 09:50:00,103.84,103.94,103.79,103.85,59812.0,93.151,93.2407,93.1062,93.16,59812.0
2017-04-12 10:00:00,103.84,103.9,103.82,103.89,20781.0,93.151,93.2049,93.1331,93.1959,20781.0
2017-04-12 10:10:00,103.88,103.94,103.87,103.9,26191.0,93.1869,93.2407,93.1779,93.2049,26191.0
2017-04-12 10:20:00,103.89,103.95,103.85,103.89,141417.0,93.1959,93.2497,93.16,93.1959,141417.0
2017-04-12 10:30:00,103.91,103.91,103.84,103.91,55037.0,93.2138,93.2138,93.151,93.2138,55037.0
2017-04-12 10:40:00,103.9,103.92,103.83,103.85,38783.0,93.2049,93.2228,93.1421,93.16,38783.0
2017-04-12 10:50:00,103.84,103.85,103.8,103.8,38967.0,93.151,93.16,93.1151,93.1151,38967.0
2017-04-12 11:00:00,103.8,103.83,103.76,103.78,57098.0,93.1151,93.1421,93.0793,93.0972,57098.0
2017-04-12 11:10:00,103.77,103.81,103.75,103.8,51167.0,93.0882,93.1241,93.0703,93.1151,51167.0
2017-04-12 11:20:00,103.81,103.81,103.75,103.77,83960.0,93.1241,93.1241,93.0703,93.0882,83960.0
2017-04-12 11:30:00,103.76,103.76,103.66,103.68,67844.0,93.0793,93.0793,92.9896,93.0075,67844.0
2017-04-12 11:40:00,103.69,103.76,103.67,103.73,43739.0,93.0165,93.0793,92.9985,93.0524,43739.0
2017-04-12 11:50:00,103.73,103.75,103.7,103.74,17845.0,93.0524,93.0703,93.0254,93.0613,17845.0
2017-04-12 12:00:00,103.75,103.77,103.72,103.75,16049.0,93.0703,93.0882,93.0434,93.0703,16049.0
2017-04-12 12:10:00,103.75,103.88,103.75,103.82,35443.0,93.0703,93.1869,93.0703,93.1331,35443.0
2017-04-12 12:20:00,103.82,103.85,103.78,103.83,124414.0,93.1331,93.16,93.0972,93.1421,124414.0
2017-04-12 12:30:00,103.81,103.86,103.77,103.77,26971.0,93.1241,93.169,93.0882,93.0882,26971.0
2017-04-12 12:40:00,103.8,103.85,103.78,103.84,8231.0,93.1151,93.16,93.0972,93.151,8231.0
2017-04-12 12:50:00,103.84,103.85,103.74,103.77,60585.0,93.151,93.16,93.0613,93.0882,60585.0
2017-04-12 13:00:00,103.78,103.85,103.77,103.84,118704.0,93.0972,93.16,93.0882,93.151,118704.0
2017-04-12 13:10:00,103.85,103.85,103.8,103.8,22628.0,93.16,93.16,93.1151,93.1151,22628.0
2017-04-12 13:20:00,103.83,103.84,103.79,103.83,23710.0,93.1421,93.151,93.1062,93.1421,23710.0
2017-04-12 13:30:00,103.84,103.86,103.8,103.84,68156.0,93.151,93.169,93.1151,93.151,68156.0
2017-04-12 13:40:00,103.83,103.86,103.8,103.85,158487.0,93.1421,93.169,93.1151,93.16,158487.0
2017-04-12 13:50:00,103.86,103.91,103.82,103.83,32026.0,93.169,93.2138,93.1331,93.1421,32026.0
2017-04-12 14:00:00,103.84,103.85,103.77,103.79,40305.0,93.151,93.16,93.0882,93.1062,40305.0
2017-04-12 14:10:00,103.8,103.85,103.79,103.84,61479.0,93.1151,93.16,93.1062,93.151,61479.0
2017-04-12 14:20:00,103.84,103.84,103.82,103.83,21610.0,93.151,93.151,93.1331,93.1421,21610.0
2017-04-12 14:30:00,103.84,103.84,103.75,103.75,51489.0,93.151,93.151,93.0703,93.0703,51489.0
2017-04-12 14:40:00,103.75,103.85,103.75,103.84,299318.0,93.0703,93.16,93.0703,93.151,299318.0
2017-04-12 14:50:00,103.84,103.92,103.82,103.89,53472.0,93.151,93.2228,93.1331,93.1959,53472.0
2017-04-12 15:00:00,103.9,103.92,103.83,103.86,27516.0,93.2049,93.2228,93.1421,93.169,27516.0
2017-04-12 15:10:00,103.86,103.87,103.78,103.78,46029.0,93.169,93.1779,93.0972,93.0972,46029.0
2017-04-12 15:20:00,103.78,103.81,103.75,103.78,183875.0,93.0972,93.1241,93.0703,93.0972,183875.0
2017-04-12 15:30:00,103.79,103.8,103.75,103.76,78128.0,93.1062,93.1151,93.0703,93.0793,78128.0
2017-04-12 15:40:00,103.77,103.77,103.75,103.75,63008.0,93.0882,93.0882,93.0703,93.0703,63008.0
2017-04-12 15:50:00,103.75,103.79,103.69,103.7,312757.0,93.0703,93.1062,93.0165,93.0254,312757.0
2017-04-13 09:30:00,103.72,103.77,103.6,103.73,112566.0,93.0434,93.0882,92.9357,93.0524,112566.0
2017-04-13 09:40:00,103.71,103.72,103.66,103.69,29162.0,93.0344,93.0434,92.9896,93.0165,29162.0
2017-04-13 09:50:00,103.69,103.81,103.68,103.79,67029.0,93.0165,93.1241,93.0075,93.1062,67029.0
2017-04-13 10:00:00,103.79,103.85,103.75,103.78,55321.0,93.1062,93.16,93.0703,93.0972,55321.0
2017-04-13 10:10:00,103.77,103.82,103.75,103.77,49856.0,93.0882,93.1331,93.0703,93.0882,49856.0
2017-04-13 10:20:00,103.77,103.77,103.69,103.75,50498.0,93.0882,93.0882,93.0165,93.0703,50498.0
2017-04-13 10:30:00,103.75,103.77,103.68,103.71,31704.0,93.0703,93.0882,93.0075,93.0344,31704.0
2017-04-13 10:40:00,103.71,103.76,103.68,103.75,83964.0,93.0344,93.0793,93.0075,93.0703,83964.0
2017-04-13 10:50:00,103.76,103.81,103.74,103.8,78846.0,93.0793,93.1241,93.0613,93.1151,78846.0
2017-04-13 11:00:00,103.8,103.81,103.7,103.72,224689.0,93.1151,93.1241,93.0254,93.0434,224689.0
2017-04-13 11:10:00,103.72,103.77,103.72,103.77,44556.0,93.0434,93.0882,93.0434,93.0882,44556.0
2017-04-13 11:20:00,103.77,103.8,103.76,103.8,65747.0,93.0882,93.1151,93.0793,93.1151,65747.0
2017-04-13 11:30:00,103.8,103.87,103.79,103.87,45328.0,93.1151,93.1779,93.1062,93.1779,45328.0
2017-04-13 11:40:00,103.88,103.9,103.82,103.85,46544.0,93.1869,93.2049,93.1331,93.16,46544.0
2017-04-13 11:50:00,103.84,103.87,103.83,103.87,15300.0,93.151,93.1779,93.1421,93.1779,15300.0
2017-04-13 12:00:00,103.87,103.87,103.79,103.81,92965.0,93.1779,93.1779,93.1062,93.1241,92965.0
2017-04-13 12:10:00,103.81,103.82,103.78,103.79,189375.0,93.1241,93.1331,93.0972,93.1062,189375.0
2017-04-13 12:20:00,103.8,103.8,103.77,103.78,17363.0,93.1151,93.1151,93.0882,93.0972,17363.0
2017-04-13 12:30:00,103.79,103.79,103.72,103.74,16697.0,93.1062,93.1062,93.0434,93.0613,16697.0
2017-04-13 12:40:00,103.74,103.75,103.7,103.7,34551.0,93.0613,93.0703,93.0254,93.0254,34551.0
2017-04-13 12:50:00,103.71,103.72,103.66,103.66,10101.0,93.0344,93.0434,92.9896,92.9896,10101.0
2017-04-13 13:00:00,103.68,103.68,103.6,103.6,34022.0,93.0075,93.0075,92.9357,92.9357,34022.0
2017-04-13 13:10:00,103.61,103.63,103.6,103.61,17385.0,92.9447,92.9626,92.9357,92.9447,17385.0
2017-04-13 13:20:00,103.61,103.62,103.6,103.62,16200.0,92.9447,92.9537,92.9357,92.9537,16200.0
2017-04-13 13:30:00,103.62,103.62,103.57,103.59,101195.0,92.9537,92.9537,92.9088,92.9268,101195.0
2017-04-13 13:40:00,103.59,103.62,103.46,103.5,192256.0,92.9268,92.9537,92.8101,92.846,192256.0
2017-04-13 13:50:00,103.5,103.56,103.5,103.55,15132.0,92.846,92.8999,92.846,92.8909,15132.0
2017-04-13 14:00:00,103.55,103.6,103.53,103.6,36750.0,92.8909,92.9357,92.8729,92.9357,36750.0
2017-04-13 14:10:00,103.6,103.63,103.59,103.61,69137.0,92.9357,92.9626,92.9268,92.9447,69137.0
2017-04-13 14:20:00,103.61,103.7,103.61,103.65,30298.0,92.9447,93.0254,92.9447,92.9806,30298.0
2017-04-13 14:30:00,103.65,103.67,103.63,103.66,10100.0,92.9806,92.9985,92.9626,92.9896,10100.0
2017-04-13 14:40:00,103.66,103.69,103.65,103.65,13926.0,92.9896,93.0165,92.9806,92.9806,13926.0
2017-04-13 14:50:00,103.65,103.68,103.65,103.67,13153.0,92.9806,93.0075,92.9806,92.9985,13153.0
2017-04-13 15:00:00,103.67,103.7,103.67,103.68,15827.0,92.9985,93.0254,92.9985,93.0075,15827.0
2017-04-13 15:10:00,103.68,103.68,103.65,103.66,28937.0,93.0075,93.0075,92.9806,92.9896,28937.0
2017-04-13 15:20:00,103.66,103.7,103.65,103.65,38111.0,92.9896,93.0254,92.9806,92.9806,38111.0
2017-04-13 15:30:00,103.65,103.66,103.48,103.48,103494.0,92.9806,92.9896,92.8281,92.8281,103494.0
2017-04-13 15:40:00,103.49,103.56,103.48,103.5,150332.0,92.8371,92.8999,92.8281,92.846,150332.0
2017-04-13 15:50:00,103.5,103.52,103.19,103.23,277261.0,92.846,92.864,92.5679,92.6038,277261.0
2017-04-17 09:30:00,103.5,103.69,103.38,103.59,66489.0,92.846,93.0165,92.7384,92.9268,66489.0
2017-04-17 09:40:00,103.59,103.66,103.53,103.58,22572.0,92.9268,92.9896,92.8729,92.9178,22572.0
2017-04-17 09:50:00,103.56,103.61,103.47,103.52,76323.0,92.8999,92.9447,92.8191,92.864,76323.0
2017-04-17 10:00:00,103.53,103.53,103.41,103.43,34562.0,92.8729,92.8729,92.7653,92.7832,34562.0
2017-04-17 10:10:00,103.45,103.57,103.45,103.52,90540.0,92.8012,92.9088,92.8012,92.864,90540.0
2017-04-17 10:20:00,103.53,103.58,103.48,103.51,37585.0,92.8729,92.9178,92.8281,92.855,37585.0
2017-04-17 10:30:00,103.5,103.51,103.43,103.45,40229.0,92.846,92.855,92.7832,92.8012,40229.0
2017-04-17 10:40:00,103.47,103.5,103.45,103.46,28155.0,92.8191,92.846,92.8012,92.8101,28155.0
2017-04-17 10:50:00,103.48,103.53,103.47,103.52,26043.0,92.8281,92.8729,92.8191,92.864,26043.0
2017-04-17 11:00:00,103.53,103.53,103.46,103.46,29181.0,92.8729,92.8729,92.8101,92.8101,29181.0
2017-04-17 11:10:00,103.46,103.57,103.45,103.55,26609.0,92.8101,92.9088,92.8012,92.8909,26609.0
2017-04-17 11:20:00,103.56,103.57,103.48,103.5,28962.0,92.8999,92.9088,92.8281,92.846,28962.0
2017-04-17 11:30:00,103.51,103.55,103.5,103.52,13540.0,92.855,92.8909,92.846,92.864,13540.0
2017-04-17 11:40:00,103.52,103.52,103.44,103.44,16907.0,92.864,92.864,92.7922,92.7922,16907.0
2017-04-17 11:50:00,103.43,103.5,103.4,103.47,212953.0,92.7832,92.846,92.7563,92.8191,212953.0
2017-04-17 12:00:00,103.47,103.62,103.46,103.62,31254.0,92.8191,92.9537,92.8101,92.9537,31254.0
2017-04-17 12:10:00,103.62,103.62,103.52,103.57,108000.0,92.9537,92.9537,92.864,92.9088,108000.0
2017-04-17 12:20:00,103.57,103.58,103.54,103.54,26741.0,92.9088,92.9178,92.8819,92.8819,26741.0
2017-04-17 12:30:00,103.55,103.55,103.46,103.49,7965.0,92.8909,92.8909,92.8101,92.8371,7965.0
2017-04-17 12:40:00,103.5,103.51,103.47,103.47,15176.0,92.846,92.855,92.8191,92.8191,15176.0
2017-04-17 12:50:00,103.46,103.48,103.44,103.48,9950.0,92.8101,92.8281,92.7922,92.8281,9950.0
2017-04-17 13:00:00,103.48,103.5,103.45,103.47,10377.0,92.8281,92.846,92.8012,92.8191,10377.0
2017-04-17 13:10:00,103.47,103.48,103.4,103.42,13101.0,92.8191,92.8281,92.7563,92.7743,13101.0
2017-04-17 13:20:00,103.42,103.42,103.37,103.39,13200.0,92.7743,92.7743,92.7294,92.7474,13200.0
2017-04-17 13:30:00,103.39,103.44,103.38,103.44,14925.0,92.7474,92.7922,92.7384,92.7922,14925.0
2017-04-17 13:40:00,103.45,103.47,103.44,103.47,15986.0,92.8012,92.8191,92.7922,92.8191,15986.0
2017-04-17 13:50:00,103.47,103.51,103.46,103.51,13175.0,92.8191,92.855,92.8101,92.855,13175.0
2017-04-17 14:00:00,103.52,103.52,103.45,103.45,17056.0,92.864,92.864,92.8012,92.8012,17056.0
2017-04-17 14:10:00,103.45,103.48,103.41,103.42,12862.0,92.8012,92.8281,92.7653,92.7743,12862.0
2017-04-17 14:20:00,103.41,103.44,103.39,103.42,14195.0,92.7653,92.7922,92.7474,92.7743,14195.0
2017-04-17 14:30:00,103.41,103.46,103.38,103.42,24436.0,92.7653,92.8101,92.7384,92.7743,24436.0
2017-04-17 14:40:00,103.42,103.42,103.32,103.37,30722.0,92.7743,92.7743,92.6846,92.7294,30722.0
2017-04-17 14:50:00,103.37,103.38,103.33,103.36,28672.0,92.7294,92.7384,92.6935,92.7204,28672.0
2017-04-17 15:00:00,103.35,103.35,103.26,103.27,52178.0,92.7115,92.7115,92.6307,92.6397,52178.0
2017-04-17 15:10:00,103.27,103.35,103.25,103.34,42063.0,92.6397,92.7115,92.6218,92.7025,42063.0
2017-04-17 15:20:00,103.35,103.37,103.3,103.31,41135.0,92.7115,92.7294,92.6666,92.6756,41135.0
2017-04-17 15:30:00,103.32,103.34,103.28,103.29,61312.0,92.6846,92.7025,92.6487,92.6576,61312.0
2017-04-17 15:40:00,103.29,103.34,103.28,103.31,62353.0,92.6576,92.7025,92.6487,92.6756,62353.0
2017-04-17 15:50:00,103.3,103.33,103.19,103.21,290143.0,92.6666,92.6935,92.5679,92.5859,290143.0
2017-04-18 09:30:00,103.2,103.49,103.2,103.26,54888.0,92.5769,92.8371,92.5769,92.6307,54888.0
2017-04-18 09:40:00,103.25,103.28,103.2,103.28,14612.0,92.6218,92.6487,92.5769,92.6487,14612.0
2017-04-18 09:50:00,103.28,103.34,103.21,103.31,21625.0,92.6487,92.7025,92.5859,92.6756,21625.0
2017-04-18 10:00:00,103.3,103.32,103.23,103.3,21877.0,92.6666,92.6846,92.6038,92.6666,21877.0
2017-04-18 10:10:00,103.27,103.3,103.2,103.21,20549.0,92.6397,92.6666,92.5769,92.5859,20549.0
2017-04-18 10:20:00,103.21,103.3,103.19,103.3,28681.0,92.5859,92.6666,92.5679,92.6666,28681.0
2017-04-18 10:30:00,103.29,103.34,103.28,103.29,14027.0,92.6576,92.7025,92.6487,92.6576,14027.0
2017-04-18 10:40:00,103.28,103.33,103.28,103.31,8360.0,92.6487,92.6935,92.6487,92.6756,8360.0
2017-04-18 10:50:00,103.3,103.34,103.28,103.34,10354.0,92.6666,92.7025,92.6487,92.7025,10354.0
2017-04-18 11:00:00,103.34,103.34,103.32,103.33,14573.0,92.7025,92.7025,92.6846,92.6935,14573.0
2017-04-18 11:10:00,103.34,103.43,103.33,103.38,33931.0,92.7025,92.7832,92.6935,92.7384,33931.0
2017-04-18 11:20:00,103.37,103.38,103.22,103.23,71363.0,92.7294,92.7384,92.5949,92.6038,71363.0
2017-04-18 11:30:00,103.25,103.25,103.16,103.22,22868.0,92.6218,92.6218,92.541,92.5949,22868.0
2017-04-18 11:40:00,103.22,103.29,103.2,103.28,25381.0,92.5949,92.6576,92.5769,92.6487,25381.0
2017-04-18 11:50:00,103.28,103.28,103.2,103.2,13327.0,92.6487,92.6487,92.5769,92.5769,13327.0
2017-04-18 12:00:00,103.2,103.24,103.17,103.2,18198.0,92.5769,92.6128,92.55,92.5769,18198.0
2017-04-18 12:10:00,103.2,103.22,103.19,103.2,10528.0,92.5769,92.5949,92.5679,92.5769,10528.0
2017-04-18 12:20:00,103.2,103.24,103.19,103.22,11064.0,92.5769,92.6128,92.5679,92.5949,11064.0
2017-04-18 12:30:00,103.22,103.26,103.22,103.23,13900.0,92.5949,92.6307,92.5949,92.6038,13900.0
2017-04-18 12:40:00,103.23,103.26,103.21,103.21,15738.0,92.6038,92.6307,92.5859,92.5859,15738.0
2017-04-18 12:50:00,103.22,103.25,103.21,103.21,10931.0,92.5949,92.6218,92.5859,92.5859,10931.0
2017-04-18 13:00:00,103.22,103.23,103.19,103.22,16554.0,92.5949,92.6038,92.5679,92.5949,16554.0
2017-04-18 13:10:00,103.22,103.26,103.21,103.26,13016.0,92.5949,92.6307,92.5859,92.6307,13016.0
2017-04-18 13:20:00,103.25,103.26,103.24,103.25,21542.0,92.6218,92.6307,92.6128,92.6218,21542.0
2017-04-18 13:30:00,103.25,103.27,103.24,103.26,51465.0,92.6218,92.6397,92.6128,92.6307,51465.0
2017-04-18 13:40:00,103.26,103.3,103.25,103.3,25994.0,92.6307,92.6666,92.6218,92.6666,25994.0
2017-04-18 13:50:00,103.3,103.37,103.3,103.36,73705.0,92.6666,92.7294,92.6666,92.7204,73705.0
2017-04-18 14:00:00,103.36,103.36,103.35,103.36,13680.0,92.7204,92.7204,92.7115,92.7204,13680.0
2017-04-18 14:10:00,103.36,103.38,103.32,103.36,21317.0,92.7204,92.7384,92.6846,92.7204,21317.0
2017-04-18 14:20:00,103.37,103.46,103.36,103.44,26593.0,92.7294,92.8101,92.7204,92.7922,26593.0
2017-04-18 14:30:00,103.44,103.5,103.41,103.45,17886.0,92.7922,92.846,92.7653,92.8012,17886.0
2017-04-18 14:40:00,103.45,103.52,103.44,103.5,33901.0,92.8012,92.864,92.7922,92.846,33901.0
2017-04-18 14:50:00,103.51,103.54,103.5,103.5,151620.0,92.855,92.8819,92.846,92.846,151620.0
2017-04-18 15:00:00,103.51,103.58,103.5,103.57,20350.0,92.855,92.9178,92.846,92.9088,20350.0
2017-04-18 15:10:00,103.57,103.59,103.5,103.53,15727.0,92.9088,92.9268,92.846,92.8729,15727.0
2017-04-18 15:20:00,103.54,103.55,103.52,103.52,20632.0,92.8819,92.8909,92.864,92.864,20632.0
2017-04-18 15:30:00,103.54,103.54,103.47,103.48,34928.0,92.8819,92.8819,92.8191,92.8281,34928.0
2017-04-18 15:40:00,103.48,103.52,103.45,103.46,65882.0,92.8281,92.864,92.8012,92.8101,65882.0
2017-04-18 15:50:00,103.45,103.45,103.35,103.36,115577.0,92.8012,92.8012,92.7115,92.7204,115577.0
2017-04-19 09:30:00,103.5,103.68,103.49,103.58,87298.0,92.846,93.0075,92.8371,92.9178,87298.0
2017-04-19 09:40:00,103.58,103.6,103.45,103.56,33926.0,92.9178,92.9357,92.8012,92.8999,33926.0
2017-04-19 09:50:00,103.55,103.62,103.52,103.57,28815.0,92.8909,92.9537,92.864,92.9088,28815.0
2017-04-19 10:00:00,103.57,103.7,103.5,103.5,17242.0,92.9088,93.0254,92.846,92.846,17242.0
2017-04-19 10:10:00,103.53,103.58,103.5,103.58,10128.0,92.8729,92.9178,92.846,92.9178,10128.0
2017-04-19 10:20:00,103.57,103.58,103.47,103.57,23724.0,92.9088,92.9178,92.8191,92.9088,23724.0
2017-04-19 10:30:00,103.57,103.61,103.49,103.61,70656.0,92.9088,92.9447,92.8371,92.9447,70656.0
2017-04-19 10:40:00,103.62,103.62,103.48,103.52,36538.0,92.9537,92.9537,92.8281,92.864,36538.0
2017-04-19 10:50:00,103.52,103.52,103.39,103.42,29560.0,92.864,92.864,92.7474,92.7743,29560.0
2017-04-19 11:00:00,103.42,103.63,103.4,103.45,81813.0,92.7743,92.9626,92.7563,92.8012,81813.0
2017-04-19 11:10:00,103.43,103.56,103.4,103.54,70521.0,92.7832,92.8999,92.7563,92.8819,70521.0
2017-04-19 11:20:00,103.52,103.59,103.45,103.55,399655.0,92.864,92.9268,92.8012,92.8909,399655.0
2017-04-19 11:30:00,103.55,103.6,103.52,103.53,21344.0,92.8909,92.9357,92.864,92.8729,21344.0
2017-04-19 11:40:00,103.52,103.55,103.49,103.52,23960.0,92.864,92.8909,92.8371,92.864,23960.0
2017-04-19 11:50:00,103.52,103.54,103.48,103.5,42635.0,92.864,92.8819,92.8281,92.846,42635.0
2017-04-19 12:00:00,103.5,103.52,103.47,103.48,32240.0,92.846,92.864,92.8191,92.8281,32240.0
2017-04-19 12:10:00,103.48,103.53,103.44,103.48,40437.0,92.8281,92.8729,92.7922,92.8281,40437.0
2017-04-19 12:20:00,103.47,103.49,103.45,103.46,23090.0,92.8191,92.8371,92.8012,92.8101,23090.0
2017-04-19 12:30:00,103.46,103.48,103.45,103.48,16034.0,92.8101,92.8281,92.8012,92.8281,16034.0
2017-04-19 12:40:00,103.48,103.55,103.48,103.54,30199.0,92.8281,92.8909,92.8281,92.8819,30199.0
2017-04-19 12:50:00,103.54,103.55,103.52,103.52,13541.0,92.8819,92.8909,92.864,92.864,13541.0
2017-04-19 13:00:00,103.53,103.53,103.48,103.5,17886.0,92.8729,92.8729,92.8281,92.846,17886.0
2017-04-19 13:10:00,103.5,103.52,103.49,103.51,47557.0,92.846,92.864,92.8371,92.855,47557.0
2017-04-19 13:20:00,103.51,103.61,103.51,103.61,118446.0,92.855,92.9447,92.855,92.9447,118446.0
2017-04-19 13:30:00,103.61,103.62,103.6,103.6,20113.0,92.9447,92.9537,92.9357,92.9357,20113.0
2017-04-19 13:40:00,103.6,103.61,103.54,103.59,39490.0,92.9357,92.9447,92.8819,92.9268,39490.0
2017-04-19 13:50:00,103.59,103.71,103.58,103.69,34272.0,92.9268,93.0344,92.9178,93.0165,34272.0
2017-04-19 14:00:00,103.7,103.72,103.69,103.72,16687.0,93.0254,93.0434,93.0165,93.0434,16687.0
2017-04-19 14:10:00,103.72,103.77,103.71,103.76,51435.0,93.0434,93.0882,93.0344,93.0793,51435.0
2017-04-19 14:20:00,103.76,103.9,103.76,103.84,43053.0,93.0793,93.2049,93.0793,93.151,43053.0
2017-04-19 14:30:00,103.85,103.95,103.82,103.95,109857.0,93.16,93.2497,93.1331,93.2497,109857.0
2017-04-19 14:40:00,103.95,104.09,103.94,104.07,199234.0,93.2497,93.3753,93.2407,93.3574,199234.0
2017-04-19 14:50:00,104.06,104.08,103.99,104.02,113599.0,93.3484,93.3663,93.2856,93.3125,113599.0
2017-04-19 15:00:00,104.02,104.13,104.01,104.11,218335.0,93.3125,93.4112,93.3035,93.3932,218335.0
2017-04-19 15:10:00,104.11,104.42,104.11,104.24,161159.0,93.3932,93.6713,93.3932,93.5099,161159.0
2017-04-19 15:20:00,104.24,104.26,104.08,104.18,152587.0,93.5099,93.5278,93.3663,93.456,152587.0
2017-04-19 15:30:00,104.18,104.26,104.17,104.25,175970.0,93.456,93.5278,93.4471,93.5188,175970.0
2017-04-19 15:40:00,104.25,104.32,104.2,104.2,105065.0,93.5188,93.5816,93.474,93.474,105065.0
2017-04-19 15:50:00,104.2,104.26,104.17,104.23,204380.0,93.474,93.5278,93.4471,93.5009,204380.0
2017-04-20 09:30:00,104.45,104.45,103.9,104.23,88887.0,93.6982,93.6982,93.2049,93.5009,88887.0
2017-04-20 09:40:00,104.2,104.34,104.08,104.34,165435.0,93.474,93.5996,93.3663,93.5996,165435.0
2017-04-20 09:50:00,104.35,104.41,104.24,104.25,69642.0,93.6085,93.6624,93.5099,93.5188,69642.0
2017-04-20 10:00:00,104.25,104.37,104.25,104.37,25391.0,93.5188,93.6265,93.5188,93.6265,25391.0
2017-04-20 10:10:00,104.38,104.4,104.3,104.36,28107.0,93.6354,93.6534,93.5637,93.6175,28107.0
2017-04-20 10:20:00,104.36,104.45,104.3,104.37,103837.0,93.6175,93.6982,93.5637,93.6265,103837.0
2017-04-20 10:30:00,104.39,104.46,104.38,104.45,200620.0,93.6444,93.7072,93.6354,93.6982,200620.0
2017-04-20 10:40:00,104.44,104.46,104.44,104.45,28907.0,93.6893,93.7072,93.6893,93.6982,28907.0
2017-04-20 10:50:00,104.45,104.5,104.44,104.45,38259.0,93.6982,93.7431,93.6893,93.6982,38259.0
2017-04-20 11:00:00,104.45,104.46,104.41,104.44,25881.0,93.6982,93.7072,93.6624,93.6893,25881.0
2017-04-20 11:10:00,104.44,104.44,104.38,104.41,15747.0,93.6893,93.6893,93.6354,93.6624,15747.0
2017-04-20 11:20:00,104.41,104.45,104.39,104.45,26419.0,93.6624,93.6982,93.6444,93.6982,26419.0
2017-04-20 11:30:00,104.45,104.45,104.38,104.42,25982.0,93.6982,93.6982,93.6354,93.6713,25982.0
2017-04-20 11:40:00,104.43,104.43,104.39,104.42,20307.0,93.6803,93.6803,93.6444,93.6713,20307.0
2017-04-20 11:50:00,104.42,104.49,104.41,104.48,78293.0,93.6713,93.7341,93.6624,93.7252,78293.0
2017-04-20 12:00:00,104.48,104.5,104.47,104.5,17488.0,93.7252,93.7431,93.7162,93.7431,17488.0
2017-04-20 12:10:00,104.5,104.5,104.48,104.49,18255.0,93.7431,93.7431,93.7252,93.7341,18255.0
2017-04-20 12:20:00,104.48,104.49,104.46,104.47,16605.0,93.7252,93.7341,93.7072,93.7162,16605.0
2017-04-20 12:30:00,104.47,104.49,104.45,104.48,15657.0,93.7162,93.7341,93.6982,93.7252,15657.0
2017-04-20 12:40:00,104.48,104.49,104.46,104.48,116129.0,93.7252,93.7341,93.7072,93.7252,116129.0
2017-04-20 12:50:00,104.48,104.5,104.45,104.45,149950.0,93.7252,93.7431,93.6982,93.6982,149950.0
2017-04-20 13:00:00,104.45,104.46,104.42,104.42,35861.0,93.6982,93.7072,93.6713,93.6713,35861.0
2017-04-20 13:10:00,104.43,104.43,104.4,104.4,14349.0,93.6803,93.6803,93.6534,93.6534,14349.0
2017-04-20 13:20:00,104.4,104.46,104.4,104.45,277761.0,93.6534,93.7072,93.6534,93.6982,277761.0
2017-04-20 13:30:00,104.44,104.45,104.37,104.38,66474.0,93.6893,93.6982,93.6265,93.6354,66474.0
2017-04-20 13:40:00,104.38,104.48,104.37,104.48,16269.0,93.6354,93.7252,93.6265,93.7252,16269.0
2017-04-20 13:50:00,104.47,104.5,104.46,104.48,23970.0,93.7162,93.7431,93.7072,93.7252,23970.0
2017-04-20 14:00:00,104.48,104.5,104.46,104.47,215360.0,93.7252,93.7431,93.7072,93.7162,215360.0
2017-04-20 14:10:00,104.46,104.47,104.42,104.44,8592.0,93.7072,93.7162,93.6713,93.6893,8592.0
2017-04-20 14:20:00,104.44,104.47,104.4,104.41,33623.0,93.6893,93.7162,93.6534,93.6624,33623.0
2017-04-20 14:30:00,104.4,104.41,104.37,104.4,24037.0,93.6534,93.6624,93.6265,93.6534,24037.0
2017-04-20 14:40:00,104.4,104.41,104.38,104.4,26229.0,93.6534,93.6624,93.6354,93.6534,26229.0
2017-04-20 14:50:00,104.39,104.42,104.36,104.42,141797.0,93.6444,93.6713,93.6175,93.6713,141797.0
2017-04-20 15:00:00,104.42,104.42,104.37,104.42,24401.0,93.6713,93.6713,93.6265,93.6713,24401.0
2017-04-20 15:10:00,104.41,104.43,104.35,104.38,26081.0,93.6624,93.6803,93.6085,93.6354,26081.0
2017-04-20 15:20:00,104.39,104.4,104.34,104.39,72357.0,93.6444,93.6534,93.5996,93.6444,72357.0
2017-04-20 15:30:00,104.4,104.42,104.38,104.4,18375.0,93.6534,93.6713,93.6354,93.6534,18375.0
2017-04-20 15:40:00,104.41,104.42,104.35,104.4,40402.0,93.6624,93.6713,93.6085,93.6534,40402.0
2017-04-20 15:50:00,104.4,104.51,104.4,104.42,151884.0,93.6534,93.7521,93.6534,93.6713,151884.0
2017-04-21 09:30:00,104.45,104.45,104.11,104.2,25838.0,93.6982,93.6982,93.3932,93.474,25838.0
2017-04-21 09:40:00,104.2,104.28,104.18,104.23,30385.0,93.474,93.5457,93.456,93.5009,30385.0
2017-04-21 09:50:00,104.23,104.28,104.15,104.24,41838.0,93.5009,93.5457,93.4291,93.5099,41838.0
2017-04-21 10:00:00,104.25,104.33,104.24,104.29,23716.0,93.5188,93.5906,93.5099,93.5547,23716.0
2017-04-21 10:10:00,104.32,104.37,104.27,104.31,30285.0,93.5816,93.6265,93.5368,93.5726,30285.0
2017-04-21 10:20:00,104.31,104.35,104.29,104.3,10000.0,93.5726,93.6085,93.5547,93.5637,10000.0
2017-04-21 10:30:00,104.3,104.31,104.28,104.29,29942.0,93.5637,93.5726,93.5457,93.5547,29942.0
2017-04-21 10:40:00,104.3,104.31,104.25,104.25,20867.0,93.5637,93.5726,93.5188,93.5188,20867.0
2017-04-21 10:50:00,104.25,104.3,104.25,104.25,36551.0,93.5188,93.5637,93.5188,93.5188,36551.0
2017-04-21 11:00:00,104.26,104.26,104.15,104.15,43035.0,93.5278,93.5278,93.4291,93.4291,43035.0
2017-04-21 11:10:00,104.15,104.26,104.14,104.25,17283.0,93.4291,93.5278,93.4201,93.5188,17283.0
2017-04-21 11:20:00,104.26,104.26,104.2,104.21,51158.0,93.5278,93.5278,93.474,93.4829,51158.0
2017-04-21 11:30:00,104.2,104.23,104.19,104.22,26427.0,93.474,93.5009,93.465,93.4919,26427.0
2017-04-21 11:40:00,104.22,104.24,104.19,104.24,11510.0,93.4919,93.5099,93.465,93.5099,11510.0
2017-04-21 11:50:00,104.24,104.24,104.21,104.23,9234.0,93.5099,93.5099,93.4829,93.5009,9234.0
2017-04-21 12:00:00,104.24,104.24,104.15,104.2,75209.0,93.5099,93.5099,93.4291,93.474,75209.0
2017-04-21 12:10:00,104.17,104.2,104.15,104.15,38392.0,93.4471,93.474,93.4291,93.4291,38392.0
2017-04-21 12:20:00,104.17,104.24,104.15,104.24,14333.0,93.4471,93.5099,93.4291,93.5099,14333.0
2017-04-21 12:30:00,104.24,104.43,104.23,104.43,30178.0,93.5099,93.6803,93.5009,93.6803,30178.0
2017-04-21 12:40:00,104.44,104.44,104.37,104.38,24121.0,93.6893,93.6893,93.6265,93.6354,24121.0
2017-04-21 12:50:00,104.38,104.41,104.37,104.4,14338.0,93.6354,93.6624,93.6265,93.6534,14338.0
2017-04-21 13:00:00,104.4,104.4,104.34,104.39,14065.0,93.6534,93.6534,93.5996,93.6444,14065.0
2017-04-21 13:10:00,104.39,104.4,104.3,104.3,20100.0,93.6444,93.6534,93.5637,93.5637,20100.0
2017-04-21 13:20:00,104.31,104.4,104.25,104.4,158633.0,93.5726,93.6534,93.5188,93.6534,158633.0
2017-04-21 13:30:00,104.39,104.43,104.28,104.3,69624.0,93.6444,93.6803,93.5457,93.5637,69624.0
2017-04-21 13:40:00,104.31,104.35,104.29,104.31,163176.0,93.5726,93.6085,93.5547,93.5726,163176.0
2017-04-21 13:50:00,104.31,104.36,104.27,104.35,62015.0,93.5726,93.6175,93.5368,93.6085,62015.0
2017-04-21 14:00:00,104.35,104.37,104.33,104.33,18438.0,93.6085,93.6265,93.5906,93.5906,18438.0
2017-04-21 14:10:00,104.34,104.34,104.29,104.3,11588.0,93.5996,93.5996,93.5547,93.5637,11588.0
2017-04-21 14:20:00,104.3,104.33,104.29,104.3,20758.0,93.5637,93.5906,93.5547,93.5637,20758.0
2017-04-21 14:30:00,104.3,104.33,104.29,104.3,10120.0,93.5637,93.5906,93.5547,93.5637,10120.0
2017-04-21 14:40:00,104.3,104.3,104.25,104.3,13664.0,93.5637,93.5637,93.5188,93.5637,13664.0
2017-04-21 14:50:00,104.3,104.31,104.23,104.29,23523.0,93.5637,93.5726,93.5009,93.5547,23523.0
2017-04-21 15:00:00,104.29,104.31,104.27,104.28,19579.0,93.5547,93.5726,93.5368,93.5457,19579.0
2017-04-21 15:10:00,104.29,104.29,104.26,104.27,14311.0,93.5547,93.5547,93.5278,93.5368,14311.0
2017-04-21 15:20:00,104.28,104.28,104.2,104.2,44720.0,93.5457,93.5457,93.474,93.474,44720.0
2017-04-21 15:30:00,104.21,104.21,104.19,104.21,29038.0,93.4829,93.4829,93.465,93.4829,29038.0
2017-04-21 15:40:00,104.21,104.25,104.18,104.25,64943.0,93.4829,93.5188,93.456,93.5188,64943.0
2017-04-21 15:50:00,104.25,104.39,104.24,104.36,236529.0,93.5188,93.6444,93.5099,93.6175,236529.0
2017-04-24 09:30:00,104.5,104.65,104.41,104.65,30237.0,93.7431,93.8777,93.6624,93.8777,30237.0
2017-04-24 09:40:00,104.63,104.84,104.61,104.62,36119.0,93.8597,94.0481,93.8418,93.8507,36119.0
2017-04-24 09:50:00,104.62,104.66,104.55,104.64,62239.0,93.8507,93.8866,93.7879,93.8687,62239.0
2017-04-24 10:00:00,104.65,104.73,104.59,104.61,29408.0,93.8777,93.9494,93.8238,93.8418,29408.0
2017-04-24 10:10:00,104.64,104.72,104.61,104.72,43062.0,93.8687,93.9404,93.8418,93.9404,43062.0
2017-04-24 10:20:00,104.69,104.77,104.69,104.73,31030.0,93.9135,93.9853,93.9135,93.9494,31030.0
2017-04-24 10:30:00,104.74,104.81,104.72,104.75,30167.0,93.9584,94.0212,93.9404,93.9674,30167.0
2017-04-24 10:40:00,104.74,104.77,104.68,104.72,25687.0,93.9584,93.9853,93.9046,93.9404,25687.0
2017-04-24 10:50:00,104.72,104.77,104.67,104.68,28565.0,93.9404,93.9853,93.8956,93.9046,28565.0
2017-04-24 11:00:00,104.68,104.74,104.65,104.69,30752.0,93.9046,93.9584,93.8777,93.9135,30752.0
2017-04-24 11:10:00,104.7,104.7,104.61,104.63,42903.0,93.9225,93.9225,93.8418,93.8597,42903.0
2017-04-24 11:20:00,104.62,104.73,104.6,104.72,26263.0,93.8507,93.9494,93.8328,93.9404,26263.0
2017-04-24 11:30:00,104.72,104.85,104.72,104.79,55487.0,93.9404,94.0571,93.9404,94.0032,55487.0
2017-04-24 11:40:00,104.78,104.8,104.75,104.78,25899.0,93.9943,94.0122,93.9674,93.9943,25899.0
2017-04-24 11:50:00,104.78,104.79,104.75,104.77,28018.0,93.9943,94.0032,93.9674,93.9853,28018.0
2017-04-24 12:00:00,104.77,104.78,104.75,104.75,41745.0,93.9853,93.9943,93.9674,93.9674,41745.0
2017-04-24 12:10:00,104.75,104.76,104.74,104.75,32479.0,93.9674,93.9763,93.9584,93.9674,32479.0
2017-04-24 12:20:00,104.75,104.79,104.75,104.78,36731.0,93.9674,94.0032,93.9674,93.9943,36731.0
2017-04-24 12:30:00,104.79,104.8,104.76,104.77,18519.0,94.0032,94.0122,93.9763,93.9853,18519.0
2017-04-24 12:40:00,104.78,104.78,104.75,104.76,16085.0,93.9943,93.9943,93.9674,93.9763,16085.0
2017-04-24 12:50:00,104.76,104.77,104.75,104.75,25465.0,93.9763,93.9853,93.9674,93.9674,25465.0
2017-04-24 13:00:00,104.75,104.77,104.75,104.75,32439.0,93.9674,93.9853,93.9674,93.9674,32439.0
2017-04-24 13:10:00,104.76,104.78,104.75,104.77,20554.0,93.9763,93.9943,93.9674,93.9853,20554.0
2017-04-24 13:20:00,104.77,104.77,104.75,104.77,26975.0,93.9853,93.9853,93.9674,93.9853,26975.0
2017-04-24 13:30:00,104.77,104.78,104.75,104.75,16790.0,93.9853,93.9943,93.9674,93.9674,16790.0
2017-04-24 13:40:00,104.75,104.76,104.75,104.75,17014.0,93.9674,93.9763,93.9674,93.9674,17014.0
2017-04-24 13:50:00,104.75,104.79,104.71,104.79,235220.0,93.9674,94.0032,93.9315,94.0032,235220.0
2017-04-24 14:00:00,104.8,104.85,104.8,104.85,29422.0,94.0122,94.0571,94.0122,94.0571,29422.0
2017-04-24 14:10:00,104.86,104.87,104.84,104.86,78114.0,94.066,94.075,94.0481,94.066,78114.0
2017-04-24 14:20:00,104.86,104.9,104.86,104.9,38051.0,94.066,94.1019,94.066,94.1019,38051.0
2017-04-24 14:30:00,104.9,104.9,104.87,104.89,26588.0,94.1019,94.1019,94.075,94.0929,26588.0
2017-04-24 14:40:00,104.89,104.91,104.87,104.91,37118.0,94.0929,94.1109,94.075,94.1109,37118.0
2017-04-24 14:50:00,104.91,104.91,104.87,104.9,18474.0,94.1109,94.1109,94.075,94.1019,18474.0
2017-04-24 15:00:00,104.9,104.91,104.86,104.88,21569.0,94.1019,94.1109,94.066,94.084,21569.0
2017-04-24 15:10:00,104.89,104.89,104.8,104.8,27742.0,94.0929,94.0929,94.0122,94.0122,27742.0
2017-04-24 15:20:00,104.81,104.83,104.8,104.83,16296.0,94.0212,94.0391,94.0122,94.0391,16296.0
2017-04-24 15:30:00,104.82,104.83,104.75,104.77,23841.0,94.0302,94.0391,93.9674,93.9853,23841.0
2017-04-24 15:40:00,104.77,104.82,104.76,104.81,34045.0,93.9853,94.0302,93.9763,94.0212,34045.0
2017-04-24 15:50:00,104.8,104.82,104.75,104.77,94543.0,94.0122,94.0302,93.9674,93.9853,94543.0
2017-04-25 09:30:00,104.86,105.03,104.8,105.0,128194.0,94.066,94.2185,94.0122,94.1916,128194.0
2017-04-25 09:40:00,105.0,105.04,104.97,105.0,155258.0,94.1916,94.2275,94.1647,94.1916,155258.0
2017-04-25 09:50:00,105.0,105.06,105.0,105.01,89735.0,94.1916,94.2454,94.1916,94.2006,89735.0
2017-04-25 10:00:00,105.02,105.07,105.01,105.06,128005.0,94.2096,94.2544,94.2006,94.2454,128005.0
2017-04-25 10:10:00,105.06,105.12,105.01,105.1,132859.0,94.2454,94.2993,94.2006,94.2813,132859.0
2017-04-25 10:20:00,105.1,105.17,105.08,105.16,38864.0,94.2813,94.3441,94.2634,94.3352,38864.0
2017-04-25 10:30:00,105.15,105.18,105.05,105.12,62066.0,94.3262,94.3531,94.2365,94.2993,62066.0
2017-04-25 10:40:00,105.12,105.17,105.1,105.15,48887.0,94.2993,94.3441,94.2813,94.3262,48887.0
2017-04-25 10:50:00,105.15,105.15,105.1,105.1,27222.0,94.3262,94.3262,94.2813,94.2813,27222.0
2017-04-25 11:00:00,105.11,105.14,105.1,105.13,14368.0,94.2903,94.3172,94.2813,94.3082,14368.0
2017-04-25 11:10:00,105.13,105.18,105.1,105.14,143585.0,94.3082,94.3531,94.2813,94.3172,143585.0
2017-04-25 11:20:00,105.14,105.22,105.13,105.2,118185.0,94.3172,94.389,94.3082,94.371,118185.0
2017-04-25 11:30:00,105.2,105.24,105.19,105.23,25141.0,94.371,94.4069,94.3621,94.3979,25141.0
2017-04-25 11:40:00,105.23,105.28,105.21,105.25,36089.0,94.3979,94.4428,94.38,94.4159,36089.0
2017-04-25 11:50:00,105.25,105.25,105.12,105.12,25442.0,94.4159,94.4159,94.2993,94.2993,25442.0
2017-04-25 12:00:00,105.12,105.14,105.11,105.12,16475.0,94.2993,94.3172,94.2903,94.2993,16475.0
2017-04-25 12:10:00,105.12,105.15,105.1,105.11,39767.0,94.2993,94.3262,94.2813,94.2903,39767.0
2017-04-25 12:20:00,105.11,105.12,105.1,105.1,18800.0,94.2903,94.2993,94.2813,94.2813,18800.0
2017-04-25 12:30:00,105.11,105.12,105.1,105.1,12781.0,94.2903,94.2993,94.2813,94.2813,12781.0
2017-04-25 12:40:00,105.1,105.12,105.1,105.12,15557.0,94.2813,94.2993,94.2813,94.2993,15557.0
2017-04-25 12:50:00,105.12,105.12,105.1,105.1,9438.0,94.2993,94.2993,94.2813,94.2813,9438.0
2017-04-25 13:00:00,105.1,105.17,105.1,105.17,9434.0,94.2813,94.3441,94.2813,94.3441,9434.0
2017-04-25 13:10:00,105.17,105.18,105.1,105.15,114305.0,94.3441,94.3531,94.2813,94.3262,114305.0
2017-04-25 13:20:00,105.15,105.2,105.14,105.18,31516.0,94.3262,94.371,94.3172,94.3531,31516.0
2017-04-25 13:30:00,105.19,105.19,105.12,105.13,13232.0,94.3621,94.3621,94.2993,94.3082,13232.0
2017-04-25 13:40:00,105.13,105.13,105.11,105.11,15603.0,94.3082,94.3082,94.2903,94.2903,15603.0
2017-04-25 13:50:00,105.11,105.11,105.1,105.1,44243.0,94.2903,94.2903,94.2813,94.2813,44243.0
2017-04-25 14:00:00,105.1,105.16,105.1,105.16,29955.0,94.2813,94.3352,94.2813,94.3352,29955.0
2017-04-25 14:10:00,105.17,105.21,105.14,105.17,19229.0,94.3441,94.38,94.3172,94.3441,19229.0
2017-04-25 14:20:00,105.17,105.2,105.14,105.14,13503.0,94.3441,94.371,94.3172,94.3172,13503.0
2017-04-25 14:30:00,105.14,105.19,105.14,105.19,12990.0,94.3172,94.3621,94.3172,94.3621,12990.0
2017-04-25 14:40:00,105.2,105.21,105.17,105.17,34571.0,94.371,94.38,94.3441,94.3441,34571.0
2017-04-25 14:50:00,105.17,105.2,105.16,105.2,21000.0,94.3441,94.371,94.3352,94.371,21000.0
2017-04-25 15:00:00,105.2,105.2,105.14,105.15,20937.0,94.371,94.371,94.3172,94.3262,20937.0
2017-04-25 15:10:00,105.15,105.16,105.12,105.14,37569.0,94.3262,94.3352,94.2993,94.3172,37569.0
2017-04-25 15:20:00,105.15,105.16,105.14,105.15,27015.0,94.3262,94.3352,94.3172,94.3262,27015.0
2017-04-25 15:30:00,105.15,105.16,105.13,105.15,32639.0,94.3262,94.3352,94.3082,94.3262,32639.0
2017-04-25 15:40:00,105.15,105.18,105.14,105.15,51418.0,94.3262,94.3531,94.3172,94.3262,51418.0
2017-04-25 15:50:00,105.15,105.21,105.14,105.21,173830.0,94.3262,94.38,94.3172,94.38,173830.0
2017-04-26 09:30:00,105.11,105.38,105.11,105.27,183761.0,94.2903,94.5325,94.2903,94.4338,183761.0
2017-04-26 09:40:00,105.28,105.37,105.15,105.37,89039.0,94.4428,94.5235,94.3262,94.5235,89039.0
2017-04-26 09:50:00,105.36,105.43,105.35,105.43,77861.0,94.5146,94.5774,94.5056,94.5774,77861.0
2017-04-26 10:00:00,105.43,105.46,105.35,105.39,43449.0,94.5774,94.6043,94.5056,94.5415,43449.0
2017-04-26 10:10:00,105.38,105.45,105.35,105.45,118592.0,94.5325,94.5953,94.5056,94.5953,118592.0
2017-04-26 10:20:00,105.45,105.5,105.38,105.42,184630.0,94.5953,94.6402,94.5325,94.5684,184630.0
2017-04-26 10:30:00,105.42,105.59,105.42,105.59,59818.0,94.5684,94.7209,94.5684,94.7209,59818.0
2017-04-26 10:40:00,105.59,105.59,105.44,105.5,54822.0,94.7209,94.7209,94.5863,94.6402,54822.0
2017-04-26 10:50:00,105.5,105.57,105.49,105.55,66434.0,94.6402,94.7029,94.6312,94.685,66434.0
2017-04-26 11:00:00,105.55,105.59,105.46,105.46,156773.0,94.685,94.7209,94.6043,94.6043,156773.0
2017-04-26 11:10:00,105.47,105.5,105.46,105.48,11382.0,94.6132,94.6402,94.6043,94.6222,11382.0
2017-04-26 11:20:00,105.48,105.48,105.38,105.42,22129.0,94.6222,94.6222,94.5325,94.5684,22129.0
2017-04-26 11:30:00,105.41,105.45,105.41,105.44,23467.0,94.5594,94.5953,94.5594,94.5863,23467.0
2017-04-26 11:40:00,105.44,105.45,105.35,105.38,18112.0,94.5863,94.5953,94.5056,94.5325,18112.0
2017-04-26 11:50:00,105.37,105.41,105.36,105.4,15685.0,94.5235,94.5594,94.5146,94.5504,15685.0
2017-04-26 12:00:00,105.39,105.45,105.37,105.45,71991.0,94.5415,94.5953,94.5235,94.5953,71991.0
2017-04-26 12:10:00,105.44,105.45,105.39,105.43,44803.0,94.5863,94.5953,94.5415,94.5774,44803.0
2017-04-26 12:20:00,105.44,105.45,105.43,105.45,35750.0,94.5863,94.5953,94.5774,94.5953,35750.0
2017-04-26 12:30:00,105.45,105.51,105.43,105.5,157506.0,94.5953,94.6491,94.5774,94.6402,157506.0
2017-04-26 12:40:00,105.49,105.54,105.49,105.51,42538.0,94.6312,94.676,94.6312,94.6491,42538.0
2017-04-26 12:50:00,105.51,105.54,105.49,105.5,125533.0,94.6491,94.676,94.6312,94.6402,125533.0
2017-04-26 13:00:00,105.5,105.6,105.49,105.56,53136.0,94.6402,94.7299,94.6312,94.694,53136.0
2017-04-26 13:10:00,105.56,105.6,105.51,105.55,33552.0,94.694,94.7299,94.6491,94.685,33552.0
2017-04-26 13:20:00,105.55,105.6,105.55,105.6,8941.0,94.685,94.7299,94.685,94.7299,8941.0
2017-04-26 13:30:00,105.6,105.6,105.53,105.56,37522.0,94.7299,94.7299,94.6671,94.694,37522.0
2017-04-26 13:40:00,105.57,105.6,105.52,105.54,28627.0,94.7029,94.7299,94.6581,94.676,28627.0
2017-04-26 13:50:00,105.54,105.56,105.47,105.52,30511.0,94.676,94.694,94.6132,94.6581,30511.0
2017-04-26 14:00:00,105.54,105.54,105.48,105.52,103125.0,94.676,94.676,94.6222,94.6581,103125.0
2017-04-26 14:10:00,105.53,105.58,105.53,105.54,16561.0,94.6671,94.7119,94.6671,94.676,16561.0
2017-04-26 14:20:00,105.54,105.57,105.5,105.5,22003.0,94.676,94.7029,94.6402,94.6402,22003.0
2017-04-26 14:30:00,105.5,105.56,105.5,105.53,18080.0,94.6402,94.694,94.6402,94.6671,18080.0
2017-04-26 14:40:00,105.53,105.54,105.47,105.5,60522.0,94.6671,94.676,94.6132,94.6402,60522.0
2017-04-26 14:50:00,105.51,105.54,105.5,105.53,52854.0,94.6491,94.676,94.6402,94.6671,52854.0
2017-04-26 15:00:00,105.52,105.53,105.5,105.52,40322.0,94.6581,94.6671,94.6402,94.6581,40322.0
2017-04-26 15:10:00,105.52,105.55,105.51,105.51,38881.0,94.6581,94.685,94.6491,94.6491,38881.0
2017-04-26 15:20:00,105.52,105.52,105.5,105.5,244036.0,94.6581,94.6581,94.6402,94.6402,244036.0
2017-04-26 15:30:00,105.51,105.52,105.45,105.45,106956.0,94.6491,94.6581,94.5953,94.5953,106956.0
2017-04-26 15:40:00,105.45,105.49,105.45,105.45,76560.0,94.5953,94.6312,94.5953,94.5953,76560.0
2017-04-26 15:50:00,105.45,105.52,105.45,105.48,77297.0,94.5953,94.6581,94.5953,94.6222,77297.0
2017-04-27 09:30:00,105.5,105.58,105.49,105.52,38392.0,94.6402,94.7119,94.6312,94.6581,38392.0
2017-04-27 09:40:00,105.52,105.53,105.5,105.5,50980.0,94.6581,94.6671,94.6402,94.6402,50980.0
2017-04-27 09:50:00,105.5,105.51,105.5,105.5,27042.0,94.6402,94.6491,94.6402,94.6402,27042.0
2017-04-27 10:00:00,105.5,105.52,105.45,105.52,71751.0,94.6402,94.6581,94.5953,94.6581,71751.0
2017-04-27 10:10:00,105.52,105.56,105.5,105.5,37739.0,94.6581,94.694,94.6402,94.6402,37739.0
2017-04-27 10:20:00,105.51,105.57,105.5,105.51,75327.0,94.6491,94.7029,94.6402,94.6491,75327.0
2017-04-27 10:30:00,105.52,105.53,105.47,105.48,203232.0,94.6581,94.6671,94.6132,94.6222,203232.0
2017-04-27 10:40:00,105.48,105.48,105.33,105.41,62185.0,94.6222,94.6222,94.4877,94.5594,62185.0
2017-04-27 10:50:00,105.42,105.48,105.38,105.4,81949.0,94.5684,94.6222,94.5325,94.5504,81949.0
2017-04-27 11:00:00,105.41,105.41,105.32,105.32,42540.0,94.5594,94.5594,94.4787,94.4787,42540.0
2017-04-27 11:10:00,105.31,105.33,105.3,105.3,35753.0,94.4697,94.4877,94.4607,94.4607,35753.0
2017-04-27 11:20:00,105.3,105.32,105.3,105.3,19485.0,94.4607,94.4787,94.4607,94.4607,19485.0
2017-04-27 11:30:00,105.3,105.32,105.3,105.3,73073.0,94.4607,94.4787,94.4607,94.4607,73073.0
2017-04-27 11:40:00,105.3,105.38,105.3,105.37,90092.0,94.4607,94.5325,94.4607,94.5235,90092.0
2017-04-27 11:50:00,105.36,105.38,105.35,105.36,26449.0,94.5146,94.5325,94.5056,94.5146,26449.0
2017-04-27 12:00:00,105.36,105.41,105.35,105.38,41252.0,94.5146,94.5594,94.5056,94.5325,41252.0
2017-04-27 12:10:00,105.38,105.39,105.35,105.36,25155.0,94.5325,94.5415,94.5056,94.5146,25155.0
2017-04-27 12:20:00,105.35,105.43,105.35,105.38,78012.0,94.5056,94.5774,94.5056,94.5325,78012.0
2017-04-27 12:30:00,105.38,105.47,105.38,105.47,11192.0,94.5325,94.6132,94.5325,94.6132,11192.0
2017-04-27 12:40:00,105.48,105.51,105.46,105.48,36489.0,94.6222,94.6491,94.6043,94.6222,36489.0
2017-04-27 12:50:00,105.48,105.48,105.42,105.44,41857.0,94.6222,94.6222,94.5684,94.5863,41857.0
2017-04-27 13:00:00,105.44,105.46,105.4,105.42,31584.0,94.5863,94.6043,94.5504,94.5684,31584.0
2017-04-27 13:10:00,105.43,105.46,105.4,105.43,56859.0,94.5774,94.6043,94.5504,94.5774,56859.0
2017-04-27 13:20:00,105.44,105.45,105.42,105.43,10175.0,94.5863,94.5953,94.5684,94.5774,10175.0
2017-04-27 13:30:00,105.43,105.43,105.4,105.41,21000.0,94.5774,94.5774,94.5504,94.5594,21000.0
2017-04-27 13:40:00,105.4,105.43,105.38,105.38,31320.0,94.5504,94.5774,94.5325,94.5325,31320.0
2017-04-27 13:50:00,105.37,105.39,105.36,105.38,21390.0,94.5235,94.5415,94.5146,94.5325,21390.0
2017-04-27 14:00:00,105.38,105.4,105.35,105.37,29585.0,94.5325,94.5504,94.5056,94.5235,29585.0
2017-04-27 14:10:00,105.37,105.4,105.35,105.36,17500.0,94.5235,94.5504,94.5056,94.5146,17500.0
2017-04-27 14:20:00,105.37,105.37,105.35,105.35,34918.0,94.5235,94.5235,94.5056,94.5056,34918.0
2017-04-27 14:30:00,105.35,105.42,105.35,105.42,22014.0,94.5056,94.5684,94.5056,94.5684,22014.0
2017-04-27 14:40:00,105.41,105.43,105.38,105.39,20701.0,94.5594,94.5774,94.5325,94.5415,20701.0
2017-04-27 14:50:00,105.39,105.42,105.38,105.39,34844.0,94.5415,94.5684,94.5325,94.5415,34844.0
2017-04-27 15:00:00,105.38,105.41,105.35,105.36,18646.0,94.5325,94.5594,94.5056,94.5146,18646.0
2017-04-27 15:10:00,105.36,105.42,105.35,105.39,23440.0,94.5146,94.5684,94.5056,94.5415,23440.0
2017-04-27 15:20:00,105.38,105.44,105.37,105.39,41666.0,94.5325,94.5863,94.5235,94.5415,41666.0
2017-04-27 15:30:00,105.4,105.44,105.39,105.42,24669.0,94.5504,94.5863,94.5415,94.5684,24669.0
2017-04-27 15:40:00,105.41,105.5,105.41,105.44,81000.0,94.5594,94.6402,94.5594,94.5863,81000.0
2017-04-27 15:50:00,105.45,105.52,105.43,105.45,74250.0,94.5953,94.6581,94.5774,94.5953,74250.0
2017-04-28 09:30:00,105.4,105.45,105.3,105.42,101530.0,94.5504,94.5953,94.4607,94.5684,101530.0
2017-04-28 09:40:00,105.42,105.44,105.35,105.4,104705.0,94.5684,94.5863,94.5056,94.5504,104705.0
2017-04-28 09:50:00,105.38,105.4,105.31,105.38,69798.0,94.5325,94.5504,94.4697,94.5325,69798.0
2017-04-28 10:00:00,105.38,105.41,105.36,105.36,93327.0,94.5325,94.5594,94.5146,94.5146,93327.0
2017-04-28 10:10:00,105.36,105.38,105.35,105.35,30262.0,94.5146,94.5325,94.5056,94.5056,30262.0
2017-04-28 10:20:00,105.36,105.36,105.3,105.33,30687.0,94.5146,94.5146,94.4607,94.4877,30687.0
2017-04-28 10:30:00,105.32,105.51,105.31,105.46,80383.0,94.4787,94.6491,94.4697,94.6043,80383.0
2017-04-28 10:40:00,105.45,105.6,105.45,105.6,99638.0,94.5953,94.7299,94.5953,94.7299,99638.0
2017-04-28 10:50:00,105.58,105.58,105.51,105.51,22384.0,94.7119,94.7119,94.6491,94.6491,22384.0
2017-04-28 11:00:00,105.51,105.55,105.48,105.5,61529.0,94.6491,94.685,94.6222,94.6402,61529.0
2017-04-28 11:10:00,105.51,105.51,105.5,105.5,34289.0,94.6491,94.6491,94.6402,94.6402,34289.0
2017-04-28 11:20:00,105.51,105.51,105.5,105.5,45625.0,94.6491,94.6491,94.6402,94.6402,45625.0
2017-04-28 11:30:00,105.51,105.52,105.43,105.43,39874.0,94.6491,94.6581,94.5774,94.5774,39874.0
2017-04-28 11:40:00,105.44,105.52,105.43,105.5,69975.0,94.5863,94.6581,94.5774,94.6402,69975.0
2017-04-28 11:50:00,105.5,105.55,105.5,105.51,16138.0,94.6402,94.685,94.6402,94.6491,16138.0
2017-04-28 12:00:00,105.51,105.6,105.51,105.6,6197.0,94.6491,94.7299,94.6491,94.7299,6197.0
2017-04-28 12:10:00,105.59,105.64,105.57,105.61,13498.0,94.7209,94.7657,94.7029,94.7388,13498.0
2017-04-28 12:20:00,105.61,105.74,105.61,105.73,13690.0,94.7388,94.8554,94.7388,94.8465,13690.0
2017-04-28 12:30:00,105.72,105.74,105.69,105.72,11723.0,94.8375,94.8554,94.8106,94.8375,11723.0
2017-04-28 12:40:00,105.71,105.77,105.71,105.74,16050.0,94.8285,94.8824,94.8285,94.8554,16050.0
2017-04-28 12:50:00,105.74,105.76,105.71,105.73,34276.0,94.8554,94.8734,94.8285,94.8465,34276.0
2017-04-28 13:00:00,105.73,105.77,105.7,105.71,34876.0,94.8465,94.8824,94.8196,94.8285,34876.0
2017-04-28 13:10:00,105.71,105.72,105.69,105.7,25092.0,94.8285,94.8375,94.8106,94.8196,25092.0
2017-04-28 13:20:00,105.7,105.72,105.7,105.7,9700.0,94.8196,94.8375,94.8196,94.8196,9700.0
2017-04-28 13:30:00,105.7,105.73,105.7,105.73,14099.0,94.8196,94.8465,94.8196,94.8465,14099.0
2017-04-28 13:40:00,105.72,105.73,105.68,105.68,27191.0,94.8375,94.8465,94.8016,94.8016,27191.0
2017-04-28 13:50:00,105.68,105.68,105.61,105.63,14636.0,94.8016,94.8016,94.7388,94.7568,14636.0
2017-04-28 14:00:00,105.63,105.64,105.61,105.63,10227.0,94.7568,94.7657,94.7388,94.7568,10227.0
2017-04-28 14:10:00,105.63,105.63,105.52,105.53,69911.0,94.7568,94.7568,94.6581,94.6671,69911.0
2017-04-28 14:20:00,105.53,105.56,105.5,105.55,30241.0,94.6671,94.694,94.6402,94.685,30241.0
2017-04-28 14:30:00,105.56,105.61,105.55,105.61,21651.0,94.694,94.7388,94.685,94.7388,21651.0
2017-04-28 14:40:00,105.61,105.62,105.59,105.59,18911.0,94.7388,94.7478,94.7209,94.7209,18911.0
2017-04-28 14:50:00,105.6,105.62,105.57,105.61,20884.0,94.7299,94.7478,94.7029,94.7388,20884.0
2017-04-28 15:00:00,105.61,105.63,105.58,105.59,23861.0,94.7388,94.7568,94.7119,94.7209,23861.0
2017-04-28 15:10:00,105.6,105.64,105.59,105.64,19273.0,94.7299,94.7657,94.7209,94.7657,19273.0
2017-04-28 15:20:00,105.64,105.68,105.61,105.62,16873.0,94.7657,94.8016,94.7388,94.7478,16873.0
2017-04-28 15:30:00,105.62,105.65,105.6,105.6,26701.0,94.7478,94.7747,94.7299,94.7299,26701.0
2017-04-28 15:40:00,105.6,105.71,105.6,105.7,64652.0,94.7299,94.8285,94.7299,94.8196,64652.0
2017-04-28 15:50:00,105.7,105.8,105.7,105.75,156060.0,94.8196,94.9093,94.8196,94.8644,156060.0
2017-05-01 09:30:00,105.9,106.05,105.6,106.05,112229.0,94.999,95.1335,94.7299,95.1335,112229.0
2017-05-01 09:40:00,106.09,106.1,105.98,106.02,53398.0,95.1694,95.1784,95.0707,95.1066,53398.0
2017-05-01 09:50:00,106.02,106.11,105.99,106.01,167112.0,95.1066,95.1874,95.0797,95.0977,167112.0
2017-05-01 10:00:00,106.03,106.04,105.94,106.0,86608.0,95.1156,95.1246,95.0349,95.0887,86608.0
2017-05-01 10:10:00,106.0,106.02,105.91,106.0,118721.0,95.0887,95.1066,95.008,95.0887,118721.0
2017-05-01 10:20:00,106.0,106.0,105.98,105.99,48986.0,95.0887,95.0887,95.0707,95.0797,48986.0
2017-05-01 10:30:00,106.0,106.01,105.98,106.0,107131.0,95.0887,95.0977,95.0707,95.0887,107131.0
2017-05-01 10:40:00,105.99,106.0,105.98,105.98,23036.0,95.0797,95.0887,95.0707,95.0707,23036.0
2017-05-01 10:50:00,105.98,105.99,105.96,105.97,54396.0,95.0707,95.0797,95.0528,95.0618,54396.0
2017-05-01 11:00:00,105.96,106.14,105.96,106.08,64846.0,95.0528,95.2143,95.0528,95.1605,64846.0
2017-05-01 11:10:00,106.08,106.09,106.02,106.02,26492.0,95.1605,95.1694,95.1066,95.1066,26492.0
2017-05-01 11:20:00,106.02,106.03,106.0,106.01,24365.0,95.1066,95.1156,95.0887,95.0977,24365.0
2017-05-01 11:30:00,106.02,106.02,105.98,105.98,51162.0,95.1066,95.1066,95.0707,95.0707,51162.0
2017-05-01 11:40:00,105.98,106.08,105.98,106.07,41200.0,95.0707,95.1605,95.0707,95.1515,41200.0
2017-05-01 11:50:00,106.08,106.09,105.99,106.0,53700.0,95.1605,95.1694,95.0797,95.0887,53700.0
2017-05-01 12:00:00,106.0,106.07,105.99,106.02,31783.0,95.0887,95.1515,95.0797,95.1066,31783.0
2017-05-01 12:10:00,106.01,106.03,105.94,105.99,45750.0,95.0977,95.1156,95.0349,95.0797,45750.0
2017-05-01 12:20:00,105.99,106.02,105.95,105.95,9800.0,95.0797,95.1066,95.0438,95.0438,9800.0
2017-05-01 12:30:00,105.95,106.05,105.95,106.04,20051.0,95.0438,95.1335,95.0438,95.1246,20051.0
2017-05-01 12:40:00,106.03,106.09,106.03,106.07,34128.0,95.1156,95.1694,95.1156,95.1515,34128.0
2017-05-01 12:50:00,106.06,106.07,106.0,106.03,28292.0,95.1425,95.1515,95.0887,95.1156,28292.0
2017-05-01 13:00:00,106.06,106.07,106.03,106.03,13000.0,95.1425,95.1515,95.1156,95.1156,13000.0
2017-05-01 13:10:00,106.03,106.09,106.03,106.08,32381.0,95.1156,95.1694,95.1156,95.1605,32381.0
2017-05-01 13:20:00,106.09,106.16,106.06,106.07,25529.0,95.1694,95.2322,95.1425,95.1515,25529.0
2017-05-01 13:30:00,106.07,106.09,106.03,106.09,20130.0,95.1515,95.1694,95.1156,95.1694,20130.0
2017-05-01 13:40:00,106.08,106.09,106.07,106.08,19790.0,95.1605,95.1694,95.1515,95.1605,19790.0
2017-05-01 13:50:00,106.09,106.09,106.01,106.02,98347.0,95.1694,95.1694,95.0977,95.1066,98347.0
2017-05-01 14:00:00,106.02,106.04,105.98,105.98,26377.0,95.1066,95.1246,95.0707,95.0707,26377.0
2017-05-01 14:10:00,105.99,106.02,105.97,105.97,82659.0,95.0797,95.1066,95.0618,95.0618,82659.0
2017-05-01 14:20:00,105.96,106.01,105.94,105.98,45500.0,95.0528,95.0977,95.0349,95.0707,45500.0
2017-05-01 14:30:00,105.98,105.98,105.92,105.97,16568.0,95.0707,95.0707,95.0169,95.0618,16568.0
2017-05-01 14:40:00,105.96,106.01,105.93,105.94,24841.0,95.0528,95.0977,95.0259,95.0349,24841.0
2017-05-01 14:50:00,105.94,105.99,105.94,105.99,11692.0,95.0349,95.0797,95.0349,95.0797,11692.0
2017-05-01 15:00:00,106.0,106.0,105.95,105.99,17071.0,95.0887,95.0887,95.0438,95.0797,17071.0
2017-05-01 15:10:00,106.0,106.0,105.96,106.0,23198.0,95.0887,95.0887,95.0528,95.0887,23198.0
2017-05-01 15:20:00,105.99,106.0,105.94,105.99,15708.0,95.0797,95.0887,95.0349,95.0797,15708.0
2017-05-01 15:30:00,105.99,106.0,105.95,105.99,38102.0,95.0797,95.0887,95.0438,95.0797,38102.0
2017-05-01 15:40:00,106.0,106.0,105.94,105.99,39187.0,95.0887,95.0887,95.0349,95.0797,39187.0
2017-05-01 15:50:00,105.98,106.01,105.96,105.96,65635.0,95.0707,95.0977,95.0528,95.0528,65635.0
2017-05-02 09:30:00,106.0,106.19,105.98,106.08,137510.0,95.0887,95.2591,95.0707,95.1605,137510.0
2017-05-02 09:40:00,106.11,106.15,106.04,106.05,186294.0,95.1874,95.2232,95.1246,95.1335,186294.0
2017-05-02 09:50:00,106.04,106.09,106.01,106.05,292790.0,95.1246,95.1694,95.0977,95.1335,292790.0
2017-05-02 10:00:00,106.06,106.1,106.05,106.09,86302.0,95.1425,95.1784,95.1335,95.1694,86302.0
2017-05-02 10:10:00,106.08,106.1,106.08,106.08,45024.0,95.1605,95.1784,95.1605,95.1605,45024.0
2017-05-02 10:20:00,106.09,106.1,106.03,106.04,125435.0,95.1694,95.1784,95.1156,95.1246,125435.0
2017-05-02 10:30:00,106.03,106.06,106.02,106.05,62207.0,95.1156,95.1425,95.1066,95.1335,62207.0
2017-05-02 10:40:00,106.06,106.06,106.02,106.06,13208.0,95.1425,95.1425,95.1066,95.1425,13208.0
2017-05-02 10:50:00,106.06,106.07,106.03,106.06,28958.0,95.1425,95.1515,95.1156,95.1425,28958.0
2017-05-02 11:00:00,106.05,106.07,106.03,106.06,22523.0,95.1335,95.1515,95.1156,95.1425,22523.0
2017-05-02 11:10:00,106.05,106.06,106.01,106.05,38084.0,95.1335,95.1425,95.0977,95.1335,38084.0
2017-05-02 11:20:00,106.04,106.09,106.02,106.04,56478.0,95.1246,95.1694,95.1066,95.1246,56478.0
2017-05-02 11:30:00,106.04,106.07,106.0,106.0,30941.0,95.1246,95.1515,95.0887,95.0887,30941.0
2017-05-02 11:40:00,106.0,106.02,106.0,106.01,14265.0,95.0887,95.1066,95.0887,95.0977,14265.0
2017-05-02 11:50:00,106.01,106.01,105.99,106.0,27884.0,95.0977,95.0977,95.0797,95.0887,27884.0
2017-05-02 12:00:00,106.0,106.01,105.99,106.01,32087.0,95.0887,95.0977,95.0797,95.0977,32087.0
2017-05-02 12:10:00,106.01,106.04,106.0,106.01,10461.0,95.0977,95.1246,95.0887,95.0977,10461.0
2017-05-02 12:20:00,106.02,106.03,106.0,106.01,36045.0,95.1066,95.1156,95.0887,95.0977,36045.0
2017-05-02 12:30:00,106.01,106.02,106.0,106.01,10239.0,95.0977,95.1066,95.0887,95.0977,10239.0
2017-05-02 12:40:00,106.0,106.02,105.99,106.01,54010.0,95.0887,95.1066,95.0797,95.0977,54010.0
2017-05-02 12:50:00,106.0,106.01,105.98,106.01,33775.0,95.0887,95.0977,95.0707,95.0977,33775.0
2017-05-02 13:00:00,106.0,106.01,106.0,106.0,29208.0,95.0887,95.0977,95.0887,95.0887,29208.0
2017-05-02 13:10:00,106.0,106.01,105.98,105.98,15383.0,95.0887,95.0977,95.0707,95.0707,15383.0
2017-05-02 13:20:00,105.98,106.0,105.98,105.98,15188.0,95.0707,95.0887,95.0707,95.0707,15188.0
2017-05-02 13:30:00,105.98,106.0,105.98,106.0,38168.0,95.0707,95.0887,95.0707,95.0887,38168.0
2017-05-02 13:40:00,105.98,106.0,105.98,106.0,24465.0,95.0707,95.0887,95.0707,95.0887,24465.0
2017-05-02 13:50:00,106.0,106.01,105.99,106.0,23974.0,95.0887,95.0977,95.0797,95.0887,23974.0
2017-05-02 14:00:00,106.0,106.01,105.99,106.0,23671.0,95.0887,95.0977,95.0797,95.0887,23671.0
2017-05-02 14:10:00,105.99,106.0,105.97,105.98,6129.0,95.0797,95.0887,95.0618,95.0707,6129.0
2017-05-02 14:20:00,105.98,105.99,105.97,105.98,26390.0,95.0707,95.0797,95.0618,95.0707,26390.0
2017-05-02 14:30:00,105.98,106.0,105.95,105.96,33729.0,95.0707,95.0887,95.0438,95.0528,33729.0
2017-05-02 14:40:00,105.95,105.96,105.76,105.77,75250.0,95.0438,95.0528,94.8734,94.8824,75250.0
2017-05-02 14:50:00,105.76,105.81,105.67,105.79,90955.0,94.8734,94.9182,94.7927,94.9003,90955.0
2017-05-02 15:00:00,105.81,105.83,105.79,105.82,35996.0,94.9182,94.9362,94.9003,94.9272,35996.0
2017-05-02 15:10:00,105.82,105.86,105.82,105.82,28459.0,94.9272,94.9631,94.9272,94.9272,28459.0
2017-05-02 15:20:00,105.83,105.84,105.76,105.78,52419.0,94.9362,94.9452,94.8734,94.8913,52419.0
2017-05-02 15:30:00,105.79,105.79,105.73,105.73,59773.0,94.9003,94.9003,94.8465,94.8465,59773.0
2017-05-02 15:40:00,105.73,105.75,105.67,105.69,101251.0,94.8465,94.8644,94.7927,94.8106,101251.0
2017-05-02 15:50:00,105.69,105.87,105.68,105.77,68417.0,94.8106,94.9721,94.8016,94.8824,68417.0
2017-05-03 09:30:00,106.0,106.1,106.0,106.1,49953.0,95.0887,95.1784,95.0887,95.1784,49953.0
2017-05-03 09:40:00,106.1,106.1,106.0,106.01,31037.0,95.1784,95.1784,95.0887,95.0977,31037.0
2017-05-03 09:50:00,106.01,106.03,106.0,106.0,52655.0,95.0977,95.1156,95.0887,95.0887,52655.0
2017-05-03 10:00:00,106.02,106.03,105.82,105.88,37786.0,95.1066,95.1156,94.9272,94.981,37786.0
2017-05-03 10:10:00,105.86,105.89,105.8,105.81,15617.0,94.9631,94.99,94.9093,94.9182,15617.0
2017-05-03 10:20:00,105.82,105.89,105.8,105.88,27796.0,94.9272,94.99,94.9093,94.981,27796.0
2017-05-03 10:30:00,105.88,105.89,105.85,105.87,19374.0,94.981,94.99,94.9541,94.9721,19374.0
2017-05-03 10:40:00,105.86,105.87,105.79,105.82,21914.0,94.9631,94.9721,94.9003,94.9272,21914.0
2017-05-03 10:50:00,105.82,105.83,105.7,105.7,28347.0,94.9272,94.9362,94.8196,94.8196,28347.0
2017-05-03 11:00:00,105.7,105.79,105.7,105.77,24161.0,94.8196,94.9003,94.8196,94.8824,24161.0
2017-05-03 11:10:00,105.77,105.79,105.75,105.76,16302.0,94.8824,94.9003,94.8644,94.8734,16302.0
2017-05-03 11:20:00,105.77,105.78,105.74,105.78,18468.0,94.8824,94.8913,94.8554,94.8913,18468.0
2017-05-03 11:30:00,105.79,105.83,105.77,105.77,20264.0,94.9003,94.9362,94.8824,94.8824,20264.0
2017-05-03 11:40:00,105.78,105.82,105.75,105.8,24784.0,94.8913,94.9272,94.8644,94.9093,24784.0
2017-05-03 11:50:00,105.8,105.87,105.79,105.83,14757.0,94.9093,94.9721,94.9003,94.9362,14757.0
2017-05-03 12:00:00,105.83,105.87,105.82,105.87,10916.0,94.9362,94.9721,94.9272,94.9721,10916.0
2017-05-03 12:10:00,105.86,105.87,105.77,105.77,17814.0,94.9631,94.9721,94.8824,94.8824,17814.0
2017-05-03 12:20:00,105.79,105.81,105.75,105.76,15766.0,94.9003,94.9182,94.8644,94.8734,15766.0
2017-05-03 12:30:00,105.77,105.83,105.77,105.83,18910.0,94.8824,94.9362,94.8824,94.9362,18910.0
2017-05-03 12:40:00,105.82,105.88,105.76,105.77,13168.0,94.9272,94.981,94.8734,94.8824,13168.0
2017-05-03 12:50:00,105.76,105.81,105.76,105.8,13060.0,94.8734,94.9182,94.8734,94.9093,13060.0
2017-05-03 13:00:00,105.79,105.8,105.77,105.79,16821.0,94.9003,94.9093,94.8824,94.9003,16821.0
2017-05-03 13:10:00,105.79,105.81,105.77,105.79,12662.0,94.9003,94.9182,94.8824,94.9003,12662.0
2017-05-03 13:20:00,105.8,105.81,105.77,105.78,38456.0,94.9093,94.9182,94.8824,94.8913,38456.0
2017-05-03 13:30:00,105.78,105.79,105.75,105.77,8500.0,94.8913,94.9003,94.8644,94.8824,8500.0
2017-05-03 13:40:00,105.76,105.78,105.75,105.76,24778.0,94.8734,94.8913,94.8644,94.8734,24778.0
2017-05-03 13:50:00,105.76,105.8,105.75,105.77,22147.0,94.8734,94.9093,94.8644,94.8824,22147.0
2017-05-03 14:00:00,105.79,105.8,105.77,105.8,17796.0,94.9003,94.9093,94.8824,94.9093,17796.0
2017-05-03 14:10:00,105.79,105.81,105.75,105.75,14855.0,94.9003,94.9182,94.8644,94.8644,14855.0
2017-05-03 14:20:00,105.76,105.78,105.75,105.78,28921.0,94.8734,94.8913,94.8644,94.8913,28921.0
2017-05-03 14:30:00,105.78,105.79,105.77,105.78,6157.0,94.8913,94.9003,94.8824,94.8913,6157.0
2017-05-03 14:40:00,105.78,105.8,105.77,105.8,11605.0,94.8913,94.9093,94.8824,94.9093,11605.0
2017-05-03 14:50:00,105.8,105.8,105.75,105.8,40929.0,94.9093,94.9093,94.8644,94.9093,40929.0
2017-05-03 15:00:00,105.79,105.81,105.79,105.8,14041.0,94.9003,94.9182,94.9003,94.9093,14041.0
2017-05-03 15:10:00,105.8,105.81,105.76,105.76,9502.0,94.9093,94.9182,94.8734,94.8734,9502.0
2017-05-03 15:20:00,105.76,105.76,105.72,105.75,28923.0,94.8734,94.8734,94.8375,94.8644,28923.0
2017-05-03 15:30:00,105.75,105.75,105.68,105.7,67049.0,94.8644,94.8644,94.8016,94.8196,67049.0
2017-05-03 15:40:00,105.7,105.7,105.6,105.62,31398.0,94.8196,94.8196,94.7299,94.7478,31398.0
2017-05-03 15:50:00,105.62,105.78,105.62,105.75,124525.0,94.7478,94.8913,94.7478,94.8644,124525.0
2017-05-04 09:30:00,105.76,106.48,105.73,106.3,382211.0,94.8734,95.5193,94.8465,95.3578,382211.0
2017-05-04 09:40:00,106.32,106.97,106.29,106.78,386774.0,95.3757,95.9588,95.3488,95.7884,386774.0
2017-05-04 09:50:00,106.78,106.81,106.55,106.61,102478.0,95.7884,95.8153,95.5821,95.6359,102478.0
2017-05-04 10:00:00,106.62,106.67,106.47,106.62,124334.0,95.6449,95.6897,95.5103,95.6449,124334.0
2017-05-04 10:10:00,106.64,106.66,106.27,106.6,171879.0,95.6628,95.6807,95.3309,95.6269,171879.0
2017-05-04 10:20:00,106.6,106.62,106.27,106.35,192641.0,95.6269,95.6449,95.3309,95.4027,192641.0
2017-05-04 10:30:00,106.37,106.4,106.21,106.36,95507.0,95.4206,95.4475,95.2771,95.4116,95507.0
2017-05-04 10:40:00,106.37,106.44,106.25,106.38,61682.0,95.4206,95.4834,95.313,95.4296,61682.0
2017-05-04 10:50:00,106.38,106.5,106.38,106.48,112785.0,95.4296,95.5372,95.4296,95.5193,112785.0
2017-05-04 11:00:00,106.48,106.6,106.45,106.5,115862.0,95.5193,95.6269,95.4924,95.5372,115862.0
2017-05-04 11:10:00,106.49,106.57,106.43,106.52,134362.0,95.5282,95.6,95.4744,95.5552,134362.0
2017-05-04 11:20:00,106.52,106.66,106.51,106.65,59413.0,95.5552,95.6807,95.5462,95.6718,59413.0
2017-05-04 11:30:00,106.64,106.67,106.6,106.62,57415.0,95.6628,95.6897,95.6269,95.6449,57415.0
2017-05-04 11:40:00,106.61,106.73,106.59,106.7,130974.0,95.6359,95.7435,95.618,95.7166,130974.0
2017-05-04 11:50:00,106.7,106.82,106.7,106.8,69332.0,95.7166,95.8243,95.7166,95.8063,69332.0
2017-05-04 12:00:00,106.8,106.81,106.75,106.77,179543.0,95.8063,95.8153,95.7615,95.7794,179543.0
2017-05-04 12:10:00,106.77,106.91,106.76,106.91,27645.0,95.7794,95.905,95.7705,95.905,27645.0
2017-05-04 12:20:00,106.91,106.94,106.61,106.7,162807.0,95.905,95.9319,95.6359,95.7166,162807.0
2017-05-04 12:30:00,106.7,106.73,106.61,106.64,36753.0,95.7166,95.7435,95.6359,95.6628,36753.0
2017-05-04 12:40:00,106.65,106.67,106.63,106.66,44725.0,95.6718,95.6897,95.6538,95.6807,44725.0
2017-05-04 12:50:00,106.66,106.74,106.6,106.74,79976.0,95.6807,95.7525,95.6269,95.7525,79976.0
2017-05-04 13:00:00,106.75,106.8,106.64,106.75,65083.0,95.7615,95.8063,95.6628,95.7615,65083.0
2017-05-04 13:10:00,106.76,106.83,106.75,106.81,37442.0,95.7705,95.8332,95.7615,95.8153,37442.0
2017-05-04 13:20:00,106.81,106.84,106.78,106.83,41582.0,95.8153,95.8422,95.7884,95.8332,41582.0
2017-05-04 13:30:00,106.83,106.84,106.78,106.79,68325.0,95.8332,95.8422,95.7884,95.7974,68325.0
2017-05-04 13:40:00,106.8,106.85,106.75,106.85,93070.0,95.8063,95.8512,95.7615,95.8512,93070.0
2017-05-04 13:50:00,106.83,106.91,106.8,106.88,112082.0,95.8332,95.905,95.8063,95.8781,112082.0
2017-05-04 14:00:00,106.88,106.89,106.83,106.87,51330.0,95.8781,95.8871,95.8332,95.8691,51330.0
2017-05-04 14:10:00,106.85,106.88,106.77,106.78,45903.0,95.8512,95.8781,95.7794,95.7884,45903.0
2017-05-04 14:20:00,106.78,106.86,106.75,106.84,41536.0,95.7884,95.8602,95.7615,95.8422,41536.0
2017-05-04 14:30:00,106.84,106.93,106.78,106.93,122899.0,95.8422,95.923,95.7884,95.923,122899.0
2017-05-04 14:40:00,106.93,106.96,106.8,106.95,96058.0,95.923,95.9499,95.8063,95.9409,96058.0
2017-05-04 14:50:00,106.95,106.97,106.82,106.88,71936.0,95.9409,95.9588,95.8243,95.8781,71936.0
2017-05-04 15:00:00,106.89,106.9,106.79,106.8,44404.0,95.8871,95.896,95.7974,95.8063,44404.0
2017-05-04 15:10:00,106.8,106.82,106.8,106.81,42488.0,95.8063,95.8243,95.8063,95.8153,42488.0
2017-05-04 15:20:00,106.81,106.9,106.81,106.81,157678.0,95.8153,95.896,95.8153,95.8153,157678.0
2017-05-04 15:30:00,106.82,106.84,106.75,106.79,104626.0,95.8243,95.8422,95.7615,95.7974,104626.0
2017-05-04 15:40:00,106.78,106.8,106.75,106.75,68115.0,95.7884,95.8063,95.7615,95.7615,68115.0
2017-05-04 15:50:00,106.76,106.9,106.75,106.75,153563.0,95.7705,95.896,95.7615,95.7615,153563.0
2017-05-05 09:30:00,106.79,106.96,106.57,106.79,104512.0,95.7974,95.9499,95.6,95.7974,104512.0
2017-05-05 09:40:00,106.77,106.83,106.66,106.75,57263.0,95.7794,95.8332,95.6807,95.7615,57263.0
2017-05-05 09:50:00,106.72,106.8,106.71,106.76,50792.0,95.7346,95.8063,95.7256,95.7705,50792.0
2017-05-05 10:00:00,106.75,106.8,106.75,106.76,42445.0,95.7615,95.8063,95.7615,95.7705,42445.0
2017-05-05 10:10:00,106.76,106.78,106.7,106.77,48904.0,95.7705,95.7884,95.7166,95.7794,48904.0
2017-05-05 10:20:00,106.77,106.81,106.75,106.77,87176.0,95.7794,95.8153,95.7615,95.7794,87176.0
2017-05-05 10:30:00,106.79,106.81,106.7,106.7,79476.0,95.7974,95.8153,95.7166,95.7166,79476.0
2017-05-05 10:40:00,106.7,106.73,106.6,106.66,76920.0,95.7166,95.7435,95.6269,95.6807,76920.0
2017-05-05 10:50:00,106.67,106.71,106.64,106.67,46877.0,95.6897,95.7256,95.6628,95.6897,46877.0
2017-05-05 11:00:00,106.67,106.75,106.66,106.71,20526.0,95.6897,95.7615,95.6807,95.7256,20526.0
2017-05-05 11:10:00,106.72,106.73,106.63,106.66,38380.0,95.7346,95.7435,95.6538,95.6807,38380.0
2017-05-05 11:20:00,106.65,106.66,106.5,106.6,172897.0,95.6718,95.6807,95.5372,95.6269,172897.0
2017-05-05 11:30:00,106.62,106.62,106.5,106.5,27012.0,95.6449,95.6449,95.5372,95.5372,27012.0
2017-05-05 11:40:00,106.5,106.58,106.5,106.53,32893.0,95.5372,95.609,95.5372,95.5641,32893.0
2017-05-05 11:50:00,106.52,106.57,106.51,106.53,20836.0,95.5552,95.6,95.5462,95.5641,20836.0
2017-05-05 12:00:00,106.53,106.61,106.49,106.56,39188.0,95.5641,95.6359,95.5282,95.591,39188.0
2017-05-05 12:10:00,106.56,106.6,106.56,106.59,14934.0,95.591,95.6269,95.591,95.618,14934.0
2017-05-05 12:20:00,106.59,106.59,106.5,106.52,95706.0,95.618,95.618,95.5372,95.5552,95706.0
2017-05-05 12:30:00,106.53,106.56,106.5,106.53,18748.0,95.5641,95.591,95.5372,95.5641,18748.0
2017-05-05 12:40:00,106.53,106.56,106.5,106.56,60649.0,95.5641,95.591,95.5372,95.591,60649.0
2017-05-05 12:50:00,106.55,106.55,106.5,106.51,56453.0,95.5821,95.5821,95.5372,95.5462,56453.0
2017-05-05 13:00:00,106.5,106.52,106.5,106.52,19783.0,95.5372,95.5552,95.5372,95.5552,19783.0
2017-05-05 13:10:00,106.52,106.52,106.49,106.49,51810.0,95.5552,95.5552,95.5282,95.5282,51810.0
2017-05-05 13:20:00,106.5,106.5,106.46,106.5,22106.0,95.5372,95.5372,95.5013,95.5372,22106.0
2017-05-05 13:30:00,106.5,106.52,106.49,106.52,34933.0,95.5372,95.5552,95.5282,95.5552,34933.0
2017-05-05 13:40:00,106.51,106.53,106.48,106.48,40718.0,95.5462,95.5641,95.5193,95.5193,40718.0
2017-05-05 13:50:00,106.48,106.5,106.48,106.5,57964.0,95.5193,95.5372,95.5193,95.5372,57964.0
2017-05-05 14:00:00,106.5,106.5,106.49,106.5,30170.0,95.5372,95.5372,95.5282,95.5372,30170.0
2017-05-05 14:10:00,106.5,106.5,106.44,106.46,41671.0,95.5372,95.5372,95.4834,95.5013,41671.0
2017-05-05 14:20:00,106.45,106.46,106.38,106.45,41433.0,95.4924,95.5013,95.4296,95.4924,41433.0
2017-05-05 14:30:00,106.45,106.48,106.44,106.44,27442.0,95.4924,95.5193,95.4834,95.4834,27442.0
2017-05-05 14:40:00,106.45,106.48,106.44,106.47,29530.0,95.4924,95.5193,95.4834,95.5103,29530.0
2017-05-05 14:50:00,106.47,106.47,106.43,106.44,32010.0,95.5103,95.5103,95.4744,95.4834,32010.0
2017-05-05 15:00:00,106.44,106.45,106.42,106.44,33433.0,95.4834,95.4924,95.4655,95.4834,33433.0
2017-05-05 15:10:00,106.44,106.45,106.41,106.45,51958.0,95.4834,95.4924,95.4565,95.4924,51958.0
2017-05-05 15:20:00,106.45,106.47,106.39,106.43,52373.0,95.4924,95.5103,95.4385,95.4744,52373.0
2017-05-05 15:30:00,106.43,106.5,106.39,106.49,164800.0,95.4744,95.5372,95.4385,95.5282,164800.0
2017-05-05 15:40:00,106.51,106.64,106.48,106.59,202960.0,95.5462,95.6628,95.5193,95.618,202960.0
2017-05-05 15:50:00,106.59,106.62,106.53,106.6,183766.0,95.618,95.6449,95.5641,95.6269,183766.0
2017-05-08 09:30:00,106.53,106.66,106.45,106.53,39940.0,95.5641,95.6807,95.4924,95.5641,39940.0
2017-05-08 09:40:00,106.53,106.65,106.53,106.64,118389.0,95.5641,95.6718,95.5641,95.6628,118389.0
2017-05-08 09:50:00,106.64,106.7,106.53,106.6,161384.0,95.6628,95.7166,95.5641,95.6269,161384.0
2017-05-08 10:00:00,106.59,106.75,106.54,106.73,77259.0,95.618,95.7615,95.5731,95.7435,77259.0
2017-05-08 10:10:00,106.72,106.81,106.61,106.8,118909.0,95.7346,95.8153,95.6359,95.8063,118909.0
2017-05-08 10:20:00,106.83,106.92,106.79,106.85,78591.0,95.8332,95.914,95.7974,95.8512,78591.0
2017-05-08 10:30:00,106.86,106.86,106.75,106.75,26136.0,95.8602,95.8602,95.7615,95.7615,26136.0
2017-05-08 10:40:00,106.72,106.75,106.66,106.66,19268.0,95.7346,95.7615,95.6807,95.6807,19268.0
2017-05-08 10:50:00,106.66,106.66,106.52,106.53,48420.0,95.6807,95.6807,95.5552,95.5641,48420.0
2017-05-08 11:00:00,106.53,106.56,106.53,106.53,74541.0,95.5641,95.591,95.5641,95.5641,74541.0
2017-05-08 11:10:00,106.54,106.59,106.53,106.55,178273.0,95.5731,95.618,95.5641,95.5821,178273.0
2017-05-08 11:20:00,106.55,106.57,106.54,106.54,229031.0,95.5821,95.6,95.5731,95.5731,229031.0
2017-05-08 11:30:00,106.54,106.6,106.53,106.59,32203.0,95.5731,95.6269,95.5641,95.618,32203.0
2017-05-08 11:40:00,106.59,106.6,106.57,106.57,154623.0,95.618,95.6269,95.6,95.6,154623.0
2017-05-08 11:50:00,106.56,106.56,106.53,106.54,15900.0,95.591,95.591,95.5641,95.5731,15900.0
2017-05-08 12:00:00,106.54,106.58,106.53,106.55,60550.0,95.5731,95.609,95.5641,95.5821,60550.0
2017-05-08 12:10:00,106.56,106.58,106.55,106.57,26800.0,95.591,95.609,95.5821,95.6,26800.0
2017-05-08 12:20:00,106.57,106.57,106.54,106.56,12565.0,95.6,95.6,95.5731,95.591,12565.0
2017-05-08 12:30:00,106.56,106.58,106.55,106.57,17190.0,95.591,95.609,95.5821,95.6,17190.0
2017-05-08 12:40:00,106.57,106.58,106.56,106.57,7047.0,95.6,95.609,95.591,95.6,7047.0
2017-05-08 12:50:00,106.57,106.59,106.53,106.54,48328.0,95.6,95.618,95.5641,95.5731,48328.0
2017-05-08 13:00:00,106.54,106.56,106.54,106.55,258324.0,95.5731,95.591,95.5731,95.5821,258324.0
2017-05-08 13:10:00,106.54,106.62,106.54,106.6,17892.0,95.5731,95.6449,95.5731,95.6269,17892.0
2017-05-08 13:20:00,106.61,106.65,106.55,106.62,14245.0,95.6359,95.6718,95.5821,95.6449,14245.0
2017-05-08 13:30:00,106.62,106.64,106.58,106.61,27099.0,95.6449,95.6628,95.609,95.6359,27099.0
2017-05-08 13:40:00,106.62,106.65,106.61,106.65,7000.0,95.6449,95.6718,95.6359,95.6718,7000.0
2017-05-08 13:50:00,106.65,106.69,106.64,106.69,18471.0,95.6718,95.7077,95.6628,95.7077,18471.0
2017-05-08 14:00:00,106.69,106.74,106.68,106.73,32685.0,95.7077,95.7525,95.6987,95.7435,32685.0
2017-05-08 14:10:00,106.73,106.8,106.7,106.8,114584.0,95.7435,95.8063,95.7166,95.8063,114584.0
2017-05-08 14:20:00,106.78,106.84,106.77,106.82,38307.0,95.7884,95.8422,95.7794,95.8243,38307.0
2017-05-08 14:30:00,106.83,106.92,106.83,106.92,39720.0,95.8332,95.914,95.8332,95.914,39720.0
2017-05-08 14:40:00,106.91,106.93,106.88,106.88,21187.0,95.905,95.923,95.8781,95.8781,21187.0
2017-05-08 14:50:00,106.89,106.94,106.88,106.93,38730.0,95.8871,95.9319,95.8781,95.923,38730.0
2017-05-08 15:00:00,106.92,106.93,106.88,106.92,25328.0,95.914,95.923,95.8781,95.914,25328.0
2017-05-08 15:10:00,106.92,106.97,106.89,106.97,96461.0,95.914,95.9588,95.8871,95.9588,96461.0
2017-05-08 15:20:00,106.96,106.96,106.86,106.87,30129.0,95.9499,95.9499,95.8602,95.8691,30129.0
2017-05-08 15:30:00,106.87,106.9,106.86,106.88,66723.0,95.8691,95.896,95.8602,95.8781,66723.0
2017-05-08 15:40:00,106.87,106.88,106.79,106.87,37062.0,95.8691,95.8781,95.7974,95.8691,37062.0
2017-05-08 15:50:00,106.87,106.9,106.87,106.89,104402.0,95.8691,95.896,95.8691,95.8871,104402.0
2017-05-09 09:30:00,106.93,107.0,106.65,106.98,68873.0,95.923,95.9857,95.6718,95.9678,68873.0
2017-05-09 09:40:00,106.98,106.99,106.95,106.98,67512.0,95.9678,95.9768,95.9409,95.9678,67512.0
2017-05-09 09:50:00,106.97,107.0,106.93,106.97,63813.0,95.9588,95.9857,95.923,95.9588,63813.0
2017-05-09 10:00:00,106.96,107.0,106.95,106.97,71849.0,95.9499,95.9857,95.9409,95.9588,71849.0
2017-05-09 10:10:00,106.96,107.0,106.95,106.98,32044.0,95.9499,95.9857,95.9409,95.9678,32044.0
2017-05-09 10:20:00,106.99,107.0,106.91,106.92,42555.0,95.9768,95.9857,95.905,95.914,42555.0
2017-05-09 10:30:00,106.92,106.95,106.91,106.94,52160.0,95.914,95.9409,95.905,95.9319,52160.0
2017-05-09 10:40:00,106.95,106.95,106.85,106.9,30258.0,95.9409,95.9409,95.8512,95.896,30258.0
2017-05-09 10:50:00,106.89,106.95,106.89,106.91,24287.0,95.8871,95.9409,95.8871,95.905,24287.0
2017-05-09 11:00:00,106.9,106.94,106.88,106.93,37986.0,95.896,95.9319,95.8781,95.923,37986.0
2017-05-09 11:10:00,106.94,106.94,106.89,106.89,28493.0,95.9319,95.9319,95.8871,95.8871,28493.0
2017-05-09 11:20:00,106.89,107.0,106.86,106.98,89410.0,95.8871,95.9857,95.8602,95.9678,89410.0
2017-05-09 11:30:00,106.99,106.99,106.96,106.98,20836.0,95.9768,95.9768,95.9499,95.9678,20836.0
2017-05-09 11:40:00,106.97,107.02,106.9,106.95,64380.0,95.9588,96.0037,95.896,95.9409,64380.0
2017-05-09 11:50:00,106.95,106.99,106.92,106.98,7061.0,95.9409,95.9768,95.914,95.9678,7061.0
2017-05-09 12:00:00,106.98,107.01,106.96,107.0,58470.0,95.9678,95.9947,95.9499,95.9857,58470.0
2017-05-09 12:10:00,107.0,107.01,106.98,106.99,25815.0,95.9857,95.9947,95.9678,95.9768,25815.0
2017-05-09 12:20:00,106.98,107.0,106.93,106.95,22773.0,95.9678,95.9857,95.923,95.9409,22773.0
2017-05-09 12:30:00,106.96,106.96,106.82,106.85,22232.0,95.9499,95.9499,95.8243,95.8512,22232.0
2017-05-09 12:40:00,106.85,106.88,106.84,106.85,7099.0,95.8512,95.8781,95.8422,95.8512,7099.0
2017-05-09 12:50:00,106.85,106.89,106.84,106.89,12143.0,95.8512,95.8871,95.8422,95.8871,12143.0
2017-05-09 13:00:00,106.89,107.02,106.85,106.86,99975.0,95.8871,96.0037,95.8512,95.8602,99975.0
2017-05-09 13:10:00,106.89,106.92,106.85,106.9,146684.0,95.8871,95.914,95.8512,95.896,146684.0
2017-05-09 13:20:00,106.9,106.91,106.83,106.83,26303.0,95.896,95.905,95.8332,95.8332,26303.0
2017-05-09 13:30:00,106.84,106.85,106.81,106.81,28592.0,95.8422,95.8512,95.8153,95.8153,28592.0
2017-05-09 13:40:00,106.81,106.86,106.81,106.82,13827.0,95.8153,95.8602,95.8153,95.8243,13827.0
2017-05-09 13:50:00,106.82,106.86,106.76,106.81,297525.0,95.8243,95.8602,95.7705,95.8153,297525.0
2017-05-09 14:00:00,106.81,106.82,106.77,106.82,23006.0,95.8153,95.8243,95.7794,95.8243,23006.0
2017-05-09 14:10:00,106.83,106.85,106.81,106.84,11126.0,95.8332,95.8512,95.8153,95.8422,11126.0
2017-05-09 14:20:00,106.84,106.85,106.83,106.84,17902.0,95.8422,95.8512,95.8332,95.8422,17902.0
2017-05-09 14:30:00,106.84,106.85,106.82,106.84,18690.0,95.8422,95.8512,95.8243,95.8422,18690.0
2017-05-09 14:40:00,106.85,106.85,106.81,106.81,20510.0,95.8512,95.8512,95.8153,95.8153,20510.0
2017-05-09 14:50:00,106.82,106.84,106.81,106.82,18201.0,95.8243,95.8422,95.8153,95.8243,18201.0
2017-05-09 15:00:00,106.82,106.85,106.81,106.84,20578.0,95.8243,95.8512,95.8153,95.8422,20578.0
2017-05-09 15:10:00,106.83,106.85,106.81,106.83,22327.0,95.8332,95.8512,95.8153,95.8332,22327.0
2017-05-09 15:20:00,106.83,106.84,106.8,106.82,36316.0,95.8332,95.8422,95.8063,95.8243,36316.0
2017-05-09 15:30:00,106.81,106.82,106.71,106.71,51078.0,95.8153,95.8243,95.7256,95.7256,51078.0
2017-05-09 15:40:00,106.71,106.79,106.68,106.75,119013.0,95.7256,95.7974,95.6987,95.7615,119013.0
2017-05-09 15:50:00,106.75,106.82,106.74,106.77,139517.0,95.7615,95.8243,95.7525,95.7794,139517.0
2017-05-10 09:30:00,106.72,106.86,106.6,106.84,203477.0,95.7346,95.8602,95.6269,95.8422,203477.0
2017-05-10 09:40:00,106.85,106.86,106.78,106.79,23472.0,95.8512,95.8602,95.7884,95.7974,23472.0
2017-05-10 09:50:00,106.79,106.8,106.73,106.8,35657.0,95.7974,95.8063,95.7435,95.8063,35657.0
2017-05-10 10:00:00,106.77,106.8,106.74,106.8,154733.0,95.7794,95.8063,95.7525,95.8063,154733.0
2017-05-10 10:10:00,106.81,106.89,106.8,106.87,112221.0,95.8153,95.8871,95.8063,95.8691,112221.0
2017-05-10 10:20:00,106.88,106.89,106.79,106.81,59153.0,95.8781,95.8871,95.7974,95.8153,59153.0
2017-05-10 10:30:00,106.82,106.85,106.71,106.72,74045.0,95.8243,95.8512,95.7256,95.7346,74045.0
2017-05-10 10:40:00,106.7,106.75,106.7,106.73,13537.0,95.7166,95.7615,95.7166,95.7435,13537.0
2017-05-10 10:50:00,106.74,106.77,106.71,106.73,46425.0,95.7525,95.7794,95.7256,95.7435,46425.0
2017-05-10 11:00:00,106.73,106.74,106.71,106.71,18334.0,95.7435,95.7525,95.7256,95.7256,18334.0
2017-05-10 11:10:00,106.7,106.75,106.7,106.72,180018.0,95.7166,95.7615,95.7166,95.7346,180018.0
2017-05-10 11:20:00,106.72,106.75,106.72,106.74,17255.0,95.7346,95.7615,95.7346,95.7525,17255.0
2017-05-10 11:30:00,106.75,106.75,106.71,106.71,60807.0,95.7615,95.7615,95.7256,95.7256,60807.0
2017-05-10 11:40:00,106.72,106.73,106.66,106.7,133673.0,95.7346,95.7435,95.6807,95.7166,133673.0
2017-05-10 11:50:00,106.71,106.75,106.7,106.7,75601.0,95.7256,95.7615,95.7166,95.7166,75601.0
2017-05-10 12:00:00,106.7,106.72,106.64,106.65,29340.0,95.7166,95.7346,95.6628,95.6718,29340.0
2017-05-10 12:10:00,106.65,106.67,106.64,106.65,40901.0,95.6718,95.6897,95.6628,95.6718,40901.0
2017-05-10 12:20:00,106.65,106.67,106.64,106.67,46742.0,95.6718,95.6897,95.6628,95.6897,46742.0
2017-05-10 12:30:00,106.67,106.68,106.64,106.66,26563.0,95.6897,95.6987,95.6628,95.6807,26563.0
2017-05-10 12:40:00,106.65,106.69,106.64,106.67,163640.0,95.6718,95.7077,95.6628,95.6897,163640.0
2017-05-10 12:50:00,106.67,106.69,106.64,106.65,30471.0,95.6897,95.7077,95.6628,95.6718,30471.0
2017-05-10 13:00:00,106.65,106.67,106.64,106.66,51264.0,95.6718,95.6897,95.6628,95.6807,51264.0
2017-05-10 13:10:00,106.67,106.69,106.65,106.68,277059.0,95.6897,95.7077,95.6718,95.6987,277059.0
2017-05-10 13:20:00,106.67,106.7,106.66,106.67,292125.0,95.6897,95.7166,95.6807,95.6897,292125.0
2017-05-10 13:30:00,106.67,106.69,106.58,106.69,109856.0,95.6897,95.7077,95.609,95.7077,109856.0
2017-05-10 13:40:00,106.69,106.7,106.66,106.66,17408.0,95.7077,95.7166,95.6807,95.6807,17408.0
2017-05-10 13:50:00,106.66,106.68,106.65,106.65,54549.0,95.6807,95.6987,95.6718,95.6718,54549.0
2017-05-10 14:00:00,106.65,106.66,106.65,106.65,22284.0,95.6718,95.6807,95.6718,95.6718,22284.0
2017-05-10 14:10:00,106.65,106.67,106.65,106.67,10293.0,95.6718,95.6897,95.6718,95.6897,10293.0
2017-05-10 14:20:00,106.67,106.7,106.66,106.7,9866.0,95.6897,95.7166,95.6807,95.7166,9866.0
2017-05-10 14:30:00,106.7,106.7,106.67,106.68,13788.0,95.7166,95.7166,95.6897,95.6987,13788.0
2017-05-10 14:40:00,106.68,106.7,106.68,106.69,14573.0,95.6987,95.7166,95.6987,95.7077,14573.0
2017-05-10 14:50:00,106.68,106.69,106.65,106.66,14704.0,95.6987,95.7077,95.6718,95.6807,14704.0
2017-05-10 15:00:00,106.66,106.69,106.65,106.68,16395.0,95.6807,95.7077,95.6718,95.6987,16395.0
2017-05-10 15:10:00,106.68,106.68,106.65,106.65,16174.0,95.6987,95.6987,95.6718,95.6718,16174.0
2017-05-10 15:20:00,106.65,106.67,106.63,106.67,84570.0,95.6718,95.6897,95.6538,95.6897,84570.0
2017-05-10 15:30:00,106.67,106.67,106.65,106.66,31110.0,95.6897,95.6897,95.6718,95.6807,31110.0
2017-05-10 15:40:00,106.65,106.7,106.64,106.67,43971.0,95.6718,95.7166,95.6628,95.6897,43971.0
2017-05-10 15:50:00,106.67,106.71,106.65,106.68,407900.0,95.6897,95.7256,95.6718,95.6987,407900.0
2017-05-11 09:30:00,106.55,106.63,106.4,106.6,93787.0,95.5821,95.6538,95.4475,95.6269,93787.0
2017-05-11 09:40:00,106.61,106.71,106.54,106.63,81868.0,95.6359,95.7256,95.5731,95.6538,81868.0
2017-05-11 09:50:00,106.61,106.61,106.54,106.58,41082.0,95.6359,95.6359,95.5731,95.609,41082.0
2017-05-11 10:00:00,106.58,106.6,106.55,106.59,88301.0,95.609,95.6269,95.5821,95.618,88301.0
2017-05-11 10:10:00,106.59,106.68,106.53,106.57,164007.0,95.618,95.6987,95.5641,95.6,164007.0
2017-05-11 10:20:00,106.57,106.67,106.52,106.63,141877.0,95.6,95.6897,95.5552,95.6538,141877.0
2017-05-11 10:30:00,106.62,106.66,106.6,106.65,140163.0,95.6449,95.6807,95.6269,95.6718,140163.0
2017-05-11 10:40:00,106.65,106.94,106.62,106.68,299583.0,95.6718,95.9319,95.6449,95.6987,299583.0
2017-05-11 10:50:00,106.65,106.72,106.63,106.71,33424.0,95.6718,95.7346,95.6538,95.7256,33424.0
2017-05-11 11:00:00,106.71,106.76,106.7,106.73,57311.0,95.7256,95.7705,95.7166,95.7435,57311.0
2017-05-11 11:10:00,106.73,106.77,106.73,106.74,53199.0,95.7435,95.7794,95.7435,95.7525,53199.0
2017-05-11 11:20:00,106.75,106.86,106.74,106.77,53790.0,95.7615,95.8602,95.7525,95.7794,53790.0
2017-05-11 11:30:00,106.77,106.79,106.76,106.77,30586.0,95.7794,95.7974,95.7705,95.7794,30586.0
2017-05-11 11:40:00,106.77,106.81,106.77,106.8,20345.0,95.7794,95.8153,95.7794,95.8063,20345.0
2017-05-11 11:50:00,106.8,106.81,106.73,106.8,30676.0,95.8063,95.8153,95.7435,95.8063,30676.0
2017-05-11 12:00:00,106.81,106.82,106.78,106.8,20594.0,95.8153,95.8243,95.7884,95.8063,20594.0
2017-05-11 12:10:00,106.81,106.85,106.8,106.84,14325.0,95.8153,95.8512,95.8063,95.8422,14325.0
2017-05-11 12:20:00,106.84,106.86,106.83,106.85,26193.0,95.8422,95.8602,95.8332,95.8512,26193.0
2017-05-11 12:30:00,106.85,106.85,106.78,106.79,15540.0,95.8512,95.8512,95.7884,95.7974,15540.0
2017-05-11 12:40:00,106.79,106.83,106.76,106.76,17900.0,95.7974,95.8332,95.7705,95.7705,17900.0
2017-05-11 12:50:00,106.76,106.77,106.75,106.76,28651.0,95.7705,95.7794,95.7615,95.7705,28651.0
2017-05-11 13:00:00,106.76,106.77,106.75,106.77,23709.0,95.7705,95.7794,95.7615,95.7794,23709.0
2017-05-11 13:10:00,106.77,106.84,106.76,106.83,22169.0,95.7794,95.8422,95.7705,95.8332,22169.0
2017-05-11 13:20:00,106.82,106.83,106.78,106.8,14711.0,95.8243,95.8332,95.7884,95.8063,14711.0
2017-05-11 13:30:00,106.79,106.79,106.75,106.78,133960.0,95.7974,95.7974,95.7615,95.7884,133960.0
2017-05-11 13:40:00,106.78,106.84,106.77,106.83,64453.0,95.7884,95.8422,95.7794,95.8332,64453.0
2017-05-11 13:50:00,106.84,106.85,106.83,106.85,25175.0,95.8422,95.8512,95.8332,95.8512,25175.0
2017-05-11 14:00:00,106.84,106.85,106.81,106.83,35583.0,95.8422,95.8512,95.8153,95.8332,35583.0
2017-05-11 14:10:00,106.83,106.85,106.8,106.84,37737.0,95.8332,95.8512,95.8063,95.8422,37737.0
2017-05-11 14:20:00,106.82,106.86,106.82,106.83,163552.0,95.8243,95.8602,95.8243,95.8332,163552.0
2017-05-11 14:30:00,106.83,106.84,106.79,106.81,23638.0,95.8332,95.8422,95.7974,95.8153,23638.0
2017-05-11 14:40:00,106.81,106.83,106.8,106.81,30572.0,95.8153,95.8332,95.8063,95.8153,30572.0
2017-05-11 14:50:00,106.81,106.81,106.78,106.79,36257.0,95.8153,95.8153,95.7884,95.7974,36257.0
2017-05-11 15:00:00,106.8,106.82,106.79,106.8,31279.0,95.8063,95.8243,95.7974,95.8063,31279.0
2017-05-11 15:10:00,106.8,106.86,106.8,106.86,41553.0,95.8063,95.8602,95.8063,95.8602,41553.0
2017-05-11 15:20:00,106.85,106.86,106.85,106.85,40122.0,95.8512,95.8602,95.8512,95.8512,40122.0
2017-05-11 15:30:00,106.85,106.86,106.85,106.85,33739.0,95.8512,95.8602,95.8512,95.8512,33739.0
2017-05-11 15:40:00,106.85,106.86,106.85,106.85,67354.0,95.8512,95.8602,95.8512,95.8512,67354.0
2017-05-11 15:50:00,106.86,106.88,106.84,106.84,174318.0,95.8602,95.8781,95.8422,95.8422,174318.0
2017-05-12 09:30:00,106.77,106.91,106.63,106.84,103999.0,95.7794,95.905,95.6538,95.8422,103999.0
2017-05-12 09:40:00,106.82,106.88,106.77,106.77,42510.0,95.8243,95.8781,95.7794,95.7794,42510.0
2017-05-12 09:50:00,106.77,106.81,106.74,106.75,16260.0,95.7794,95.8153,95.7525,95.7615,16260.0
2017-05-12 10:00:00,106.75,106.75,106.66,106.69,22685.0,95.7615,95.7615,95.6807,95.7077,22685.0
2017-05-12 10:10:00,106.69,106.73,106.68,106.72,24670.0,95.7077,95.7435,95.6987,95.7346,24670.0
2017-05-12 10:20:00,106.73,106.74,106.61,106.68,225782.0,95.7435,95.7525,95.6359,95.6987,225782.0
2017-05-12 10:30:00,106.67,106.74,106.5,106.73,228521.0,95.6897,95.7525,95.5372,95.7435,228521.0
2017-05-12 10:40:00,106.73,106.75,106.66,106.72,125524.0,95.7435,95.7615,95.6807,95.7346,125524.0
2017-05-12 10:50:00,106.72,106.75,106.67,106.74,48596.0,95.7346,95.7615,95.6897,95.7525,48596.0
2017-05-12 11:00:00,106.73,106.76,106.7,106.73,61007.0,95.7435,95.7705,95.7166,95.7435,61007.0
2017-05-12 11:10:00,106.73,106.77,106.68,106.72,192190.0,95.7435,95.7794,95.6987,95.7346,192190.0
2017-05-12 11:20:00,106.72,106.8,106.68,106.76,185221.0,95.7346,95.8063,95.6987,95.7705,185221.0
2017-05-12 11:30:00,106.77,106.84,106.74,106.84,41207.0,95.7794,95.8422,95.7525,95.8422,41207.0
2017-05-12 11:40:00,106.84,106.84,106.79,106.8,43261.0,95.8422,95.8422,95.7974,95.8063,43261.0
2017-05-12 11:50:00,106.81,106.84,106.79,106.8,24212.0,95.8153,95.8422,95.7974,95.8063,24212.0
2017-05-12 12:00:00,106.81,106.84,106.79,106.81,108659.0,95.8153,95.8422,95.7974,95.8153,108659.0
2017-05-12 12:10:00,106.81,106.87,106.8,106.87,107643.0,95.8153,95.8691,95.8063,95.8691,107643.0
2017-05-12 12:20:00,106.86,106.89,106.84,106.85,20603.0,95.8602,95.8871,95.8422,95.8512,20603.0
2017-05-12 12:30:00,106.84,106.85,106.84,106.84,20502.0,95.8422,95.8512,95.8422,95.8422,20502.0
2017-05-12 12:40:00,106.84,106.9,106.83,106.9,46624.0,95.8422,95.896,95.8332,95.896,46624.0
2017-05-12 12:50:00,106.9,106.9,106.86,106.86,20374.0,95.896,95.896,95.8602,95.8602,20374.0
2017-05-12 13:00:00,106.87,106.89,106.86,106.87,13250.0,95.8691,95.8871,95.8602,95.8691,13250.0
2017-05-12 13:10:00,106.87,106.88,106.85,106.87,13045.0,95.8691,95.8781,95.8512,95.8691,13045.0
2017-05-12 13:20:00,106.87,106.88,106.85,106.87,48518.0,95.8691,95.8781,95.8512,95.8691,48518.0
2017-05-12 13:30:00,106.86,106.88,106.82,106.84,78521.0,95.8602,95.8781,95.8243,95.8422,78521.0
2017-05-12 13:40:00,106.83,106.84,106.82,106.83,14159.0,95.8332,95.8422,95.8243,95.8332,14159.0
2017-05-12 13:50:00,106.83,106.86,106.81,106.86,28976.0,95.8332,95.8602,95.8153,95.8602,28976.0
2017-05-12 14:00:00,106.86,106.88,106.85,106.88,22674.0,95.8602,95.8781,95.8512,95.8781,22674.0
2017-05-12 14:10:00,106.88,106.88,106.84,106.87,32513.0,95.8781,95.8781,95.8422,95.8691,32513.0
2017-05-12 14:20:00,106.87,106.87,106.85,106.85,17709.0,95.8691,95.8691,95.8512,95.8512,17709.0
2017-05-12 14:30:00,106.85,106.85,106.84,106.84,122464.0,95.8512,95.8512,95.8422,95.8422,122464.0
2017-05-12 14:40:00,106.84,106.85,106.82,106.84,19791.0,95.8422,95.8512,95.8243,95.8422,19791.0
2017-05-12 14:50:00,106.84,106.85,106.82,106.83,17818.0,95.8422,95.8512,95.8243,95.8332,17818.0
2017-05-12 15:00:00,106.83,106.85,106.82,106.83,14667.0,95.8332,95.8512,95.8243,95.8332,14667.0
2017-05-12 15:10:00,106.84,106.85,106.82,106.83,27035.0,95.8422,95.8512,95.8243,95.8332,27035.0
2017-05-12 15:20:00,106.83,106.83,106.77,106.78,79264.0,95.8332,95.8332,95.7794,95.7884,79264.0
2017-05-12 15:30:00,106.77,106.8,106.74,106.76,181475.0,95.7794,95.8063,95.7525,95.7705,181475.0
2017-05-12 15:40:00,106.77,106.81,106.76,106.81,67988.0,95.7794,95.8153,95.7705,95.8153,67988.0
2017-05-12 15:50:00,106.81,106.89,106.81,106.87,88422.0,95.8153,95.8871,95.8153,95.8691,88422.0
2017-05-15 09:30:00,106.78,106.95,106.67,106.88,149533.0,95.7884,95.9409,95.6897,95.8781,149533.0
2017-05-15 09:40:00,106.9,107.06,106.88,107.0,232902.0,95.896,96.0396,95.8781,95.9857,232902.0
2017-05-15 09:50:00,107.0,107.04,106.96,107.0,42693.0,95.9857,96.0216,95.9499,95.9857,42693.0
2017-05-15 10:00:00,107.0,107.0,106.88,106.94,46970.0,95.9857,95.9857,95.8781,95.9319,46970.0
2017-05-15 10:10:00,106.94,106.94,106.88,106.9,14628.0,95.9319,95.9319,95.8781,95.896,14628.0
2017-05-15 10:20:00,106.92,106.96,106.91,106.92,5550.0,95.914,95.9499,95.905,95.914,5550.0
2017-05-15 10:30:00,106.93,106.98,106.91,106.98,6357.0,95.923,95.9678,95.905,95.9678,6357.0
2017-05-15 10:40:00,106.98,106.99,106.93,106.98,37073.0,95.9678,95.9768,95.923,95.9678,37073.0
2017-05-15 10:50:00,106.99,106.99,106.96,106.97,13845.0,95.9768,95.9768,95.9499,95.9588,13845.0
2017-05-15 11:00:00,106.96,106.97,106.94,106.96,19746.0,95.9499,95.9588,95.9319,95.9499,19746.0
2017-05-15 11:10:00,106.96,107.03,106.95,106.99,125189.0,95.9499,96.0127,95.9409,95.9768,125189.0
2017-05-15 11:20:00,106.97,107.01,106.97,106.97,77719.0,95.9588,95.9947,95.9588,95.9588,77719.0
2017-05-15 11:30:00,106.99,107.01,106.97,106.99,8562.0,95.9768,95.9947,95.9588,95.9768,8562.0
2017-05-15 11:40:00,107.0,107.01,106.96,106.98,19570.0,95.9857,95.9947,95.9499,95.9678,19570.0
2017-05-15 11:50:00,106.97,106.99,106.94,106.96,5700.0,95.9588,95.9768,95.9319,95.9499,5700.0
2017-05-15 12:00:00,106.96,107.01,106.96,106.99,26962.0,95.9499,95.9947,95.9499,95.9768,26962.0
2017-05-15 12:10:00,107.0,107.02,106.99,107.0,18855.0,95.9857,96.0037,95.9768,95.9857,18855.0
2017-05-15 12:20:00,107.01,107.01,106.98,107.0,16850.0,95.9947,95.9947,95.9678,95.9857,16850.0
2017-05-15 12:30:00,107.0,107.0,106.97,107.0,12019.0,95.9857,95.9857,95.9588,95.9857,12019.0
2017-05-15 12:40:00,107.0,107.0,106.98,107.0,15692.0,95.9857,95.9857,95.9678,95.9857,15692.0
2017-05-15 12:50:00,107.0,107.03,106.99,107.01,32295.0,95.9857,96.0127,95.9768,95.9947,32295.0
2017-05-15 13:00:00,107.0,107.03,106.99,107.03,13286.0,95.9857,96.0127,95.9768,96.0127,13286.0
2017-05-15 13:10:00,107.03,107.08,107.03,107.05,36558.0,96.0127,96.0575,96.0127,96.0306,36558.0
2017-05-15 13:20:00,107.05,107.1,107.05,107.08,38669.0,96.0306,96.0755,96.0306,96.0575,38669.0
2017-05-15 13:30:00,107.08,107.1,107.07,107.09,11857.0,96.0575,96.0755,96.0485,96.0665,11857.0
2017-05-15 13:40:00,107.09,107.11,107.07,107.1,17636.0,96.0665,96.0844,96.0485,96.0755,17636.0
2017-05-15 13:50:00,107.1,107.14,107.05,107.1,130728.0,96.0755,96.1113,96.0306,96.0755,130728.0
2017-05-15 14:00:00,107.1,107.11,107.08,107.09,23661.0,96.0755,96.0844,96.0575,96.0665,23661.0
2017-05-15 14:10:00,107.09,107.2,107.08,107.12,115182.0,96.0665,96.1652,96.0575,96.0934,115182.0
2017-05-15 14:20:00,107.12,107.17,107.1,107.13,24608.0,96.0934,96.1383,96.0755,96.1024,24608.0
2017-05-15 14:30:00,107.13,107.15,107.12,107.13,15670.0,96.1024,96.1203,96.0934,96.1024,15670.0
2017-05-15 14:40:00,107.14,107.16,107.1,107.15,56070.0,96.1113,96.1293,96.0755,96.1203,56070.0
2017-05-15 14:50:00,107.16,107.18,107.15,107.16,20559.0,96.1293,96.1472,96.1203,96.1293,20559.0
2017-05-15 15:00:00,107.15,107.17,107.13,107.15,76681.0,96.1203,96.1383,96.1024,96.1203,76681.0
2017-05-15 15:10:00,107.15,107.16,107.11,107.14,19113.0,96.1203,96.1293,96.0844,96.1113,19113.0
2017-05-15 15:20:00,107.12,107.16,107.1,107.16,28104.0,96.0934,96.1293,96.0755,96.1293,28104.0
2017-05-15 15:30:00,107.15,107.17,107.11,107.14,23710.0,96.1203,96.1383,96.0844,96.1113,23710.0
2017-05-15 15:40:00,107.14,107.17,107.12,107.15,84328.0,96.1113,96.1383,96.0934,96.1203,84328.0
2017-05-15 15:50:00,107.17,107.18,107.03,107.06,91393.0,96.1383,96.1472,96.0127,96.0396,91393.0
2017-05-16 09:30:00,106.97,107.46,106.93,107.25,298126.0,95.9588,96.3984,95.923,96.21,298126.0
2017-05-16 09:40:00,107.25,107.3,107.15,107.15,73832.0,96.21,96.2549,96.1203,96.1203,73832.0
2017-05-16 09:50:00,107.16,107.3,107.16,107.29,138357.0,96.1293,96.2549,96.1293,96.2459,138357.0
2017-05-16 10:00:00,107.29,107.29,107.2,107.29,112780.0,96.2459,96.2459,96.1652,96.2459,112780.0
2017-05-16 10:10:00,107.3,107.35,107.24,107.26,180984.0,96.2549,96.2997,96.201,96.219,180984.0
2017-05-16 10:20:00,107.27,107.28,107.25,107.27,96760.0,96.228,96.2369,96.21,96.228,96760.0
2017-05-16 10:30:00,107.27,107.27,107.23,107.26,68109.0,96.228,96.228,96.1921,96.219,68109.0
2017-05-16 10:40:00,107.26,107.26,107.22,107.26,83708.0,96.219,96.219,96.1831,96.219,83708.0
2017-05-16 10:50:00,107.26,107.26,107.24,107.25,97575.0,96.219,96.219,96.201,96.21,97575.0
2017-05-16 11:00:00,107.26,107.26,107.25,107.26,43816.0,96.219,96.219,96.21,96.219,43816.0
2017-05-16 11:10:00,107.26,107.31,107.25,107.31,128078.0,96.219,96.2638,96.21,96.2638,128078.0
2017-05-16 11:20:00,107.31,107.39,107.3,107.38,76992.0,96.2638,96.3356,96.2549,96.3266,76992.0
2017-05-16 11:30:00,107.38,107.38,107.33,107.34,56681.0,96.3266,96.3266,96.2818,96.2908,56681.0
2017-05-16 11:40:00,107.34,107.38,107.33,107.36,62348.0,96.2908,96.3266,96.2818,96.3087,62348.0
2017-05-16 11:50:00,107.36,107.43,107.33,107.37,85527.0,96.3087,96.3715,96.2818,96.3177,85527.0
2017-05-16 12:00:00,107.37,107.39,107.36,107.38,42840.0,96.3177,96.3356,96.3087,96.3266,42840.0
2017-05-16 12:10:00,107.38,107.4,107.35,107.37,50300.0,96.3266,96.3446,96.2997,96.3177,50300.0
2017-05-16 12:20:00,107.37,107.4,107.35,107.4,44436.0,96.3177,96.3446,96.2997,96.3446,44436.0
2017-05-16 12:30:00,107.4,107.4,107.37,107.4,37509.0,96.3446,96.3446,96.3177,96.3446,37509.0
2017-05-16 12:40:00,107.4,107.41,107.38,107.4,60659.0,96.3446,96.3535,96.3266,96.3446,60659.0
2017-05-16 12:50:00,107.4,107.4,107.39,107.4,49367.0,96.3446,96.3446,96.3356,96.3446,49367.0
2017-05-16 13:00:00,107.4,107.41,107.37,107.4,104714.0,96.3446,96.3535,96.3177,96.3446,104714.0
2017-05-16 13:10:00,107.4,107.49,107.4,107.48,171853.0,96.3446,96.4253,96.3446,96.4163,171853.0
2017-05-16 13:20:00,107.49,107.5,107.47,107.48,47209.0,96.4253,96.4343,96.4074,96.4163,47209.0
2017-05-16 13:30:00,107.48,107.51,107.46,107.5,143304.0,96.4163,96.4433,96.3984,96.4343,143304.0
2017-05-16 13:40:00,107.5,107.55,107.49,107.51,36924.0,96.4343,96.4791,96.4253,96.4433,36924.0
2017-05-16 13:50:00,107.51,107.55,107.49,107.55,65643.0,96.4433,96.4791,96.4253,96.4791,65643.0
2017-05-16 14:00:00,107.55,107.56,107.54,107.56,45159.0,96.4791,96.4881,96.4702,96.4881,45159.0
2017-05-16 14:10:00,107.56,107.6,107.49,107.5,77819.0,96.4881,96.524,96.4253,96.4343,77819.0
2017-05-16 14:20:00,107.5,107.59,107.49,107.59,63814.0,96.4343,96.515,96.4253,96.515,63814.0
2017-05-16 14:30:00,107.58,107.59,107.55,107.56,87754.0,96.506,96.515,96.4791,96.4881,87754.0
2017-05-16 14:40:00,107.56,107.59,107.55,107.59,55375.0,96.4881,96.515,96.4791,96.515,55375.0
2017-05-16 14:50:00,107.59,107.59,107.51,107.56,105253.0,96.515,96.515,96.4433,96.4881,105253.0
2017-05-16 15:00:00,107.56,107.56,107.52,107.54,86709.0,96.4881,96.4881,96.4522,96.4702,86709.0
2017-05-16 15:10:00,107.54,107.56,107.5,107.54,121564.0,96.4702,96.4881,96.4343,96.4702,121564.0
2017-05-16 15:20:00,107.53,107.59,107.5,107.59,155849.0,96.4612,96.515,96.4343,96.515,155849.0
2017-05-16 15:30:00,107.59,107.59,107.5,107.55,290489.0,96.515,96.515,96.4343,96.4791,290489.0
2017-05-16 15:40:00,107.56,107.74,107.54,107.71,215113.0,96.4881,96.6496,96.4702,96.6227,215113.0
2017-05-16 15:50:00,107.71,107.76,107.59,107.7,194928.0,96.6227,96.6675,96.515,96.6137,194928.0
2017-05-17 09:30:00,107.26,107.7,107.25,107.63,145472.0,96.219,96.6137,96.21,96.5509,145472.0
2017-05-17 09:40:00,107.63,107.83,107.51,107.58,513443.0,96.5509,96.7303,96.4433,96.506,513443.0
2017-05-17 09:50:00,107.62,107.62,107.31,107.46,193519.0,96.5419,96.5419,96.2638,96.3984,193519.0
2017-05-17 10:00:00,107.47,107.47,107.36,107.43,108849.0,96.4074,96.4074,96.3087,96.3715,108849.0
2017-05-17 10:10:00,107.43,107.53,107.38,107.46,66780.0,96.3715,96.4612,96.3266,96.3984,66780.0
2017-05-17 10:20:00,107.48,107.53,107.44,107.49,89366.0,96.4163,96.4612,96.3805,96.4253,89366.0
2017-05-17 10:30:00,107.48,107.52,107.38,107.41,69201.0,96.4163,96.4522,96.3266,96.3535,69201.0
2017-05-17 10:40:00,107.41,107.58,107.41,107.56,89698.0,96.3535,96.506,96.3535,96.4881,89698.0
2017-05-17 10:50:00,107.56,107.56,107.45,107.46,81920.0,96.4881,96.4881,96.3894,96.3984,81920.0
2017-05-17 11:00:00,107.47,107.5,107.41,107.43,77829.0,96.4074,96.4343,96.3535,96.3715,77829.0
2017-05-17 11:10:00,107.43,107.53,107.33,107.53,227979.0,96.3715,96.4612,96.2818,96.4612,227979.0
2017-05-17 11:20:00,107.52,107.6,107.43,107.55,158679.0,96.4522,96.524,96.3715,96.4791,158679.0
2017-05-17 11:30:00,107.55,107.56,107.49,107.5,78056.0,96.4791,96.4881,96.4253,96.4343,78056.0
2017-05-17 11:40:00,107.5,107.53,107.31,107.34,93804.0,96.4343,96.4612,96.2638,96.2908,93804.0
2017-05-17 11:50:00,107.34,107.44,107.34,107.44,57315.0,96.2908,96.3805,96.2908,96.3805,57315.0
2017-05-17 12:00:00,107.44,107.69,107.43,107.68,64034.0,96.3805,96.6047,96.3715,96.5958,64034.0
2017-05-17 12:10:00,107.69,107.7,107.6,107.64,90001.0,96.6047,96.6137,96.524,96.5599,90001.0
2017-05-17 12:20:00,107.64,107.7,107.63,107.66,65553.0,96.5599,96.6137,96.5509,96.5778,65553.0
2017-05-17 12:30:00,107.66,107.69,107.6,107.69,72786.0,96.5778,96.6047,96.524,96.6047,72786.0
2017-05-17 12:40:00,107.69,107.69,107.65,107.68,63655.0,96.6047,96.6047,96.5688,96.5958,63655.0
2017-05-17 12:50:00,107.68,107.75,107.66,107.73,79394.0,96.5958,96.6585,96.5778,96.6406,79394.0
2017-05-17 13:00:00,107.74,107.74,107.67,107.69,91094.0,96.6496,96.6496,96.5868,96.6047,91094.0
2017-05-17 13:10:00,107.7,107.71,107.65,107.66,91921.0,96.6137,96.6227,96.5688,96.5778,91921.0
2017-05-17 13:20:00,107.65,107.73,107.65,107.73,60006.0,96.5688,96.6406,96.5688,96.6406,60006.0
2017-05-17 13:30:00,107.73,107.75,107.73,107.73,103071.0,96.6406,96.6585,96.6406,96.6406,103071.0
2017-05-17 13:40:00,107.73,107.74,107.67,107.69,114338.0,96.6406,96.6496,96.5868,96.6047,114338.0
2017-05-17 13:50:00,107.69,107.69,107.61,107.64,134275.0,96.6047,96.6047,96.533,96.5599,134275.0
2017-05-17 14:00:00,107.64,107.67,107.62,107.63,205234.0,96.5599,96.5868,96.5419,96.5509,205234.0
2017-05-17 14:10:00,107.63,107.63,107.4,107.42,166749.0,96.5509,96.5509,96.3446,96.3625,166749.0
2017-05-17 14:20:00,107.42,107.46,107.38,107.43,266568.0,96.3625,96.3984,96.3266,96.3715,266568.0
2017-05-17 14:30:00,107.43,107.6,107.43,107.56,91565.0,96.3715,96.524,96.3715,96.4881,91565.0
2017-05-17 14:40:00,107.53,107.56,107.45,107.5,83537.0,96.4612,96.4881,96.3894,96.4343,83537.0
2017-05-17 14:50:00,107.5,107.6,107.49,107.57,133118.0,96.4343,96.524,96.4253,96.4971,133118.0
2017-05-17 15:00:00,107.57,107.65,107.56,107.61,85107.0,96.4971,96.5688,96.4881,96.533,85107.0
2017-05-17 15:10:00,107.62,107.62,107.49,107.55,91367.0,96.5419,96.5419,96.4253,96.4791,91367.0
2017-05-17 15:20:00,107.55,107.64,107.5,107.59,87231.0,96.4791,96.5599,96.4343,96.515,87231.0
2017-05-17 15:30:00,107.59,107.61,107.48,107.49,249170.0,96.515,96.533,96.4163,96.4253,249170.0
2017-05-17 15:40:00,107.49,107.49,107.35,107.38,201534.0,96.4253,96.4253,96.2997,96.3266,201534.0
2017-05-17 15:50:00,107.38,107.42,107.3,107.39,224230.0,96.3266,96.3625,96.2549,96.3356,224230.0
2017-05-18 09:30:00,107.28,107.5,107.28,107.38,82313.0,96.2369,96.4343,96.2369,96.3266,82313.0
2017-05-18 09:40:00,107.42,107.46,107.26,107.33,73650.0,96.3625,96.3984,96.219,96.2818,73650.0
2017-05-18 09:50:00,107.33,107.42,107.3,107.42,81888.0,96.2818,96.3625,96.2549,96.3625,81888.0
2017-05-18 10:00:00,107.42,107.47,107.3,107.31,188617.0,96.3625,96.4074,96.2549,96.2638,188617.0
2017-05-18 10:10:00,107.31,107.35,107.26,107.27,84051.0,96.2638,96.2997,96.219,96.228,84051.0
2017-05-18 10:20:00,107.27,107.32,107.25,107.31,78767.0,96.228,96.2728,96.21,96.2638,78767.0
2017-05-18 10:30:00,107.32,107.39,107.31,107.34,70058.0,96.2728,96.3356,96.2638,96.2908,70058.0
2017-05-18 10:40:00,107.35,107.35,107.3,107.35,86160.0,96.2997,96.2997,96.2549,96.2997,86160.0
2017-05-18 10:50:00,107.34,107.4,107.31,107.33,98235.0,96.2908,96.3446,96.2638,96.2818,98235.0
2017-05-18 11:00:00,107.34,107.36,107.27,107.29,105315.0,96.2908,96.3087,96.228,96.2459,105315.0
2017-05-18 11:10:00,107.29,107.31,107.27,107.29,54595.0,96.2459,96.2638,96.228,96.2459,54595.0
2017-05-18 11:20:00,107.3,107.32,107.26,107.28,49353.0,96.2549,96.2728,96.219,96.2369,49353.0
2017-05-18 11:30:00,107.27,107.29,107.24,107.25,73329.0,96.228,96.2459,96.201,96.21,73329.0
2017-05-18 11:40:00,107.25,107.28,107.23,107.23,48868.0,96.21,96.2369,96.1921,96.1921,48868.0
2017-05-18 11:50:00,107.23,107.27,107.14,107.24,84552.0,96.1921,96.228,96.1113,96.201,84552.0
2017-05-18 12:00:00,107.25,107.28,107.23,107.26,160745.0,96.21,96.2369,96.1921,96.219,160745.0
2017-05-18 12:10:00,107.26,107.28,107.25,107.26,44909.0,96.219,96.2369,96.21,96.219,44909.0
2017-05-18 12:20:00,107.26,107.27,107.24,107.27,64711.0,96.219,96.228,96.201,96.228,64711.0
2017-05-18 12:30:00,107.27,107.3,107.26,107.3,61192.0,96.228,96.2549,96.219,96.2549,61192.0
2017-05-18 12:40:00,107.29,107.3,107.22,107.23,39307.0,96.2459,96.2549,96.1831,96.1921,39307.0
2017-05-18 12:50:00,107.24,107.27,107.23,107.26,21677.0,96.201,96.228,96.1921,96.219,21677.0
2017-05-18 13:00:00,107.26,107.27,107.23,107.23,38405.0,96.219,96.228,96.1921,96.1921,38405.0
2017-05-18 13:10:00,107.23,107.26,107.23,107.25,38004.0,96.1921,96.219,96.1921,96.21,38004.0
2017-05-18 13:20:00,107.25,107.37,107.24,107.28,53469.0,96.21,96.3177,96.201,96.2369,53469.0
2017-05-18 13:30:00,107.28,107.28,107.26,107.28,30221.0,96.2369,96.2369,96.219,96.2369,30221.0
2017-05-18 13:40:00,107.27,107.28,107.25,107.26,35969.0,96.228,96.2369,96.21,96.219,35969.0
2017-05-18 13:50:00,107.27,107.27,107.21,107.23,64304.0,96.228,96.228,96.1741,96.1921,64304.0
2017-05-18 14:00:00,107.24,107.28,107.24,107.25,154172.0,96.201,96.2369,96.201,96.21,154172.0
2017-05-18 14:10:00,107.26,107.46,107.25,107.42,65108.0,96.219,96.3984,96.21,96.3625,65108.0
2017-05-18 14:20:00,107.42,107.45,107.4,107.42,58771.0,96.3625,96.3894,96.3446,96.3625,58771.0
2017-05-18 14:30:00,107.42,107.44,107.37,107.39,73097.0,96.3625,96.3805,96.3177,96.3356,73097.0
2017-05-18 14:40:00,107.4,107.41,107.29,107.3,88900.0,96.3446,96.3535,96.2459,96.2549,88900.0
2017-05-18 14:50:00,107.3,107.41,107.29,107.34,54443.0,96.2549,96.3535,96.2459,96.2908,54443.0
2017-05-18 15:00:00,107.35,107.4,107.34,107.4,66708.0,96.2997,96.3446,96.2908,96.3446,66708.0
2017-05-18 15:10:00,107.4,107.4,107.32,107.35,78332.0,96.3446,96.3446,96.2728,96.2997,78332.0
2017-05-18 15:20:00,107.35,107.41,107.34,107.4,54503.0,96.2997,96.3535,96.2908,96.3446,54503.0
2017-05-18 15:30:00,107.4,107.4,107.35,107.39,63349.0,96.3446,96.3446,96.2997,96.3356,63349.0
2017-05-18 15:40:00,107.4,107.47,107.34,107.4,65045.0,96.3446,96.4074,96.2908,96.3446,65045.0
2017-05-18 15:50:00,107.41,107.44,107.23,107.27,215843.0,96.3535,96.3805,96.1921,96.228,215843.0
2017-05-19 09:30:00,107.45,107.72,107.45,107.63,74067.0,96.3894,96.6316,96.3894,96.5509,74067.0
2017-05-19 09:40:00,107.63,107.66,107.54,107.55,32956.0,96.5509,96.5778,96.4702,96.4791,32956.0
2017-05-19 09:50:00,107.55,107.56,107.5,107.55,64984.0,96.4791,96.4881,96.4343,96.4791,64984.0
2017-05-19 10:00:00,107.55,107.63,107.54,107.61,73868.0,96.4791,96.5509,96.4702,96.533,73868.0
2017-05-19 10:10:00,107.62,107.63,107.51,107.54,36621.0,96.5419,96.5509,96.4433,96.4702,36621.0
2017-05-19 10:20:00,107.54,107.61,107.53,107.58,43879.0,96.4702,96.533,96.4612,96.506,43879.0
2017-05-19 10:30:00,107.57,107.58,107.52,107.56,42107.0,96.4971,96.506,96.4522,96.4881,42107.0
2017-05-19 10:40:00,107.56,107.56,107.54,107.56,66121.0,96.4881,96.4881,96.4702,96.4881,66121.0
2017-05-19 10:50:00,107.56,107.58,107.53,107.54,68375.0,96.4881,96.506,96.4612,96.4702,68375.0
2017-05-19 11:00:00,107.55,107.58,107.54,107.57,40893.0,96.4791,96.506,96.4702,96.4971,40893.0
2017-05-19 11:10:00,107.57,107.58,107.56,107.58,39258.0,96.4971,96.506,96.4881,96.506,39258.0
2017-05-19 11:20:00,107.58,107.62,107.57,107.61,65087.0,96.506,96.5419,96.4971,96.533,65087.0
2017-05-19 11:30:00,107.61,107.61,107.58,107.61,51459.0,96.533,96.533,96.506,96.533,51459.0
2017-05-19 11:40:00,107.61,107.64,107.6,107.63,52817.0,96.533,96.5599,96.524,96.5509,52817.0
2017-05-19 11:50:00,107.63,107.69,107.61,107.68,51466.0,96.5509,96.6047,96.533,96.5958,51466.0
2017-05-19 12:00:00,107.67,107.69,107.65,107.66,61605.0,96.5868,96.6047,96.5688,96.5778,61605.0
2017-05-19 12:10:00,107.66,107.67,107.63,107.64,34161.0,96.5778,96.5868,96.5509,96.5599,34161.0
2017-05-19 12:20:00,107.64,107.68,107.62,107.67,42828.0,96.5599,96.5958,96.5419,96.5868,42828.0
2017-05-19 12:30:00,107.67,107.71,107.67,107.7,53097.0,96.5868,96.6227,96.5868,96.6137,53097.0
2017-05-19 12:40:00,107.7,107.79,107.69,107.73,109207.0,96.6137,96.6944,96.6047,96.6406,109207.0
2017-05-19 12:50:00,107.74,107.83,107.73,107.77,83924.0,96.6496,96.7303,96.6406,96.6765,83924.0
2017-05-19 13:00:00,107.77,107.81,107.76,107.79,69164.0,96.6765,96.7124,96.6675,96.6944,69164.0
2017-05-19 13:10:00,107.79,107.8,107.78,107.8,48919.0,96.6944,96.7034,96.6855,96.7034,48919.0
2017-05-19 13:20:00,107.8,107.81,107.75,107.8,84784.0,96.7034,96.7124,96.6585,96.7034,84784.0
2017-05-19 13:30:00,107.8,107.8,107.76,107.8,56001.0,96.7034,96.7034,96.6675,96.7034,56001.0
2017-05-19 13:40:00,107.8,107.81,107.75,107.75,119658.0,96.7034,96.7124,96.6585,96.6585,119658.0
2017-05-19 13:50:00,107.75,107.8,107.74,107.77,55957.0,96.6585,96.7034,96.6496,96.6765,55957.0
2017-05-19 14:00:00,107.78,107.79,107.75,107.77,48846.0,96.6855,96.6944,96.6585,96.6765,48846.0
2017-05-19 14:10:00,107.77,107.81,107.76,107.81,94905.0,96.6765,96.7124,96.6675,96.7124,94905.0
2017-05-19 14:20:00,107.81,107.81,107.79,107.81,70663.0,96.7124,96.7124,96.6944,96.7124,70663.0
2017-05-19 14:30:00,107.81,107.81,107.78,107.79,69995.0,96.7124,96.7124,96.6855,96.6944,69995.0
2017-05-19 14:40:00,107.8,107.81,107.78,107.8,91368.0,96.7034,96.7124,96.6855,96.7034,91368.0
2017-05-19 14:50:00,107.8,107.8,107.7,107.7,76504.0,96.7034,96.7034,96.6137,96.6137,76504.0
2017-05-19 15:00:00,107.7,107.73,107.65,107.68,55540.0,96.6137,96.6406,96.5688,96.5958,55540.0
2017-05-19 15:10:00,107.68,107.71,107.62,107.7,53644.0,96.5958,96.6227,96.5419,96.6137,53644.0
2017-05-19 15:20:00,107.7,107.71,107.68,107.7,51100.0,96.6137,96.6227,96.5958,96.6137,51100.0
2017-05-19 15:30:00,107.69,107.75,107.69,107.75,59499.0,96.6047,96.6585,96.6047,96.6585,59499.0
2017-05-19 15:40:00,107.75,107.75,107.71,107.74,53916.0,96.6585,96.6585,96.6227,96.6496,53916.0
2017-05-19 15:50:00,107.75,107.77,107.73,107.75,88192.0,96.6585,96.6765,96.6406,96.6585,88192.0
2017-05-22 09:30:00,107.87,108.05,107.75,108.03,157612.0,96.7662,96.9277,96.6585,96.9097,157612.0
2017-05-22 09:40:00,108.04,108.08,107.91,107.95,124855.0,96.9187,96.9546,96.8021,96.838,124855.0
2017-05-22 09:50:00,107.98,107.99,107.95,107.99,49380.0,96.8649,96.8738,96.838,96.8738,49380.0
2017-05-22 10:00:00,107.98,108.05,107.95,108.04,87898.0,96.8649,96.9277,96.838,96.9187,87898.0
2017-05-22 10:10:00,108.04,108.06,108.0,108.05,77541.0,96.9187,96.9366,96.8828,96.9277,77541.0
2017-05-22 10:20:00,108.05,108.12,108.04,108.11,117123.0,96.9277,96.9905,96.9187,96.9815,117123.0
2017-05-22 10:30:00,108.11,108.24,108.1,108.2,250515.0,96.9815,97.0981,96.9725,97.0622,250515.0
2017-05-22 10:40:00,108.2,108.2,108.17,108.17,63148.0,97.0622,97.0622,97.0353,97.0353,63148.0
2017-05-22 10:50:00,108.18,108.19,108.14,108.19,89551.0,97.0443,97.0533,97.0084,97.0533,89551.0
2017-05-22 11:00:00,108.19,108.19,108.13,108.17,63660.0,97.0533,97.0533,96.9994,97.0353,63660.0
2017-05-22 11:10:00,108.16,108.24,108.15,108.19,236942.0,97.0263,97.0981,97.0174,97.0533,236942.0
2017-05-22 11:20:00,108.2,108.2,108.17,108.19,79785.0,97.0622,97.0622,97.0353,97.0533,79785.0
2017-05-22 11:30:00,108.18,108.19,108.16,108.18,36467.0,97.0443,97.0533,97.0263,97.0443,36467.0
2017-05-22 11:40:00,108.18,108.18,108.15,108.16,65019.0,97.0443,97.0443,97.0174,97.0263,65019.0
2017-05-22 11:50:00,108.17,108.17,108.07,108.08,135541.0,97.0353,97.0353,96.9456,96.9546,135541.0
2017-05-22 12:00:00,108.08,108.1,108.05,108.1,33775.0,96.9546,96.9725,96.9277,96.9725,33775.0
2017-05-22 12:10:00,108.09,108.12,108.09,108.12,32193.0,96.9635,96.9905,96.9635,96.9905,32193.0
2017-05-22 12:20:00,108.12,108.19,108.11,108.19,44812.0,96.9905,97.0533,96.9815,97.0533,44812.0
2017-05-22 12:30:00,108.19,108.2,108.17,108.19,65271.0,97.0533,97.0622,97.0353,97.0533,65271.0
2017-05-22 12:40:00,108.19,108.19,108.17,108.19,57101.0,97.0533,97.0533,97.0353,97.0533,57101.0
2017-05-22 12:50:00,108.19,108.19,108.15,108.17,40947.0,97.0533,97.0533,97.0174,97.0353,40947.0
2017-05-22 13:00:00,108.17,108.17,108.13,108.15,39883.0,97.0353,97.0353,96.9994,97.0174,39883.0
2017-05-22 13:10:00,108.15,108.18,108.14,108.18,49663.0,97.0174,97.0443,97.0084,97.0443,49663.0
2017-05-22 13:20:00,108.18,108.18,108.08,108.09,62856.0,97.0443,97.0443,96.9546,96.9635,62856.0
2017-05-22 13:30:00,108.09,108.12,108.07,108.12,33798.0,96.9635,96.9905,96.9456,96.9905,33798.0
2017-05-22 13:40:00,108.12,108.19,108.11,108.18,47591.0,96.9905,97.0533,96.9815,97.0443,47591.0
2017-05-22 13:50:00,108.19,108.19,108.16,108.19,69594.0,97.0533,97.0533,97.0263,97.0533,69594.0
2017-05-22 14:00:00,108.18,108.19,108.16,108.18,27768.0,97.0443,97.0533,97.0263,97.0443,27768.0
2017-05-22 14:10:00,108.17,108.18,108.16,108.17,65265.0,97.0353,97.0443,97.0263,97.0353,65265.0
2017-05-22 14:20:00,108.17,108.17,108.15,108.17,71827.0,97.0353,97.0353,97.0174,97.0353,71827.0
2017-05-22 14:30:00,108.17,108.17,108.14,108.16,42669.0,97.0353,97.0353,97.0084,97.0263,42669.0
2017-05-22 14:40:00,108.16,108.18,108.14,108.16,36047.0,97.0263,97.0443,97.0084,97.0263,36047.0
2017-05-22 14:50:00,108.16,108.18,108.15,108.18,43952.0,97.0263,97.0443,97.0174,97.0443,43952.0
2017-05-22 15:00:00,108.18,108.18,108.15,108.17,57213.0,97.0443,97.0443,97.0174,97.0353,57213.0
2017-05-22 15:10:00,108.18,108.19,108.16,108.17,49952.0,97.0443,97.0533,97.0263,97.0353,49952.0
2017-05-22 15:20:00,108.17,108.2,108.16,108.18,67461.0,97.0353,97.0622,97.0263,97.0443,67461.0
2017-05-22 15:30:00,108.17,108.18,108.16,108.18,46651.0,97.0353,97.0443,97.0263,97.0443,46651.0
2017-05-22 15:40:00,108.18,108.18,108.15,108.17,101562.0,97.0443,97.0443,97.0174,97.0353,101562.0
2017-05-22 15:50:00,108.17,108.19,108.15,108.17,145049.0,97.0353,97.0533,97.0174,97.0353,145049.0
2017-05-23 09:30:00,107.96,108.19,107.96,108.16,64543.0,96.8469,97.0533,96.8469,97.0263,64543.0
2017-05-23 09:40:00,108.15,108.16,107.97,108.02,61990.0,97.0174,97.0263,96.8559,96.9008,61990.0
2017-05-23 09:50:00,108.02,108.07,107.97,108.01,71088.0,96.9008,96.9456,96.8559,96.8918,71088.0
2017-05-23 10:00:00,108.01,108.15,108.0,108.15,66591.0,96.8918,97.0174,96.8828,97.0174,66591.0
2017-05-23 10:10:00,108.15,108.17,108.1,108.1,41259.0,97.0174,97.0353,96.9725,96.9725,41259.0
2017-05-23 10:20:00,108.11,108.12,108.02,108.08,152706.0,96.9815,96.9905,96.9008,96.9546,152706.0
2017-05-23 10:30:00,108.09,108.14,108.09,108.09,52882.0,96.9635,97.0084,96.9635,96.9635,52882.0
2017-05-23 10:40:00,108.09,108.14,108.07,108.1,46414.0,96.9635,97.0084,96.9456,96.9725,46414.0
2017-05-23 10:50:00,108.1,108.16,108.1,108.15,40736.0,96.9725,97.0263,96.9725,97.0174,40736.0
2017-05-23 11:00:00,108.15,108.18,108.14,108.18,91159.0,97.0174,97.0443,97.0084,97.0443,91159.0
2017-05-23 11:10:00,108.18,108.18,108.15,108.17,44657.0,97.0443,97.0443,97.0174,97.0353,44657.0
2017-05-23 11:20:00,108.17,108.19,108.14,108.18,78140.0,97.0353,97.0533,97.0084,97.0443,78140.0
2017-05-23 11:30:00,108.18,108.18,108.15,108.15,43080.0,97.0443,97.0443,97.0174,97.0174,43080.0
2017-05-23 11:40:00,108.15,108.18,108.14,108.15,41890.0,97.0174,97.0443,97.0084,97.0174,41890.0
2017-05-23 11:50:00,108.16,108.17,108.14,108.17,34423.0,97.0263,97.0353,97.0084,97.0353,34423.0
2017-05-23 12:00:00,108.17,108.18,108.16,108.18,48870.0,97.0353,97.0443,97.0263,97.0443,48870.0
2017-05-23 12:10:00,108.18,108.2,108.18,108.19,152225.0,97.0443,97.0622,97.0443,97.0533,152225.0
2017-05-23 12:20:00,108.19,108.19,108.11,108.11,61928.0,97.0533,97.0533,96.9815,96.9815,61928.0
2017-05-23 12:30:00,108.11,108.18,108.1,108.18,44828.0,96.9815,97.0443,96.9725,97.0443,44828.0
2017-05-23 12:40:00,108.18,108.19,108.16,108.16,40523.0,97.0443,97.0533,97.0263,97.0263,40523.0
2017-05-23 12:50:00,108.17,108.19,108.16,108.18,42599.0,97.0353,97.0533,97.0263,97.0443,42599.0
2017-05-23 13:00:00,108.18,108.18,108.15,108.18,43418.0,97.0443,97.0443,97.0174,97.0443,43418.0
2017-05-23 13:10:00,108.18,108.18,108.17,108.18,70489.0,97.0443,97.0443,97.0353,97.0443,70489.0
2017-05-23 13:20:00,108.18,108.18,108.15,108.17,58541.0,97.0443,97.0443,97.0174,97.0353,58541.0
2017-05-23 13:30:00,108.17,108.17,108.14,108.16,33402.0,97.0353,97.0353,97.0084,97.0263,33402.0
2017-05-23 13:40:00,108.16,108.18,108.13,108.13,34755.0,97.0263,97.0443,96.9994,96.9994,34755.0
2017-05-23 13:50:00,108.14,108.16,108.1,108.13,38875.0,97.0084,97.0263,96.9725,96.9994,38875.0
2017-05-23 14:00:00,108.13,108.17,108.11,108.11,83107.0,96.9994,97.0353,96.9815,96.9815,83107.0
2017-05-23 14:10:00,108.12,108.15,108.12,108.15,22546.0,96.9905,97.0174,96.9905,97.0174,22546.0
2017-05-23 14:20:00,108.15,108.17,108.12,108.13,90243.0,97.0174,97.0353,96.9905,96.9994,90243.0
2017-05-23 14:30:00,108.13,108.13,108.06,108.07,42983.0,96.9994,96.9994,96.9366,96.9456,42983.0
2017-05-23 14:40:00,108.07,108.1,108.04,108.09,93285.0,96.9456,96.9725,96.9187,96.9635,93285.0
2017-05-23 14:50:00,108.09,108.1,108.07,108.08,29291.0,96.9635,96.9725,96.9456,96.9546,29291.0
2017-05-23 15:00:00,108.08,108.16,108.07,108.11,161916.0,96.9546,97.0263,96.9456,96.9815,161916.0
2017-05-23 15:10:00,108.11,108.17,108.11,108.16,330571.0,96.9815,97.0353,96.9815,97.0263,330571.0
2017-05-23 15:20:00,108.16,108.16,108.12,108.14,66982.0,97.0263,97.0263,96.9905,97.0084,66982.0
2017-05-23 15:30:00,108.15,108.16,108.12,108.15,46781.0,97.0174,97.0263,96.9905,97.0174,46781.0
2017-05-23 15:40:00,108.15,108.15,108.11,108.14,51189.0,97.0174,97.0174,96.9815,97.0084,51189.0
2017-05-23 15:50:00,108.14,108.16,108.08,108.1,141599.0,97.0084,97.0263,96.9546,96.9725,141599.0
2017-05-24 09:30:00,108.11,108.22,108.11,108.17,84392.0,96.9815,97.0802,96.9815,97.0353,84392.0
2017-05-24 09:40:00,108.17,108.2,108.12,108.13,41233.0,97.0353,97.0622,96.9905,96.9994,41233.0
2017-05-24 09:50:00,108.12,108.18,108.12,108.17,58087.0,96.9905,97.0443,96.9905,97.0353,58087.0
2017-05-24 10:00:00,108.18,108.21,108.17,108.19,137040.0,97.0443,97.0712,97.0353,97.0533,137040.0
2017-05-24 10:10:00,108.2,108.2,108.18,108.2,64751.0,97.0622,97.0622,97.0443,97.0622,64751.0
2017-05-24 10:20:00,108.2,108.25,108.19,108.25,71166.0,97.0622,97.1071,97.0533,97.1071,71166.0
2017-05-24 10:30:00,108.25,108.25,108.13,108.22,135260.0,97.1071,97.1071,96.9994,97.0802,135260.0
2017-05-24 10:40:00,108.22,108.23,108.2,108.23,57547.0,97.0802,97.0891,97.0622,97.0891,57547.0
2017-05-24 10:50:00,108.23,108.29,108.22,108.25,146111.0,97.0891,97.143,97.0802,97.1071,146111.0
2017-05-24 11:00:00,108.26,108.26,108.15,108.18,49442.0,97.116,97.116,97.0174,97.0443,49442.0
2017-05-24 11:10:00,108.18,108.18,108.11,108.17,91910.0,97.0443,97.0443,96.9815,97.0353,91910.0
2017-05-24 11:20:00,108.17,108.18,108.11,108.14,54579.0,97.0353,97.0443,96.9815,97.0084,54579.0
2017-05-24 11:30:00,108.15,108.17,108.14,108.15,65587.0,97.0174,97.0353,97.0084,97.0174,65587.0
2017-05-24 11:40:00,108.14,108.15,108.1,108.12,45400.0,97.0084,97.0174,96.9725,96.9905,45400.0
2017-05-24 11:50:00,108.12,108.12,108.09,108.09,57552.0,96.9905,96.9905,96.9635,96.9635,57552.0
2017-05-24 12:00:00,108.09,108.1,108.0,108.01,94607.0,96.9635,96.9725,96.8828,96.8918,94607.0
2017-05-24 12:10:00,108.0,108.04,108.0,108.03,63585.0,96.8828,96.9187,96.8828,96.9097,63585.0
2017-05-24 12:20:00,108.03,108.03,107.99,108.01,39820.0,96.9097,96.9097,96.8738,96.8918,39820.0
2017-05-24 12:30:00,108.01,108.01,107.9,107.91,85209.0,96.8918,96.8918,96.7931,96.8021,85209.0
2017-05-24 12:40:00,107.92,108.03,107.9,108.02,102526.0,96.811,96.9097,96.7931,96.9008,102526.0
2017-05-24 12:50:00,108.02,108.02,107.94,107.95,83454.0,96.9008,96.9008,96.829,96.838,83454.0
2017-05-24 13:00:00,107.95,107.97,107.94,107.97,40021.0,96.838,96.8559,96.829,96.8559,40021.0
2017-05-24 13:10:00,107.97,107.97,107.94,107.94,44298.0,96.8559,96.8559,96.829,96.829,44298.0
2017-05-24 13:20:00,107.94,107.98,107.9,107.98,133529.0,96.829,96.8649,96.7931,96.8649,133529.0
2017-05-24 13:30:00,107.98,108.0,107.92,107.93,42100.0,96.8649,96.8828,96.811,96.82,42100.0
2017-05-24 13:40:00,107.93,107.97,107.92,107.97,41118.0,96.82,96.8559,96.811,96.8559,41118.0
2017-05-24 13:50:00,107.96,108.03,107.96,108.02,52989.0,96.8469,96.9097,96.8469,96.9008,52989.0
2017-05-24 14:00:00,108.02,108.02,107.99,108.02,59263.0,96.9008,96.9008,96.8738,96.9008,59263.0
2017-05-24 14:10:00,108.02,108.07,108.01,108.04,54484.0,96.9008,96.9456,96.8918,96.9187,54484.0
2017-05-24 14:20:00,108.04,108.04,107.91,107.94,103318.0,96.9187,96.9187,96.8021,96.829,103318.0
2017-05-24 14:30:00,107.93,107.94,107.84,107.9,101043.0,96.82,96.829,96.7393,96.7931,101043.0
2017-05-24 14:40:00,107.91,108.03,107.9,108.01,78142.0,96.8021,96.9097,96.7931,96.8918,78142.0
2017-05-24 14:50:00,108.01,108.01,107.95,107.96,61351.0,96.8918,96.8918,96.838,96.8469,61351.0
2017-05-24 15:00:00,107.96,108.0,107.96,107.99,56351.0,96.8469,96.8828,96.8469,96.8738,56351.0
2017-05-24 15:10:00,108.0,108.0,107.95,107.95,62840.0,96.8828,96.8828,96.838,96.838,62840.0
2017-05-24 15:20:00,107.95,107.96,107.92,107.94,83631.0,96.838,96.8469,96.811,96.829,83631.0
2017-05-24 15:30:00,107.95,107.99,107.89,107.98,126817.0,96.838,96.8738,96.7841,96.8649,126817.0
2017-05-24 15:40:00,107.98,108.07,107.96,108.07,79135.0,96.8649,96.9456,96.8469,96.9456,79135.0
2017-05-24 15:50:00,108.07,108.14,107.95,108.0,274007.0,96.9456,97.0084,96.838,96.8828,274007.0
2017-05-25 09:30:00,108.0,108.15,107.95,108.08,38191.0,96.8828,97.0174,96.838,96.9546,38191.0
2017-05-25 09:40:00,108.08,108.09,107.94,107.98,57527.0,96.9546,96.9635,96.829,96.8649,57527.0
2017-05-25 09:50:00,107.97,108.02,107.94,107.95,95948.0,96.8559,96.9008,96.829,96.838,95948.0
2017-05-25 10:00:00,107.94,108.04,107.93,107.97,106697.0,96.829,96.9187,96.82,96.8559,106697.0
2017-05-25 10:10:00,107.97,108.06,107.96,107.97,104343.0,96.8559,96.9366,96.8469,96.8559,104343.0
2017-05-25 10:20:00,107.97,108.01,107.96,107.98,109020.0,96.8559,96.8918,96.8469,96.8649,109020.0
2017-05-25 10:30:00,107.98,107.99,107.93,107.94,103483.0,96.8649,96.8738,96.82,96.829,103483.0
2017-05-25 10:40:00,107.95,107.95,107.88,107.91,81667.0,96.838,96.838,96.7752,96.8021,81667.0
2017-05-25 10:50:00,107.92,107.92,107.88,107.9,75414.0,96.811,96.811,96.7752,96.7931,75414.0
2017-05-25 11:00:00,107.9,107.91,107.85,107.9,227265.0,96.7931,96.8021,96.7483,96.7931,227265.0
2017-05-25 11:10:00,107.9,107.9,107.88,107.88,132023.0,96.7931,96.7931,96.7752,96.7752,132023.0
2017-05-25 11:20:00,107.89,107.89,107.86,107.87,76686.0,96.7841,96.7841,96.7572,96.7662,76686.0
2017-05-25 11:30:00,107.87,107.88,107.84,107.86,65567.0,96.7662,96.7752,96.7393,96.7572,65567.0
2017-05-25 11:40:00,107.85,107.86,107.85,107.85,42597.0,96.7483,96.7572,96.7483,96.7483,42597.0
2017-05-25 11:50:00,107.85,107.86,107.85,107.86,36753.0,96.7483,96.7572,96.7483,96.7572,36753.0
2017-05-25 12:00:00,107.86,107.89,107.85,107.88,74788.0,96.7572,96.7841,96.7483,96.7752,74788.0
2017-05-25 12:10:00,107.88,107.88,107.87,107.88,38356.0,96.7752,96.7752,96.7662,96.7752,38356.0
2017-05-25 12:20:00,107.88,107.88,107.81,107.82,115551.0,96.7752,96.7752,96.7124,96.7213,115551.0
2017-05-25 12:30:00,107.81,107.86,107.8,107.86,43641.0,96.7124,96.7572,96.7034,96.7572,43641.0
2017-05-25 12:40:00,107.86,107.87,107.81,107.82,36894.0,96.7572,96.7662,96.7124,96.7213,36894.0
2017-05-25 12:50:00,107.83,107.87,107.82,107.84,36259.0,96.7303,96.7662,96.7213,96.7393,36259.0
2017-05-25 13:00:00,107.84,107.86,107.84,107.86,34331.0,96.7393,96.7572,96.7393,96.7572,34331.0
2017-05-25 13:10:00,107.86,107.9,107.85,107.85,129575.0,96.7572,96.7931,96.7483,96.7483,129575.0
2017-05-25 13:20:00,107.86,107.87,107.85,107.87,36932.0,96.7572,96.7662,96.7483,96.7662,36932.0
2017-05-25 13:30:00,107.87,107.9,107.84,107.86,52693.0,96.7662,96.7931,96.7393,96.7572,52693.0
2017-05-25 13:40:00,107.86,107.89,107.85,107.86,51400.0,96.7572,96.7841,96.7483,96.7572,51400.0
2017-05-25 13:50:00,107.87,107.9,107.84,107.9,57608.0,96.7662,96.7931,96.7393,96.7931,57608.0
2017-05-25 14:00:00,107.9,107.92,107.89,107.92,33675.0,96.7931,96.811,96.7841,96.811,33675.0
2017-05-25 14:10:00,107.92,107.95,107.91,107.95,38167.0,96.811,96.838,96.8021,96.838,38167.0
2017-05-25 14:20:00,107.95,107.95,107.87,107.91,70531.0,96.838,96.838,96.7662,96.8021,70531.0
2017-05-25 14:30:00,107.9,107.91,107.86,107.89,38498.0,96.7931,96.8021,96.7572,96.7841,38498.0
2017-05-25 14:40:00,107.89,107.89,107.87,107.89,51428.0,96.7841,96.7841,96.7662,96.7841,51428.0
2017-05-25 14:50:00,107.89,107.94,107.87,107.94,61121.0,96.7841,96.829,96.7662,96.829,61121.0
2017-05-25 15:00:00,107.94,107.96,107.93,107.93,42124.0,96.829,96.8469,96.82,96.82,42124.0
2017-05-25 15:10:00,107.94,107.95,107.93,107.95,45028.0,96.829,96.838,96.82,96.838,45028.0
2017-05-25 15:20:00,107.94,107.95,107.9,107.93,61236.0,96.829,96.838,96.7931,96.82,61236.0
2017-05-25 15:30:00,107.93,108.0,107.93,108.0,128349.0,96.82,96.8828,96.82,96.8828,128349.0
2017-05-25 15:40:00,108.0,108.0,107.99,108.0,46365.0,96.8828,96.8828,96.8738,96.8828,46365.0
2017-05-25 15:50:00,107.99,107.99,107.93,107.95,88199.0,96.8738,96.8738,96.82,96.838,88199.0
2017-05-26 09:30:00,107.89,108.06,107.89,108.0,30217.0,96.7841,96.9366,96.7841,96.8828,30217.0
2017-05-26 09:40:00,107.98,107.98,107.89,107.97,32859.0,96.8649,96.8649,96.7841,96.8559,32859.0
2017-05-26 09:50:00,107.97,108.05,107.94,108.02,49814.0,96.8559,96.9277,96.829,96.9008,49814.0
2017-05-26 10:00:00,108.03,108.05,107.98,108.0,56674.0,96.9097,96.9277,96.8649,96.8828,56674.0
2017-05-26 10:10:00,107.99,108.05,107.98,108.03,60102.0,96.8738,96.9277,96.8649,96.9097,60102.0
2017-05-26 10:20:00,108.04,108.04,107.96,108.01,56327.0,96.9187,96.9187,96.8469,96.8918,56327.0
2017-05-26 10:30:00,108.01,108.04,107.99,107.99,64465.0,96.8918,96.9187,96.8738,96.8738,64465.0
2017-05-26 10:40:00,108.0,108.01,107.96,107.96,39443.0,96.8828,96.8918,96.8469,96.8469,39443.0
2017-05-26 10:50:00,107.95,108.02,107.93,107.98,55565.0,96.838,96.9008,96.82,96.8649,55565.0
2017-05-26 11:00:00,107.99,108.0,107.98,108.0,45653.0,96.8738,96.8828,96.8649,96.8828,45653.0
2017-05-26 11:10:00,108.0,108.0,107.98,108.0,48496.0,96.8828,96.8828,96.8649,96.8828,48496.0
2017-05-26 11:20:00,108.0,108.0,107.98,108.0,42957.0,96.8828,96.8828,96.8649,96.8828,42957.0
2017-05-26 11:30:00,108.0,108.05,107.99,108.04,76599.0,96.8828,96.9277,96.8738,96.9187,76599.0
2017-05-26 11:40:00,108.04,108.05,108.04,108.04,35831.0,96.9187,96.9277,96.9187,96.9187,35831.0
2017-05-26 11:50:00,108.05,108.05,108.0,108.01,45886.0,96.9277,96.9277,96.8828,96.8918,45886.0
2017-05-26 12:00:00,108.0,108.03,108.0,108.03,24717.0,96.8828,96.9097,96.8828,96.9097,24717.0
2017-05-26 12:10:00,108.03,108.04,108.01,108.02,34990.0,96.9097,96.9187,96.8918,96.9008,34990.0
2017-05-26 12:20:00,108.02,108.04,108.0,108.01,32517.0,96.9008,96.9187,96.8828,96.8918,32517.0
2017-05-26 12:30:00,108.01,108.05,107.99,108.02,124485.0,96.8918,96.9277,96.8738,96.9008,124485.0
2017-05-26 12:40:00,108.02,108.04,108.01,108.04,34464.0,96.9008,96.9187,96.8918,96.9187,34464.0
2017-05-26 12:50:00,108.04,108.11,108.03,108.09,73221.0,96.9187,96.9815,96.9097,96.9635,73221.0
2017-05-26 13:00:00,108.09,108.1,108.07,108.08,41872.0,96.9635,96.9725,96.9456,96.9546,41872.0
2017-05-26 13:10:00,108.09,108.11,108.08,108.1,46762.0,96.9635,96.9815,96.9546,96.9725,46762.0
2017-05-26 13:20:00,108.1,108.14,107.94,107.98,98049.0,96.9725,97.0084,96.829,96.8649,98049.0
2017-05-26 13:30:00,107.98,108.03,107.95,108.01,42117.0,96.8649,96.9097,96.838,96.8918,42117.0
2017-05-26 13:40:00,108.01,108.11,108.0,108.05,44152.0,96.8918,96.9815,96.8828,96.9277,44152.0
2017-05-26 13:50:00,108.06,108.16,108.06,108.13,66016.0,96.9366,97.0263,96.9366,96.9994,66016.0
2017-05-26 14:00:00,108.14,108.17,108.12,108.13,41509.0,97.0084,97.0353,96.9905,96.9994,41509.0
2017-05-26 14:10:00,108.13,108.24,108.12,108.22,57413.0,96.9994,97.0981,96.9905,97.0802,57413.0
2017-05-26 14:20:00,108.22,108.22,108.07,108.15,69904.0,97.0802,97.0802,96.9456,97.0174,69904.0
2017-05-26 14:30:00,108.15,108.2,108.13,108.16,45120.0,97.0174,97.0622,96.9994,97.0263,45120.0
2017-05-26 14:40:00,108.16,108.16,108.02,108.05,74019.0,97.0263,97.0263,96.9008,96.9277,74019.0
2017-05-26 14:50:00,108.05,108.13,108.04,108.13,58928.0,96.9277,96.9994,96.9187,96.9994,58928.0
2017-05-26 15:00:00,108.13,108.19,108.09,108.09,49442.0,96.9994,97.0533,96.9635,96.9635,49442.0
2017-05-26 15:10:00,108.09,108.12,108.07,108.09,85864.0,96.9635,96.9905,96.9456,96.9635,85864.0
2017-05-26 15:20:00,108.09,108.12,108.05,108.05,84984.0,96.9635,96.9905,96.9277,96.9277,84984.0
2017-05-26 15:30:00,108.06,108.06,107.95,108.0,99168.0,96.9366,96.9366,96.838,96.8828,99168.0
2017-05-26 15:40:00,108.01,108.06,107.99,108.06,87739.0,96.8918,96.9366,96.8738,96.9366,87739.0
2017-05-26 15:50:00,108.06,108.08,107.93,108.02,135819.0,96.9366,96.9546,96.82,96.9008,135819.0
2017-05-30 09:30:00,107.91,108.05,107.91,108.0,51450.0,96.8021,96.9277,96.8021,96.8828,51450.0
2017-05-30 09:40:00,107.99,108.02,107.96,107.97,56661.0,96.8738,96.9008,96.8469,96.8559,56661.0
2017-05-30 09:50:00,107.97,108.07,107.97,108.04,54213.0,96.8559,96.9456,96.8559,96.9187,54213.0
2017-05-30 10:00:00,108.04,108.04,107.98,108.0,57334.0,96.9187,96.9187,96.8649,96.8828,57334.0
2017-05-30 10:10:00,108.0,108.01,107.95,107.98,68592.0,96.8828,96.8918,96.838,96.8649,68592.0
2017-05-30 10:20:00,107.99,108.01,107.93,108.0,50608.0,96.8738,96.8918,96.82,96.8828,50608.0
2017-05-30 10:30:00,107.99,108.01,107.96,108.0,35091.0,96.8738,96.8918,96.8469,96.8828,35091.0
2017-05-30 10:40:00,108.01,108.01,107.98,107.98,50094.0,96.8918,96.8918,96.8649,96.8649,50094.0
2017-05-30 10:50:00,107.98,108.03,107.97,108.03,56303.0,96.8649,96.9097,96.8559,96.9097,56303.0
2017-05-30 11:00:00,108.03,108.12,108.02,108.12,48563.0,96.9097,96.9905,96.9008,96.9905,48563.0
2017-05-30 11:10:00,108.12,108.17,108.09,108.1,46335.0,96.9905,97.0353,96.9635,96.9725,46335.0
2017-05-30 11:20:00,108.11,108.18,108.1,108.12,50887.0,96.9815,97.0443,96.9725,96.9905,50887.0
2017-05-30 11:30:00,108.13,108.17,108.11,108.14,44016.0,96.9994,97.0353,96.9815,97.0084,44016.0
2017-05-30 11:40:00,108.14,108.16,108.12,108.14,53651.0,97.0084,97.0263,96.9905,97.0084,53651.0
2017-05-30 11:50:00,108.14,108.15,108.11,108.12,44771.0,97.0084,97.0174,96.9815,96.9905,44771.0
2017-05-30 12:00:00,108.13,108.13,108.09,108.11,67336.0,96.9994,96.9994,96.9635,96.9815,67336.0
2017-05-30 12:10:00,108.11,108.12,108.08,108.09,46772.0,96.9815,96.9905,96.9546,96.9635,46772.0
2017-05-30 12:20:00,108.09,108.11,108.09,108.1,44960.0,96.9635,96.9815,96.9635,96.9725,44960.0
2017-05-30 12:30:00,108.11,108.13,108.08,108.11,49095.0,96.9815,96.9994,96.9546,96.9815,49095.0
2017-05-30 12:40:00,108.11,108.13,108.09,108.12,41089.0,96.9815,96.9994,96.9635,96.9905,41089.0
2017-05-30 12:50:00,108.12,108.15,108.1,108.14,39331.0,96.9905,97.0174,96.9725,97.0084,39331.0
2017-05-30 13:00:00,108.14,108.21,108.1,108.2,53620.0,97.0084,97.0712,96.9725,97.0622,53620.0
2017-05-30 13:10:00,108.2,108.21,108.15,108.18,36817.0,97.0622,97.0712,97.0174,97.0443,36817.0
2017-05-30 13:20:00,108.18,108.2,108.14,108.18,30993.0,97.0443,97.0622,97.0084,97.0443,30993.0
2017-05-30 13:30:00,108.18,108.19,108.1,108.14,43800.0,97.0443,97.0533,96.9725,97.0084,43800.0
2017-05-30 13:40:00,108.13,108.16,108.06,108.11,43377.0,96.9994,97.0263,96.9366,96.9815,43377.0
2017-05-30 13:50:00,108.11,108.14,108.09,108.11,26904.0,96.9815,97.0084,96.9635,96.9815,26904.0
2017-05-30 14:00:00,108.11,108.12,108.02,108.11,49354.0,96.9815,96.9905,96.9008,96.9815,49354.0
2017-05-30 14:10:00,108.11,108.15,108.1,108.12,47187.0,96.9815,97.0174,96.9725,96.9905,47187.0
2017-05-30 14:20:00,108.12,108.15,108.11,108.12,25253.0,96.9905,97.0174,96.9815,96.9905,25253.0
2017-05-30 14:30:00,108.12,108.13,108.08,108.13,41458.0,96.9905,96.9994,96.9546,96.9994,41458.0
2017-05-30 14:40:00,108.13,108.13,108.1,108.13,40828.0,96.9994,96.9994,96.9725,96.9994,40828.0
2017-05-30 14:50:00,108.13,108.16,108.1,108.16,41375.0,96.9994,97.0263,96.9725,97.0263,41375.0
2017-05-30 15:00:00,108.16,108.16,108.09,108.12,47514.0,97.0263,97.0263,96.9635,96.9905,47514.0
2017-05-30 15:10:00,108.11,108.13,108.09,108.12,25600.0,96.9815,96.9994,96.9635,96.9905,25600.0
2017-05-30 15:20:00,108.12,108.15,108.12,108.14,39126.0,96.9905,97.0174,96.9905,97.0084,39126.0
2017-05-30 15:30:00,108.15,108.15,108.08,108.12,85576.0,97.0174,97.0174,96.9546,96.9905,85576.0
2017-05-30 15:40:00,108.12,108.12,108.05,108.12,57498.0,96.9905,96.9905,96.9277,96.9905,57498.0
2017-05-30 15:50:00,108.12,108.16,108.07,108.13,117583.0,96.9905,97.0263,96.9456,96.9994,117583.0
2017-05-31 09:30:00,109.05,109.42,108.98,109.25,646817.0,97.8247,98.1566,97.7619,98.0041,646817.0
2017-05-31 09:40:00,109.29,109.49,109.16,109.41,366100.0,98.04,98.2194,97.9234,98.1477,366100.0
2017-05-31 09:50:00,109.42,109.46,109.29,109.31,390959.0,98.1566,98.1925,98.04,98.058,390959.0
2017-05-31 10:00:00,109.31,109.32,109.03,109.12,247117.0,98.058,98.0669,97.8068,97.8875,247117.0
2017-05-31 10:10:00,109.13,109.19,109.07,109.14,231283.0,97.8965,97.9503,97.8427,97.9055,231283.0
2017-05-31 10:20:00,109.14,109.23,109.06,109.22,251405.0,97.9055,97.9862,97.8337,97.9772,251405.0
2017-05-31 10:30:00,109.23,109.3,109.2,109.21,185493.0,97.9862,98.049,97.9593,97.9683,185493.0
2017-05-31 10:40:00,109.22,109.3,109.21,109.28,154728.0,97.9772,98.049,97.9683,98.0311,154728.0
2017-05-31 10:50:00,109.28,109.3,109.17,109.2,147398.0,98.0311,98.049,97.9324,97.9593,147398.0
2017-05-31 11:00:00,109.21,109.22,109.06,109.13,115841.0,97.9683,97.9772,97.8337,97.8965,115841.0
2017-05-31 11:10:00,109.13,109.27,109.13,109.27,185877.0,97.8965,98.0221,97.8965,98.0221,185877.0
2017-05-31 11:20:00,109.26,109.31,109.23,109.3,139114.0,98.0131,98.058,97.9862,98.049,139114.0
2017-05-31 11:30:00,109.29,109.38,109.27,109.37,209173.0,98.04,98.1208,98.0221,98.1118,209173.0
2017-05-31 11:40:00,109.37,109.38,109.28,109.29,72719.0,98.1118,98.1208,98.0311,98.04,72719.0
2017-05-31 11:50:00,109.29,109.31,109.26,109.3,67468.0,98.04,98.058,98.0131,98.049,67468.0
2017-05-31 12:00:00,109.3,109.36,109.26,109.28,183002.0,98.049,98.1028,98.0131,98.0311,183002.0
2017-05-31 12:10:00,109.28,109.34,109.27,109.34,51206.0,98.0311,98.0849,98.0221,98.0849,51206.0
2017-05-31 12:20:00,109.34,109.4,109.33,109.4,335083.0,98.0849,98.1387,98.0759,98.1387,335083.0
2017-05-31 12:30:00,109.39,109.4,109.36,109.37,83565.0,98.1297,98.1387,98.1028,98.1118,83565.0
2017-05-31 12:40:00,109.37,109.4,109.35,109.39,133494.0,98.1118,98.1387,98.0938,98.1297,133494.0
2017-05-31 12:50:00,109.39,109.42,109.37,109.42,122086.0,98.1297,98.1566,98.1118,98.1566,122086.0
2017-05-31 13:00:00,109.42,109.45,109.4,109.45,69441.0,98.1566,98.1836,98.1387,98.1836,69441.0
2017-05-31 13:10:00,109.45,109.49,109.43,109.48,139342.0,98.1836,98.2194,98.1656,98.2105,139342.0
2017-05-31 13:20:00,109.48,109.48,109.43,109.44,68627.0,98.2105,98.2105,98.1656,98.1746,68627.0
2017-05-31 13:30:00,109.44,109.5,109.42,109.48,148861.0,98.1746,98.2284,98.1566,98.2105,148861.0
2017-05-31 13:40:00,109.48,109.6,109.44,109.58,220307.0,98.2105,98.3181,98.1746,98.3002,220307.0
2017-05-31 13:50:00,109.58,109.79,109.54,109.59,208866.0,98.3002,98.4886,98.2643,98.3091,208866.0
2017-05-31 14:00:00,109.6,109.64,109.5,109.52,162187.0,98.3181,98.354,98.2284,98.2463,162187.0
2017-05-31 14:10:00,109.52,109.58,109.52,109.55,52787.0,98.2463,98.3002,98.2463,98.2733,52787.0
2017-05-31 14:20:00,109.55,109.6,109.54,109.6,85822.0,98.2733,98.3181,98.2643,98.3181,85822.0
2017-05-31 14:30:00,109.6,109.61,109.53,109.6,96286.0,98.3181,98.3271,98.2553,98.3181,96286.0
2017-05-31 14:40:00,109.59,109.61,109.57,109.59,101196.0,98.3091,98.3271,98.2912,98.3091,101196.0
2017-05-31 14:50:00,109.6,109.65,109.59,109.65,110702.0,98.3181,98.363,98.3091,98.363,110702.0
2017-05-31 15:00:00,109.65,109.67,109.58,109.59,128553.0,98.363,98.3809,98.3002,98.3091,128553.0
2017-05-31 15:10:00,109.6,109.64,109.57,109.62,85447.0,98.3181,98.354,98.2912,98.3361,85447.0
2017-05-31 15:20:00,109.62,109.68,109.51,109.56,139914.0,98.3361,98.3899,98.2374,98.2822,139914.0
2017-05-31 15:30:00,109.56,109.58,109.45,109.47,140904.0,98.2822,98.3002,98.1836,98.2015,140904.0
2017-05-31 15:40:00,109.47,109.49,109.29,109.3,188141.0,98.2015,98.2194,98.04,98.049,188141.0
2017-05-31 15:50:00,109.3,109.83,109.3,109.78,1003020.0,98.049,98.5244,98.049,98.4796,1003020.0
2017-06-01 09:30:00,109.64,109.71,109.47,109.47,455862.0,98.354,98.4168,98.2015,98.2015,455862.0
2017-06-01 09:40:00,109.48,109.56,109.38,109.5,242946.0,98.2105,98.2822,98.1208,98.2284,242946.0
2017-06-01 09:50:00,109.51,109.64,109.49,109.58,354774.0,98.2374,98.354,98.2194,98.3002,354774.0
2017-06-01 10:00:00,109.57,109.6,109.45,109.45,125848.0,98.2912,98.3181,98.1836,98.1836,125848.0
2017-06-01 10:10:00,109.46,109.47,109.35,109.39,157387.0,98.1925,98.2015,98.0938,98.1297,157387.0
2017-06-01 10:20:00,109.4,109.59,109.1,109.51,556970.0,98.1387,98.3091,97.8696,98.2374,556970.0
2017-06-01 10:30:00,109.52,109.55,109.44,109.49,335162.0,98.2463,98.2733,98.1746,98.2194,335162.0
2017-06-01 10:40:00,109.49,109.51,109.43,109.46,261096.0,98.2194,98.2374,98.1656,98.1925,261096.0
2017-06-01 10:50:00,109.45,109.49,109.4,109.42,100557.0,98.1836,98.2194,98.1387,98.1566,100557.0
2017-06-01 11:00:00,109.42,109.49,109.41,109.45,132470.0,98.1566,98.2194,98.1477,98.1836,132470.0
2017-06-01 11:10:00,109.44,109.45,109.02,109.22,310833.0,98.1746,98.1836,97.7978,97.9772,310833.0
2017-06-01 11:20:00,109.21,109.25,109.01,109.25,198597.0,97.9683,98.0041,97.7888,98.0041,198597.0
2017-06-01 11:30:00,109.25,109.27,109.21,109.26,87990.0,98.0041,98.0221,97.9683,98.0131,87990.0
2017-06-01 11:40:00,109.26,109.28,109.21,109.24,85434.0,98.0131,98.0311,97.9683,97.9952,85434.0
2017-06-01 11:50:00,109.24,109.26,109.14,109.16,92574.0,97.9952,98.0131,97.9055,97.9234,92574.0
2017-06-01 12:00:00,109.16,109.2,109.15,109.17,56484.0,97.9234,97.9593,97.9144,97.9324,56484.0
2017-06-01 12:10:00,109.17,109.21,109.14,109.16,67498.0,97.9324,97.9683,97.9055,97.9234,67498.0
2017-06-01 12:20:00,109.16,109.16,109.03,109.14,95732.0,97.9234,97.9234,97.8068,97.9055,95732.0
2017-06-01 12:30:00,109.13,109.14,109.0,109.07,140112.0,97.8965,97.9055,97.7799,97.8427,140112.0
2017-06-01 12:40:00,109.07,109.18,109.07,109.18,52349.0,97.8427,97.9413,97.8427,97.9413,52349.0
2017-06-01 12:50:00,109.18,109.27,109.17,109.26,158241.0,97.9413,98.0221,97.9324,98.0131,158241.0
2017-06-01 13:00:00,109.26,109.36,109.24,109.34,294852.0,98.0131,98.1028,97.9952,98.0849,294852.0
2017-06-01 13:10:00,109.35,109.41,109.33,109.38,464139.0,98.0938,98.1477,98.0759,98.1208,464139.0
2017-06-01 13:20:00,109.38,109.48,109.36,109.48,293171.0,98.1208,98.2105,98.1028,98.2105,293171.0
2017-06-01 13:30:00,109.48,109.48,109.37,109.44,144680.0,98.2105,98.2105,98.1118,98.1746,144680.0
2017-06-01 13:40:00,109.43,109.48,109.38,109.45,111220.0,98.1656,98.2105,98.1208,98.1836,111220.0
2017-06-01 13:50:00,109.45,109.48,109.36,109.39,159239.0,98.1836,98.2105,98.1028,98.1297,159239.0
2017-06-01 14:00:00,109.39,109.39,109.31,109.32,87699.0,98.1297,98.1297,98.058,98.0669,87699.0
2017-06-01 14:10:00,109.33,109.37,109.31,109.37,172041.0,98.0759,98.1118,98.058,98.1118,172041.0
2017-06-01 14:20:00,109.37,109.38,109.23,109.3,131586.0,98.1118,98.1208,97.9862,98.049,131586.0
2017-06-01 14:30:00,109.3,109.36,109.3,109.32,93319.0,98.049,98.1028,98.049,98.0669,93319.0
2017-06-01 14:40:00,109.32,109.34,109.28,109.28,70665.0,98.0669,98.0849,98.0311,98.0311,70665.0
2017-06-01 14:50:00,109.29,109.31,109.27,109.28,131720.0,98.04,98.058,98.0221,98.0311,131720.0
2017-06-01 15:00:00,109.27,109.28,109.15,109.27,116953.0,98.0221,98.0311,97.9144,98.0221,116953.0
2017-06-01 15:10:00,109.28,109.3,109.26,109.3,89556.0,98.0311,98.049,98.0131,98.049,89556.0
2017-06-01 15:20:00,109.3,109.35,109.28,109.34,115118.0,98.049,98.0938,98.0311,98.0849,115118.0
2017-06-01 15:30:00,109.34,109.37,109.3,109.34,164129.0,98.0849,98.1118,98.049,98.0849,164129.0
2017-06-01 15:40:00,109.34,109.35,109.31,109.31,117135.0,98.0849,98.0938,98.058,98.058,117135.0
2017-06-01 15:50:00,109.32,109.37,109.25,109.31,213059.0,98.0669,98.1118,98.0041,98.058,213059.0
2017-06-02 09:30:00,109.2,109.35,108.93,108.98,317098.0,97.9593,98.0938,97.7171,97.7619,317098.0
2017-06-02 09:40:00,108.98,109.04,108.9,108.9,108443.0,97.7619,97.8158,97.6902,97.6902,108443.0
2017-06-02 09:50:00,108.91,108.98,108.86,108.98,116104.0,97.6991,97.7619,97.6543,97.7619,116104.0
2017-06-02 10:00:00,108.98,109.01,108.94,109.0,138366.0,97.7619,97.7888,97.7261,97.7799,138366.0
2017-06-02 10:10:00,109.0,109.14,108.99,109.11,92631.0,97.7799,97.9055,97.7709,97.8786,92631.0
2017-06-02 10:20:00,109.12,109.12,108.95,109.03,114739.0,97.8875,97.8875,97.735,97.8068,114739.0
2017-06-02 10:30:00,109.03,109.08,109.02,109.02,40222.0,97.8068,97.8516,97.7978,97.7978,40222.0
2017-06-02 10:40:00,109.03,109.07,108.99,109.03,56359.0,97.8068,97.8427,97.7709,97.8068,56359.0
2017-06-02 10:50:00,109.03,109.2,109.02,109.18,260329.0,97.8068,97.9593,97.7978,97.9413,260329.0
2017-06-02 11:00:00,109.18,109.19,109.07,109.16,82818.0,97.9413,97.9503,97.8427,97.9234,82818.0
2017-06-02 11:10:00,109.16,109.17,109.05,109.05,79271.0,97.9234,97.9324,97.8247,97.8247,79271.0
2017-06-02 11:20:00,109.06,109.13,109.05,109.07,61171.0,97.8337,97.8965,97.8247,97.8427,61171.0
2017-06-02 11:30:00,109.06,109.08,108.99,109.04,122906.0,97.8337,97.8516,97.7709,97.8158,122906.0
2017-06-02 11:40:00,109.05,109.08,109.02,109.03,55015.0,97.8247,97.8516,97.7978,97.8068,55015.0
2017-06-02 11:50:00,109.04,109.05,109.0,109.05,68199.0,97.8158,97.8247,97.7799,97.8247,68199.0
2017-06-02 12:00:00,109.05,109.05,108.97,109.0,65496.0,97.8247,97.8247,97.753,97.7799,65496.0
2017-06-02 12:10:00,109.0,109.04,108.99,109.01,103309.0,97.7799,97.8158,97.7709,97.7888,103309.0
2017-06-02 12:20:00,109.02,109.04,108.98,109.01,70128.0,97.7978,97.8158,97.7619,97.7888,70128.0
2017-06-02 12:30:00,109.0,109.04,108.99,109.03,97734.0,97.7799,97.8158,97.7709,97.8068,97734.0
2017-06-02 12:40:00,109.03,109.15,109.02,109.15,130358.0,97.8068,97.9144,97.7978,97.9144,130358.0
2017-06-02 12:50:00,109.15,109.18,109.12,109.15,55510.0,97.9144,97.9413,97.8875,97.9144,55510.0
2017-06-02 13:00:00,109.15,109.18,109.12,109.14,46334.0,97.9144,97.9413,97.8875,97.9055,46334.0
2017-06-02 13:10:00,109.15,109.2,109.14,109.16,46192.0,97.9144,97.9593,97.9055,97.9234,46192.0
2017-06-02 13:20:00,109.16,109.18,109.09,109.12,50129.0,97.9234,97.9413,97.8606,97.8875,50129.0
2017-06-02 13:30:00,109.12,109.14,109.07,109.12,69006.0,97.8875,97.9055,97.8427,97.8875,69006.0
2017-06-02 13:40:00,109.12,109.16,109.11,109.14,59819.0,97.8875,97.9234,97.8786,97.9055,59819.0
2017-06-02 13:50:00,109.14,109.17,109.08,109.15,60470.0,97.9055,97.9324,97.8516,97.9144,60470.0
2017-06-02 14:00:00,109.15,109.18,109.06,109.14,49789.0,97.9144,97.9413,97.8337,97.9055,49789.0
2017-06-02 14:10:00,109.15,109.2,109.12,109.13,50944.0,97.9144,97.9593,97.8875,97.8965,50944.0
2017-06-02 14:20:00,109.13,109.16,109.07,109.1,154908.0,97.8965,97.9234,97.8427,97.8696,154908.0
2017-06-02 14:30:00,109.09,109.2,109.09,109.2,64378.0,97.8606,97.9593,97.8606,97.9593,64378.0
2017-06-02 14:40:00,109.2,109.2,109.17,109.2,55142.0,97.9593,97.9593,97.9324,97.9593,55142.0
2017-06-02 14:50:00,109.2,109.21,109.15,109.16,70911.0,97.9593,97.9683,97.9144,97.9234,70911.0
2017-06-02 15:00:00,109.16,109.17,109.12,109.13,62142.0,97.9234,97.9324,97.8875,97.8965,62142.0
2017-06-02 15:10:00,109.13,109.13,109.07,109.09,50055.0,97.8965,97.8965,97.8427,97.8606,50055.0
2017-06-02 15:20:00,109.09,109.11,109.05,109.07,74704.0,97.8606,97.8786,97.8247,97.8427,74704.0
2017-06-02 15:30:00,109.07,109.12,109.06,109.09,57823.0,97.8427,97.8875,97.8337,97.8606,57823.0
2017-06-02 15:40:00,109.09,109.1,109.04,109.04,166715.0,97.8606,97.8696,97.8158,97.8158,166715.0
2017-06-02 15:50:00,109.05,109.16,109.04,109.15,104646.0,97.8247,97.9234,97.8158,97.9144,104646.0
2017-06-05 09:30:00,109.0,109.19,109.0,109.15,55541.0,97.7799,97.9503,97.7799,97.9144,55541.0
2017-06-05 09:40:00,109.15,109.32,109.1,109.23,78042.0,97.9144,98.0669,97.8696,97.9862,78042.0
2017-06-05 09:50:00,109.22,109.24,109.1,109.13,52931.0,97.9772,97.9952,97.8696,97.8965,52931.0
2017-06-05 10:00:00,109.13,109.13,109.02,109.04,128628.0,97.8965,97.8965,97.7978,97.8158,128628.0
2017-06-05 10:10:00,109.04,109.1,109.02,109.07,80430.0,97.8158,97.8696,97.7978,97.8427,80430.0
2017-06-05 10:20:00,109.07,109.07,109.02,109.07,79712.0,97.8427,97.8427,97.7978,97.8427,79712.0
2017-06-05 10:30:00,109.07,109.14,109.05,109.11,65696.0,97.8427,97.9055,97.8247,97.8786,65696.0
2017-06-05 10:40:00,109.11,109.13,109.06,109.1,68268.0,97.8786,97.8965,97.8337,97.8696,68268.0
2017-06-05 10:50:00,109.11,109.12,109.08,109.11,41572.0,97.8786,97.8875,97.8516,97.8786,41572.0
2017-06-05 11:00:00,109.11,109.14,109.09,109.12,45255.0,97.8786,97.9055,97.8606,97.8875,45255.0
2017-06-05 11:10:00,109.12,109.16,109.07,109.11,60897.0,97.8875,97.9234,97.8427,97.8786,60897.0
2017-06-05 11:20:00,109.12,109.15,109.08,109.09,82341.0,97.8875,97.9144,97.8516,97.8606,82341.0
2017-06-05 11:30:00,109.09,109.16,109.07,109.14,66731.0,97.8606,97.9234,97.8427,97.9055,66731.0
2017-06-05 11:40:00,109.14,109.16,109.1,109.13,40884.0,97.9055,97.9234,97.8696,97.8965,40884.0
2017-06-05 11:50:00,109.13,109.14,109.07,109.09,39302.0,97.8965,97.9055,97.8427,97.8606,39302.0
2017-06-05 12:00:00,109.1,109.21,109.09,109.21,61842.0,97.8696,97.9683,97.8606,97.9683,61842.0
2017-06-05 12:10:00,109.21,109.23,109.17,109.18,46399.0,97.9683,97.9862,97.9324,97.9413,46399.0
2017-06-05 12:20:00,109.19,109.25,109.18,109.22,44037.0,97.9503,98.0041,97.9413,97.9772,44037.0
2017-06-05 12:30:00,109.22,109.25,109.21,109.25,58220.0,97.9772,98.0041,97.9683,98.0041,58220.0
2017-06-05 12:40:00,109.25,109.25,109.21,109.25,35803.0,98.0041,98.0041,97.9683,98.0041,35803.0
2017-06-05 12:50:00,109.25,109.26,109.22,109.23,67110.0,98.0041,98.0131,97.9772,97.9862,67110.0
2017-06-05 13:00:00,109.22,109.24,109.21,109.24,37342.0,97.9772,97.9952,97.9683,97.9952,37342.0
2017-06-05 13:10:00,109.25,109.26,109.23,109.24,47475.0,98.0041,98.0131,97.9862,97.9952,47475.0
2017-06-05 13:20:00,109.23,109.26,109.23,109.25,47969.0,97.9862,98.0131,97.9862,98.0041,47969.0
2017-06-05 13:30:00,109.25,109.26,109.24,109.25,48639.0,98.0041,98.0131,97.9952,98.0041,48639.0
2017-06-05 13:40:00,109.25,109.25,109.18,109.22,58453.0,98.0041,98.0041,97.9413,97.9772,58453.0
2017-06-05 13:50:00,109.22,109.25,109.21,109.23,77099.0,97.9772,98.0041,97.9683,97.9862,77099.0
2017-06-05 14:00:00,109.24,109.24,109.14,109.16,37192.0,97.9952,97.9952,97.9055,97.9234,37192.0
2017-06-05 14:10:00,109.16,109.16,109.12,109.12,28266.0,97.9234,97.9234,97.8875,97.8875,28266.0
2017-06-05 14:20:00,109.12,109.16,109.11,109.13,36883.0,97.8875,97.9234,97.8786,97.8965,36883.0
2017-06-05 14:30:00,109.12,109.17,109.12,109.13,32937.0,97.8875,97.9324,97.8875,97.8965,32937.0
2017-06-05 14:40:00,109.14,109.16,109.13,109.16,43306.0,97.9055,97.9234,97.8965,97.9234,43306.0
2017-06-05 14:50:00,109.16,109.21,109.15,109.18,56139.0,97.9234,97.9683,97.9144,97.9413,56139.0
2017-06-05 15:00:00,109.18,109.21,109.15,109.18,61369.0,97.9413,97.9683,97.9144,97.9413,61369.0
2017-06-05 15:10:00,109.18,109.26,109.17,109.25,66759.0,97.9413,98.0131,97.9324,98.0041,66759.0
2017-06-05 15:20:00,109.26,109.26,109.23,109.25,55583.0,98.0131,98.0131,97.9862,98.0041,55583.0
2017-06-05 15:30:00,109.25,109.26,109.2,109.22,56243.0,98.0041,98.0131,97.9593,97.9772,56243.0
2017-06-05 15:40:00,109.23,109.23,109.13,109.15,43622.0,97.9862,97.9862,97.8965,97.9144,43622.0
2017-06-05 15:50:00,109.15,109.21,109.13,109.2,64696.0,97.9144,97.9683,97.8965,97.9593,64696.0
2017-06-06 09:30:00,109.22,109.22,109.11,109.12,29666.0,97.9772,97.9772,97.8786,97.8875,29666.0
2017-06-06 09:40:00,109.13,109.17,109.09,109.12,44431.0,97.8965,97.9324,97.8606,97.8875,44431.0
2017-06-06 09:50:00,109.12,109.21,109.11,109.13,64830.0,97.8875,97.9683,97.8786,97.8965,64830.0
2017-06-06 10:00:00,109.13,109.13,109.05,109.07,89824.0,97.8965,97.8965,97.8247,97.8427,89824.0
2017-06-06 10:10:00,109.07,109.13,109.06,109.12,58248.0,97.8427,97.8965,97.8337,97.8875,58248.0
2017-06-06 10:20:00,109.13,109.16,109.09,109.12,42862.0,97.8965,97.9234,97.8606,97.8875,42862.0
2017-06-06 10:30:00,109.12,109.18,109.11,109.18,41392.0,97.8875,97.9413,97.8786,97.9413,41392.0
2017-06-06 10:40:00,109.17,109.24,109.13,109.23,61990.0,97.9324,97.9952,97.8965,97.9862,61990.0
2017-06-06 10:50:00,109.24,109.3,109.23,109.26,63912.0,97.9952,98.049,97.9862,98.0131,63912.0
2017-06-06 11:00:00,109.26,109.26,109.2,109.22,40067.0,98.0131,98.0131,97.9593,97.9772,40067.0
2017-06-06 11:10:00,109.22,109.35,109.21,109.26,94817.0,97.9772,98.0938,97.9683,98.0131,94817.0
2017-06-06 11:20:00,109.27,109.27,109.18,109.2,152946.0,98.0221,98.0221,97.9413,97.9593,152946.0
2017-06-06 11:30:00,109.2,109.21,109.11,109.12,78121.0,97.9593,97.9683,97.8786,97.8875,78121.0
2017-06-06 11:40:00,109.13,109.15,109.1,109.13,55407.0,97.8965,97.9144,97.8696,97.8965,55407.0
2017-06-06 11:50:00,109.13,109.13,109.1,109.1,31728.0,97.8965,97.8965,97.8696,97.8696,31728.0
2017-06-06 12:00:00,109.11,109.12,109.09,109.11,56144.0,97.8786,97.8875,97.8606,97.8786,56144.0
2017-06-06 12:10:00,109.12,109.12,109.05,109.06,45736.0,97.8875,97.8875,97.8247,97.8337,45736.0
2017-06-06 12:20:00,109.06,109.09,109.04,109.06,64489.0,97.8337,97.8606,97.8158,97.8337,64489.0
2017-06-06 12:30:00,109.06,109.06,109.02,109.05,70536.0,97.8337,97.8337,97.7978,97.8247,70536.0
2017-06-06 12:40:00,109.05,109.08,109.04,109.06,41119.0,97.8247,97.8516,97.8158,97.8337,41119.0
2017-06-06 12:50:00,109.07,109.09,109.05,109.07,67554.0,97.8427,97.8606,97.8247,97.8427,67554.0
2017-06-06 13:00:00,109.08,109.08,109.05,109.06,23979.0,97.8516,97.8516,97.8247,97.8337,23979.0
2017-06-06 13:10:00,109.06,109.06,109.05,109.06,38787.0,97.8337,97.8337,97.8247,97.8337,38787.0
2017-06-06 13:20:00,109.05,109.06,109.0,109.02,78722.0,97.8247,97.8337,97.7799,97.7978,78722.0
2017-06-06 13:30:00,109.02,109.04,108.99,109.0,68231.0,97.7978,97.8158,97.7709,97.7799,68231.0
2017-06-06 13:40:00,109.01,109.01,109.0,109.0,39595.0,97.7888,97.7888,97.7799,97.7799,39595.0
2017-06-06 13:50:00,109.01,109.02,108.98,108.98,58659.0,97.7888,97.7978,97.7619,97.7619,58659.0
2017-06-06 14:00:00,108.99,109.0,108.97,108.98,41465.0,97.7709,97.7799,97.753,97.7619,41465.0
2017-06-06 14:10:00,108.99,109.01,108.97,108.98,70338.0,97.7709,97.7888,97.753,97.7619,70338.0
2017-06-06 14:20:00,108.99,109.0,108.98,109.0,26840.0,97.7709,97.7799,97.7619,97.7799,26840.0
2017-06-06 14:30:00,108.99,109.01,108.99,108.99,64286.0,97.7709,97.7888,97.7709,97.7709,64286.0
2017-06-06 14:40:00,109.0,109.01,108.99,109.0,77063.0,97.7799,97.7888,97.7709,97.7799,77063.0
2017-06-06 14:50:00,109.0,109.0,108.95,108.95,46358.0,97.7799,97.7799,97.735,97.735,46358.0
2017-06-06 15:00:00,108.95,108.97,108.95,108.95,56850.0,97.735,97.753,97.735,97.735,56850.0
2017-06-06 15:10:00,108.95,108.96,108.9,108.92,84527.0,97.735,97.744,97.6902,97.7081,84527.0
2017-06-06 15:20:00,108.91,108.95,108.89,108.9,103370.0,97.6991,97.735,97.6812,97.6902,103370.0
2017-06-06 15:30:00,108.9,108.91,108.87,108.88,96584.0,97.6902,97.6991,97.6633,97.6722,96584.0
2017-06-06 15:40:00,108.88,108.96,108.86,108.86,72156.0,97.6722,97.744,97.6543,97.6543,72156.0
2017-06-06 15:50:00,108.86,108.91,108.84,108.85,143547.0,97.6543,97.6991,97.6363,97.6453,143547.0
2017-06-07 09:30:00,108.85,109.09,108.81,109.09,53771.0,97.6453,97.8606,97.6094,97.8606,53771.0
2017-06-07 09:40:00,109.11,109.32,109.06,109.14,124059.0,97.8786,98.0669,97.8337,97.9055,124059.0
2017-06-07 09:50:00,109.16,109.3,109.15,109.23,65929.0,97.9234,98.049,97.9144,97.9862,65929.0
2017-06-07 10:00:00,109.23,109.3,109.18,109.23,51494.0,97.9862,98.049,97.9413,97.9862,51494.0
2017-06-07 10:10:00,109.23,109.28,109.2,109.25,63670.0,97.9862,98.0311,97.9593,98.0041,63670.0
2017-06-07 10:20:00,109.26,109.26,109.15,109.18,45690.0,98.0131,98.0131,97.9144,97.9413,45690.0
2017-06-07 10:30:00,109.17,109.21,109.14,109.2,51882.0,97.9324,97.9683,97.9055,97.9593,51882.0
2017-06-07 10:40:00,109.2,109.23,109.14,109.21,51421.0,97.9593,97.9862,97.9055,97.9683,51421.0
2017-06-07 10:50:00,109.2,109.27,109.18,109.2,37740.0,97.9593,98.0221,97.9413,97.9593,37740.0
2017-06-07 11:00:00,109.2,109.3,109.17,109.29,59224.0,97.9593,98.049,97.9324,98.04,59224.0
2017-06-07 11:10:00,109.3,109.3,109.25,109.27,50337.0,98.049,98.049,98.0041,98.0221,50337.0
2017-06-07 11:20:00,109.27,109.27,109.21,109.22,51608.0,98.0221,98.0221,97.9683,97.9772,51608.0
2017-06-07 11:30:00,109.22,109.25,109.18,109.19,49673.0,97.9772,98.0041,97.9413,97.9503,49673.0
2017-06-07 11:40:00,109.19,109.21,109.17,109.2,47681.0,97.9503,97.9683,97.9324,97.9593,47681.0
2017-06-07 11:50:00,109.21,109.27,109.2,109.23,56017.0,97.9683,98.0221,97.9593,97.9862,56017.0
2017-06-07 12:00:00,109.23,109.25,109.21,109.22,50002.0,97.9862,98.0041,97.9683,97.9772,50002.0
2017-06-07 12:10:00,109.22,109.26,109.17,109.18,56199.0,97.9772,98.0131,97.9324,97.9413,56199.0
2017-06-07 12:20:00,109.2,109.23,109.08,109.09,78710.0,97.9593,97.9862,97.8516,97.8606,78710.0
2017-06-07 12:30:00,109.09,109.09,109.01,109.03,48198.0,97.8606,97.8606,97.7888,97.8068,48198.0
2017-06-07 12:40:00,109.03,109.1,109.0,109.04,59727.0,97.8068,97.8696,97.7799,97.8158,59727.0
2017-06-07 12:50:00,109.04,109.04,108.95,108.98,77747.0,97.8158,97.8158,97.735,97.7619,77747.0
2017-06-07 13:00:00,108.98,109.03,108.97,109.0,56670.0,97.7619,97.8068,97.753,97.7799,56670.0
2017-06-07 13:10:00,109.0,109.0,108.95,108.98,43483.0,97.7799,97.7799,97.735,97.7619,43483.0
2017-06-07 13:20:00,108.98,109.0,108.96,109.0,44507.0,97.7619,97.7799,97.744,97.7799,44507.0
2017-06-07 13:30:00,109.0,109.08,108.97,109.04,57609.0,97.7799,97.8516,97.753,97.8158,57609.0
2017-06-07 13:40:00,109.04,109.16,109.02,109.16,141098.0,97.8158,97.9234,97.7978,97.9234,141098.0
2017-06-07 13:50:00,109.18,109.23,109.16,109.22,56849.0,97.9413,97.9862,97.9234,97.9772,56849.0
2017-06-07 14:00:00,109.22,109.25,109.19,109.25,57241.0,97.9772,98.0041,97.9503,98.0041,57241.0
2017-06-07 14:10:00,109.25,109.29,109.23,109.27,61514.0,98.0041,98.04,97.9862,98.0221,61514.0
2017-06-07 14:20:00,109.27,109.27,109.24,109.25,38218.0,98.0221,98.0221,97.9952,98.0041,38218.0
2017-06-07 14:30:00,109.24,109.32,109.24,109.26,82697.0,97.9952,98.0669,97.9952,98.0131,82697.0
2017-06-07 14:40:00,109.27,109.27,109.22,109.23,73501.0,98.0221,98.0221,97.9772,97.9862,73501.0
2017-06-07 14:50:00,109.23,109.3,109.23,109.27,55655.0,97.9862,98.049,97.9862,98.0221,55655.0
2017-06-07 15:00:00,109.27,109.27,109.23,109.26,70207.0,98.0221,98.0221,97.9862,98.0131,70207.0
2017-06-07 15:10:00,109.26,109.26,109.09,109.15,140344.0,98.0131,98.0131,97.8606,97.9144,140344.0
2017-06-07 15:20:00,109.15,109.17,108.95,109.05,214879.0,97.9144,97.9324,97.735,97.8247,214879.0
2017-06-07 15:30:00,109.04,109.25,109.04,109.25,79736.0,97.8158,98.0041,97.8158,98.0041,79736.0
2017-06-07 15:40:00,109.25,109.27,109.23,109.27,86327.0,98.0041,98.0221,97.9862,98.0221,86327.0
2017-06-07 15:50:00,109.26,109.28,109.19,109.21,100837.0,98.0131,98.0311,97.9503,97.9683,100837.0
2017-06-08 09:30:00,109.07,109.19,108.95,108.95,74084.0,97.8427,97.9503,97.735,97.735,74084.0
2017-06-08 09:40:00,108.95,109.03,108.92,109.0,71759.0,97.735,97.8068,97.7081,97.7799,71759.0
2017-06-08 09:50:00,109.02,109.1,108.98,109.06,47300.0,97.7978,97.8696,97.7619,97.8337,47300.0
2017-06-08 10:00:00,109.05,109.07,109.0,109.04,37362.0,97.8247,97.8427,97.7799,97.8158,37362.0
2017-06-08 10:10:00,109.06,109.1,109.03,109.08,25912.0,97.8337,97.8696,97.8068,97.8516,25912.0
2017-06-08 10:20:00,109.08,109.09,109.06,109.08,21506.0,97.8516,97.8606,97.8337,97.8516,21506.0
2017-06-08 10:30:00,109.09,109.2,109.09,109.13,36273.0,97.8606,97.9593,97.8606,97.8965,36273.0
2017-06-08 10:40:00,109.14,109.14,109.1,109.13,16162.0,97.9055,97.9055,97.8696,97.8965,16162.0
2017-06-08 10:50:00,109.13,109.16,109.12,109.15,29340.0,97.8965,97.9234,97.8875,97.9144,29340.0
2017-06-08 11:00:00,109.16,109.25,109.15,109.24,30166.0,97.9234,98.0041,97.9144,97.9952,30166.0
2017-06-08 11:10:00,109.24,109.25,109.22,109.23,28280.0,97.9952,98.0041,97.9772,97.9862,28280.0
2017-06-08 11:20:00,109.23,109.26,109.23,109.25,19582.0,97.9862,98.0131,97.9862,98.0041,19582.0
2017-06-08 11:30:00,109.27,109.27,109.22,109.25,11449.0,98.0221,98.0221,97.9772,98.0041,11449.0
2017-06-08 11:40:00,109.25,109.26,109.13,109.14,31398.0,98.0041,98.0131,97.8965,97.9055,31398.0
2017-06-08 11:50:00,109.14,109.16,109.12,109.15,21785.0,97.9055,97.9234,97.8875,97.9144,21785.0
2017-06-08 12:00:00,109.15,109.15,109.06,109.13,44213.0,97.9144,97.9144,97.8337,97.8965,44213.0
2017-06-08 12:10:00,109.13,109.13,109.05,109.07,22848.0,97.8965,97.8965,97.8247,97.8427,22848.0
2017-06-08 12:20:00,109.08,109.08,109.03,109.08,24732.0,97.8516,97.8516,97.8068,97.8516,24732.0
2017-06-08 12:30:00,109.08,109.11,109.07,109.1,31852.0,97.8516,97.8786,97.8427,97.8696,31852.0
2017-06-08 12:40:00,109.1,109.11,109.09,109.09,13472.0,97.8696,97.8786,97.8606,97.8606,13472.0
2017-06-08 12:50:00,109.1,109.15,109.09,109.14,29934.0,97.8696,97.9144,97.8606,97.9055,29934.0
2017-06-08 13:00:00,109.14,109.17,109.14,109.14,29340.0,97.9055,97.9324,97.9055,97.9055,29340.0
2017-06-08 13:10:00,109.14,109.16,109.13,109.13,12057.0,97.9055,97.9234,97.8965,97.8965,12057.0
2017-06-08 13:20:00,109.13,109.15,109.13,109.13,12572.0,97.8965,97.9144,97.8965,97.8965,12572.0
2017-06-08 13:30:00,109.14,109.15,109.13,109.15,13903.0,97.9055,97.9144,97.8965,97.9144,13903.0
2017-06-08 13:40:00,109.15,109.17,109.14,109.16,47762.0,97.9144,97.9324,97.9055,97.9234,47762.0
2017-06-08 13:50:00,109.17,109.24,109.16,109.23,52446.0,97.9324,97.9952,97.9234,97.9862,52446.0
2017-06-08 14:00:00,109.24,109.24,109.2,109.23,182794.0,97.9952,97.9952,97.9593,97.9862,182794.0
2017-06-08 14:10:00,109.24,109.27,109.23,109.23,80444.0,97.9952,98.0221,97.9862,97.9862,80444.0
2017-06-08 14:20:00,109.23,109.24,109.14,109.15,21086.0,97.9862,97.9952,97.9055,97.9144,21086.0
2017-06-08 14:30:00,109.15,109.22,109.15,109.18,29820.0,97.9144,97.9772,97.9144,97.9413,29820.0
2017-06-08 14:40:00,109.19,109.22,109.16,109.16,20097.0,97.9503,97.9772,97.9234,97.9234,20097.0
2017-06-08 14:50:00,109.17,109.19,109.12,109.19,44513.0,97.9324,97.9503,97.8875,97.9503,44513.0
2017-06-08 15:00:00,109.19,109.25,109.18,109.24,47301.0,97.9503,98.0041,97.9413,97.9952,47301.0
2017-06-08 15:10:00,109.25,109.3,109.24,109.29,62717.0,98.0041,98.049,97.9952,98.04,62717.0
2017-06-08 15:20:00,109.29,109.4,109.28,109.36,139482.0,98.04,98.1387,98.0311,98.1028,139482.0
2017-06-08 15:30:00,109.36,109.38,109.26,109.26,158091.0,98.1028,98.1208,98.0131,98.0131,158091.0
2017-06-08 15:40:00,109.26,109.27,109.19,109.2,112529.0,98.0131,98.0221,97.9503,97.9593,112529.0
2017-06-08 15:50:00,109.19,109.26,109.16,109.23,116235.0,97.9503,98.0131,97.9234,97.9862,116235.0
2017-06-09 09:30:00,109.23,109.34,109.08,109.08,87457.0,97.9862,98.0849,97.8516,97.8516,87457.0
2017-06-09 09:40:00,109.07,109.22,109.04,109.19,103319.0,97.8427,97.9772,97.8158,97.9503,103319.0
2017-06-09 09:50:00,109.2,109.22,109.16,109.19,34730.0,97.9593,97.9772,97.9234,97.9503,34730.0
2017-06-09 10:00:00,109.19,109.2,109.11,109.17,100568.0,97.9503,97.9593,97.8786,97.9324,100568.0
2017-06-09 10:10:00,109.18,109.2,109.14,109.17,46597.0,97.9413,97.9593,97.9055,97.9324,46597.0
2017-06-09 10:20:00,109.17,109.19,109.15,109.18,32548.0,97.9324,97.9503,97.9144,97.9413,32548.0
2017-06-09 10:30:00,109.18,109.35,109.18,109.34,49536.0,97.9413,98.0938,97.9413,98.0849,49536.0
2017-06-09 10:40:00,109.34,109.4,109.32,109.38,46889.0,98.0849,98.1387,98.0669,98.1208,46889.0
2017-06-09 10:50:00,109.37,109.44,109.36,109.4,154981.0,98.1118,98.1746,98.1028,98.1387,154981.0
2017-06-09 11:00:00,109.41,109.41,109.33,109.39,135908.0,98.1477,98.1477,98.0759,98.1297,135908.0
2017-06-09 11:10:00,109.39,109.47,109.38,109.4,118496.0,98.1297,98.2015,98.1208,98.1387,118496.0
2017-06-09 11:20:00,109.4,109.41,109.31,109.4,114206.0,98.1387,98.1477,98.058,98.1387,114206.0
2017-06-09 11:30:00,109.4,109.5,108.34,109.27,695046.0,98.1387,98.2284,97.1878,98.0221,695046.0
2017-06-09 11:40:00,109.27,109.29,109.17,109.23,97352.0,98.0221,98.04,97.9324,97.9862,97352.0
2017-06-09 11:50:00,109.23,109.35,109.2,109.3,51310.0,97.9862,98.0938,97.9593,98.049,51310.0
2017-06-09 12:00:00,109.3,109.3,109.11,109.14,39836.0,98.049,98.049,97.8786,97.9055,39836.0
2017-06-09 12:10:00,109.13,109.13,108.92,108.93,82485.0,97.8965,97.8965,97.7081,97.7171,82485.0
2017-06-09 12:20:00,108.92,108.98,108.87,108.88,29540.0,97.7081,97.7619,97.6633,97.6722,29540.0
2017-06-09 12:30:00,108.88,108.9,108.75,108.81,84471.0,97.6722,97.6902,97.5556,97.6094,84471.0
2017-06-09 12:40:00,108.81,108.83,108.74,108.78,55012.0,97.6094,97.6274,97.5466,97.5825,55012.0
2017-06-09 12:50:00,108.79,108.85,108.72,108.8,96038.0,97.5915,97.6453,97.5287,97.6005,96038.0
2017-06-09 13:00:00,108.81,108.89,108.8,108.86,35734.0,97.6094,97.6812,97.6005,97.6543,35734.0
2017-06-09 13:10:00,108.86,108.88,108.79,108.82,61718.0,97.6543,97.6722,97.5915,97.6184,61718.0
2017-06-09 13:20:00,108.82,108.95,108.81,108.9,30569.0,97.6184,97.735,97.6094,97.6902,30569.0
2017-06-09 13:30:00,108.9,108.9,108.79,108.8,33184.0,97.6902,97.6902,97.5915,97.6005,33184.0
2017-06-09 13:40:00,108.8,108.85,108.79,108.8,38596.0,97.6005,97.6453,97.5915,97.6005,38596.0
2017-06-09 13:50:00,108.8,108.9,108.79,108.8,88683.0,97.6005,97.6902,97.5915,97.6005,88683.0
2017-06-09 14:00:00,108.79,108.9,108.76,108.87,47991.0,97.5915,97.6902,97.5646,97.6633,47991.0
2017-06-09 14:10:00,108.88,108.88,108.74,108.8,68571.0,97.6722,97.6722,97.5466,97.6005,68571.0
2017-06-09 14:20:00,108.8,108.81,108.68,108.71,72620.0,97.6005,97.6094,97.4928,97.5197,72620.0
2017-06-09 14:30:00,108.71,108.75,108.56,108.56,91446.0,97.5197,97.5556,97.3852,97.3852,91446.0
2017-06-09 14:40:00,108.57,108.58,108.27,108.27,145079.0,97.3941,97.4031,97.125,97.125,145079.0
2017-06-09 14:50:00,108.27,108.67,108.17,108.66,176440.0,97.125,97.4838,97.0353,97.4749,176440.0
2017-06-09 15:00:00,108.66,108.87,108.5,108.74,215901.0,97.4749,97.6633,97.3313,97.5466,215901.0
2017-06-09 15:10:00,108.75,108.8,108.68,108.79,89042.0,97.5556,97.6005,97.4928,97.5915,89042.0
2017-06-09 15:20:00,108.79,108.86,108.7,108.79,78241.0,97.5915,97.6543,97.5108,97.5915,78241.0
2017-06-09 15:30:00,108.8,108.8,108.61,108.65,77441.0,97.6005,97.6005,97.43,97.4659,77441.0
2017-06-09 15:40:00,108.64,108.65,108.5,108.53,127546.0,97.4569,97.4659,97.3313,97.3583,127546.0
2017-06-09 15:50:00,108.54,108.68,108.5,108.58,137486.0,97.3672,97.4928,97.3313,97.4031,137486.0
2017-06-12 09:30:00,108.91,108.91,108.26,108.28,377748.0,97.6991,97.6991,97.116,97.134,377748.0
2017-06-12 09:40:00,108.27,108.35,108.0,108.25,263301.0,97.125,97.1968,96.8828,97.1071,263301.0
2017-06-12 09:50:00,108.2,108.34,108.15,108.26,108418.0,97.0622,97.1878,97.0174,97.116,108418.0
2017-06-12 10:00:00,108.25,108.51,108.25,108.34,92064.0,97.1071,97.3403,97.1071,97.1878,92064.0
2017-06-12 10:10:00,108.33,108.42,108.27,108.38,67582.0,97.1788,97.2596,97.125,97.2237,67582.0
2017-06-12 10:20:00,108.39,108.4,108.24,108.27,73175.0,97.2327,97.2416,97.0981,97.125,73175.0
2017-06-12 10:30:00,108.28,108.33,108.2,108.32,26263.0,97.134,97.1788,97.0622,97.1699,26263.0
2017-06-12 10:40:00,108.31,108.49,108.28,108.46,31722.0,97.1609,97.3224,97.134,97.2955,31722.0
2017-06-12 10:50:00,108.45,108.52,108.38,108.41,24115.0,97.2865,97.3493,97.2237,97.2506,24115.0
2017-06-12 11:00:00,108.4,108.5,108.31,108.41,68039.0,97.2416,97.3313,97.1609,97.2506,68039.0
2017-06-12 11:10:00,108.43,108.63,108.42,108.52,68750.0,97.2685,97.448,97.2596,97.3493,68750.0
2017-06-12 11:20:00,108.51,108.54,108.5,108.53,32853.0,97.3403,97.3672,97.3313,97.3583,32853.0
2017-06-12 11:30:00,108.53,108.76,108.52,108.68,79580.0,97.3583,97.5646,97.3493,97.4928,79580.0
2017-06-12 11:40:00,108.68,108.71,108.5,108.5,45715.0,97.4928,97.5197,97.3313,97.3313,45715.0
2017-06-12 11:50:00,108.52,108.52,108.43,108.5,25957.0,97.3493,97.3493,97.2685,97.3313,25957.0
2017-06-12 12:00:00,108.5,108.52,108.46,108.48,17067.0,97.3313,97.3493,97.2955,97.3134,17067.0
2017-06-12 12:10:00,108.48,108.55,108.48,108.51,15218.0,97.3134,97.3762,97.3134,97.3403,15218.0
2017-06-12 12:20:00,108.51,108.53,108.36,108.41,27492.0,97.3403,97.3583,97.2058,97.2506,27492.0
2017-06-12 12:30:00,108.4,108.43,108.36,108.39,31925.0,97.2416,97.2685,97.2058,97.2327,31925.0
2017-06-12 12:40:00,108.39,108.39,108.32,108.33,12940.0,97.2327,97.2327,97.1699,97.1788,12940.0
2017-06-12 12:50:00,108.33,108.36,108.27,108.32,22829.0,97.1788,97.2058,97.125,97.1699,22829.0
2017-06-12 13:00:00,108.32,108.32,108.24,108.27,29874.0,97.1699,97.1699,97.0981,97.125,29874.0
2017-06-12 13:10:00,108.28,108.35,108.28,108.32,34671.0,97.134,97.1968,97.134,97.1699,34671.0
2017-06-12 13:20:00,108.32,108.33,108.26,108.31,31859.0,97.1699,97.1788,97.116,97.1609,31859.0
2017-06-12 13:30:00,108.32,108.33,108.29,108.29,53750.0,97.1699,97.1788,97.143,97.143,53750.0
2017-06-12 13:40:00,108.29,108.31,108.28,108.3,28997.0,97.143,97.1609,97.134,97.1519,28997.0
2017-06-12 13:50:00,108.31,108.33,108.29,108.29,42875.0,97.1609,97.1788,97.143,97.143,42875.0
2017-06-12 14:00:00,108.29,108.31,108.25,108.25,39702.0,97.143,97.1609,97.1071,97.1071,39702.0
2017-06-12 14:10:00,108.25,108.3,108.24,108.28,26098.0,97.1071,97.1519,97.0981,97.134,26098.0
2017-06-12 14:20:00,108.28,108.29,108.22,108.22,41655.0,97.134,97.143,97.0802,97.0802,41655.0
2017-06-12 14:30:00,108.22,108.28,108.21,108.25,33718.0,97.0802,97.134,97.0712,97.1071,33718.0
2017-06-12 14:40:00,108.26,108.31,108.22,108.31,44736.0,97.116,97.1609,97.0802,97.1609,44736.0
2017-06-12 14:50:00,108.31,108.33,108.26,108.27,48924.0,97.1609,97.1788,97.116,97.125,48924.0
2017-06-12 15:00:00,108.27,108.32,108.23,108.25,56186.0,97.125,97.1699,97.0891,97.1071,56186.0
2017-06-12 15:10:00,108.25,108.25,108.22,108.23,32812.0,97.1071,97.1071,97.0802,97.0891,32812.0
2017-06-12 15:20:00,108.23,108.26,108.19,108.22,52964.0,97.0891,97.116,97.0533,97.0802,52964.0
2017-06-12 15:30:00,108.22,108.24,108.2,108.22,78232.0,97.0802,97.0981,97.0622,97.0802,78232.0
2017-06-12 15:40:00,108.22,108.31,108.22,108.25,138948.0,97.0802,97.1609,97.0802,97.1071,138948.0
2017-06-12 15:50:00,108.24,108.26,108.19,108.22,231161.0,97.0981,97.116,97.0533,97.0802,231161.0
2017-06-13 09:30:00,108.45,108.77,108.32,108.7,48743.0,97.2865,97.5736,97.1699,97.5108,48743.0
2017-06-13 09:40:00,108.69,108.73,108.62,108.7,35337.0,97.5018,97.5377,97.439,97.5108,35337.0
2017-06-13 09:50:00,108.72,108.76,108.65,108.66,28447.0,97.5287,97.5646,97.4659,97.4749,28447.0
2017-06-13 10:00:00,108.7,108.73,108.6,108.6,23481.0,97.5108,97.5377,97.4211,97.4211,23481.0
2017-06-13 10:10:00,108.6,108.64,108.57,108.61,20739.0,97.4211,97.4569,97.3941,97.43,20739.0
2017-06-13 10:20:00,108.6,108.61,108.55,108.56,32127.0,97.4211,97.43,97.3762,97.3852,32127.0
2017-06-13 10:30:00,108.56,108.7,108.56,108.68,25500.0,97.3852,97.5108,97.3852,97.4928,25500.0
2017-06-13 10:40:00,108.68,108.69,108.58,108.63,21644.0,97.4928,97.5018,97.4031,97.448,21644.0
2017-06-13 10:50:00,108.62,108.63,108.5,108.51,60554.0,97.439,97.448,97.3313,97.3403,60554.0
2017-06-13 11:00:00,108.51,108.63,108.47,108.56,28265.0,97.3403,97.448,97.3044,97.3852,28265.0
2017-06-13 11:10:00,108.56,108.72,108.51,108.72,42392.0,97.3852,97.5287,97.3403,97.5287,42392.0
2017-06-13 11:20:00,108.72,108.77,108.68,108.74,61563.0,97.5287,97.5736,97.4928,97.5466,61563.0
2017-06-13 11:30:00,108.75,108.8,108.74,108.77,32570.0,97.5556,97.6005,97.5466,97.5736,32570.0
2017-06-13 11:40:00,108.77,108.93,108.74,108.92,42813.0,97.5736,97.7171,97.5466,97.7081,42813.0
2017-06-13 11:50:00,108.91,108.92,108.81,108.83,53985.0,97.6991,97.7081,97.6094,97.6274,53985.0
2017-06-13 12:00:00,108.83,108.86,108.77,108.78,49715.0,97.6274,97.6543,97.5736,97.5825,49715.0
2017-06-13 12:10:00,108.78,108.8,108.73,108.75,31532.0,97.5825,97.6005,97.5377,97.5556,31532.0
2017-06-13 12:20:00,108.75,108.75,108.67,108.69,27498.0,97.5556,97.5556,97.4838,97.5018,27498.0
2017-06-13 12:30:00,108.7,108.77,108.69,108.75,28046.0,97.5108,97.5736,97.5018,97.5556,28046.0
2017-06-13 12:40:00,108.75,108.83,108.75,108.76,27291.0,97.5556,97.6274,97.5556,97.5646,27291.0
2017-06-13 12:50:00,108.76,108.8,108.74,108.76,20128.0,97.5646,97.6005,97.5466,97.5646,20128.0
2017-06-13 13:00:00,108.76,108.76,108.7,108.7,14662.0,97.5646,97.5646,97.5108,97.5108,14662.0
2017-06-13 13:10:00,108.71,108.81,108.7,108.81,16595.0,97.5197,97.6094,97.5108,97.6094,16595.0
2017-06-13 13:20:00,108.81,108.81,108.74,108.74,32947.0,97.6094,97.6094,97.5466,97.5466,32947.0
2017-06-13 13:30:00,108.74,108.77,108.7,108.76,15625.0,97.5466,97.5736,97.5108,97.5646,15625.0
2017-06-13 13:40:00,108.76,108.76,108.65,108.69,26519.0,97.5646,97.5646,97.4659,97.5018,26519.0
2017-06-13 13:50:00,108.69,108.72,108.67,108.7,21773.0,97.5018,97.5287,97.4838,97.5108,21773.0
2017-06-13 14:00:00,108.69,108.73,108.67,108.7,19781.0,97.5018,97.5377,97.4838,97.5108,19781.0
2017-06-13 14:10:00,108.69,108.69,108.62,108.67,24848.0,97.5018,97.5018,97.439,97.4838,24848.0
2017-06-13 14:20:00,108.67,108.68,108.64,108.65,19895.0,97.4838,97.4928,97.4569,97.4659,19895.0
2017-06-13 14:30:00,108.65,108.71,108.64,108.68,21676.0,97.4659,97.5197,97.4569,97.4928,21676.0
2017-06-13 14:40:00,108.68,108.75,108.68,108.75,11783.0,97.4928,97.5556,97.4928,97.5556,11783.0
2017-06-13 14:50:00,108.75,108.77,108.73,108.75,17364.0,97.5556,97.5736,97.5377,97.5556,17364.0
2017-06-13 15:00:00,108.75,108.76,108.73,108.75,21273.0,97.5556,97.5646,97.5377,97.5556,21273.0
2017-06-13 15:10:00,108.75,108.75,108.68,108.73,28826.0,97.5556,97.5556,97.4928,97.5377,28826.0
2017-06-13 15:20:00,108.73,108.75,108.72,108.74,35752.0,97.5377,97.5556,97.5287,97.5466,35752.0
2017-06-13 15:30:00,108.73,108.76,108.72,108.75,54873.0,97.5377,97.5646,97.5287,97.5556,54873.0
2017-06-13 15:40:00,108.75,108.79,108.74,108.75,76934.0,97.5556,97.5915,97.5466,97.5556,76934.0
2017-06-13 15:50:00,108.76,109.11,108.75,109.11,521724.0,97.5646,97.8786,97.5556,97.8786,521724.0
2017-06-14 09:30:00,108.96,109.23,108.95,109.11,223665.0,97.744,97.9862,97.735,97.8786,223665.0
2017-06-14 09:40:00,109.11,109.19,109.1,109.14,75394.0,97.8786,97.9503,97.8696,97.9055,75394.0
2017-06-14 09:50:00,109.13,109.16,109.02,109.13,65575.0,97.8965,97.9234,97.7978,97.8965,65575.0
2017-06-14 10:00:00,109.13,109.13,109.04,109.1,15784.0,97.8965,97.8965,97.8158,97.8696,15784.0
2017-06-14 10:10:00,109.1,109.1,109.02,109.09,54649.0,97.8696,97.8696,97.7978,97.8606,54649.0
2017-06-14 10:20:00,109.1,109.1,109.05,109.05,31287.0,97.8696,97.8696,97.8247,97.8247,31287.0
2017-06-14 10:30:00,109.05,109.1,109.02,109.1,33540.0,97.8247,97.8696,97.7978,97.8696,33540.0
2017-06-14 10:40:00,109.1,109.17,109.09,109.16,72029.0,97.8696,97.9324,97.8606,97.9234,72029.0
2017-06-14 10:50:00,109.17,109.32,109.17,109.2,92908.0,97.9324,98.0669,97.9324,97.9593,92908.0
2017-06-14 11:00:00,109.2,109.2,109.11,109.15,28053.0,97.9593,97.9593,97.8786,97.9144,28053.0
2017-06-14 11:10:00,109.15,109.22,109.13,109.18,37635.0,97.9144,97.9772,97.8965,97.9413,37635.0
2017-06-14 11:20:00,109.18,109.24,109.17,109.19,23492.0,97.9413,97.9952,97.9324,97.9503,23492.0
2017-06-14 11:30:00,109.21,109.26,109.18,109.21,32053.0,97.9683,98.0131,97.9413,97.9683,32053.0
2017-06-14 11:40:00,109.22,109.41,109.21,109.37,241561.0,97.9772,98.1477,97.9683,98.1118,241561.0
2017-06-14 11:50:00,109.36,109.42,109.34,109.36,36708.0,98.1028,98.1566,98.0849,98.1028,36708.0
2017-06-14 12:00:00,109.36,109.36,109.28,109.31,49533.0,98.1028,98.1028,98.0311,98.058,49533.0
2017-06-14 12:10:00,109.31,109.32,109.24,109.26,30273.0,98.058,98.0669,97.9952,98.0131,30273.0
2017-06-14 12:20:00,109.26,109.26,109.17,109.17,38385.0,98.0131,98.0131,97.9324,97.9324,38385.0
2017-06-14 12:30:00,109.18,109.18,109.14,109.17,16950.0,97.9413,97.9413,97.9055,97.9324,16950.0
2017-06-14 12:40:00,109.17,109.18,109.09,109.14,40962.0,97.9324,97.9413,97.8606,97.9055,40962.0
2017-06-14 12:50:00,109.14,109.15,109.05,109.1,40679.0,97.9055,97.9144,97.8247,97.8696,40679.0
2017-06-14 13:00:00,109.09,109.14,109.05,109.1,36078.0,97.8606,97.9055,97.8247,97.8696,36078.0
2017-06-14 13:10:00,109.09,109.11,109.07,109.09,13527.0,97.8606,97.8786,97.8427,97.8606,13527.0
2017-06-14 13:20:00,109.09,109.1,109.05,109.06,21618.0,97.8606,97.8696,97.8247,97.8337,21618.0
2017-06-14 13:30:00,109.06,109.13,109.01,109.01,35540.0,97.8337,97.8965,97.7888,97.7888,35540.0
2017-06-14 13:40:00,109.01,109.05,108.97,109.02,36348.0,97.7888,97.8247,97.753,97.7978,36348.0
2017-06-14 13:50:00,109.02,109.07,108.99,109.05,42777.0,97.7978,97.8427,97.7709,97.8247,42777.0
2017-06-14 14:00:00,109.05,109.13,109.03,109.12,39193.0,97.8247,97.8965,97.8068,97.8875,39193.0
2017-06-14 14:10:00,109.12,109.14,108.97,109.0,77753.0,97.8875,97.9055,97.753,97.7799,77753.0
2017-06-14 14:20:00,109.0,109.04,108.97,109.01,27632.0,97.7799,97.8158,97.753,97.7888,27632.0
2017-06-14 14:30:00,109.02,109.02,108.86,108.9,41574.0,97.7978,97.7978,97.6543,97.6902,41574.0
2017-06-14 14:40:00,108.9,108.92,108.65,108.82,77533.0,97.6902,97.7081,97.4659,97.6184,77533.0
2017-06-14 14:50:00,108.81,108.9,108.81,108.9,37542.0,97.6094,97.6902,97.6094,97.6902,37542.0
2017-06-14 15:00:00,108.91,108.93,108.87,108.88,30745.0,97.6991,97.7171,97.6633,97.6722,30745.0
2017-06-14 15:10:00,108.88,108.88,108.73,108.82,68943.0,97.6722,97.6722,97.5377,97.6184,68943.0
2017-06-14 15:20:00,108.82,108.98,108.82,108.9,86727.0,97.6184,97.7619,97.6184,97.6902,86727.0
2017-06-14 15:30:00,108.9,109.13,108.9,109.13,42590.0,97.6902,97.8965,97.6902,97.8965,42590.0
2017-06-14 15:40:00,109.13,109.16,109.06,109.15,89710.0,97.8965,97.9234,97.8337,97.9144,89710.0
2017-06-14 15:50:00,109.15,109.26,109.09,109.26,201100.0,97.9144,98.0131,97.8606,98.0131,201100.0
2017-06-15 09:30:00,108.78,108.94,108.78,108.9,52013.0,97.5825,97.7261,97.5825,97.6902,52013.0
2017-06-15 09:40:00,108.9,108.92,108.78,108.9,29202.0,97.6902,97.7081,97.5825,97.6902,29202.0
2017-06-15 09:50:00,108.9,109.07,108.87,108.91,30882.0,97.6902,97.8427,97.6633,97.6991,30882.0
2017-06-15 10:00:00,108.92,109.06,108.9,108.97,12641.0,97.7081,97.8337,97.6902,97.753,12641.0
2017-06-15 10:10:00,108.96,108.96,108.84,108.84,29760.0,97.744,97.744,97.6363,97.6363,29760.0
2017-06-15 10:20:00,108.83,108.9,108.76,108.81,33603.0,97.6274,97.6902,97.5646,97.6094,33603.0
2017-06-15 10:30:00,108.83,108.95,108.82,108.95,34420.0,97.6274,97.735,97.6184,97.735,34420.0
2017-06-15 10:40:00,108.94,108.99,108.9,108.99,16869.0,97.7261,97.7709,97.6902,97.7709,16869.0
2017-06-15 10:50:00,108.99,109.01,108.94,108.96,55848.0,97.7709,97.7888,97.7261,97.744,55848.0
2017-06-15 11:00:00,108.94,108.99,108.94,108.98,40676.0,97.7261,97.7709,97.7261,97.7619,40676.0
2017-06-15 11:10:00,108.98,109.02,108.97,109.0,35165.0,97.7619,97.7978,97.753,97.7799,35165.0
2017-06-15 11:20:00,109.01,109.11,109.01,109.07,22310.0,97.7888,97.8786,97.7888,97.8427,22310.0
2017-06-15 11:30:00,109.05,109.07,108.85,108.85,27900.0,97.8247,97.8427,97.6453,97.6453,27900.0
2017-06-15 11:40:00,108.85,108.88,108.8,108.82,38343.0,97.6453,97.6722,97.6005,97.6184,38343.0
2017-06-15 11:50:00,108.81,108.83,108.76,108.81,36014.0,97.6094,97.6274,97.5646,97.6094,36014.0
2017-06-15 12:00:00,108.82,108.84,108.78,108.78,23373.0,97.6184,97.6363,97.5825,97.5825,23373.0
2017-06-15 12:10:00,108.78,108.9,108.75,108.86,22592.0,97.5825,97.6902,97.5556,97.6543,22592.0
2017-06-15 12:20:00,108.87,108.9,108.85,108.86,18892.0,97.6633,97.6902,97.6453,97.6543,18892.0
2017-06-15 12:30:00,108.87,108.88,108.83,108.87,24438.0,97.6633,97.6722,97.6274,97.6633,24438.0
2017-06-15 12:40:00,108.87,108.92,108.85,108.91,13576.0,97.6633,97.7081,97.6453,97.6991,13576.0
2017-06-15 12:50:00,108.9,108.93,108.9,108.92,9300.0,97.6902,97.7171,97.6902,97.7081,9300.0
2017-06-15 13:00:00,108.91,108.93,108.9,108.92,6350.0,97.6991,97.7171,97.6902,97.7081,6350.0
2017-06-15 13:10:00,108.93,108.98,108.92,108.97,13400.0,97.7171,97.7619,97.7081,97.753,13400.0
2017-06-15 13:20:00,108.98,108.99,108.96,108.97,17469.0,97.7619,97.7709,97.744,97.753,17469.0
2017-06-15 13:30:00,108.97,108.99,108.94,108.97,31333.0,97.753,97.7709,97.7261,97.753,31333.0
2017-06-15 13:40:00,108.97,108.97,108.85,108.85,15546.0,97.753,97.753,97.6453,97.6453,15546.0
2017-06-15 13:50:00,108.86,108.87,108.84,108.86,9100.0,97.6543,97.6633,97.6363,97.6543,9100.0
2017-06-15 14:00:00,108.86,108.89,108.84,108.86,11941.0,97.6543,97.6812,97.6363,97.6543,11941.0
2017-06-15 14:10:00,108.86,108.93,108.84,108.89,21241.0,97.6543,97.7171,97.6363,97.6812,21241.0
2017-06-15 14:20:00,108.9,108.97,108.9,108.96,12173.0,97.6902,97.753,97.6902,97.744,12173.0
2017-06-15 14:30:00,108.95,108.97,108.87,108.89,13707.0,97.735,97.753,97.6633,97.6812,13707.0
2017-06-15 14:40:00,108.9,109.04,108.88,108.98,65610.0,97.6902,97.8158,97.6722,97.7619,65610.0
2017-06-15 14:50:00,108.98,109.02,108.97,109.0,31715.0,97.7619,97.7978,97.753,97.7799,31715.0
2017-06-15 15:00:00,109.0,109.03,108.99,109.01,26522.0,97.7799,97.8068,97.7709,97.7888,26522.0
2017-06-15 15:10:00,109.0,109.01,108.98,109.0,20994.0,97.7799,97.7888,97.7619,97.7799,20994.0
2017-06-15 15:20:00,109.0,109.02,108.99,109.01,17478.0,97.7799,97.7978,97.7709,97.7888,17478.0
2017-06-15 15:30:00,109.01,109.02,108.99,109.0,43222.0,97.7888,97.7978,97.7709,97.7799,43222.0
2017-06-15 15:40:00,109.0,109.02,108.99,109.01,76863.0,97.7799,97.7978,97.7709,97.7888,76863.0
2017-06-15 15:50:00,109.0,109.03,108.98,109.0,84206.0,97.7799,97.8068,97.7619,97.7799,84206.0
2017-06-16 09:30:00,109.0,109.07,108.84,109.04,43871.0,97.7799,97.8427,97.6363,97.8158,43871.0
2017-06-16 09:40:00,109.0,109.09,108.99,109.04,24262.0,97.7799,97.8606,97.7709,97.8158,24262.0
2017-06-16 09:50:00,109.07,109.12,109.03,109.04,25602.0,97.8427,97.8875,97.8068,97.8158,25602.0
2017-06-16 10:00:00,109.04,109.09,109.0,109.04,10270.0,97.8158,97.8606,97.7799,97.8158,10270.0
2017-06-16 10:10:00,109.04,109.1,109.01,109.06,11600.0,97.8158,97.8696,97.7888,97.8337,11600.0
2017-06-16 10:20:00,109.04,109.1,109.04,109.04,12800.0,97.8158,97.8696,97.8158,97.8158,12800.0
2017-06-16 10:30:00,109.04,109.04,109.0,109.02,21353.0,97.8158,97.8158,97.7799,97.7978,21353.0
2017-06-16 10:40:00,109.02,109.06,109.0,109.03,23548.0,97.7978,97.8337,97.7799,97.8068,23548.0
2017-06-16 10:50:00,109.03,109.04,108.98,109.0,34812.0,97.8068,97.8158,97.7619,97.7799,34812.0
2017-06-16 11:00:00,109.01,109.02,109.0,109.0,44050.0,97.7888,97.7978,97.7799,97.7799,44050.0
2017-06-16 11:10:00,109.0,109.01,108.98,109.0,68393.0,97.7799,97.7888,97.7619,97.7799,68393.0
2017-06-16 11:20:00,108.99,109.04,108.99,109.04,33534.0,97.7709,97.8158,97.7709,97.8158,33534.0
2017-06-16 11:30:00,109.03,109.07,109.0,109.07,19458.0,97.8068,97.8427,97.7799,97.8427,19458.0
2017-06-16 11:40:00,109.07,109.08,109.01,109.02,14868.0,97.8427,97.8516,97.7888,97.7978,14868.0
2017-06-16 11:50:00,109.02,109.08,109.0,109.06,14374.0,97.7978,97.8516,97.7799,97.8337,14374.0
2017-06-16 12:00:00,109.07,109.09,109.06,109.09,8299.0,97.8427,97.8606,97.8337,97.8606,8299.0
2017-06-16 12:10:00,109.08,109.11,109.08,109.09,23305.0,97.8516,97.8786,97.8516,97.8606,23305.0
2017-06-16 12:20:00,109.09,109.1,109.08,109.09,9590.0,97.8606,97.8696,97.8516,97.8606,9590.0
2017-06-16 12:30:00,109.09,109.09,109.07,109.09,13739.0,97.8606,97.8606,97.8427,97.8606,13739.0
2017-06-16 12:40:00,109.09,109.11,109.07,109.1,37558.0,97.8606,97.8786,97.8427,97.8696,37558.0
2017-06-16 12:50:00,109.1,109.11,109.08,109.08,14480.0,97.8696,97.8786,97.8516,97.8516,14480.0
2017-06-16 13:00:00,109.09,109.1,109.08,109.09,7967.0,97.8606,97.8696,97.8516,97.8606,7967.0
2017-06-16 13:10:00,109.09,109.11,109.07,109.08,13056.0,97.8606,97.8786,97.8427,97.8516,13056.0
2017-06-16 13:20:00,109.08,109.11,109.07,109.11,9770.0,97.8516,97.8786,97.8427,97.8786,9770.0
2017-06-16 13:30:00,109.11,109.13,109.11,109.13,7543.0,97.8786,97.8965,97.8786,97.8965,7543.0
2017-06-16 13:40:00,109.13,109.14,109.12,109.14,6217.0,97.8965,97.9055,97.8875,97.9055,6217.0
2017-06-16 13:50:00,109.14,109.14,109.07,109.08,19032.0,97.9055,97.9055,97.8427,97.8516,19032.0
2017-06-16 14:00:00,109.08,109.09,109.03,109.06,15492.0,97.8516,97.8606,97.8068,97.8337,15492.0
2017-06-16 14:10:00,109.06,109.09,109.06,109.08,11771.0,97.8337,97.8606,97.8337,97.8516,11771.0
2017-06-16 14:20:00,109.08,109.09,109.05,109.07,12554.0,97.8516,97.8606,97.8247,97.8427,12554.0
2017-06-16 14:30:00,109.06,109.09,109.06,109.09,13229.0,97.8337,97.8606,97.8337,97.8606,13229.0
2017-06-16 14:40:00,109.08,109.09,109.02,109.04,13299.0,97.8516,97.8606,97.7978,97.8158,13299.0
2017-06-16 14:50:00,109.04,109.05,109.0,109.03,21910.0,97.8158,97.8247,97.7799,97.8068,21910.0
2017-06-16 15:00:00,109.03,109.03,109.0,109.01,20574.0,97.8068,97.8068,97.7799,97.7888,20574.0
2017-06-16 15:10:00,109.0,109.01,108.99,109.0,28672.0,97.7799,97.7888,97.7709,97.7799,28672.0
2017-06-16 15:20:00,109.0,109.0,108.99,109.0,17607.0,97.7799,97.7799,97.7709,97.7799,17607.0
2017-06-16 15:30:00,109.0,109.0,108.9,108.95,24663.0,97.7799,97.7799,97.6902,97.735,24663.0
2017-06-16 15:40:00,108.96,109.0,108.96,108.97,30030.0,97.744,97.7799,97.744,97.753,30030.0
2017-06-16 15:50:00,108.99,109.4,108.99,109.06,244689.0,97.7709,98.1387,97.7709,97.8337,244689.0
2017-06-19 09:30:00,109.0,109.24,108.9,109.19,94132.0,97.7799,97.9952,97.6902,97.9503,94132.0
2017-06-19 09:40:00,109.21,109.23,109.14,109.22,24584.0,97.9683,97.9862,97.9055,97.9772,24584.0
2017-06-19 09:50:00,109.23,109.24,109.19,109.2,21254.0,97.9862,97.9952,97.9503,97.9593,21254.0
2017-06-19 10:00:00,109.19,109.25,109.17,109.24,50271.0,97.9503,98.0041,97.9324,97.9952,50271.0
2017-06-19 10:10:00,109.25,109.27,109.17,109.2,25873.0,98.0041,98.0221,97.9324,97.9593,25873.0
2017-06-19 10:20:00,109.2,109.2,109.15,109.15,24109.0,97.9593,97.9593,97.9144,97.9144,24109.0
2017-06-19 10:30:00,109.15,109.22,109.14,109.14,21503.0,97.9144,97.9772,97.9055,97.9055,21503.0
2017-06-19 10:40:00,109.15,109.22,109.14,109.21,15197.0,97.9144,97.9772,97.9055,97.9683,15197.0
2017-06-19 10:50:00,109.21,109.23,109.18,109.23,14513.0,97.9683,97.9862,97.9413,97.9862,14513.0
2017-06-19 11:00:00,109.22,109.26,109.2,109.25,28343.0,97.9772,98.0131,97.9593,98.0041,28343.0
2017-06-19 11:10:00,109.25,109.29,109.23,109.23,23218.0,98.0041,98.04,97.9862,97.9862,23218.0
2017-06-19 11:20:00,109.23,109.25,109.16,109.17,25098.0,97.9862,98.0041,97.9234,97.9324,25098.0
2017-06-19 11:30:00,109.17,109.25,109.15,109.24,15023.0,97.9324,98.0041,97.9144,97.9952,15023.0
2017-06-19 11:40:00,109.25,109.25,109.22,109.24,13826.0,98.0041,98.0041,97.9772,97.9952,13826.0
2017-06-19 11:50:00,109.25,109.25,109.22,109.23,21241.0,98.0041,98.0041,97.9772,97.9862,21241.0
2017-06-19 12:00:00,109.23,109.24,109.21,109.22,37549.0,97.9862,97.9952,97.9683,97.9772,37549.0
2017-06-19 12:10:00,109.22,109.22,109.19,109.2,13196.0,97.9772,97.9772,97.9503,97.9593,13196.0
2017-06-19 12:20:00,109.2,109.2,109.17,109.2,10700.0,97.9593,97.9593,97.9324,97.9593,10700.0
2017-06-19 12:30:00,109.19,109.2,109.18,109.2,12574.0,97.9503,97.9593,97.9413,97.9593,12574.0
2017-06-19 12:40:00,109.2,109.2,109.19,109.19,10492.0,97.9593,97.9593,97.9503,97.9503,10492.0
2017-06-19 12:50:00,109.19,109.24,109.18,109.23,15092.0,97.9503,97.9952,97.9413,97.9862,15092.0
2017-06-19 13:00:00,109.24,109.24,109.21,109.22,14206.0,97.9952,97.9952,97.9683,97.9772,14206.0
2017-06-19 13:10:00,109.22,109.22,109.16,109.19,24192.0,97.9772,97.9772,97.9234,97.9503,24192.0
2017-06-19 13:20:00,109.19,109.2,109.18,109.2,14374.0,97.9503,97.9593,97.9413,97.9593,14374.0
2017-06-19 13:30:00,109.2,109.25,109.19,109.21,28425.0,97.9593,98.0041,97.9503,97.9683,28425.0
2017-06-19 13:40:00,109.21,109.22,109.19,109.2,18785.0,97.9683,97.9772,97.9503,97.9593,18785.0
2017-06-19 13:50:00,109.2,109.22,109.17,109.17,23948.0,97.9593,97.9772,97.9324,97.9324,23948.0
2017-06-19 14:00:00,109.18,109.21,109.08,109.14,83561.0,97.9413,97.9683,97.8516,97.9055,83561.0
2017-06-19 14:10:00,109.13,109.18,109.12,109.14,21576.0,97.8965,97.9413,97.8875,97.9055,21576.0
2017-06-19 14:20:00,109.15,109.18,109.15,109.18,9319.0,97.9144,97.9413,97.9144,97.9413,9319.0
2017-06-19 14:30:00,109.17,109.19,109.16,109.19,14278.0,97.9324,97.9503,97.9234,97.9503,14278.0
2017-06-19 14:40:00,109.19,109.21,109.16,109.17,22643.0,97.9503,97.9683,97.9234,97.9324,22643.0
2017-06-19 14:50:00,109.17,109.18,109.09,109.1,42985.0,97.9324,97.9413,97.8606,97.8696,42985.0
2017-06-19 15:00:00,109.08,109.11,109.04,109.07,33278.0,97.8516,97.8786,97.8158,97.8427,33278.0
2017-06-19 15:10:00,109.07,109.13,109.07,109.12,31327.0,97.8427,97.8965,97.8427,97.8875,31327.0
2017-06-19 15:20:00,109.11,109.16,109.11,109.15,38380.0,97.8786,97.9234,97.8786,97.9144,38380.0
2017-06-19 15:30:00,109.15,109.17,109.14,109.16,38982.0,97.9144,97.9324,97.9055,97.9234,38982.0
2017-06-19 15:40:00,109.16,109.2,109.15,109.2,75178.0,97.9234,97.9593,97.9144,97.9593,75178.0
2017-06-19 15:50:00,109.2,109.24,109.12,109.15,119454.0,97.9593,97.9952,97.8875,97.9144,119454.0
2017-06-20 09:30:00,109.05,109.18,108.99,109.12,37960.0,97.8247,97.9413,97.7709,97.8875,37960.0
2017-06-20 09:40:00,109.12,109.15,109.1,109.1,19922.0,97.8875,97.9144,97.8696,97.8696,19922.0
2017-06-20 09:50:00,109.1,109.17,109.04,109.04,21327.0,97.8696,97.9324,97.8158,97.8158,21327.0
2017-06-20 10:00:00,109.04,109.08,109.04,109.07,49886.0,97.8158,97.8516,97.8158,97.8427,49886.0
2017-06-20 10:10:00,109.07,109.14,109.06,109.11,31329.0,97.8427,97.9055,97.8337,97.8786,31329.0
2017-06-20 10:20:00,109.1,109.11,109.06,109.06,26300.0,97.8696,97.8786,97.8337,97.8337,26300.0
2017-06-20 10:30:00,109.07,109.14,109.07,109.13,26661.0,97.8427,97.9055,97.8427,97.8965,26661.0
2017-06-20 10:40:00,109.14,109.15,109.13,109.15,29605.0,97.9055,97.9144,97.8965,97.9144,29605.0
2017-06-20 10:50:00,109.15,109.18,109.11,109.18,28198.0,97.9144,97.9413,97.8786,97.9413,28198.0
2017-06-20 11:00:00,109.18,109.23,109.15,109.17,24963.0,97.9413,97.9862,97.9144,97.9324,24963.0
2017-06-20 11:10:00,109.16,109.2,109.13,109.15,17768.0,97.9234,97.9593,97.8965,97.9144,17768.0
2017-06-20 11:20:00,109.15,109.17,109.14,109.14,26190.0,97.9144,97.9324,97.9055,97.9055,26190.0
2017-06-20 11:30:00,109.15,109.15,109.06,109.1,26187.0,97.9144,97.9144,97.8337,97.8696,26187.0
2017-06-20 11:40:00,109.13,109.21,109.12,109.21,24705.0,97.8965,97.9683,97.8875,97.9683,24705.0
2017-06-20 11:50:00,109.2,109.27,109.18,109.26,47087.0,97.9593,98.0221,97.9413,98.0131,47087.0
2017-06-20 12:00:00,109.25,109.27,109.22,109.24,27228.0,98.0041,98.0221,97.9772,97.9952,27228.0
2017-06-20 12:10:00,109.24,109.25,109.18,109.2,29189.0,97.9952,98.0041,97.9413,97.9593,29189.0
2017-06-20 12:20:00,109.2,109.23,109.2,109.21,29560.0,97.9593,97.9862,97.9593,97.9683,29560.0
2017-06-20 12:30:00,109.21,109.25,109.19,109.25,32604.0,97.9683,98.0041,97.9503,98.0041,32604.0
2017-06-20 12:40:00,109.25,109.26,109.2,109.22,56557.0,98.0041,98.0131,97.9593,97.9772,56557.0
2017-06-20 12:50:00,109.21,109.24,109.2,109.21,9702.0,97.9683,97.9952,97.9593,97.9683,9702.0
2017-06-20 13:00:00,109.22,109.22,109.17,109.2,7554.0,97.9772,97.9772,97.9324,97.9593,7554.0
2017-06-20 13:10:00,109.2,109.21,109.18,109.18,20775.0,97.9593,97.9683,97.9413,97.9413,20775.0
2017-06-20 13:20:00,109.18,109.2,109.14,109.17,22094.0,97.9413,97.9593,97.9055,97.9324,22094.0
2017-06-20 13:30:00,109.17,109.19,109.16,109.18,12345.0,97.9324,97.9503,97.9234,97.9413,12345.0
2017-06-20 13:40:00,109.17,109.2,109.14,109.15,37544.0,97.9324,97.9593,97.9055,97.9144,37544.0
2017-06-20 13:50:00,109.15,109.17,109.14,109.15,6467.0,97.9144,97.9324,97.9055,97.9144,6467.0
2017-06-20 14:00:00,109.15,109.17,109.11,109.14,12605.0,97.9144,97.9324,97.8786,97.9055,12605.0
2017-06-20 14:10:00,109.15,109.17,109.13,109.14,8350.0,97.9144,97.9324,97.8965,97.9055,8350.0
2017-06-20 14:20:00,109.15,109.15,109.08,109.09,19193.0,97.9144,97.9144,97.8516,97.8606,19193.0
2017-06-20 14:30:00,109.08,109.1,109.03,109.04,17744.0,97.8516,97.8696,97.8068,97.8158,17744.0
2017-06-20 14:40:00,109.04,109.06,109.0,109.05,36035.0,97.8158,97.8337,97.7799,97.8247,36035.0
2017-06-20 14:50:00,109.04,109.86,109.01,109.31,923739.0,97.8158,98.5513,97.7888,98.058,923739.0
2017-06-20 15:00:00,109.32,109.35,109.0,109.13,410131.0,98.0669,98.0938,97.7799,97.8965,410131.0
2017-06-20 15:10:00,109.12,109.12,109.0,109.02,136273.0,97.8875,97.8875,97.7799,97.7978,136273.0
2017-06-20 15:20:00,109.02,109.04,109.0,109.02,116928.0,97.7978,97.8158,97.7799,97.7978,116928.0
2017-06-20 15:30:00,109.01,109.05,109.0,109.02,84717.0,97.7888,97.8247,97.7799,97.7978,84717.0
2017-06-20 15:40:00,109.01,109.03,109.0,109.0,124921.0,97.7888,97.8068,97.7799,97.7799,124921.0
2017-06-20 15:50:00,109.0,109.01,108.97,109.0,190976.0,97.7799,97.7888,97.753,97.7799,190976.0
2017-06-21 09:30:00,109.02,109.2,109.0,109.2,39732.0,97.7978,97.9593,97.7799,97.9593,39732.0
2017-06-21 09:40:00,109.2,109.22,109.09,109.13,45314.0,97.9593,97.9772,97.8606,97.8965,45314.0
2017-06-21 09:50:00,109.13,109.15,109.03,109.12,73001.0,97.8965,97.9144,97.8068,97.8875,73001.0
2017-06-21 10:00:00,109.12,109.19,109.12,109.13,45593.0,97.8875,97.9503,97.8875,97.8965,45593.0
2017-06-21 10:10:00,109.14,109.16,109.12,109.14,45902.0,97.9055,97.9234,97.8875,97.9055,45902.0
2017-06-21 10:20:00,109.14,109.17,109.11,109.12,59976.0,97.9055,97.9324,97.8786,97.8875,59976.0
2017-06-21 10:30:00,109.12,109.18,109.11,109.15,214509.0,97.8875,97.9413,97.8786,97.9144,214509.0
2017-06-21 10:40:00,109.14,109.19,109.12,109.14,140588.0,97.9055,97.9503,97.8875,97.9055,140588.0
2017-06-21 10:50:00,109.15,109.19,109.07,109.1,158482.0,97.9144,97.9503,97.8427,97.8696,158482.0
2017-06-21 11:00:00,109.09,109.1,109.01,109.02,80851.0,97.8606,97.8696,97.7888,97.7978,80851.0
2017-06-21 11:10:00,109.01,109.02,108.97,109.0,81364.0,97.7888,97.7978,97.753,97.7799,81364.0
2017-06-21 11:20:00,109.0,109.06,108.99,109.05,64886.0,97.7799,97.8337,97.7709,97.8247,64886.0
2017-06-21 11:30:00,109.05,109.05,108.97,109.02,71328.0,97.8247,97.8247,97.753,97.7978,71328.0
2017-06-21 11:40:00,109.02,109.04,108.96,108.97,81362.0,97.7978,97.8158,97.744,97.753,81362.0
2017-06-21 11:50:00,108.96,108.97,108.88,108.95,94592.0,97.744,97.753,97.6722,97.735,94592.0
2017-06-21 12:00:00,108.95,108.96,108.89,108.9,61190.0,97.735,97.744,97.6812,97.6902,61190.0
2017-06-21 12:10:00,108.9,109.03,108.9,109.02,106429.0,97.6902,97.8068,97.6902,97.7978,106429.0
2017-06-21 12:20:00,109.02,109.09,109.0,109.08,45627.0,97.7978,97.8606,97.7799,97.8516,45627.0
2017-06-21 12:30:00,109.08,109.1,109.07,109.07,42678.0,97.8516,97.8696,97.8427,97.8427,42678.0
2017-06-21 12:40:00,109.07,109.1,109.02,109.03,40640.0,97.8427,97.8696,97.7978,97.8068,40640.0
2017-06-21 12:50:00,109.03,109.06,109.0,109.0,48630.0,97.8068,97.8337,97.7799,97.7799,48630.0
2017-06-21 13:00:00,109.01,109.05,108.99,109.04,33946.0,97.7888,97.8247,97.7709,97.8158,33946.0
2017-06-21 13:10:00,109.04,109.11,109.04,109.06,35322.0,97.8158,97.8786,97.8158,97.8337,35322.0
2017-06-21 13:20:00,109.07,109.09,109.04,109.06,31972.0,97.8427,97.8606,97.8158,97.8337,31972.0
2017-06-21 13:30:00,109.06,109.1,109.03,109.03,47130.0,97.8337,97.8696,97.8068,97.8068,47130.0
2017-06-21 13:40:00,109.02,109.05,108.99,109.01,49355.0,97.7978,97.8247,97.7709,97.7888,49355.0
2017-06-21 13:50:00,109.01,109.05,108.99,109.03,68076.0,97.7888,97.8247,97.7709,97.8068,68076.0
2017-06-21 14:00:00,109.02,109.03,108.95,108.98,51666.0,97.7978,97.8068,97.735,97.7619,51666.0
2017-06-21 14:10:00,108.97,109.02,108.96,109.01,43170.0,97.753,97.7978,97.744,97.7888,43170.0
2017-06-21 14:20:00,109.01,109.05,108.98,109.04,41618.0,97.7888,97.8247,97.7619,97.8158,41618.0
2017-06-21 14:30:00,109.04,109.08,109.01,109.07,39059.0,97.8158,97.8516,97.7888,97.8427,39059.0
2017-06-21 14:40:00,109.07,109.09,109.04,109.07,42067.0,97.8427,97.8606,97.8158,97.8427,42067.0
2017-06-21 14:50:00,109.07,109.07,109.03,109.03,37905.0,97.8427,97.8427,97.8068,97.8068,37905.0
2017-06-21 15:00:00,109.04,109.05,108.99,109.04,54158.0,97.8158,97.8247,97.7709,97.8158,54158.0
2017-06-21 15:10:00,109.04,109.04,108.99,109.0,88752.0,97.8158,97.8158,97.7709,97.7799,88752.0
2017-06-21 15:20:00,109.0,109.04,109.0,109.03,52989.0,97.7799,97.8158,97.7799,97.8068,52989.0
2017-06-21 15:30:00,109.03,109.03,108.99,109.01,75191.0,97.8068,97.8068,97.7709,97.7888,75191.0
2017-06-21 15:40:00,109.01,109.05,109.01,109.02,53782.0,97.7888,97.8247,97.7888,97.7978,53782.0
2017-06-21 15:50:00,109.03,109.15,109.03,109.15,105080.0,97.8068,97.9144,97.8068,97.9144,105080.0
2017-06-22 09:30:00,109.15,109.19,109.04,109.04,162054.0,97.9144,97.9503,97.8158,97.8158,162054.0
2017-06-22 09:40:00,109.04,109.16,108.99,109.16,84509.0,97.8158,97.9234,97.7709,97.9234,84509.0
2017-06-22 09:50:00,109.16,109.23,109.15,109.2,114127.0,97.9234,97.9862,97.9144,97.9593,114127.0
2017-06-22 10:00:00,109.2,109.37,109.2,109.3,124730.0,97.9593,98.1118,97.9593,98.049,124730.0
2017-06-22 10:10:00,109.3,109.33,109.2,109.23,72233.0,98.049,98.0759,97.9593,97.9862,72233.0
2017-06-22 10:20:00,109.23,109.24,109.2,109.21,29452.0,97.9862,97.9952,97.9593,97.9683,29452.0
2017-06-22 10:30:00,109.21,109.21,109.16,109.18,72488.0,97.9683,97.9683,97.9234,97.9413,72488.0
2017-06-22 10:40:00,109.17,109.2,109.13,109.17,60478.0,97.9324,97.9593,97.8965,97.9324,60478.0
2017-06-22 10:50:00,109.19,109.22,109.18,109.22,53708.0,97.9503,97.9772,97.9413,97.9772,53708.0
2017-06-22 11:00:00,109.22,109.22,109.14,109.17,39784.0,97.9772,97.9772,97.9055,97.9324,39784.0
2017-06-22 11:10:00,109.17,109.2,109.15,109.16,56264.0,97.9324,97.9593,97.9144,97.9234,56264.0
2017-06-22 11:20:00,109.17,109.18,109.12,109.12,38766.0,97.9324,97.9413,97.8875,97.8875,38766.0
2017-06-22 11:30:00,109.14,109.15,109.08,109.09,30907.0,97.9055,97.9144,97.8516,97.8606,30907.0
2017-06-22 11:40:00,109.1,109.14,109.04,109.13,40711.0,97.8696,97.9055,97.8158,97.8965,40711.0
2017-06-22 11:50:00,109.13,109.16,109.1,109.15,41195.0,97.8965,97.9234,97.8696,97.9144,41195.0
2017-06-22 12:00:00,109.16,109.2,109.16,109.19,53040.0,97.9234,97.9593,97.9234,97.9503,53040.0
2017-06-22 12:10:00,109.2,109.2,109.13,109.14,32136.0,97.9593,97.9593,97.8965,97.9055,32136.0
2017-06-22 12:20:00,109.14,109.19,109.1,109.18,40479.0,97.9055,97.9503,97.8696,97.9413,40479.0
2017-06-22 12:30:00,109.18,109.2,109.17,109.19,37773.0,97.9413,97.9593,97.9324,97.9503,37773.0
2017-06-22 12:40:00,109.18,109.2,109.17,109.19,57171.0,97.9413,97.9593,97.9324,97.9503,57171.0
2017-06-22 12:50:00,109.2,109.26,109.19,109.24,229404.0,97.9593,98.0131,97.9503,97.9952,229404.0
2017-06-22 13:00:00,109.25,109.31,109.25,109.29,53365.0,98.0041,98.058,98.0041,98.04,53365.0
2017-06-22 13:10:00,109.28,109.29,109.23,109.27,37168.0,98.0311,98.04,97.9862,98.0221,37168.0
2017-06-22 13:20:00,109.27,109.3,109.25,109.3,36107.0,98.0221,98.049,98.0041,98.049,36107.0
2017-06-22 13:30:00,109.3,109.33,109.29,109.31,25938.0,98.049,98.0759,98.04,98.058,25938.0
2017-06-22 13:40:00,109.31,109.35,109.28,109.29,54764.0,98.058,98.0938,98.0311,98.04,54764.0
2017-06-22 13:50:00,109.28,109.29,109.26,109.27,28172.0,98.0311,98.04,98.0131,98.0221,28172.0
2017-06-22 14:00:00,109.27,109.32,109.26,109.27,54649.0,98.0221,98.0669,98.0131,98.0221,54649.0
2017-06-22 14:10:00,109.27,109.29,109.25,109.28,39532.0,98.0221,98.04,98.0041,98.0311,39532.0
2017-06-22 14:20:00,109.28,109.33,109.27,109.32,49810.0,98.0311,98.0759,98.0221,98.0669,49810.0
2017-06-22 14:30:00,109.32,109.32,109.28,109.29,42952.0,98.0669,98.0669,98.0311,98.04,42952.0
2017-06-22 14:40:00,109.3,109.31,109.28,109.29,48275.0,98.049,98.058,98.0311,98.04,48275.0
2017-06-22 14:50:00,109.3,109.35,109.27,109.32,70045.0,98.049,98.0938,98.0221,98.0669,70045.0
2017-06-22 15:00:00,109.32,109.41,109.31,109.35,60022.0,98.0669,98.1477,98.058,98.0938,60022.0
2017-06-22 15:10:00,109.36,109.39,109.34,109.39,76233.0,98.1028,98.1297,98.0849,98.1297,76233.0
2017-06-22 15:20:00,109.37,109.47,109.37,109.45,126572.0,98.1118,98.2015,98.1118,98.1836,126572.0
2017-06-22 15:30:00,109.45,109.45,109.38,109.39,89159.0,98.1836,98.1836,98.1208,98.1297,89159.0
2017-06-22 15:40:00,109.39,109.46,109.37,109.44,119109.0,98.1297,98.1925,98.1118,98.1746,119109.0
2017-06-22 15:50:00,109.44,109.5,109.43,109.49,314037.0,98.1746,98.2284,98.1656,98.2194,314037.0
2017-06-23 09:30:00,109.5,109.6,109.47,109.5,236021.0,98.2284,98.3181,98.2015,98.2284,236021.0
2017-06-23 09:40:00,109.51,109.59,109.49,109.55,66789.0,98.2374,98.3091,98.2194,98.2733,66789.0
2017-06-23 09:50:00,109.55,109.6,109.54,109.55,136460.0,98.2733,98.3181,98.2643,98.2733,136460.0
2017-06-23 10:00:00,109.55,109.61,109.53,109.56,156371.0,98.2733,98.3271,98.2553,98.2822,156371.0
2017-06-23 10:10:00,109.57,109.59,109.54,109.58,151654.0,98.2912,98.3091,98.2643,98.3002,151654.0
2017-06-23 10:20:00,109.59,109.65,109.58,109.65,158622.0,98.3091,98.363,98.3002,98.363,158622.0
2017-06-23 10:30:00,109.65,109.65,109.57,109.57,155377.0,98.363,98.363,98.2912,98.2912,155377.0
2017-06-23 10:40:00,109.58,109.6,109.56,109.6,349273.0,98.3002,98.3181,98.2822,98.3181,349273.0
2017-06-23 10:50:00,109.6,109.65,109.59,109.65,175522.0,98.3181,98.363,98.3091,98.363,175522.0
2017-06-23 11:00:00,109.65,109.65,109.63,109.64,169164.0,98.363,98.363,98.345,98.354,169164.0
2017-06-23 11:10:00,109.64,109.65,109.63,109.65,97409.0,98.354,98.363,98.345,98.363,97409.0
2017-06-23 11:20:00,109.65,109.7,109.64,109.68,132965.0,98.363,98.4078,98.354,98.3899,132965.0
2017-06-23 11:30:00,109.69,109.7,109.68,109.7,188858.0,98.3988,98.4078,98.3899,98.4078,188858.0
2017-06-23 11:40:00,109.7,109.73,109.67,109.69,229679.0,98.4078,98.4347,98.3809,98.3988,229679.0
2017-06-23 11:50:00,109.69,109.75,109.69,109.73,126231.0,98.3988,98.4527,98.3988,98.4347,126231.0
2017-06-23 12:00:00,109.74,109.75,109.68,109.73,352901.0,98.4437,98.4527,98.3899,98.4347,352901.0
2017-06-23 12:10:00,109.73,109.75,109.69,109.73,144095.0,98.4347,98.4527,98.3988,98.4347,144095.0
2017-06-23 12:20:00,109.73,109.75,109.72,109.74,90714.0,98.4347,98.4527,98.4258,98.4437,90714.0
2017-06-23 12:30:00,109.74,109.75,109.73,109.74,86291.0,98.4437,98.4527,98.4347,98.4437,86291.0
2017-06-23 12:40:00,109.74,109.74,109.72,109.74,93653.0,98.4437,98.4437,98.4258,98.4437,93653.0
2017-06-23 12:50:00,109.74,109.74,109.73,109.74,115009.0,98.4437,98.4437,98.4347,98.4437,115009.0
2017-06-23 13:00:00,109.73,109.74,109.72,109.73,151175.0,98.4347,98.4437,98.4258,98.4347,151175.0
2017-06-23 13:10:00,109.73,109.74,109.71,109.73,125264.0,98.4347,98.4437,98.4168,98.4347,125264.0
2017-06-23 13:20:00,109.74,109.75,109.72,109.74,466913.0,98.4437,98.4527,98.4258,98.4437,466913.0
2017-06-23 13:30:00,109.74,109.75,109.72,109.74,90168.0,98.4437,98.4527,98.4258,98.4437,90168.0
2017-06-23 13:40:00,109.75,109.76,109.73,109.75,71040.0,98.4527,98.4616,98.4347,98.4527,71040.0
2017-06-23 13:50:00,109.75,109.78,109.74,109.76,98834.0,98.4527,98.4796,98.4437,98.4616,98834.0
2017-06-23 14:00:00,109.76,109.76,109.73,109.74,116440.0,98.4616,98.4616,98.4347,98.4437,116440.0
2017-06-23 14:10:00,109.74,109.74,109.63,109.66,167793.0,98.4437,98.4437,98.345,98.3719,167793.0
2017-06-23 14:20:00,109.66,109.69,109.64,109.65,66179.0,98.3719,98.3988,98.354,98.363,66179.0
2017-06-23 14:30:00,109.65,109.68,109.63,109.67,349797.0,98.363,98.3899,98.345,98.3809,349797.0
2017-06-23 14:40:00,109.68,109.68,109.64,109.65,122360.0,98.3899,98.3899,98.354,98.363,122360.0
2017-06-23 14:50:00,109.65,109.73,109.64,109.7,347412.0,98.363,98.4347,98.354,98.4078,347412.0
2017-06-23 15:00:00,109.7,109.71,109.66,109.7,241359.0,98.4078,98.4168,98.3719,98.4078,241359.0
2017-06-23 15:10:00,109.7,109.74,109.65,109.65,147481.0,98.4078,98.4437,98.363,98.363,147481.0
2017-06-23 15:20:00,109.65,109.7,109.65,109.7,228661.0,98.363,98.4078,98.363,98.4078,228661.0
2017-06-23 15:30:00,109.7,109.7,109.57,109.58,349031.0,98.4078,98.4078,98.2912,98.3002,349031.0
2017-06-23 15:40:00,109.58,109.6,109.49,109.58,280929.0,98.3002,98.3181,98.2194,98.3002,280929.0
2017-06-23 15:50:00,109.58,109.9,109.58,109.84,3145096.0,98.3002,98.5872,98.3002,98.5334,3145096.0
2017-06-26 09:30:00,109.75,109.9,109.75,109.78,159114.0,98.4527,98.5872,98.4527,98.4796,159114.0
2017-06-26 09:40:00,109.78,109.88,109.75,109.86,58175.0,98.4796,98.5693,98.4527,98.5513,58175.0
2017-06-26 09:50:00,109.86,109.91,109.83,109.9,78560.0,98.5513,98.5962,98.5244,98.5872,78560.0
2017-06-26 10:00:00,109.9,109.92,109.85,109.9,183560.0,98.5872,98.6052,98.5424,98.5872,183560.0
2017-06-26 10:10:00,109.91,109.92,109.85,109.85,48565.0,98.5962,98.6052,98.5424,98.5424,48565.0
2017-06-26 10:20:00,109.86,109.86,109.82,109.82,67927.0,98.5513,98.5513,98.5155,98.5155,67927.0
2017-06-26 10:30:00,109.82,109.89,109.8,109.81,58495.0,98.5155,98.5783,98.4975,98.5065,58495.0
2017-06-26 10:40:00,109.8,109.8,109.75,109.78,61390.0,98.4975,98.4975,98.4527,98.4796,61390.0
2017-06-26 10:50:00,109.78,109.81,109.75,109.75,113859.0,98.4796,98.5065,98.4527,98.4527,113859.0
2017-06-26 11:00:00,109.77,109.79,109.7,109.7,173070.0,98.4706,98.4886,98.4078,98.4078,173070.0
2017-06-26 11:10:00,109.71,109.73,109.62,109.63,145775.0,98.4168,98.4347,98.3361,98.345,145775.0
2017-06-26 11:20:00,109.62,109.66,109.6,109.66,91541.0,98.3361,98.3719,98.3181,98.3719,91541.0
2017-06-26 11:30:00,109.65,109.66,109.6,109.64,47012.0,98.363,98.3719,98.3181,98.354,47012.0
2017-06-26 11:40:00,109.65,109.68,109.63,109.65,36233.0,98.363,98.3899,98.345,98.363,36233.0
2017-06-26 11:50:00,109.65,109.68,109.45,109.64,58686.0,98.363,98.3899,98.1836,98.354,58686.0
2017-06-26 12:00:00,109.63,109.67,109.62,109.62,83907.0,98.345,98.3809,98.3361,98.3361,83907.0
2017-06-26 12:10:00,109.63,109.72,109.63,109.69,46265.0,98.345,98.4258,98.345,98.3988,46265.0
2017-06-26 12:20:00,109.69,109.7,109.64,109.65,26082.0,98.3988,98.4078,98.354,98.363,26082.0
2017-06-26 12:30:00,109.65,109.69,109.62,109.65,20425.0,98.363,98.3988,98.3361,98.363,20425.0
2017-06-26 12:40:00,109.66,109.73,109.64,109.72,35381.0,98.3719,98.4347,98.354,98.4258,35381.0
2017-06-26 12:50:00,109.72,109.76,109.71,109.72,20036.0,98.4258,98.4616,98.4168,98.4258,20036.0
2017-06-26 13:00:00,109.72,109.73,109.67,109.72,34271.0,98.4258,98.4347,98.3809,98.4258,34271.0
2017-06-26 13:10:00,109.73,109.73,109.67,109.69,26229.0,98.4347,98.4347,98.3809,98.3988,26229.0
2017-06-26 13:20:00,109.7,109.73,109.67,109.72,15530.0,98.4078,98.4347,98.3809,98.4258,15530.0
2017-06-26 13:30:00,109.71,109.75,109.68,109.74,20758.0,98.4168,98.4527,98.3899,98.4437,20758.0
2017-06-26 13:40:00,109.75,109.75,109.71,109.71,28272.0,98.4527,98.4527,98.4168,98.4168,28272.0
2017-06-26 13:50:00,109.72,109.73,109.7,109.72,23726.0,98.4258,98.4347,98.4078,98.4258,23726.0
2017-06-26 14:00:00,109.72,109.73,109.67,109.71,18137.0,98.4258,98.4347,98.3809,98.4168,18137.0
2017-06-26 14:10:00,109.7,109.71,109.64,109.67,18405.0,98.4078,98.4168,98.354,98.3809,18405.0
2017-06-26 14:20:00,109.67,109.69,109.65,109.66,14700.0,98.3809,98.3988,98.363,98.3719,14700.0
2017-06-26 14:30:00,109.65,109.71,109.65,109.68,14284.0,98.363,98.4168,98.363,98.3899,14284.0
2017-06-26 14:40:00,109.68,109.72,109.65,109.72,19446.0,98.3899,98.4258,98.363,98.4258,19446.0
2017-06-26 14:50:00,109.73,109.75,109.69,109.72,27271.0,98.4347,98.4527,98.3988,98.4258,27271.0
2017-06-26 15:00:00,109.72,109.76,109.68,109.72,44454.0,98.4258,98.4616,98.3899,98.4258,44454.0
2017-06-26 15:10:00,109.71,109.73,109.68,109.71,30920.0,98.4168,98.4347,98.3899,98.4168,30920.0
2017-06-26 15:20:00,109.71,109.72,109.67,109.71,43055.0,98.4168,98.4258,98.3809,98.4168,43055.0
2017-06-26 15:30:00,109.71,109.75,109.71,109.73,30749.0,98.4168,98.4527,98.4168,98.4347,30749.0
2017-06-26 15:40:00,109.73,109.73,109.7,109.7,83625.0,98.4347,98.4347,98.4078,98.4078,83625.0
2017-06-26 15:50:00,109.7,109.75,109.69,109.75,116457.0,98.4078,98.4527,98.3988,98.4527,116457.0
2017-06-27 09:30:00,109.67,109.71,109.6,109.6,150823.0,98.3809,98.4168,98.3181,98.3181,150823.0
2017-06-27 09:40:00,109.6,109.67,109.52,109.54,269756.0,98.3181,98.3809,98.2463,98.2643,269756.0
2017-06-27 09:50:00,109.55,109.57,109.5,109.57,104264.0,98.2733,98.2912,98.2284,98.2912,104264.0
2017-06-27 10:00:00,109.57,109.7,109.55,109.69,74037.0,98.2912,98.4078,98.2733,98.3988,74037.0
2017-06-27 10:10:00,109.67,109.79,109.67,109.74,52885.0,98.3809,98.4886,98.3809,98.4437,52885.0
2017-06-27 10:20:00,109.74,109.75,109.6,109.6,29778.0,98.4437,98.4527,98.3181,98.3181,29778.0
2017-06-27 10:30:00,109.63,109.66,109.6,109.63,20276.0,98.345,98.3719,98.3181,98.345,20276.0
2017-06-27 10:40:00,109.63,109.7,109.63,109.68,26986.0,98.345,98.4078,98.345,98.3899,26986.0
2017-06-27 10:50:00,109.68,109.71,109.62,109.62,31966.0,98.3899,98.4168,98.3361,98.3361,31966.0
2017-06-27 11:00:00,109.62,109.63,109.58,109.63,23760.0,98.3361,98.345,98.3002,98.345,23760.0
2017-06-27 11:10:00,109.63,109.63,109.6,109.61,32200.0,98.345,98.345,98.3181,98.3271,32200.0
2017-06-27 11:20:00,109.6,109.65,109.59,109.65,30909.0,98.3181,98.363,98.3091,98.363,30909.0
2017-06-27 11:30:00,109.64,109.66,109.63,109.64,25231.0,98.354,98.3719,98.345,98.354,25231.0
2017-06-27 11:40:00,109.63,109.65,109.63,109.65,8450.0,98.345,98.363,98.345,98.363,8450.0
2017-06-27 11:50:00,109.65,109.66,109.64,109.64,14527.0,98.363,98.3719,98.354,98.354,14527.0
2017-06-27 12:00:00,109.65,109.7,109.65,109.68,14358.0,98.363,98.4078,98.363,98.3899,14358.0
2017-06-27 12:10:00,109.68,109.7,109.66,109.66,11247.0,98.3899,98.4078,98.3719,98.3719,11247.0
2017-06-27 12:20:00,109.66,109.68,109.64,109.65,16400.0,98.3719,98.3899,98.354,98.363,16400.0
2017-06-27 12:30:00,109.67,109.67,109.64,109.66,37499.0,98.3809,98.3809,98.354,98.3719,37499.0
2017-06-27 12:40:00,109.65,109.75,109.65,109.74,16576.0,98.363,98.4527,98.363,98.4437,16576.0
2017-06-27 12:50:00,109.74,109.75,109.66,109.67,15561.0,98.4437,98.4527,98.3719,98.3809,15561.0
2017-06-27 13:00:00,109.66,109.7,109.65,109.65,11445.0,98.3719,98.4078,98.363,98.363,11445.0
2017-06-27 13:10:00,109.65,109.66,109.64,109.65,38913.0,98.363,98.3719,98.354,98.363,38913.0
2017-06-27 13:20:00,109.65,109.68,109.64,109.65,18545.0,98.363,98.3899,98.354,98.363,18545.0
2017-06-27 13:30:00,109.66,109.66,109.53,109.53,96342.0,98.3719,98.3719,98.2553,98.2553,96342.0
2017-06-27 13:40:00,109.53,109.54,109.44,109.46,234803.0,98.2553,98.2643,98.1746,98.1925,234803.0
2017-06-27 13:50:00,109.45,109.6,109.45,109.52,170076.0,98.1836,98.3181,98.1836,98.2463,170076.0
2017-06-27 14:00:00,109.52,109.56,109.42,109.56,133483.0,98.2463,98.2822,98.1566,98.2822,133483.0
2017-06-27 14:10:00,109.55,109.57,109.45,109.55,224971.0,98.2733,98.2912,98.1836,98.2733,224971.0
2017-06-27 14:20:00,109.55,109.64,109.5,109.63,25306.0,98.2733,98.354,98.2284,98.345,25306.0
2017-06-27 14:30:00,109.62,109.67,109.61,109.62,12777.0,98.3361,98.3809,98.3271,98.3361,12777.0
2017-06-27 14:40:00,109.61,109.69,109.61,109.63,37478.0,98.3271,98.3988,98.3271,98.345,37478.0
2017-06-27 14:50:00,109.63,109.65,109.55,109.58,17925.0,98.345,98.363,98.2733,98.3002,17925.0
2017-06-27 15:00:00,109.56,109.6,109.52,109.54,34963.0,98.2822,98.3181,98.2463,98.2643,34963.0
2017-06-27 15:10:00,109.54,109.55,109.51,109.55,51233.0,98.2643,98.2733,98.2374,98.2733,51233.0
2017-06-27 15:20:00,109.55,109.58,109.52,109.52,149431.0,98.2733,98.3002,98.2463,98.2463,149431.0
2017-06-27 15:30:00,109.53,109.54,109.47,109.5,75748.0,98.2553,98.2643,98.2015,98.2284,75748.0
2017-06-27 15:40:00,109.5,109.54,109.49,109.52,76354.0,98.2284,98.2643,98.2194,98.2463,76354.0
2017-06-27 15:50:00,109.52,109.59,109.45,109.52,117598.0,98.2463,98.3091,98.1836,98.2463,117598.0
2017-06-28 09:30:00,109.88,109.9,109.6,109.61,57145.0,98.5693,98.5872,98.3181,98.3271,57145.0
2017-06-28 09:40:00,109.63,109.72,109.61,109.68,16334.0,98.345,98.4258,98.3271,98.3899,16334.0
2017-06-28 09:50:00,109.69,109.7,109.57,109.61,33372.0,98.3988,98.4078,98.2912,98.3271,33372.0
2017-06-28 10:00:00,109.61,109.71,109.59,109.7,31527.0,98.3271,98.4168,98.3091,98.4078,31527.0
2017-06-28 10:10:00,109.71,109.77,109.65,109.77,9567.0,98.4168,98.4706,98.363,98.4706,9567.0
2017-06-28 10:20:00,109.76,109.77,109.68,109.71,140059.0,98.4616,98.4706,98.3899,98.4168,140059.0
2017-06-28 10:30:00,109.71,109.78,109.7,109.75,24768.0,98.4168,98.4796,98.4078,98.4527,24768.0
2017-06-28 10:40:00,109.75,109.89,109.73,109.86,119973.0,98.4527,98.5783,98.4347,98.5513,119973.0
2017-06-28 10:50:00,109.85,109.87,109.77,109.77,110089.0,98.5424,98.5603,98.4706,98.4706,110089.0
2017-06-28 11:00:00,109.78,109.8,109.69,109.74,29568.0,98.4796,98.4975,98.3988,98.4437,29568.0
2017-06-28 11:10:00,109.74,109.85,109.68,109.68,46436.0,98.4437,98.5424,98.3899,98.3899,46436.0
2017-06-28 11:20:00,109.69,109.72,109.67,109.68,28163.0,98.3988,98.4258,98.3809,98.3899,28163.0
2017-06-28 11:30:00,109.68,109.69,109.62,109.66,43232.0,98.3899,98.3988,98.3361,98.3719,43232.0
2017-06-28 11:40:00,109.66,109.71,109.66,109.7,17581.0,98.3719,98.4168,98.3719,98.4078,17581.0
2017-06-28 11:50:00,109.69,109.73,109.69,109.73,13097.0,98.3988,98.4347,98.3988,98.4347,13097.0
2017-06-28 12:00:00,109.71,109.72,109.69,109.71,6775.0,98.4168,98.4258,98.3988,98.4168,6775.0
2017-06-28 12:10:00,109.72,109.75,109.68,109.69,28290.0,98.4258,98.4527,98.3899,98.3988,28290.0
2017-06-28 12:20:00,109.68,109.73,109.65,109.67,28664.0,98.3899,98.4347,98.363,98.3809,28664.0
2017-06-28 12:30:00,109.66,109.72,109.66,109.72,17267.0,98.3719,98.4258,98.3719,98.4258,17267.0
2017-06-28 12:40:00,109.72,109.76,109.71,109.76,10990.0,98.4258,98.4616,98.4168,98.4616,10990.0
2017-06-28 12:50:00,109.74,109.77,109.72,109.74,10289.0,98.4437,98.4706,98.4258,98.4437,10289.0
2017-06-28 13:00:00,109.73,109.8,109.73,109.78,34285.0,98.4347,98.4975,98.4347,98.4796,34285.0
2017-06-28 13:10:00,109.77,109.79,109.76,109.76,26014.0,98.4706,98.4886,98.4616,98.4616,26014.0
2017-06-28 13:20:00,109.75,109.8,109.74,109.79,16170.0,98.4527,98.4975,98.4437,98.4886,16170.0
2017-06-28 13:30:00,109.79,109.81,109.78,109.81,15754.0,98.4886,98.5065,98.4796,98.5065,15754.0
2017-06-28 13:40:00,109.8,109.81,109.75,109.76,10956.0,98.4975,98.5065,98.4527,98.4616,10956.0
2017-06-28 13:50:00,109.76,109.77,109.75,109.75,16361.0,98.4616,98.4706,98.4527,98.4527,16361.0
2017-06-28 14:00:00,109.76,109.76,109.71,109.72,12178.0,98.4616,98.4616,98.4168,98.4258,12178.0
2017-06-28 14:10:00,109.71,109.74,109.7,109.72,7705.0,98.4168,98.4437,98.4078,98.4258,7705.0
2017-06-28 14:20:00,109.73,109.74,109.7,109.71,8852.0,98.4347,98.4437,98.4078,98.4168,8852.0
2017-06-28 14:30:00,109.71,109.72,109.7,109.7,6624.0,98.4168,98.4258,98.4078,98.4078,6624.0
2017-06-28 14:40:00,109.72,109.75,109.71,109.73,9977.0,98.4258,98.4527,98.4168,98.4347,9977.0
2017-06-28 14:50:00,109.74,109.77,109.73,109.75,12901.0,98.4437,98.4706,98.4347,98.4527,12901.0
2017-06-28 15:00:00,109.75,109.76,109.74,109.74,10937.0,98.4527,98.4616,98.4437,98.4437,10937.0
2017-06-28 15:10:00,109.75,109.76,109.71,109.76,26418.0,98.4527,98.4616,98.4168,98.4616,26418.0
2017-06-28 15:20:00,109.76,109.87,109.75,109.87,40866.0,98.4616,98.5603,98.4527,98.5603,40866.0
2017-06-28 15:30:00,109.87,109.93,109.83,109.88,278261.0,98.5603,98.6141,98.5244,98.5693,278261.0
2017-06-28 15:40:00,109.88,109.9,109.81,109.81,122498.0,98.5693,98.5872,98.5065,98.5065,122498.0
2017-06-28 15:50:00,109.82,109.95,109.81,109.87,366686.0,98.5155,98.6321,98.5065,98.5603,366686.0
2017-06-29 09:30:00,109.77,109.8,109.65,109.71,136260.0,98.4706,98.4975,98.363,98.4168,136260.0
2017-06-29 09:40:00,109.68,109.69,109.5,109.51,246467.0,98.3899,98.3988,98.2284,98.2374,246467.0
2017-06-29 09:50:00,109.51,109.57,109.49,109.5,159709.0,98.2374,98.2912,98.2194,98.2284,159709.0
2017-06-29 10:00:00,109.5,109.51,109.33,109.42,149125.0,98.2284,98.2374,98.0759,98.1566,149125.0
2017-06-29 10:10:00,109.41,109.43,109.35,109.35,69284.0,98.1477,98.1656,98.0938,98.0938,69284.0
2017-06-29 10:20:00,109.37,109.39,109.24,109.36,175699.0,98.1118,98.1297,97.9952,98.1028,175699.0
2017-06-29 10:30:00,109.36,109.37,109.25,109.25,84985.0,98.1028,98.1118,98.0041,98.0041,84985.0
2017-06-29 10:40:00,109.25,109.33,109.25,109.3,52143.0,98.0041,98.0759,98.0041,98.049,52143.0
2017-06-29 10:50:00,109.29,109.32,109.25,109.26,90284.0,98.04,98.0669,98.0041,98.0131,90284.0
2017-06-29 11:00:00,109.26,109.32,109.24,109.28,91191.0,98.0131,98.0669,97.9952,98.0311,91191.0
2017-06-29 11:10:00,109.28,109.28,109.19,109.21,165657.0,98.0311,98.0311,97.9503,97.9683,165657.0
2017-06-29 11:20:00,109.2,109.26,109.18,109.2,89719.0,97.9593,98.0131,97.9413,97.9593,89719.0
2017-06-29 11:30:00,109.2,109.22,109.15,109.17,71926.0,97.9593,97.9772,97.9144,97.9324,71926.0
2017-06-29 11:40:00,109.17,109.18,109.11,109.14,126966.0,97.9324,97.9413,97.8786,97.9055,126966.0
2017-06-29 11:50:00,109.14,109.19,109.08,109.08,95796.0,97.9055,97.9503,97.8516,97.8516,95796.0
2017-06-29 12:00:00,109.08,109.17,109.05,109.15,133697.0,97.8516,97.9324,97.8247,97.9144,133697.0
2017-06-29 12:10:00,109.15,109.15,109.05,109.13,80810.0,97.9144,97.9144,97.8247,97.8965,80810.0
2017-06-29 12:20:00,109.14,109.31,109.07,109.27,141370.0,97.9055,98.058,97.8427,98.0221,141370.0
2017-06-29 12:30:00,109.27,109.43,109.26,109.41,91926.0,98.0221,98.1656,98.0131,98.1477,91926.0
2017-06-29 12:40:00,109.42,109.52,109.41,109.47,64070.0,98.1566,98.2463,98.1477,98.2015,64070.0
2017-06-29 12:50:00,109.46,109.48,109.33,109.35,61139.0,98.1925,98.2105,98.0759,98.0938,61139.0
2017-06-29 13:00:00,109.35,109.36,109.25,109.3,68881.0,98.0938,98.1028,98.0041,98.049,68881.0
2017-06-29 13:10:00,109.3,109.3,109.18,109.22,80509.0,98.049,98.049,97.9413,97.9772,80509.0
2017-06-29 13:20:00,109.21,109.21,109.09,109.11,116077.0,97.9683,97.9683,97.8606,97.8786,116077.0
2017-06-29 13:30:00,109.12,109.2,109.1,109.15,96392.0,97.8875,97.9593,97.8696,97.9144,96392.0
2017-06-29 13:40:00,109.14,109.15,109.09,109.09,58110.0,97.9055,97.9144,97.8606,97.8606,58110.0
2017-06-29 13:50:00,109.1,109.15,109.08,109.1,79703.0,97.8696,97.9144,97.8516,97.8696,79703.0
2017-06-29 14:00:00,109.1,109.16,109.07,109.07,92573.0,97.8696,97.9234,97.8427,97.8427,92573.0
2017-06-29 14:10:00,109.07,109.15,109.03,109.05,125314.0,97.8427,97.9144,97.8068,97.8247,125314.0
2017-06-29 14:20:00,109.06,109.15,109.04,109.1,83258.0,97.8337,97.9144,97.8158,97.8696,83258.0
2017-06-29 14:30:00,109.1,109.15,109.05,109.1,70940.0,97.8696,97.9144,97.8247,97.8696,70940.0
2017-06-29 14:40:00,109.1,109.15,109.08,109.09,52990.0,97.8696,97.9144,97.8516,97.8606,52990.0
2017-06-29 14:50:00,109.09,109.22,109.08,109.19,79213.0,97.8606,97.9772,97.8516,97.9503,79213.0
2017-06-29 15:00:00,109.19,109.26,109.11,109.12,90600.0,97.9503,98.0131,97.8786,97.8875,90600.0
2017-06-29 15:10:00,109.12,109.21,109.1,109.2,201756.0,97.8875,97.9683,97.8696,97.9593,201756.0
2017-06-29 15:20:00,109.2,109.51,109.19,109.29,206424.0,97.9593,98.2374,97.9503,98.04,206424.0
2017-06-29 15:30:00,109.28,109.44,109.17,109.44,188086.0,98.0311,98.1746,97.9324,98.1746,188086.0
2017-06-29 15:40:00,109.44,109.44,109.31,109.37,165476.0,98.1746,98.1746,98.058,98.1118,165476.0
2017-06-29 15:50:00,109.37,109.47,109.33,109.34,379528.0,98.1118,98.2015,98.0759,98.0849,379528.0
2017-06-30 09:30:00,109.33,109.4,109.22,109.39,71558.0,98.0759,98.1387,97.9772,98.1297,71558.0
2017-06-30 09:40:00,109.4,109.51,109.35,109.37,63377.0,98.1387,98.2374,98.0938,98.1118,63377.0
2017-06-30 09:50:00,109.35,109.36,109.15,109.15,147413.0,98.0938,98.1028,97.9144,97.9144,147413.0
2017-06-30 10:00:00,109.17,109.2,109.14,109.19,163780.0,97.9324,97.9593,97.9055,97.9503,163780.0
2017-06-30 10:10:00,109.18,109.2,109.14,109.19,105788.0,97.9413,97.9593,97.9055,97.9503,105788.0
2017-06-30 10:20:00,109.19,109.28,109.18,109.28,192096.0,97.9503,98.0311,97.9413,98.0311,192096.0
2017-06-30 10:30:00,109.28,109.36,109.24,109.24,114772.0,98.0311,98.1028,97.9952,97.9952,114772.0
2017-06-30 10:40:00,109.24,109.26,109.16,109.17,133071.0,97.9952,98.0131,97.9234,97.9324,133071.0
2017-06-30 10:50:00,109.17,109.22,109.16,109.21,60797.0,97.9324,97.9772,97.9234,97.9683,60797.0
2017-06-30 11:00:00,109.2,109.29,109.2,109.28,32729.0,97.9593,98.04,97.9593,98.0311,32729.0
2017-06-30 11:10:00,109.28,109.35,109.21,109.22,60323.0,98.0311,98.0938,97.9683,97.9772,60323.0
2017-06-30 11:20:00,109.21,109.22,109.19,109.2,56802.0,97.9683,97.9772,97.9503,97.9593,56802.0
2017-06-30 11:30:00,109.2,109.22,109.16,109.2,64580.0,97.9593,97.9772,97.9234,97.9593,64580.0
2017-06-30 11:40:00,109.2,109.22,109.14,109.18,106317.0,97.9593,97.9772,97.9055,97.9413,106317.0
2017-06-30 11:50:00,109.18,109.18,109.15,109.18,39024.0,97.9413,97.9413,97.9144,97.9413,39024.0
2017-06-30 12:00:00,109.17,109.19,109.15,109.19,39170.0,97.9324,97.9503,97.9144,97.9503,39170.0
2017-06-30 12:10:00,109.19,109.2,109.18,109.2,22060.0,97.9503,97.9593,97.9413,97.9593,22060.0
2017-06-30 12:20:00,109.2,109.23,109.17,109.22,44076.0,97.9593,97.9862,97.9324,97.9772,44076.0
2017-06-30 12:30:00,109.23,109.23,109.2,109.2,39173.0,97.9862,97.9862,97.9593,97.9593,39173.0
2017-06-30 12:40:00,109.2,109.22,109.2,109.21,37196.0,97.9593,97.9772,97.9593,97.9683,37196.0
2017-06-30 12:50:00,109.21,109.23,109.19,109.2,23305.0,97.9683,97.9862,97.9503,97.9593,23305.0
2017-06-30 13:00:00,109.2,109.24,109.19,109.22,37260.0,97.9593,97.9952,97.9503,97.9772,37260.0
2017-06-30 13:10:00,109.23,109.24,109.2,109.23,20154.0,97.9862,97.9952,97.9593,97.9862,20154.0
2017-06-30 13:20:00,109.23,109.24,109.22,109.23,15825.0,97.9862,97.9952,97.9772,97.9862,15825.0
2017-06-30 13:30:00,109.23,109.24,109.2,109.23,30079.0,97.9862,97.9952,97.9593,97.9862,30079.0
2017-06-30 13:40:00,109.23,109.25,109.21,109.25,18479.0,97.9862,98.0041,97.9683,98.0041,18479.0
2017-06-30 13:50:00,109.25,109.3,109.25,109.3,32413.0,98.0041,98.049,98.0041,98.049,32413.0
2017-06-30 14:00:00,109.29,109.29,109.25,109.27,16130.0,98.04,98.04,98.0041,98.0221,16130.0
2017-06-30 14:10:00,109.27,109.31,109.27,109.31,42591.0,98.0221,98.058,98.0221,98.058,42591.0
2017-06-30 14:20:00,109.31,109.43,109.29,109.42,36497.0,98.058,98.1656,98.04,98.1566,36497.0
2017-06-30 14:30:00,109.42,109.43,109.39,109.39,24390.0,98.1566,98.1656,98.1297,98.1297,24390.0
2017-06-30 14:40:00,109.4,109.41,109.32,109.32,42583.0,98.1387,98.1477,98.0669,98.0669,42583.0
2017-06-30 14:50:00,109.31,109.33,109.3,109.31,29406.0,98.058,98.0759,98.049,98.058,29406.0
2017-06-30 15:00:00,109.31,109.32,109.26,109.28,32208.0,98.058,98.0669,98.0131,98.0311,32208.0
2017-06-30 15:10:00,109.27,109.28,109.2,109.28,51693.0,98.0221,98.0311,97.9593,98.0311,51693.0
2017-06-30 15:20:00,109.28,109.3,109.23,109.27,35273.0,98.0311,98.049,97.9862,98.0221,35273.0
2017-06-30 15:30:00,109.27,109.29,109.23,109.24,49987.0,98.0221,98.04,97.9862,97.9952,49987.0
2017-06-30 15:40:00,109.23,109.4,109.23,109.38,106936.0,97.9862,98.1387,97.9862,98.1208,106936.0
2017-06-30 15:50:00,109.38,109.49,109.35,109.38,171846.0,98.1208,98.2194,98.0938,98.1208,171846.0
2017-07-03 09:30:00,109.5,109.5,109.1,109.32,44553.0,98.2284,98.2284,97.8696,98.0669,44553.0
2017-07-03 09:40:00,109.32,109.34,109.28,109.33,8345.0,98.0669,98.0849,98.0311,98.0759,8345.0
2017-07-03 09:50:00,109.32,109.38,109.29,109.34,46954.0,98.0669,98.1208,98.04,98.0849,46954.0
2017-07-03 10:00:00,109.35,109.42,109.32,109.41,19769.0,98.0938,98.1566,98.0669,98.1477,19769.0
2017-07-03 10:10:00,109.41,109.42,109.36,109.36,21479.0,98.1477,98.1566,98.1028,98.1028,21479.0
2017-07-03 10:20:00,109.38,109.38,109.26,109.3,75851.0,98.1208,98.1208,98.0131,98.049,75851.0
2017-07-03 10:30:00,109.3,109.32,109.3,109.3,23729.0,98.049,98.0669,98.049,98.049,23729.0
2017-07-03 10:40:00,109.31,109.35,109.3,109.34,13007.0,98.058,98.0938,98.049,98.0849,13007.0
2017-07-03 10:50:00,109.33,109.39,109.3,109.36,118081.0,98.0759,98.1297,98.049,98.1028,118081.0
2017-07-03 11:00:00,109.36,109.38,109.31,109.33,106426.0,98.1028,98.1208,98.058,98.0759,106426.0
2017-07-03 11:10:00,109.33,109.34,109.32,109.32,20212.0,98.0759,98.0849,98.0669,98.0669,20212.0
2017-07-03 11:20:00,109.33,109.37,109.32,109.36,59213.0,98.0759,98.1118,98.0669,98.1028,59213.0
2017-07-03 11:30:00,109.36,109.38,109.34,109.36,49343.0,98.1028,98.1208,98.0849,98.1028,49343.0
2017-07-03 11:40:00,109.36,109.37,109.33,109.34,12255.0,98.1028,98.1118,98.0759,98.0849,12255.0
2017-07-03 11:50:00,109.34,109.41,109.33,109.41,12801.0,98.0849,98.1477,98.0759,98.1477,12801.0
2017-07-03 12:00:00,109.4,109.41,109.29,109.32,59035.0,98.1387,98.1477,98.04,98.0669,59035.0
2017-07-03 12:10:00,109.32,109.34,109.25,109.26,81407.0,98.0669,98.0849,98.0041,98.0131,81407.0
2017-07-03 12:20:00,109.27,109.27,109.23,109.26,48139.0,98.0221,98.0221,97.9862,98.0131,48139.0
2017-07-03 12:30:00,109.27,109.28,109.24,109.28,58130.0,98.0221,98.0311,97.9952,98.0311,58130.0
2017-07-03 12:40:00,109.28,109.31,109.24,109.26,46283.0,98.0311,98.058,97.9952,98.0131,46283.0
2017-07-03 12:50:00,109.26,109.36,109.21,109.26,118550.0,98.0131,98.1028,97.9683,98.0131,118550.0
2017-07-05 09:30:00,109.27,109.37,109.1,109.21,126083.0,98.0221,98.1118,97.8696,97.9683,126083.0
2017-07-05 09:40:00,109.21,109.26,109.14,109.26,105009.0,97.9683,98.0131,97.9055,98.0131,105009.0
2017-07-05 09:50:00,109.24,109.29,109.2,109.24,59297.0,97.9952,98.04,97.9593,97.9952,59297.0
2017-07-05 10:00:00,109.24,109.25,109.15,109.18,71676.0,97.9952,98.0041,97.9144,97.9413,71676.0
2017-07-05 10:10:00,109.18,109.2,109.08,109.1,51023.0,97.9413,97.9593,97.8516,97.8696,51023.0
2017-07-05 10:20:00,109.1,109.11,109.07,109.07,96301.0,97.8696,97.8786,97.8427,97.8427,96301.0
2017-07-05 10:30:00,109.08,109.08,109.03,109.05,75969.0,97.8516,97.8516,97.8068,97.8247,75969.0
2017-07-05 10:40:00,109.05,109.11,109.05,109.06,53449.0,97.8247,97.8786,97.8247,97.8337,53449.0
2017-07-05 10:50:00,109.05,109.11,109.05,109.09,80337.0,97.8247,97.8786,97.8247,97.8606,80337.0
2017-07-05 11:00:00,109.09,109.1,109.06,109.1,36490.0,97.8606,97.8696,97.8337,97.8696,36490.0
2017-07-05 11:10:00,109.1,109.1,109.08,109.09,24757.0,97.8696,97.8696,97.8516,97.8606,24757.0
2017-07-05 11:20:00,109.1,109.14,109.09,109.11,48149.0,97.8696,97.9055,97.8606,97.8786,48149.0
2017-07-05 11:30:00,109.11,109.14,109.1,109.13,64582.0,97.8786,97.9055,97.8696,97.8965,64582.0
2017-07-05 11:40:00,109.14,109.2,109.12,109.2,50845.0,97.9055,97.9593,97.8875,97.9593,50845.0
2017-07-05 11:50:00,109.21,109.27,109.19,109.27,76326.0,97.9683,98.0221,97.9503,98.0221,76326.0
2017-07-05 12:00:00,109.27,109.35,109.24,109.25,95861.0,98.0221,98.0938,97.9952,98.0041,95861.0
2017-07-05 12:10:00,109.27,109.28,109.24,109.25,12402.0,98.0221,98.0311,97.9952,98.0041,12402.0
2017-07-05 12:20:00,109.24,109.24,109.2,109.22,27573.0,97.9952,97.9952,97.9593,97.9772,27573.0
2017-07-05 12:30:00,109.21,109.21,109.15,109.15,8732.0,97.9683,97.9683,97.9144,97.9144,8732.0
2017-07-05 12:40:00,109.15,109.2,109.15,109.19,48057.0,97.9144,97.9593,97.9144,97.9503,48057.0
2017-07-05 12:50:00,109.19,109.22,109.19,109.21,25207.0,97.9503,97.9772,97.9503,97.9683,25207.0
2017-07-05 13:00:00,109.2,109.25,109.2,109.25,14382.0,97.9593,98.0041,97.9593,98.0041,14382.0
2017-07-05 13:10:00,109.24,109.26,109.24,109.24,12911.0,97.9952,98.0131,97.9952,97.9952,12911.0
2017-07-05 13:20:00,109.24,109.28,109.23,109.25,13401.0,97.9952,98.0311,97.9862,98.0041,13401.0
2017-07-05 13:30:00,109.25,109.27,109.24,109.27,11371.0,98.0041,98.0221,97.9952,98.0221,11371.0
2017-07-05 13:40:00,109.27,109.27,109.24,109.25,23194.0,98.0221,98.0221,97.9952,98.0041,23194.0
2017-07-05 13:50:00,109.24,109.25,109.2,109.2,37397.0,97.9952,98.0041,97.9593,97.9593,37397.0
2017-07-05 14:00:00,109.2,109.21,109.14,109.15,92379.0,97.9593,97.9683,97.9055,97.9144,92379.0
2017-07-05 14:10:00,109.14,109.15,109.13,109.15,19809.0,97.9055,97.9144,97.8965,97.9144,19809.0
2017-07-05 14:20:00,109.15,109.2,109.13,109.2,70470.0,97.9144,97.9593,97.8965,97.9593,70470.0
2017-07-05 14:30:00,109.2,109.26,109.2,109.22,26627.0,97.9593,98.0131,97.9593,97.9772,26627.0
2017-07-05 14:40:00,109.22,109.23,109.18,109.18,25253.0,97.9772,97.9862,97.9413,97.9413,25253.0
2017-07-05 14:50:00,109.16,109.17,109.15,109.15,28699.0,97.9234,97.9324,97.9144,97.9144,28699.0
2017-07-05 15:00:00,109.16,109.16,109.11,109.14,48394.0,97.9234,97.9234,97.8786,97.9055,48394.0
2017-07-05 15:10:00,109.14,109.17,109.13,109.17,26283.0,97.9055,97.9324,97.8965,97.9324,26283.0
2017-07-05 15:20:00,109.18,109.19,109.13,109.14,66853.0,97.9413,97.9503,97.8965,97.9055,66853.0
2017-07-05 15:30:00,109.13,109.18,109.13,109.18,31997.0,97.8965,97.9413,97.8965,97.9413,31997.0
2017-07-05 15:40:00,109.18,109.24,109.16,109.18,79496.0,97.9413,97.9952,97.9234,97.9413,79496.0
2017-07-05 15:50:00,109.18,109.27,109.16,109.19,168618.0,97.9413,98.0221,97.9234,97.9503,168618.0
2017-07-06 09:30:00,109.11,109.15,109.05,109.12,91130.0,97.8786,97.9144,97.8247,97.8875,91130.0
2017-07-06 09:40:00,109.15,109.16,109.08,109.1,49825.0,97.9144,97.9234,97.8516,97.8696,49825.0
2017-07-06 09:50:00,109.1,109.17,109.09,109.17,71750.0,97.8696,97.9324,97.8606,97.9324,71750.0
2017-07-06 10:00:00,109.15,109.21,109.14,109.14,23408.0,97.9144,97.9683,97.9055,97.9055,23408.0
2017-07-06 10:10:00,109.15,109.2,109.15,109.17,9424.0,97.9144,97.9593,97.9144,97.9324,9424.0
2017-07-06 10:20:00,109.17,109.17,109.06,109.1,33641.0,97.9324,97.9324,97.8337,97.8696,33641.0
2017-07-06 10:30:00,109.1,109.17,109.07,109.17,45913.0,97.8696,97.9324,97.8427,97.9324,45913.0
2017-07-06 10:40:00,109.16,109.17,109.12,109.12,14056.0,97.9234,97.9324,97.8875,97.8875,14056.0
2017-07-06 10:50:00,109.12,109.13,109.1,109.11,15978.0,97.8875,97.8965,97.8696,97.8786,15978.0
2017-07-06 11:00:00,109.1,109.16,109.07,109.14,37555.0,97.8696,97.9234,97.8427,97.9055,37555.0
2017-07-06 11:10:00,109.15,109.21,109.15,109.21,35237.0,97.9144,97.9683,97.9144,97.9683,35237.0
2017-07-06 11:20:00,109.21,109.27,109.2,109.25,19850.0,97.9683,98.0221,97.9593,98.0041,19850.0
2017-07-06 11:30:00,109.25,109.28,109.2,109.22,44541.0,98.0041,98.0311,97.9593,97.9772,44541.0
2017-07-06 11:40:00,109.24,109.25,109.19,109.22,17180.0,97.9952,98.0041,97.9503,97.9772,17180.0
2017-07-06 11:50:00,109.21,109.23,109.18,109.22,26699.0,97.9683,97.9862,97.9413,97.9772,26699.0
2017-07-06 12:00:00,109.22,109.25,109.21,109.23,10779.0,97.9772,98.0041,97.9683,97.9862,10779.0
2017-07-06 12:10:00,109.23,109.23,109.2,109.21,15734.0,97.9862,97.9862,97.9593,97.9683,15734.0
2017-07-06 12:20:00,109.2,109.22,109.19,109.2,16582.0,97.9593,97.9772,97.9503,97.9593,16582.0
2017-07-06 12:30:00,109.19,109.21,109.18,109.2,17730.0,97.9503,97.9683,97.9413,97.9593,17730.0
2017-07-06 12:40:00,109.2,109.22,109.19,109.21,14825.0,97.9593,97.9772,97.9503,97.9683,14825.0
2017-07-06 12:50:00,109.2,109.22,109.2,109.2,6909.0,97.9593,97.9772,97.9593,97.9593,6909.0
2017-07-06 13:00:00,109.2,109.25,109.19,109.25,19542.0,97.9593,98.0041,97.9503,98.0041,19542.0
2017-07-06 13:10:00,109.24,109.26,109.24,109.25,13673.0,97.9952,98.0131,97.9952,98.0041,13673.0
2017-07-06 13:20:00,109.25,109.26,109.24,109.25,13983.0,98.0041,98.0131,97.9952,98.0041,13983.0
2017-07-06 13:30:00,109.25,109.26,109.24,109.25,20914.0,98.0041,98.0131,97.9952,98.0041,20914.0
2017-07-06 13:40:00,109.25,109.27,109.24,109.27,11696.0,98.0041,98.0221,97.9952,98.0221,11696.0
2017-07-06 13:50:00,109.26,109.27,109.25,109.27,8498.0,98.0131,98.0221,98.0041,98.0221,8498.0
2017-07-06 14:00:00,109.27,109.28,109.25,109.26,10086.0,98.0221,98.0311,98.0041,98.0131,10086.0
2017-07-06 14:10:00,109.26,109.27,109.23,109.24,16395.0,98.0131,98.0221,97.9862,97.9952,16395.0
2017-07-06 14:20:00,109.23,109.27,109.23,109.27,19737.0,97.9862,98.0221,97.9862,98.0221,19737.0
2017-07-06 14:30:00,109.26,109.28,109.26,109.26,30737.0,98.0131,98.0311,98.0131,98.0131,30737.0
2017-07-06 14:40:00,109.26,109.27,109.25,109.26,31141.0,98.0131,98.0221,98.0041,98.0131,31141.0
2017-07-06 14:50:00,109.26,109.28,109.24,109.25,32521.0,98.0131,98.0311,97.9952,98.0041,32521.0
2017-07-06 15:00:00,109.24,109.3,109.23,109.29,39829.0,97.9952,98.049,97.9862,98.04,39829.0
2017-07-06 15:10:00,109.29,109.3,109.25,109.26,15853.0,98.04,98.049,98.0041,98.0131,15853.0
2017-07-06 15:20:00,109.26,109.26,109.22,109.23,35272.0,98.0131,98.0131,97.9772,97.9862,35272.0
2017-07-06 15:30:00,109.23,109.25,109.22,109.22,35907.0,97.9862,98.0041,97.9772,97.9772,35907.0
2017-07-06 15:40:00,109.23,109.23,109.14,109.2,51631.0,97.9862,97.9862,97.9055,97.9593,51631.0
2017-07-06 15:50:00,109.2,109.28,109.18,109.26,245637.0,97.9593,98.0311,97.9413,98.0131,245637.0
2017-07-07 09:30:00,109.27,109.32,109.2,109.26,53256.0,98.0221,98.0669,97.9593,98.0131,53256.0
2017-07-07 09:40:00,109.23,109.27,109.2,109.25,17539.0,97.9862,98.0221,97.9593,98.0041,17539.0
2017-07-07 09:50:00,109.25,109.31,109.25,109.25,26612.0,98.0041,98.058,98.0041,98.0041,26612.0
2017-07-07 10:00:00,109.25,109.26,109.21,109.22,21050.0,98.0041,98.0131,97.9683,97.9772,21050.0
2017-07-07 10:10:00,109.21,109.25,109.18,109.18,84730.0,97.9683,98.0041,97.9413,97.9413,84730.0
2017-07-07 10:20:00,109.19,109.19,109.14,109.19,27613.0,97.9503,97.9503,97.9055,97.9503,27613.0
2017-07-07 10:30:00,109.19,109.22,109.18,109.19,23431.0,97.9503,97.9772,97.9413,97.9503,23431.0
2017-07-07 10:40:00,109.18,109.24,109.14,109.18,49361.0,97.9413,97.9952,97.9055,97.9413,49361.0
2017-07-07 10:50:00,109.18,109.19,109.16,109.19,14364.0,97.9413,97.9503,97.9234,97.9503,14364.0
2017-07-07 11:00:00,109.18,109.24,109.17,109.23,20241.0,97.9413,97.9952,97.9324,97.9862,20241.0
2017-07-07 11:10:00,109.23,109.24,109.22,109.23,25291.0,97.9862,97.9952,97.9772,97.9862,25291.0
2017-07-07 11:20:00,109.23,109.24,109.2,109.23,42790.0,97.9862,97.9952,97.9593,97.9862,42790.0
2017-07-07 11:30:00,109.23,109.35,109.23,109.35,33799.0,97.9862,98.0938,97.9862,98.0938,33799.0
2017-07-07 11:40:00,109.35,109.38,109.26,109.33,88088.0,98.0938,98.1208,98.0131,98.0759,88088.0
2017-07-07 11:50:00,109.31,109.33,109.26,109.27,24177.0,98.058,98.0759,98.0131,98.0221,24177.0
2017-07-07 12:00:00,109.27,109.29,109.19,109.24,22134.0,98.0221,98.04,97.9503,97.9952,22134.0
2017-07-07 12:10:00,109.23,109.26,109.22,109.23,121542.0,97.9862,98.0131,97.9772,97.9862,121542.0
2017-07-07 12:20:00,109.22,109.23,109.21,109.23,20666.0,97.9772,97.9862,97.9683,97.9862,20666.0
2017-07-07 12:30:00,109.23,109.23,109.19,109.19,20384.0,97.9862,97.9862,97.9503,97.9503,20384.0
2017-07-07 12:40:00,109.18,109.19,109.12,109.14,34782.0,97.9413,97.9503,97.8875,97.9055,34782.0
2017-07-07 12:50:00,109.14,109.15,109.12,109.12,19499.0,97.9055,97.9144,97.8875,97.8875,19499.0
2017-07-07 13:00:00,109.13,109.16,109.0,109.15,1576869.0,97.8965,97.9234,97.7799,97.9144,1576869.0
2017-07-07 13:10:00,109.16,109.16,109.08,109.12,54696.0,97.9234,97.9234,97.8516,97.8875,54696.0
2017-07-07 13:20:00,109.12,109.17,109.11,109.16,90558.0,97.8875,97.9324,97.8786,97.9234,90558.0
2017-07-07 13:30:00,109.17,109.23,109.16,109.22,60064.0,97.9324,97.9862,97.9234,97.9772,60064.0
2017-07-07 13:40:00,109.22,109.24,109.21,109.24,26330.0,97.9772,97.9952,97.9683,97.9952,26330.0
2017-07-07 13:50:00,109.24,109.25,109.17,109.19,56259.0,97.9952,98.0041,97.9324,97.9503,56259.0
2017-07-07 14:00:00,109.2,109.21,109.19,109.2,19274.0,97.9593,97.9683,97.9503,97.9593,19274.0
2017-07-07 14:10:00,109.2,109.22,109.19,109.2,99614.0,97.9593,97.9772,97.9503,97.9593,99614.0
2017-07-07 14:20:00,109.19,109.2,109.17,109.17,11201.0,97.9503,97.9593,97.9324,97.9324,11201.0
2017-07-07 14:30:00,109.17,109.18,109.12,109.12,26513.0,97.9324,97.9413,97.8875,97.8875,26513.0
2017-07-07 14:40:00,109.12,109.14,109.12,109.13,14440.0,97.8875,97.9055,97.8875,97.8965,14440.0
2017-07-07 14:50:00,109.13,109.14,109.08,109.09,23291.0,97.8965,97.9055,97.8516,97.8606,23291.0
2017-07-07 15:00:00,109.08,109.09,109.04,109.06,90787.0,97.8516,97.8606,97.8158,97.8337,90787.0
2017-07-07 15:10:00,109.08,109.1,109.05,109.1,66238.0,97.8516,97.8696,97.8247,97.8696,66238.0
2017-07-07 15:20:00,109.1,109.13,109.09,109.12,14323.0,97.8696,97.8965,97.8606,97.8875,14323.0
2017-07-07 15:30:00,109.12,109.12,109.09,109.09,35100.0,97.8875,97.8875,97.8606,97.8606,35100.0
2017-07-07 15:40:00,109.09,109.1,109.09,109.09,102744.0,97.8606,97.8696,97.8606,97.8606,102744.0
2017-07-07 15:50:00,109.09,109.19,109.06,109.13,167807.0,97.8606,97.9503,97.8337,97.8965,167807.0
2017-07-10 09:30:00,109.05,109.23,109.05,109.15,59387.0,97.8247,97.9862,97.8247,97.9144,59387.0
2017-07-10 09:40:00,109.14,109.18,109.05,109.09,40832.0,97.9055,97.9413,97.8247,97.8606,40832.0
2017-07-10 09:50:00,109.1,109.11,109.06,109.07,26587.0,97.8696,97.8786,97.8337,97.8427,26587.0
2017-07-10 10:00:00,109.07,109.12,109.06,109.1,25832.0,97.8427,97.8875,97.8337,97.8696,25832.0
2017-07-10 10:10:00,109.1,109.15,109.1,109.14,16717.0,97.8696,97.9144,97.8696,97.9055,16717.0
2017-07-10 10:20:00,109.14,109.24,109.14,109.22,97197.0,97.9055,97.9952,97.9055,97.9772,97197.0
2017-07-10 10:30:00,109.23,109.27,109.15,109.17,103971.0,97.9862,98.0221,97.9144,97.9324,103971.0
2017-07-10 10:40:00,109.16,109.18,109.14,109.15,54768.0,97.9234,97.9413,97.9055,97.9144,54768.0
2017-07-10 10:50:00,109.16,109.18,109.15,109.15,12581.0,97.9234,97.9413,97.9144,97.9144,12581.0
2017-07-10 11:00:00,109.16,109.25,109.15,109.24,29316.0,97.9234,98.0041,97.9144,97.9952,29316.0
2017-07-10 11:10:00,109.23,109.25,109.22,109.24,9008.0,97.9862,98.0041,97.9772,97.9952,9008.0
2017-07-10 11:20:00,109.22,109.24,109.22,109.22,9469.0,97.9772,97.9952,97.9772,97.9772,9469.0
2017-07-10 11:30:00,109.24,109.28,109.23,109.27,16239.0,97.9952,98.0311,97.9862,98.0221,16239.0
2017-07-10 11:40:00,109.27,109.27,109.22,109.23,17761.0,98.0221,98.0221,97.9772,97.9862,17761.0
2017-07-10 11:50:00,109.22,109.25,109.21,109.22,6852.0,97.9772,98.0041,97.9683,97.9772,6852.0
2017-07-10 12:00:00,109.21,109.25,109.21,109.23,6644.0,97.9683,98.0041,97.9683,97.9862,6644.0
2017-07-10 12:10:00,109.23,109.24,109.21,109.24,9035.0,97.9862,97.9952,97.9683,97.9952,9035.0
2017-07-10 12:20:00,109.24,109.27,109.22,109.23,18706.0,97.9952,98.0221,97.9772,97.9862,18706.0
2017-07-10 12:30:00,109.24,109.25,109.22,109.24,10994.0,97.9952,98.0041,97.9772,97.9952,10994.0
2017-07-10 12:40:00,109.24,109.24,109.21,109.22,9649.0,97.9952,97.9952,97.9683,97.9772,9649.0
2017-07-10 12:50:00,109.22,109.24,109.21,109.24,4782.0,97.9772,97.9952,97.9683,97.9952,4782.0
2017-07-10 13:00:00,109.23,109.23,109.19,109.2,10746.0,97.9862,97.9862,97.9503,97.9593,10746.0
2017-07-10 13:10:00,109.2,109.22,109.19,109.2,12089.0,97.9593,97.9772,97.9503,97.9593,12089.0
2017-07-10 13:20:00,109.21,109.23,109.18,109.23,10521.0,97.9683,97.9862,97.9413,97.9862,10521.0
2017-07-10 13:30:00,109.23,109.24,109.22,109.24,14559.0,97.9862,97.9952,97.9772,97.9952,14559.0
2017-07-10 13:40:00,109.24,109.27,109.24,109.27,18109.0,97.9952,98.0221,97.9952,98.0221,18109.0
2017-07-10 13:50:00,109.27,109.3,109.27,109.29,14334.0,98.0221,98.049,98.0221,98.04,14334.0
2017-07-10 14:00:00,109.29,109.33,109.28,109.3,25962.0,98.04,98.0759,98.0311,98.049,25962.0
2017-07-10 14:10:00,109.31,109.35,109.3,109.32,29034.0,98.058,98.0938,98.049,98.0669,29034.0
2017-07-10 14:20:00,109.31,109.35,109.31,109.34,10938.0,98.058,98.0938,98.058,98.0849,10938.0
2017-07-10 14:30:00,109.33,109.37,109.32,109.34,8865.0,98.0759,98.1118,98.0669,98.0849,8865.0
2017-07-10 14:40:00,109.35,109.35,109.32,109.32,17723.0,98.0938,98.0938,98.0669,98.0669,17723.0
2017-07-10 14:50:00,109.34,109.34,109.31,109.32,9100.0,98.0849,98.0849,98.058,98.0669,9100.0
2017-07-10 15:00:00,109.32,109.35,109.31,109.33,11067.0,98.0669,98.0938,98.058,98.0759,11067.0
2017-07-10 15:10:00,109.33,109.38,109.33,109.34,14583.0,98.0759,98.1208,98.0759,98.0849,14583.0
2017-07-10 15:20:00,109.34,109.38,109.31,109.37,18655.0,98.0849,98.1208,98.058,98.1118,18655.0
2017-07-10 15:30:00,109.36,109.46,109.35,109.4,152518.0,98.1028,98.1925,98.0938,98.1387,152518.0
2017-07-10 15:40:00,109.41,109.42,109.37,109.37,36220.0,98.1477,98.1566,98.1118,98.1118,36220.0
2017-07-10 15:50:00,109.37,109.38,109.25,109.35,131501.0,98.1118,98.1208,98.0041,98.0938,131501.0
2017-07-11 09:30:00,109.25,109.25,109.09,109.1,72900.0,98.0041,98.0041,97.8606,97.8696,72900.0
2017-07-11 09:40:00,109.11,109.13,109.04,109.11,52813.0,97.8786,97.8965,97.8158,97.8786,52813.0
2017-07-11 09:50:00,109.1,109.12,109.05,109.09,102020.0,97.8696,97.8875,97.8247,97.8606,102020.0
2017-07-11 10:00:00,109.09,109.12,109.05,109.11,72825.0,97.8606,97.8875,97.8247,97.8786,72825.0
2017-07-11 10:10:00,109.12,109.2,109.09,109.16,65516.0,97.8875,97.9593,97.8606,97.9234,65516.0
2017-07-11 10:20:00,109.16,109.17,109.13,109.14,28375.0,97.9234,97.9324,97.8965,97.9055,28375.0
2017-07-11 10:30:00,109.15,109.15,109.09,109.1,37932.0,97.9144,97.9144,97.8606,97.8696,37932.0
2017-07-11 10:40:00,109.1,109.15,109.09,109.11,69706.0,97.8696,97.9144,97.8606,97.8786,69706.0
2017-07-11 10:50:00,109.11,109.15,109.09,109.1,34250.0,97.8786,97.9144,97.8606,97.8696,34250.0
2017-07-11 11:00:00,109.1,109.15,109.1,109.13,44885.0,97.8696,97.9144,97.8696,97.8965,44885.0
2017-07-11 11:10:00,109.12,109.13,109.08,109.09,32830.0,97.8875,97.8965,97.8516,97.8606,32830.0
2017-07-11 11:20:00,109.08,109.1,109.0,109.08,264876.0,97.8516,97.8696,97.7799,97.8516,264876.0
2017-07-11 11:30:00,109.06,109.11,109.03,109.07,23563.0,97.8337,97.8786,97.8068,97.8427,23563.0
2017-07-11 11:40:00,109.08,109.12,109.07,109.08,32900.0,97.8516,97.8875,97.8427,97.8516,32900.0
2017-07-11 11:50:00,109.09,109.11,109.07,109.1,32702.0,97.8606,97.8786,97.8427,97.8696,32702.0
2017-07-11 12:00:00,109.1,109.12,109.09,109.09,19837.0,97.8696,97.8875,97.8606,97.8606,19837.0
2017-07-11 12:10:00,109.1,109.1,109.03,109.03,13231.0,97.8696,97.8696,97.8068,97.8068,13231.0
2017-07-11 12:20:00,109.05,109.1,109.03,109.1,32646.0,97.8247,97.8696,97.8068,97.8696,32646.0
2017-07-11 12:30:00,109.1,109.1,109.08,109.09,14572.0,97.8696,97.8696,97.8516,97.8606,14572.0
2017-07-11 12:40:00,109.09,109.13,109.08,109.11,66830.0,97.8606,97.8965,97.8516,97.8786,66830.0
2017-07-11 12:50:00,109.13,109.15,109.09,109.12,23904.0,97.8965,97.9144,97.8606,97.8875,23904.0
2017-07-11 13:00:00,109.11,109.13,109.1,109.11,5525.0,97.8786,97.8965,97.8696,97.8786,5525.0
2017-07-11 13:10:00,109.11,109.11,109.09,109.11,11180.0,97.8786,97.8786,97.8606,97.8786,11180.0
2017-07-11 13:20:00,109.1,109.11,109.09,109.09,18820.0,97.8696,97.8786,97.8606,97.8606,18820.0
2017-07-11 13:30:00,109.1,109.1,109.06,109.07,15662.0,97.8696,97.8696,97.8337,97.8427,15662.0
2017-07-11 13:40:00,109.08,109.15,109.06,109.14,16177.0,97.8516,97.9144,97.8337,97.9055,16177.0
2017-07-11 13:50:00,109.15,109.15,109.14,109.15,5511.0,97.9144,97.9144,97.9055,97.9144,5511.0
2017-07-11 14:00:00,109.15,109.15,109.13,109.14,21334.0,97.9144,97.9144,97.8965,97.9055,21334.0
2017-07-11 14:10:00,109.15,109.18,109.14,109.16,38831.0,97.9144,97.9413,97.9055,97.9234,38831.0
2017-07-11 14:20:00,109.15,109.17,109.11,109.11,12600.0,97.9144,97.9324,97.8786,97.8786,12600.0
2017-07-11 14:30:00,109.12,109.14,109.08,109.08,32300.0,97.8875,97.9055,97.8516,97.8516,32300.0
2017-07-11 14:40:00,109.09,109.1,109.08,109.1,7150.0,97.8606,97.8696,97.8516,97.8696,7150.0
2017-07-11 14:50:00,109.1,109.1,109.07,109.09,11851.0,97.8696,97.8696,97.8427,97.8606,11851.0
2017-07-11 15:00:00,109.09,109.11,109.06,109.1,80293.0,97.8606,97.8786,97.8337,97.8696,80293.0
2017-07-11 15:10:00,109.11,109.19,109.1,109.18,29999.0,97.8786,97.9503,97.8696,97.9413,29999.0
2017-07-11 15:20:00,109.18,109.23,109.17,109.18,54396.0,97.9413,97.9862,97.9324,97.9413,54396.0
2017-07-11 15:30:00,109.17,109.18,109.14,109.17,29616.0,97.9324,97.9413,97.9055,97.9324,29616.0
2017-07-11 15:40:00,109.16,109.2,109.13,109.14,39458.0,97.9234,97.9593,97.8965,97.9055,39458.0
2017-07-11 15:50:00,109.15,109.24,109.13,109.22,97169.0,97.9144,97.9952,97.8965,97.9772,97169.0
2017-07-12 09:30:00,109.2,109.35,109.13,109.3,46634.0,97.9593,98.0938,97.8965,98.049,46634.0
2017-07-12 09:40:00,109.3,109.37,109.26,109.32,32963.0,98.049,98.1118,98.0131,98.0669,32963.0
2017-07-12 09:50:00,109.33,109.35,109.25,109.31,23827.0,98.0759,98.0938,98.0041,98.058,23827.0
2017-07-12 10:00:00,109.31,109.32,109.22,109.26,208477.0,98.058,98.0669,97.9772,98.0131,208477.0
2017-07-12 10:10:00,109.26,109.3,109.22,109.26,20063.0,98.0131,98.049,97.9772,98.0131,20063.0
2017-07-12 10:20:00,109.27,109.29,109.24,109.26,65881.0,98.0221,98.04,97.9952,98.0131,65881.0
2017-07-12 10:30:00,109.27,109.35,109.22,109.25,36254.0,98.0221,98.0938,97.9772,98.0041,36254.0
2017-07-12 10:40:00,109.26,109.27,109.16,109.19,20952.0,98.0131,98.0221,97.9234,97.9503,20952.0
2017-07-12 10:50:00,109.18,109.2,109.13,109.14,34200.0,97.9413,97.9593,97.8965,97.9055,34200.0
2017-07-12 11:00:00,109.15,109.18,109.12,109.16,336459.0,97.9144,97.9413,97.8875,97.9234,336459.0
2017-07-12 11:10:00,109.16,109.17,109.14,109.15,31775.0,97.9234,97.9324,97.9055,97.9144,31775.0
2017-07-12 11:20:00,109.14,109.16,109.13,109.14,198849.0,97.9055,97.9234,97.8965,97.9055,198849.0
2017-07-12 11:30:00,109.13,109.14,109.1,109.11,46893.0,97.8965,97.9055,97.8696,97.8786,46893.0
2017-07-12 11:40:00,109.11,109.12,109.09,109.1,34680.0,97.8786,97.8875,97.8606,97.8696,34680.0
2017-07-12 11:50:00,109.1,109.13,109.1,109.11,20237.0,97.8696,97.8965,97.8696,97.8786,20237.0
2017-07-12 12:00:00,109.11,109.13,109.1,109.12,22837.0,97.8786,97.8965,97.8696,97.8875,22837.0
2017-07-12 12:10:00,109.12,109.13,109.11,109.12,14184.0,97.8875,97.8965,97.8786,97.8875,14184.0
2017-07-12 12:20:00,109.13,109.13,109.09,109.11,32099.0,97.8965,97.8965,97.8606,97.8786,32099.0
2017-07-12 12:30:00,109.11,109.12,109.09,109.09,26684.0,97.8786,97.8875,97.8606,97.8606,26684.0
2017-07-12 12:40:00,109.1,109.11,109.06,109.08,36759.0,97.8696,97.8786,97.8337,97.8516,36759.0
2017-07-12 12:50:00,109.09,109.1,109.08,109.1,10680.0,97.8606,97.8696,97.8516,97.8696,10680.0
2017-07-12 13:00:00,109.09,109.11,109.09,109.1,52451.0,97.8606,97.8786,97.8606,97.8696,52451.0
2017-07-12 13:10:00,109.1,109.15,109.09,109.12,84904.0,97.8696,97.9144,97.8606,97.8875,84904.0
2017-07-12 13:20:00,109.13,109.17,109.13,109.16,27187.0,97.8965,97.9324,97.8965,97.9234,27187.0
2017-07-12 13:30:00,109.17,109.2,109.17,109.2,11819.0,97.9324,97.9593,97.9324,97.9593,11819.0
2017-07-12 13:40:00,109.2,109.22,109.18,109.2,4119.0,97.9593,97.9772,97.9413,97.9593,4119.0
2017-07-12 13:50:00,109.2,109.23,109.18,109.23,111025.0,97.9593,97.9862,97.9413,97.9862,111025.0
2017-07-12 14:00:00,109.23,109.25,109.21,109.22,11218.0,97.9862,98.0041,97.9683,97.9772,11218.0
2017-07-12 14:10:00,109.23,109.24,109.22,109.23,7046.0,97.9862,97.9952,97.9772,97.9862,7046.0
2017-07-12 14:20:00,109.22,109.29,109.22,109.24,341539.0,97.9772,98.04,97.9772,97.9952,341539.0
2017-07-12 14:30:00,109.26,109.27,109.19,109.2,32620.0,98.0131,98.0221,97.9503,97.9593,32620.0
2017-07-12 14:40:00,109.2,109.22,109.19,109.21,107976.0,97.9593,97.9772,97.9503,97.9683,107976.0
2017-07-12 14:50:00,109.2,109.21,109.2,109.21,12735.0,97.9593,97.9683,97.9593,97.9683,12735.0
2017-07-12 15:00:00,109.21,109.22,109.2,109.22,70867.0,97.9683,97.9772,97.9593,97.9772,70867.0
2017-07-12 15:10:00,109.22,109.22,109.15,109.19,92041.0,97.9772,97.9772,97.9144,97.9503,92041.0
2017-07-12 15:20:00,109.2,109.2,109.15,109.15,48112.0,97.9593,97.9593,97.9144,97.9144,48112.0
2017-07-12 15:30:00,109.15,109.2,109.14,109.18,79755.0,97.9144,97.9593,97.9055,97.9413,79755.0
2017-07-12 15:40:00,109.18,109.2,109.18,109.2,93399.0,97.9413,97.9593,97.9413,97.9593,93399.0
2017-07-12 15:50:00,109.2,109.2,109.14,109.16,127169.0,97.9593,97.9593,97.9055,97.9234,127169.0
2017-07-13 09:30:00,109.15,109.24,109.08,109.21,39190.0,97.9144,97.9952,97.8516,97.9683,39190.0
2017-07-13 09:40:00,109.22,109.26,109.16,109.18,358572.0,97.9772,98.0131,97.9234,97.9413,358572.0
2017-07-13 09:50:00,109.19,109.49,109.19,109.43,127322.0,97.9503,98.2194,97.9503,98.1656,127322.0
2017-07-13 10:00:00,109.44,109.5,109.26,109.26,174215.0,98.1746,98.2284,98.0131,98.0131,174215.0
2017-07-13 10:10:00,109.28,109.35,109.16,109.23,61893.0,98.0311,98.0938,97.9234,97.9862,61893.0
2017-07-13 10:20:00,109.23,109.28,109.19,109.28,60243.0,97.9862,98.0311,97.9503,98.0311,60243.0
2017-07-13 10:30:00,109.27,109.33,109.21,109.32,35218.0,98.0221,98.0759,97.9683,98.0669,35218.0
2017-07-13 10:40:00,109.31,109.33,109.27,109.28,57744.0,98.058,98.0759,98.0221,98.0311,57744.0
2017-07-13 10:50:00,109.29,109.31,109.22,109.27,54912.0,98.04,98.058,97.9772,98.0221,54912.0
2017-07-13 11:00:00,109.27,109.37,109.26,109.36,123620.0,98.0221,98.1118,98.0131,98.1028,123620.0
2017-07-13 11:10:00,109.36,109.4,109.35,109.37,18401.0,98.1028,98.1387,98.0938,98.1118,18401.0
2017-07-13 11:20:00,109.36,109.38,109.35,109.36,19307.0,98.1028,98.1208,98.0938,98.1028,19307.0
2017-07-13 11:30:00,109.36,109.41,109.3,109.3,37302.0,98.1028,98.1477,98.049,98.049,37302.0
2017-07-13 11:40:00,109.31,109.35,109.31,109.33,102911.0,98.058,98.0938,98.058,98.0759,102911.0
2017-07-13 11:50:00,109.33,109.37,109.33,109.34,20952.0,98.0759,98.1118,98.0759,98.0849,20952.0
2017-07-13 12:00:00,109.34,109.36,109.34,109.34,12633.0,98.0849,98.1028,98.0849,98.0849,12633.0
2017-07-13 12:10:00,109.34,109.39,109.34,109.39,12213.0,98.0849,98.1297,98.0849,98.1297,12213.0
2017-07-13 12:20:00,109.38,109.39,109.35,109.36,24000.0,98.1208,98.1297,98.0938,98.1028,24000.0
2017-07-13 12:30:00,109.36,109.37,109.34,109.36,13337.0,98.1028,98.1118,98.0849,98.1028,13337.0
2017-07-13 12:40:00,109.37,109.38,109.36,109.37,8714.0,98.1118,98.1208,98.1028,98.1118,8714.0
2017-07-13 12:50:00,109.37,109.38,109.36,109.37,6380.0,98.1118,98.1208,98.1028,98.1118,6380.0
2017-07-13 13:00:00,109.37,109.37,109.32,109.33,15900.0,98.1118,98.1118,98.0669,98.0759,15900.0
2017-07-13 13:10:00,109.34,109.36,109.32,109.35,7577.0,98.0849,98.1028,98.0669,98.0938,7577.0
2017-07-13 13:20:00,109.35,109.36,109.32,109.34,27090.0,98.0938,98.1028,98.0669,98.0849,27090.0
2017-07-13 13:30:00,109.36,109.36,109.33,109.35,10320.0,98.1028,98.1028,98.0759,98.0938,10320.0
2017-07-13 13:40:00,109.34,109.35,109.27,109.27,24750.0,98.0849,98.0938,98.0221,98.0221,24750.0
2017-07-13 13:50:00,109.28,109.3,109.2,109.24,194985.0,98.0311,98.049,97.9593,97.9952,194985.0
2017-07-13 14:00:00,109.25,109.25,109.18,109.19,125943.0,98.0041,98.0041,97.9413,97.9503,125943.0
2017-07-13 14:10:00,109.2,109.27,109.18,109.18,58711.0,97.9593,98.0221,97.9413,97.9413,58711.0
2017-07-13 14:20:00,109.19,109.23,109.18,109.21,17821.0,97.9503,97.9862,97.9413,97.9683,17821.0
2017-07-13 14:30:00,109.22,109.26,109.21,109.23,23943.0,97.9772,98.0131,97.9683,97.9862,23943.0
2017-07-13 14:40:00,109.23,109.3,109.23,109.29,16001.0,97.9862,98.049,97.9862,98.04,16001.0
2017-07-13 14:50:00,109.31,109.36,109.31,109.36,9379.0,98.058,98.1028,98.058,98.1028,9379.0
2017-07-13 15:00:00,109.34,109.34,109.28,109.3,24294.0,98.0849,98.0849,98.0311,98.049,24294.0
2017-07-13 15:10:00,109.31,109.34,109.29,109.3,12276.0,98.058,98.0849,98.04,98.049,12276.0
2017-07-13 15:20:00,109.3,109.34,109.29,109.3,16596.0,98.049,98.0849,98.04,98.049,16596.0
2017-07-13 15:30:00,109.29,109.31,109.29,109.29,15122.0,98.04,98.058,98.04,98.04,15122.0
2017-07-13 15:40:00,109.28,109.31,109.25,109.3,20895.0,98.0311,98.058,98.0041,98.049,20895.0
2017-07-13 15:50:00,109.29,109.3,109.2,109.23,53920.0,98.04,98.049,97.9593,97.9862,53920.0
2017-07-14 09:30:00,109.2,109.31,109.2,109.28,20758.0,97.9593,98.058,97.9593,98.0311,20758.0
2017-07-14 09:40:00,109.3,109.3,109.18,109.18,122418.0,98.049,98.049,97.9413,97.9413,122418.0
2017-07-14 09:50:00,109.18,109.26,109.16,109.25,18222.0,97.9413,98.0131,97.9234,98.0041,18222.0
2017-07-14 10:00:00,109.25,109.28,109.25,109.27,35819.0,98.0041,98.0311,98.0041,98.0221,35819.0
2017-07-14 10:10:00,109.27,109.33,109.25,109.3,133886.0,98.0221,98.0759,98.0041,98.049,133886.0
2017-07-14 10:20:00,109.29,109.3,109.25,109.26,9580.0,98.04,98.049,98.0041,98.0131,9580.0
2017-07-14 10:30:00,109.26,109.27,109.23,109.25,13028.0,98.0131,98.0221,97.9862,98.0041,13028.0
2017-07-14 10:40:00,109.24,109.27,109.24,109.27,7900.0,97.9952,98.0221,97.9952,98.0221,7900.0
2017-07-14 10:50:00,109.26,109.3,109.26,109.3,10362.0,98.0131,98.049,98.0131,98.049,10362.0
2017-07-14 11:00:00,109.3,109.3,109.26,109.26,16895.0,98.049,98.049,98.0131,98.0131,16895.0
2017-07-14 11:10:00,109.27,109.28,109.24,109.25,19271.0,98.0221,98.0311,97.9952,98.0041,19271.0
2017-07-14 11:20:00,109.25,109.28,109.25,109.26,12345.0,98.0041,98.0311,98.0041,98.0131,12345.0
2017-07-14 11:30:00,109.27,109.27,109.24,109.26,39117.0,98.0221,98.0221,97.9952,98.0131,39117.0
2017-07-14 11:40:00,109.24,109.26,109.24,109.24,12885.0,97.9952,98.0131,97.9952,97.9952,12885.0
2017-07-14 11:50:00,109.24,109.29,109.24,109.29,43330.0,97.9952,98.04,97.9952,98.04,43330.0
2017-07-14 12:00:00,109.28,109.3,109.28,109.29,13410.0,98.0311,98.049,98.0311,98.04,13410.0
2017-07-14 12:10:00,109.3,109.33,109.29,109.3,38297.0,98.049,98.0759,98.04,98.049,38297.0
2017-07-14 12:20:00,109.3,109.37,109.29,109.37,24055.0,98.049,98.1118,98.04,98.1118,24055.0
2017-07-14 12:30:00,109.37,109.42,109.36,109.39,23817.0,98.1118,98.1566,98.1028,98.1297,23817.0
2017-07-14 12:40:00,109.4,109.4,109.34,109.35,23543.0,98.1387,98.1387,98.0849,98.0938,23543.0
2017-07-14 12:50:00,109.36,109.36,109.31,109.31,14850.0,98.1028,98.1028,98.058,98.058,14850.0
2017-07-14 13:00:00,109.31,109.33,109.3,109.33,7621.0,98.058,98.0759,98.049,98.0759,7621.0
2017-07-14 13:10:00,109.33,109.35,109.33,109.35,10973.0,98.0759,98.0938,98.0759,98.0938,10973.0
2017-07-14 13:20:00,109.35,109.36,109.34,109.36,11884.0,98.0938,98.1028,98.0849,98.1028,11884.0
2017-07-14 13:30:00,109.36,109.36,109.35,109.36,13462.0,98.1028,98.1028,98.0938,98.1028,13462.0
2017-07-14 13:40:00,109.36,109.4,109.36,109.38,25323.0,98.1028,98.1387,98.1028,98.1208,25323.0
2017-07-14 13:50:00,109.38,109.4,109.37,109.4,8220.0,98.1208,98.1387,98.1118,98.1387,8220.0
2017-07-14 14:00:00,109.4,109.4,109.38,109.39,11478.0,98.1387,98.1387,98.1208,98.1297,11478.0
2017-07-14 14:10:00,109.4,109.45,109.38,109.39,121620.0,98.1387,98.1836,98.1208,98.1297,121620.0
2017-07-14 14:20:00,109.39,109.4,109.37,109.37,11203.0,98.1297,98.1387,98.1118,98.1118,11203.0
2017-07-14 14:30:00,109.37,109.4,109.35,109.4,108415.0,98.1118,98.1387,98.0938,98.1387,108415.0
2017-07-14 14:40:00,109.4,109.43,109.38,109.4,145501.0,98.1387,98.1656,98.1208,98.1387,145501.0
2017-07-14 14:50:00,109.41,109.41,109.34,109.4,51870.0,98.1477,98.1477,98.0849,98.1387,51870.0
2017-07-14 15:00:00,109.4,109.42,109.39,109.42,27324.0,98.1387,98.1566,98.1297,98.1566,27324.0
2017-07-14 15:10:00,109.42,109.47,109.42,109.47,16164.0,98.1566,98.2015,98.1566,98.2015,16164.0
2017-07-14 15:20:00,109.46,109.48,109.45,109.45,21979.0,98.1925,98.2105,98.1836,98.1836,21979.0
2017-07-14 15:30:00,109.45,109.46,109.42,109.44,85468.0,98.1836,98.1925,98.1566,98.1746,85468.0
2017-07-14 15:40:00,109.44,109.45,109.43,109.45,49005.0,98.1746,98.1836,98.1656,98.1836,49005.0
2017-07-14 15:50:00,109.45,109.45,109.38,109.4,100062.0,98.1836,98.1836,98.1208,98.1387,100062.0
2017-07-17 09:30:00,109.4,109.62,109.38,109.5,81369.0,98.1387,98.3361,98.1208,98.2284,81369.0
2017-07-17 09:40:00,109.49,109.5,109.4,109.42,114492.0,98.2194,98.2284,98.1387,98.1566,114492.0
2017-07-17 09:50:00,109.42,109.45,109.37,109.43,87039.0,98.1566,98.1836,98.1118,98.1656,87039.0
2017-07-17 10:00:00,109.43,109.44,109.39,109.4,65998.0,98.1656,98.1746,98.1297,98.1387,65998.0
2017-07-17 10:10:00,109.41,109.43,109.39,109.42,72423.0,98.1477,98.1656,98.1297,98.1566,72423.0
2017-07-17 10:20:00,109.41,109.43,109.39,109.43,58677.0,98.1477,98.1656,98.1297,98.1656,58677.0
2017-07-17 10:30:00,109.42,109.51,109.42,109.43,46070.0,98.1566,98.2374,98.1566,98.1656,46070.0
2017-07-17 10:40:00,109.42,109.47,109.41,109.42,45717.0,98.1566,98.2015,98.1477,98.1566,45717.0
2017-07-17 10:50:00,109.41,109.42,109.39,109.42,89483.0,98.1477,98.1566,98.1297,98.1566,89483.0
2017-07-17 11:00:00,109.43,109.45,109.4,109.41,33258.0,98.1656,98.1836,98.1387,98.1477,33258.0
2017-07-17 11:10:00,109.41,109.43,109.38,109.4,44821.0,98.1477,98.1656,98.1208,98.1387,44821.0
2017-07-17 11:20:00,109.4,109.42,109.39,109.42,65623.0,98.1387,98.1566,98.1297,98.1566,65623.0
2017-07-17 11:30:00,109.42,109.46,109.41,109.41,34701.0,98.1566,98.1925,98.1477,98.1477,34701.0
2017-07-17 11:40:00,109.42,109.46,109.42,109.46,23071.0,98.1566,98.1925,98.1566,98.1925,23071.0
2017-07-17 11:50:00,109.46,109.53,109.46,109.48,40700.0,98.1925,98.2553,98.1925,98.2105,40700.0
2017-07-17 12:00:00,109.48,109.49,109.46,109.48,23490.0,98.2105,98.2194,98.1925,98.2105,23490.0
2017-07-17 12:10:00,109.48,109.49,109.47,109.47,23154.0,98.2105,98.2194,98.2015,98.2015,23154.0
2017-07-17 12:20:00,109.47,109.47,109.43,109.44,21899.0,98.2015,98.2015,98.1656,98.1746,21899.0
2017-07-17 12:30:00,109.45,109.45,109.43,109.43,7660.0,98.1836,98.1836,98.1656,98.1656,7660.0
2017-07-17 12:40:00,109.43,109.44,109.41,109.42,13251.0,98.1656,98.1746,98.1477,98.1566,13251.0
2017-07-17 12:50:00,109.42,109.49,109.41,109.49,90196.0,98.1566,98.2194,98.1477,98.2194,90196.0
2017-07-17 13:00:00,109.49,109.5,109.48,109.49,81889.0,98.2194,98.2284,98.2105,98.2194,81889.0
2017-07-17 13:10:00,109.5,109.51,109.49,109.51,67603.0,98.2284,98.2374,98.2194,98.2374,67603.0
2017-07-17 13:20:00,109.52,109.53,109.49,109.52,20940.0,98.2463,98.2553,98.2194,98.2463,20940.0
2017-07-17 13:30:00,109.52,109.53,109.51,109.52,6750.0,98.2463,98.2553,98.2374,98.2463,6750.0
2017-07-17 13:40:00,109.51,109.51,109.47,109.48,9599.0,98.2374,98.2374,98.2015,98.2105,9599.0
2017-07-17 13:50:00,109.48,109.5,109.47,109.5,8962.0,98.2105,98.2284,98.2015,98.2284,8962.0
2017-07-17 14:00:00,109.5,109.5,109.48,109.48,13143.0,98.2284,98.2284,98.2105,98.2105,13143.0
2017-07-17 14:10:00,109.48,109.51,109.46,109.47,81406.0,98.2105,98.2374,98.1925,98.2015,81406.0
2017-07-17 14:20:00,109.48,109.49,109.47,109.47,13410.0,98.2105,98.2194,98.2015,98.2015,13410.0
2017-07-17 14:30:00,109.47,109.49,109.45,109.45,12785.0,98.2015,98.2194,98.1836,98.1836,12785.0
2017-07-17 14:40:00,109.45,109.46,109.43,109.44,8093.0,98.1836,98.1925,98.1656,98.1746,8093.0
2017-07-17 14:50:00,109.44,109.51,109.43,109.51,67767.0,98.1746,98.2374,98.1656,98.2374,67767.0
2017-07-17 15:00:00,109.5,109.51,109.49,109.5,11644.0,98.2284,98.2374,98.2194,98.2284,11644.0
2017-07-17 15:10:00,109.5,109.51,109.49,109.5,159628.0,98.2284,98.2374,98.2194,98.2284,159628.0
2017-07-17 15:20:00,109.49,109.5,109.47,109.48,52822.0,98.2194,98.2284,98.2015,98.2105,52822.0
2017-07-17 15:30:00,109.48,109.53,109.47,109.52,47208.0,98.2105,98.2553,98.2015,98.2463,47208.0
2017-07-17 15:40:00,109.53,109.53,109.5,109.51,18883.0,98.2553,98.2553,98.2284,98.2374,18883.0
2017-07-17 15:50:00,109.5,109.52,109.46,109.48,182245.0,98.2284,98.2463,98.1925,98.2105,182245.0
2017-07-18 09:30:00,109.45,109.48,109.37,109.4,51979.0,98.1836,98.2105,98.1118,98.1387,51979.0
2017-07-18 09:40:00,109.4,109.43,109.38,109.41,61055.0,98.1387,98.1656,98.1208,98.1477,61055.0
2017-07-18 09:50:00,109.42,109.46,109.41,109.43,45305.0,98.1566,98.1925,98.1477,98.1656,45305.0
2017-07-18 10:00:00,109.44,109.44,109.41,109.43,5900.0,98.1746,98.1746,98.1477,98.1656,5900.0
2017-07-18 10:10:00,109.43,109.51,109.43,109.48,52365.0,98.1656,98.2374,98.1656,98.2105,52365.0
2017-07-18 10:20:00,109.48,109.5,109.46,109.48,17691.0,98.2105,98.2284,98.1925,98.2105,17691.0
2017-07-18 10:30:00,109.48,109.5,109.47,109.49,3800.0,98.2105,98.2284,98.2015,98.2194,3800.0
2017-07-18 10:40:00,109.5,109.5,109.45,109.46,27001.0,98.2284,98.2284,98.1836,98.1925,27001.0
2017-07-18 10:50:00,109.47,109.51,109.46,109.5,141437.0,98.2015,98.2374,98.1925,98.2284,141437.0
2017-07-18 11:00:00,109.51,109.53,109.49,109.49,148841.0,98.2374,98.2553,98.2194,98.2194,148841.0
2017-07-18 11:10:00,109.5,109.54,109.49,109.52,59282.0,98.2284,98.2643,98.2194,98.2463,59282.0
2017-07-18 11:20:00,109.51,109.6,109.51,109.57,38466.0,98.2374,98.3181,98.2374,98.2912,38466.0
2017-07-18 11:30:00,109.57,109.64,109.57,109.59,14301.0,98.2912,98.354,98.2912,98.3091,14301.0
2017-07-18 11:40:00,109.61,109.63,109.57,109.57,17714.0,98.3271,98.345,98.2912,98.2912,17714.0
2017-07-18 11:50:00,109.56,109.58,109.53,109.54,22662.0,98.2822,98.3002,98.2553,98.2643,22662.0
2017-07-18 12:00:00,109.54,109.55,109.53,109.55,8182.0,98.2643,98.2733,98.2553,98.2733,8182.0
2017-07-18 12:10:00,109.55,109.55,109.52,109.53,4800.0,98.2733,98.2733,98.2463,98.2553,4800.0
2017-07-18 12:20:00,109.53,109.54,109.52,109.53,90143.0,98.2553,98.2643,98.2463,98.2553,90143.0
2017-07-18 12:30:00,109.53,109.53,109.51,109.52,16299.0,98.2553,98.2553,98.2374,98.2463,16299.0
2017-07-18 12:40:00,109.52,109.53,109.51,109.52,9796.0,98.2463,98.2553,98.2374,98.2463,9796.0
2017-07-18 12:50:00,109.53,109.53,109.51,109.51,13993.0,98.2553,98.2553,98.2374,98.2374,13993.0
2017-07-18 13:00:00,109.51,109.52,109.41,109.41,16948.0,98.2374,98.2463,98.1477,98.1477,16948.0
2017-07-18 13:10:00,109.41,109.43,109.4,109.43,27862.0,98.1477,98.1656,98.1387,98.1656,27862.0
2017-07-18 13:20:00,109.43,109.5,109.43,109.46,32670.0,98.1656,98.2284,98.1656,98.1925,32670.0
2017-07-18 13:30:00,109.45,109.47,109.44,109.47,7576.0,98.1836,98.2015,98.1746,98.2015,7576.0
2017-07-18 13:40:00,109.47,109.48,109.43,109.45,13488.0,98.2015,98.2105,98.1656,98.1836,13488.0
2017-07-18 13:50:00,109.45,109.47,109.44,109.47,8253.0,98.1836,98.2015,98.1746,98.2015,8253.0
2017-07-18 14:00:00,109.49,109.51,109.48,109.5,4673.0,98.2194,98.2374,98.2105,98.2284,4673.0
2017-07-18 14:10:00,109.49,109.51,109.47,109.47,12461.0,98.2194,98.2374,98.2015,98.2015,12461.0
2017-07-18 14:20:00,109.48,109.48,109.4,109.41,42626.0,98.2105,98.2105,98.1387,98.1477,42626.0
2017-07-18 14:30:00,109.41,109.46,109.4,109.45,112715.0,98.1477,98.1925,98.1387,98.1836,112715.0
2017-07-18 14:40:00,109.45,109.54,109.45,109.54,77470.0,98.1836,98.2643,98.1836,98.2643,77470.0
2017-07-18 14:50:00,109.53,109.58,109.52,109.57,36299.0,98.2553,98.3002,98.2463,98.2912,36299.0
2017-07-18 15:00:00,109.57,109.58,109.53,109.54,10907.0,98.2912,98.3002,98.2553,98.2643,10907.0
2017-07-18 15:10:00,109.55,109.57,109.54,109.54,5443.0,98.2733,98.2912,98.2643,98.2643,5443.0
2017-07-18 15:20:00,109.54,109.57,109.5,109.57,20960.0,98.2643,98.2912,98.2284,98.2912,20960.0
2017-07-18 15:30:00,109.56,109.57,109.48,109.48,34841.0,98.2822,98.2912,98.2105,98.2105,34841.0
2017-07-18 15:40:00,109.48,109.5,109.47,109.47,11102.0,98.2105,98.2284,98.2015,98.2015,11102.0
2017-07-18 15:50:00,109.47,109.53,109.45,109.47,44228.0,98.2015,98.2553,98.1836,98.2015,44228.0
2017-07-19 09:30:00,109.45,109.54,109.41,109.54,25557.0,98.1836,98.2643,98.1477,98.2643,25557.0
2017-07-19 09:40:00,109.5,109.56,109.49,109.55,40510.0,98.2284,98.2822,98.2194,98.2733,40510.0
2017-07-19 09:50:00,109.55,109.65,109.54,109.59,42702.0,98.2733,98.363,98.2643,98.3091,42702.0
2017-07-19 10:00:00,109.57,109.58,109.51,109.52,53868.0,98.2912,98.3002,98.2374,98.2463,53868.0
2017-07-19 10:10:00,109.52,109.55,109.49,109.49,28281.0,98.2463,98.2733,98.2194,98.2194,28281.0
2017-07-19 10:20:00,109.5,109.5,109.44,109.46,49324.0,98.2284,98.2284,98.1746,98.1925,49324.0
2017-07-19 10:30:00,109.46,109.5,109.46,109.5,12577.0,98.1925,98.2284,98.1925,98.2284,12577.0
2017-07-19 10:40:00,109.49,109.5,109.48,109.49,22552.0,98.2194,98.2284,98.2105,98.2194,22552.0
2017-07-19 10:50:00,109.48,109.51,109.48,109.5,10993.0,98.2105,98.2374,98.2105,98.2284,10993.0
2017-07-19 11:00:00,109.5,109.52,109.49,109.5,22687.0,98.2284,98.2463,98.2194,98.2284,22687.0
2017-07-19 11:10:00,109.5,109.54,109.49,109.53,19716.0,98.2284,98.2643,98.2194,98.2553,19716.0
2017-07-19 11:20:00,109.53,109.53,109.5,109.51,5000.0,98.2553,98.2553,98.2284,98.2374,5000.0
2017-07-19 11:30:00,109.51,109.56,109.5,109.55,51855.0,98.2374,98.2822,98.2284,98.2733,51855.0
2017-07-19 11:40:00,109.54,109.54,109.51,109.53,7942.0,98.2643,98.2643,98.2374,98.2553,7942.0
2017-07-19 11:50:00,109.53,109.55,109.53,109.54,6817.0,98.2553,98.2733,98.2553,98.2643,6817.0
2017-07-19 12:00:00,109.54,109.56,109.53,109.54,77602.0,98.2643,98.2822,98.2553,98.2643,77602.0
2017-07-19 12:10:00,109.53,109.55,109.53,109.53,4298.0,98.2553,98.2733,98.2553,98.2553,4298.0
2017-07-19 12:20:00,109.53,109.55,109.52,109.53,2951.0,98.2553,98.2733,98.2463,98.2553,2951.0
2017-07-19 12:30:00,109.54,109.56,109.52,109.52,9184.0,98.2643,98.2822,98.2463,98.2463,9184.0
2017-07-19 12:40:00,109.54,109.54,109.51,109.51,5395.0,98.2643,98.2643,98.2374,98.2374,5395.0
2017-07-19 12:50:00,109.51,109.52,109.46,109.49,43962.0,98.2374,98.2463,98.1925,98.2194,43962.0
2017-07-19 13:00:00,109.49,109.5,109.49,109.5,20887.0,98.2194,98.2284,98.2194,98.2284,20887.0
2017-07-19 13:10:00,109.49,109.53,109.49,109.53,94275.0,98.2194,98.2553,98.2194,98.2553,94275.0
2017-07-19 13:20:00,109.53,109.58,109.53,109.55,17421.0,98.2553,98.3002,98.2553,98.2733,17421.0
2017-07-19 13:30:00,109.54,109.58,109.54,109.58,8400.0,98.2643,98.3002,98.2643,98.3002,8400.0
2017-07-19 13:40:00,109.57,109.59,109.56,109.57,9075.0,98.2912,98.3091,98.2822,98.2912,9075.0
2017-07-19 13:50:00,109.58,109.62,109.55,109.6,14820.0,98.3002,98.3361,98.2733,98.3181,14820.0
2017-07-19 14:00:00,109.61,109.64,109.59,109.64,65722.0,98.3271,98.354,98.3091,98.354,65722.0
2017-07-19 14:10:00,109.64,109.64,109.6,109.6,7966.0,98.354,98.354,98.3181,98.3181,7966.0
2017-07-19 14:20:00,109.61,109.63,109.6,109.61,12666.0,98.3271,98.345,98.3181,98.3271,12666.0
2017-07-19 14:30:00,109.61,109.62,109.59,109.6,40477.0,98.3271,98.3361,98.3091,98.3181,40477.0
2017-07-19 14:40:00,109.59,109.61,109.57,109.59,29150.0,98.3091,98.3271,98.2912,98.3091,29150.0
2017-07-19 14:50:00,109.6,109.62,109.58,109.58,44275.0,98.3181,98.3361,98.3002,98.3002,44275.0
2017-07-19 15:00:00,109.59,109.61,109.58,109.59,23635.0,98.3091,98.3271,98.3002,98.3091,23635.0
2017-07-19 15:10:00,109.59,109.59,109.54,109.56,28842.0,98.3091,98.3091,98.2643,98.2822,28842.0
2017-07-19 15:20:00,109.56,109.61,109.55,109.6,40269.0,98.2822,98.3271,98.2733,98.3181,40269.0
2017-07-19 15:30:00,109.6,109.61,109.57,109.58,40844.0,98.3181,98.3271,98.2912,98.3002,40844.0
2017-07-19 15:40:00,109.57,109.61,109.57,109.6,42153.0,98.2912,98.3271,98.2912,98.3181,42153.0
2017-07-19 15:50:00,109.6,109.61,109.55,109.6,94093.0,98.3181,98.3271,98.2733,98.3181,94093.0
2017-07-20 09:30:00,109.5,109.55,109.41,109.48,120897.0,98.2284,98.2733,98.1477,98.2105,120897.0
2017-07-20 09:40:00,109.48,109.51,109.44,109.5,41414.0,98.2105,98.2374,98.1746,98.2284,41414.0
2017-07-20 09:50:00,109.48,109.55,109.48,109.54,10719.0,98.2105,98.2733,98.2105,98.2643,10719.0
2017-07-20 10:00:00,109.54,109.56,109.51,109.52,9389.0,98.2643,98.2822,98.2374,98.2463,9389.0
2017-07-20 10:10:00,109.53,109.54,109.52,109.52,6810.0,98.2553,98.2643,98.2463,98.2463,6810.0
2017-07-20 10:20:00,109.54,109.58,109.54,109.55,16899.0,98.2643,98.3002,98.2643,98.2733,16899.0
2017-07-20 10:30:00,109.56,109.58,109.54,109.55,24838.0,98.2822,98.3002,98.2643,98.2733,24838.0
2017-07-20 10:40:00,109.55,109.57,109.52,109.56,16310.0,98.2733,98.2912,98.2463,98.2822,16310.0
2017-07-20 10:50:00,109.56,109.57,109.54,109.55,23312.0,98.2822,98.2912,98.2643,98.2733,23312.0
2017-07-20 11:00:00,109.55,109.59,109.54,109.57,20258.0,98.2733,98.3091,98.2643,98.2912,20258.0
2017-07-20 11:10:00,109.58,109.62,109.58,109.6,32357.0,98.3002,98.3361,98.3002,98.3181,32357.0
2017-07-20 11:20:00,109.6,109.61,109.57,109.58,12826.0,98.3181,98.3271,98.2912,98.3002,12826.0
2017-07-20 11:30:00,109.58,109.59,109.56,109.59,9125.0,98.3002,98.3091,98.2822,98.3091,9125.0
2017-07-20 11:40:00,109.58,109.59,109.56,109.56,11029.0,98.3002,98.3091,98.2822,98.2822,11029.0
2017-07-20 11:50:00,109.57,109.57,109.54,109.56,31684.0,98.2912,98.2912,98.2643,98.2822,31684.0
2017-07-20 12:00:00,109.55,109.56,109.53,109.54,11633.0,98.2733,98.2822,98.2553,98.2643,11633.0
2017-07-20 12:10:00,109.54,109.55,109.52,109.53,8823.0,98.2643,98.2733,98.2463,98.2553,8823.0
2017-07-20 12:20:00,109.53,109.58,109.52,109.58,7154.0,98.2553,98.3002,98.2463,98.3002,7154.0
2017-07-20 12:30:00,109.57,109.59,109.56,109.59,7284.0,98.2912,98.3091,98.2822,98.3091,7284.0
2017-07-20 12:40:00,109.59,109.6,109.57,109.6,14072.0,98.3091,98.3181,98.2912,98.3181,14072.0
2017-07-20 12:50:00,109.6,109.65,109.59,109.63,17843.0,98.3181,98.363,98.3091,98.345,17843.0
2017-07-20 13:00:00,109.63,109.63,109.6,109.62,12675.0,98.345,98.345,98.3181,98.3361,12675.0
2017-07-20 13:10:00,109.62,109.69,109.61,109.66,37366.0,98.3361,98.3988,98.3271,98.3719,37366.0
2017-07-20 13:20:00,109.66,109.66,109.64,109.64,35742.0,98.3719,98.3719,98.354,98.354,35742.0
2017-07-20 13:30:00,109.65,109.69,109.64,109.69,130401.0,98.363,98.3988,98.354,98.3988,130401.0
2017-07-20 13:40:00,109.7,109.7,109.65,109.65,23549.0,98.4078,98.4078,98.363,98.363,23549.0
2017-07-20 13:50:00,109.66,109.68,109.65,109.67,20996.0,98.3719,98.3899,98.363,98.3809,20996.0
2017-07-20 14:00:00,109.67,109.68,109.65,109.65,41114.0,98.3809,98.3899,98.363,98.363,41114.0
2017-07-20 14:10:00,109.65,109.7,109.65,109.69,65520.0,98.363,98.4078,98.363,98.3988,65520.0
2017-07-20 14:20:00,109.69,109.71,109.66,109.7,30595.0,98.3988,98.4168,98.3719,98.4078,30595.0
2017-07-20 14:30:00,109.69,109.7,109.68,109.7,8519.0,98.3988,98.4078,98.3899,98.4078,8519.0
2017-07-20 14:40:00,109.7,109.71,109.68,109.7,32205.0,98.4078,98.4168,98.3899,98.4078,32205.0
2017-07-20 14:50:00,109.7,109.75,109.68,109.74,54112.0,98.4078,98.4527,98.3899,98.4437,54112.0
2017-07-20 15:00:00,109.75,109.79,109.73,109.74,58230.0,98.4527,98.4886,98.4347,98.4437,58230.0
2017-07-20 15:10:00,109.73,109.75,109.69,109.69,36145.0,98.4347,98.4527,98.3988,98.3988,36145.0
2017-07-20 15:20:00,109.7,109.75,109.7,109.75,28594.0,98.4078,98.4527,98.4078,98.4527,28594.0
2017-07-20 15:30:00,109.75,109.76,109.69,109.71,60233.0,98.4527,98.4616,98.3988,98.4168,60233.0
2017-07-20 15:40:00,109.72,109.74,109.69,109.74,45250.0,98.4258,98.4437,98.3988,98.4437,45250.0
2017-07-20 15:50:00,109.73,109.81,109.69,109.73,197239.0,98.4347,98.5065,98.3988,98.4347,197239.0
2017-07-21 09:30:00,109.6,109.65,109.55,109.6,32036.0,98.3181,98.363,98.2733,98.3181,32036.0
2017-07-21 09:40:00,109.6,109.64,109.59,109.6,144935.0,98.3181,98.354,98.3091,98.3181,144935.0
2017-07-21 09:50:00,109.6,109.64,109.59,109.63,11488.0,98.3181,98.354,98.3091,98.345,11488.0
2017-07-21 10:00:00,109.63,109.68,109.61,109.68,16057.0,98.345,98.3899,98.3271,98.3899,16057.0
2017-07-21 10:10:00,109.68,109.72,109.67,109.7,16936.0,98.3899,98.4258,98.3809,98.4078,16936.0
2017-07-21 10:20:00,109.69,109.71,109.68,109.69,13201.0,98.3988,98.4168,98.3899,98.3988,13201.0
2017-07-21 10:30:00,109.68,109.71,109.66,109.7,12380.0,98.3899,98.4168,98.3719,98.4078,12380.0
2017-07-21 10:40:00,109.7,109.76,109.7,109.75,49438.0,98.4078,98.4616,98.4078,98.4527,49438.0
2017-07-21 10:50:00,109.75,109.76,109.73,109.74,33887.0,98.4527,98.4616,98.4347,98.4437,33887.0
2017-07-21 11:00:00,109.75,109.75,109.73,109.74,55189.0,98.4527,98.4527,98.4347,98.4437,55189.0
2017-07-21 11:10:00,109.74,109.8,109.74,109.79,35677.0,98.4437,98.4975,98.4437,98.4886,35677.0
2017-07-21 11:20:00,109.78,109.82,109.77,109.79,52913.0,98.4796,98.5155,98.4706,98.4886,52913.0
2017-07-21 11:30:00,109.81,109.82,109.75,109.77,31294.0,98.5065,98.5155,98.4527,98.4706,31294.0
2017-07-21 11:40:00,109.76,109.79,109.73,109.75,32551.0,98.4616,98.4886,98.4347,98.4527,32551.0
2017-07-21 11:50:00,109.74,109.76,109.73,109.75,20883.0,98.4437,98.4616,98.4347,98.4527,20883.0
2017-07-21 12:00:00,109.75,109.78,109.75,109.78,18488.0,98.4527,98.4796,98.4527,98.4796,18488.0
2017-07-21 12:10:00,109.77,109.78,109.76,109.78,4608.0,98.4706,98.4796,98.4616,98.4796,4608.0
2017-07-21 12:20:00,109.77,109.78,109.75,109.77,44013.0,98.4706,98.4796,98.4527,98.4706,44013.0
2017-07-21 12:30:00,109.77,109.78,109.75,109.75,17516.0,98.4706,98.4796,98.4527,98.4527,17516.0
2017-07-21 12:40:00,109.75,109.77,109.75,109.77,22945.0,98.4527,98.4706,98.4527,98.4706,22945.0
2017-07-21 12:50:00,109.77,109.79,109.75,109.77,27214.0,98.4706,98.4886,98.4527,98.4706,27214.0
2017-07-21 13:00:00,109.76,109.79,109.76,109.78,21521.0,98.4616,98.4886,98.4616,98.4796,21521.0
2017-07-21 13:10:00,109.78,109.79,109.76,109.78,20939.0,98.4796,98.4886,98.4616,98.4796,20939.0
2017-07-21 13:20:00,109.78,109.79,109.76,109.79,18727.0,98.4796,98.4886,98.4616,98.4886,18727.0
2017-07-21 13:30:00,109.79,109.79,109.76,109.76,7989.0,98.4886,98.4886,98.4616,98.4616,7989.0
2017-07-21 13:40:00,109.76,109.79,109.76,109.79,7000.0,98.4616,98.4886,98.4616,98.4886,7000.0
2017-07-21 13:50:00,109.78,109.79,109.77,109.78,18016.0,98.4796,98.4886,98.4706,98.4796,18016.0
2017-07-21 14:00:00,109.79,109.83,109.78,109.81,41146.0,98.4886,98.5244,98.4796,98.5065,41146.0
2017-07-21 14:10:00,109.82,109.82,109.79,109.81,24890.0,98.5155,98.5155,98.4886,98.5065,24890.0
2017-07-21 14:20:00,109.82,109.85,109.81,109.85,57433.0,98.5155,98.5424,98.5065,98.5424,57433.0
2017-07-21 14:30:00,109.85,109.88,109.84,109.87,30555.0,98.5424,98.5693,98.5334,98.5603,30555.0
2017-07-21 14:40:00,109.87,109.88,109.85,109.85,20715.0,98.5603,98.5693,98.5424,98.5424,20715.0
2017-07-21 14:50:00,109.85,109.9,109.84,109.89,23880.0,98.5424,98.5872,98.5334,98.5783,23880.0
2017-07-21 15:00:00,109.89,109.89,109.87,109.88,20363.0,98.5783,98.5783,98.5603,98.5693,20363.0
2017-07-21 15:10:00,109.89,109.89,109.86,109.86,15556.0,98.5783,98.5783,98.5513,98.5513,15556.0
2017-07-21 15:20:00,109.87,109.88,109.83,109.84,40383.0,98.5603,98.5693,98.5244,98.5334,40383.0
2017-07-21 15:30:00,109.84,109.85,109.81,109.84,56528.0,98.5334,98.5424,98.5065,98.5334,56528.0
2017-07-21 15:40:00,109.85,109.85,109.83,109.85,24763.0,98.5424,98.5424,98.5244,98.5424,24763.0
2017-07-21 15:50:00,109.85,109.88,109.84,109.87,79594.0,98.5424,98.5693,98.5334,98.5603,79594.0
2017-07-24 09:30:00,109.83,109.83,109.71,109.76,33897.0,98.5244,98.5244,98.4168,98.4616,33897.0
2017-07-24 09:40:00,109.76,109.83,109.76,109.78,23953.0,98.4616,98.5244,98.4616,98.4796,23953.0
2017-07-24 09:50:00,109.77,109.82,109.76,109.82,99312.0,98.4706,98.5155,98.4616,98.5155,99312.0
2017-07-24 10:00:00,109.82,109.84,109.8,109.8,6857.0,98.5155,98.5334,98.4975,98.4975,6857.0
2017-07-24 10:10:00,109.8,109.83,109.79,109.79,47637.0,98.4975,98.5244,98.4886,98.4886,47637.0
2017-07-24 10:20:00,109.8,109.8,109.78,109.78,43274.0,98.4975,98.4975,98.4796,98.4796,43274.0
2017-07-24 10:30:00,109.78,109.8,109.72,109.74,42362.0,98.4796,98.4975,98.4258,98.4437,42362.0
2017-07-24 10:40:00,109.72,109.74,109.71,109.71,13629.0,98.4258,98.4437,98.4168,98.4168,13629.0
2017-07-24 10:50:00,109.71,109.73,109.71,109.73,117195.0,98.4168,98.4347,98.4168,98.4347,117195.0
2017-07-24 11:00:00,109.73,109.73,109.7,109.71,299195.0,98.4347,98.4347,98.4078,98.4168,299195.0
2017-07-24 11:10:00,109.71,109.72,109.69,109.69,15096.0,98.4168,98.4258,98.3988,98.3988,15096.0
2017-07-24 11:20:00,109.69,109.69,109.66,109.67,12670.0,98.3988,98.3988,98.3719,98.3809,12670.0
2017-07-24 11:30:00,109.67,109.74,109.67,109.71,25512.0,98.3809,98.4437,98.3809,98.4168,25512.0
2017-07-24 11:40:00,109.71,109.72,109.69,109.71,62120.0,98.4168,98.4258,98.3988,98.4168,62120.0
2017-07-24 11:50:00,109.7,109.71,109.69,109.7,11883.0,98.4078,98.4168,98.3988,98.4078,11883.0
2017-07-24 12:00:00,109.7,109.7,109.69,109.7,17300.0,98.4078,98.4078,98.3988,98.4078,17300.0
2017-07-24 12:10:00,109.7,109.7,109.68,109.68,14956.0,98.4078,98.4078,98.3899,98.3899,14956.0
2017-07-24 12:20:00,109.68,109.7,109.68,109.7,25852.0,98.3899,98.4078,98.3899,98.4078,25852.0
2017-07-24 12:30:00,109.7,109.71,109.69,109.7,20560.0,98.4078,98.4168,98.3988,98.4078,20560.0
2017-07-24 12:40:00,109.69,109.7,109.68,109.68,6989.0,98.3988,98.4078,98.3899,98.3899,6989.0
2017-07-24 12:50:00,109.69,109.7,109.68,109.7,11474.0,98.3988,98.4078,98.3899,98.4078,11474.0
2017-07-24 13:00:00,109.69,109.7,109.65,109.66,13369.0,98.3988,98.4078,98.363,98.3719,13369.0
2017-07-24 13:10:00,109.65,109.7,109.65,109.66,16558.0,98.363,98.4078,98.363,98.3719,16558.0
2017-07-24 13:20:00,109.66,109.68,109.66,109.67,6469.0,98.3719,98.3899,98.3719,98.3809,6469.0
2017-07-24 13:30:00,109.66,109.69,109.66,109.69,21807.0,98.3719,98.3988,98.3719,98.3988,21807.0
2017-07-24 13:40:00,109.7,109.71,109.69,109.7,85439.0,98.4078,98.4168,98.3988,98.4078,85439.0
2017-07-24 13:50:00,109.7,109.71,109.68,109.69,10377.0,98.4078,98.4168,98.3899,98.3988,10377.0
2017-07-24 14:00:00,109.69,109.7,109.67,109.7,6257.0,98.3988,98.4078,98.3809,98.4078,6257.0
2017-07-24 14:10:00,109.69,109.7,109.68,109.7,11920.0,98.3988,98.4078,98.3899,98.4078,11920.0
2017-07-24 14:20:00,109.7,109.7,109.68,109.69,14206.0,98.4078,98.4078,98.3899,98.3988,14206.0
2017-07-24 14:30:00,109.69,109.72,109.69,109.71,107594.0,98.3988,98.4258,98.3988,98.4168,107594.0
2017-07-24 14:40:00,109.7,109.71,109.69,109.69,6610.0,98.4078,98.4168,98.3988,98.3988,6610.0
2017-07-24 14:50:00,109.69,109.7,109.69,109.7,11943.0,98.3988,98.4078,98.3988,98.4078,11943.0
2017-07-24 15:00:00,109.7,109.7,109.66,109.66,10235.0,98.4078,98.4078,98.3719,98.3719,10235.0
2017-07-24 15:10:00,109.67,109.67,109.62,109.63,25127.0,98.3809,98.3809,98.3361,98.345,25127.0
2017-07-24 15:20:00,109.63,109.64,109.61,109.63,6059.0,98.345,98.354,98.3271,98.345,6059.0
2017-07-24 15:30:00,109.63,109.64,109.6,109.61,14085.0,98.345,98.354,98.3181,98.3271,14085.0
2017-07-24 15:40:00,109.62,109.65,109.6,109.63,27456.0,98.3361,98.363,98.3181,98.345,27456.0
2017-07-24 15:50:00,109.62,109.63,109.55,109.55,97967.0,98.3361,98.345,98.2733,98.2733,97967.0
2017-07-25 09:30:00,109.56,109.68,109.55,109.64,50365.0,98.2822,98.3899,98.2733,98.354,50365.0
2017-07-25 09:40:00,109.64,109.71,109.63,109.7,15360.0,98.354,98.4168,98.345,98.4078,15360.0
2017-07-25 09:50:00,109.7,109.77,109.69,109.74,45411.0,98.4078,98.4706,98.3988,98.4437,45411.0
2017-07-25 10:00:00,109.74,109.76,109.72,109.73,84692.0,98.4437,98.4616,98.4258,98.4347,84692.0
2017-07-25 10:10:00,109.74,109.77,109.72,109.77,13186.0,98.4437,98.4706,98.4258,98.4706,13186.0
2017-07-25 10:20:00,109.77,109.85,109.77,109.82,69027.0,98.4706,98.5424,98.4706,98.5155,69027.0
2017-07-25 10:30:00,109.82,109.88,109.82,109.88,104837.0,98.5155,98.5693,98.5155,98.5693,104837.0
2017-07-25 10:40:00,109.86,109.88,109.84,109.87,33580.0,98.5513,98.5693,98.5334,98.5603,33580.0
2017-07-25 10:50:00,109.86,109.86,109.81,109.83,23202.0,98.5513,98.5513,98.5065,98.5244,23202.0
2017-07-25 11:00:00,109.84,109.86,109.81,109.84,20166.0,98.5334,98.5513,98.5065,98.5334,20166.0
2017-07-25 11:10:00,109.84,109.85,109.82,109.85,16225.0,98.5334,98.5424,98.5155,98.5424,16225.0
2017-07-25 11:20:00,109.86,109.87,109.84,109.84,72704.0,98.5513,98.5603,98.5334,98.5334,72704.0
2017-07-25 11:30:00,109.84,109.85,109.83,109.84,19825.0,98.5334,98.5424,98.5244,98.5334,19825.0
2017-07-25 11:40:00,109.84,109.85,109.81,109.82,35294.0,98.5334,98.5424,98.5065,98.5155,35294.0
2017-07-25 11:50:00,109.82,109.84,109.81,109.82,40916.0,98.5155,98.5334,98.5065,98.5155,40916.0
2017-07-25 12:00:00,109.82,109.87,109.81,109.86,226459.0,98.5155,98.5603,98.5065,98.5513,226459.0
2017-07-25 12:10:00,109.87,109.89,109.85,109.88,40665.0,98.5603,98.5783,98.5424,98.5693,40665.0
2017-07-25 12:20:00,109.88,109.88,109.86,109.87,7596.0,98.5693,98.5693,98.5513,98.5603,7596.0
2017-07-25 12:30:00,109.86,109.89,109.86,109.87,10301.0,98.5513,98.5783,98.5513,98.5603,10301.0
2017-07-25 12:40:00,109.87,109.91,109.85,109.88,132208.0,98.5603,98.5962,98.5424,98.5693,132208.0
2017-07-25 12:50:00,109.86,109.88,109.82,109.84,59356.0,98.5513,98.5693,98.5155,98.5334,59356.0
2017-07-25 13:00:00,109.85,109.85,109.83,109.84,9144.0,98.5424,98.5424,98.5244,98.5334,9144.0
2017-07-25 13:10:00,109.84,109.86,109.83,109.85,141079.0,98.5334,98.5513,98.5244,98.5424,141079.0
2017-07-25 13:20:00,109.83,109.85,109.83,109.85,112876.0,98.5244,98.5424,98.5244,98.5424,112876.0
2017-07-25 13:30:00,109.85,109.85,109.82,109.83,159205.0,98.5424,98.5424,98.5155,98.5244,159205.0
2017-07-25 13:40:00,109.82,109.84,109.81,109.81,6709.0,98.5155,98.5334,98.5065,98.5065,6709.0
2017-07-25 13:50:00,109.82,109.84,109.81,109.82,10429.0,98.5155,98.5334,98.5065,98.5155,10429.0
2017-07-25 14:00:00,109.83,109.84,109.82,109.84,5607.0,98.5244,98.5334,98.5155,98.5334,5607.0
2017-07-25 14:10:00,109.84,109.84,109.82,109.83,8300.0,98.5334,98.5334,98.5155,98.5244,8300.0
2017-07-25 14:20:00,109.84,109.9,109.83,109.9,153326.0,98.5334,98.5872,98.5244,98.5872,153326.0
2017-07-25 14:30:00,109.9,109.91,109.87,109.9,30679.0,98.5872,98.5962,98.5603,98.5872,30679.0
2017-07-25 14:40:00,109.9,109.92,109.89,109.91,23022.0,98.5872,98.6052,98.5783,98.5962,23022.0
2017-07-25 14:50:00,109.92,109.93,109.91,109.93,20187.0,98.6052,98.6141,98.5962,98.6141,20187.0
2017-07-25 15:00:00,109.92,109.93,109.82,109.82,51524.0,98.6052,98.6141,98.5155,98.5155,51524.0
2017-07-25 15:10:00,109.83,109.83,109.8,109.8,48477.0,98.5244,98.5244,98.4975,98.4975,48477.0
2017-07-25 15:20:00,109.8,109.81,109.79,109.81,115000.0,98.4975,98.5065,98.4886,98.5065,115000.0
2017-07-25 15:30:00,109.81,109.81,109.8,109.8,74882.0,98.5065,98.5065,98.4975,98.4975,74882.0
2017-07-25 15:40:00,109.8,109.81,109.74,109.74,40761.0,98.4975,98.5065,98.4437,98.4437,40761.0
2017-07-25 15:50:00,109.74,109.75,109.71,109.71,39865.0,98.4437,98.4527,98.4168,98.4168,39865.0
2017-07-26 09:30:00,109.75,109.85,109.75,109.81,58511.0,98.4527,98.5424,98.4527,98.5065,58511.0
2017-07-26 09:40:00,109.82,109.88,109.8,109.88,54525.0,98.5155,98.5693,98.4975,98.5693,54525.0
2017-07-26 09:50:00,109.88,109.91,109.84,109.87,194508.0,98.5693,98.5962,98.5334,98.5603,194508.0
2017-07-26 10:00:00,109.87,109.87,109.85,109.86,72975.0,98.5603,98.5603,98.5424,98.5513,72975.0
2017-07-26 10:10:00,109.85,109.88,109.83,109.85,77106.0,98.5424,98.5693,98.5244,98.5424,77106.0
2017-07-26 10:20:00,109.86,109.86,109.83,109.85,48879.0,98.5513,98.5513,98.5244,98.5424,48879.0
2017-07-26 10:30:00,109.85,109.86,109.83,109.84,21382.0,98.5424,98.5513,98.5244,98.5334,21382.0
2017-07-26 10:40:00,109.84,109.84,109.78,109.79,121989.0,98.5334,98.5334,98.4796,98.4886,121989.0
2017-07-26 10:50:00,109.79,109.87,109.78,109.87,122557.0,98.4886,98.5603,98.4796,98.5603,122557.0
2017-07-26 11:00:00,109.87,109.91,109.87,109.88,93590.0,98.5603,98.5962,98.5603,98.5693,93590.0
2017-07-26 11:10:00,109.89,109.89,109.87,109.88,16264.0,98.5783,98.5783,98.5603,98.5693,16264.0
2017-07-26 11:20:00,109.89,109.91,109.88,109.9,43041.0,98.5783,98.5962,98.5693,98.5872,43041.0
2017-07-26 11:30:00,109.9,109.9,109.85,109.86,40633.0,98.5872,98.5872,98.5424,98.5513,40633.0
2017-07-26 11:40:00,109.86,109.91,109.85,109.91,137624.0,98.5513,98.5962,98.5424,98.5962,137624.0
2017-07-26 11:50:00,109.91,109.91,109.89,109.9,41206.0,98.5962,98.5962,98.5783,98.5872,41206.0
2017-07-26 12:00:00,109.91,109.91,109.9,109.91,26809.0,98.5962,98.5962,98.5872,98.5962,26809.0
2017-07-26 12:10:00,109.91,109.91,109.9,109.91,8995.0,98.5962,98.5962,98.5872,98.5962,8995.0
2017-07-26 12:20:00,109.91,109.91,109.89,109.91,59464.0,98.5962,98.5962,98.5783,98.5962,59464.0
2017-07-26 12:30:00,109.9,109.91,109.89,109.9,38887.0,98.5872,98.5962,98.5783,98.5872,38887.0
2017-07-26 12:40:00,109.89,109.9,109.89,109.9,8504.0,98.5783,98.5872,98.5783,98.5872,8504.0
2017-07-26 12:50:00,109.9,109.9,109.89,109.9,13599.0,98.5872,98.5872,98.5783,98.5872,13599.0
2017-07-26 13:00:00,109.89,109.9,109.89,109.9,9594.0,98.5783,98.5872,98.5783,98.5872,9594.0
2017-07-26 13:10:00,109.89,109.9,109.89,109.9,93267.0,98.5783,98.5872,98.5783,98.5872,93267.0
2017-07-26 13:20:00,109.9,109.9,109.89,109.9,10209.0,98.5872,98.5872,98.5783,98.5872,10209.0
2017-07-26 13:30:00,109.89,109.93,109.89,109.9,52207.0,98.5783,98.6141,98.5783,98.5872,52207.0
2017-07-26 13:40:00,109.9,109.91,109.9,109.9,9538.0,98.5872,98.5962,98.5872,98.5872,9538.0
2017-07-26 13:50:00,109.9,109.93,109.9,109.92,30124.0,98.5872,98.6141,98.5872,98.6052,30124.0
2017-07-26 14:00:00,109.92,109.93,109.91,109.91,20381.0,98.6052,98.6141,98.5962,98.5962,20381.0
2017-07-26 14:10:00,109.91,109.92,109.9,109.9,22448.0,98.5962,98.6052,98.5872,98.5872,22448.0
2017-07-26 14:20:00,109.9,109.91,109.9,109.9,26611.0,98.5872,98.5962,98.5872,98.5872,26611.0
2017-07-26 14:30:00,109.9,109.91,109.9,109.9,49131.0,98.5872,98.5962,98.5872,98.5872,49131.0
2017-07-26 14:40:00,109.9,109.91,109.9,109.9,25393.0,98.5872,98.5962,98.5872,98.5872,25393.0
2017-07-26 14:50:00,109.9,109.91,109.9,109.9,38392.0,98.5872,98.5962,98.5872,98.5872,38392.0
2017-07-26 15:00:00,109.9,109.91,109.9,109.9,22783.0,98.5872,98.5962,98.5872,98.5872,22783.0
2017-07-26 15:10:00,109.9,109.93,109.9,109.92,51312.0,98.5872,98.6141,98.5872,98.6052,51312.0
2017-07-26 15:20:00,109.93,109.95,109.92,109.92,33945.0,98.6141,98.6321,98.6052,98.6052,33945.0
2017-07-26 15:30:00,109.92,109.92,109.89,109.9,79652.0,98.6052,98.6052,98.5783,98.5872,79652.0
2017-07-26 15:40:00,109.9,109.91,109.89,109.9,71767.0,98.5872,98.5962,98.5783,98.5872,71767.0
2017-07-26 15:50:00,109.91,109.93,109.9,109.92,141744.0,98.5962,98.6141,98.5872,98.6052,141744.0
2017-07-27 09:30:00,109.85,109.91,109.84,109.9,124062.0,98.5424,98.5962,98.5334,98.5872,124062.0
2017-07-27 09:40:00,109.9,109.94,109.89,109.94,120182.0,98.5872,98.6231,98.5783,98.6231,120182.0
2017-07-27 09:50:00,109.94,109.95,109.92,109.95,45919.0,98.6231,98.6321,98.6052,98.6321,45919.0
2017-07-27 10:00:00,109.95,110.05,109.94,110.01,182209.0,98.6321,98.7218,98.6231,98.6859,182209.0
2017-07-27 10:10:00,110.01,110.23,110.01,110.15,120283.0,98.6859,98.8833,98.6859,98.8115,120283.0
2017-07-27 10:20:00,110.16,110.43,110.15,110.42,180829.0,98.8205,99.0627,98.8115,99.0537,180829.0
2017-07-27 10:30:00,110.4,110.41,110.2,110.21,79086.0,99.0358,99.0447,98.8564,98.8653,79086.0
2017-07-27 10:40:00,110.21,110.26,110.19,110.2,64461.0,98.8653,98.9102,98.8474,98.8564,64461.0
2017-07-27 10:50:00,110.2,110.28,110.2,110.26,55132.0,98.8564,98.9281,98.8564,98.9102,55132.0
2017-07-27 11:00:00,110.26,110.34,110.24,110.27,38247.0,98.9102,98.9819,98.8922,98.9191,38247.0
2017-07-27 11:10:00,110.27,110.28,110.22,110.22,35614.0,98.9191,98.9281,98.8743,98.8743,35614.0
2017-07-27 11:20:00,110.22,110.22,110.09,110.14,84281.0,98.8743,98.8743,98.7577,98.8025,84281.0
2017-07-27 11:30:00,110.13,110.15,110.13,110.15,40260.0,98.7936,98.8115,98.7936,98.8115,40260.0
2017-07-27 11:40:00,110.15,110.2,110.14,110.2,30665.0,98.8115,98.8564,98.8025,98.8564,30665.0
2017-07-27 11:50:00,110.2,110.2,110.11,110.15,69055.0,98.8564,98.8564,98.7756,98.8115,69055.0
2017-07-27 12:00:00,110.14,110.19,110.14,110.15,15245.0,98.8025,98.8474,98.8025,98.8115,15245.0
2017-07-27 12:10:00,110.14,110.17,110.12,110.17,27221.0,98.8025,98.8294,98.7846,98.8294,27221.0
2017-07-27 12:20:00,110.17,110.18,110.15,110.16,29059.0,98.8294,98.8384,98.8115,98.8205,29059.0
2017-07-27 12:30:00,110.16,110.16,109.99,110.03,75581.0,98.8205,98.8205,98.668,98.7039,75581.0
2017-07-27 12:40:00,110.03,110.04,110.0,110.0,42112.0,98.7039,98.7128,98.6769,98.6769,42112.0
2017-07-27 12:50:00,110.01,110.08,110.0,110.01,38343.0,98.6859,98.7487,98.6769,98.6859,38343.0
2017-07-27 13:00:00,110.0,110.03,110.0,110.01,30185.0,98.6769,98.7039,98.6769,98.6859,30185.0
2017-07-27 13:10:00,110.01,110.04,110.0,110.01,32360.0,98.6859,98.7128,98.6769,98.6859,32360.0
2017-07-27 13:20:00,110.01,110.03,109.99,110.03,77302.0,98.6859,98.7039,98.668,98.7039,77302.0
2017-07-27 13:30:00,110.01,110.03,110.0,110.0,20723.0,98.6859,98.7039,98.6769,98.6769,20723.0
2017-07-27 13:40:00,110.0,110.09,110.0,110.07,35791.0,98.6769,98.7577,98.6769,98.7397,35791.0
2017-07-27 13:50:00,110.07,110.13,110.04,110.13,19023.0,98.7397,98.7936,98.7128,98.7936,19023.0
2017-07-27 14:00:00,110.13,110.17,110.11,110.13,33223.0,98.7936,98.8294,98.7756,98.7936,33223.0
2017-07-27 14:10:00,110.14,110.17,110.13,110.17,29753.0,98.8025,98.8294,98.7936,98.8294,29753.0
2017-07-27 14:20:00,110.17,110.19,110.13,110.19,23025.0,98.8294,98.8474,98.7936,98.8474,23025.0
2017-07-27 14:30:00,110.18,110.19,110.09,110.16,15762.0,98.8384,98.8474,98.7577,98.8205,15762.0
2017-07-27 14:40:00,110.16,110.2,110.15,110.19,19973.0,98.8205,98.8564,98.8115,98.8474,19973.0
2017-07-27 14:50:00,110.18,110.2,110.18,110.19,15957.0,98.8384,98.8564,98.8384,98.8474,15957.0
2017-07-27 15:00:00,110.19,110.2,110.18,110.18,12714.0,98.8474,98.8564,98.8384,98.8384,12714.0
2017-07-27 15:10:00,110.19,110.3,110.18,110.29,67783.0,98.8474,98.9461,98.8384,98.9371,67783.0
2017-07-27 15:20:00,110.28,110.32,110.27,110.32,39272.0,98.9281,98.964,98.9191,98.964,39272.0
2017-07-27 15:30:00,110.31,110.36,110.26,110.33,71653.0,98.955,98.9999,98.9102,98.973,71653.0
2017-07-27 15:40:00,110.32,110.36,110.32,110.35,37907.0,98.964,98.9999,98.964,98.9909,37907.0
2017-07-27 15:50:00,110.35,110.36,110.25,110.29,165436.0,98.9909,98.9999,98.9012,98.9371,165436.0
2017-07-28 09:30:00,110.26,110.26,110.05,110.18,29200.0,98.9102,98.9102,98.7218,98.8384,29200.0
2017-07-28 09:40:00,110.18,110.3,110.18,110.2,25103.0,98.8384,98.9461,98.8384,98.8564,25103.0
2017-07-28 09:50:00,110.21,110.28,110.13,110.18,14538.0,98.8653,98.9281,98.7936,98.8384,14538.0
2017-07-28 10:00:00,110.19,110.29,110.14,110.29,92968.0,98.8474,98.9371,98.8025,98.9371,92968.0
2017-07-28 10:10:00,110.28,110.31,110.17,110.19,31059.0,98.9281,98.955,98.8294,98.8474,31059.0
2017-07-28 10:20:00,110.2,110.22,110.16,110.18,21896.0,98.8564,98.8743,98.8205,98.8384,21896.0
2017-07-28 10:30:00,110.19,110.22,110.15,110.18,17449.0,98.8474,98.8743,98.8115,98.8384,17449.0
2017-07-28 10:40:00,110.17,110.22,110.17,110.22,9363.0,98.8294,98.8743,98.8294,98.8743,9363.0
2017-07-28 10:50:00,110.22,110.28,110.22,110.26,25079.0,98.8743,98.9281,98.8743,98.9102,25079.0
2017-07-28 11:00:00,110.26,110.3,110.23,110.3,29006.0,98.9102,98.9461,98.8833,98.9461,29006.0
2017-07-28 11:10:00,110.3,110.3,110.25,110.27,16708.0,98.9461,98.9461,98.9012,98.9191,16708.0
2017-07-28 11:20:00,110.28,110.3,110.27,110.3,13324.0,98.9281,98.9461,98.9191,98.9461,13324.0
2017-07-28 11:30:00,110.3,110.3,110.24,110.28,19352.0,98.9461,98.9461,98.8922,98.9281,19352.0
2017-07-28 11:40:00,110.28,110.29,110.26,110.29,15392.0,98.9281,98.9371,98.9102,98.9371,15392.0
2017-07-28 11:50:00,110.29,110.4,110.26,110.29,100517.0,98.9371,99.0358,98.9102,98.9371,100517.0
2017-07-28 12:00:00,110.29,110.29,110.28,110.29,25432.0,98.9371,98.9371,98.9281,98.9371,25432.0
2017-07-28 12:10:00,110.29,110.3,110.24,110.25,20850.0,98.9371,98.9461,98.8922,98.9012,20850.0
2017-07-28 12:20:00,110.26,110.35,110.24,110.3,66409.0,98.9102,98.9909,98.8922,98.9461,66409.0
2017-07-28 12:30:00,110.3,110.36,110.3,110.31,38165.0,98.9461,98.9999,98.9461,98.955,38165.0
2017-07-28 12:40:00,110.32,110.33,110.3,110.33,12400.0,98.964,98.973,98.9461,98.973,12400.0
2017-07-28 12:50:00,110.33,110.33,110.27,110.3,17659.0,98.973,98.973,98.9191,98.9461,17659.0
2017-07-28 13:00:00,110.3,110.3,110.29,110.3,55294.0,98.9461,98.9461,98.9371,98.9461,55294.0
2017-07-28 13:10:00,110.3,110.35,110.28,110.29,25085.0,98.9461,98.9909,98.9281,98.9371,25085.0
2017-07-28 13:20:00,110.31,110.35,110.29,110.33,126328.0,98.955,98.9909,98.9371,98.973,126328.0
2017-07-28 13:30:00,110.34,110.34,110.29,110.3,19160.0,98.9819,98.9819,98.9371,98.9461,19160.0
2017-07-28 13:40:00,110.31,110.33,110.29,110.33,12353.0,98.955,98.973,98.9371,98.973,12353.0
2017-07-28 13:50:00,110.33,110.33,110.28,110.3,18009.0,98.973,98.973,98.9281,98.9461,18009.0
2017-07-28 14:00:00,110.3,110.3,110.26,110.26,14248.0,98.9461,98.9461,98.9102,98.9102,14248.0
2017-07-28 14:10:00,110.25,110.28,110.25,110.27,15658.0,98.9012,98.9281,98.9012,98.9191,15658.0
2017-07-28 14:20:00,110.27,110.29,110.25,110.29,16329.0,98.9191,98.9371,98.9012,98.9371,16329.0
2017-07-28 14:30:00,110.29,110.3,110.26,110.27,29228.0,98.9371,98.9461,98.9102,98.9191,29228.0
2017-07-28 14:40:00,110.26,110.26,110.23,110.24,59913.0,98.9102,98.9102,98.8833,98.8922,59913.0
2017-07-28 14:50:00,110.25,110.28,110.23,110.25,90708.0,98.9012,98.9281,98.8833,98.9012,90708.0
2017-07-28 15:00:00,110.25,110.3,110.24,110.3,37980.0,98.9012,98.9461,98.8922,98.9461,37980.0
2017-07-28 15:10:00,110.3,110.37,110.24,110.25,194187.0,98.9461,99.0089,98.8922,98.9012,194187.0
2017-07-28 15:20:00,110.25,110.26,110.21,110.21,21467.0,98.9012,98.9102,98.8653,98.8653,21467.0
2017-07-28 15:30:00,110.2,110.21,110.17,110.19,34392.0,98.8564,98.8653,98.8294,98.8474,34392.0
2017-07-28 15:40:00,110.19,110.2,110.17,110.17,36142.0,98.8474,98.8564,98.8294,98.8294,36142.0
2017-07-28 15:50:00,110.18,110.26,110.18,110.2,137128.0,98.8384,98.9102,98.8384,98.8564,137128.0
2017-07-31 09:30:00,110.25,110.25,110.14,110.17,42717.0,98.9012,98.9012,98.8025,98.8294,42717.0
2017-07-31 09:40:00,110.16,110.22,110.15,110.22,307523.0,98.8205,98.8743,98.8115,98.8743,307523.0
2017-07-31 09:50:00,110.2,110.22,110.16,110.2,298767.0,98.8564,98.8743,98.8205,98.8564,298767.0
2017-07-31 10:00:00,110.2,110.22,110.14,110.17,24721.0,98.8564,98.8743,98.8025,98.8294,24721.0
2017-07-31 10:10:00,110.15,110.19,110.13,110.16,12509.0,98.8115,98.8474,98.7936,98.8205,12509.0
2017-07-31 10:20:00,110.18,110.18,110.13,110.13,23624.0,98.8384,98.8384,98.7936,98.7936,23624.0
2017-07-31 10:30:00,110.13,110.2,110.08,110.15,200642.0,98.7936,98.8564,98.7487,98.8115,200642.0
2017-07-31 10:40:00,110.17,110.24,110.15,110.2,206551.0,98.8294,98.8922,98.8115,98.8564,206551.0
2017-07-31 10:50:00,110.23,110.31,110.21,110.29,48190.0,98.8833,98.955,98.8653,98.9371,48190.0
2017-07-31 11:00:00,110.29,110.3,110.26,110.29,17156.0,98.9371,98.9461,98.9102,98.9371,17156.0
2017-07-31 11:10:00,110.29,110.33,110.28,110.31,8315.0,98.9371,98.973,98.9281,98.955,8315.0
2017-07-31 11:20:00,110.31,110.34,110.3,110.34,11285.0,98.955,98.9819,98.9461,98.9819,11285.0
2017-07-31 11:30:00,110.33,110.38,110.33,110.37,24927.0,98.973,99.0178,98.973,99.0089,24927.0
2017-07-31 11:40:00,110.37,110.39,110.21,110.34,50384.0,99.0089,99.0268,98.8653,98.9819,50384.0
2017-07-31 11:50:00,110.34,110.34,110.27,110.27,11245.0,98.9819,98.9819,98.9191,98.9191,11245.0
2017-07-31 12:00:00,110.27,110.27,110.19,110.2,19689.0,98.9191,98.9191,98.8474,98.8564,19689.0
2017-07-31 12:10:00,110.2,110.22,110.19,110.21,24669.0,98.8564,98.8743,98.8474,98.8653,24669.0
2017-07-31 12:20:00,110.23,110.26,110.21,110.26,4920.0,98.8833,98.9102,98.8653,98.9102,4920.0
2017-07-31 12:30:00,110.26,110.26,110.24,110.26,5344.0,98.9102,98.9102,98.8922,98.9102,5344.0
2017-07-31 12:40:00,110.25,110.25,110.22,110.24,4273.0,98.9012,98.9012,98.8743,98.8922,4273.0
2017-07-31 12:50:00,110.22,110.23,110.19,110.2,13487.0,98.8743,98.8833,98.8474,98.8564,13487.0
2017-07-31 13:00:00,110.2,110.24,110.19,110.24,99927.0,98.8564,98.8922,98.8474,98.8922,99927.0
2017-07-31 13:10:00,110.24,110.24,110.18,110.2,19649.0,98.8922,98.8922,98.8384,98.8564,19649.0
2017-07-31 13:20:00,110.19,110.24,110.19,110.2,25899.0,98.8474,98.8922,98.8474,98.8564,25899.0
2017-07-31 13:30:00,110.19,110.21,110.19,110.2,38359.0,98.8474,98.8653,98.8474,98.8564,38359.0
2017-07-31 13:40:00,110.2,110.21,110.18,110.2,12838.0,98.8564,98.8653,98.8384,98.8564,12838.0
2017-07-31 13:50:00,110.19,110.23,110.18,110.21,23180.0,98.8474,98.8833,98.8384,98.8653,23180.0
2017-07-31 14:00:00,110.21,110.22,110.2,110.2,12982.0,98.8653,98.8743,98.8564,98.8564,12982.0
2017-07-31 14:10:00,110.21,110.22,110.2,110.2,7342.0,98.8653,98.8743,98.8564,98.8564,7342.0
2017-07-31 14:20:00,110.21,110.23,110.2,110.2,23917.0,98.8653,98.8833,98.8564,98.8564,23917.0
2017-07-31 14:30:00,110.21,110.21,110.2,110.2,25849.0,98.8653,98.8653,98.8564,98.8564,25849.0
2017-07-31 14:40:00,110.2,110.21,110.2,110.2,15600.0,98.8564,98.8653,98.8564,98.8564,15600.0
2017-07-31 14:50:00,110.2,110.21,110.2,110.21,15664.0,98.8564,98.8653,98.8564,98.8653,15664.0
2017-07-31 15:00:00,110.2,110.24,110.2,110.22,29304.0,98.8564,98.8922,98.8564,98.8743,29304.0
2017-07-31 15:10:00,110.22,110.25,110.22,110.25,13651.0,98.8743,98.9012,98.8743,98.9012,13651.0
2017-07-31 15:20:00,110.25,110.27,110.2,110.21,28119.0,98.9012,98.9191,98.8564,98.8653,28119.0
2017-07-31 15:30:00,110.21,110.25,110.21,110.24,20713.0,98.8653,98.9012,98.8653,98.8922,20713.0
2017-07-31 15:40:00,110.24,110.31,110.2,110.3,58851.0,98.8922,98.955,98.8564,98.9461,58851.0
2017-07-31 15:50:00,110.31,110.34,110.2,110.31,91199.0,98.955,98.9819,98.8564,98.955,91199.0
2017-08-01 09:30:00,110.3,110.38,110.2,110.34,117906.0,98.9461,99.0178,98.8564,98.9819,117906.0
2017-08-01 09:40:00,110.34,110.39,110.32,110.35,46028.0,98.9819,99.0268,98.964,98.9909,46028.0
2017-08-01 09:50:00,110.36,110.44,110.36,110.43,138228.0,98.9999,99.0716,98.9999,99.0627,138228.0
2017-08-01 10:00:00,110.44,110.5,110.41,110.48,70201.0,99.0716,99.1255,99.0447,99.1075,70201.0
2017-08-01 10:10:00,110.48,110.5,110.48,110.49,27246.0,99.1075,99.1255,99.1075,99.1165,27246.0
2017-08-01 10:20:00,110.48,110.49,110.39,110.44,49691.0,99.1075,99.1165,99.0268,99.0716,49691.0
2017-08-01 10:30:00,110.44,110.48,110.44,110.45,29099.0,99.0716,99.1075,99.0716,99.0806,29099.0
2017-08-01 10:40:00,110.46,110.57,110.45,110.54,86969.0,99.0896,99.1883,99.0806,99.1614,86969.0
2017-08-01 10:50:00,110.54,110.55,110.5,110.55,68999.0,99.1614,99.1703,99.1255,99.1703,68999.0
2017-08-01 11:00:00,110.54,110.62,110.53,110.58,84138.0,99.1614,99.2331,99.1524,99.1972,84138.0
2017-08-01 11:10:00,110.58,110.6,110.54,110.58,31966.0,99.1972,99.2152,99.1614,99.1972,31966.0
2017-08-01 11:20:00,110.59,110.61,110.57,110.59,34731.0,99.2062,99.2241,99.1883,99.2062,34731.0
2017-08-01 11:30:00,110.6,110.62,110.58,110.62,35802.0,99.2152,99.2331,99.1972,99.2331,35802.0
2017-08-01 11:40:00,110.61,110.62,110.6,110.61,35321.0,99.2241,99.2331,99.2152,99.2241,35321.0
2017-08-01 11:50:00,110.6,110.74,110.6,110.71,96115.0,99.2152,99.3408,99.2152,99.3139,96115.0
2017-08-01 12:00:00,110.71,110.81,110.7,110.78,102300.0,99.3139,99.4036,99.3049,99.3766,102300.0
2017-08-01 12:10:00,110.78,110.91,110.76,110.85,83384.0,99.3766,99.4933,99.3587,99.4394,83384.0
2017-08-01 12:20:00,110.83,110.85,110.8,110.81,67677.0,99.4215,99.4394,99.3946,99.4036,67677.0
2017-08-01 12:30:00,110.82,110.85,110.81,110.83,14438.0,99.4125,99.4394,99.4036,99.4215,14438.0
2017-08-01 12:40:00,110.82,110.84,110.78,110.78,63658.0,99.4125,99.4305,99.3766,99.3766,63658.0
2017-08-01 12:50:00,110.78,110.82,110.77,110.82,9690.0,99.3766,99.4125,99.3677,99.4125,9690.0
2017-08-01 13:00:00,110.83,110.84,110.76,110.8,51210.0,99.4215,99.4305,99.3587,99.3946,51210.0
2017-08-01 13:10:00,110.8,110.88,110.79,110.87,34911.0,99.3946,99.4664,99.3856,99.4574,34911.0
2017-08-01 13:20:00,110.86,110.91,110.83,110.84,59535.0,99.4484,99.4933,99.4215,99.4305,59535.0
2017-08-01 13:30:00,110.84,110.98,110.84,110.88,108263.0,99.4305,99.5561,99.4305,99.4664,108263.0
2017-08-01 13:40:00,110.89,110.9,110.87,110.88,22403.0,99.4753,99.4843,99.4574,99.4664,22403.0
2017-08-01 13:50:00,110.88,110.94,110.85,110.94,50077.0,99.4664,99.5202,99.4394,99.5202,50077.0
2017-08-01 14:00:00,110.94,111.01,110.93,110.95,103251.0,99.5202,99.583,99.5112,99.5291,103251.0
2017-08-01 14:10:00,110.95,110.95,110.94,110.94,54285.0,99.5291,99.5291,99.5202,99.5202,54285.0
2017-08-01 14:20:00,110.95,111.02,110.94,111.0,160735.0,99.5291,99.5919,99.5202,99.574,160735.0
2017-08-01 14:30:00,111.0,111.0,110.96,110.99,53744.0,99.574,99.574,99.5381,99.565,53744.0
2017-08-01 14:40:00,110.99,111.0,110.92,110.99,57938.0,99.565,99.574,99.5022,99.565,57938.0
2017-08-01 14:50:00,111.0,111.01,110.99,111.01,39998.0,99.574,99.583,99.565,99.583,39998.0
2017-08-01 15:00:00,111.01,111.02,110.91,110.92,71774.0,99.583,99.5919,99.4933,99.5022,71774.0
2017-08-01 15:10:00,110.92,111.0,110.91,110.99,74772.0,99.5022,99.574,99.4933,99.565,74772.0
2017-08-01 15:20:00,110.99,111.0,110.95,110.98,169242.0,99.565,99.574,99.5291,99.5561,169242.0
2017-08-01 15:30:00,110.98,111.01,110.95,110.95,73742.0,99.5561,99.583,99.5291,99.5291,73742.0
2017-08-01 15:40:00,110.95,111.01,110.95,110.97,155006.0,99.5291,99.583,99.5291,99.5471,155006.0
2017-08-01 15:50:00,110.96,111.2,110.88,111.18,325125.0,99.5381,99.7534,99.4664,99.7355,325125.0
2017-08-02 09:30:00,111.08,111.16,111.02,111.14,226867.0,99.6458,99.7175,99.5919,99.6996,226867.0
2017-08-02 09:40:00,111.12,111.14,111.05,111.08,317779.0,99.6816,99.6996,99.6189,99.6458,317779.0
2017-08-02 09:50:00,111.08,111.14,111.07,111.11,78386.0,99.6458,99.6996,99.6368,99.6727,78386.0
2017-08-02 10:00:00,111.11,111.12,111.08,111.09,71488.0,99.6727,99.6816,99.6458,99.6547,71488.0
2017-08-02 10:10:00,111.11,111.12,111.05,111.09,131584.0,99.6727,99.6816,99.6189,99.6547,131584.0
2017-08-02 10:20:00,111.09,111.12,111.09,111.11,87777.0,99.6547,99.6816,99.6547,99.6727,87777.0
2017-08-02 10:30:00,111.11,111.18,111.1,111.1,138394.0,99.6727,99.7355,99.6637,99.6637,138394.0
2017-08-02 10:40:00,111.13,111.15,111.09,111.12,91952.0,99.6906,99.7086,99.6547,99.6816,91952.0
2017-08-02 10:50:00,111.13,111.13,111.1,111.1,31756.0,99.6906,99.6906,99.6637,99.6637,31756.0
2017-08-02 11:00:00,111.11,111.12,111.08,111.08,143917.0,99.6727,99.6816,99.6458,99.6458,143917.0
2017-08-02 11:10:00,111.08,111.19,111.07,111.17,137044.0,99.6458,99.7444,99.6368,99.7265,137044.0
2017-08-02 11:20:00,111.19,111.2,111.12,111.14,100028.0,99.7444,99.7534,99.6816,99.6996,100028.0
2017-08-02 11:30:00,111.14,111.14,111.1,111.13,9195.0,99.6996,99.6996,99.6637,99.6906,9195.0
2017-08-02 11:40:00,111.12,111.13,111.08,111.11,22123.0,99.6816,99.6906,99.6458,99.6727,22123.0
2017-08-02 11:50:00,111.11,111.13,111.11,111.11,14361.0,99.6727,99.6906,99.6727,99.6727,14361.0
2017-08-02 12:00:00,111.13,111.13,111.1,111.11,29966.0,99.6906,99.6906,99.6637,99.6727,29966.0
2017-08-02 12:10:00,111.1,111.13,111.1,111.12,41220.0,99.6637,99.6906,99.6637,99.6816,41220.0
2017-08-02 12:20:00,111.13,111.16,111.1,111.1,142080.0,99.6906,99.7175,99.6637,99.6637,142080.0
2017-08-02 12:30:00,111.1,111.14,111.1,111.11,25277.0,99.6637,99.6996,99.6637,99.6727,25277.0
2017-08-02 12:40:00,111.11,111.13,111.1,111.12,14020.0,99.6727,99.6906,99.6637,99.6816,14020.0
2017-08-02 12:50:00,111.13,111.14,111.11,111.12,10300.0,99.6906,99.6996,99.6727,99.6816,10300.0
2017-08-02 13:00:00,111.13,111.13,111.1,111.11,39590.0,99.6906,99.6906,99.6637,99.6727,39590.0
2017-08-02 13:10:00,111.1,111.11,111.09,111.09,59162.0,99.6637,99.6727,99.6547,99.6547,59162.0
2017-08-02 13:20:00,111.09,111.18,111.09,111.17,90638.0,99.6547,99.7355,99.6547,99.7265,90638.0
2017-08-02 13:30:00,111.16,111.17,111.14,111.17,13610.0,99.7175,99.7265,99.6996,99.7265,13610.0
2017-08-02 13:40:00,111.18,111.21,111.16,111.19,42119.0,99.7355,99.7624,99.7175,99.7444,42119.0
2017-08-02 13:50:00,111.2,111.21,111.18,111.2,20648.0,99.7534,99.7624,99.7355,99.7534,20648.0
2017-08-02 14:00:00,111.19,111.2,111.14,111.19,121325.0,99.7444,99.7534,99.6996,99.7444,121325.0
2017-08-02 14:10:00,111.17,111.22,111.15,111.2,49595.0,99.7265,99.7714,99.7086,99.7534,49595.0
2017-08-02 14:20:00,111.2,111.22,111.18,111.2,65300.0,99.7534,99.7714,99.7355,99.7534,65300.0
2017-08-02 14:30:00,111.2,111.2,111.18,111.2,41920.0,99.7534,99.7534,99.7355,99.7534,41920.0
2017-08-02 14:40:00,111.18,111.22,111.18,111.22,81260.0,99.7355,99.7714,99.7355,99.7714,81260.0
2017-08-02 14:50:00,111.22,111.22,111.19,111.2,106947.0,99.7714,99.7714,99.7444,99.7534,106947.0
2017-08-02 15:00:00,111.19,111.21,111.18,111.19,48359.0,99.7444,99.7624,99.7355,99.7444,48359.0
2017-08-02 15:10:00,111.19,111.2,111.18,111.18,43802.0,99.7444,99.7534,99.7355,99.7355,43802.0
2017-08-02 15:20:00,111.18,111.19,110.96,111.0,112792.0,99.7355,99.7444,99.5381,99.574,112792.0
2017-08-02 15:30:00,111.0,111.06,110.98,111.03,93110.0,99.574,99.6278,99.5561,99.6009,93110.0
2017-08-02 15:40:00,111.02,111.08,111.01,111.04,30002.0,99.5919,99.6458,99.583,99.6099,30002.0
2017-08-02 15:50:00,111.04,111.08,110.85,110.9,262380.0,99.6099,99.6458,99.4394,99.4843,262380.0
2017-08-03 09:30:00,110.52,110.9,110.43,110.71,157924.0,99.1434,99.4843,99.0627,99.3139,157924.0
2017-08-03 09:40:00,110.69,110.7,110.59,110.67,59335.0,99.2959,99.3049,99.2062,99.278,59335.0
2017-08-03 09:50:00,110.67,110.81,110.65,110.8,56886.0,99.278,99.4036,99.26,99.3946,56886.0
2017-08-03 10:00:00,110.79,110.86,110.75,110.76,65257.0,99.3856,99.4484,99.3497,99.3587,65257.0
2017-08-03 10:10:00,110.75,110.78,110.71,110.76,34683.0,99.3497,99.3766,99.3139,99.3587,34683.0
2017-08-03 10:20:00,110.75,110.8,110.75,110.76,12900.0,99.3497,99.3946,99.3497,99.3587,12900.0
2017-08-03 10:30:00,110.76,110.8,110.75,110.78,24320.0,99.3587,99.3946,99.3497,99.3766,24320.0
2017-08-03 10:40:00,110.79,110.99,110.77,110.87,53199.0,99.3856,99.565,99.3677,99.4574,53199.0
2017-08-03 10:50:00,110.86,110.92,110.78,110.82,65629.0,99.4484,99.5022,99.3766,99.4125,65629.0
2017-08-03 11:00:00,110.81,110.89,110.81,110.88,13095.0,99.4036,99.4753,99.4036,99.4664,13095.0
2017-08-03 11:10:00,110.89,110.89,110.79,110.81,36222.0,99.4753,99.4753,99.3856,99.4036,36222.0
2017-08-03 11:20:00,110.8,110.82,110.78,110.78,26202.0,99.3946,99.4125,99.3766,99.3766,26202.0
2017-08-03 11:30:00,110.76,110.8,110.73,110.8,33575.0,99.3587,99.3946,99.3318,99.3946,33575.0
2017-08-03 11:40:00,110.8,110.82,110.78,110.8,62291.0,99.3946,99.4125,99.3766,99.3946,62291.0
2017-08-03 11:50:00,110.8,110.83,110.77,110.83,9014.0,99.3946,99.4215,99.3677,99.4215,9014.0
2017-08-03 12:00:00,110.81,110.83,110.77,110.8,4854.0,99.4036,99.4215,99.3677,99.3946,4854.0
2017-08-03 12:10:00,110.8,110.81,110.77,110.81,18193.0,99.3946,99.4036,99.3677,99.4036,18193.0
2017-08-03 12:20:00,110.81,110.81,110.77,110.79,16504.0,99.4036,99.4036,99.3677,99.3856,16504.0
2017-08-03 12:30:00,110.8,110.81,110.77,110.8,13243.0,99.3946,99.4036,99.3677,99.3946,13243.0
2017-08-03 12:40:00,110.8,110.8,110.73,110.75,12271.0,99.3946,99.3946,99.3318,99.3497,12271.0
2017-08-03 12:50:00,110.75,110.75,110.72,110.73,9430.0,99.3497,99.3497,99.3228,99.3318,9430.0
2017-08-03 13:00:00,110.75,110.75,110.66,110.73,44952.0,99.3497,99.3497,99.269,99.3318,44952.0
2017-08-03 13:10:00,110.73,110.75,110.72,110.75,26382.0,99.3318,99.3497,99.3228,99.3497,26382.0
2017-08-03 13:20:00,110.75,110.75,110.7,110.71,33070.0,99.3497,99.3497,99.3049,99.3139,33070.0
2017-08-03 13:30:00,110.71,110.74,110.71,110.74,25564.0,99.3139,99.3408,99.3139,99.3408,25564.0
2017-08-03 13:40:00,110.74,110.85,110.73,110.85,28046.0,99.3408,99.4394,99.3318,99.4394,28046.0
2017-08-03 13:50:00,110.85,110.86,110.79,110.8,33952.0,99.4394,99.4484,99.3856,99.3946,33952.0
2017-08-03 14:00:00,110.81,110.88,110.8,110.83,23977.0,99.4036,99.4664,99.3946,99.4215,23977.0
2017-08-03 14:10:00,110.83,110.9,110.78,110.88,34582.0,99.4215,99.4843,99.3766,99.4664,34582.0
2017-08-03 14:20:00,110.9,110.91,110.82,110.9,49826.0,99.4843,99.4933,99.4125,99.4843,49826.0
2017-08-03 14:30:00,110.9,110.91,110.88,110.91,7602.0,99.4843,99.4933,99.4664,99.4933,7602.0
2017-08-03 14:40:00,110.9,110.92,110.9,110.92,8349.0,99.4843,99.5022,99.4843,99.5022,8349.0
2017-08-03 14:50:00,110.92,110.96,110.91,110.95,9856.0,99.5022,99.5381,99.4933,99.5291,9856.0
2017-08-03 15:00:00,110.96,111.01,110.95,111.01,96870.0,99.5381,99.583,99.5291,99.583,96870.0
2017-08-03 15:10:00,111.01,111.05,110.97,111.05,32682.0,99.583,99.6189,99.5471,99.6189,32682.0
2017-08-03 15:20:00,111.05,111.06,110.92,110.93,84998.0,99.6189,99.6278,99.5022,99.5112,84998.0
2017-08-03 15:30:00,110.93,110.93,110.74,110.78,69668.0,99.5112,99.5112,99.3408,99.3766,69668.0
2017-08-03 15:40:00,110.77,110.87,110.77,110.84,62582.0,99.3677,99.4574,99.3677,99.4305,62582.0
2017-08-03 15:50:00,110.83,110.84,110.67,110.7,139102.0,99.4215,99.4305,99.278,99.3049,139102.0
2017-08-04 09:30:00,112.03,112.08,111.75,111.86,545038.0,100.498,100.5428,100.2468,100.3455,545038.0
2017-08-04 09:40:00,111.87,112.19,111.87,112.09,369526.0,100.3544,100.6415,100.3544,100.5518,369526.0
2017-08-04 09:50:00,112.09,112.51,112.07,112.43,395054.0,100.5518,100.9286,100.5339,100.8568,395054.0
2017-08-04 10:00:00,112.42,112.46,112.28,112.33,177666.0,100.8478,100.8837,100.7222,100.7671,177666.0
2017-08-04 10:10:00,112.34,112.36,112.17,112.29,176624.0,100.7761,100.794,100.6236,100.7312,176624.0
2017-08-04 10:20:00,112.3,112.39,112.28,112.35,149685.0,100.7402,100.8209,100.7222,100.785,149685.0
2017-08-04 10:30:00,112.35,112.41,112.35,112.4,55904.0,100.785,100.8389,100.785,100.8299,55904.0
2017-08-04 10:40:00,112.39,112.41,112.28,112.29,127839.0,100.8209,100.8389,100.7222,100.7312,127839.0
2017-08-04 10:50:00,112.28,112.39,112.26,112.35,64553.0,100.7222,100.8209,100.7043,100.785,64553.0
2017-08-04 11:00:00,112.36,112.38,112.31,112.34,51858.0,100.794,100.8119,100.7492,100.7761,51858.0
2017-08-04 11:10:00,112.34,112.36,112.33,112.35,56437.0,100.7761,100.794,100.7671,100.785,56437.0
2017-08-04 11:20:00,112.35,112.44,112.34,112.4,86413.0,100.785,100.8658,100.7761,100.8299,86413.0
2017-08-04 11:30:00,112.4,112.42,112.39,112.4,76557.0,100.8299,100.8478,100.8209,100.8299,76557.0
2017-08-04 11:40:00,112.41,112.79,112.39,112.49,194246.0,100.8389,101.1797,100.8209,100.9106,194246.0
2017-08-04 11:50:00,112.49,112.53,112.4,112.41,92289.0,100.9106,100.9465,100.8299,100.8389,92289.0
2017-08-04 12:00:00,112.4,112.49,112.38,112.43,83476.0,100.8299,100.9106,100.8119,100.8568,83476.0
2017-08-04 12:10:00,112.43,112.51,112.4,112.5,69921.0,100.8568,100.9286,100.8299,100.9196,69921.0
2017-08-04 12:20:00,112.5,112.64,112.49,112.57,71495.0,100.9196,101.0452,100.9106,100.9824,71495.0
2017-08-04 12:30:00,112.57,112.65,112.48,112.5,140506.0,100.9824,101.0542,100.9017,100.9196,140506.0
2017-08-04 12:40:00,112.51,112.52,112.44,112.45,43454.0,100.9286,100.9375,100.8658,100.8747,43454.0
2017-08-04 12:50:00,112.45,112.52,112.45,112.48,74542.0,100.8747,100.9375,100.8747,100.9017,74542.0
2017-08-04 13:00:00,112.49,112.51,112.41,112.5,51564.0,100.9106,100.9286,100.8389,100.9196,51564.0
2017-08-04 13:10:00,112.5,112.6,112.5,112.53,49715.0,100.9196,101.0093,100.9196,100.9465,49715.0
2017-08-04 13:20:00,112.54,112.56,112.52,112.54,67238.0,100.9555,100.9734,100.9375,100.9555,67238.0
2017-08-04 13:30:00,112.54,112.57,112.51,112.57,53436.0,100.9555,100.9824,100.9286,100.9824,53436.0
2017-08-04 13:40:00,112.57,112.59,112.54,112.58,46485.0,100.9824,101.0003,100.9555,100.9914,46485.0
2017-08-04 13:50:00,112.58,112.59,112.55,112.57,63917.0,100.9914,101.0003,100.9644,100.9824,63917.0
2017-08-04 14:00:00,112.57,112.59,112.52,112.53,133342.0,100.9824,101.0003,100.9375,100.9465,133342.0
2017-08-04 14:10:00,112.53,112.59,112.49,112.53,146667.0,100.9465,101.0003,100.9106,100.9465,146667.0
2017-08-04 14:20:00,112.53,112.56,112.46,112.46,107533.0,100.9465,100.9734,100.8837,100.8837,107533.0
2017-08-04 14:30:00,112.47,112.5,112.46,112.47,44012.0,100.8927,100.9196,100.8837,100.8927,44012.0
2017-08-04 14:40:00,112.48,112.63,112.47,112.6,142243.0,100.9017,101.0362,100.8927,101.0093,142243.0
2017-08-04 14:50:00,112.61,112.65,112.58,112.63,78550.0,101.0183,101.0542,100.9914,101.0362,78550.0
2017-08-04 15:00:00,112.62,112.69,112.5,112.68,117354.0,101.0272,101.09,100.9196,101.0811,117354.0
2017-08-04 15:10:00,112.68,112.68,112.57,112.58,39445.0,101.0811,101.0811,100.9824,100.9914,39445.0
2017-08-04 15:20:00,112.57,112.58,112.53,112.54,109732.0,100.9824,100.9914,100.9465,100.9555,109732.0
2017-08-04 15:30:00,112.53,112.63,112.52,112.59,98783.0,100.9465,101.0362,100.9375,101.0003,98783.0
2017-08-04 15:40:00,112.59,112.6,112.47,112.48,94049.0,101.0003,101.0093,100.8927,100.9017,94049.0
2017-08-04 15:50:00,112.48,112.53,112.41,112.43,249698.0,100.9017,100.9465,100.8389,100.8568,249698.0
2017-08-07 09:30:00,112.65,112.74,112.42,112.56,103241.0,101.0542,101.1349,100.8478,100.9734,103241.0
2017-08-07 09:40:00,112.59,112.65,112.55,112.62,15538.0,101.0003,101.0542,100.9644,101.0272,15538.0
2017-08-07 09:50:00,112.61,112.65,112.6,112.64,20392.0,101.0183,101.0542,101.0093,101.0452,20392.0
2017-08-07 10:00:00,112.61,112.72,112.61,112.69,36225.0,101.0183,101.117,101.0183,101.09,36225.0
2017-08-07 10:10:00,112.69,112.78,112.67,112.74,37055.0,101.09,101.1708,101.0721,101.1349,37055.0
2017-08-07 10:20:00,112.73,112.85,112.72,112.81,53884.0,101.1259,101.2336,101.117,101.1977,53884.0
2017-08-07 10:30:00,112.8,112.83,112.74,112.78,116062.0,101.1887,101.2156,101.1349,101.1708,116062.0
2017-08-07 10:40:00,112.78,112.81,112.71,112.76,60549.0,101.1708,101.1977,101.108,101.1528,60549.0
2017-08-07 10:50:00,112.76,112.84,112.75,112.81,43857.0,101.1528,101.2246,101.1439,101.1977,43857.0
2017-08-07 11:00:00,112.81,112.81,112.76,112.77,22347.0,101.1977,101.1977,101.1528,101.1618,22347.0
2017-08-07 11:10:00,112.79,112.81,112.72,112.74,35817.0,101.1797,101.1977,101.117,101.1349,35817.0
2017-08-07 11:20:00,112.74,112.8,112.72,112.79,160570.0,101.1349,101.1887,101.117,101.1797,160570.0
2017-08-07 11:30:00,112.78,112.94,112.76,112.9,78463.0,101.1708,101.3143,101.1528,101.2784,78463.0
2017-08-07 11:40:00,112.9,112.9,112.87,112.89,24171.0,101.2784,101.2784,101.2515,101.2695,24171.0
2017-08-07 11:50:00,112.89,112.99,112.88,112.9,71299.0,101.2695,101.3592,101.2605,101.2784,71299.0
2017-08-07 12:00:00,112.9,112.92,112.89,112.92,31057.0,101.2784,101.2964,101.2695,101.2964,31057.0
2017-08-07 12:10:00,112.92,112.92,112.89,112.9,36436.0,101.2964,101.2964,101.2695,101.2784,36436.0
2017-08-07 12:20:00,112.9,113.08,112.87,112.99,308010.0,101.2784,101.4399,101.2515,101.3592,308010.0
2017-08-07 12:30:00,112.99,113.1,112.94,113.1,84422.0,101.3592,101.4578,101.3143,101.4578,84422.0
2017-08-07 12:40:00,113.1,113.2,113.1,113.15,86298.0,101.4578,101.5475,101.4578,101.5027,86298.0
2017-08-07 12:50:00,113.15,113.15,112.94,112.94,139193.0,101.5027,101.5027,101.3143,101.3143,139193.0
2017-08-07 13:00:00,112.88,113.0,112.88,112.96,27970.0,101.2605,101.3681,101.2605,101.3322,27970.0
2017-08-07 13:10:00,112.96,113.01,112.95,112.98,15458.0,101.3322,101.3771,101.3233,101.3502,15458.0
2017-08-07 13:20:00,112.98,113.0,112.97,112.98,20986.0,101.3502,101.3681,101.3412,101.3502,20986.0
2017-08-07 13:30:00,112.99,113.08,112.95,113.08,23161.0,101.3592,101.4399,101.3233,101.4399,23161.0
2017-08-07 13:40:00,113.08,113.1,113.03,113.06,17024.0,101.4399,101.4578,101.395,101.422,17024.0
2017-08-07 13:50:00,113.06,113.06,112.98,113.01,23645.0,101.422,101.422,101.3502,101.3771,23645.0
2017-08-07 14:00:00,113.01,113.03,112.97,113.0,13341.0,101.3771,101.395,101.3412,101.3681,13341.0
2017-08-07 14:10:00,112.99,113.0,112.95,112.96,25554.0,101.3592,101.3681,101.3233,101.3322,25554.0
2017-08-07 14:20:00,112.97,112.98,112.95,112.97,15400.0,101.3412,101.3502,101.3233,101.3412,15400.0
2017-08-07 14:30:00,112.97,112.97,112.9,112.97,36840.0,101.3412,101.3412,101.2784,101.3412,36840.0
2017-08-07 14:40:00,112.97,113.01,112.94,112.94,49842.0,101.3412,101.3771,101.3143,101.3143,49842.0
2017-08-07 14:50:00,112.96,113.05,112.96,113.02,62312.0,101.3322,101.413,101.3322,101.3861,62312.0
2017-08-07 15:00:00,113.02,113.02,112.89,112.94,30657.0,101.3861,101.3861,101.2695,101.3143,30657.0
2017-08-07 15:10:00,112.95,113.02,112.95,113.01,13605.0,101.3233,101.3861,101.3233,101.3771,13605.0
2017-08-07 15:20:00,113.01,113.01,112.96,112.98,25944.0,101.3771,101.3771,101.3322,101.3502,25944.0
2017-08-07 15:30:00,112.98,112.98,112.92,112.94,32873.0,101.3502,101.3502,101.2964,101.3143,32873.0
2017-08-07 15:40:00,112.94,112.99,112.93,112.97,35912.0,101.3143,101.3592,101.3053,101.3412,35912.0
2017-08-07 15:50:00,112.96,112.97,112.95,112.97,84570.0,101.3322,101.3412,101.3233,101.3412,84570.0
2017-08-08 09:30:00,113.02,113.03,112.89,112.93,91684.0,101.3861,101.395,101.2695,101.3053,91684.0
2017-08-08 09:40:00,112.93,112.97,112.9,112.94,23870.0,101.3053,101.3412,101.2784,101.3143,23870.0
2017-08-08 09:50:00,112.93,113.07,112.92,113.07,33781.0,101.3053,101.4309,101.2964,101.4309,33781.0
2017-08-08 10:00:00,113.04,113.14,113.01,113.05,46039.0,101.404,101.4937,101.3771,101.413,46039.0
2017-08-08 10:10:00,113.04,113.21,113.04,113.2,26948.0,101.404,101.5565,101.404,101.5475,26948.0
2017-08-08 10:20:00,113.21,113.25,113.13,113.25,43627.0,101.5565,101.5924,101.4847,101.5924,43627.0
2017-08-08 10:30:00,113.27,113.34,113.24,113.29,60159.0,101.6103,101.6731,101.5834,101.6283,60159.0
2017-08-08 10:40:00,113.28,113.32,113.25,113.27,60920.0,101.6193,101.6552,101.5924,101.6103,60920.0
2017-08-08 10:50:00,113.28,113.36,113.23,113.36,18184.0,101.6193,101.6911,101.5745,101.6911,18184.0
2017-08-08 11:00:00,113.36,113.39,113.29,113.32,38660.0,101.6911,101.718,101.6283,101.6552,38660.0
2017-08-08 11:10:00,113.32,113.33,113.28,113.28,46035.0,101.6552,101.6642,101.6193,101.6193,46035.0
2017-08-08 11:20:00,113.29,113.29,113.25,113.26,19394.0,101.6283,101.6283,101.5924,101.6014,19394.0
2017-08-08 11:30:00,113.27,113.3,113.24,113.25,53230.0,101.6103,101.6372,101.5834,101.5924,53230.0
2017-08-08 11:40:00,113.25,113.25,113.23,113.25,34565.0,101.5924,101.5924,101.5745,101.5924,34565.0
2017-08-08 11:50:00,113.25,113.38,113.24,113.38,27838.0,101.5924,101.709,101.5834,101.709,27838.0
2017-08-08 12:00:00,113.38,113.38,113.33,113.34,30284.0,101.709,101.709,101.6642,101.6731,30284.0
2017-08-08 12:10:00,113.34,113.36,113.3,113.3,30664.0,101.6731,101.6911,101.6372,101.6372,30664.0
2017-08-08 12:20:00,113.3,113.34,113.28,113.34,18152.0,101.6372,101.6731,101.6193,101.6731,18152.0
2017-08-08 12:30:00,113.34,113.34,113.29,113.29,23096.0,101.6731,101.6731,101.6283,101.6283,23096.0
2017-08-08 12:40:00,113.29,113.3,113.22,113.23,30681.0,101.6283,101.6372,101.5655,101.5745,30681.0
2017-08-08 12:50:00,113.23,113.23,113.16,113.2,21458.0,101.5745,101.5745,101.5117,101.5475,21458.0
2017-08-08 13:00:00,113.2,113.2,113.18,113.2,21906.0,101.5475,101.5475,101.5296,101.5475,21906.0
2017-08-08 13:10:00,113.19,113.2,113.15,113.15,86289.0,101.5386,101.5475,101.5027,101.5027,86289.0
2017-08-08 13:20:00,113.16,113.16,113.08,113.08,25040.0,101.5117,101.5117,101.4399,101.4399,25040.0
2017-08-08 13:30:00,113.08,113.08,112.92,112.96,23755.0,101.4399,101.4399,101.2964,101.3322,23755.0
2017-08-08 13:40:00,112.97,113.08,112.96,113.0,58140.0,101.3412,101.4399,101.3322,101.3681,58140.0
2017-08-08 13:50:00,113.03,113.03,112.98,112.99,14409.0,101.395,101.395,101.3502,101.3592,14409.0
2017-08-08 14:00:00,112.99,113.0,112.97,112.98,16373.0,101.3592,101.3681,101.3412,101.3502,16373.0
2017-08-08 14:10:00,112.99,113.0,112.96,112.97,14296.0,101.3592,101.3681,101.3322,101.3412,14296.0
2017-08-08 14:20:00,112.96,113.0,112.96,112.97,16576.0,101.3322,101.3681,101.3322,101.3412,16576.0
2017-08-08 14:30:00,112.97,113.04,112.97,113.0,9822.0,101.3412,101.404,101.3412,101.3681,9822.0
2017-08-08 14:40:00,113.01,113.08,112.99,112.99,60579.0,101.3771,101.4399,101.3592,101.3592,60579.0
2017-08-08 14:50:00,112.99,113.01,112.97,113.01,54987.0,101.3592,101.3771,101.3412,101.3771,54987.0
2017-08-08 15:00:00,113.01,113.06,113.01,113.03,40953.0,101.3771,101.422,101.3771,101.395,40953.0
2017-08-08 15:10:00,113.03,113.04,113.01,113.04,8771.0,101.395,101.404,101.3771,101.404,8771.0
2017-08-08 15:20:00,113.02,113.04,112.96,112.98,17921.0,101.3861,101.404,101.3322,101.3502,17921.0
2017-08-08 15:30:00,112.98,112.98,112.82,112.95,64299.0,101.3502,101.3502,101.2067,101.3233,64299.0
2017-08-08 15:40:00,112.95,113.0,112.9,112.9,33030.0,101.3233,101.3681,101.2784,101.2784,33030.0
2017-08-08 15:50:00,112.91,112.99,112.88,112.98,66501.0,101.2874,101.3592,101.2605,101.3502,66501.0
2017-08-09 09:30:00,112.6,112.77,112.56,112.77,34164.0,101.0093,101.1618,100.9734,101.1618,34164.0
2017-08-09 09:40:00,112.75,112.81,112.71,112.76,33319.0,101.1439,101.1977,101.108,101.1528,33319.0
2017-08-09 09:50:00,112.76,112.83,112.73,112.78,45703.0,101.1528,101.2156,101.1259,101.1708,45703.0
2017-08-09 10:00:00,112.81,112.81,112.74,112.76,18559.0,101.1977,101.1977,101.1349,101.1528,18559.0
2017-08-09 10:10:00,112.76,112.78,112.74,112.75,15904.0,101.1528,101.1708,101.1349,101.1439,15904.0
2017-08-09 10:20:00,112.75,112.86,112.73,112.8,27657.0,101.1439,101.2425,101.1259,101.1887,27657.0
2017-08-09 10:30:00,112.77,112.86,112.77,112.82,7717.0,101.1618,101.2425,101.1618,101.2067,7717.0
2017-08-09 10:40:00,112.83,112.84,112.75,112.77,29318.0,101.2156,101.2246,101.1439,101.1618,29318.0
2017-08-09 10:50:00,112.76,112.78,112.75,112.76,34965.0,101.1528,101.1708,101.1439,101.1528,34965.0
2017-08-09 11:00:00,112.75,112.77,112.75,112.76,31703.0,101.1439,101.1618,101.1439,101.1528,31703.0
2017-08-09 11:10:00,112.76,112.77,112.74,112.75,70469.0,101.1528,101.1618,101.1349,101.1439,70469.0
2017-08-09 11:20:00,112.76,112.81,112.75,112.8,15132.0,101.1528,101.1977,101.1439,101.1887,15132.0
2017-08-09 11:30:00,112.81,112.81,112.75,112.78,54139.0,101.1977,101.1977,101.1439,101.1708,54139.0
2017-08-09 11:40:00,112.78,112.83,112.77,112.78,8885.0,101.1708,101.2156,101.1618,101.1708,8885.0
2017-08-09 11:50:00,112.77,112.87,112.77,112.85,14665.0,101.1618,101.2515,101.1618,101.2336,14665.0
2017-08-09 12:00:00,112.86,112.88,112.84,112.87,4195.0,101.2425,101.2605,101.2246,101.2515,4195.0
2017-08-09 12:10:00,112.87,112.92,112.87,112.92,7726.0,101.2515,101.2964,101.2515,101.2964,7726.0
2017-08-09 12:20:00,112.91,112.95,112.91,112.94,6720.0,101.2874,101.3233,101.2874,101.3143,6720.0
2017-08-09 12:30:00,112.93,112.95,112.93,112.95,4385.0,101.3053,101.3233,101.3053,101.3233,4385.0
2017-08-09 12:40:00,112.94,112.94,112.92,112.93,10239.0,101.3143,101.3143,101.2964,101.3053,10239.0
2017-08-09 12:50:00,112.93,112.95,112.92,112.94,5750.0,101.3053,101.3233,101.2964,101.3143,5750.0
2017-08-09 13:00:00,112.93,112.93,112.87,112.87,17678.0,101.3053,101.3053,101.2515,101.2515,17678.0
2017-08-09 13:10:00,112.87,112.9,112.85,112.85,29380.0,101.2515,101.2784,101.2336,101.2336,29380.0
2017-08-09 13:20:00,112.85,112.87,112.83,112.83,19833.0,101.2336,101.2515,101.2156,101.2156,19833.0
2017-08-09 13:30:00,112.83,112.83,112.81,112.83,3884.0,101.2156,101.2156,101.1977,101.2156,3884.0
2017-08-09 13:40:00,112.82,112.84,112.8,112.81,14698.0,101.2067,101.2246,101.1887,101.1977,14698.0
2017-08-09 13:50:00,112.81,112.84,112.81,112.83,13546.0,101.1977,101.2246,101.1977,101.2156,13546.0
2017-08-09 14:00:00,112.83,112.85,112.82,112.83,6605.0,101.2156,101.2336,101.2067,101.2156,6605.0
2017-08-09 14:10:00,112.83,112.85,112.77,112.78,34725.0,101.2156,101.2336,101.1618,101.1708,34725.0
2017-08-09 14:20:00,112.77,112.78,112.75,112.75,6249.0,101.1618,101.1708,101.1439,101.1439,6249.0
2017-08-09 14:30:00,112.76,112.79,112.75,112.79,16719.0,101.1528,101.1797,101.1439,101.1797,16719.0
2017-08-09 14:40:00,112.79,112.8,112.78,112.79,10800.0,101.1797,101.1887,101.1708,101.1797,10800.0
2017-08-09 14:50:00,112.79,112.82,112.78,112.82,16069.0,101.1797,101.2067,101.1708,101.2067,16069.0
2017-08-09 15:00:00,112.84,112.86,112.81,112.81,29806.0,101.2246,101.2425,101.1977,101.1977,29806.0
2017-08-09 15:10:00,112.81,112.89,112.81,112.88,37092.0,101.1977,101.2695,101.1977,101.2605,37092.0
2017-08-09 15:20:00,112.87,112.9,112.85,112.9,20860.0,101.2515,101.2784,101.2336,101.2784,20860.0
2017-08-09 15:30:00,112.9,112.91,112.86,112.88,35043.0,101.2784,101.2874,101.2425,101.2605,35043.0
2017-08-09 15:40:00,112.87,112.93,112.85,112.92,40758.0,101.2515,101.3053,101.2336,101.2964,40758.0
2017-08-09 15:50:00,112.92,113.1,112.9,113.08,89063.0,101.2964,101.4578,101.2784,101.4399,89063.0
2017-08-10 09:30:00,112.85,112.85,112.68,112.79,31488.0,101.2336,101.2336,101.0811,101.1797,31488.0
2017-08-10 09:40:00,112.79,112.8,112.61,112.63,81292.0,101.1797,101.1887,101.0183,101.0362,81292.0
2017-08-10 09:50:00,112.61,112.73,112.6,112.66,28400.0,101.0183,101.1259,101.0093,101.0631,28400.0
2017-08-10 10:00:00,112.67,112.67,112.25,112.36,164524.0,101.0721,101.0721,100.6953,100.794,164524.0
2017-08-10 10:10:00,112.38,112.47,112.36,112.45,60983.0,100.8119,100.8927,100.794,100.8747,60983.0
2017-08-10 10:20:00,112.45,112.48,112.36,112.45,50574.0,100.8747,100.9017,100.794,100.8747,50574.0
2017-08-10 10:30:00,112.46,112.54,112.45,112.48,28019.0,100.8837,100.9555,100.8747,100.9017,28019.0
2017-08-10 10:40:00,112.48,112.49,112.46,112.46,16933.0,100.9017,100.9106,100.8837,100.8837,16933.0
2017-08-10 10:50:00,112.45,112.5,112.45,112.5,20348.0,100.8747,100.9196,100.8747,100.9196,20348.0
2017-08-10 11:00:00,112.5,112.51,112.45,112.47,38309.0,100.9196,100.9286,100.8747,100.8927,38309.0
2017-08-10 11:10:00,112.47,112.49,112.47,112.48,15802.0,100.8927,100.9106,100.8927,100.9017,15802.0
2017-08-10 11:20:00,112.48,112.48,112.45,112.48,23335.0,100.9017,100.9017,100.8747,100.9017,23335.0
2017-08-10 11:30:00,112.49,112.54,112.48,112.53,18590.0,100.9106,100.9555,100.9017,100.9465,18590.0
2017-08-10 11:40:00,112.54,112.54,112.5,112.52,49043.0,100.9555,100.9555,100.9196,100.9375,49043.0
2017-08-10 11:50:00,112.52,112.53,112.5,112.52,44287.0,100.9375,100.9465,100.9196,100.9375,44287.0
2017-08-10 12:00:00,112.52,112.53,112.5,112.5,23910.0,100.9375,100.9465,100.9196,100.9196,23910.0
2017-08-10 12:10:00,112.49,112.58,112.49,112.55,10126.0,100.9106,100.9914,100.9106,100.9644,10126.0
2017-08-10 12:20:00,112.55,112.56,112.49,112.5,32388.0,100.9644,100.9734,100.9106,100.9196,32388.0
2017-08-10 12:30:00,112.49,112.49,112.22,112.26,63869.0,100.9106,100.9106,100.6684,100.7043,63869.0
2017-08-10 12:40:00,112.26,112.32,112.25,112.31,44500.0,100.7043,100.7581,100.6953,100.7492,44500.0
2017-08-10 12:50:00,112.3,112.43,112.3,112.41,47829.0,100.7402,100.8568,100.7402,100.8389,47829.0
2017-08-10 13:00:00,112.41,112.44,112.4,112.44,13460.0,100.8389,100.8658,100.8299,100.8658,13460.0
2017-08-10 13:10:00,112.44,112.44,112.35,112.35,20620.0,100.8658,100.8658,100.785,100.785,20620.0
2017-08-10 13:20:00,112.35,112.38,112.35,112.38,26587.0,100.785,100.8119,100.785,100.8119,26587.0
2017-08-10 13:30:00,112.38,112.45,112.37,112.41,22998.0,100.8119,100.8747,100.803,100.8389,22998.0
2017-08-10 13:40:00,112.41,112.42,112.4,112.4,21561.0,100.8389,100.8478,100.8299,100.8299,21561.0
2017-08-10 13:50:00,112.4,112.45,112.4,112.44,27004.0,100.8299,100.8747,100.8299,100.8658,27004.0
2017-08-10 14:00:00,112.44,112.5,112.4,112.4,32850.0,100.8658,100.9196,100.8299,100.8299,32850.0
2017-08-10 14:10:00,112.4,112.47,112.4,112.46,39652.0,100.8299,100.8927,100.8299,100.8837,39652.0
2017-08-10 14:20:00,112.46,112.46,112.37,112.39,36362.0,100.8837,100.8837,100.803,100.8209,36362.0
2017-08-10 14:30:00,112.38,112.45,112.38,112.41,50560.0,100.8119,100.8747,100.8119,100.8389,50560.0
2017-08-10 14:40:00,112.41,112.42,112.35,112.36,57703.0,100.8389,100.8478,100.785,100.794,57703.0
2017-08-10 14:50:00,112.35,112.36,112.32,112.33,91384.0,100.785,100.794,100.7581,100.7671,91384.0
2017-08-10 15:00:00,112.33,112.35,112.22,112.26,87341.0,100.7671,100.785,100.6684,100.7043,87341.0
2017-08-10 15:10:00,112.25,112.25,112.08,112.21,125148.0,100.6953,100.6953,100.5428,100.6594,125148.0
2017-08-10 15:20:00,112.2,112.23,112.15,112.19,99423.0,100.6505,100.6774,100.6056,100.6415,99423.0
2017-08-10 15:30:00,112.19,112.22,112.09,112.11,123983.0,100.6415,100.6684,100.5518,100.5697,123983.0
2017-08-10 15:40:00,112.11,112.18,112.1,112.1,68955.0,100.5697,100.6325,100.5608,100.5608,68955.0
2017-08-10 15:50:00,112.1,112.18,112.1,112.12,168669.0,100.5608,100.6325,100.5608,100.5787,168669.0
2017-08-11 09:30:00,111.57,112.22,111.57,111.83,160621.0,100.0853,100.6684,100.0853,100.3186,160621.0
2017-08-11 09:40:00,111.82,111.86,111.7,111.79,226623.0,100.3096,100.3455,100.2019,100.2827,226623.0
2017-08-11 09:50:00,111.75,111.82,111.69,111.7,240159.0,100.2468,100.3096,100.193,100.2019,240159.0
2017-08-11 10:00:00,111.69,111.87,111.65,111.86,107854.0,100.193,100.3544,100.1571,100.3455,107854.0
2017-08-11 10:10:00,111.86,112.0,111.86,112.0,61054.0,100.3455,100.4711,100.3455,100.4711,61054.0
2017-08-11 10:20:00,111.99,112.04,111.98,112.03,19262.0,100.4621,100.5069,100.4531,100.498,19262.0
2017-08-11 10:30:00,112.03,112.03,111.92,111.92,61740.0,100.498,100.498,100.3993,100.3993,61740.0
2017-08-11 10:40:00,111.91,111.99,111.91,111.98,18803.0,100.3903,100.4621,100.3903,100.4531,18803.0
2017-08-11 10:50:00,111.97,111.99,111.92,111.93,17069.0,100.4442,100.4621,100.3993,100.4083,17069.0
2017-08-11 11:00:00,111.92,111.92,111.85,111.89,13868.0,100.3993,100.3993,100.3365,100.3724,13868.0
2017-08-11 11:10:00,111.87,111.9,111.85,111.87,11997.0,100.3544,100.3814,100.3365,100.3544,11997.0
2017-08-11 11:20:00,111.88,111.88,110.85,111.81,40918.0,100.3634,100.3634,99.4394,100.3006,40918.0
2017-08-11 11:30:00,111.81,111.89,111.8,111.89,44852.0,100.3006,100.3724,100.2917,100.3724,44852.0
2017-08-11 11:40:00,111.89,111.9,111.86,111.89,49338.0,100.3724,100.3814,100.3455,100.3724,49338.0
2017-08-11 11:50:00,111.89,111.91,111.86,111.88,50610.0,100.3724,100.3903,100.3455,100.3634,50610.0
2017-08-11 12:00:00,111.88,111.91,111.84,111.91,45086.0,100.3634,100.3903,100.3275,100.3903,45086.0
2017-08-11 12:10:00,111.91,111.93,111.91,111.93,15009.0,100.3903,100.4083,100.3903,100.4083,15009.0
2017-08-11 12:20:00,111.92,112.05,111.92,112.01,34021.0,100.3993,100.5159,100.3993,100.48,34021.0
2017-08-11 12:30:00,112.0,112.03,111.99,112.03,24390.0,100.4711,100.498,100.4621,100.498,24390.0
2017-08-11 12:40:00,112.03,112.03,112.0,112.03,18082.0,100.498,100.498,100.4711,100.498,18082.0
2017-08-11 12:50:00,112.03,112.09,112.02,112.08,22448.0,100.498,100.5518,100.489,100.5428,22448.0
2017-08-11 13:00:00,112.09,112.24,112.09,112.23,21006.0,100.5518,100.6864,100.5518,100.6774,21006.0
2017-08-11 13:10:00,112.23,112.25,112.21,112.22,11074.0,100.6774,100.6953,100.6594,100.6684,11074.0
2017-08-11 13:20:00,112.2,112.21,112.12,112.13,26926.0,100.6505,100.6594,100.5787,100.5877,26926.0
2017-08-11 13:30:00,112.12,112.15,112.11,112.12,12245.0,100.5787,100.6056,100.5697,100.5787,12245.0
2017-08-11 13:40:00,112.13,112.15,112.11,112.15,14374.0,100.5877,100.6056,100.5697,100.6056,14374.0
2017-08-11 13:50:00,112.14,112.14,112.12,112.14,17228.0,100.5967,100.5967,100.5787,100.5967,17228.0
2017-08-11 14:00:00,112.14,112.15,112.13,112.15,12748.0,100.5967,100.6056,100.5877,100.6056,12748.0
2017-08-11 14:10:00,112.15,112.22,112.13,112.22,73027.0,100.6056,100.6684,100.5877,100.6684,73027.0
2017-08-11 14:20:00,112.21,112.23,112.18,112.22,25361.0,100.6594,100.6774,100.6325,100.6684,25361.0
2017-08-11 14:30:00,112.23,112.23,112.18,112.2,24472.0,100.6774,100.6774,100.6325,100.6505,24472.0
2017-08-11 14:40:00,112.21,112.22,112.19,112.2,47001.0,100.6594,100.6684,100.6415,100.6505,47001.0
2017-08-11 14:50:00,112.2,112.2,112.17,112.18,52002.0,100.6505,100.6505,100.6236,100.6325,52002.0
2017-08-11 15:00:00,112.18,112.21,112.17,112.2,16211.0,100.6325,100.6594,100.6236,100.6505,16211.0
2017-08-11 15:10:00,112.21,112.21,112.2,112.2,14781.0,100.6594,100.6594,100.6505,100.6505,14781.0
2017-08-11 15:20:00,112.21,112.24,112.2,112.23,57039.0,100.6594,100.6864,100.6505,100.6774,57039.0
2017-08-11 15:30:00,112.23,112.26,112.2,112.25,52752.0,100.6774,100.7043,100.6505,100.6953,52752.0
2017-08-11 15:40:00,112.25,112.26,112.24,112.25,21565.0,100.6953,100.7043,100.6864,100.6953,21565.0
2017-08-11 15:50:00,112.25,112.28,112.2,112.23,66709.0,100.6953,100.7222,100.6505,100.6774,66709.0
2017-08-14 09:30:00,112.5,112.8,112.44,112.65,37945.0,100.9196,101.1887,100.8658,101.0542,37945.0
2017-08-14 09:40:00,112.63,112.65,112.52,112.63,5608.0,101.0362,101.0542,100.9375,101.0362,5608.0
2017-08-14 09:50:00,112.64,112.65,112.56,112.6,18165.0,101.0452,101.0542,100.9734,101.0093,18165.0
2017-08-14 10:00:00,112.62,112.64,112.57,112.61,10097.0,101.0272,101.0452,100.9824,101.0183,10097.0
2017-08-14 10:10:00,112.6,112.62,112.46,112.46,95091.0,101.0093,101.0272,100.8837,100.8837,95091.0
2017-08-14 10:20:00,112.47,112.56,112.43,112.5,23853.0,100.8927,100.9734,100.8568,100.9196,23853.0
2017-08-14 10:30:00,112.51,112.58,112.49,112.5,20572.0,100.9286,100.9914,100.9106,100.9196,20572.0
2017-08-14 10:40:00,112.5,112.55,112.49,112.51,11027.0,100.9196,100.9644,100.9106,100.9286,11027.0
2017-08-14 10:50:00,112.51,112.54,112.5,112.5,29037.0,100.9286,100.9555,100.9196,100.9196,29037.0
2017-08-14 11:00:00,112.5,112.53,112.5,112.5,19895.0,100.9196,100.9465,100.9196,100.9196,19895.0
2017-08-14 11:10:00,112.5,112.53,112.49,112.51,38612.0,100.9196,100.9465,100.9106,100.9286,38612.0
2017-08-14 11:20:00,112.5,112.55,112.49,112.53,41897.0,100.9196,100.9644,100.9106,100.9465,41897.0
2017-08-14 11:30:00,112.52,112.55,112.52,112.54,8072.0,100.9375,100.9644,100.9375,100.9555,8072.0
2017-08-14 11:40:00,112.55,112.62,112.54,112.61,17649.0,100.9644,101.0272,100.9555,101.0183,17649.0
2017-08-14 11:50:00,112.6,112.62,112.56,112.58,13482.0,101.0093,101.0272,100.9734,100.9914,13482.0
2017-08-14 12:00:00,112.59,112.6,112.57,112.59,6470.0,101.0003,101.0093,100.9824,101.0003,6470.0
2017-08-14 12:10:00,112.58,112.59,112.58,112.58,9342.0,100.9914,101.0003,100.9914,100.9914,9342.0
2017-08-14 12:20:00,112.58,112.61,112.58,112.61,10746.0,100.9914,101.0183,100.9914,101.0183,10746.0
2017-08-14 12:30:00,112.61,112.62,112.6,112.62,5750.0,101.0183,101.0272,101.0093,101.0272,5750.0
2017-08-14 12:40:00,112.62,112.62,112.57,112.57,6282.0,101.0272,101.0272,100.9824,100.9824,6282.0
2017-08-14 12:50:00,112.57,112.57,112.51,112.53,9092.0,100.9824,100.9824,100.9286,100.9465,9092.0
2017-08-14 13:00:00,112.53,112.56,112.52,112.56,7951.0,100.9465,100.9734,100.9375,100.9734,7951.0
2017-08-14 13:10:00,112.57,112.61,112.57,112.59,16010.0,100.9824,101.0183,100.9824,101.0003,16010.0
2017-08-14 13:20:00,112.59,112.6,112.55,112.55,10788.0,101.0003,101.0093,100.9644,100.9644,10788.0
2017-08-14 13:30:00,112.55,112.56,112.5,112.54,27768.0,100.9644,100.9734,100.9196,100.9555,27768.0
2017-08-14 13:40:00,112.54,112.54,112.47,112.48,8025.0,100.9555,100.9555,100.8927,100.9017,8025.0
2017-08-14 13:50:00,112.49,112.5,112.47,112.49,14024.0,100.9106,100.9196,100.8927,100.9106,14024.0
2017-08-14 14:00:00,112.5,112.51,112.48,112.51,24249.0,100.9196,100.9286,100.9017,100.9286,24249.0
2017-08-14 14:10:00,112.51,112.52,112.49,112.51,18881.0,100.9286,100.9375,100.9106,100.9286,18881.0
2017-08-14 14:20:00,112.49,112.5,112.44,112.44,28058.0,100.9106,100.9196,100.8658,100.8658,28058.0
2017-08-14 14:30:00,112.44,112.44,112.39,112.41,11927.0,100.8658,100.8658,100.8209,100.8389,11927.0
2017-08-14 14:40:00,112.42,112.42,112.33,112.38,24885.0,100.8478,100.8478,100.7671,100.8119,24885.0
2017-08-14 14:50:00,112.37,112.4,112.34,112.38,24450.0,100.803,100.8299,100.7761,100.8119,24450.0
2017-08-14 15:00:00,112.38,112.46,112.36,112.46,8958.0,100.8119,100.8837,100.794,100.8837,8958.0
2017-08-14 15:10:00,112.45,112.46,112.36,112.44,18364.0,100.8747,100.8837,100.794,100.8658,18364.0
2017-08-14 15:20:00,112.44,112.45,112.42,112.44,15250.0,100.8658,100.8747,100.8478,100.8658,15250.0
2017-08-14 15:30:00,112.44,112.46,112.42,112.45,19542.0,100.8658,100.8837,100.8478,100.8747,19542.0
2017-08-14 15:40:00,112.45,112.57,112.45,112.5,38850.0,100.8747,100.9824,100.8747,100.9196,38850.0
2017-08-14 15:50:00,112.5,112.58,112.48,112.53,65525.0,100.9196,100.9914,100.9017,100.9465,65525.0
2017-08-15 09:30:00,112.65,112.66,112.51,112.63,31724.0,101.0542,101.0631,100.9286,101.0362,31724.0
2017-08-15 09:40:00,112.63,112.64,112.53,112.56,49813.0,101.0362,101.0452,100.9465,100.9734,49813.0
2017-08-15 09:50:00,112.55,112.6,112.55,112.6,16198.0,100.9644,101.0093,100.9644,101.0093,16198.0
2017-08-15 10:00:00,112.59,112.59,112.54,112.55,11721.0,101.0003,101.0003,100.9555,100.9644,11721.0
2017-08-15 10:10:00,112.54,112.57,112.52,112.54,18722.0,100.9555,100.9824,100.9375,100.9555,18722.0
2017-08-15 10:20:00,112.55,112.58,112.55,112.58,19354.0,100.9644,100.9914,100.9644,100.9914,19354.0
2017-08-15 10:30:00,112.58,112.59,112.56,112.57,36234.0,100.9914,101.0003,100.9734,100.9824,36234.0
2017-08-15 10:40:00,112.58,112.63,112.57,112.61,13594.0,100.9914,101.0362,100.9824,101.0183,13594.0
2017-08-15 10:50:00,112.63,112.65,112.62,112.65,22562.0,101.0362,101.0542,101.0272,101.0542,22562.0
2017-08-15 11:00:00,112.65,112.65,112.61,112.64,41541.0,101.0542,101.0542,101.0183,101.0452,41541.0
2017-08-15 11:10:00,112.64,112.64,112.63,112.64,7161.0,101.0452,101.0452,101.0362,101.0452,7161.0
2017-08-15 11:20:00,112.64,112.65,112.61,112.62,10024.0,101.0452,101.0542,101.0183,101.0272,10024.0
2017-08-15 11:30:00,112.64,112.66,112.64,112.66,32133.0,101.0452,101.0631,101.0452,101.0631,32133.0
2017-08-15 11:40:00,112.66,112.67,112.65,112.66,13259.0,101.0631,101.0721,101.0542,101.0631,13259.0
2017-08-15 11:50:00,112.67,112.67,112.64,112.65,16237.0,101.0721,101.0721,101.0452,101.0542,16237.0
2017-08-15 12:00:00,112.66,112.67,112.64,112.66,3096.0,101.0631,101.0721,101.0452,101.0631,3096.0
2017-08-15 12:10:00,112.65,112.66,112.62,112.65,15900.0,101.0542,101.0631,101.0272,101.0542,15900.0
2017-08-15 12:20:00,112.65,112.68,112.63,112.66,3578.0,101.0542,101.0811,101.0362,101.0631,3578.0
2017-08-15 12:30:00,112.67,112.67,112.62,112.64,8407.0,101.0721,101.0721,101.0272,101.0452,8407.0
2017-08-15 12:40:00,112.63,112.64,112.62,112.63,2690.0,101.0362,101.0452,101.0272,101.0362,2690.0
2017-08-15 12:50:00,112.63,112.64,112.63,112.64,4219.0,101.0362,101.0452,101.0362,101.0452,4219.0
2017-08-15 13:00:00,112.63,112.65,112.6,112.65,9737.0,101.0362,101.0542,101.0093,101.0542,9737.0
2017-08-15 13:10:00,112.65,112.68,112.65,112.67,3590.0,101.0542,101.0811,101.0542,101.0721,3590.0
2017-08-15 13:20:00,112.68,112.68,112.65,112.66,1930.0,101.0811,101.0811,101.0542,101.0631,1930.0
2017-08-15 13:30:00,112.67,112.67,112.64,112.65,8840.0,101.0721,101.0721,101.0452,101.0542,8840.0
2017-08-15 13:40:00,112.65,112.66,112.64,112.65,5028.0,101.0542,101.0631,101.0452,101.0542,5028.0
2017-08-15 13:50:00,112.65,112.67,112.64,112.67,9413.0,101.0542,101.0721,101.0452,101.0721,9413.0
2017-08-15 14:00:00,112.66,112.67,112.63,112.67,33258.0,101.0631,101.0721,101.0362,101.0721,33258.0
2017-08-15 14:10:00,112.66,112.67,112.63,112.64,13778.0,101.0631,101.0721,101.0362,101.0452,13778.0
2017-08-15 14:20:00,112.64,112.68,112.63,112.68,21112.0,101.0452,101.0811,101.0362,101.0811,21112.0
2017-08-15 14:30:00,112.67,112.68,112.66,112.66,2740.0,101.0721,101.0811,101.0631,101.0631,2740.0
2017-08-15 14:40:00,112.67,112.67,112.65,112.66,6776.0,101.0721,101.0721,101.0542,101.0631,6776.0
2017-08-15 14:50:00,112.66,112.69,112.64,112.69,13721.0,101.0631,101.09,101.0452,101.09,13721.0
2017-08-15 15:00:00,112.69,112.7,112.66,112.67,6764.0,101.09,101.099,101.0631,101.0721,6764.0
2017-08-15 15:10:00,112.67,112.69,112.65,112.66,5006.0,101.0721,101.09,101.0542,101.0631,5006.0
2017-08-15 15:20:00,112.66,112.68,112.64,112.67,24957.0,101.0631,101.0811,101.0452,101.0721,24957.0
2017-08-15 15:30:00,112.67,112.69,112.65,112.67,14352.0,101.0721,101.09,101.0542,101.0721,14352.0
2017-08-15 15:40:00,112.67,112.7,112.66,112.7,23221.0,101.0721,101.099,101.0631,101.099,23221.0
2017-08-15 15:50:00,112.69,112.83,112.68,112.82,133042.0,101.09,101.2156,101.0811,101.2067,133042.0
2017-08-16 09:30:00,112.81,112.81,112.65,112.71,8223.0,101.1977,101.1977,101.0542,101.108,8223.0
2017-08-16 09:40:00,112.71,112.83,112.69,112.83,3914.0,101.108,101.2156,101.09,101.2156,3914.0
2017-08-16 09:50:00,112.81,112.84,112.77,112.79,7557.0,101.1977,101.2246,101.1618,101.1797,7557.0
2017-08-16 10:00:00,112.78,112.79,112.69,112.73,7916.0,101.1708,101.1797,101.09,101.1259,7916.0
2017-08-16 10:10:00,112.73,112.75,112.71,112.75,9830.0,101.1259,101.1439,101.108,101.1439,9830.0
2017-08-16 10:20:00,112.74,112.76,112.74,112.75,5519.0,101.1349,101.1528,101.1349,101.1439,5519.0
2017-08-16 10:30:00,112.75,112.75,112.74,112.74,13915.0,101.1439,101.1439,101.1349,101.1349,13915.0
2017-08-16 10:40:00,112.75,112.77,112.73,112.77,8574.0,101.1439,101.1618,101.1259,101.1618,8574.0
2017-08-16 10:50:00,112.77,112.78,112.73,112.75,6762.0,101.1618,101.1708,101.1259,101.1439,6762.0
2017-08-16 11:00:00,112.74,112.78,112.74,112.78,5000.0,101.1349,101.1708,101.1349,101.1708,5000.0
2017-08-16 11:10:00,112.77,112.77,112.74,112.77,3989.0,101.1618,101.1618,101.1349,101.1618,3989.0
2017-08-16 11:20:00,112.77,112.79,112.73,112.74,5406.0,101.1618,101.1797,101.1259,101.1349,5406.0
2017-08-16 11:30:00,112.76,112.78,112.76,112.77,4679.0,101.1528,101.1708,101.1528,101.1618,4679.0
2017-08-16 11:40:00,112.78,112.79,112.75,112.79,9555.0,101.1708,101.1797,101.1439,101.1797,9555.0
2017-08-16 11:50:00,112.8,112.81,112.77,112.78,25446.0,101.1887,101.1977,101.1618,101.1708,25446.0
2017-08-16 12:00:00,112.79,112.84,112.78,112.82,10838.0,101.1797,101.2246,101.1708,101.2067,10838.0
2017-08-16 12:10:00,112.81,112.84,112.8,112.83,2165.0,101.1977,101.2246,101.1887,101.2156,2165.0
2017-08-16 12:20:00,112.82,112.85,112.82,112.84,14155.0,101.2067,101.2336,101.2067,101.2246,14155.0
2017-08-16 12:30:00,112.83,112.84,112.82,112.83,3215.0,101.2156,101.2246,101.2067,101.2156,3215.0
2017-08-16 12:40:00,112.83,112.85,112.8,112.8,26352.0,101.2156,101.2336,101.1887,101.1887,26352.0
2017-08-16 12:50:00,112.8,112.82,112.8,112.8,18036.0,101.1887,101.2067,101.1887,101.1887,18036.0
2017-08-16 13:00:00,112.81,112.81,112.8,112.81,1920.0,101.1977,101.1977,101.1887,101.1977,1920.0
2017-08-16 13:10:00,112.8,112.82,112.75,112.75,31927.0,101.1887,101.2067,101.1439,101.1439,31927.0
2017-08-16 13:20:00,112.75,112.75,112.55,112.57,10916.0,101.1439,101.1439,100.9644,100.9824,10916.0
2017-08-16 13:30:00,112.59,112.63,112.55,112.57,6212.0,101.0003,101.0362,100.9644,100.9824,6212.0
2017-08-16 13:40:00,112.58,112.63,112.56,112.63,20509.0,100.9914,101.0362,100.9734,101.0362,20509.0
2017-08-16 13:50:00,112.63,112.7,112.63,112.7,6966.0,101.0362,101.099,101.0362,101.099,6966.0
2017-08-16 14:00:00,112.68,112.77,112.66,112.76,3791.0,101.0811,101.1618,101.0631,101.1528,3791.0
2017-08-16 14:10:00,112.76,112.77,112.67,112.69,7580.0,101.1528,101.1618,101.0721,101.09,7580.0
2017-08-16 14:20:00,112.68,112.73,112.65,112.69,6250.0,101.0811,101.1259,101.0542,101.09,6250.0
2017-08-16 14:30:00,112.69,112.72,112.65,112.71,9021.0,101.09,101.117,101.0542,101.108,9021.0
2017-08-16 14:40:00,112.72,112.73,112.67,112.73,6123.0,101.117,101.1259,101.0721,101.1259,6123.0
2017-08-16 14:50:00,112.73,112.76,112.73,112.75,9491.0,101.1259,101.1528,101.1259,101.1439,9491.0
2017-08-16 15:00:00,112.76,112.78,112.75,112.78,1300.0,101.1528,101.1708,101.1439,101.1708,1300.0
2017-08-16 15:10:00,112.77,112.8,112.77,112.77,4813.0,101.1618,101.1887,101.1618,101.1618,4813.0
2017-08-16 15:20:00,112.78,112.8,112.77,112.78,1192.0,101.1708,101.1887,101.1618,101.1708,1192.0
2017-08-16 15:30:00,112.77,112.8,112.77,112.78,5109.0,101.1618,101.1887,101.1618,101.1708,5109.0
2017-08-16 15:40:00,112.79,112.82,112.79,112.81,14479.0,101.1797,101.2067,101.1797,101.1977,14479.0
2017-08-16 15:50:00,112.82,112.82,112.77,112.79,18264.0,101.2067,101.2067,101.1618,101.1797,18264.0
2017-08-17 09:30:00,112.79,112.85,112.78,112.81,23556.0,101.1797,101.2336,101.1708,101.1977,23556.0
2017-08-17 09:40:00,112.81,112.81,112.72,112.73,12666.0,101.1977,101.1977,101.117,101.1259,12666.0
2017-08-17 09:50:00,112.74,112.74,112.7,112.72,14935.0,101.1349,101.1349,101.099,101.117,14935.0
2017-08-17 10:00:00,112.72,112.73,112.64,112.71,6827.0,101.117,101.1259,101.0452,101.108,6827.0
2017-08-17 10:10:00,112.7,112.71,112.54,112.54,15264.0,101.099,101.108,100.9555,100.9555,15264.0
2017-08-17 10:20:00,112.56,112.62,112.5,112.62,35766.0,100.9734,101.0272,100.9196,101.0272,35766.0
2017-08-17 10:30:00,112.62,112.68,112.6,112.6,18863.0,101.0272,101.0811,101.0093,101.0093,18863.0
2017-08-17 10:40:00,112.6,112.66,112.6,112.63,9531.0,101.0093,101.0631,101.0093,101.0362,9531.0
2017-08-17 10:50:00,112.63,112.68,112.59,112.68,19084.0,101.0362,101.0811,101.0003,101.0811,19084.0
2017-08-17 11:00:00,112.68,112.71,112.65,112.67,9610.0,101.0811,101.108,101.0542,101.0721,9610.0
2017-08-17 11:10:00,112.66,112.68,112.63,112.63,10027.0,101.0631,101.0811,101.0362,101.0362,10027.0
2017-08-17 11:20:00,112.64,112.65,112.58,112.58,5102.0,101.0452,101.0542,100.9914,100.9914,5102.0
2017-08-17 11:30:00,112.58,112.58,112.52,112.52,19280.0,100.9914,100.9914,100.9375,100.9375,19280.0
2017-08-17 11:40:00,112.53,112.6,112.51,112.59,44255.0,100.9465,101.0093,100.9286,101.0003,44255.0
2017-08-17 11:50:00,112.59,112.62,112.57,112.62,14395.0,101.0003,101.0272,100.9824,101.0272,14395.0
2017-08-17 12:00:00,112.62,112.69,112.62,112.65,11734.0,101.0272,101.09,101.0272,101.0542,11734.0
2017-08-17 12:10:00,112.65,112.66,112.62,112.64,11940.0,101.0542,101.0631,101.0272,101.0452,11940.0
2017-08-17 12:20:00,112.64,112.64,112.61,112.63,17828.0,101.0452,101.0452,101.0183,101.0362,17828.0
2017-08-17 12:30:00,112.64,112.64,112.61,112.63,21038.0,101.0452,101.0452,101.0183,101.0362,21038.0
2017-08-17 12:40:00,112.62,112.62,112.59,112.61,17784.0,101.0272,101.0272,101.0003,101.0183,17784.0
2017-08-17 12:50:00,112.61,112.63,112.59,112.59,24719.0,101.0183,101.0362,101.0003,101.0003,24719.0
2017-08-17 13:00:00,112.59,112.59,112.54,112.57,48007.0,101.0003,101.0003,100.9555,100.9824,48007.0
2017-08-17 13:10:00,112.57,112.57,112.56,112.57,15203.0,100.9824,100.9824,100.9734,100.9824,15203.0
2017-08-17 13:20:00,112.57,112.59,112.55,112.56,20839.0,100.9824,101.0003,100.9644,100.9734,20839.0
2017-08-17 13:30:00,112.56,112.57,112.55,112.55,154910.0,100.9734,100.9824,100.9644,100.9644,154910.0
2017-08-17 13:40:00,112.55,112.63,112.55,112.56,17480.0,100.9644,101.0362,100.9644,100.9734,17480.0
2017-08-17 13:50:00,112.55,112.62,112.55,112.6,15243.0,100.9644,101.0272,100.9644,101.0093,15243.0
2017-08-17 14:00:00,112.6,112.61,112.55,112.58,22444.0,101.0093,101.0183,100.9644,100.9914,22444.0
2017-08-17 14:10:00,112.57,112.58,112.55,112.56,23456.0,100.9824,100.9914,100.9644,100.9734,23456.0
2017-08-17 14:20:00,112.56,112.61,112.55,112.6,26838.0,100.9734,101.0183,100.9644,101.0093,26838.0
2017-08-17 14:30:00,112.61,112.61,112.55,112.56,31045.0,101.0183,101.0183,100.9644,100.9734,31045.0
2017-08-17 14:40:00,112.56,112.57,112.55,112.56,19686.0,100.9734,100.9824,100.9644,100.9734,19686.0
2017-08-17 14:50:00,112.57,112.59,112.55,112.57,12898.0,100.9824,101.0003,100.9644,100.9824,12898.0
2017-08-17 15:00:00,112.57,112.58,112.56,112.57,8651.0,100.9824,100.9914,100.9734,100.9824,8651.0
2017-08-17 15:10:00,112.57,112.57,112.55,112.55,28909.0,100.9824,100.9824,100.9644,100.9644,28909.0
2017-08-17 15:20:00,112.56,112.56,112.53,112.53,59397.0,100.9734,100.9734,100.9465,100.9465,59397.0
2017-08-17 15:30:00,112.52,112.52,112.5,112.5,29599.0,100.9375,100.9375,100.9196,100.9196,29599.0
2017-08-17 15:40:00,112.5,112.52,112.33,112.37,53045.0,100.9196,100.9375,100.7671,100.803,53045.0
2017-08-17 15:50:00,112.35,112.5,112.34,112.48,81289.0,100.785,100.9196,100.7761,100.9017,81289.0
2017-08-18 09:30:00,112.7,112.7,112.48,112.67,36763.0,101.099,101.099,100.9017,101.0721,36763.0
2017-08-18 09:40:00,112.67,112.67,112.45,112.47,25970.0,101.0721,101.0721,100.8747,100.8927,25970.0
2017-08-18 09:50:00,112.46,112.49,112.41,112.44,36956.0,100.8837,100.9106,100.8389,100.8658,36956.0
2017-08-18 10:00:00,112.43,112.51,112.39,112.5,12735.0,100.8568,100.9286,100.8209,100.9196,12735.0
2017-08-18 10:10:00,112.48,112.54,112.48,112.5,8855.0,100.9017,100.9555,100.9017,100.9196,8855.0
2017-08-18 10:20:00,112.5,112.57,112.49,112.52,8078.0,100.9196,100.9824,100.9106,100.9375,8078.0
2017-08-18 10:30:00,112.51,112.56,112.49,112.55,13200.0,100.9286,100.9734,100.9106,100.9644,13200.0
2017-08-18 10:40:00,112.55,112.58,112.55,112.56,18894.0,100.9644,100.9914,100.9644,100.9734,18894.0
2017-08-18 10:50:00,112.55,112.58,112.55,112.56,8116.0,100.9644,100.9914,100.9644,100.9734,8116.0
2017-08-18 11:00:00,112.57,112.58,112.53,112.54,14299.0,100.9824,100.9914,100.9465,100.9555,14299.0
2017-08-18 11:10:00,112.54,112.59,112.5,112.59,7638.0,100.9555,101.0003,100.9196,101.0003,7638.0
2017-08-18 11:20:00,112.59,112.6,112.57,112.59,16953.0,101.0003,101.0093,100.9824,101.0003,16953.0
2017-08-18 11:30:00,112.59,112.6,112.58,112.59,10092.0,101.0003,101.0093,100.9914,101.0003,10092.0
2017-08-18 11:40:00,112.58,112.6,112.56,112.59,60630.0,100.9914,101.0093,100.9734,101.0003,60630.0
2017-08-18 11:50:00,112.6,112.65,112.59,112.65,4059.0,101.0093,101.0542,101.0003,101.0542,4059.0
2017-08-18 12:00:00,112.65,112.66,112.61,112.62,8876.0,101.0542,101.0631,101.0183,101.0272,8876.0
2017-08-18 12:10:00,112.64,112.64,112.59,112.61,7521.0,101.0452,101.0452,101.0003,101.0183,7521.0
2017-08-18 12:20:00,112.6,112.62,112.58,112.58,4460.0,101.0093,101.0272,100.9914,100.9914,4460.0
2017-08-18 12:30:00,112.59,112.6,112.57,112.59,3200.0,101.0003,101.0093,100.9824,101.0003,3200.0
2017-08-18 12:40:00,112.59,112.63,112.58,112.62,9438.0,101.0003,101.0362,100.9914,101.0272,9438.0
2017-08-18 12:50:00,112.62,112.7,112.59,112.69,41857.0,101.0272,101.099,101.0003,101.09,41857.0
2017-08-18 13:00:00,112.68,112.68,112.61,112.63,3475.0,101.0811,101.0811,101.0183,101.0362,3475.0
2017-08-18 13:10:00,112.62,112.65,112.6,112.61,7115.0,101.0272,101.0542,101.0093,101.0183,7115.0
2017-08-18 13:20:00,112.58,112.6,112.56,112.57,4593.0,100.9914,101.0093,100.9734,100.9824,4593.0
2017-08-18 13:30:00,112.56,112.58,112.53,112.53,4454.0,100.9734,100.9914,100.9465,100.9465,4454.0
2017-08-18 13:40:00,112.53,112.53,112.45,112.45,4768.0,100.9465,100.9465,100.8747,100.8747,4768.0
2017-08-18 13:50:00,112.45,112.45,112.4,112.41,16366.0,100.8747,100.8747,100.8299,100.8389,16366.0
2017-08-18 14:00:00,112.4,112.46,112.4,112.45,8837.0,100.8299,100.8837,100.8299,100.8747,8837.0
2017-08-18 14:10:00,112.45,112.47,112.45,112.46,11297.0,100.8747,100.8927,100.8747,100.8837,11297.0
2017-08-18 14:20:00,112.47,112.47,112.45,112.47,5716.0,100.8927,100.8927,100.8747,100.8927,5716.0
2017-08-18 14:30:00,112.46,112.51,112.46,112.47,11323.0,100.8837,100.9286,100.8837,100.8927,11323.0
2017-08-18 14:40:00,112.47,112.49,112.44,112.45,6359.0,100.8927,100.9106,100.8658,100.8747,6359.0
2017-08-18 14:50:00,112.45,112.46,112.45,112.45,9135.0,100.8747,100.8837,100.8747,100.8747,9135.0
2017-08-18 15:00:00,112.45,112.49,112.45,112.46,10500.0,100.8747,100.9106,100.8747,100.8837,10500.0
2017-08-18 15:10:00,112.46,112.47,112.45,112.45,4873.0,100.8837,100.8927,100.8747,100.8747,4873.0
2017-08-18 15:20:00,112.45,112.46,112.44,112.45,21086.0,100.8747,100.8837,100.8658,100.8747,21086.0
2017-08-18 15:30:00,112.46,112.48,112.42,112.42,11679.0,100.8837,100.9017,100.8478,100.8478,11679.0
2017-08-18 15:40:00,112.43,112.46,112.42,112.45,14162.0,100.8568,100.8837,100.8478,100.8747,14162.0
2017-08-18 15:50:00,112.45,112.46,112.45,112.45,73172.0,100.8747,100.8837,100.8747,100.8747,73172.0
2017-08-21 09:30:00,112.59,112.66,112.46,112.59,29038.0,101.0003,101.0631,100.8837,101.0003,29038.0
2017-08-21 09:40:00,112.6,112.68,112.57,112.57,20369.0,101.0093,101.0811,100.9824,100.9824,20369.0
2017-08-21 09:50:00,112.57,112.58,112.44,112.5,46585.0,100.9824,100.9914,100.8658,100.9196,46585.0
2017-08-21 10:00:00,112.47,112.53,112.4,112.41,45770.0,100.8927,100.9465,100.8299,100.8389,45770.0
2017-08-21 10:10:00,112.4,112.41,112.3,112.31,18957.0,100.8299,100.8389,100.7402,100.7492,18957.0
2017-08-21 10:20:00,112.29,112.31,112.18,112.25,70807.0,100.7312,100.7492,100.6325,100.6953,70807.0
2017-08-21 10:30:00,112.23,112.29,112.23,112.28,8034.0,100.6774,100.7312,100.6774,100.7222,8034.0
2017-08-21 10:40:00,112.27,112.31,112.25,112.25,45178.0,100.7133,100.7492,100.6953,100.6953,45178.0
2017-08-21 10:50:00,112.25,112.35,112.25,112.35,10701.0,100.6953,100.785,100.6953,100.785,10701.0
2017-08-21 11:00:00,112.32,112.33,112.26,112.29,12772.0,100.7581,100.7671,100.7043,100.7312,12772.0
2017-08-21 11:10:00,112.28,112.35,112.28,112.35,8647.0,100.7222,100.785,100.7222,100.785,8647.0
2017-08-21 11:20:00,112.36,112.38,112.32,112.35,4739.0,100.794,100.8119,100.7581,100.785,4739.0
2017-08-21 11:30:00,112.35,112.39,112.35,112.35,9487.0,100.785,100.8209,100.785,100.785,9487.0
2017-08-21 11:40:00,112.36,112.41,112.35,112.39,7390.0,100.794,100.8389,100.785,100.8209,7390.0
2017-08-21 11:50:00,112.39,112.41,112.36,112.39,3868.0,100.8209,100.8389,100.794,100.8209,3868.0
2017-08-21 12:00:00,112.38,112.39,112.35,112.36,3018.0,100.8119,100.8209,100.785,100.794,3018.0
2017-08-21 12:10:00,112.35,112.37,112.35,112.35,6350.0,100.785,100.803,100.785,100.785,6350.0
2017-08-21 12:20:00,112.35,112.42,112.34,112.37,7606.0,100.785,100.8478,100.7761,100.803,7606.0
2017-08-21 12:30:00,112.38,112.43,112.37,112.38,6982.0,100.8119,100.8568,100.803,100.8119,6982.0
2017-08-21 12:40:00,112.35,112.37,112.35,112.37,1001.0,100.785,100.803,100.785,100.803,1001.0
2017-08-21 12:50:00,112.35,112.38,112.34,112.37,2941.0,100.785,100.8119,100.7761,100.803,2941.0
2017-08-21 13:00:00,112.34,112.35,112.31,112.33,5190.0,100.7761,100.785,100.7492,100.7671,5190.0
2017-08-21 13:10:00,112.32,112.33,112.3,112.31,9191.0,100.7581,100.7671,100.7402,100.7492,9191.0
2017-08-21 13:20:00,112.3,112.32,112.28,112.28,31133.0,100.7402,100.7581,100.7222,100.7222,31133.0
2017-08-21 13:30:00,112.29,112.3,112.28,112.28,5253.0,100.7312,100.7402,100.7222,100.7222,5253.0
2017-08-21 13:40:00,112.28,112.31,112.28,112.3,6657.0,100.7222,100.7492,100.7222,100.7402,6657.0
2017-08-21 13:50:00,112.3,112.31,112.3,112.3,4327.0,100.7402,100.7492,100.7402,100.7402,4327.0
2017-08-21 14:00:00,112.3,112.32,112.29,112.29,8813.0,100.7402,100.7581,100.7312,100.7312,8813.0
2017-08-21 14:10:00,112.29,112.3,112.28,112.3,4296.0,100.7312,100.7402,100.7222,100.7402,4296.0
2017-08-21 14:20:00,112.29,112.31,112.29,112.31,19717.0,100.7312,100.7492,100.7312,100.7492,19717.0
2017-08-21 14:30:00,112.31,112.32,112.3,112.32,6999.0,100.7492,100.7581,100.7402,100.7581,6999.0
2017-08-21 14:40:00,112.31,112.32,112.3,112.3,2200.0,100.7492,100.7581,100.7402,100.7402,2200.0
2017-08-21 14:50:00,112.3,112.31,112.3,112.3,9707.0,100.7402,100.7492,100.7402,100.7402,9707.0
2017-08-21 15:00:00,112.3,112.31,112.3,112.3,8810.0,100.7402,100.7492,100.7402,100.7402,8810.0
2017-08-21 15:10:00,112.3,112.31,112.27,112.28,52524.0,100.7402,100.7492,100.7133,100.7222,52524.0
2017-08-21 15:20:00,112.27,112.29,112.24,112.25,50217.0,100.7133,100.7312,100.6864,100.6953,50217.0
2017-08-21 15:30:00,112.25,112.3,112.24,112.28,87364.0,100.6953,100.7402,100.6864,100.7222,87364.0
2017-08-21 15:40:00,112.28,112.34,112.28,112.32,23548.0,100.7222,100.7761,100.7222,100.7581,23548.0
2017-08-21 15:50:00,112.33,112.36,112.27,112.36,37928.0,100.7671,100.794,100.7133,100.794,37928.0
2017-08-22 09:30:00,112.45,112.64,112.45,112.63,17496.0,100.8747,101.0452,100.8747,101.0362,17496.0
2017-08-22 09:40:00,112.64,112.64,112.57,112.6,13468.0,101.0452,101.0452,100.9824,101.0093,13468.0
2017-08-22 09:50:00,112.6,112.64,112.56,112.56,8106.0,101.0093,101.0452,100.9734,100.9734,8106.0
2017-08-22 10:00:00,112.57,112.74,112.55,112.65,32823.0,100.9824,101.1349,100.9644,101.0542,32823.0
2017-08-22 10:10:00,112.65,112.69,112.62,112.65,12416.0,101.0542,101.09,101.0272,101.0542,12416.0
2017-08-22 10:20:00,112.65,112.67,112.62,112.63,6227.0,101.0542,101.0721,101.0272,101.0362,6227.0
2017-08-22 10:30:00,112.63,112.67,112.61,112.64,10878.0,101.0362,101.0721,101.0183,101.0452,10878.0
2017-08-22 10:40:00,112.65,112.66,112.63,112.65,4580.0,101.0542,101.0631,101.0362,101.0542,4580.0
2017-08-22 10:50:00,112.65,112.67,112.62,112.65,6161.0,101.0542,101.0721,101.0272,101.0542,6161.0
2017-08-22 11:00:00,112.65,112.67,112.62,112.65,11103.0,101.0542,101.0721,101.0272,101.0542,11103.0
2017-08-22 11:10:00,112.65,112.67,112.64,112.66,6750.0,101.0542,101.0721,101.0452,101.0631,6750.0
2017-08-22 11:20:00,112.65,112.66,112.63,112.64,4900.0,101.0542,101.0631,101.0362,101.0452,4900.0
2017-08-22 11:30:00,112.62,112.67,112.6,112.62,7720.0,101.0272,101.0721,101.0093,101.0272,7720.0
2017-08-22 11:40:00,112.59,112.59,112.48,112.52,6359.0,101.0003,101.0003,100.9017,100.9375,6359.0
2017-08-22 11:50:00,112.49,112.5,112.46,112.49,2050.0,100.9106,100.9196,100.8837,100.9106,2050.0
2017-08-22 12:00:00,112.45,112.54,112.45,112.46,4497.0,100.8747,100.9555,100.8747,100.8837,4497.0
2017-08-22 12:10:00,112.46,112.5,112.46,112.5,2099.0,100.8837,100.9196,100.8837,100.9196,2099.0
2017-08-22 12:20:00,112.48,112.53,112.46,112.52,7545.0,100.9017,100.9465,100.8837,100.9375,7545.0
2017-08-22 12:30:00,112.53,112.6,112.53,112.6,5245.0,100.9465,101.0093,100.9465,101.0093,5245.0
2017-08-22 12:40:00,112.62,112.64,112.61,112.64,1852.0,101.0272,101.0452,101.0183,101.0452,1852.0
2017-08-22 12:50:00,112.62,112.64,112.61,112.61,4408.0,101.0272,101.0452,101.0183,101.0183,4408.0
2017-08-22 13:00:00,112.6,112.61,112.58,112.59,7019.0,101.0093,101.0183,100.9914,101.0003,7019.0
2017-08-22 13:10:00,112.56,112.59,112.52,112.57,36973.0,100.9734,101.0003,100.9375,100.9824,36973.0
2017-08-22 13:20:00,112.57,112.58,112.52,112.55,6251.0,100.9824,100.9914,100.9375,100.9644,6251.0
2017-08-22 13:30:00,112.52,112.54,112.5,112.5,11892.0,100.9375,100.9555,100.9196,100.9196,11892.0
2017-08-22 13:40:00,112.5,112.54,112.5,112.51,28969.0,100.9196,100.9555,100.9196,100.9286,28969.0
2017-08-22 13:50:00,112.51,112.52,112.5,112.51,21567.0,100.9286,100.9375,100.9196,100.9286,21567.0
2017-08-22 14:00:00,112.51,112.51,112.37,112.41,12099.0,100.9286,100.9286,100.803,100.8389,12099.0
2017-08-22 14:10:00,112.42,112.45,112.34,112.44,14480.0,100.8478,100.8747,100.7761,100.8658,14480.0
2017-08-22 14:20:00,112.42,112.42,112.38,112.38,7200.0,100.8478,100.8478,100.8119,100.8119,7200.0
2017-08-22 14:30:00,112.37,112.45,112.36,112.42,21664.0,100.803,100.8747,100.794,100.8478,21664.0
2017-08-22 14:40:00,112.44,112.45,112.41,112.44,4960.0,100.8658,100.8747,100.8389,100.8658,4960.0
2017-08-22 14:50:00,112.44,112.47,112.4,112.43,8622.0,100.8658,100.8927,100.8299,100.8568,8622.0
2017-08-22 15:00:00,112.43,112.45,112.4,112.41,3705.0,100.8568,100.8747,100.8299,100.8389,3705.0
2017-08-22 15:10:00,112.44,112.45,112.41,112.43,4566.0,100.8658,100.8747,100.8389,100.8568,4566.0
2017-08-22 15:20:00,112.45,112.45,112.4,112.4,6084.0,100.8747,100.8747,100.8299,100.8299,6084.0
2017-08-22 15:30:00,112.42,112.46,112.41,112.45,3250.0,100.8478,100.8837,100.8389,100.8747,3250.0
2017-08-22 15:40:00,112.47,112.47,112.4,112.4,6883.0,100.8927,100.8927,100.8299,100.8299,6883.0
2017-08-22 15:50:00,112.4,112.42,112.35,112.36,40613.0,100.8299,100.8478,100.785,100.794,40613.0
2017-08-23 09:30:00,112.51,112.51,112.3,112.36,43602.0,100.9286,100.9286,100.7402,100.794,43602.0
2017-08-23 09:40:00,112.41,112.41,112.34,112.36,11164.0,100.8389,100.8389,100.7761,100.794,11164.0
2017-08-23 09:50:00,112.38,112.44,112.33,112.41,52380.0,100.8119,100.8658,100.7671,100.8389,52380.0
2017-08-23 10:00:00,112.43,112.44,112.4,112.4,6030.0,100.8568,100.8658,100.8299,100.8299,6030.0
2017-08-23 10:10:00,112.42,112.43,112.39,112.39,34286.0,100.8478,100.8568,100.8209,100.8209,34286.0
2017-08-23 10:20:00,112.39,112.41,112.36,112.4,37335.0,100.8209,100.8389,100.794,100.8299,37335.0
2017-08-23 10:30:00,112.4,112.41,112.36,112.36,28462.0,100.8299,100.8389,100.794,100.794,28462.0
2017-08-23 10:40:00,112.37,112.41,112.36,112.39,13627.0,100.803,100.8389,100.794,100.8209,13627.0
2017-08-23 10:50:00,112.4,112.4,112.38,112.4,10014.0,100.8299,100.8299,100.8119,100.8299,10014.0
2017-08-23 11:00:00,112.39,112.4,112.39,112.4,19578.0,100.8209,100.8299,100.8209,100.8299,19578.0
2017-08-23 11:10:00,112.4,112.41,112.37,112.38,26955.0,100.8299,100.8389,100.803,100.8119,26955.0
2017-08-23 11:20:00,112.39,112.42,112.38,112.42,16225.0,100.8209,100.8478,100.8119,100.8478,16225.0
2017-08-23 11:30:00,112.41,112.43,112.38,112.38,58462.0,100.8389,100.8568,100.8119,100.8119,58462.0
2017-08-23 11:40:00,112.39,112.41,112.39,112.4,30039.0,100.8209,100.8389,100.8209,100.8299,30039.0
2017-08-23 11:50:00,112.4,112.4,112.39,112.4,9608.0,100.8299,100.8299,100.8209,100.8299,9608.0
2017-08-23 12:00:00,112.39,112.41,112.39,112.39,7781.0,100.8209,100.8389,100.8209,100.8209,7781.0
2017-08-23 12:10:00,112.38,112.4,112.38,112.39,5299.0,100.8119,100.8299,100.8119,100.8209,5299.0
2017-08-23 12:20:00,112.39,112.4,112.38,112.4,20994.0,100.8209,100.8299,100.8119,100.8299,20994.0
2017-08-23 12:30:00,112.4,112.4,112.39,112.4,2679.0,100.8299,100.8299,100.8209,100.8299,2679.0
2017-08-23 12:40:00,112.39,112.4,112.38,112.39,6909.0,100.8209,100.8299,100.8119,100.8209,6909.0
2017-08-23 12:50:00,112.39,112.4,112.39,112.39,7381.0,100.8209,100.8299,100.8209,100.8209,7381.0
2017-08-23 13:00:00,112.4,112.4,112.38,112.39,3734.0,100.8299,100.8299,100.8119,100.8209,3734.0
2017-08-23 13:10:00,112.4,112.4,112.37,112.38,8596.0,100.8299,100.8299,100.803,100.8119,8596.0
2017-08-23 13:20:00,112.38,112.38,112.35,112.37,2243.0,100.8119,100.8119,100.785,100.803,2243.0
2017-08-23 13:30:00,112.38,112.38,112.37,112.38,2650.0,100.8119,100.8119,100.803,100.8119,2650.0
2017-08-23 13:40:00,112.38,112.38,112.35,112.36,19303.0,100.8119,100.8119,100.785,100.794,19303.0
2017-08-23 13:50:00,112.35,112.36,112.35,112.36,5399.0,100.785,100.794,100.785,100.794,5399.0
2017-08-23 14:00:00,112.36,112.36,112.35,112.35,17424.0,100.794,100.794,100.785,100.785,17424.0
2017-08-23 14:10:00,112.36,112.38,112.35,112.38,12755.0,100.794,100.8119,100.785,100.8119,12755.0
2017-08-23 14:20:00,112.38,112.39,112.36,112.38,63504.0,100.8119,100.8209,100.794,100.8119,63504.0
2017-08-23 14:30:00,112.37,112.37,112.35,112.37,49310.0,100.803,100.803,100.785,100.803,49310.0
2017-08-23 14:40:00,112.37,112.37,112.36,112.37,3985.0,100.803,100.803,100.794,100.803,3985.0
2017-08-23 14:50:00,112.37,112.37,112.35,112.36,24929.0,100.803,100.803,100.785,100.794,24929.0
2017-08-23 15:00:00,112.36,112.37,112.35,112.36,5980.0,100.794,100.803,100.785,100.794,5980.0
2017-08-23 15:10:00,112.36,112.36,112.35,112.35,12430.0,100.794,100.794,100.785,100.785,12430.0
2017-08-23 15:20:00,112.35,112.39,112.35,112.37,11776.0,100.785,100.8209,100.785,100.803,11776.0
2017-08-23 15:30:00,112.37,112.38,112.35,112.37,13877.0,100.803,100.8119,100.785,100.803,13877.0
2017-08-23 15:40:00,112.36,112.37,112.3,112.3,26789.0,100.794,100.803,100.7402,100.7402,26789.0
2017-08-23 15:50:00,112.3,112.32,112.3,112.3,54426.0,100.7402,100.7581,100.7402,100.7402,54426.0
2017-08-24 09:30:00,112.38,112.48,112.31,112.42,18328.0,100.8119,100.9017,100.7492,100.8478,18328.0
2017-08-24 09:40:00,112.4,112.44,112.39,112.44,12064.0,100.8299,100.8658,100.8209,100.8658,12064.0
2017-08-24 09:50:00,112.41,112.42,112.34,112.36,10249.0,100.8389,100.8478,100.7761,100.794,10249.0
2017-08-24 10:00:00,112.35,112.37,112.32,112.37,17738.0,100.785,100.803,100.7581,100.803,17738.0
2017-08-24 10:10:00,112.37,112.37,112.33,112.37,8564.0,100.803,100.803,100.7671,100.803,8564.0
2017-08-24 10:20:00,112.37,112.43,112.37,112.42,8340.0,100.803,100.8568,100.803,100.8478,8340.0
2017-08-24 10:30:00,112.42,112.42,112.38,112.4,13317.0,100.8478,100.8478,100.8119,100.8299,13317.0
2017-08-24 10:40:00,112.4,112.4,112.36,112.36,13768.0,100.8299,100.8299,100.794,100.794,13768.0
2017-08-24 10:50:00,112.37,112.41,112.37,112.39,47913.0,100.803,100.8389,100.803,100.8209,47913.0
2017-08-24 11:00:00,112.39,112.39,112.34,112.36,15640.0,100.8209,100.8209,100.7761,100.794,15640.0
2017-08-24 11:10:00,112.36,112.37,112.25,112.27,112093.0,100.794,100.803,100.6953,100.7133,112093.0
2017-08-24 11:20:00,112.27,112.3,112.24,112.3,31633.0,100.7133,100.7402,100.6864,100.7402,31633.0
2017-08-24 11:30:00,112.29,112.3,112.26,112.29,21740.0,100.7312,100.7402,100.7043,100.7312,21740.0
2017-08-24 11:40:00,112.29,112.29,112.27,112.28,16252.0,100.7312,100.7312,100.7133,100.7222,16252.0
2017-08-24 11:50:00,112.28,112.29,112.24,112.25,23182.0,100.7222,100.7312,100.6864,100.6953,23182.0
2017-08-24 12:00:00,112.25,112.28,112.24,112.27,16051.0,100.6953,100.7222,100.6864,100.7133,16051.0
2017-08-24 12:10:00,112.27,112.28,112.2,112.24,20388.0,100.7133,100.7222,100.6505,100.6864,20388.0
2017-08-24 12:20:00,112.25,112.26,112.22,112.25,15215.0,100.6953,100.7043,100.6684,100.6953,15215.0
2017-08-24 12:30:00,112.25,112.25,112.24,112.25,14645.0,100.6953,100.6953,100.6864,100.6953,14645.0
2017-08-24 12:40:00,112.25,112.25,112.22,112.25,18199.0,100.6953,100.6953,100.6684,100.6953,18199.0
2017-08-24 12:50:00,112.25,112.29,112.24,112.27,13105.0,100.6953,100.7312,100.6864,100.7133,13105.0
2017-08-24 13:00:00,112.28,112.3,112.26,112.3,9209.0,100.7222,100.7402,100.7043,100.7402,9209.0
2017-08-24 13:10:00,112.3,112.33,112.29,112.32,16031.0,100.7402,100.7671,100.7312,100.7581,16031.0
2017-08-24 13:20:00,112.31,112.32,112.31,112.32,8837.0,100.7492,100.7581,100.7492,100.7581,8837.0
2017-08-24 13:30:00,112.32,112.32,112.3,112.32,11849.0,100.7581,100.7581,100.7402,100.7581,11849.0
2017-08-24 13:40:00,112.32,112.32,112.29,112.3,7342.0,100.7581,100.7581,100.7312,100.7402,7342.0
2017-08-24 13:50:00,112.3,112.3,112.29,112.29,5703.0,100.7402,100.7402,100.7312,100.7312,5703.0
2017-08-24 14:00:00,112.3,112.32,112.26,112.29,15327.0,100.7402,100.7581,100.7043,100.7312,15327.0
2017-08-24 14:10:00,112.29,112.29,112.28,112.29,10762.0,100.7312,100.7312,100.7222,100.7312,10762.0
2017-08-24 14:20:00,112.29,112.29,112.26,112.26,14179.0,100.7312,100.7312,100.7043,100.7043,14179.0
2017-08-24 14:30:00,112.25,112.26,112.21,112.21,16296.0,100.6953,100.7043,100.6594,100.6594,16296.0
2017-08-24 14:40:00,112.21,112.26,112.19,112.25,65498.0,100.6594,100.7043,100.6415,100.6953,65498.0
2017-08-24 14:50:00,112.25,112.26,112.24,112.25,10862.0,100.6953,100.7043,100.6864,100.6953,10862.0
2017-08-24 15:00:00,112.25,112.25,112.2,112.2,19319.0,100.6953,100.6953,100.6505,100.6505,19319.0
2017-08-24 15:10:00,112.19,112.26,112.19,112.25,19986.0,100.6415,100.7043,100.6415,100.6953,19986.0
2017-08-24 15:20:00,112.25,112.25,112.2,112.2,17142.0,100.6953,100.6953,100.6505,100.6505,17142.0
2017-08-24 15:30:00,112.2,112.21,112.14,112.16,22242.0,100.6505,100.6594,100.5967,100.6146,22242.0
2017-08-24 15:40:00,112.16,112.18,112.05,112.05,47688.0,100.6146,100.6325,100.5159,100.5159,47688.0
2017-08-24 15:50:00,112.04,112.1,111.94,112.08,209056.0,100.5069,100.5608,100.4172,100.5428,209056.0
2017-08-25 09:30:00,112.1,112.21,112.03,112.15,31014.0,100.5608,100.6594,100.498,100.6056,31014.0
2017-08-25 09:40:00,112.11,112.14,112.01,112.1,14130.0,100.5697,100.5967,100.48,100.5608,14130.0
2017-08-25 09:50:00,112.11,112.18,112.07,112.09,16243.0,100.5697,100.6325,100.5339,100.5518,16243.0
2017-08-25 10:00:00,112.06,112.16,112.06,112.09,9500.0,100.5249,100.6146,100.5249,100.5518,9500.0
2017-08-25 10:10:00,112.11,112.14,112.09,112.14,16000.0,100.5697,100.5967,100.5518,100.5967,16000.0
2017-08-25 10:20:00,112.12,112.13,112.09,112.11,73840.0,100.5787,100.5877,100.5518,100.5697,73840.0
2017-08-25 10:30:00,112.1,112.11,112.01,112.07,11600.0,100.5608,100.5697,100.48,100.5339,11600.0
2017-08-25 10:40:00,112.08,112.08,112.02,112.02,14495.0,100.5428,100.5428,100.489,100.489,14495.0
2017-08-25 10:50:00,112.03,112.07,112.01,112.07,15211.0,100.498,100.5339,100.48,100.5339,15211.0
2017-08-25 11:00:00,112.06,112.07,111.97,112.02,24138.0,100.5249,100.5339,100.4442,100.489,24138.0
2017-08-25 11:10:00,112.02,112.03,111.9,111.98,22158.0,100.489,100.498,100.3814,100.4531,22158.0
2017-08-25 11:20:00,111.98,112.0,111.97,111.98,11067.0,100.4531,100.4711,100.4442,100.4531,11067.0
2017-08-25 11:30:00,111.98,112.02,111.97,111.98,22020.0,100.4531,100.489,100.4442,100.4531,22020.0
2017-08-25 11:40:00,111.97,112.02,111.97,112.02,18592.0,100.4442,100.489,100.4442,100.489,18592.0
2017-08-25 11:50:00,112.02,112.17,112.0,112.11,88590.0,100.489,100.6236,100.4711,100.5697,88590.0
2017-08-25 12:00:00,112.1,112.13,112.09,112.11,15509.0,100.5608,100.5877,100.5518,100.5697,15509.0
2017-08-25 12:10:00,112.09,112.12,112.08,112.1,29649.0,100.5518,100.5787,100.5428,100.5608,29649.0
2017-08-25 12:20:00,112.11,112.12,112.09,112.09,19752.0,100.5697,100.5787,100.5518,100.5518,19752.0
2017-08-25 12:30:00,112.09,112.11,112.08,112.09,15918.0,100.5518,100.5697,100.5428,100.5518,15918.0
2017-08-25 12:40:00,112.09,112.1,112.06,112.07,21347.0,100.5518,100.5608,100.5249,100.5339,21347.0
2017-08-25 12:50:00,112.06,112.08,112.0,112.05,30986.0,100.5249,100.5428,100.4711,100.5159,30986.0
2017-08-25 13:00:00,112.04,112.08,112.04,112.07,60061.0,100.5069,100.5428,100.5069,100.5339,60061.0
2017-08-25 13:10:00,112.07,112.08,112.06,112.08,21162.0,100.5339,100.5428,100.5249,100.5428,21162.0
2017-08-25 13:20:00,112.08,112.09,112.07,112.09,13018.0,100.5428,100.5518,100.5339,100.5518,13018.0
2017-08-25 13:30:00,112.09,112.09,112.06,112.06,12994.0,100.5518,100.5518,100.5249,100.5249,12994.0
2017-08-25 13:40:00,112.06,112.07,112.01,112.04,18474.0,100.5249,100.5339,100.48,100.5069,18474.0
2017-08-25 13:50:00,112.03,112.06,112.01,112.03,33833.0,100.498,100.5249,100.48,100.498,33833.0
2017-08-25 14:00:00,112.02,112.03,112.0,112.03,39469.0,100.489,100.498,100.4711,100.498,39469.0
2017-08-25 14:10:00,112.03,112.03,112.01,112.01,12004.0,100.498,100.498,100.48,100.48,12004.0
2017-08-25 14:20:00,112.01,112.02,111.99,112.0,15063.0,100.48,100.489,100.4621,100.4711,15063.0
2017-08-25 14:30:00,112.0,112.0,111.95,111.95,8090.0,100.4711,100.4711,100.4262,100.4262,8090.0
2017-08-25 14:40:00,111.96,111.97,111.95,111.95,11744.0,100.4352,100.4442,100.4262,100.4262,11744.0
2017-08-25 14:50:00,111.95,111.97,111.95,111.96,9763.0,100.4262,100.4442,100.4262,100.4352,9763.0
2017-08-25 15:00:00,111.95,111.97,111.95,111.97,12345.0,100.4262,100.4442,100.4262,100.4442,12345.0
2017-08-25 15:10:00,111.97,112.06,111.96,112.06,21915.0,100.4442,100.5249,100.4352,100.5249,21915.0
2017-08-25 15:20:00,112.07,112.07,112.04,112.04,12500.0,100.5339,100.5339,100.5069,100.5069,12500.0
2017-08-25 15:30:00,112.04,112.13,112.03,112.12,41491.0,100.5069,100.5877,100.498,100.5787,41491.0
2017-08-25 15:40:00,112.12,112.19,112.11,112.18,21579.0,100.5787,100.6415,100.5697,100.6325,21579.0
2017-08-25 15:50:00,112.18,112.35,112.18,112.23,57570.0,100.6325,100.785,100.6325,100.6774,57570.0
2017-08-28 09:30:00,112.16,112.33,112.16,112.17,17929.0,100.6146,100.7671,100.6146,100.6236,17929.0
2017-08-28 09:40:00,112.16,112.17,112.0,112.03,32979.0,100.6146,100.6236,100.4711,100.498,32979.0
2017-08-28 09:50:00,112.05,112.08,112.03,112.04,8995.0,100.5159,100.5428,100.498,100.5069,8995.0
2017-08-28 10:00:00,112.02,112.14,112.02,112.1,26353.0,100.489,100.5967,100.489,100.5608,26353.0
2017-08-28 10:10:00,112.11,112.26,112.11,112.26,92801.0,100.5697,100.7043,100.5697,100.7043,92801.0
2017-08-28 10:20:00,112.24,112.24,112.17,112.22,9670.0,100.6864,100.6864,100.6236,100.6684,9670.0
2017-08-28 10:30:00,112.25,112.37,112.25,112.35,23341.0,100.6953,100.803,100.6953,100.785,23341.0
2017-08-28 10:40:00,112.34,112.47,112.34,112.47,19972.0,100.7761,100.8927,100.7761,100.8927,19972.0
2017-08-28 10:50:00,112.49,112.53,112.4,112.46,42097.0,100.9106,100.9465,100.8299,100.8837,42097.0
2017-08-28 11:00:00,112.47,112.55,112.46,112.54,25644.0,100.8927,100.9644,100.8837,100.9555,25644.0
2017-08-28 11:10:00,112.53,112.55,112.48,112.48,14760.0,100.9465,100.9644,100.9017,100.9017,14760.0
2017-08-28 11:20:00,112.49,112.55,112.45,112.51,18402.0,100.9106,100.9644,100.8747,100.9286,18402.0
2017-08-28 11:30:00,112.5,112.55,112.48,112.48,29084.0,100.9196,100.9644,100.9017,100.9017,29084.0
2017-08-28 11:40:00,112.5,112.63,112.5,112.63,115422.0,100.9196,101.0362,100.9196,101.0362,115422.0
2017-08-28 11:50:00,112.63,112.64,112.6,112.62,19755.0,101.0362,101.0452,101.0093,101.0272,19755.0
2017-08-28 12:00:00,112.61,112.64,112.58,112.63,19387.0,101.0183,101.0452,100.9914,101.0362,19387.0
2017-08-28 12:10:00,112.63,112.63,112.61,112.62,13312.0,101.0362,101.0362,101.0183,101.0272,13312.0
2017-08-28 12:20:00,112.61,112.63,112.59,112.6,40989.0,101.0183,101.0362,101.0003,101.0093,40989.0
2017-08-28 12:30:00,112.6,112.6,112.58,112.59,35824.0,101.0093,101.0093,100.9914,101.0003,35824.0
2017-08-28 12:40:00,112.58,112.6,112.58,112.6,11358.0,100.9914,101.0093,100.9914,101.0093,11358.0
2017-08-28 12:50:00,112.59,112.6,112.53,112.55,19543.0,101.0003,101.0093,100.9465,100.9644,19543.0
2017-08-28 13:00:00,112.55,112.55,112.54,112.55,16723.0,100.9644,100.9644,100.9555,100.9644,16723.0
2017-08-28 13:10:00,112.55,112.6,112.54,112.6,14953.0,100.9644,101.0093,100.9555,101.0093,14953.0
2017-08-28 13:20:00,112.59,112.6,112.57,112.57,10408.0,101.0003,101.0093,100.9824,100.9824,10408.0
2017-08-28 13:30:00,112.58,112.6,112.57,112.6,11018.0,100.9914,101.0093,100.9824,101.0093,11018.0
2017-08-28 13:40:00,112.6,112.61,112.59,112.59,14031.0,101.0093,101.0183,101.0003,101.0003,14031.0
2017-08-28 13:50:00,112.59,112.68,112.59,112.63,35915.0,101.0003,101.0811,101.0003,101.0362,35915.0
2017-08-28 14:00:00,112.63,112.63,112.6,112.61,11035.0,101.0362,101.0362,101.0093,101.0183,11035.0
2017-08-28 14:10:00,112.61,112.65,112.6,112.65,16496.0,101.0183,101.0542,101.0093,101.0542,16496.0
2017-08-28 14:20:00,112.65,112.65,112.6,112.63,22300.0,101.0542,101.0542,101.0093,101.0362,22300.0
2017-08-28 14:30:00,112.63,112.65,112.62,112.65,18585.0,101.0362,101.0542,101.0272,101.0542,18585.0
2017-08-28 14:40:00,112.64,112.68,112.64,112.68,19460.0,101.0452,101.0811,101.0452,101.0811,19460.0
2017-08-28 14:50:00,112.68,112.74,112.68,112.69,29870.0,101.0811,101.1349,101.0811,101.09,29870.0
2017-08-28 15:00:00,112.68,112.71,112.63,112.69,41456.0,101.0811,101.108,101.0362,101.09,41456.0
2017-08-28 15:10:00,112.69,112.71,112.64,112.64,33727.0,101.09,101.108,101.0452,101.0452,33727.0
2017-08-28 15:20:00,112.65,112.67,112.62,112.65,29340.0,101.0542,101.0721,101.0272,101.0542,29340.0
2017-08-28 15:30:00,112.64,112.66,112.58,112.6,37982.0,101.0452,101.0631,100.9914,101.0093,37982.0
2017-08-28 15:40:00,112.6,112.66,112.58,112.58,51476.0,101.0093,101.0631,100.9914,100.9914,51476.0
2017-08-28 15:50:00,112.58,112.65,112.56,112.62,79053.0,100.9914,101.0542,100.9734,101.0272,79053.0
2017-08-29 09:30:00,112.25,112.48,112.25,112.35,37201.0,100.6953,100.9017,100.6953,100.785,37201.0
2017-08-29 09:40:00,112.35,112.4,112.33,112.4,24933.0,100.785,100.8299,100.7671,100.8299,24933.0
2017-08-29 09:50:00,112.38,112.46,112.35,112.45,14952.0,100.8119,100.8837,100.785,100.8747,14952.0
2017-08-29 10:00:00,112.45,112.52,112.4,112.42,20869.0,100.8747,100.9375,100.8299,100.8478,20869.0
2017-08-29 10:10:00,112.41,112.46,112.41,112.45,7700.0,100.8389,100.8837,100.8389,100.8747,7700.0
2017-08-29 10:20:00,112.45,112.49,112.45,112.46,7009.0,100.8747,100.9106,100.8747,100.8837,7009.0
2017-08-29 10:30:00,112.47,112.53,112.44,112.51,14276.0,100.8927,100.9465,100.8658,100.9286,14276.0
2017-08-29 10:40:00,112.5,112.5,112.42,112.44,14346.0,100.9196,100.9196,100.8478,100.8658,14346.0
2017-08-29 10:50:00,112.46,112.46,112.43,112.45,17829.0,100.8837,100.8837,100.8568,100.8747,17829.0
2017-08-29 11:00:00,112.45,112.51,112.44,112.49,16798.0,100.8747,100.9286,100.8658,100.9106,16798.0
2017-08-29 11:10:00,112.49,112.49,112.34,112.37,44932.0,100.9106,100.9106,100.7761,100.803,44932.0
2017-08-29 11:20:00,112.34,112.45,112.32,112.33,27507.0,100.7761,100.8747,100.7581,100.7671,27507.0
2017-08-29 11:30:00,112.33,112.39,112.3,112.38,22065.0,100.7671,100.8209,100.7402,100.8119,22065.0
2017-08-29 11:40:00,112.39,112.4,112.36,112.4,19045.0,100.8209,100.8299,100.794,100.8299,19045.0
2017-08-29 11:50:00,112.4,112.4,112.33,112.34,17257.0,100.8299,100.8299,100.7671,100.7761,17257.0
2017-08-29 12:00:00,112.35,112.37,112.33,112.37,7300.0,100.785,100.803,100.7671,100.803,7300.0
2017-08-29 12:10:00,112.37,112.38,112.33,112.35,20533.0,100.803,100.8119,100.7671,100.785,20533.0
2017-08-29 12:20:00,112.33,112.36,112.33,112.36,10550.0,100.7671,100.794,100.7671,100.794,10550.0
2017-08-29 12:30:00,112.36,112.42,112.36,112.41,6693.0,100.794,100.8478,100.794,100.8389,6693.0
2017-08-29 12:40:00,112.41,112.41,112.39,112.4,9973.0,100.8389,100.8389,100.8209,100.8299,9973.0
2017-08-29 12:50:00,112.4,112.41,112.37,112.38,4932.0,100.8299,100.8389,100.803,100.8119,4932.0
2017-08-29 13:00:00,112.38,112.41,112.37,112.41,9712.0,100.8119,100.8389,100.803,100.8389,9712.0
2017-08-29 13:10:00,112.41,112.42,112.38,112.38,24898.0,100.8389,100.8478,100.8119,100.8119,24898.0
2017-08-29 13:20:00,112.4,112.41,112.38,112.38,7736.0,100.8299,100.8389,100.8119,100.8119,7736.0
2017-08-29 13:30:00,112.4,112.42,112.39,112.4,9400.0,100.8299,100.8478,100.8209,100.8299,9400.0
2017-08-29 13:40:00,112.4,112.44,112.38,112.43,23029.0,100.8299,100.8658,100.8119,100.8568,23029.0
2017-08-29 13:50:00,112.44,112.44,112.4,112.42,30242.0,100.8658,100.8658,100.8299,100.8478,30242.0
2017-08-29 14:00:00,112.39,112.49,112.38,112.49,17535.0,100.8209,100.9106,100.8119,100.9106,17535.0
2017-08-29 14:10:00,112.5,112.51,112.46,112.46,14462.0,100.9196,100.9286,100.8837,100.8837,14462.0
2017-08-29 14:20:00,112.45,112.49,112.44,112.48,10613.0,100.8747,100.9106,100.8658,100.9017,10613.0
2017-08-29 14:30:00,112.47,112.48,112.42,112.45,10335.0,100.8927,100.9017,100.8478,100.8747,10335.0
2017-08-29 14:40:00,112.45,112.56,112.41,112.56,53613.0,100.8747,100.9734,100.8389,100.9734,53613.0
2017-08-29 14:50:00,112.55,112.6,112.48,112.48,22093.0,100.9644,101.0093,100.9017,100.9017,22093.0
2017-08-29 15:00:00,112.47,112.5,112.45,112.48,77798.0,100.8927,100.9196,100.8747,100.9017,77798.0
2017-08-29 15:10:00,112.48,112.49,112.43,112.45,24516.0,100.9017,100.9106,100.8568,100.8747,24516.0
2017-08-29 15:20:00,112.46,112.47,112.44,112.45,119938.0,100.8837,100.8927,100.8658,100.8747,119938.0
2017-08-29 15:30:00,112.45,112.46,112.4,112.43,34440.0,100.8747,100.8837,100.8299,100.8568,34440.0
2017-08-29 15:40:00,112.45,112.49,112.45,112.46,42872.0,100.8747,100.9106,100.8747,100.8837,42872.0
2017-08-29 15:50:00,112.43,112.46,112.31,112.36,129955.0,100.8568,100.8837,100.7492,100.794,129955.0
2017-08-30 09:30:00,112.31,112.49,112.31,112.49,30667.0,100.7492,100.9106,100.7492,100.9106,30667.0
2017-08-30 09:40:00,112.48,112.5,112.41,112.5,13900.0,100.9017,100.9196,100.8389,100.9196,13900.0
2017-08-30 09:50:00,112.48,112.5,112.41,112.48,56034.0,100.9017,100.9196,100.8389,100.9017,56034.0
2017-08-30 10:00:00,112.49,112.5,112.48,112.49,49907.0,100.9106,100.9196,100.9017,100.9106,49907.0
2017-08-30 10:10:00,112.48,112.56,112.47,112.48,31742.0,100.9017,100.9734,100.8927,100.9017,31742.0
2017-08-30 10:20:00,112.49,112.55,112.46,112.48,18816.0,100.9106,100.9644,100.8837,100.9017,18816.0
2017-08-30 10:30:00,112.49,112.53,112.47,112.53,23001.0,100.9106,100.9465,100.8927,100.9465,23001.0
2017-08-30 10:40:00,112.53,112.55,112.47,112.53,50738.0,100.9465,100.9644,100.8927,100.9465,50738.0
2017-08-30 10:50:00,112.53,112.58,112.51,112.53,15041.0,100.9465,100.9914,100.9286,100.9465,15041.0
2017-08-30 11:00:00,112.52,112.52,112.48,112.51,25693.0,100.9375,100.9375,100.9017,100.9286,25693.0
2017-08-30 11:10:00,112.5,112.51,112.45,112.47,26550.0,100.9196,100.9286,100.8747,100.8927,26550.0
2017-08-30 11:20:00,112.48,112.52,112.47,112.49,4300.0,100.9017,100.9375,100.8927,100.9106,4300.0
2017-08-30 11:30:00,112.49,112.5,112.44,112.49,5913.0,100.9106,100.9196,100.8658,100.9106,5913.0
2017-08-30 11:40:00,112.49,112.5,112.48,112.5,3200.0,100.9106,100.9196,100.9017,100.9196,3200.0
2017-08-30 11:50:00,112.5,112.5,112.41,112.46,6906.0,100.9196,100.9196,100.8389,100.8837,6906.0
2017-08-30 12:00:00,112.46,112.49,112.46,112.48,4400.0,100.8837,100.9106,100.8837,100.9017,4400.0
2017-08-30 12:10:00,112.49,112.55,112.48,112.49,10225.0,100.9106,100.9644,100.9017,100.9106,10225.0
2017-08-30 12:20:00,112.47,112.49,112.45,112.48,8417.0,100.8927,100.9106,100.8747,100.9017,8417.0
2017-08-30 12:30:00,112.48,112.48,112.42,112.45,5956.0,100.9017,100.9017,100.8478,100.8747,5956.0
2017-08-30 12:40:00,112.46,112.49,112.45,112.49,9015.0,100.8837,100.9106,100.8747,100.9106,9015.0
2017-08-30 12:50:00,112.48,112.5,112.48,112.48,23300.0,100.9017,100.9196,100.9017,100.9017,23300.0
2017-08-30 13:00:00,112.49,112.54,112.46,112.48,7583.0,100.9106,100.9555,100.8837,100.9017,7583.0
2017-08-30 13:10:00,112.48,112.51,112.48,112.5,3528.0,100.9017,100.9286,100.9017,100.9196,3528.0
2017-08-30 13:20:00,112.49,112.51,112.47,112.49,5050.0,100.9106,100.9286,100.8927,100.9106,5050.0
2017-08-30 13:30:00,112.5,112.52,112.48,112.48,6478.0,100.9196,100.9375,100.9017,100.9017,6478.0
2017-08-30 13:40:00,112.47,112.5,112.47,112.48,4230.0,100.8927,100.9196,100.8927,100.9017,4230.0
2017-08-30 13:50:00,112.48,112.5,112.48,112.5,11947.0,100.9017,100.9196,100.9017,100.9196,11947.0
2017-08-30 14:00:00,112.5,112.5,112.49,112.5,20673.0,100.9196,100.9196,100.9106,100.9196,20673.0
2017-08-30 14:10:00,112.5,112.5,112.48,112.5,15371.0,100.9196,100.9196,100.9017,100.9196,15371.0
2017-08-30 14:20:00,112.5,112.5,112.49,112.5,19783.0,100.9196,100.9196,100.9106,100.9196,19783.0
2017-08-30 14:30:00,112.49,112.5,112.48,112.5,13285.0,100.9106,100.9196,100.9017,100.9196,13285.0
2017-08-30 14:40:00,112.5,112.53,112.48,112.49,23308.0,100.9196,100.9465,100.9017,100.9106,23308.0
2017-08-30 14:50:00,112.5,112.5,112.49,112.5,21974.0,100.9196,100.9196,100.9106,100.9196,21974.0
2017-08-30 15:00:00,112.5,112.5,112.49,112.5,8811.0,100.9196,100.9196,100.9106,100.9196,8811.0
2017-08-30 15:10:00,112.5,112.55,112.49,112.54,23328.0,100.9196,100.9644,100.9106,100.9555,23328.0
2017-08-30 15:20:00,112.54,112.55,112.5,112.5,9331.0,100.9555,100.9644,100.9196,100.9196,9331.0
2017-08-30 15:30:00,112.5,112.55,112.49,112.49,17982.0,100.9196,100.9644,100.9106,100.9106,17982.0
2017-08-30 15:40:00,112.49,112.5,112.37,112.4,51593.0,100.9106,100.9196,100.803,100.8299,51593.0
2017-08-30 15:50:00,112.4,112.47,112.29,112.42,102702.0,100.8299,100.8927,100.7312,100.8478,102702.0
2017-08-31 09:30:00,112.43,112.5,112.42,112.49,31060.0,100.8568,100.9196,100.8478,100.9106,31060.0
2017-08-31 09:40:00,112.49,112.62,112.48,112.61,18677.0,100.9106,101.0272,100.9017,101.0183,18677.0
2017-08-31 09:50:00,112.61,112.63,112.49,112.49,22780.0,101.0183,101.0362,100.9106,100.9106,22780.0
2017-08-31 10:00:00,112.49,112.5,112.46,112.47,34577.0,100.9106,100.9196,100.8837,100.8927,34577.0
2017-08-31 10:10:00,112.47,112.51,112.46,112.47,32325.0,100.8927,100.9286,100.8837,100.8927,32325.0
2017-08-31 10:20:00,112.47,112.51,112.44,112.45,51725.0,100.8927,100.9286,100.8658,100.8747,51725.0
2017-08-31 10:30:00,112.45,112.45,112.37,112.4,42215.0,100.8747,100.8747,100.803,100.8299,42215.0
2017-08-31 10:40:00,112.4,112.43,112.38,112.38,190924.0,100.8299,100.8568,100.8119,100.8119,190924.0
2017-08-31 10:50:00,112.39,112.5,112.38,112.44,56935.0,100.8209,100.9196,100.8119,100.8658,56935.0
2017-08-31 11:00:00,112.45,112.47,112.43,112.46,24817.0,100.8747,100.8927,100.8568,100.8837,24817.0
2017-08-31 11:10:00,112.45,112.5,112.45,112.5,16774.0,100.8747,100.9196,100.8747,100.9196,16774.0
2017-08-31 11:20:00,112.5,112.55,112.49,112.55,32429.0,100.9196,100.9644,100.9106,100.9644,32429.0
2017-08-31 11:30:00,112.55,112.72,112.54,112.72,59257.0,100.9644,101.117,100.9555,101.117,59257.0
2017-08-31 11:40:00,112.72,112.75,112.69,112.75,34022.0,101.117,101.1439,101.09,101.1439,34022.0
2017-08-31 11:50:00,112.75,112.76,112.73,112.75,17510.0,101.1439,101.1528,101.1259,101.1439,17510.0
2017-08-31 12:00:00,112.74,112.8,112.74,112.79,28198.0,101.1349,101.1887,101.1349,101.1797,28198.0
2017-08-31 12:10:00,112.79,112.99,112.79,112.93,23353.0,101.1797,101.3592,101.1797,101.3053,23353.0
2017-08-31 12:20:00,112.93,112.95,112.92,112.94,14319.0,101.3053,101.3233,101.2964,101.3143,14319.0
2017-08-31 12:30:00,112.94,112.94,112.87,112.88,9862.0,101.3143,101.3143,101.2515,101.2605,9862.0
2017-08-31 12:40:00,112.88,112.88,112.8,112.82,15125.0,101.2605,101.2605,101.1887,101.2067,15125.0
2017-08-31 12:50:00,112.82,112.82,112.78,112.78,12513.0,101.2067,101.2067,101.1708,101.1708,12513.0
2017-08-31 13:00:00,112.79,112.83,112.78,112.83,10768.0,101.1797,101.2156,101.1708,101.2156,10768.0
2017-08-31 13:10:00,112.83,112.84,112.79,112.8,19116.0,101.2156,101.2246,101.1797,101.1887,19116.0
2017-08-31 13:20:00,112.8,112.8,112.74,112.8,33996.0,101.1887,101.1887,101.1349,101.1887,33996.0
2017-08-31 13:30:00,112.8,112.81,112.78,112.8,10606.0,101.1887,101.1977,101.1708,101.1887,10606.0
2017-08-31 13:40:00,112.8,112.8,112.78,112.8,12544.0,101.1887,101.1887,101.1708,101.1887,12544.0
2017-08-31 13:50:00,112.8,112.81,112.74,112.78,28455.0,101.1887,101.1977,101.1349,101.1708,28455.0
2017-08-31 14:00:00,112.78,112.8,112.76,112.8,20013.0,101.1708,101.1887,101.1528,101.1887,20013.0
2017-08-31 14:10:00,112.8,112.8,112.73,112.77,22551.0,101.1887,101.1887,101.1259,101.1618,22551.0
2017-08-31 14:20:00,112.77,112.8,112.75,112.77,23656.0,101.1618,101.1887,101.1439,101.1618,23656.0
2017-08-31 14:30:00,112.77,112.8,112.77,112.8,15184.0,101.1618,101.1887,101.1618,101.1887,15184.0
2017-08-31 14:40:00,112.8,112.8,112.76,112.77,32798.0,101.1887,101.1887,101.1528,101.1618,32798.0
2017-08-31 14:50:00,112.78,112.83,112.77,112.83,51326.0,101.1708,101.2156,101.1618,101.2156,51326.0
2017-08-31 15:00:00,112.83,112.87,112.83,112.87,79623.0,101.2156,101.2515,101.2156,101.2515,79623.0
2017-08-31 15:10:00,112.87,112.93,112.86,112.93,36935.0,101.2515,101.3053,101.2425,101.3053,36935.0
2017-08-31 15:20:00,112.93,113.06,112.92,112.95,72147.0,101.3053,101.422,101.2964,101.3233,72147.0
2017-08-31 15:30:00,112.95,112.96,112.91,112.95,64744.0,101.3233,101.3322,101.2874,101.3233,64744.0
2017-08-31 15:40:00,112.95,113.02,112.94,112.97,194709.0,101.3233,101.3861,101.3143,101.3412,194709.0
2017-08-31 15:50:00,112.96,113.02,112.84,113.0,381445.0,101.3322,101.3861,101.2246,101.3681,381445.0
2017-09-01 09:30:00,112.8,112.99,112.8,112.9,51382.0,101.1887,101.3592,101.1887,101.2784,51382.0
2017-09-01 09:40:00,112.9,113.05,112.9,112.98,53057.0,101.2784,101.413,101.2784,101.3502,53057.0
2017-09-01 09:50:00,113.0,113.02,112.97,112.97,84919.0,101.3681,101.3861,101.3412,101.3412,84919.0
2017-09-01 10:00:00,112.96,113.0,112.93,112.96,19402.0,101.3322,101.3681,101.3053,101.3322,19402.0
2017-09-01 10:10:00,112.96,113.0,112.92,112.92,46209.0,101.3322,101.3681,101.2964,101.2964,46209.0
2017-09-01 10:20:00,112.93,113.19,112.93,113.16,30466.0,101.3053,101.5386,101.3053,101.5117,30466.0
2017-09-01 10:30:00,113.15,113.15,113.07,113.07,15709.0,101.5027,101.5027,101.4309,101.4309,15709.0
2017-09-01 10:40:00,113.07,113.08,113.0,113.0,20461.0,101.4309,101.4399,101.3681,101.3681,20461.0
2017-09-01 10:50:00,113.01,113.03,113.0,113.01,15862.0,101.3771,101.395,101.3681,101.3771,15862.0
2017-09-01 11:00:00,113.01,113.09,113.0,113.08,27505.0,101.3771,101.4489,101.3681,101.4399,27505.0
2017-09-01 11:10:00,113.08,113.1,113.03,113.04,21615.0,101.4399,101.4578,101.395,101.404,21615.0
2017-09-01 11:20:00,113.04,113.06,113.0,113.0,55892.0,101.404,101.422,101.3681,101.3681,55892.0
2017-09-01 11:30:00,113.0,113.01,112.95,112.96,32576.0,101.3681,101.3771,101.3233,101.3322,32576.0
2017-09-01 11:40:00,112.95,112.99,112.95,112.98,11149.0,101.3233,101.3592,101.3233,101.3502,11149.0
2017-09-01 11:50:00,112.99,113.01,112.98,113.0,28175.0,101.3592,101.3771,101.3502,101.3681,28175.0
2017-09-01 12:00:00,112.99,113.02,112.97,113.02,23443.0,101.3592,101.3861,101.3412,101.3861,23443.0
2017-09-01 12:10:00,113.02,113.03,112.97,112.98,25883.0,101.3861,101.395,101.3412,101.3502,25883.0
2017-09-01 12:20:00,112.98,113.0,112.98,112.99,36004.0,101.3502,101.3681,101.3502,101.3592,36004.0
2017-09-01 12:30:00,113.0,113.0,112.96,112.96,9018.0,101.3681,101.3681,101.3322,101.3322,9018.0
2017-09-01 12:40:00,112.97,113.0,112.96,112.96,7496.0,101.3412,101.3681,101.3322,101.3322,7496.0
2017-09-01 12:50:00,112.96,112.99,112.96,112.98,15629.0,101.3322,101.3592,101.3322,101.3502,15629.0
2017-09-01 13:00:00,112.99,112.99,112.97,112.98,34955.0,101.3592,101.3592,101.3412,101.3502,34955.0
2017-09-01 13:10:00,112.99,112.99,112.92,112.92,10356.0,101.3592,101.3592,101.2964,101.2964,10356.0
2017-09-01 13:20:00,112.92,112.95,112.91,112.95,5271.0,101.2964,101.3233,101.2874,101.3233,5271.0
2017-09-01 13:30:00,112.93,112.97,112.93,112.97,8102.0,101.3053,101.3412,101.3053,101.3412,8102.0
2017-09-01 13:40:00,112.96,112.99,112.95,112.95,22976.0,101.3322,101.3592,101.3233,101.3233,22976.0
2017-09-01 13:50:00,112.95,112.97,112.93,112.93,6561.0,101.3233,101.3412,101.3053,101.3053,6561.0
2017-09-01 14:00:00,112.94,112.97,112.94,112.97,5336.0,101.3143,101.3412,101.3143,101.3412,5336.0
2017-09-01 14:10:00,112.97,112.97,112.91,112.91,6679.0,101.3412,101.3412,101.2874,101.2874,6679.0
2017-09-01 14:20:00,112.91,112.93,112.91,112.92,3377.0,101.2874,101.3053,101.2874,101.2964,3377.0
2017-09-01 14:30:00,112.92,113.0,112.92,112.97,23465.0,101.2964,101.3681,101.2964,101.3412,23465.0
2017-09-01 14:40:00,112.98,112.99,112.95,112.95,6628.0,101.3502,101.3592,101.3233,101.3233,6628.0
2017-09-01 14:50:00,112.93,112.98,112.93,112.96,6787.0,101.3053,101.3502,101.3053,101.3322,6787.0
2017-09-01 15:00:00,112.97,112.98,112.94,112.95,17620.0,101.3412,101.3502,101.3143,101.3233,17620.0
2017-09-01 15:10:00,112.95,112.98,112.94,112.97,40938.0,101.3233,101.3502,101.3143,101.3412,40938.0
2017-09-01 15:20:00,112.97,112.98,112.96,112.96,20229.0,101.3412,101.3502,101.3322,101.3322,20229.0
2017-09-01 15:30:00,112.96,113.0,112.96,112.98,72510.0,101.3322,101.3681,101.3322,101.3502,72510.0
2017-09-01 15:40:00,112.98,112.98,112.96,112.96,83733.0,101.3502,101.3502,101.3322,101.3322,83733.0
2017-09-01 15:50:00,112.97,112.97,112.9,112.91,57926.0,101.3412,101.3412,101.2784,101.2874,57926.0
2017-09-05 09:30:00,112.56,112.85,112.3,112.55,61855.0,100.9734,101.2336,100.7402,100.9644,61855.0
2017-09-05 09:40:00,112.55,112.58,112.49,112.56,67020.0,100.9644,100.9914,100.9106,100.9734,67020.0
2017-09-05 09:50:00,112.55,112.6,112.54,112.56,28679.0,100.9644,101.0093,100.9555,100.9734,28679.0
2017-09-05 10:00:00,112.56,112.68,112.55,112.62,140357.0,100.9734,101.0811,100.9644,101.0272,140357.0
2017-09-05 10:10:00,112.62,112.66,112.56,112.66,27273.0,101.0272,101.0631,100.9734,101.0631,27273.0
2017-09-05 10:20:00,112.65,112.65,112.52,112.53,37413.0,101.0542,101.0542,100.9375,100.9465,37413.0
2017-09-05 10:30:00,112.52,112.52,112.38,112.4,55613.0,100.9375,100.9375,100.8119,100.8299,55613.0
2017-09-05 10:40:00,112.4,112.42,112.29,112.31,99409.0,100.8299,100.8478,100.7312,100.7492,99409.0
2017-09-05 10:50:00,112.31,112.39,112.31,112.36,52455.0,100.7492,100.8209,100.7492,100.794,52455.0
2017-09-05 11:00:00,112.36,112.4,112.31,112.36,23201.0,100.794,100.8299,100.7492,100.794,23201.0
2017-09-05 11:10:00,112.35,112.39,112.3,112.31,14546.0,100.785,100.8209,100.7402,100.7492,14546.0
2017-09-05 11:20:00,112.31,112.37,112.3,112.34,58655.0,100.7492,100.803,100.7402,100.7761,58655.0
2017-09-05 11:30:00,112.33,112.35,112.3,112.34,15561.0,100.7671,100.785,100.7402,100.7761,15561.0
2017-09-05 11:40:00,112.34,112.39,112.34,112.39,23456.0,100.7761,100.8209,100.7761,100.8209,23456.0
2017-09-05 11:50:00,112.38,112.39,112.37,112.37,13480.0,100.8119,100.8209,100.803,100.803,13480.0
2017-09-05 12:00:00,112.37,112.39,112.34,112.35,80589.0,100.803,100.8209,100.7761,100.785,80589.0
2017-09-05 12:10:00,112.35,112.4,112.34,112.39,7600.0,100.785,100.8299,100.7761,100.8209,7600.0
2017-09-05 12:20:00,112.38,112.42,112.37,112.42,13009.0,100.8119,100.8478,100.803,100.8478,13009.0
2017-09-05 12:30:00,112.42,112.42,112.33,112.37,84733.0,100.8478,100.8478,100.7671,100.803,84733.0
2017-09-05 12:40:00,112.36,112.43,112.34,112.39,47405.0,100.794,100.8568,100.7761,100.8209,47405.0
2017-09-05 12:50:00,112.4,112.4,112.32,112.33,27918.0,100.8299,100.8299,100.7581,100.7671,27918.0
2017-09-05 13:00:00,112.33,112.37,112.31,112.33,17341.0,100.7671,100.803,100.7492,100.7671,17341.0
2017-09-05 13:10:00,112.35,112.39,112.33,112.39,10777.0,100.785,100.8209,100.7671,100.8209,10777.0
2017-09-05 13:20:00,112.39,112.43,112.38,112.4,19016.0,100.8209,100.8568,100.8119,100.8299,19016.0
2017-09-05 13:30:00,112.4,112.4,112.39,112.4,17448.0,100.8299,100.8299,100.8209,100.8299,17448.0
2017-09-05 13:40:00,112.4,112.4,112.38,112.4,17687.0,100.8299,100.8299,100.8119,100.8299,17687.0
2017-09-05 13:50:00,112.39,112.41,112.39,112.4,22960.0,100.8209,100.8389,100.8209,100.8299,22960.0
2017-09-05 14:00:00,112.39,112.4,112.38,112.4,28877.0,100.8209,100.8299,100.8119,100.8299,28877.0
2017-09-05 14:10:00,112.4,112.4,112.39,112.4,9671.0,100.8299,100.8299,100.8209,100.8299,9671.0
2017-09-05 14:20:00,112.4,112.4,112.39,112.4,21147.0,100.8299,100.8299,100.8209,100.8299,21147.0
2017-09-05 14:30:00,112.4,112.47,112.39,112.45,15121.0,100.8299,100.8927,100.8209,100.8747,15121.0
2017-09-05 14:40:00,112.44,112.45,112.41,112.45,17826.0,100.8658,100.8747,100.8389,100.8747,17826.0
2017-09-05 14:50:00,112.45,112.46,112.42,112.44,15997.0,100.8747,100.8837,100.8478,100.8658,15997.0
2017-09-05 15:00:00,112.45,112.48,112.41,112.44,16479.0,100.8747,100.9017,100.8389,100.8658,16479.0
2017-09-05 15:10:00,112.44,112.45,112.42,112.43,11624.0,100.8658,100.8747,100.8478,100.8568,11624.0
2017-09-05 15:20:00,112.44,112.5,112.42,112.5,15958.0,100.8658,100.9196,100.8478,100.9196,15958.0
2017-09-05 15:30:00,112.5,112.52,112.45,112.47,34159.0,100.9196,100.9375,100.8747,100.8927,34159.0
2017-09-05 15:40:00,112.47,112.48,112.44,112.47,15614.0,100.8927,100.9017,100.8658,100.8927,15614.0
2017-09-05 15:50:00,112.47,112.47,112.39,112.43,104642.0,100.8927,100.8927,100.8209,100.8568,104642.0
2017-09-06 09:30:00,112.57,112.57,112.21,112.33,93921.0,100.9824,100.9824,100.6594,100.7671,93921.0
2017-09-06 09:40:00,112.31,112.33,112.26,112.26,40995.0,100.7492,100.7671,100.7043,100.7043,40995.0
2017-09-06 09:50:00,112.27,112.36,112.23,112.26,108087.0,100.7133,100.794,100.6774,100.7043,108087.0
2017-09-06 10:00:00,112.26,112.33,112.23,112.24,37372.0,100.7043,100.7671,100.6774,100.6864,37372.0
2017-09-06 10:10:00,112.24,112.26,112.17,112.2,61270.0,100.6864,100.7043,100.6236,100.6505,61270.0
2017-09-06 10:20:00,112.21,112.21,111.98,112.01,206633.0,100.6594,100.6594,100.4531,100.48,206633.0
2017-09-06 10:30:00,112.01,112.1,112.01,112.05,106634.0,100.48,100.5608,100.48,100.5159,106634.0
2017-09-06 10:40:00,112.04,112.05,111.99,112.0,81786.0,100.5069,100.5159,100.4621,100.4711,81786.0
2017-09-06 10:50:00,111.99,112.02,111.83,111.89,207755.0,100.4621,100.489,100.3186,100.3724,207755.0
2017-09-06 11:00:00,111.9,112.05,111.83,111.88,148112.0,100.3814,100.5159,100.3186,100.3634,148112.0
2017-09-06 11:10:00,111.88,111.95,111.75,111.94,94081.0,100.3634,100.4262,100.2468,100.4172,94081.0
2017-09-06 11:20:00,111.94,112.01,111.89,111.97,57366.0,100.4172,100.48,100.3724,100.4442,57366.0
2017-09-06 11:30:00,111.97,111.97,111.93,111.95,22693.0,100.4442,100.4442,100.4083,100.4262,22693.0
2017-09-06 11:40:00,111.96,111.98,111.94,111.95,30915.0,100.4352,100.4531,100.4172,100.4262,30915.0
2017-09-06 11:50:00,111.94,112.01,111.94,111.97,51365.0,100.4172,100.48,100.4172,100.4442,51365.0
2017-09-06 12:00:00,111.99,112.13,111.98,112.1,64635.0,100.4621,100.5877,100.4531,100.5608,64635.0
2017-09-06 12:10:00,112.1,112.27,112.1,112.27,46347.0,100.5608,100.7133,100.5608,100.7133,46347.0
2017-09-06 12:20:00,112.27,112.33,112.27,112.29,16064.0,100.7133,100.7671,100.7133,100.7312,16064.0
2017-09-06 12:30:00,112.3,112.31,112.19,112.19,26561.0,100.7402,100.7492,100.6415,100.6415,26561.0
2017-09-06 12:40:00,112.19,112.23,112.19,112.22,12477.0,100.6415,100.6774,100.6415,100.6684,12477.0
2017-09-06 12:50:00,112.23,112.25,112.2,112.2,15508.0,100.6774,100.6953,100.6505,100.6505,15508.0
2017-09-06 13:00:00,112.2,112.23,112.2,112.2,17821.0,100.6505,100.6774,100.6505,100.6505,17821.0
2017-09-06 13:10:00,112.2,112.28,112.2,112.21,34508.0,100.6505,100.7222,100.6505,100.6594,34508.0
2017-09-06 13:20:00,112.2,112.21,112.13,112.15,17976.0,100.6505,100.6594,100.5877,100.6056,17976.0
2017-09-06 13:30:00,112.15,112.21,112.15,112.15,23603.0,100.6056,100.6594,100.6056,100.6056,23603.0
2017-09-06 13:40:00,112.16,112.16,112.0,112.04,16232.0,100.6146,100.6146,100.4711,100.5069,16232.0
2017-09-06 13:50:00,112.0,112.08,112.0,112.07,15225.0,100.4711,100.5428,100.4711,100.5339,15225.0
2017-09-06 14:00:00,112.07,112.09,112.04,112.06,22315.0,100.5339,100.5518,100.5069,100.5249,22315.0
2017-09-06 14:10:00,112.06,112.12,112.04,112.12,18337.0,100.5249,100.5787,100.5069,100.5787,18337.0
2017-09-06 14:20:00,112.1,112.18,112.05,112.17,35610.0,100.5608,100.6325,100.5159,100.6236,35610.0
2017-09-06 14:30:00,112.16,112.24,112.16,112.21,75629.0,100.6146,100.6864,100.6146,100.6594,75629.0
2017-09-06 14:40:00,112.2,112.23,112.19,112.2,13330.0,100.6505,100.6774,100.6415,100.6505,13330.0
2017-09-06 14:50:00,112.2,112.2,112.08,112.16,38360.0,100.6505,100.6505,100.5428,100.6146,38360.0
2017-09-06 15:00:00,112.18,112.22,112.16,112.2,25872.0,100.6325,100.6684,100.6146,100.6505,25872.0
2017-09-06 15:10:00,112.2,112.25,112.19,112.23,31721.0,100.6505,100.6953,100.6415,100.6774,31721.0
2017-09-06 15:20:00,112.24,112.28,112.2,112.27,32388.0,100.6864,100.7222,100.6505,100.7133,32388.0
2017-09-06 15:30:00,112.28,112.28,112.2,112.2,25222.0,100.7222,100.7222,100.6505,100.6505,25222.0
2017-09-06 15:40:00,112.2,112.28,112.2,112.23,25852.0,100.6505,100.7222,100.6505,100.6774,25852.0
2017-09-06 15:50:00,112.23,112.24,112.09,112.18,105198.0,100.6774,100.6864,100.5518,100.6325,105198.0
2017-09-07 09:30:00,112.23,112.32,112.14,112.28,18562.0,100.6774,100.7581,100.5967,100.7222,18562.0
2017-09-07 09:40:00,112.25,112.35,112.22,112.31,11952.0,100.6953,100.785,100.6684,100.7492,11952.0
2017-09-07 09:50:00,112.31,112.32,112.27,112.31,9300.0,100.7492,100.7581,100.7133,100.7492,9300.0
2017-09-07 10:00:00,112.31,112.32,112.21,112.22,20697.0,100.7492,100.7581,100.6594,100.6684,20697.0
2017-09-07 10:10:00,112.21,112.24,112.17,112.24,17232.0,100.6594,100.6864,100.6236,100.6864,17232.0
2017-09-07 10:20:00,112.24,112.31,112.24,112.27,19182.0,100.6864,100.7492,100.6864,100.7133,19182.0
2017-09-07 10:30:00,112.25,112.29,112.23,112.28,15697.0,100.6953,100.7312,100.6774,100.7222,15697.0
2017-09-07 10:40:00,112.28,112.52,112.28,112.48,45030.0,100.7222,100.9375,100.7222,100.9017,45030.0
2017-09-07 10:50:00,112.49,112.49,112.36,112.41,18985.0,100.9106,100.9106,100.794,100.8389,18985.0
2017-09-07 11:00:00,112.41,112.51,112.41,112.5,16220.0,100.8389,100.9286,100.8389,100.9196,16220.0
2017-09-07 11:10:00,112.49,112.59,112.47,112.48,13028.0,100.9106,101.0003,100.8927,100.9017,13028.0
2017-09-07 11:20:00,112.47,112.54,112.47,112.49,7059.0,100.8927,100.9555,100.8927,100.9106,7059.0
2017-09-07 11:30:00,112.52,112.52,112.47,112.5,12600.0,100.9375,100.9375,100.8927,100.9196,12600.0
2017-09-07 11:40:00,112.5,112.51,112.46,112.46,14738.0,100.9196,100.9286,100.8837,100.8837,14738.0
2017-09-07 11:50:00,112.46,112.48,112.46,112.48,8180.0,100.8837,100.9017,100.8837,100.9017,8180.0
2017-09-07 12:00:00,112.48,112.5,112.46,112.5,19738.0,100.9017,100.9196,100.8837,100.9196,19738.0
2017-09-07 12:10:00,112.5,112.53,112.47,112.5,65764.0,100.9196,100.9465,100.8927,100.9196,65764.0
2017-09-07 12:20:00,112.49,112.52,112.47,112.47,11993.0,100.9106,100.9375,100.8927,100.8927,11993.0
2017-09-07 12:30:00,112.48,112.48,112.46,112.48,8696.0,100.9017,100.9017,100.8837,100.9017,8696.0
2017-09-07 12:40:00,112.47,112.48,112.45,112.48,23008.0,100.8927,100.9017,100.8747,100.9017,23008.0
2017-09-07 12:50:00,112.48,112.49,112.45,112.49,12717.0,100.9017,100.9106,100.8747,100.9106,12717.0
2017-09-07 13:00:00,112.49,112.53,112.48,112.5,17982.0,100.9106,100.9465,100.9017,100.9196,17982.0
2017-09-07 13:10:00,112.5,112.58,112.5,112.55,9603.0,100.9196,100.9914,100.9196,100.9644,9603.0
2017-09-07 13:20:00,112.56,112.57,112.5,112.51,19556.0,100.9734,100.9824,100.9196,100.9286,19556.0
2017-09-07 13:30:00,112.51,112.52,112.47,112.47,30840.0,100.9286,100.9375,100.8927,100.8927,30840.0
2017-09-07 13:40:00,112.46,112.46,112.37,112.42,25992.0,100.8837,100.8837,100.803,100.8478,25992.0
2017-09-07 13:50:00,112.42,112.42,112.35,112.36,19326.0,100.8478,100.8478,100.785,100.794,19326.0
2017-09-07 14:00:00,112.36,112.38,112.36,112.36,16585.0,100.794,100.8119,100.794,100.794,16585.0
2017-09-07 14:10:00,112.37,112.43,112.36,112.4,9753.0,100.803,100.8568,100.794,100.8299,9753.0
2017-09-07 14:20:00,112.4,112.41,112.34,112.34,8111.0,100.8299,100.8389,100.7761,100.7761,8111.0
2017-09-07 14:30:00,112.33,112.34,112.27,112.28,15979.0,100.7671,100.7761,100.7133,100.7222,15979.0
2017-09-07 14:40:00,112.28,112.29,112.24,112.29,12803.0,100.7222,100.7312,100.6864,100.7312,12803.0
2017-09-07 14:50:00,112.29,112.3,112.23,112.24,8657.0,100.7312,100.7402,100.6774,100.6864,8657.0
2017-09-07 15:00:00,112.25,112.29,112.25,112.29,6800.0,100.6953,100.7312,100.6953,100.7312,6800.0
2017-09-07 15:10:00,112.29,112.33,112.28,112.31,10339.0,100.7312,100.7671,100.7222,100.7492,10339.0
2017-09-07 15:20:00,112.29,112.29,112.24,112.25,12647.0,100.7312,100.7312,100.6864,100.6953,12647.0
2017-09-07 15:30:00,112.24,112.32,112.24,112.3,22022.0,100.6864,100.7581,100.6864,100.7402,22022.0
2017-09-07 15:40:00,112.3,112.54,112.29,112.5,29725.0,100.7402,100.9555,100.7312,100.9196,29725.0
2017-09-07 15:50:00,112.5,112.75,112.5,112.6,115681.0,100.9196,101.1439,100.9196,101.0093,115681.0
2017-09-08 09:30:00,112.4,112.41,112.29,112.34,15350.0,100.8299,100.8389,100.7312,100.7761,15350.0
2017-09-08 09:40:00,112.32,112.35,112.29,112.3,8181.0,100.7581,100.785,100.7312,100.7402,8181.0
2017-09-08 09:50:00,112.3,112.43,112.3,112.43,10215.0,100.7402,100.8568,100.7402,100.8568,10215.0
2017-09-08 10:00:00,112.43,112.48,112.34,112.34,10130.0,100.8568,100.9017,100.7761,100.7761,10130.0
2017-09-08 10:10:00,112.34,112.35,112.22,112.33,14085.0,100.7761,100.785,100.6684,100.7671,14085.0
2017-09-08 10:20:00,112.33,112.34,112.23,112.26,24612.0,100.7671,100.7761,100.6774,100.7043,24612.0
2017-09-08 10:30:00,112.26,112.27,112.16,112.2,19150.0,100.7043,100.7133,100.6146,100.6505,19150.0
2017-09-08 10:40:00,112.2,112.37,112.2,112.35,15249.0,100.6505,100.803,100.6505,100.785,15249.0
2017-09-08 10:50:00,112.33,112.35,112.24,112.35,21283.0,100.7671,100.785,100.6864,100.785,21283.0
2017-09-08 11:00:00,112.35,112.35,112.25,112.27,11477.0,100.785,100.785,100.6953,100.7133,11477.0
2017-09-08 11:10:00,112.27,112.36,112.24,112.3,37694.0,100.7133,100.794,100.6864,100.7402,37694.0
2017-09-08 11:20:00,112.29,112.34,112.28,112.34,4503.0,100.7312,100.7761,100.7222,100.7761,4503.0
2017-09-08 11:30:00,112.32,112.33,112.29,112.3,5983.0,100.7581,100.7671,100.7312,100.7402,5983.0
2017-09-08 11:40:00,112.29,112.32,112.28,112.29,4901.0,100.7312,100.7581,100.7222,100.7312,4901.0
2017-09-08 11:50:00,112.28,112.34,112.28,112.34,4800.0,100.7222,100.7761,100.7222,100.7761,4800.0
2017-09-08 12:00:00,112.34,112.35,112.31,112.32,4250.0,100.7761,100.785,100.7492,100.7581,4250.0
2017-09-08 12:10:00,112.31,112.36,112.22,112.35,32550.0,100.7492,100.794,100.6684,100.785,32550.0
2017-09-08 12:20:00,112.36,112.4,112.35,112.35,9287.0,100.794,100.8299,100.785,100.785,9287.0
2017-09-08 12:30:00,112.35,112.45,112.35,112.4,11836.0,100.785,100.8747,100.785,100.8299,11836.0
2017-09-08 12:40:00,112.41,112.44,112.37,112.37,4618.0,100.8389,100.8658,100.803,100.803,4618.0
2017-09-08 12:50:00,112.37,112.38,112.29,112.3,22871.0,100.803,100.8119,100.7312,100.7402,22871.0
2017-09-08 13:00:00,112.29,112.3,112.26,112.27,4950.0,100.7312,100.7402,100.7043,100.7133,4950.0
2017-09-08 13:10:00,112.27,112.3,112.26,112.3,17735.0,100.7133,100.7402,100.7043,100.7402,17735.0
2017-09-08 13:20:00,112.29,112.33,112.28,112.31,2100.0,100.7312,100.7671,100.7222,100.7492,2100.0
2017-09-08 13:30:00,112.31,112.32,112.27,112.27,7899.0,100.7492,100.7581,100.7133,100.7133,7899.0
2017-09-08 13:40:00,112.26,112.31,112.25,112.31,6168.0,100.7043,100.7492,100.6953,100.7492,6168.0
2017-09-08 13:50:00,112.32,112.34,112.28,112.32,10988.0,100.7581,100.7761,100.7222,100.7581,10988.0
2017-09-08 14:00:00,112.32,112.34,112.28,112.3,11850.0,100.7581,100.7761,100.7222,100.7402,11850.0
2017-09-08 14:10:00,112.31,112.35,112.3,112.31,3546.0,100.7492,100.785,100.7402,100.7492,3546.0
2017-09-08 14:20:00,112.31,112.38,112.31,112.36,13879.0,100.7492,100.8119,100.7492,100.794,13879.0
2017-09-08 14:30:00,112.36,112.37,112.35,112.35,4189.0,100.794,100.803,100.785,100.785,4189.0
2017-09-08 14:40:00,112.35,112.39,112.34,112.34,15580.0,100.785,100.8209,100.7761,100.7761,15580.0
2017-09-08 14:50:00,112.34,112.37,112.31,112.31,8942.0,100.7761,100.803,100.7492,100.7492,8942.0
2017-09-08 15:00:00,112.31,112.35,112.3,112.31,14094.0,100.7492,100.785,100.7402,100.7492,14094.0
2017-09-08 15:10:00,112.3,112.32,112.29,112.3,14779.0,100.7402,100.7581,100.7312,100.7402,14779.0
2017-09-08 15:20:00,112.3,112.3,112.25,112.28,16237.0,100.7402,100.7402,100.6953,100.7222,16237.0
2017-09-08 15:30:00,112.28,112.31,112.28,112.31,21276.0,100.7222,100.7492,100.7222,100.7492,21276.0
2017-09-08 15:40:00,112.3,112.32,112.27,112.31,21439.0,100.7402,100.7581,100.7133,100.7492,21439.0
2017-09-08 15:50:00,112.3,112.33,112.3,112.3,32930.0,100.7402,100.7671,100.7402,100.7402,32930.0
2017-09-11 09:30:00,112.5,112.69,112.26,112.61,15480.0,100.9196,101.09,100.7043,101.0183,15480.0
2017-09-11 09:40:00,112.65,112.7,112.64,112.64,10976.0,101.0542,101.099,101.0452,101.0452,10976.0
2017-09-11 09:50:00,112.66,112.7,112.66,112.67,11166.0,101.0631,101.099,101.0631,101.0721,11166.0
2017-09-11 10:00:00,112.66,112.7,112.62,112.64,16576.0,101.0631,101.099,101.0272,101.0452,16576.0
2017-09-11 10:10:00,112.64,112.65,112.55,112.57,10389.0,101.0452,101.0542,100.9644,100.9824,10389.0
2017-09-11 10:20:00,112.57,112.6,112.5,112.59,9680.0,100.9824,101.0093,100.9196,101.0003,9680.0
2017-09-11 10:30:00,112.59,112.69,112.58,112.69,10534.0,101.0003,101.09,100.9914,101.09,10534.0
2017-09-11 10:40:00,112.68,112.7,112.6,112.61,14989.0,101.0811,101.099,101.0093,101.0183,14989.0
2017-09-11 10:50:00,112.61,112.63,112.53,112.53,8666.0,101.0183,101.0362,100.9465,100.9465,8666.0
2017-09-11 11:00:00,112.54,112.62,112.54,112.61,9652.0,100.9555,101.0272,100.9555,101.0183,9652.0
2017-09-11 11:10:00,112.61,112.62,112.56,112.62,13688.0,101.0183,101.0272,100.9734,101.0272,13688.0
2017-09-11 11:20:00,112.63,112.65,112.56,112.58,8207.0,101.0362,101.0542,100.9734,100.9914,8207.0
2017-09-11 11:30:00,112.58,112.66,112.58,112.66,8831.0,100.9914,101.0631,100.9914,101.0631,8831.0
2017-09-11 11:40:00,112.63,112.65,112.6,112.64,6630.0,101.0362,101.0542,101.0093,101.0452,6630.0
2017-09-11 11:50:00,112.63,112.64,112.6,112.64,7962.0,101.0362,101.0452,101.0093,101.0452,7962.0
2017-09-11 12:00:00,112.63,112.66,112.62,112.63,5574.0,101.0362,101.0631,101.0272,101.0362,5574.0
2017-09-11 12:10:00,112.63,112.7,112.62,112.68,21675.0,101.0362,101.099,101.0272,101.0811,21675.0
2017-09-11 12:20:00,112.67,112.68,112.62,112.63,8356.0,101.0721,101.0811,101.0272,101.0362,8356.0
2017-09-11 12:30:00,112.63,112.65,112.61,112.61,10591.0,101.0362,101.0542,101.0183,101.0183,10591.0
2017-09-11 12:40:00,112.62,112.66,112.62,112.65,5118.0,101.0272,101.0631,101.0272,101.0542,5118.0
2017-09-11 12:50:00,112.66,112.68,112.61,112.61,7318.0,101.0631,101.0811,101.0183,101.0183,7318.0
2017-09-11 13:00:00,112.61,112.63,112.61,112.63,6309.0,101.0183,101.0362,101.0183,101.0362,6309.0
2017-09-11 13:10:00,112.64,112.64,112.62,112.62,2859.0,101.0452,101.0452,101.0272,101.0272,2859.0
2017-09-11 13:20:00,112.62,112.63,112.6,112.62,8483.0,101.0272,101.0362,101.0093,101.0272,8483.0
2017-09-11 13:30:00,112.61,112.61,112.55,112.58,11000.0,101.0183,101.0183,100.9644,100.9914,11000.0
2017-09-11 13:40:00,112.59,112.62,112.59,112.61,12989.0,101.0003,101.0272,101.0003,101.0183,12989.0
2017-09-11 13:50:00,112.61,112.64,112.6,112.63,8399.0,101.0183,101.0452,101.0093,101.0362,8399.0
2017-09-11 14:00:00,112.63,112.65,112.61,112.61,8400.0,101.0362,101.0542,101.0183,101.0183,8400.0
2017-09-11 14:10:00,112.61,112.69,112.61,112.69,11373.0,101.0183,101.09,101.0183,101.09,11373.0
2017-09-11 14:20:00,112.68,112.69,112.67,112.67,6660.0,101.0811,101.09,101.0721,101.0721,6660.0
2017-09-11 14:30:00,112.68,112.69,112.64,112.64,6600.0,101.0811,101.09,101.0452,101.0452,6600.0
2017-09-11 14:40:00,112.64,112.7,112.64,112.67,31375.0,101.0452,101.099,101.0452,101.0721,31375.0
2017-09-11 14:50:00,112.68,112.68,112.62,112.64,10545.0,101.0811,101.0811,101.0272,101.0452,10545.0
2017-09-11 15:00:00,112.65,112.65,112.58,112.63,18766.0,101.0542,101.0542,100.9914,101.0362,18766.0
2017-09-11 15:10:00,112.62,112.68,112.62,112.67,13872.0,101.0272,101.0811,101.0272,101.0721,13872.0
2017-09-11 15:20:00,112.67,112.68,112.64,112.66,15175.0,101.0721,101.0811,101.0452,101.0631,15175.0
2017-09-11 15:30:00,112.64,112.65,112.56,112.58,8275.0,101.0452,101.0542,100.9734,100.9914,8275.0
2017-09-11 15:40:00,112.57,112.62,112.55,112.56,23859.0,100.9824,101.0272,100.9644,100.9734,23859.0
2017-09-11 15:50:00,112.56,112.61,112.51,112.59,53901.0,100.9734,101.0183,100.9286,101.0003,53901.0
2017-09-12 09:30:00,112.66,112.79,112.63,112.7,53302.0,101.0631,101.1797,101.0362,101.099,53302.0
2017-09-12 09:40:00,112.68,112.71,112.66,112.67,14400.0,101.0811,101.108,101.0631,101.0721,14400.0
2017-09-12 09:50:00,112.67,112.7,112.64,112.68,7310.0,101.0721,101.099,101.0452,101.0811,7310.0
2017-09-12 10:00:00,112.69,112.69,112.66,112.69,5668.0,101.09,101.09,101.0631,101.09,5668.0
2017-09-12 10:10:00,112.68,112.7,112.67,112.68,14325.0,101.0811,101.099,101.0721,101.0811,14325.0
2017-09-12 10:20:00,112.68,112.69,112.66,112.69,11060.0,101.0811,101.09,101.0631,101.09,11060.0
2017-09-12 10:30:00,112.69,112.7,112.68,112.69,9027.0,101.09,101.099,101.0811,101.09,9027.0
2017-09-12 10:40:00,112.7,112.7,112.68,112.69,12698.0,101.099,101.099,101.0811,101.09,12698.0
2017-09-12 10:50:00,112.7,112.7,112.68,112.69,5946.0,101.099,101.099,101.0811,101.09,5946.0
2017-09-12 11:00:00,112.69,112.72,112.69,112.7,31310.0,101.09,101.117,101.09,101.099,31310.0
2017-09-12 11:10:00,112.7,112.7,112.68,112.69,11669.0,101.099,101.099,101.0811,101.09,11669.0
2017-09-12 11:20:00,112.69,112.78,112.69,112.76,39499.0,101.09,101.1708,101.09,101.1528,39499.0
2017-09-12 11:30:00,112.75,112.75,112.7,112.72,2200.0,101.1439,101.1439,101.099,101.117,2200.0
2017-09-12 11:40:00,112.71,112.75,112.7,112.75,21382.0,101.108,101.1439,101.099,101.1439,21382.0
2017-09-12 11:50:00,112.75,112.75,112.71,112.71,13535.0,101.1439,101.1439,101.108,101.108,13535.0
2017-09-12 12:00:00,112.71,112.73,112.71,112.73,7948.0,101.108,101.1259,101.108,101.1259,7948.0
2017-09-12 12:10:00,112.73,112.75,112.72,112.74,6068.0,101.1259,101.1439,101.117,101.1349,6068.0
2017-09-12 12:20:00,112.75,112.76,112.74,112.75,5148.0,101.1439,101.1528,101.1349,101.1439,5148.0
2017-09-12 12:30:00,112.75,112.75,112.74,112.75,15434.0,101.1439,101.1439,101.1349,101.1439,15434.0
2017-09-12 12:40:00,112.75,112.78,112.7,112.78,46791.0,101.1439,101.1708,101.099,101.1708,46791.0
2017-09-12 12:50:00,112.78,112.78,112.75,112.78,8155.0,101.1708,101.1708,101.1439,101.1708,8155.0
2017-09-12 13:00:00,112.77,112.77,112.74,112.75,14203.0,101.1618,101.1618,101.1349,101.1439,14203.0
2017-09-12 13:10:00,112.74,112.77,112.73,112.76,22902.0,101.1349,101.1618,101.1259,101.1528,22902.0
2017-09-12 13:20:00,112.76,112.77,112.73,112.75,62805.0,101.1528,101.1618,101.1259,101.1439,62805.0
2017-09-12 13:30:00,112.75,112.75,112.69,112.74,25974.0,101.1439,101.1439,101.09,101.1349,25974.0
2017-09-12 13:40:00,112.75,112.79,112.74,112.75,24181.0,101.1439,101.1797,101.1349,101.1439,24181.0
2017-09-12 13:50:00,112.75,112.77,112.72,112.72,21877.0,101.1439,101.1618,101.117,101.117,21877.0
2017-09-12 14:00:00,112.73,112.76,112.72,112.76,13136.0,101.1259,101.1528,101.117,101.1528,13136.0
2017-09-12 14:10:00,112.76,112.8,112.75,112.76,31222.0,101.1528,101.1887,101.1439,101.1528,31222.0
2017-09-12 14:20:00,112.77,112.77,112.73,112.73,4000.0,101.1618,101.1618,101.1259,101.1259,4000.0
2017-09-12 14:30:00,112.73,112.75,112.73,112.75,12220.0,101.1259,101.1439,101.1259,101.1439,12220.0
2017-09-12 14:40:00,112.74,112.75,112.73,112.75,15958.0,101.1349,101.1439,101.1259,101.1439,15958.0
2017-09-12 14:50:00,112.75,112.76,112.73,112.76,17314.0,101.1439,101.1528,101.1259,101.1528,17314.0
2017-09-12 15:00:00,112.76,112.76,112.74,112.75,13278.0,101.1528,101.1528,101.1349,101.1439,13278.0
2017-09-12 15:10:00,112.75,112.75,112.74,112.75,9603.0,101.1439,101.1439,101.1349,101.1439,9603.0
2017-09-12 15:20:00,112.75,112.77,112.74,112.75,19985.0,101.1439,101.1618,101.1349,101.1439,19985.0
2017-09-12 15:30:00,112.76,112.78,112.74,112.75,22136.0,101.1528,101.1708,101.1349,101.1439,22136.0
2017-09-12 15:40:00,112.76,112.76,112.75,112.75,26743.0,101.1528,101.1528,101.1439,101.1439,26743.0
2017-09-12 15:50:00,112.75,112.81,112.75,112.76,79448.0,101.1439,101.1977,101.1439,101.1528,79448.0
2017-09-13 09:30:00,112.71,112.78,112.6,112.74,41983.0,101.108,101.1708,101.0093,101.1349,41983.0
2017-09-13 09:40:00,112.73,112.74,112.67,112.69,11350.0,101.1259,101.1349,101.0721,101.09,11350.0
2017-09-13 09:50:00,112.69,112.8,112.67,112.77,6850.0,101.09,101.1887,101.0721,101.1618,6850.0
2017-09-13 10:00:00,112.77,112.78,112.71,112.71,7111.0,101.1618,101.1708,101.108,101.108,7111.0
2017-09-13 10:10:00,112.71,112.81,112.7,112.78,23873.0,101.108,101.1977,101.099,101.1708,23873.0
2017-09-13 10:20:00,112.77,112.8,112.74,112.74,13112.0,101.1618,101.1887,101.1349,101.1349,13112.0
2017-09-13 10:30:00,112.75,112.79,112.72,112.78,14169.0,101.1439,101.1797,101.117,101.1708,14169.0
2017-09-13 10:40:00,112.77,112.8,112.74,112.79,18937.0,101.1618,101.1887,101.1349,101.1797,18937.0
2017-09-13 10:50:00,112.79,112.8,112.75,112.77,18350.0,101.1797,101.1887,101.1439,101.1618,18350.0
2017-09-13 11:00:00,112.77,112.8,112.73,112.78,19130.0,101.1618,101.1887,101.1259,101.1708,19130.0
2017-09-13 11:10:00,112.76,112.77,112.74,112.75,15810.0,101.1528,101.1618,101.1349,101.1439,15810.0
2017-09-13 11:20:00,112.75,112.75,112.71,112.74,16654.0,101.1439,101.1439,101.108,101.1349,16654.0
2017-09-13 11:30:00,112.74,112.75,112.68,112.71,12518.0,101.1349,101.1439,101.0811,101.108,12518.0
2017-09-13 11:40:00,112.7,112.73,112.67,112.73,20632.0,101.099,101.1259,101.0721,101.1259,20632.0
2017-09-13 11:50:00,112.72,112.75,112.71,112.74,4800.0,101.117,101.1439,101.108,101.1349,4800.0
2017-09-13 12:00:00,112.72,112.74,112.69,112.73,18884.0,101.117,101.1349,101.09,101.1259,18884.0
2017-09-13 12:10:00,112.73,112.8,112.73,112.78,13728.0,101.1259,101.1887,101.1259,101.1708,13728.0
2017-09-13 12:20:00,112.79,112.8,112.78,112.8,7957.0,101.1797,101.1887,101.1708,101.1887,7957.0
2017-09-13 12:30:00,112.8,112.8,112.76,112.79,11995.0,101.1887,101.1887,101.1528,101.1797,11995.0
2017-09-13 12:40:00,112.8,112.81,112.78,112.79,13901.0,101.1887,101.1977,101.1708,101.1797,13901.0
2017-09-13 12:50:00,112.8,112.8,112.76,112.76,4138.0,101.1887,101.1887,101.1528,101.1528,4138.0
2017-09-13 13:00:00,112.76,112.77,112.74,112.76,6638.0,101.1528,101.1618,101.1349,101.1528,6638.0
2017-09-13 13:10:00,112.76,112.79,112.76,112.78,2819.0,101.1528,101.1797,101.1528,101.1708,2819.0
2017-09-13 13:20:00,112.78,112.78,112.76,112.76,1400.0,101.1708,101.1708,101.1528,101.1528,1400.0
2017-09-13 13:30:00,112.76,112.78,112.65,112.66,70350.0,101.1528,101.1708,101.0542,101.0631,70350.0
2017-09-13 13:40:00,112.66,112.72,112.65,112.7,11592.0,101.0631,101.117,101.0542,101.099,11592.0
2017-09-13 13:50:00,112.69,112.7,112.67,112.67,10412.0,101.09,101.099,101.0721,101.0721,10412.0
2017-09-13 14:00:00,112.68,112.74,112.67,112.73,15816.0,101.0811,101.1349,101.0721,101.1259,15816.0
2017-09-13 14:10:00,112.74,112.75,112.72,112.75,8880.0,101.1349,101.1439,101.117,101.1439,8880.0
2017-09-13 14:20:00,112.75,112.75,112.72,112.72,8401.0,101.1439,101.1439,101.117,101.117,8401.0
2017-09-13 14:30:00,112.72,112.73,112.7,112.7,7600.0,101.117,101.1259,101.099,101.099,7600.0
2017-09-13 14:40:00,112.69,112.7,112.68,112.68,8600.0,101.09,101.099,101.0811,101.0811,8600.0
2017-09-13 14:50:00,112.7,112.7,112.68,112.69,6821.0,101.099,101.099,101.0811,101.09,6821.0
2017-09-13 15:00:00,112.69,112.78,112.68,112.78,64735.0,101.09,101.1708,101.0811,101.1708,64735.0
2017-09-13 15:10:00,112.78,112.8,112.73,112.74,50067.0,101.1708,101.1887,101.1259,101.1349,50067.0
2017-09-13 15:20:00,112.74,112.75,112.71,112.72,14099.0,101.1349,101.1439,101.108,101.117,14099.0
2017-09-13 15:30:00,112.72,112.78,112.71,112.73,72320.0,101.117,101.1708,101.108,101.1259,72320.0
2017-09-13 15:40:00,112.73,112.74,112.64,112.64,112815.0,101.1259,101.1349,101.0452,101.0452,112815.0
2017-09-13 15:50:00,112.65,112.69,112.62,112.62,86340.0,101.0542,101.09,101.0272,101.0272,86340.0
2017-09-14 09:30:00,112.46,112.75,112.36,112.54,80502.0,100.8837,101.1439,100.794,100.9555,80502.0
2017-09-14 09:40:00,112.55,112.6,112.33,112.36,56545.0,100.9644,101.0093,100.7671,100.794,56545.0
2017-09-14 09:50:00,112.38,112.51,112.35,112.42,46907.0,100.8119,100.9286,100.785,100.8478,46907.0
2017-09-14 10:00:00,112.42,112.53,112.4,112.52,34274.0,100.8478,100.9465,100.8299,100.9375,34274.0
2017-09-14 10:10:00,112.5,112.52,112.47,112.48,18060.0,100.9196,100.9375,100.8927,100.9017,18060.0
2017-09-14 10:20:00,112.5,112.53,112.42,112.51,18312.0,100.9196,100.9465,100.8478,100.9286,18312.0
2017-09-14 10:30:00,112.52,112.56,112.5,112.52,34410.0,100.9375,100.9734,100.9196,100.9375,34410.0
2017-09-14 10:40:00,112.51,112.55,112.5,112.52,65101.0,100.9286,100.9644,100.9196,100.9375,65101.0
2017-09-14 10:50:00,112.51,112.52,112.48,112.51,41585.0,100.9286,100.9375,100.9017,100.9286,41585.0
2017-09-14 11:00:00,112.5,112.5,112.45,112.48,13554.0,100.9196,100.9196,100.8747,100.9017,13554.0
2017-09-14 11:10:00,112.49,112.58,112.41,112.47,33076.0,100.9106,100.9914,100.8389,100.8927,33076.0
2017-09-14 11:20:00,112.47,112.53,112.47,112.52,10775.0,100.8927,100.9465,100.8927,100.9375,10775.0
2017-09-14 11:30:00,112.51,112.52,112.48,112.49,61015.0,100.9286,100.9375,100.9017,100.9106,61015.0
2017-09-14 11:40:00,112.49,112.53,112.45,112.53,42147.0,100.9106,100.9465,100.8747,100.9465,42147.0
2017-09-14 11:50:00,112.53,112.53,112.5,112.51,21343.0,100.9465,100.9465,100.9196,100.9286,21343.0
2017-09-14 12:00:00,112.51,112.61,112.5,112.58,11934.0,100.9286,101.0183,100.9196,100.9914,11934.0
2017-09-14 12:10:00,112.57,112.59,112.53,112.55,8657.0,100.9824,101.0003,100.9465,100.9644,8657.0
2017-09-14 12:20:00,112.54,112.55,112.52,112.55,6500.0,100.9555,100.9644,100.9375,100.9644,6500.0
2017-09-14 12:30:00,112.54,112.61,112.54,112.61,11100.0,100.9555,101.0183,100.9555,101.0183,11100.0
2017-09-14 12:40:00,112.6,112.62,112.52,112.53,9725.0,101.0093,101.0272,100.9375,100.9465,9725.0
2017-09-14 12:50:00,112.53,112.54,112.52,112.53,18346.0,100.9465,100.9555,100.9375,100.9465,18346.0
2017-09-14 13:00:00,112.54,112.56,112.49,112.56,37786.0,100.9555,100.9734,100.9106,100.9734,37786.0
2017-09-14 13:10:00,112.56,112.58,112.5,112.58,18779.0,100.9734,100.9914,100.9196,100.9914,18779.0
2017-09-14 13:20:00,112.56,112.6,112.56,112.59,10004.0,100.9734,101.0093,100.9734,101.0003,10004.0
2017-09-14 13:30:00,112.59,112.61,112.55,112.57,13130.0,101.0003,101.0183,100.9644,100.9824,13130.0
2017-09-14 13:40:00,112.57,112.62,112.55,112.62,10190.0,100.9824,101.0272,100.9644,101.0272,10190.0
2017-09-14 13:50:00,112.61,112.67,112.6,112.6,15354.0,101.0183,101.0721,101.0093,101.0093,15354.0
2017-09-14 14:00:00,112.6,112.61,112.54,112.57,20934.0,101.0093,101.0183,100.9555,100.9824,20934.0
2017-09-14 14:10:00,112.58,112.62,112.56,112.59,18856.0,100.9914,101.0272,100.9734,101.0003,18856.0
2017-09-14 14:20:00,112.58,112.59,112.5,112.57,128695.0,100.9914,101.0003,100.9196,100.9824,128695.0
2017-09-14 14:30:00,112.57,112.63,112.55,112.61,14104.0,100.9824,101.0362,100.9644,101.0183,14104.0
2017-09-14 14:40:00,112.62,112.65,112.61,112.61,5150.0,101.0272,101.0542,101.0183,101.0183,5150.0
2017-09-14 14:50:00,112.61,112.69,112.58,112.58,13685.0,101.0183,101.09,100.9914,100.9914,13685.0
2017-09-14 15:00:00,112.59,112.61,112.58,112.59,16018.0,101.0003,101.0183,100.9914,101.0003,16018.0
2017-09-14 15:10:00,112.59,112.61,112.54,112.56,32384.0,101.0003,101.0183,100.9555,100.9734,32384.0
2017-09-14 15:20:00,112.56,112.56,112.51,112.51,32692.0,100.9734,100.9734,100.9286,100.9286,32692.0
2017-09-14 15:30:00,112.52,112.54,112.48,112.5,50874.0,100.9375,100.9555,100.9017,100.9196,50874.0
2017-09-14 15:40:00,112.49,112.5,112.45,112.46,51404.0,100.9106,100.9196,100.8747,100.8837,51404.0
2017-09-14 15:50:00,112.46,112.49,112.32,112.46,155943.0,100.8837,100.9106,100.7581,100.8837,155943.0
2017-09-15 09:30:00,112.5,112.59,112.43,112.53,45879.0,100.9196,101.0003,100.8568,100.9465,45879.0
2017-09-15 09:40:00,112.54,112.57,112.47,112.55,31165.0,100.9555,100.9824,100.8927,100.9644,31165.0
2017-09-15 09:50:00,112.55,112.57,112.46,112.46,35034.0,100.9644,100.9824,100.8837,100.8837,35034.0
2017-09-15 10:00:00,112.46,112.59,112.46,112.56,39730.0,100.8837,101.0003,100.8837,100.9734,39730.0
2017-09-15 10:10:00,112.54,112.56,112.47,112.5,12119.0,100.9555,100.9734,100.8927,100.9196,12119.0
2017-09-15 10:20:00,112.49,112.51,112.46,112.48,15060.0,100.9106,100.9286,100.8837,100.9017,15060.0
2017-09-15 10:30:00,112.49,112.54,112.48,112.54,16462.0,100.9106,100.9555,100.9017,100.9555,16462.0
2017-09-15 10:40:00,112.54,112.57,112.49,112.52,20127.0,100.9555,100.9824,100.9106,100.9375,20127.0
2017-09-15 10:50:00,112.52,112.61,112.52,112.58,11126.0,100.9375,101.0183,100.9375,100.9914,11126.0
2017-09-15 11:00:00,112.58,112.69,112.57,112.69,19208.0,100.9914,101.09,100.9824,101.09,19208.0
2017-09-15 11:10:00,112.7,112.71,112.6,112.66,12745.0,101.099,101.108,101.0093,101.0631,12745.0
2017-09-15 11:20:00,112.65,112.68,112.63,112.65,10580.0,101.0542,101.0811,101.0362,101.0542,10580.0
2017-09-15 11:30:00,112.65,112.7,112.65,112.69,13669.0,101.0542,101.099,101.0542,101.09,13669.0
2017-09-15 11:40:00,112.68,112.7,112.65,112.7,17156.0,101.0811,101.099,101.0542,101.099,17156.0
2017-09-15 11:50:00,112.7,112.71,112.68,112.69,10105.0,101.099,101.108,101.0811,101.09,10105.0
2017-09-15 12:00:00,112.69,112.7,112.66,112.69,14920.0,101.09,101.099,101.0631,101.09,14920.0
2017-09-15 12:10:00,112.69,112.7,112.64,112.66,11664.0,101.09,101.099,101.0452,101.0631,11664.0
2017-09-15 12:20:00,112.66,112.8,112.66,112.77,42540.0,101.0631,101.1887,101.0631,101.1618,42540.0
2017-09-15 12:30:00,112.78,112.8,112.73,112.74,29554.0,101.1708,101.1887,101.1259,101.1349,29554.0
2017-09-15 12:40:00,112.73,112.76,112.72,112.75,7346.0,101.1259,101.1528,101.117,101.1439,7346.0
2017-09-15 12:50:00,112.74,112.75,112.69,112.7,9603.0,101.1349,101.1439,101.09,101.099,9603.0
2017-09-15 13:00:00,112.69,112.72,112.65,112.72,105421.0,101.09,101.117,101.0542,101.117,105421.0
2017-09-15 13:10:00,112.72,112.73,112.68,112.73,13618.0,101.117,101.1259,101.0811,101.1259,13618.0
2017-09-15 13:20:00,112.73,112.73,112.66,112.67,10952.0,101.1259,101.1259,101.0631,101.0721,10952.0
2017-09-15 13:30:00,112.67,112.69,112.65,112.67,8536.0,101.0721,101.09,101.0542,101.0721,8536.0
2017-09-15 13:40:00,112.66,112.67,112.65,112.66,18776.0,101.0631,101.0721,101.0542,101.0631,18776.0
2017-09-15 13:50:00,112.65,112.66,112.65,112.66,8112.0,101.0542,101.0631,101.0542,101.0631,8112.0
2017-09-15 14:00:00,112.66,112.67,112.65,112.66,14306.0,101.0631,101.0721,101.0542,101.0631,14306.0
2017-09-15 14:10:00,112.66,112.69,112.65,112.67,8993.0,101.0631,101.09,101.0542,101.0721,8993.0
2017-09-15 14:20:00,112.66,112.67,112.65,112.67,26728.0,101.0631,101.0721,101.0542,101.0721,26728.0
2017-09-15 14:30:00,112.66,112.68,112.65,112.68,43917.0,101.0631,101.0811,101.0542,101.0811,43917.0
2017-09-15 14:40:00,112.68,112.68,112.66,112.67,17301.0,101.0811,101.0811,101.0631,101.0721,17301.0
2017-09-15 14:50:00,112.67,112.69,112.66,112.68,16710.0,101.0721,101.09,101.0631,101.0811,16710.0
2017-09-15 15:00:00,112.69,112.71,112.69,112.71,17445.0,101.09,101.108,101.09,101.108,17445.0
2017-09-15 15:10:00,112.71,112.71,112.7,112.7,7961.0,101.108,101.108,101.099,101.099,7961.0
2017-09-15 15:20:00,112.7,112.73,112.68,112.7,24543.0,101.099,101.1259,101.0811,101.099,24543.0
2017-09-15 15:30:00,112.71,112.73,112.7,112.72,34997.0,101.108,101.1259,101.099,101.117,34997.0
2017-09-15 15:40:00,112.72,112.77,112.71,112.72,59287.0,101.117,101.1618,101.108,101.117,59287.0
2017-09-15 15:50:00,112.73,112.81,112.69,112.75,195874.0,101.1259,101.1977,101.09,101.1439,195874.0
2017-09-18 09:30:00,112.86,112.89,112.8,112.85,35340.0,101.2425,101.2695,101.1887,101.2336,35340.0
2017-09-18 09:40:00,112.85,113.0,112.81,112.95,66412.0,101.2336,101.3681,101.1977,101.3233,66412.0
2017-09-18 09:50:00,112.93,113.04,112.92,112.98,61610.0,101.3053,101.404,101.2964,101.3502,61610.0
2017-09-18 10:00:00,113.01,113.08,112.99,113.05,29458.0,101.3771,101.4399,101.3592,101.413,29458.0
2017-09-18 10:10:00,113.05,113.06,113.0,113.05,47994.0,101.413,101.422,101.3681,101.413,47994.0
2017-09-18 10:20:00,113.05,113.16,113.04,113.11,35159.0,101.413,101.5117,101.404,101.4668,35159.0
2017-09-18 10:30:00,113.11,113.12,113.01,113.1,32863.0,101.4668,101.4758,101.3771,101.4578,32863.0
2017-09-18 10:40:00,113.1,113.1,113.05,113.09,50875.0,101.4578,101.4578,101.413,101.4489,50875.0
2017-09-18 10:50:00,113.09,113.15,113.04,113.13,61008.0,101.4489,101.5027,101.404,101.4847,61008.0
2017-09-18 11:00:00,113.13,113.19,113.13,113.18,64306.0,101.4847,101.5386,101.4847,101.5296,64306.0
2017-09-18 11:10:00,113.18,113.2,113.14,113.15,65542.0,101.5296,101.5475,101.4937,101.5027,65542.0
2017-09-18 11:20:00,113.15,113.17,113.15,113.16,62385.0,101.5027,101.5206,101.5027,101.5117,62385.0
2017-09-18 11:30:00,113.16,113.17,113.12,113.16,109053.0,101.5117,101.5206,101.4758,101.5117,109053.0
2017-09-18 11:40:00,113.17,113.17,113.14,113.16,68271.0,101.5206,101.5206,101.4937,101.5117,68271.0
2017-09-18 11:50:00,113.16,113.19,113.13,113.15,64458.0,101.5117,101.5386,101.4847,101.5027,64458.0
2017-09-18 12:00:00,113.15,113.19,113.12,113.15,56519.0,101.5027,101.5386,101.4758,101.5027,56519.0
2017-09-18 12:10:00,113.14,113.18,113.13,113.14,70808.0,101.4937,101.5296,101.4847,101.4937,70808.0
2017-09-18 12:20:00,113.14,113.17,113.13,113.13,7936.0,101.4937,101.5206,101.4847,101.4847,7936.0
2017-09-18 12:30:00,113.14,113.17,113.11,113.16,17401.0,101.4937,101.5206,101.4668,101.5117,17401.0
2017-09-18 12:40:00,113.16,113.18,113.12,113.17,36049.0,101.5117,101.5296,101.4758,101.5206,36049.0
2017-09-18 12:50:00,113.15,113.2,113.15,113.18,24448.0,101.5027,101.5475,101.5027,101.5296,24448.0
2017-09-18 13:00:00,113.17,113.17,113.14,113.16,11515.0,101.5206,101.5206,101.4937,101.5117,11515.0
2017-09-18 13:10:00,113.15,113.17,113.14,113.16,16388.0,101.5027,101.5206,101.4937,101.5117,16388.0
2017-09-18 13:20:00,113.16,113.16,113.12,113.12,6530.0,101.5117,101.5117,101.4758,101.4758,6530.0
2017-09-18 13:30:00,113.11,113.15,113.11,113.14,2449.0,101.4668,101.5027,101.4668,101.4937,2449.0
2017-09-18 13:40:00,113.14,113.17,113.14,113.17,16403.0,101.4937,101.5206,101.4937,101.5206,16403.0
2017-09-18 13:50:00,113.17,113.22,113.17,113.21,11354.0,101.5206,101.5655,101.5206,101.5565,11354.0
2017-09-18 14:00:00,113.21,113.23,113.2,113.21,22841.0,101.5565,101.5745,101.5475,101.5565,22841.0
2017-09-18 14:10:00,113.2,113.2,113.14,113.15,45630.0,101.5475,101.5475,101.4937,101.5027,45630.0
2017-09-18 14:20:00,113.14,113.18,113.12,113.13,15248.0,101.4937,101.5296,101.4758,101.4847,15248.0
2017-09-18 14:30:00,113.13,113.14,113.04,113.07,18772.0,101.4847,101.4937,101.404,101.4309,18772.0
2017-09-18 14:40:00,113.08,113.12,113.04,113.12,16254.0,101.4399,101.4758,101.404,101.4758,16254.0
2017-09-18 14:50:00,113.13,113.14,113.11,113.11,9800.0,101.4847,101.4937,101.4668,101.4668,9800.0
2017-09-18 15:00:00,113.11,113.14,113.09,113.14,25296.0,101.4668,101.4937,101.4489,101.4937,25296.0
2017-09-18 15:10:00,113.14,113.15,113.13,113.14,10162.0,101.4937,101.5027,101.4847,101.4937,10162.0
2017-09-18 15:20:00,113.12,113.16,113.12,113.13,21248.0,101.4758,101.5117,101.4758,101.4847,21248.0
2017-09-18 15:30:00,113.12,113.15,113.11,113.15,17044.0,101.4758,101.5027,101.4668,101.5027,17044.0
2017-09-18 15:40:00,113.15,113.15,113.08,113.09,63715.0,101.5027,101.5027,101.4399,101.4489,63715.0
2017-09-18 15:50:00,113.08,113.1,112.97,113.01,77363.0,101.4399,101.4578,101.3412,101.3771,77363.0
2017-09-19 09:30:00,112.91,113.04,112.9,112.99,42694.0,101.2874,101.404,101.2784,101.3592,42694.0
2017-09-19 09:40:00,112.97,113.03,112.92,112.97,19899.0,101.3412,101.395,101.2964,101.3412,19899.0
2017-09-19 09:50:00,112.95,112.99,112.89,112.94,33717.0,101.3233,101.3592,101.2695,101.3143,33717.0
2017-09-19 10:00:00,112.92,113.05,112.9,113.03,14800.0,101.2964,101.413,101.2784,101.395,14800.0
2017-09-19 10:10:00,113.04,113.04,112.94,112.96,22188.0,101.404,101.404,101.3143,101.3322,22188.0
2017-09-19 10:20:00,112.93,113.02,112.91,113.02,13505.0,101.3053,101.3861,101.2874,101.3861,13505.0
2017-09-19 10:30:00,113.02,113.05,112.99,113.02,23498.0,101.3861,101.413,101.3592,101.3861,23498.0
2017-09-19 10:40:00,113.02,113.04,113.0,113.04,9847.0,101.3861,101.404,101.3681,101.404,9847.0
2017-09-19 10:50:00,113.03,113.05,112.96,112.98,16270.0,101.395,101.413,101.3322,101.3502,16270.0
2017-09-19 11:00:00,112.98,113.01,112.9,112.9,47948.0,101.3502,101.3771,101.2784,101.2784,47948.0
2017-09-19 11:10:00,112.91,112.94,112.9,112.91,8304.0,101.2874,101.3143,101.2784,101.2874,8304.0
2017-09-19 11:20:00,112.9,112.91,112.9,112.9,11500.0,101.2784,101.2874,101.2784,101.2784,11500.0
2017-09-19 11:30:00,112.9,112.91,112.86,112.88,35864.0,101.2784,101.2874,101.2425,101.2605,35864.0
2017-09-19 11:40:00,112.88,112.93,112.85,112.91,14308.0,101.2605,101.3053,101.2336,101.2874,14308.0
2017-09-19 11:50:00,112.91,112.94,112.89,112.94,37661.0,101.2874,101.3143,101.2695,101.3143,37661.0
2017-09-19 12:00:00,112.94,112.99,112.93,112.99,21409.0,101.3143,101.3592,101.3053,101.3592,21409.0
2017-09-19 12:10:00,112.99,113.03,112.9,112.92,18789.0,101.3592,101.395,101.2784,101.2964,18789.0
2017-09-19 12:20:00,112.92,112.94,112.89,112.9,17132.0,101.2964,101.3143,101.2695,101.2784,17132.0
2017-09-19 12:30:00,112.89,112.89,112.86,112.88,12449.0,101.2695,101.2695,101.2425,101.2605,12449.0
2017-09-19 12:40:00,112.88,112.99,112.87,112.97,22681.0,101.2605,101.3592,101.2515,101.3412,22681.0
2017-09-19 12:50:00,112.98,113.02,112.96,113.0,18342.0,101.3502,101.3861,101.3322,101.3681,18342.0
2017-09-19 13:00:00,113.0,113.02,113.0,113.0,11572.0,101.3681,101.3861,101.3681,101.3681,11572.0
2017-09-19 13:10:00,113.0,113.01,112.96,112.96,8456.0,101.3681,101.3771,101.3322,101.3322,8456.0
2017-09-19 13:20:00,112.97,112.99,112.96,112.97,10904.0,101.3412,101.3592,101.3322,101.3412,10904.0
2017-09-19 13:30:00,112.98,113.0,112.97,112.98,10134.0,101.3502,101.3681,101.3412,101.3502,10134.0
2017-09-19 13:40:00,112.98,113.01,112.98,113.0,11520.0,101.3502,101.3771,101.3502,101.3681,11520.0
2017-09-19 13:50:00,113.0,113.01,112.98,112.99,10301.0,101.3681,101.3771,101.3502,101.3592,10301.0
2017-09-19 14:00:00,112.98,113.03,112.98,113.02,18120.0,101.3502,101.395,101.3502,101.3861,18120.0
2017-09-19 14:10:00,113.02,113.02,112.99,113.01,18132.0,101.3861,101.3861,101.3592,101.3771,18132.0
2017-09-19 14:20:00,113.01,113.02,113.0,113.0,20178.0,101.3771,101.3861,101.3681,101.3681,20178.0
2017-09-19 14:30:00,113.0,113.05,113.0,113.04,9850.0,101.3681,101.413,101.3681,101.404,9850.0
2017-09-19 14:40:00,113.04,113.04,113.0,113.01,10328.0,101.404,101.404,101.3681,101.3771,10328.0
2017-09-19 14:50:00,113.01,113.03,113.0,113.01,15661.0,101.3771,101.395,101.3681,101.3771,15661.0
2017-09-19 15:00:00,113.0,113.03,113.0,113.02,16142.0,101.3681,101.395,101.3681,101.3861,16142.0
2017-09-19 15:10:00,113.02,113.02,112.99,113.0,43761.0,101.3861,101.3861,101.3592,101.3681,43761.0
2017-09-19 15:20:00,113.01,113.01,112.94,112.95,19344.0,101.3771,101.3771,101.3143,101.3233,19344.0
2017-09-19 15:30:00,112.94,112.99,112.94,112.96,18397.0,101.3143,101.3592,101.3143,101.3322,18397.0
2017-09-19 15:40:00,112.96,112.96,112.95,112.96,21731.0,101.3322,101.3322,101.3233,101.3322,21731.0
2017-09-19 15:50:00,112.96,112.96,112.83,112.92,70385.0,101.3322,101.3322,101.2156,101.2964,70385.0
2017-09-20 09:30:00,112.85,112.92,112.77,112.92,30050.0,101.2336,101.2964,101.1618,101.2964,30050.0
2017-09-20 09:40:00,112.93,112.95,112.85,112.93,6604.0,101.3053,101.3233,101.2336,101.3053,6604.0
2017-09-20 09:50:00,112.92,112.92,112.84,112.87,11159.0,101.2964,101.2964,101.2246,101.2515,11159.0
2017-09-20 10:00:00,112.87,112.88,112.83,112.85,15960.0,101.2515,101.2605,101.2156,101.2336,15960.0
2017-09-20 10:10:00,112.85,112.85,112.66,112.81,43181.0,101.2336,101.2336,101.0631,101.1977,43181.0
2017-09-20 10:20:00,112.81,112.87,112.79,112.86,14229.0,101.1977,101.2515,101.1797,101.2425,14229.0
2017-09-20 10:30:00,112.86,112.88,112.84,112.88,10302.0,101.2425,101.2605,101.2246,101.2605,10302.0
2017-09-20 10:40:00,112.89,112.93,112.88,112.93,4600.0,101.2695,101.3053,101.2605,101.3053,4600.0
2017-09-20 10:50:00,112.93,112.93,112.73,112.75,12019.0,101.3053,101.3053,101.1259,101.1439,12019.0
2017-09-20 11:00:00,112.76,112.77,112.7,112.72,34402.0,101.1528,101.1618,101.099,101.117,34402.0
2017-09-20 11:10:00,112.71,112.75,112.7,112.73,16996.0,101.108,101.1439,101.099,101.1259,16996.0
2017-09-20 11:20:00,112.74,112.75,112.7,112.74,9312.0,101.1349,101.1439,101.099,101.1349,9312.0
2017-09-20 11:30:00,112.74,112.74,112.65,112.66,15024.0,101.1349,101.1349,101.0542,101.0631,15024.0
2017-09-20 11:40:00,112.66,112.68,112.65,112.67,20545.0,101.0631,101.0811,101.0542,101.0721,20545.0
2017-09-20 11:50:00,112.67,112.67,112.58,112.63,20165.0,101.0721,101.0721,100.9914,101.0362,20165.0
2017-09-20 12:00:00,112.65,112.69,112.65,112.66,5074.0,101.0542,101.09,101.0542,101.0631,5074.0
2017-09-20 12:10:00,112.65,112.71,112.64,112.71,6467.0,101.0542,101.108,101.0452,101.108,6467.0
2017-09-20 12:20:00,112.71,112.73,112.71,112.71,7884.0,101.108,101.1259,101.108,101.108,7884.0
2017-09-20 12:30:00,112.72,112.72,112.69,112.7,5783.0,101.117,101.117,101.09,101.099,5783.0
2017-09-20 12:40:00,112.7,112.74,112.66,112.72,221686.0,101.099,101.1349,101.0631,101.117,221686.0
2017-09-20 12:50:00,112.72,112.75,112.71,112.72,5806.0,101.117,101.1439,101.108,101.117,5806.0
2017-09-20 13:00:00,112.71,112.71,112.66,112.67,10648.0,101.108,101.108,101.0631,101.0721,10648.0
2017-09-20 13:10:00,112.67,112.68,112.58,112.58,34352.0,101.0721,101.0811,100.9914,100.9914,34352.0
2017-09-20 13:20:00,112.58,112.64,112.57,112.61,32818.0,100.9914,101.0452,100.9824,101.0183,32818.0
2017-09-20 13:30:00,112.63,112.69,112.62,112.65,15535.0,101.0362,101.09,101.0272,101.0542,15535.0
2017-09-20 13:40:00,112.64,112.69,112.64,112.69,4292.0,101.0452,101.09,101.0452,101.09,4292.0
2017-09-20 13:50:00,112.67,112.7,112.65,112.66,4982.0,101.0721,101.099,101.0542,101.0631,4982.0
2017-09-20 14:00:00,112.69,112.71,112.59,112.63,15925.0,101.09,101.108,101.0003,101.0362,15925.0
2017-09-20 14:10:00,112.62,112.69,112.61,112.65,17165.0,101.0272,101.09,101.0183,101.0542,17165.0
2017-09-20 14:20:00,112.65,112.65,112.5,112.55,50396.0,101.0542,101.0542,100.9196,100.9644,50396.0
2017-09-20 14:30:00,112.53,112.63,112.51,112.6,24826.0,100.9465,101.0362,100.9286,101.0093,24826.0
2017-09-20 14:40:00,112.56,112.59,112.5,112.57,39723.0,100.9734,101.0003,100.9196,100.9824,39723.0
2017-09-20 14:50:00,112.57,112.63,112.56,112.61,37969.0,100.9824,101.0362,100.9734,101.0183,37969.0
2017-09-20 15:00:00,112.61,112.62,112.57,112.58,22655.0,101.0183,101.0272,100.9824,100.9914,22655.0
2017-09-20 15:10:00,112.58,112.62,112.55,112.62,38709.0,100.9914,101.0272,100.9644,101.0272,38709.0
2017-09-20 15:20:00,112.62,112.63,112.6,112.62,22771.0,101.0272,101.0362,101.0093,101.0272,22771.0
2017-09-20 15:30:00,112.62,112.69,112.61,112.61,28244.0,101.0272,101.09,101.0183,101.0183,28244.0
2017-09-20 15:40:00,112.62,112.68,112.58,112.58,63144.0,101.0272,101.0811,100.9914,100.9914,63144.0
2017-09-20 15:50:00,112.58,112.6,112.51,112.55,93977.0,100.9914,101.0093,100.9286,100.9644,93977.0
2017-09-21 09:30:00,112.49,112.62,112.44,112.58,26255.0,100.9106,101.0272,100.8658,100.9914,26255.0
2017-09-21 09:40:00,112.58,112.58,112.47,112.51,24664.0,100.9914,100.9914,100.8927,100.9286,24664.0
2017-09-21 09:50:00,112.51,112.55,112.49,112.52,32997.0,100.9286,100.9644,100.9106,100.9375,32997.0
2017-09-21 10:00:00,112.51,112.54,112.44,112.51,26568.0,100.9286,100.9555,100.8658,100.9286,26568.0
2017-09-21 10:10:00,112.51,112.54,112.48,112.5,16119.0,100.9286,100.9555,100.9017,100.9196,16119.0
2017-09-21 10:20:00,112.5,112.5,112.39,112.4,25895.0,100.9196,100.9196,100.8209,100.8299,25895.0
2017-09-21 10:30:00,112.4,112.45,112.39,112.41,11898.0,100.8299,100.8747,100.8209,100.8389,11898.0
2017-09-21 10:40:00,112.4,112.42,112.34,112.4,37625.0,100.8299,100.8478,100.7761,100.8299,37625.0
2017-09-21 10:50:00,112.43,112.51,112.43,112.5,12745.0,100.8568,100.9286,100.8568,100.9196,12745.0
2017-09-21 11:00:00,112.52,112.57,112.5,112.55,7007.0,100.9375,100.9824,100.9196,100.9644,7007.0
2017-09-21 11:10:00,112.55,112.58,112.51,112.53,10299.0,100.9644,100.9914,100.9286,100.9465,10299.0
2017-09-21 11:20:00,112.54,112.58,112.54,112.56,14055.0,100.9555,100.9914,100.9555,100.9734,14055.0
2017-09-21 11:30:00,112.56,112.6,112.54,112.59,13987.0,100.9734,101.0093,100.9555,101.0003,13987.0
2017-09-21 11:40:00,112.59,112.59,112.53,112.56,15855.0,101.0003,101.0003,100.9465,100.9734,15855.0
2017-09-21 11:50:00,112.55,112.58,112.55,112.57,52884.0,100.9644,100.9914,100.9644,100.9824,52884.0
2017-09-21 12:00:00,112.56,112.62,112.55,112.6,8151.0,100.9734,101.0272,100.9644,101.0093,8151.0
2017-09-21 12:10:00,112.6,112.62,112.6,112.62,4043.0,101.0093,101.0272,101.0093,101.0272,4043.0
2017-09-21 12:20:00,112.61,112.61,112.59,112.6,4150.0,101.0183,101.0183,101.0003,101.0093,4150.0
2017-09-21 12:30:00,112.61,112.63,112.6,112.6,29028.0,101.0183,101.0362,101.0093,101.0093,29028.0
2017-09-21 12:40:00,112.6,112.67,112.57,112.59,32869.0,101.0093,101.0721,100.9824,101.0003,32869.0
2017-09-21 12:50:00,112.59,112.62,112.58,112.6,4538.0,101.0003,101.0272,100.9914,101.0093,4538.0
2017-09-21 13:00:00,112.6,112.63,112.6,112.63,5868.0,101.0093,101.0362,101.0093,101.0362,5868.0
2017-09-21 13:10:00,112.63,112.66,112.61,112.63,8201.0,101.0362,101.0631,101.0183,101.0362,8201.0
2017-09-21 13:20:00,112.63,112.69,112.63,112.68,5076.0,101.0362,101.09,101.0362,101.0811,5076.0
2017-09-21 13:30:00,112.67,112.72,112.61,112.63,11656.0,101.0721,101.117,101.0183,101.0362,11656.0
2017-09-21 13:40:00,112.63,112.68,112.63,112.67,12167.0,101.0362,101.0811,101.0362,101.0721,12167.0
2017-09-21 13:50:00,112.68,112.68,112.66,112.67,2471.0,101.0811,101.0811,101.0631,101.0721,2471.0
2017-09-21 14:00:00,112.66,112.67,112.65,112.66,17641.0,101.0631,101.0721,101.0542,101.0631,17641.0
2017-09-21 14:10:00,112.66,112.66,112.63,112.66,20653.0,101.0631,101.0631,101.0362,101.0631,20653.0
2017-09-21 14:20:00,112.66,112.68,112.65,112.68,12592.0,101.0631,101.0811,101.0542,101.0811,12592.0
2017-09-21 14:30:00,112.67,112.69,112.66,112.67,20196.0,101.0721,101.09,101.0631,101.0721,20196.0
2017-09-21 14:40:00,112.67,112.69,112.66,112.69,11047.0,101.0721,101.09,101.0631,101.09,11047.0
2017-09-21 14:50:00,112.69,112.81,112.68,112.75,20940.0,101.09,101.1977,101.0811,101.1439,20940.0
2017-09-21 15:00:00,112.75,112.75,112.68,112.68,19743.0,101.1439,101.1439,101.0811,101.0811,19743.0
2017-09-21 15:10:00,112.68,112.73,112.65,112.69,80966.0,101.0811,101.1259,101.0542,101.09,80966.0
2017-09-21 15:20:00,112.7,112.72,112.63,112.68,28085.0,101.099,101.117,101.0362,101.0811,28085.0
2017-09-21 15:30:00,112.69,112.73,112.68,112.69,57303.0,101.09,101.1259,101.0811,101.09,57303.0
2017-09-21 15:40:00,112.67,112.71,112.66,112.67,42276.0,101.0721,101.108,101.0631,101.0721,42276.0
2017-09-21 15:50:00,112.67,112.85,112.66,112.7,184982.0,101.0721,101.2336,101.0631,101.099,184982.0
2017-09-22 09:30:00,112.55,112.77,112.55,112.7,28248.0,100.9644,101.1618,100.9644,101.099,28248.0
2017-09-22 09:40:00,112.7,112.75,112.59,112.62,5025.0,101.099,101.1439,101.0003,101.0272,5025.0
2017-09-22 09:50:00,112.61,112.75,112.61,112.69,17550.0,101.0183,101.1439,101.0183,101.09,17550.0
2017-09-22 10:00:00,112.66,112.74,112.65,112.69,7971.0,101.0631,101.1349,101.0542,101.09,7971.0
2017-09-22 10:10:00,112.67,112.72,112.65,112.71,5180.0,101.0721,101.117,101.0542,101.108,5180.0
2017-09-22 10:20:00,112.7,112.7,112.63,112.63,6263.0,101.099,101.099,101.0362,101.0362,6263.0
2017-09-22 10:30:00,112.61,112.63,112.49,112.6,14378.0,101.0183,101.0362,100.9106,101.0093,14378.0
2017-09-22 10:40:00,112.59,112.66,112.58,112.65,16662.0,101.0003,101.0631,100.9914,101.0542,16662.0
2017-09-22 10:50:00,112.65,112.72,112.65,112.68,5400.0,101.0542,101.117,101.0542,101.0811,5400.0
2017-09-22 11:00:00,112.7,112.72,112.67,112.68,15738.0,101.099,101.117,101.0721,101.0811,15738.0
2017-09-22 11:10:00,112.7,112.75,112.67,112.71,41616.0,101.099,101.1439,101.0721,101.108,41616.0
2017-09-22 11:20:00,112.72,112.72,112.66,112.69,6704.0,101.117,101.117,101.0631,101.09,6704.0
2017-09-22 11:30:00,112.69,112.69,112.59,112.6,42344.0,101.09,101.09,101.0003,101.0093,42344.0
2017-09-22 11:40:00,112.6,112.62,112.57,112.62,6594.0,101.0093,101.0272,100.9824,101.0272,6594.0
2017-09-22 11:50:00,112.61,112.64,112.6,112.61,6657.0,101.0183,101.0452,101.0093,101.0183,6657.0
2017-09-22 12:00:00,112.61,112.63,112.6,112.63,3200.0,101.0183,101.0362,101.0093,101.0362,3200.0
2017-09-22 12:10:00,112.62,112.64,112.58,112.59,7956.0,101.0272,101.0452,100.9914,101.0003,7956.0
2017-09-22 12:20:00,112.58,112.62,112.58,112.61,3285.0,100.9914,101.0272,100.9914,101.0183,3285.0
2017-09-22 12:30:00,112.61,112.62,112.58,112.58,13012.0,101.0183,101.0272,100.9914,100.9914,13012.0
2017-09-22 12:40:00,112.59,112.67,112.58,112.66,10200.0,101.0003,101.0721,100.9914,101.0631,10200.0
2017-09-22 12:50:00,112.66,112.68,112.66,112.67,2200.0,101.0631,101.0811,101.0631,101.0721,2200.0
2017-09-22 13:00:00,112.65,112.7,112.64,112.7,14078.0,101.0542,101.099,101.0452,101.099,14078.0
2017-09-22 13:10:00,112.7,112.71,112.65,112.67,5846.0,101.099,101.108,101.0542,101.0721,5846.0
2017-09-22 13:20:00,112.67,112.72,112.66,112.72,2961.0,101.0721,101.117,101.0631,101.117,2961.0
2017-09-22 13:30:00,112.72,112.72,112.66,112.69,5769.0,101.117,101.117,101.0631,101.09,5769.0
2017-09-22 13:40:00,112.7,112.73,112.68,112.68,2400.0,101.099,101.1259,101.0811,101.0811,2400.0
2017-09-22 13:50:00,112.68,112.69,112.64,112.69,5347.0,101.0811,101.09,101.0452,101.09,5347.0
2017-09-22 14:00:00,112.68,112.68,112.63,112.68,7200.0,101.0811,101.0811,101.0362,101.0811,7200.0
2017-09-22 14:10:00,112.67,112.7,112.67,112.7,3030.0,101.0721,101.099,101.0721,101.099,3030.0
2017-09-22 14:20:00,112.69,112.7,112.67,112.7,3248.0,101.09,101.099,101.0721,101.099,3248.0
2017-09-22 14:30:00,112.7,112.71,112.65,112.65,11537.0,101.099,101.108,101.0542,101.0542,11537.0
2017-09-22 14:40:00,112.67,112.7,112.65,112.69,3515.0,101.0721,101.099,101.0542,101.09,3515.0
2017-09-22 14:50:00,112.68,112.69,112.64,112.65,27247.0,101.0811,101.09,101.0452,101.0542,27247.0
2017-09-22 15:00:00,112.66,112.68,112.65,112.67,7183.0,101.0631,101.0811,101.0542,101.0721,7183.0
2017-09-22 15:10:00,112.68,112.68,112.65,112.67,4900.0,101.0811,101.0811,101.0542,101.0721,4900.0
2017-09-22 15:20:00,112.67,112.67,112.64,112.64,40043.0,101.0721,101.0721,101.0452,101.0452,40043.0
2017-09-22 15:30:00,112.65,112.69,112.64,112.65,11933.0,101.0542,101.09,101.0452,101.0542,11933.0
2017-09-22 15:40:00,112.66,112.69,112.64,112.65,17390.0,101.0631,101.09,101.0452,101.0542,17390.0
2017-09-22 15:50:00,112.65,112.67,112.6,112.63,76014.0,101.0542,101.0721,101.0093,101.0362,76014.0
2017-09-25 09:30:00,112.55,112.63,112.5,112.58,64335.0,100.9644,101.0362,100.9196,100.9914,64335.0
2017-09-25 09:40:00,112.59,112.59,112.44,112.52,65019.0,101.0003,101.0003,100.8658,100.9375,65019.0
2017-09-25 09:50:00,112.5,112.51,112.44,112.48,21321.0,100.9196,100.9286,100.8658,100.9017,21321.0
2017-09-25 10:00:00,112.47,112.57,112.44,112.56,35139.0,100.8927,100.9824,100.8658,100.9734,35139.0
2017-09-25 10:10:00,112.56,112.59,112.52,112.54,283551.0,100.9734,101.0003,100.9375,100.9555,283551.0
2017-09-25 10:20:00,112.54,112.56,112.48,112.53,233659.0,100.9555,100.9734,100.9017,100.9465,233659.0
2017-09-25 10:30:00,112.5,112.52,112.4,112.45,29890.0,100.9196,100.9375,100.8299,100.8747,29890.0
2017-09-25 10:40:00,112.45,112.49,112.45,112.45,33794.0,100.8747,100.9106,100.8747,100.8747,33794.0
2017-09-25 10:50:00,112.47,112.53,112.45,112.51,124280.0,100.8927,100.9465,100.8747,100.9286,124280.0
2017-09-25 11:00:00,112.51,112.53,112.46,112.5,37269.0,100.9286,100.9465,100.8837,100.9196,37269.0
2017-09-25 11:10:00,112.5,112.54,112.46,112.51,32743.0,100.9196,100.9555,100.8837,100.9286,32743.0
2017-09-25 11:20:00,112.5,112.52,112.42,112.44,26556.0,100.9196,100.9375,100.8478,100.8658,26556.0
2017-09-25 11:30:00,112.44,112.46,112.39,112.4,25357.0,100.8658,100.8837,100.8209,100.8299,25357.0
2017-09-25 11:40:00,112.4,112.43,112.4,112.4,34941.0,100.8299,100.8568,100.8299,100.8299,34941.0
2017-09-25 11:50:00,112.4,112.48,112.4,112.45,21822.0,100.8299,100.9017,100.8299,100.8747,21822.0
2017-09-25 12:00:00,112.45,112.46,112.41,112.43,14540.0,100.8747,100.8837,100.8389,100.8568,14540.0
2017-09-25 12:10:00,112.42,112.49,112.4,112.48,46501.0,100.8478,100.9106,100.8299,100.9017,46501.0
2017-09-25 12:20:00,112.47,112.51,112.46,112.49,11681.0,100.8927,100.9286,100.8837,100.9106,11681.0
2017-09-25 12:30:00,112.49,112.51,112.43,112.44,28723.0,100.9106,100.9286,100.8568,100.8658,28723.0
2017-09-25 12:40:00,112.43,112.49,112.41,112.48,7600.0,100.8568,100.9106,100.8389,100.9017,7600.0
2017-09-25 12:50:00,112.48,112.51,112.44,112.44,26802.0,100.9017,100.9286,100.8658,100.8658,26802.0
2017-09-25 13:00:00,112.43,112.47,112.41,112.42,14863.0,100.8568,100.8927,100.8389,100.8478,14863.0
2017-09-25 13:10:00,112.42,112.43,112.39,112.4,12808.0,100.8478,100.8568,100.8209,100.8299,12808.0
2017-09-25 13:20:00,112.39,112.4,112.36,112.37,13698.0,100.8209,100.8299,100.794,100.803,13698.0
2017-09-25 13:30:00,112.36,112.48,112.36,112.46,26573.0,100.794,100.9017,100.794,100.8837,26573.0
2017-09-25 13:40:00,112.46,112.48,112.4,112.41,10161.0,100.8837,100.9017,100.8299,100.8389,10161.0
2017-09-25 13:50:00,112.42,112.44,112.39,112.42,14745.0,100.8478,100.8658,100.8209,100.8478,14745.0
2017-09-25 14:00:00,112.43,112.46,112.39,112.44,30097.0,100.8568,100.8837,100.8209,100.8658,30097.0
2017-09-25 14:10:00,112.43,112.44,112.39,112.4,33355.0,100.8568,100.8658,100.8209,100.8299,33355.0
2017-09-25 14:20:00,112.4,112.41,112.38,112.41,32837.0,100.8299,100.8389,100.8119,100.8389,32837.0
2017-09-25 14:30:00,112.4,112.41,112.38,112.38,37850.0,100.8299,100.8389,100.8119,100.8119,37850.0
2017-09-25 14:40:00,112.38,112.41,112.37,112.39,25684.0,100.8119,100.8389,100.803,100.8209,25684.0
2017-09-25 14:50:00,112.39,112.44,112.39,112.42,20680.0,100.8209,100.8658,100.8209,100.8478,20680.0
2017-09-25 15:00:00,112.43,112.44,112.38,112.38,16332.0,100.8568,100.8658,100.8119,100.8119,16332.0
2017-09-25 15:10:00,112.38,112.4,112.37,112.4,18587.0,100.8119,100.8299,100.803,100.8299,18587.0
2017-09-25 15:20:00,112.39,112.4,112.39,112.39,22572.0,100.8209,100.8299,100.8209,100.8209,22572.0
2017-09-25 15:30:00,112.39,112.4,112.38,112.4,19711.0,100.8209,100.8299,100.8119,100.8299,19711.0
2017-09-25 15:40:00,112.4,112.4,112.37,112.4,23514.0,100.8299,100.8299,100.803,100.8299,23514.0
2017-09-25 15:50:00,112.39,112.43,112.39,112.41,128546.0,100.8209,100.8568,100.8209,100.8389,128546.0
2017-09-26 09:30:00,112.4,112.55,112.4,112.5,18266.0,100.8299,100.9644,100.8299,100.9196,18266.0
2017-09-26 09:40:00,112.52,112.6,112.5,112.58,15700.0,100.9375,101.0093,100.9196,100.9914,15700.0
2017-09-26 09:50:00,112.58,112.58,112.54,112.57,9328.0,100.9914,100.9914,100.9555,100.9824,9328.0
2017-09-26 10:00:00,112.56,112.58,112.55,112.56,16581.0,100.9734,100.9914,100.9644,100.9734,16581.0
2017-09-26 10:10:00,112.56,112.58,112.52,112.53,125666.0,100.9734,100.9914,100.9375,100.9465,125666.0
2017-09-26 10:20:00,112.53,112.56,112.44,112.44,36505.0,100.9465,100.9734,100.8658,100.8658,36505.0
2017-09-26 10:30:00,112.43,112.45,112.39,112.39,131017.0,100.8568,100.8747,100.8209,100.8209,131017.0
2017-09-26 10:40:00,112.39,112.41,112.37,112.4,11719.0,100.8209,100.8389,100.803,100.8299,11719.0
2017-09-26 10:50:00,112.4,112.49,112.39,112.42,13894.0,100.8299,100.9106,100.8209,100.8478,13894.0
2017-09-26 11:00:00,112.41,112.42,112.36,112.4,20398.0,100.8389,100.8478,100.794,100.8299,20398.0
2017-09-26 11:10:00,112.4,112.4,112.31,112.4,15611.0,100.8299,100.8299,100.7492,100.8299,15611.0
2017-09-26 11:20:00,112.4,112.42,112.39,112.41,18506.0,100.8299,100.8478,100.8209,100.8389,18506.0
2017-09-26 11:30:00,112.4,112.4,112.34,112.38,32204.0,100.8299,100.8299,100.7761,100.8119,32204.0
2017-09-26 11:40:00,112.38,112.42,112.37,112.38,7371.0,100.8119,100.8478,100.803,100.8119,7371.0
2017-09-26 11:50:00,112.38,112.4,112.36,112.37,12496.0,100.8119,100.8299,100.794,100.803,12496.0
2017-09-26 12:00:00,112.37,112.45,112.37,112.41,19146.0,100.803,100.8747,100.803,100.8389,19146.0
2017-09-26 12:10:00,112.41,112.43,112.4,112.42,22977.0,100.8389,100.8568,100.8299,100.8478,22977.0
2017-09-26 12:20:00,112.41,112.42,112.4,112.4,26470.0,100.8389,100.8478,100.8299,100.8299,26470.0
2017-09-26 12:30:00,112.41,112.44,112.4,112.41,11932.0,100.8389,100.8658,100.8299,100.8389,11932.0
2017-09-26 12:40:00,112.41,112.42,112.4,112.42,15005.0,100.8389,100.8478,100.8299,100.8478,15005.0
2017-09-26 12:50:00,112.42,112.45,112.41,112.44,45321.0,100.8478,100.8747,100.8389,100.8658,45321.0
2017-09-26 13:00:00,112.44,112.44,112.41,112.41,27800.0,100.8658,100.8658,100.8389,100.8389,27800.0
2017-09-26 13:10:00,112.42,112.47,112.41,112.47,11583.0,100.8478,100.8927,100.8389,100.8927,11583.0
2017-09-26 13:20:00,112.46,112.48,112.45,112.45,26721.0,100.8837,100.9017,100.8747,100.8747,26721.0
2017-09-26 13:30:00,112.46,112.46,112.4,112.4,14657.0,100.8837,100.8837,100.8299,100.8299,14657.0
2017-09-26 13:40:00,112.4,112.42,112.4,112.41,20973.0,100.8299,100.8478,100.8299,100.8389,20973.0
2017-09-26 13:50:00,112.41,112.42,112.38,112.4,12772.0,100.8389,100.8478,100.8119,100.8299,12772.0
2017-09-26 14:00:00,112.4,112.41,112.39,112.39,12110.0,100.8299,100.8389,100.8209,100.8209,12110.0
2017-09-26 14:10:00,112.39,112.4,112.35,112.35,6000.0,100.8209,100.8299,100.785,100.785,6000.0
2017-09-26 14:20:00,112.35,112.4,112.34,112.39,12820.0,100.785,100.8299,100.7761,100.8209,12820.0
2017-09-26 14:30:00,112.38,112.39,112.32,112.36,12486.0,100.8119,100.8209,100.7581,100.794,12486.0
2017-09-26 14:40:00,112.36,112.38,112.35,112.37,9351.0,100.794,100.8119,100.785,100.803,9351.0
2017-09-26 14:50:00,112.37,112.38,112.34,112.35,8195.0,100.803,100.8119,100.7761,100.785,8195.0
2017-09-26 15:00:00,112.35,112.37,112.34,112.37,6788.0,100.785,100.803,100.7761,100.803,6788.0
2017-09-26 15:10:00,112.35,112.37,112.35,112.35,7397.0,100.785,100.803,100.785,100.785,7397.0
2017-09-26 15:20:00,112.36,112.38,112.35,112.37,69375.0,100.794,100.8119,100.785,100.803,69375.0
2017-09-26 15:30:00,112.37,112.44,112.37,112.41,41114.0,100.803,100.8658,100.803,100.8389,41114.0
2017-09-26 15:40:00,112.42,112.46,112.39,112.45,42376.0,100.8478,100.8837,100.8209,100.8747,42376.0
2017-09-26 15:50:00,112.45,112.46,112.4,112.44,107605.0,100.8747,100.8837,100.8299,100.8658,107605.0
2017-09-27 09:30:00,112.4,112.73,112.4,112.73,38301.0,100.8299,101.1259,100.8299,101.1259,38301.0
2017-09-27 09:40:00,112.74,112.74,112.59,112.59,36256.0,101.1349,101.1349,101.0003,101.0003,36256.0
2017-09-27 09:50:00,112.61,112.61,112.47,112.58,113450.0,101.0183,101.0183,100.8927,100.9914,113450.0
2017-09-27 10:00:00,112.58,112.6,112.56,112.57,8990.0,100.9914,101.0093,100.9734,100.9824,8990.0
2017-09-27 10:10:00,112.57,112.57,112.44,112.51,10297.0,100.9824,100.9824,100.8658,100.9286,10297.0
2017-09-27 10:20:00,112.47,112.51,112.46,112.51,5994.0,100.8927,100.9286,100.8837,100.9286,5994.0
2017-09-27 10:30:00,112.51,112.63,112.51,112.63,11347.0,100.9286,101.0362,100.9286,101.0362,11347.0
2017-09-27 10:40:00,112.63,112.72,112.63,112.68,17553.0,101.0362,101.117,101.0362,101.0811,17553.0
2017-09-27 10:50:00,112.7,112.7,112.56,112.57,202092.0,101.099,101.099,100.9734,100.9824,202092.0
2017-09-27 11:00:00,112.57,112.59,112.46,112.46,9005.0,100.9824,101.0003,100.8837,100.8837,9005.0
2017-09-27 11:10:00,112.46,112.54,112.45,112.54,10724.0,100.8837,100.9555,100.8747,100.9555,10724.0
2017-09-27 11:20:00,112.53,112.55,112.5,112.54,3410.0,100.9465,100.9644,100.9196,100.9555,3410.0
2017-09-27 11:30:00,112.52,112.55,112.48,112.51,5697.0,100.9375,100.9644,100.9017,100.9286,5697.0
2017-09-27 11:40:00,112.52,112.53,112.47,112.52,69608.0,100.9375,100.9465,100.8927,100.9375,69608.0
2017-09-27 11:50:00,112.53,112.6,112.52,112.6,10100.0,100.9465,101.0093,100.9375,101.0093,10100.0
2017-09-27 12:00:00,112.6,112.6,112.57,112.59,12483.0,101.0093,101.0093,100.9824,101.0003,12483.0
2017-09-27 12:10:00,112.57,112.58,112.53,112.54,3351.0,100.9824,100.9914,100.9465,100.9555,3351.0
2017-09-27 12:20:00,112.56,112.59,112.53,112.57,2177.0,100.9734,101.0003,100.9465,100.9824,2177.0
2017-09-27 12:30:00,112.59,112.63,112.58,112.61,82104.0,101.0003,101.0362,100.9914,101.0183,82104.0
2017-09-27 12:40:00,112.62,112.62,112.6,112.6,56618.0,101.0272,101.0272,101.0093,101.0093,56618.0
2017-09-27 12:50:00,112.6,112.61,112.56,112.59,9950.0,101.0093,101.0183,100.9734,101.0003,9950.0
2017-09-27 13:00:00,112.59,112.59,112.55,112.57,2350.0,101.0003,101.0003,100.9644,100.9824,2350.0
2017-09-27 13:10:00,112.57,112.58,112.54,112.58,4343.0,100.9824,100.9914,100.9555,100.9914,4343.0
2017-09-27 13:20:00,112.55,112.59,112.55,112.58,1782.0,100.9644,101.0003,100.9644,100.9914,1782.0
2017-09-27 13:30:00,112.57,112.6,112.54,112.58,3600.0,100.9824,101.0093,100.9555,100.9914,3600.0
2017-09-27 13:40:00,112.6,112.66,112.58,112.66,4150.0,101.0093,101.0631,100.9914,101.0631,4150.0
2017-09-27 13:50:00,112.66,112.69,112.64,112.66,14257.0,101.0631,101.09,101.0452,101.0631,14257.0
2017-09-27 14:00:00,112.66,112.72,112.62,112.72,14316.0,101.0631,101.117,101.0272,101.117,14316.0
2017-09-27 14:10:00,112.72,112.77,112.71,112.73,31625.0,101.117,101.1618,101.108,101.1259,31625.0
2017-09-27 14:20:00,112.74,112.75,112.7,112.74,13742.0,101.1349,101.1439,101.099,101.1349,13742.0
2017-09-27 14:30:00,112.74,112.75,112.7,112.71,8800.0,101.1349,101.1439,101.099,101.108,8800.0
2017-09-27 14:40:00,112.72,112.74,112.68,112.69,29694.0,101.117,101.1349,101.0811,101.09,29694.0
2017-09-27 14:50:00,112.71,112.76,112.7,112.73,10854.0,101.108,101.1528,101.099,101.1259,10854.0
2017-09-27 15:00:00,112.75,112.8,112.73,112.79,19631.0,101.1439,101.1887,101.1259,101.1797,19631.0
2017-09-27 15:10:00,112.78,112.84,112.77,112.84,26135.0,101.1708,101.2246,101.1618,101.2246,26135.0
2017-09-27 15:20:00,112.84,112.89,112.8,112.8,25333.0,101.2246,101.2695,101.1887,101.1887,25333.0
2017-09-27 15:30:00,112.81,112.82,112.8,112.82,40088.0,101.1977,101.2067,101.1887,101.2067,40088.0
2017-09-27 15:40:00,112.81,112.82,112.75,112.77,34185.0,101.1977,101.2067,101.1439,101.1618,34185.0
2017-09-27 15:50:00,112.76,112.76,112.7,112.74,37399.0,101.1528,101.1528,101.099,101.1349,37399.0
2017-09-28 09:30:00,112.7,112.84,112.61,112.8,55440.0,101.099,101.2246,101.0183,101.1887,55440.0
2017-09-28 09:40:00,112.8,112.91,112.8,112.9,41159.0,101.1887,101.2874,101.1887,101.2784,41159.0
2017-09-28 09:50:00,112.9,112.98,112.87,112.98,33696.0,101.2784,101.3502,101.2515,101.3502,33696.0
2017-09-28 10:00:00,112.99,113.07,112.97,113.02,111797.0,101.3592,101.4309,101.3412,101.3861,111797.0
2017-09-28 10:10:00,113.0,113.03,112.95,112.97,61360.0,101.3681,101.395,101.3233,101.3412,61360.0
2017-09-28 10:20:00,112.98,112.99,112.93,112.94,39529.0,101.3502,101.3592,101.3053,101.3143,39529.0
2017-09-28 10:30:00,112.93,112.98,112.92,112.98,22988.0,101.3053,101.3502,101.2964,101.3502,22988.0
2017-09-28 10:40:00,112.98,112.98,112.93,112.95,40915.0,101.3502,101.3502,101.3053,101.3233,40915.0
2017-09-28 10:50:00,112.95,112.98,112.94,112.97,23996.0,101.3233,101.3502,101.3143,101.3412,23996.0
2017-09-28 11:00:00,112.97,112.97,112.94,112.96,10835.0,101.3412,101.3412,101.3143,101.3322,10835.0
2017-09-28 11:10:00,112.95,112.97,112.9,112.97,23205.0,101.3233,101.3412,101.2784,101.3412,23205.0
2017-09-28 11:20:00,112.97,113.01,112.93,113.0,43225.0,101.3412,101.3771,101.3053,101.3681,43225.0
2017-09-28 11:30:00,113.0,113.02,112.96,113.0,18069.0,101.3681,101.3861,101.3322,101.3681,18069.0
2017-09-28 11:40:00,113.02,113.03,113.0,113.02,19342.0,101.3861,101.395,101.3681,101.3861,19342.0
2017-09-28 11:50:00,113.02,113.02,112.97,112.98,17625.0,101.3861,101.3861,101.3412,101.3502,17625.0
2017-09-28 12:00:00,112.99,113.0,112.97,113.0,10294.0,101.3592,101.3681,101.3412,101.3681,10294.0
2017-09-28 12:10:00,113.0,113.01,112.97,112.98,23647.0,101.3681,101.3771,101.3412,101.3502,23647.0
2017-09-28 12:20:00,112.98,113.01,112.97,113.01,204960.0,101.3502,101.3771,101.3412,101.3771,204960.0
2017-09-28 12:30:00,113.01,113.01,112.99,113.0,13511.0,101.3771,101.3771,101.3592,101.3681,13511.0
2017-09-28 12:40:00,113.0,113.0,112.96,112.98,7968.0,101.3681,101.3681,101.3322,101.3502,7968.0
2017-09-28 12:50:00,112.98,113.01,112.97,113.01,2085.0,101.3502,101.3771,101.3412,101.3771,2085.0
2017-09-28 13:00:00,113.0,113.03,113.0,113.01,3100.0,101.3681,101.395,101.3681,101.3771,3100.0
2017-09-28 13:10:00,113.02,113.04,113.0,113.01,7085.0,101.3861,101.404,101.3681,101.3771,7085.0
2017-09-28 13:20:00,113.02,113.02,112.99,113.0,9536.0,101.3861,101.3861,101.3592,101.3681,9536.0
2017-09-28 13:30:00,113.0,113.0,112.94,112.96,29000.0,101.3681,101.3681,101.3143,101.3322,29000.0
2017-09-28 13:40:00,112.96,113.0,112.96,112.99,7457.0,101.3322,101.3681,101.3322,101.3592,7457.0
2017-09-28 13:50:00,113.0,113.01,112.99,113.0,99900.0,101.3681,101.3771,101.3592,101.3681,99900.0
2017-09-28 14:00:00,113.01,113.01,112.94,112.96,12215.0,101.3771,101.3771,101.3143,101.3322,12215.0
2017-09-28 14:10:00,112.95,113.0,112.95,112.97,13378.0,101.3233,101.3681,101.3233,101.3412,13378.0
2017-09-28 14:20:00,112.97,113.01,112.95,112.97,41734.0,101.3412,101.3771,101.3233,101.3412,41734.0
2017-09-28 14:30:00,112.97,113.01,112.97,113.01,8397.0,101.3412,101.3771,101.3412,101.3771,8397.0
2017-09-28 14:40:00,113.01,113.01,112.95,112.95,9000.0,101.3771,101.3771,101.3233,101.3233,9000.0
2017-09-28 14:50:00,112.96,113.0,112.96,112.99,10119.0,101.3322,101.3681,101.3322,101.3592,10119.0
2017-09-28 15:00:00,113.0,113.0,112.98,113.0,6119.0,101.3681,101.3681,101.3502,101.3681,6119.0
2017-09-28 15:10:00,113.0,113.0,112.97,112.97,12869.0,101.3681,101.3681,101.3412,101.3412,12869.0
2017-09-28 15:20:00,112.97,112.99,112.96,112.98,12169.0,101.3412,101.3592,101.3322,101.3502,12169.0
2017-09-28 15:30:00,112.99,112.99,112.98,112.98,13573.0,101.3592,101.3592,101.3502,101.3502,13573.0
2017-09-28 15:40:00,112.99,112.99,112.93,112.93,32859.0,101.3592,101.3592,101.3053,101.3053,32859.0
2017-09-28 15:50:00,112.94,112.94,112.79,112.86,199246.0,101.3143,101.3143,101.1797,101.2425,199246.0
2017-09-29 09:30:00,112.96,113.0,112.9,112.91,23852.0,101.3322,101.3681,101.2784,101.2874,23852.0
2017-09-29 09:40:00,112.91,112.95,112.83,112.89,18134.0,101.2874,101.3233,101.2156,101.2695,18134.0
2017-09-29 09:50:00,112.9,112.95,112.85,112.94,17598.0,101.2784,101.3233,101.2336,101.3143,17598.0
2017-09-29 10:00:00,112.93,112.96,112.87,112.9,13085.0,101.3053,101.3322,101.2515,101.2784,13085.0
2017-09-29 10:10:00,112.91,112.96,112.89,112.93,14425.0,101.2874,101.3322,101.2695,101.3053,14425.0
2017-09-29 10:20:00,112.94,112.96,112.91,112.93,16757.0,101.3143,101.3322,101.2874,101.3053,16757.0
2017-09-29 10:30:00,112.94,112.95,112.85,112.93,30143.0,101.3143,101.3233,101.2336,101.3053,30143.0
2017-09-29 10:40:00,112.93,112.96,112.91,112.92,9865.0,101.3053,101.3322,101.2874,101.2964,9865.0
2017-09-29 10:50:00,112.93,112.94,112.9,112.93,7882.0,101.3053,101.3143,101.2784,101.3053,7882.0
2017-09-29 11:00:00,112.93,112.93,112.91,112.93,10660.0,101.3053,101.3053,101.2874,101.3053,10660.0
2017-09-29 11:10:00,112.92,112.93,112.85,112.9,13078.0,101.2964,101.3053,101.2336,101.2784,13078.0
2017-09-29 11:20:00,112.91,113.0,112.9,113.0,17409.0,101.2874,101.3681,101.2784,101.3681,17409.0
2017-09-29 11:30:00,112.98,112.99,112.92,112.93,15821.0,101.3502,101.3592,101.2964,101.3053,15821.0
2017-09-29 11:40:00,112.94,112.95,112.92,112.93,7000.0,101.3143,101.3233,101.2964,101.3053,7000.0
2017-09-29 11:50:00,112.93,112.93,112.89,112.92,9100.0,101.3053,101.3053,101.2695,101.2964,9100.0
2017-09-29 12:00:00,112.92,113.0,112.91,113.0,121079.0,101.2964,101.3681,101.2874,101.3681,121079.0
2017-09-29 12:10:00,113.0,113.06,112.95,112.97,50181.0,101.3681,101.422,101.3233,101.3412,50181.0
2017-09-29 12:20:00,112.98,113.0,112.96,113.0,9780.0,101.3502,101.3681,101.3322,101.3681,9780.0
2017-09-29 12:30:00,113.0,113.0,112.93,113.0,81759.0,101.3681,101.3681,101.3053,101.3681,81759.0
2017-09-29 12:40:00,113.0,113.01,112.98,113.0,24592.0,101.3681,101.3771,101.3502,101.3681,24592.0
2017-09-29 12:50:00,113.0,113.0,112.96,112.96,7115.0,101.3681,101.3681,101.3322,101.3322,7115.0
2017-09-29 13:00:00,112.97,113.0,112.96,113.0,31447.0,101.3412,101.3681,101.3322,101.3681,31447.0
2017-09-29 13:10:00,113.0,113.01,112.95,113.01,88799.0,101.3681,101.3771,101.3233,101.3771,88799.0
2017-09-29 13:20:00,113.01,113.04,113.0,113.02,38601.0,101.3771,101.404,101.3681,101.3861,38601.0
2017-09-29 13:30:00,113.03,113.04,112.99,113.01,23687.0,101.395,101.404,101.3592,101.3771,23687.0
2017-09-29 13:40:00,113.01,113.03,113.0,113.01,23106.0,101.3771,101.395,101.3681,101.3771,23106.0
2017-09-29 13:50:00,113.01,113.03,112.95,113.02,46656.0,101.3771,101.395,101.3233,101.3861,46656.0
2017-09-29 14:00:00,113.01,113.02,112.97,112.98,19915.0,101.3771,101.3861,101.3412,101.3502,19915.0
2017-09-29 14:10:00,112.99,113.03,112.95,113.02,23309.0,101.3592,101.395,101.3233,101.3861,23309.0
2017-09-29 14:20:00,113.01,113.02,113.0,113.01,25327.0,101.3771,101.3861,101.3681,101.3771,25327.0
2017-09-29 14:30:00,113.01,113.04,113.0,113.03,16289.0,101.3771,101.404,101.3681,101.395,16289.0
2017-09-29 14:40:00,113.03,113.03,113.0,113.02,28549.0,101.395,101.395,101.3681,101.3861,28549.0
2017-09-29 14:50:00,113.02,113.04,113.01,113.02,20195.0,101.3861,101.404,101.3771,101.3861,20195.0
2017-09-29 15:00:00,113.03,113.03,113.01,113.01,62996.0,101.395,101.395,101.3771,101.3771,62996.0
2017-09-29 15:10:00,113.02,113.04,113.01,113.04,37618.0,101.3861,101.404,101.3771,101.404,37618.0
2017-09-29 15:20:00,113.04,113.09,113.03,113.09,55978.0,101.404,101.4489,101.395,101.4489,55978.0
2017-09-29 15:30:00,113.09,113.11,113.06,113.08,130263.0,101.4489,101.4668,101.422,101.4399,130263.0
2017-09-29 15:40:00,113.07,113.1,113.02,113.08,158815.0,101.4309,101.4578,101.3861,101.4399,158815.0
2017-09-29 15:50:00,113.08,113.4,113.05,113.09,192995.0,101.4399,101.727,101.413,101.4489,192995.0
2017-10-02 09:30:00,113.15,113.2,112.85,113.03,122304.0,101.5027,101.5475,101.2336,101.395,122304.0
2017-10-02 09:40:00,113.03,113.07,113.0,113.06,60888.0,101.395,101.4309,101.3681,101.422,60888.0
2017-10-02 09:50:00,113.06,113.12,113.02,113.09,77282.0,101.422,101.4758,101.3861,101.4489,77282.0
2017-10-02 10:00:00,113.08,113.09,113.04,113.06,49570.0,101.4399,101.4489,101.404,101.422,49570.0
2017-10-02 10:10:00,113.06,113.24,113.06,113.14,115666.0,101.422,101.5834,101.422,101.4937,115666.0
2017-10-02 10:20:00,113.17,113.2,113.06,113.07,91869.0,101.5206,101.5475,101.422,101.4309,91869.0
2017-10-02 10:30:00,113.09,113.13,113.07,113.11,58017.0,101.4489,101.4847,101.4309,101.4668,58017.0
2017-10-02 10:40:00,113.11,113.12,113.09,113.12,70844.0,101.4668,101.4758,101.4489,101.4758,70844.0
2017-10-02 10:50:00,113.12,113.24,113.11,113.24,16892.0,101.4758,101.5834,101.4668,101.5834,16892.0
2017-10-02 11:00:00,113.23,113.38,113.23,113.29,46414.0,101.5745,101.709,101.5745,101.6283,46414.0
2017-10-02 11:10:00,113.28,113.29,113.19,113.22,21750.0,101.6193,101.6283,101.5386,101.5655,21750.0
2017-10-02 11:20:00,113.23,113.31,113.2,113.25,139753.0,101.5745,101.6462,101.5475,101.5924,139753.0
2017-10-02 11:30:00,113.25,113.29,113.16,113.29,55676.0,101.5924,101.6283,101.5117,101.6283,55676.0
2017-10-02 11:40:00,113.28,113.33,113.28,113.32,14811.0,101.6193,101.6642,101.6193,101.6552,14811.0
2017-10-02 11:50:00,113.33,113.39,113.3,113.3,29377.0,101.6642,101.718,101.6372,101.6372,29377.0
2017-10-02 12:00:00,113.3,113.3,113.22,113.28,44757.0,101.6372,101.6372,101.5655,101.6193,44757.0
2017-10-02 12:10:00,113.29,113.33,113.28,113.31,17737.0,101.6283,101.6642,101.6193,101.6462,17737.0
2017-10-02 12:20:00,113.31,113.35,113.3,113.34,11313.0,101.6462,101.6821,101.6372,101.6731,11313.0
2017-10-02 12:30:00,113.35,113.38,113.34,113.35,17277.0,101.6821,101.709,101.6731,101.6821,17277.0
2017-10-02 12:40:00,113.36,113.36,113.33,113.34,13090.0,101.6911,101.6911,101.6642,101.6731,13090.0
2017-10-02 12:50:00,113.35,113.36,113.3,113.32,24359.0,101.6821,101.6911,101.6372,101.6552,24359.0
2017-10-02 13:00:00,113.31,113.39,113.31,113.38,32655.0,101.6462,101.718,101.6462,101.709,32655.0
2017-10-02 13:10:00,113.38,113.38,113.34,113.34,10681.0,101.709,101.709,101.6731,101.6731,10681.0
2017-10-02 13:20:00,113.34,113.35,113.28,113.29,14008.0,101.6731,101.6821,101.6193,101.6283,14008.0
2017-10-02 13:30:00,113.3,113.34,113.29,113.3,28294.0,101.6372,101.6731,101.6283,101.6372,28294.0
2017-10-02 13:40:00,113.31,113.32,113.3,113.31,17712.0,101.6462,101.6552,101.6372,101.6462,17712.0
2017-10-02 13:50:00,113.31,113.31,113.24,113.26,64644.0,101.6462,101.6462,101.5834,101.6014,64644.0
2017-10-02 14:00:00,113.26,113.28,113.22,113.23,17088.0,101.6014,101.6193,101.5655,101.5745,17088.0
2017-10-02 14:10:00,113.23,113.24,113.17,113.19,25317.0,101.5745,101.5834,101.5206,101.5386,25317.0
2017-10-02 14:20:00,113.2,113.24,113.2,113.24,26066.0,101.5475,101.5834,101.5475,101.5834,26066.0
2017-10-02 14:30:00,113.23,113.27,113.21,113.27,45093.0,101.5745,101.6103,101.5565,101.6103,45093.0
2017-10-02 14:40:00,113.27,113.3,113.26,113.27,34680.0,101.6103,101.6372,101.6014,101.6103,34680.0
2017-10-02 14:50:00,113.28,113.28,113.25,113.27,18342.0,101.6193,101.6193,101.5924,101.6103,18342.0
2017-10-02 15:00:00,113.27,113.3,113.25,113.26,16859.0,101.6103,101.6372,101.5924,101.6014,16859.0
2017-10-02 15:10:00,113.26,113.26,113.2,113.24,32673.0,101.6014,101.6014,101.5475,101.5834,32673.0
2017-10-02 15:20:00,113.24,113.29,113.15,113.15,57604.0,101.5834,101.6283,101.5027,101.5027,57604.0
2017-10-02 15:30:00,113.14,113.22,113.13,113.13,30576.0,101.4937,101.5655,101.4847,101.4847,30576.0
2017-10-02 15:40:00,113.13,113.14,113.1,113.12,43325.0,101.4847,101.4937,101.4578,101.4758,43325.0
2017-10-02 15:50:00,113.11,113.17,113.1,113.14,91822.0,101.4668,101.5206,101.4578,101.4937,91822.0
2017-10-03 09:30:00,113.22,113.35,113.01,113.22,39355.0,101.5655,101.6821,101.3771,101.5655,39355.0
2017-10-03 09:40:00,113.22,113.35,113.22,113.32,66513.0,101.5655,101.6821,101.5655,101.6552,66513.0
2017-10-03 09:50:00,113.31,113.4,113.31,113.34,33923.0,101.6462,101.727,101.6462,101.6731,33923.0
2017-10-03 10:00:00,113.33,113.41,113.28,113.4,87707.0,101.6642,101.7359,101.6193,101.727,87707.0
2017-10-03 10:10:00,113.4,113.43,113.35,113.37,24287.0,101.727,101.7539,101.6821,101.7,24287.0
2017-10-03 10:20:00,113.41,113.41,113.32,113.37,33878.0,101.7359,101.7359,101.6552,101.7,33878.0
2017-10-03 10:30:00,113.36,113.4,113.33,113.4,15769.0,101.6911,101.727,101.6642,101.727,15769.0
2017-10-03 10:40:00,113.4,113.41,113.25,113.27,22448.0,101.727,101.7359,101.5924,101.6103,22448.0
2017-10-03 10:50:00,113.28,113.29,113.25,113.27,15692.0,101.6193,101.6283,101.5924,101.6103,15692.0
2017-10-03 11:00:00,113.26,113.28,113.24,113.25,8079.0,101.6014,101.6193,101.5834,101.5924,8079.0
2017-10-03 11:10:00,113.25,113.31,113.24,113.3,11103.0,101.5924,101.6462,101.5834,101.6372,11103.0
2017-10-03 11:20:00,113.31,113.33,113.29,113.33,8114.0,101.6462,101.6642,101.6283,101.6642,8114.0
2017-10-03 11:30:00,113.33,113.4,113.32,113.39,18554.0,101.6642,101.727,101.6552,101.718,18554.0
2017-10-03 11:40:00,113.4,113.41,113.31,113.33,35133.0,101.727,101.7359,101.6462,101.6642,35133.0
2017-10-03 11:50:00,113.33,113.41,113.32,113.35,18202.0,101.6642,101.7359,101.6552,101.6821,18202.0
2017-10-03 12:00:00,113.34,113.4,113.33,113.4,12925.0,101.6731,101.727,101.6642,101.727,12925.0
2017-10-03 12:10:00,113.4,113.41,113.32,113.33,23812.0,101.727,101.7359,101.6552,101.6642,23812.0
2017-10-03 12:20:00,113.33,113.33,113.27,113.3,29460.0,101.6642,101.6642,101.6103,101.6372,29460.0
2017-10-03 12:30:00,113.3,113.32,113.25,113.26,30485.0,101.6372,101.6552,101.5924,101.6014,30485.0
2017-10-03 12:40:00,113.26,113.31,113.25,113.31,9599.0,101.6014,101.6462,101.5924,101.6462,9599.0
2017-10-03 12:50:00,113.31,113.38,113.3,113.33,12888.0,101.6462,101.709,101.6372,101.6642,12888.0
2017-10-03 13:00:00,113.32,113.33,113.32,113.33,4703.0,101.6552,101.6642,101.6552,101.6642,4703.0
2017-10-03 13:10:00,113.33,113.35,113.31,113.31,10498.0,101.6642,101.6821,101.6462,101.6462,10498.0
2017-10-03 13:20:00,113.32,113.36,113.31,113.36,4150.0,101.6552,101.6911,101.6462,101.6911,4150.0
2017-10-03 13:30:00,113.36,113.36,113.26,113.27,15770.0,101.6911,101.6911,101.6014,101.6103,15770.0
2017-10-03 13:40:00,113.27,113.29,113.25,113.29,7198.0,101.6103,101.6283,101.5924,101.6283,7198.0
2017-10-03 13:50:00,113.29,113.33,113.29,113.33,4665.0,101.6283,101.6642,101.6283,101.6642,4665.0
2017-10-03 14:00:00,113.33,113.35,113.3,113.31,6950.0,101.6642,101.6821,101.6372,101.6462,6950.0
2017-10-03 14:10:00,113.31,113.32,113.3,113.32,7602.0,101.6462,101.6552,101.6372,101.6552,7602.0
2017-10-03 14:20:00,113.32,113.38,113.31,113.34,17160.0,101.6552,101.709,101.6462,101.6731,17160.0
2017-10-03 14:30:00,113.35,113.38,113.33,113.36,19454.0,101.6821,101.709,101.6642,101.6911,19454.0
2017-10-03 14:40:00,113.37,113.37,113.35,113.37,23652.0,101.7,101.7,101.6821,101.7,23652.0
2017-10-03 14:50:00,113.37,113.39,113.35,113.38,43226.0,101.7,101.718,101.6821,101.709,43226.0
2017-10-03 15:00:00,113.38,113.39,113.34,113.37,10100.0,101.709,101.718,101.6731,101.7,10100.0
2017-10-03 15:10:00,113.37,113.39,113.28,113.28,28433.0,101.7,101.718,101.6193,101.6193,28433.0
2017-10-03 15:20:00,113.3,113.34,113.29,113.34,14702.0,101.6372,101.6731,101.6283,101.6731,14702.0
2017-10-03 15:30:00,113.34,113.37,113.33,113.35,43407.0,101.6731,101.7,101.6642,101.6821,43407.0
2017-10-03 15:40:00,113.35,113.37,113.35,113.35,29944.0,101.6821,101.7,101.6821,101.6821,29944.0
2017-10-03 15:50:00,113.36,113.38,113.34,113.36,150209.0,101.6911,101.709,101.6731,101.6911,150209.0
2017-10-04 09:30:00,113.3,113.4,113.1,113.39,33032.0,101.6372,101.727,101.4578,101.718,33032.0
2017-10-04 09:40:00,113.39,113.41,113.34,113.41,11376.0,101.718,101.7359,101.6731,101.7359,11376.0
2017-10-04 09:50:00,113.41,113.47,113.41,113.46,26118.0,101.7359,101.7897,101.7359,101.7808,26118.0
2017-10-04 10:00:00,113.46,113.46,113.41,113.45,36650.0,101.7808,101.7808,101.7359,101.7718,36650.0
2017-10-04 10:10:00,113.45,113.45,113.39,113.39,17301.0,101.7718,101.7718,101.718,101.718,17301.0
2017-10-04 10:20:00,113.4,113.43,113.37,113.42,18162.0,101.727,101.7539,101.7,101.7449,18162.0
2017-10-04 10:30:00,113.41,113.41,113.35,113.4,7116.0,101.7359,101.7359,101.6821,101.727,7116.0
2017-10-04 10:40:00,113.41,113.46,113.41,113.44,26362.0,101.7359,101.7808,101.7359,101.7628,26362.0
2017-10-04 10:50:00,113.43,113.49,113.41,113.48,17975.0,101.7539,101.8077,101.7359,101.7987,17975.0
2017-10-04 11:00:00,113.48,113.49,113.41,113.44,26792.0,101.7987,101.8077,101.7359,101.7628,26792.0
2017-10-04 11:10:00,113.44,113.44,113.38,113.4,49887.0,101.7628,101.7628,101.709,101.727,49887.0
2017-10-04 11:20:00,113.4,113.45,113.4,113.45,31004.0,101.727,101.7718,101.727,101.7718,31004.0
2017-10-04 11:30:00,113.44,113.51,113.44,113.5,115819.0,101.7628,101.8256,101.7628,101.8167,115819.0
2017-10-04 11:40:00,113.5,113.53,113.47,113.51,39948.0,101.8167,101.8436,101.7897,101.8256,39948.0
2017-10-04 11:50:00,113.51,113.53,113.49,113.51,48318.0,101.8256,101.8436,101.8077,101.8256,48318.0
2017-10-04 12:00:00,113.5,113.53,113.5,113.51,22748.0,101.8167,101.8436,101.8167,101.8256,22748.0
2017-10-04 12:10:00,113.5,113.53,113.5,113.52,57053.0,101.8167,101.8436,101.8167,101.8346,57053.0
2017-10-04 12:20:00,113.53,113.55,113.5,113.51,88289.0,101.8436,101.8615,101.8167,101.8256,88289.0
2017-10-04 12:30:00,113.52,113.57,113.51,113.54,58901.0,101.8346,101.8795,101.8256,101.8525,58901.0
2017-10-04 12:40:00,113.54,113.55,113.51,113.52,11205.0,101.8525,101.8615,101.8256,101.8346,11205.0
2017-10-04 12:50:00,113.52,113.57,113.51,113.56,97295.0,101.8346,101.8795,101.8256,101.8705,97295.0
2017-10-04 13:00:00,113.57,113.68,113.57,113.62,36300.0,101.8795,101.9781,101.8795,101.9243,36300.0
2017-10-04 13:10:00,113.63,113.64,113.58,113.59,52887.0,101.9333,101.9422,101.8884,101.8974,52887.0
2017-10-04 13:20:00,113.59,113.63,113.59,113.63,11106.0,101.8974,101.9333,101.8974,101.9333,11106.0
2017-10-04 13:30:00,113.63,113.64,113.57,113.61,28798.0,101.9333,101.9422,101.8795,101.9153,28798.0
2017-10-04 13:40:00,113.61,113.63,113.58,113.58,11804.0,101.9153,101.9333,101.8884,101.8884,11804.0
2017-10-04 13:50:00,113.58,113.62,113.56,113.62,15739.0,101.8884,101.9243,101.8705,101.9243,15739.0
2017-10-04 14:00:00,113.61,113.62,113.56,113.58,26558.0,101.9153,101.9243,101.8705,101.8884,26558.0
2017-10-04 14:10:00,113.58,113.62,113.57,113.61,14667.0,101.8884,101.9243,101.8795,101.9153,14667.0
2017-10-04 14:20:00,113.61,113.64,113.6,113.64,7002.0,101.9153,101.9422,101.9064,101.9422,7002.0
2017-10-04 14:30:00,113.64,113.71,113.63,113.66,56135.0,101.9422,102.005,101.9333,101.9602,56135.0
2017-10-04 14:40:00,113.66,113.67,113.63,113.64,70241.0,101.9602,101.9692,101.9333,101.9422,70241.0
2017-10-04 14:50:00,113.64,113.71,113.63,113.66,42753.0,101.9422,102.005,101.9333,101.9602,42753.0
2017-10-04 15:00:00,113.67,113.7,113.65,113.66,26193.0,101.9692,101.9961,101.9512,101.9602,26193.0
2017-10-04 15:10:00,113.66,113.73,113.66,113.68,30196.0,101.9602,102.023,101.9602,101.9781,30196.0
2017-10-04 15:20:00,113.68,113.72,113.65,113.68,48931.0,101.9781,102.014,101.9512,101.9781,48931.0
2017-10-04 15:30:00,113.68,113.76,113.67,113.72,40223.0,101.9781,102.0499,101.9692,102.014,40223.0
2017-10-04 15:40:00,113.72,113.75,113.7,113.75,41824.0,102.014,102.0409,101.9961,102.0409,41824.0
2017-10-04 15:50:00,113.75,113.8,113.68,113.68,100831.0,102.0409,102.0858,101.9781,101.9781,100831.0
2017-10-05 09:30:00,113.75,113.75,113.56,113.62,23492.0,102.0409,102.0409,101.8705,101.9243,23492.0
2017-10-05 09:40:00,113.61,113.81,113.6,113.68,24189.0,101.9153,102.0947,101.9064,101.9781,24189.0
2017-10-05 09:50:00,113.68,113.83,113.68,113.76,15382.0,101.9781,102.1127,101.9781,102.0499,15382.0
2017-10-05 10:00:00,113.76,113.83,113.71,113.76,45817.0,102.0499,102.1127,102.005,102.0499,45817.0
2017-10-05 10:10:00,113.76,113.77,113.74,113.75,15144.0,102.0499,102.0589,102.032,102.0409,15144.0
2017-10-05 10:20:00,113.75,113.76,113.68,113.7,16402.0,102.0409,102.0499,101.9781,101.9961,16402.0
2017-10-05 10:30:00,113.72,113.73,113.68,113.72,9765.0,102.014,102.023,101.9781,102.014,9765.0
2017-10-05 10:40:00,113.73,113.76,113.71,113.73,18635.0,102.023,102.0499,102.005,102.023,18635.0
2017-10-05 10:50:00,113.72,113.76,113.69,113.75,13714.0,102.014,102.0499,101.9871,102.0409,13714.0
2017-10-05 11:00:00,113.75,113.78,113.73,113.74,5590.0,102.0409,102.0678,102.023,102.032,5590.0
2017-10-05 11:10:00,113.74,113.76,113.72,113.73,4145.0,102.032,102.0499,102.014,102.023,4145.0
2017-10-05 11:20:00,113.73,113.73,113.68,113.7,16371.0,102.023,102.023,101.9781,101.9961,16371.0
2017-10-05 11:30:00,113.7,113.71,113.65,113.68,7919.0,101.9961,102.005,101.9512,101.9781,7919.0
2017-10-05 11:40:00,113.68,113.7,113.68,113.7,5547.0,101.9781,101.9961,101.9781,101.9961,5547.0
2017-10-05 11:50:00,113.7,113.72,113.69,113.71,7269.0,101.9961,102.014,101.9871,102.005,7269.0
2017-10-05 12:00:00,113.71,113.75,113.71,113.73,9777.0,102.005,102.0409,102.005,102.023,9777.0
2017-10-05 12:10:00,113.73,113.78,113.72,113.73,117641.0,102.023,102.0678,102.014,102.023,117641.0
2017-10-05 12:20:00,113.73,113.77,113.72,113.74,14059.0,102.023,102.0589,102.014,102.032,14059.0
2017-10-05 12:30:00,113.75,113.76,113.74,113.75,9345.0,102.0409,102.0499,102.032,102.0409,9345.0
2017-10-05 12:40:00,113.76,113.76,113.68,113.69,86499.0,102.0499,102.0499,101.9781,101.9871,86499.0
2017-10-05 12:50:00,113.69,113.7,113.66,113.66,8700.0,101.9871,101.9961,101.9602,101.9602,8700.0
2017-10-05 13:00:00,113.67,113.71,113.66,113.7,10349.0,101.9692,102.005,101.9602,101.9961,10349.0
2017-10-05 13:10:00,113.7,113.73,113.69,113.7,7040.0,101.9961,102.023,101.9871,101.9961,7040.0
2017-10-05 13:20:00,113.71,113.71,113.68,113.68,18785.0,102.005,102.005,101.9781,101.9781,18785.0
2017-10-05 13:30:00,113.68,113.69,113.64,113.66,89512.0,101.9781,101.9871,101.9422,101.9602,89512.0
2017-10-05 13:40:00,113.66,113.67,113.64,113.67,9461.0,101.9602,101.9692,101.9422,101.9692,9461.0
2017-10-05 13:50:00,113.67,113.73,113.66,113.73,4646.0,101.9692,102.023,101.9602,102.023,4646.0
2017-10-05 14:00:00,113.73,113.74,113.71,113.73,8931.0,102.023,102.032,102.005,102.023,8931.0
2017-10-05 14:10:00,113.73,113.73,113.72,113.72,5700.0,102.023,102.023,102.014,102.014,5700.0
2017-10-05 14:20:00,113.72,113.74,113.72,113.74,2950.0,102.014,102.032,102.014,102.032,2950.0
2017-10-05 14:30:00,113.73,113.76,113.73,113.75,6900.0,102.023,102.0499,102.023,102.0409,6900.0
2017-10-05 14:40:00,113.75,113.75,113.7,113.7,5700.0,102.0409,102.0409,101.9961,101.9961,5700.0
2017-10-05 14:50:00,113.71,113.74,113.7,113.74,6470.0,102.005,102.032,101.9961,102.032,6470.0
2017-10-05 15:00:00,113.73,113.74,113.7,113.71,9879.0,102.023,102.032,101.9961,102.005,9879.0
2017-10-05 15:10:00,113.7,113.74,113.7,113.7,10165.0,101.9961,102.032,101.9961,101.9961,10165.0
2017-10-05 15:20:00,113.71,113.75,113.7,113.71,17701.0,102.005,102.0409,101.9961,102.005,17701.0
2017-10-05 15:30:00,113.71,113.74,113.69,113.73,14635.0,102.005,102.032,101.9871,102.023,14635.0
2017-10-05 15:40:00,113.74,113.76,113.74,113.75,31170.0,102.032,102.0499,102.032,102.0409,31170.0
2017-10-05 15:50:00,113.74,113.75,113.66,113.67,72423.0,102.032,102.0409,101.9602,101.9692,72423.0
2017-10-06 09:30:00,114.01,114.25,113.99,114.19,217319.0,102.2742,102.4895,102.2562,102.4356,217319.0
2017-10-06 09:40:00,114.17,114.2,114.05,114.06,161532.0,102.4177,102.4446,102.31,102.319,161532.0
2017-10-06 09:50:00,114.05,114.09,114.0,114.07,140774.0,102.31,102.3459,102.2652,102.328,140774.0
2017-10-06 10:00:00,114.06,114.15,114.0,114.13,153185.0,102.319,102.3998,102.2652,102.3818,153185.0
2017-10-06 10:10:00,114.14,114.18,114.12,114.16,43581.0,102.3908,102.4267,102.3728,102.4087,43581.0
2017-10-06 10:20:00,114.15,114.42,114.15,114.34,333746.0,102.3998,102.642,102.3998,102.5702,333746.0
2017-10-06 10:30:00,114.35,114.35,114.14,114.15,93530.0,102.5792,102.5792,102.3908,102.3998,93530.0
2017-10-06 10:40:00,114.15,114.18,114.12,114.15,17281.0,102.3998,102.4267,102.3728,102.3998,17281.0
2017-10-06 10:50:00,114.15,114.15,114.07,114.1,194699.0,102.3998,102.3998,102.328,102.3549,194699.0
2017-10-06 11:00:00,114.1,114.1,114.08,114.1,6685.0,102.3549,102.3549,102.337,102.3549,6685.0
2017-10-06 11:10:00,114.1,114.1,114.08,114.08,9342.0,102.3549,102.3549,102.337,102.337,9342.0
2017-10-06 11:20:00,114.08,114.13,114.07,114.11,257232.0,102.337,102.3818,102.328,102.3639,257232.0
2017-10-06 11:30:00,114.11,114.17,114.1,114.1,152249.0,102.3639,102.4177,102.3549,102.3549,152249.0
2017-10-06 11:40:00,114.1,114.12,114.1,114.1,22412.0,102.3549,102.3728,102.3549,102.3549,22412.0
2017-10-06 11:50:00,114.1,114.11,114.06,114.07,56561.0,102.3549,102.3639,102.319,102.328,56561.0
2017-10-06 12:00:00,114.07,114.09,114.06,114.07,16052.0,102.328,102.3459,102.319,102.328,16052.0
2017-10-06 12:10:00,114.08,114.08,114.07,114.08,16020.0,102.337,102.337,102.328,102.337,16020.0
2017-10-06 12:20:00,114.08,114.08,114.06,114.07,17727.0,102.337,102.337,102.319,102.328,17727.0
2017-10-06 12:30:00,114.08,114.09,114.05,114.08,32200.0,102.337,102.3459,102.31,102.337,32200.0
2017-10-06 12:40:00,114.08,114.1,113.98,113.98,31907.0,102.337,102.3549,102.2472,102.2472,31907.0
2017-10-06 12:50:00,113.96,113.97,113.9,113.92,38377.0,102.2293,102.2383,102.1755,102.1934,38377.0
2017-10-06 13:00:00,113.92,113.96,113.9,113.91,28050.0,102.1934,102.2293,102.1755,102.1845,28050.0
2017-10-06 13:10:00,113.91,113.94,113.91,113.92,10122.0,102.1845,102.2114,102.1845,102.1934,10122.0
2017-10-06 13:20:00,113.92,113.93,113.9,113.93,21314.0,102.1934,102.2024,102.1755,102.2024,21314.0
2017-10-06 13:30:00,113.92,114.03,113.91,114.03,23305.0,102.1934,102.2921,102.1845,102.2921,23305.0
2017-10-06 13:40:00,114.03,114.03,114.0,114.01,13986.0,102.2921,102.2921,102.2652,102.2742,13986.0
2017-10-06 13:50:00,114.02,114.02,113.99,114.0,10099.0,102.2831,102.2831,102.2562,102.2652,10099.0
2017-10-06 14:00:00,114.0,114.0,113.9,113.91,29154.0,102.2652,102.2652,102.1755,102.1845,29154.0
2017-10-06 14:10:00,113.92,113.96,113.92,113.95,9316.0,102.1934,102.2293,102.1934,102.2203,9316.0
2017-10-06 14:20:00,113.95,113.99,113.95,113.97,28621.0,102.2203,102.2562,102.2203,102.2383,28621.0
2017-10-06 14:30:00,113.98,114.03,113.98,114.03,8698.0,102.2472,102.2921,102.2472,102.2921,8698.0
2017-10-06 14:40:00,114.03,114.09,114.0,114.09,19489.0,102.2921,102.3459,102.2652,102.3459,19489.0
2017-10-06 14:50:00,114.09,114.11,114.04,114.05,68331.0,102.3459,102.3639,102.3011,102.31,68331.0
2017-10-06 15:00:00,114.05,114.05,114.0,114.02,27365.0,102.31,102.31,102.2652,102.2831,27365.0
2017-10-06 15:10:00,114.02,114.04,114.0,114.03,18481.0,102.2831,102.3011,102.2652,102.2921,18481.0
2017-10-06 15:20:00,114.03,114.05,113.97,114.0,25604.0,102.2921,102.31,102.2383,102.2652,25604.0
2017-10-06 15:30:00,114.0,114.06,113.98,114.06,60208.0,102.2652,102.319,102.2472,102.319,60208.0
2017-10-06 15:40:00,114.05,114.06,114.02,114.02,58374.0,102.31,102.319,102.2831,102.2831,58374.0
2017-10-06 15:50:00,114.02,114.03,113.95,113.96,110859.0,102.2831,102.2921,102.2203,102.2293,110859.0
2017-10-09 09:30:00,114.1,114.2,113.99,114.18,22686.0,102.3549,102.4446,102.2562,102.4267,22686.0
2017-10-09 09:40:00,114.16,114.19,114.14,114.16,34164.0,102.4087,102.4356,102.3908,102.4087,34164.0
2017-10-09 09:50:00,114.16,114.19,114.1,114.15,47719.0,102.4087,102.4356,102.3549,102.3998,47719.0
2017-10-09 10:00:00,114.15,114.15,114.08,114.1,6943.0,102.3998,102.3998,102.337,102.3549,6943.0
2017-10-09 10:10:00,114.12,114.13,114.09,114.1,5097.0,102.3728,102.3818,102.3459,102.3549,5097.0
2017-10-09 10:20:00,114.13,114.21,114.13,114.2,9251.0,102.3818,102.4536,102.3818,102.4446,9251.0
2017-10-09 10:30:00,114.2,114.22,114.17,114.22,13343.0,102.4446,102.4625,102.4177,102.4625,13343.0
2017-10-09 10:40:00,114.22,114.36,114.22,114.33,51723.0,102.4625,102.5881,102.4625,102.5612,51723.0
2017-10-09 10:50:00,114.34,114.42,114.34,114.39,57767.0,102.5702,102.642,102.5702,102.615,57767.0
2017-10-09 11:00:00,114.39,114.5,114.39,114.47,90233.0,102.615,102.7137,102.615,102.6868,90233.0
2017-10-09 11:10:00,114.47,114.53,114.46,114.51,48765.0,102.6868,102.7406,102.6778,102.7227,48765.0
2017-10-09 11:20:00,114.52,114.53,114.5,114.52,18908.0,102.7317,102.7406,102.7137,102.7317,18908.0
2017-10-09 11:30:00,114.52,114.54,114.49,114.53,50695.0,102.7317,102.7496,102.7048,102.7406,50695.0
2017-10-09 11:40:00,114.52,114.64,114.51,114.57,119334.0,102.7317,102.8393,102.7227,102.7765,119334.0
2017-10-09 11:50:00,114.56,114.59,114.51,114.53,63605.0,102.7675,102.7945,102.7227,102.7406,63605.0
2017-10-09 12:00:00,114.54,114.61,114.51,114.56,132796.0,102.7496,102.8124,102.7227,102.7675,132796.0
2017-10-09 12:10:00,114.56,114.58,114.51,114.56,58580.0,102.7675,102.7855,102.7227,102.7675,58580.0
2017-10-09 12:20:00,114.55,114.58,114.55,114.58,13565.0,102.7586,102.7855,102.7586,102.7855,13565.0
2017-10-09 12:30:00,114.58,114.62,114.56,114.57,56345.0,102.7855,102.8214,102.7675,102.7765,56345.0
2017-10-09 12:40:00,114.58,114.59,114.56,114.58,39798.0,102.7855,102.7945,102.7675,102.7855,39798.0
2017-10-09 12:50:00,114.57,114.61,114.56,114.61,34453.0,102.7765,102.8124,102.7675,102.8124,34453.0
2017-10-09 13:00:00,114.61,114.61,114.53,114.53,62556.0,102.8124,102.8124,102.7406,102.7406,62556.0
2017-10-09 13:10:00,114.53,114.58,114.53,114.56,22707.0,102.7406,102.7855,102.7406,102.7675,22707.0
2017-10-09 13:20:00,114.56,114.64,114.53,114.61,46181.0,102.7675,102.8393,102.7406,102.8124,46181.0
2017-10-09 13:30:00,114.62,114.63,114.57,114.58,29598.0,102.8214,102.8303,102.7765,102.7855,29598.0
2017-10-09 13:40:00,114.59,114.62,114.57,114.62,26316.0,102.7945,102.8214,102.7765,102.8214,26316.0
2017-10-09 13:50:00,114.61,114.64,114.58,114.63,34420.0,102.8124,102.8393,102.7855,102.8303,34420.0
2017-10-09 14:00:00,114.63,114.67,114.61,114.61,49039.0,102.8303,102.8662,102.8124,102.8124,49039.0
2017-10-09 14:10:00,114.63,114.63,114.58,114.61,36940.0,102.8303,102.8303,102.7855,102.8124,36940.0
2017-10-09 14:20:00,114.62,114.64,114.61,114.62,19251.0,102.8214,102.8393,102.8124,102.8214,19251.0
2017-10-09 14:30:00,114.63,114.64,114.58,114.62,82587.0,102.8303,102.8393,102.7855,102.8214,82587.0
2017-10-09 14:40:00,114.62,114.63,114.55,114.59,54595.0,102.8214,102.8303,102.7586,102.7945,54595.0
2017-10-09 14:50:00,114.59,114.65,114.58,114.59,32354.0,102.7945,102.8483,102.7855,102.7945,32354.0
2017-10-09 15:00:00,114.58,114.59,114.51,114.57,43769.0,102.7855,102.7945,102.7227,102.7765,43769.0
2017-10-09 15:10:00,114.57,114.6,114.54,114.59,29416.0,102.7765,102.8034,102.7496,102.7945,29416.0
2017-10-09 15:20:00,114.59,114.6,114.55,114.56,23398.0,102.7945,102.8034,102.7586,102.7675,23398.0
2017-10-09 15:30:00,114.55,114.56,114.51,114.51,17089.0,102.7586,102.7675,102.7227,102.7227,17089.0
2017-10-09 15:40:00,114.52,114.52,114.46,114.48,29471.0,102.7317,102.7317,102.6778,102.6958,29471.0
2017-10-09 15:50:00,114.47,114.57,114.46,114.57,74433.0,102.6868,102.7765,102.6778,102.7765,74433.0
2017-10-10 09:30:00,114.65,114.65,114.5,114.6,26605.0,102.8483,102.8483,102.7137,102.8034,26605.0
2017-10-10 09:40:00,114.6,114.67,114.6,114.65,40261.0,102.8034,102.8662,102.8034,102.8483,40261.0
2017-10-10 09:50:00,114.65,114.69,114.6,114.63,53796.0,102.8483,102.8842,102.8034,102.8303,53796.0
2017-10-10 10:00:00,114.63,114.64,114.6,114.62,39323.0,102.8303,102.8393,102.8034,102.8214,39323.0
2017-10-10 10:10:00,114.62,114.63,114.6,114.6,152781.0,102.8214,102.8303,102.8034,102.8034,152781.0
2017-10-10 10:20:00,114.6,114.6,114.46,114.55,39464.0,102.8034,102.8034,102.6778,102.7586,39464.0
2017-10-10 10:30:00,114.55,114.57,114.5,114.54,23338.0,102.7586,102.7765,102.7137,102.7496,23338.0
2017-10-10 10:40:00,114.54,114.87,114.49,114.84,179886.0,102.7496,103.0456,102.7048,103.0187,179886.0
2017-10-10 10:50:00,114.84,114.85,114.76,114.8,31718.0,103.0187,103.0277,102.947,102.9828,31718.0
2017-10-10 11:00:00,114.81,114.81,114.73,114.75,78476.0,102.9918,102.9918,102.92,102.938,78476.0
2017-10-10 11:10:00,114.76,114.8,114.75,114.77,24585.0,102.947,102.9828,102.938,102.9559,24585.0
2017-10-10 11:20:00,114.77,114.77,114.76,114.77,20859.0,102.9559,102.9559,102.947,102.9559,20859.0
2017-10-10 11:30:00,114.77,114.79,114.76,114.78,27057.0,102.9559,102.9739,102.947,102.9649,27057.0
2017-10-10 11:40:00,114.77,114.82,114.77,114.81,52773.0,102.9559,103.0008,102.9559,102.9918,52773.0
2017-10-10 11:50:00,114.81,114.83,114.79,114.82,20329.0,102.9918,103.0098,102.9739,103.0008,20329.0
2017-10-10 12:00:00,114.81,114.81,114.79,114.8,12757.0,102.9918,102.9918,102.9739,102.9828,12757.0
2017-10-10 12:10:00,114.8,114.81,114.73,114.75,111933.0,102.9828,102.9918,102.92,102.938,111933.0
2017-10-10 12:20:00,114.75,114.79,114.74,114.78,25414.0,102.938,102.9739,102.929,102.9649,25414.0
2017-10-10 12:30:00,114.79,114.79,114.73,114.76,33263.0,102.9739,102.9739,102.92,102.947,33263.0
2017-10-10 12:40:00,114.76,114.82,114.75,114.8,86889.0,102.947,103.0008,102.938,102.9828,86889.0
2017-10-10 12:50:00,114.82,114.83,114.73,114.82,48549.0,103.0008,103.0098,102.92,103.0008,48549.0
2017-10-10 13:00:00,114.83,114.91,114.81,114.84,70246.0,103.0098,103.0815,102.9918,103.0187,70246.0
2017-10-10 13:10:00,114.83,114.91,114.82,114.9,18805.0,103.0098,103.0815,103.0008,103.0725,18805.0
2017-10-10 13:20:00,114.89,114.93,114.86,114.92,35770.0,103.0636,103.0995,103.0367,103.0905,35770.0
2017-10-10 13:30:00,114.93,114.95,114.92,114.95,15344.0,103.0995,103.1174,103.0905,103.1174,15344.0
2017-10-10 13:40:00,114.94,115.17,114.94,115.04,208779.0,103.1084,103.3148,103.1084,103.1981,208779.0
2017-10-10 13:50:00,115.06,115.06,114.98,115.06,60924.0,103.2161,103.2161,103.1443,103.2161,60924.0
2017-10-10 14:00:00,115.05,115.08,115.02,115.08,96023.0,103.2071,103.234,103.1802,103.234,96023.0
2017-10-10 14:10:00,115.07,115.14,115.02,115.1,184223.0,103.225,103.2878,103.1802,103.252,184223.0
2017-10-10 14:20:00,115.09,115.1,114.99,115.0,71975.0,103.243,103.252,103.1533,103.1623,71975.0
2017-10-10 14:30:00,115.0,115.06,115.0,115.04,45331.0,103.1623,103.2161,103.1623,103.1981,45331.0
2017-10-10 14:40:00,115.04,115.11,115.04,115.1,61151.0,103.1981,103.2609,103.1981,103.252,61151.0
2017-10-10 14:50:00,115.11,115.11,115.05,115.05,87993.0,103.2609,103.2609,103.2071,103.2071,87993.0
2017-10-10 15:00:00,115.06,115.15,115.05,115.14,39899.0,103.2161,103.2968,103.2071,103.2878,39899.0
2017-10-10 15:10:00,115.15,115.15,115.06,115.07,31294.0,103.2968,103.2968,103.2161,103.225,31294.0
2017-10-10 15:20:00,115.08,115.1,115.07,115.09,50192.0,103.234,103.252,103.225,103.243,50192.0
2017-10-10 15:30:00,115.08,115.1,115.05,115.08,33095.0,103.234,103.252,103.2071,103.234,33095.0
2017-10-10 15:40:00,115.09,115.09,114.97,115.01,234602.0,103.243,103.243,103.1353,103.1712,234602.0
2017-10-10 15:50:00,114.99,115.03,114.94,115.0,116998.0,103.1533,103.1892,103.1084,103.1623,116998.0
2017-10-11 09:30:00,114.94,115.15,114.83,115.09,25477.0,103.1084,103.2968,103.0098,103.243,25477.0
2017-10-11 09:40:00,115.08,115.25,115.06,115.16,73902.0,103.234,103.3865,103.2161,103.3058,73902.0
2017-10-11 09:50:00,115.17,115.43,115.12,115.35,117020.0,103.3148,103.548,103.2699,103.4762,117020.0
2017-10-11 10:00:00,115.35,115.39,115.32,115.38,89968.0,103.4762,103.5121,103.4493,103.5031,89968.0
2017-10-11 10:10:00,115.39,115.61,115.37,115.5,164769.0,103.5121,103.7095,103.4942,103.6108,164769.0
2017-10-11 10:20:00,115.5,115.54,115.44,115.44,45666.0,103.6108,103.6467,103.557,103.557,45666.0
2017-10-11 10:30:00,115.44,115.45,115.34,115.34,38034.0,103.557,103.5659,103.4673,103.4673,38034.0
2017-10-11 10:40:00,115.34,115.37,115.21,115.23,36222.0,103.4673,103.4942,103.3506,103.3686,36222.0
2017-10-11 10:50:00,115.24,115.45,115.24,115.29,92382.0,103.3775,103.5659,103.3775,103.4224,92382.0
2017-10-11 11:00:00,115.29,115.38,115.28,115.35,36802.0,103.4224,103.5031,103.4134,103.4762,36802.0
2017-10-11 11:10:00,115.35,115.4,115.34,115.36,32537.0,103.4762,103.5211,103.4673,103.4852,32537.0
2017-10-11 11:20:00,115.36,115.37,115.31,115.32,25471.0,103.4852,103.4942,103.4403,103.4493,25471.0
2017-10-11 11:30:00,115.32,115.39,115.32,115.36,26025.0,103.4493,103.5121,103.4493,103.4852,26025.0
2017-10-11 11:40:00,115.36,115.37,115.33,115.35,18182.0,103.4852,103.4942,103.4583,103.4762,18182.0
2017-10-11 11:50:00,115.34,115.38,115.34,115.35,24364.0,103.4673,103.5031,103.4673,103.4762,24364.0
2017-10-11 12:00:00,115.35,115.38,115.34,115.37,25488.0,103.4762,103.5031,103.4673,103.4942,25488.0
2017-10-11 12:10:00,115.36,115.41,115.35,115.36,74399.0,103.4852,103.53,103.4762,103.4852,74399.0
2017-10-11 12:20:00,115.36,115.4,115.36,115.39,17744.0,103.4852,103.5211,103.4852,103.5121,17744.0
2017-10-11 12:30:00,115.39,115.42,115.35,115.35,22149.0,103.5121,103.539,103.4762,103.4762,22149.0
2017-10-11 12:40:00,115.35,115.46,115.35,115.43,36327.0,103.4762,103.5749,103.4762,103.548,36327.0
2017-10-11 12:50:00,115.42,115.53,115.38,115.42,152426.0,103.539,103.6377,103.5031,103.539,152426.0
2017-10-11 13:00:00,115.44,115.45,115.22,115.33,127371.0,103.557,103.5659,103.3596,103.4583,127371.0
2017-10-11 13:10:00,115.33,115.41,115.32,115.4,112438.0,103.4583,103.53,103.4493,103.5211,112438.0
2017-10-11 13:20:00,115.39,115.43,115.37,115.4,30910.0,103.5121,103.548,103.4942,103.5211,30910.0
2017-10-11 13:30:00,115.4,115.47,115.37,115.39,37118.0,103.5211,103.5839,103.4942,103.5121,37118.0
2017-10-11 13:40:00,115.39,115.42,115.38,115.4,38011.0,103.5121,103.539,103.5031,103.5211,38011.0
2017-10-11 13:50:00,115.4,115.44,115.38,115.43,30837.0,103.5211,103.557,103.5031,103.548,30837.0
2017-10-11 14:00:00,115.44,115.45,115.35,115.35,38986.0,103.557,103.5659,103.4762,103.4762,38986.0
2017-10-11 14:10:00,115.35,115.35,115.32,115.32,12999.0,103.4762,103.4762,103.4493,103.4493,12999.0
2017-10-11 14:20:00,115.33,115.48,115.31,115.46,33734.0,103.4583,103.5928,103.4403,103.5749,33734.0
2017-10-11 14:30:00,115.48,115.48,115.37,115.39,46993.0,103.5928,103.5928,103.4942,103.5121,46993.0
2017-10-11 14:40:00,115.39,115.42,115.38,115.38,36852.0,103.5121,103.539,103.5031,103.5031,36852.0
2017-10-11 14:50:00,115.39,115.39,115.34,115.36,36935.0,103.5121,103.5121,103.4673,103.4852,36935.0
2017-10-11 15:00:00,115.34,115.35,115.28,115.29,38249.0,103.4673,103.4762,103.4134,103.4224,38249.0
2017-10-11 15:10:00,115.3,115.36,115.28,115.34,57548.0,103.4314,103.4852,103.4134,103.4673,57548.0
2017-10-11 15:20:00,115.35,115.41,115.35,115.39,38544.0,103.4762,103.53,103.4762,103.5121,38544.0
2017-10-11 15:30:00,115.39,115.41,115.35,115.39,63409.0,103.5121,103.53,103.4762,103.5121,63409.0
2017-10-11 15:40:00,115.4,115.49,115.34,115.49,64312.0,103.5211,103.6018,103.4673,103.6018,64312.0
2017-10-11 15:50:00,115.48,115.49,115.42,115.43,71837.0,103.5928,103.6018,103.539,103.548,71837.0
2017-10-12 09:30:00,115.15,115.32,115.15,115.19,51855.0,103.2968,103.4493,103.2968,103.3327,51855.0
2017-10-12 09:40:00,115.18,115.24,115.09,115.24,39170.0,103.3237,103.3775,103.243,103.3775,39170.0
2017-10-12 09:50:00,115.25,115.35,115.21,115.22,43317.0,103.3865,103.4762,103.3506,103.3596,43317.0
2017-10-12 10:00:00,115.22,115.26,115.16,115.22,16424.0,103.3596,103.3955,103.3058,103.3596,16424.0
2017-10-12 10:10:00,115.22,115.26,115.17,115.19,38170.0,103.3596,103.3955,103.3148,103.3327,38170.0
2017-10-12 10:20:00,115.19,115.2,115.06,115.11,38121.0,103.3327,103.3417,103.2161,103.2609,38121.0
2017-10-12 10:30:00,115.13,115.14,115.02,115.04,47675.0,103.2789,103.2878,103.1802,103.1981,47675.0
2017-10-12 10:40:00,115.03,115.06,115.02,115.05,24455.0,103.1892,103.2161,103.1802,103.2071,24455.0
2017-10-12 10:50:00,115.05,115.05,114.99,114.99,67743.0,103.2071,103.2071,103.1533,103.1533,67743.0
2017-10-12 11:00:00,114.99,115.0,114.97,114.99,43057.0,103.1533,103.1623,103.1353,103.1533,43057.0
2017-10-12 11:10:00,115.0,115.0,114.87,114.87,38103.0,103.1623,103.1623,103.0456,103.0456,38103.0
2017-10-12 11:20:00,114.87,114.91,114.86,114.9,27280.0,103.0456,103.0815,103.0367,103.0725,27280.0
2017-10-12 11:30:00,114.9,114.91,114.8,114.82,44975.0,103.0725,103.0815,102.9828,103.0008,44975.0
2017-10-12 11:40:00,114.81,114.85,114.81,114.82,17317.0,102.9918,103.0277,102.9918,103.0008,17317.0
2017-10-12 11:50:00,114.82,114.92,114.82,114.91,20139.0,103.0008,103.0905,103.0008,103.0815,20139.0
2017-10-12 12:00:00,114.91,114.96,114.9,114.95,20150.0,103.0815,103.1264,103.0725,103.1174,20150.0
2017-10-12 12:10:00,114.94,114.97,114.92,114.96,12391.0,103.1084,103.1353,103.0905,103.1264,12391.0
2017-10-12 12:20:00,114.95,115.06,114.95,115.05,18683.0,103.1174,103.2161,103.1174,103.2071,18683.0
2017-10-12 12:30:00,115.05,115.1,115.03,115.04,16924.0,103.2071,103.252,103.1892,103.1981,16924.0
2017-10-12 12:40:00,115.03,115.04,115.0,115.0,11780.0,103.1892,103.1981,103.1623,103.1623,11780.0
2017-10-12 12:50:00,115.0,115.01,114.95,115.0,11404.0,103.1623,103.1712,103.1174,103.1623,11404.0
2017-10-12 13:00:00,114.99,115.03,114.99,115.01,11678.0,103.1533,103.1892,103.1533,103.1712,11678.0
2017-10-12 13:10:00,115.02,115.03,114.99,115.0,19184.0,103.1802,103.1892,103.1533,103.1623,19184.0
2017-10-12 13:20:00,115.0,115.03,114.96,114.99,14616.0,103.1623,103.1892,103.1264,103.1533,14616.0
2017-10-12 13:30:00,115.0,115.01,114.99,115.01,1300.0,103.1623,103.1712,103.1533,103.1712,1300.0
2017-10-12 13:40:00,115.01,115.02,115.0,115.0,8549.0,103.1712,103.1802,103.1623,103.1623,8549.0
2017-10-12 13:50:00,115.01,115.04,115.0,115.0,23182.0,103.1712,103.1981,103.1623,103.1623,23182.0
2017-10-12 14:00:00,115.01,115.02,114.99,115.01,37885.0,103.1712,103.1802,103.1533,103.1712,37885.0
2017-10-12 14:10:00,115.01,115.01,114.96,114.99,7502.0,103.1712,103.1712,103.1264,103.1533,7502.0
2017-10-12 14:20:00,114.98,115.1,114.98,115.06,40218.0,103.1443,103.252,103.1443,103.2161,40218.0
2017-10-12 14:30:00,115.08,115.08,114.96,115.0,25880.0,103.234,103.234,103.1264,103.1623,25880.0
2017-10-12 14:40:00,115.0,115.01,114.96,114.98,18360.0,103.1623,103.1712,103.1264,103.1443,18360.0
2017-10-12 14:50:00,114.99,115.01,114.93,114.97,23057.0,103.1533,103.1712,103.0995,103.1353,23057.0
2017-10-12 15:00:00,114.97,115.01,114.96,115.0,43466.0,103.1353,103.1712,103.1264,103.1623,43466.0
2017-10-12 15:10:00,115.0,115.09,115.0,115.09,34508.0,103.1623,103.243,103.1623,103.243,34508.0
2017-10-12 15:20:00,115.09,115.17,115.09,115.16,17707.0,103.243,103.3148,103.243,103.3058,17707.0
2017-10-12 15:30:00,115.17,115.19,115.11,115.13,25554.0,103.3148,103.3327,103.2609,103.2789,25554.0
2017-10-12 15:40:00,115.13,115.3,115.12,115.3,38913.0,103.2789,103.4314,103.2699,103.4314,38913.0
2017-10-12 15:50:00,115.29,115.29,115.16,115.18,98683.0,103.4224,103.4224,103.3058,103.3237,98683.0
2017-10-13 09:30:00,115.68,115.68,115.33,115.45,63800.0,103.7723,103.7723,103.4583,103.5659,63800.0
2017-10-13 09:40:00,115.45,115.59,115.42,115.51,65830.0,103.5659,103.6915,103.539,103.6198,65830.0
2017-10-13 09:50:00,115.5,115.51,115.4,115.4,57098.0,103.6108,103.6198,103.5211,103.5211,57098.0
2017-10-13 10:00:00,115.4,115.44,115.34,115.42,15216.0,103.5211,103.557,103.4673,103.539,15216.0
2017-10-13 10:10:00,115.4,115.43,115.36,115.38,16750.0,103.5211,103.548,103.4852,103.5031,16750.0
2017-10-13 10:20:00,115.38,115.52,115.37,115.5,29530.0,103.5031,103.6287,103.4942,103.6108,29530.0
2017-10-13 10:30:00,115.5,115.51,115.44,115.46,15674.0,103.6108,103.6198,103.557,103.5749,15674.0
2017-10-13 10:40:00,115.47,115.56,115.46,115.52,16009.0,103.5839,103.6646,103.5749,103.6287,16009.0
2017-10-13 10:50:00,115.52,115.54,115.43,115.48,19537.0,103.6287,103.6467,103.548,103.5928,19537.0
2017-10-13 11:00:00,115.5,115.51,115.45,115.47,18637.0,103.6108,103.6198,103.5659,103.5839,18637.0
2017-10-13 11:10:00,115.48,115.55,115.48,115.52,24951.0,103.5928,103.6556,103.5928,103.6287,24951.0
2017-10-13 11:20:00,115.52,115.57,115.52,115.52,17770.0,103.6287,103.6736,103.6287,103.6287,17770.0
2017-10-13 11:30:00,115.53,115.6,115.52,115.56,16499.0,103.6377,103.7005,103.6287,103.6646,16499.0
2017-10-13 11:40:00,115.54,115.57,115.54,115.55,12918.0,103.6467,103.6736,103.6467,103.6556,12918.0
2017-10-13 11:50:00,115.55,115.58,115.55,115.57,12947.0,103.6556,103.6826,103.6556,103.6736,12947.0
2017-10-13 12:00:00,115.57,115.59,115.54,115.54,22302.0,103.6736,103.6915,103.6467,103.6467,22302.0
2017-10-13 12:10:00,115.54,115.55,115.51,115.54,19267.0,103.6467,103.6556,103.6198,103.6467,19267.0
2017-10-13 12:20:00,115.54,115.55,115.5,115.51,13465.0,103.6467,103.6556,103.6108,103.6198,13465.0
2017-10-13 12:30:00,115.52,115.56,115.5,115.52,22227.0,103.6287,103.6646,103.6108,103.6287,22227.0
2017-10-13 12:40:00,115.53,115.6,115.52,115.57,26969.0,103.6377,103.7005,103.6287,103.6736,26969.0
2017-10-13 12:50:00,115.58,115.59,115.54,115.54,14837.0,103.6826,103.6915,103.6467,103.6467,14837.0
2017-10-13 13:00:00,115.53,115.6,115.52,115.58,41522.0,103.6377,103.7005,103.6287,103.6826,41522.0
2017-10-13 13:10:00,115.58,115.64,115.56,115.64,35685.0,103.6826,103.7364,103.6646,103.7364,35685.0
2017-10-13 13:20:00,115.65,115.67,115.61,115.62,18716.0,103.7453,103.7633,103.7095,103.7184,18716.0
2017-10-13 13:30:00,115.62,115.63,115.57,115.58,16512.0,103.7184,103.7274,103.6736,103.6826,16512.0
2017-10-13 13:40:00,115.57,115.59,115.52,115.53,19485.0,103.6736,103.6915,103.6287,103.6377,19485.0
2017-10-13 13:50:00,115.55,115.57,115.5,115.53,38471.0,103.6556,103.6736,103.6108,103.6377,38471.0
2017-10-13 14:00:00,115.54,115.58,115.52,115.58,11189.0,103.6467,103.6826,103.6287,103.6826,11189.0
2017-10-13 14:10:00,115.57,115.57,115.5,115.5,25461.0,103.6736,103.6736,103.6108,103.6108,25461.0
2017-10-13 14:20:00,115.5,115.51,115.43,115.45,33329.0,103.6108,103.6198,103.548,103.5659,33329.0
2017-10-13 14:30:00,115.45,115.47,115.39,115.41,15640.0,103.5659,103.5839,103.5121,103.53,15640.0
2017-10-13 14:40:00,115.4,115.41,115.36,115.37,11010.0,103.5211,103.53,103.4852,103.4942,11010.0
2017-10-13 14:50:00,115.38,115.44,115.38,115.43,12323.0,103.5031,103.557,103.5031,103.548,12323.0
2017-10-13 15:00:00,115.43,115.55,115.43,115.55,25943.0,103.548,103.6556,103.548,103.6556,25943.0
2017-10-13 15:10:00,115.55,115.55,115.43,115.52,40550.0,103.6556,103.6556,103.548,103.6287,40550.0
2017-10-13 15:20:00,115.52,115.55,115.45,115.45,56791.0,103.6287,103.6556,103.5659,103.5659,56791.0
2017-10-13 15:30:00,115.45,115.48,115.38,115.39,47758.0,103.5659,103.5928,103.5031,103.5121,47758.0
2017-10-13 15:40:00,115.39,115.39,115.1,115.1,61061.0,103.5121,103.5121,103.252,103.252,61061.0
2017-10-13 15:50:00,115.1,115.31,115.04,115.16,154958.0,103.252,103.4403,103.1981,103.3058,154958.0
2017-10-16 09:30:00,115.51,115.52,115.19,115.19,16832.0,103.6198,103.6287,103.3327,103.3327,16832.0
2017-10-16 09:40:00,115.2,115.26,115.18,115.26,11220.0,103.3417,103.3955,103.3237,103.3955,11220.0
2017-10-16 09:50:00,115.27,115.28,115.19,115.23,13870.0,103.4045,103.4134,103.3327,103.3686,13870.0
2017-10-16 10:00:00,115.24,115.27,115.15,115.17,19476.0,103.3775,103.4045,103.2968,103.3148,19476.0
2017-10-16 10:10:00,115.16,115.24,115.15,115.18,30406.0,103.3058,103.3775,103.2968,103.3237,30406.0
2017-10-16 10:20:00,115.18,115.2,115.14,115.16,24931.0,103.3237,103.3417,103.2878,103.3058,24931.0
2017-10-16 10:30:00,115.16,115.17,115.1,115.13,31966.0,103.3058,103.3148,103.252,103.2789,31966.0
2017-10-16 10:40:00,115.13,115.13,115.09,115.09,13874.0,103.2789,103.2789,103.243,103.243,13874.0
2017-10-16 10:50:00,115.1,115.14,115.1,115.13,6670.0,103.252,103.2878,103.252,103.2789,6670.0
2017-10-16 11:00:00,115.13,115.14,115.05,115.07,27750.0,103.2789,103.2878,103.2071,103.225,27750.0
2017-10-16 11:10:00,115.08,115.09,115.04,115.04,60445.0,103.234,103.243,103.1981,103.1981,60445.0
2017-10-16 11:20:00,115.04,115.05,115.0,115.04,20038.0,103.1981,103.2071,103.1623,103.1981,20038.0
2017-10-16 11:30:00,115.04,115.12,115.03,115.09,31665.0,103.1981,103.2699,103.1892,103.243,31665.0
2017-10-16 11:40:00,115.09,115.09,115.04,115.04,23504.0,103.243,103.243,103.1981,103.1981,23504.0
2017-10-16 11:50:00,115.05,115.06,115.03,115.04,15274.0,103.2071,103.2161,103.1892,103.1981,15274.0
2017-10-16 12:00:00,115.05,115.06,115.04,115.06,8100.0,103.2071,103.2161,103.1981,103.2161,8100.0
2017-10-16 12:10:00,115.06,115.06,115.03,115.04,11980.0,103.2161,103.2161,103.1892,103.1981,11980.0
2017-10-16 12:20:00,115.04,115.12,115.03,115.12,16588.0,103.1981,103.2699,103.1892,103.2699,16588.0
2017-10-16 12:30:00,115.14,115.14,115.1,115.1,9929.0,103.2878,103.2878,103.252,103.252,9929.0
2017-10-16 12:40:00,115.11,115.12,115.1,115.12,9714.0,103.2609,103.2699,103.252,103.2699,9714.0
2017-10-16 12:50:00,115.12,115.14,115.09,115.1,8701.0,103.2699,103.2878,103.243,103.252,8701.0
2017-10-16 13:00:00,115.09,115.12,115.09,115.1,10906.0,103.243,103.2699,103.243,103.252,10906.0
2017-10-16 13:10:00,115.1,115.12,115.1,115.1,7450.0,103.252,103.2699,103.252,103.252,7450.0
2017-10-16 13:20:00,115.11,115.11,115.07,115.08,30484.0,103.2609,103.2609,103.225,103.234,30484.0
2017-10-16 13:30:00,115.07,115.07,115.03,115.04,39230.0,103.225,103.225,103.1892,103.1981,39230.0
2017-10-16 13:40:00,115.05,115.05,115.01,115.03,16739.0,103.2071,103.2071,103.1712,103.1892,16739.0
2017-10-16 13:50:00,115.03,115.05,115.01,115.05,25445.0,103.1892,103.2071,103.1712,103.2071,25445.0
2017-10-16 14:00:00,115.04,115.09,115.01,115.08,34112.0,103.1981,103.243,103.1712,103.234,34112.0
2017-10-16 14:10:00,115.08,115.1,115.07,115.07,31733.0,103.234,103.252,103.225,103.225,31733.0
2017-10-16 14:20:00,115.06,115.06,115.05,115.05,8443.0,103.2161,103.2161,103.2071,103.2071,8443.0
2017-10-16 14:30:00,115.06,115.06,115.05,115.06,5417.0,103.2161,103.2161,103.2071,103.2161,5417.0
2017-10-16 14:40:00,115.06,115.06,115.05,115.05,121005.0,103.2161,103.2161,103.2071,103.2071,121005.0
2017-10-16 14:50:00,115.06,115.06,115.0,115.02,78356.0,103.2161,103.2161,103.1623,103.1802,78356.0
2017-10-16 15:00:00,115.01,115.03,115.0,115.01,23898.0,103.1712,103.1892,103.1623,103.1712,23898.0
2017-10-16 15:10:00,115.02,115.02,115.0,115.02,14730.0,103.1802,103.1802,103.1623,103.1802,14730.0
2017-10-16 15:20:00,115.02,115.02,114.99,115.0,56275.0,103.1802,103.1802,103.1533,103.1623,56275.0
2017-10-16 15:30:00,114.99,115.0,114.96,114.97,21841.0,103.1533,103.1623,103.1264,103.1353,21841.0
2017-10-16 15:40:00,114.97,115.01,114.95,114.98,44756.0,103.1353,103.1712,103.1174,103.1443,44756.0
2017-10-16 15:50:00,114.99,115.0,114.76,114.97,133055.0,103.1533,103.1623,102.947,103.1353,133055.0
2017-10-17 09:30:00,114.97,115.16,114.92,115.13,154013.0,103.1353,103.3058,103.0905,103.2789,154013.0
2017-10-17 09:40:00,115.11,115.15,115.05,115.07,43562.0,103.2609,103.2968,103.2071,103.225,43562.0
2017-10-17 09:50:00,115.05,115.06,114.97,115.01,528218.0,103.2071,103.2161,103.1353,103.1712,528218.0
2017-10-17 10:00:00,115.0,115.01,114.97,114.99,38052.0,103.1623,103.1712,103.1353,103.1533,38052.0
2017-10-17 10:10:00,115.0,115.01,114.96,115.0,58300.0,103.1623,103.1712,103.1264,103.1623,58300.0
2017-10-17 10:20:00,115.0,115.01,114.97,114.97,23070.0,103.1623,103.1712,103.1353,103.1353,23070.0
2017-10-17 10:30:00,114.99,115.08,114.99,115.08,25399.0,103.1533,103.234,103.1533,103.234,25399.0
2017-10-17 10:40:00,115.06,115.1,115.06,115.1,8532.0,103.2161,103.252,103.2161,103.252,8532.0
2017-10-17 10:50:00,115.09,115.11,115.08,115.1,5614.0,103.243,103.2609,103.234,103.252,5614.0
2017-10-17 11:00:00,115.12,115.15,115.11,115.15,8089.0,103.2699,103.2968,103.2609,103.2968,8089.0
2017-10-17 11:10:00,115.15,115.19,115.13,115.17,13311.0,103.2968,103.3327,103.2789,103.3148,13311.0
2017-10-17 11:20:00,115.17,115.18,115.15,115.16,7818.0,103.3148,103.3237,103.2968,103.3058,7818.0
2017-10-17 11:30:00,115.15,115.16,115.11,115.13,12092.0,103.2968,103.3058,103.2609,103.2789,12092.0
2017-10-17 11:40:00,115.13,115.14,115.12,115.14,6076.0,103.2789,103.2878,103.2699,103.2878,6076.0
2017-10-17 11:50:00,115.14,115.14,115.09,115.12,9462.0,103.2878,103.2878,103.243,103.2699,9462.0
2017-10-17 12:00:00,115.12,115.15,115.11,115.15,11694.0,103.2699,103.2968,103.2609,103.2968,11694.0
2017-10-17 12:10:00,115.15,115.15,115.13,115.14,7575.0,103.2968,103.2968,103.2789,103.2878,7575.0
2017-10-17 12:20:00,115.14,115.14,115.13,115.14,6204.0,103.2878,103.2878,103.2789,103.2878,6204.0
2017-10-17 12:30:00,115.14,115.14,115.09,115.09,14650.0,103.2878,103.2878,103.243,103.243,14650.0
2017-10-17 12:40:00,115.09,115.1,115.04,115.05,16703.0,103.243,103.252,103.1981,103.2071,16703.0
2017-10-17 12:50:00,115.06,115.09,115.06,115.09,7138.0,103.2161,103.243,103.2161,103.243,7138.0
2017-10-17 13:00:00,115.09,115.09,115.04,115.04,30925.0,103.243,103.243,103.1981,103.1981,30925.0
2017-10-17 13:10:00,115.05,115.09,115.05,115.06,8365.0,103.2071,103.243,103.2071,103.2161,8365.0
2017-10-17 13:20:00,115.06,115.06,115.05,115.06,4250.0,103.2161,103.2161,103.2071,103.2161,4250.0
2017-10-17 13:30:00,115.06,115.07,115.05,115.07,10015.0,103.2161,103.225,103.2071,103.225,10015.0
2017-10-17 13:40:00,115.07,115.13,115.06,115.13,13403.0,103.225,103.2789,103.2161,103.2789,13403.0
2017-10-17 13:50:00,115.13,115.13,115.11,115.12,4098.0,103.2789,103.2789,103.2609,103.2699,4098.0
2017-10-17 14:00:00,115.11,115.13,115.11,115.13,13096.0,103.2609,103.2789,103.2609,103.2789,13096.0
2017-10-17 14:10:00,115.13,115.15,115.13,115.14,8512.0,103.2789,103.2968,103.2789,103.2878,8512.0
2017-10-17 14:20:00,115.15,115.15,115.14,115.15,3790.0,103.2968,103.2968,103.2878,103.2968,3790.0
2017-10-17 14:30:00,115.15,115.15,115.14,115.15,10835.0,103.2968,103.2968,103.2878,103.2968,10835.0
2017-10-17 14:40:00,115.15,115.16,115.14,115.15,11694.0,103.2968,103.3058,103.2878,103.2968,11694.0
2017-10-17 14:50:00,115.15,115.18,115.14,115.18,17108.0,103.2968,103.3237,103.2878,103.3237,17108.0
2017-10-17 15:00:00,115.18,115.2,115.17,115.18,10876.0,103.3237,103.3417,103.3148,103.3237,10876.0
2017-10-17 15:10:00,115.18,115.2,115.17,115.19,5249.0,103.3237,103.3417,103.3148,103.3327,5249.0
2017-10-17 15:20:00,115.2,115.2,115.15,115.15,15383.0,103.3417,103.3417,103.2968,103.2968,15383.0
2017-10-17 15:30:00,115.16,115.16,115.1,115.14,42009.0,103.3058,103.3058,103.252,103.2878,42009.0
2017-10-17 15:40:00,115.15,115.16,115.13,115.15,18200.0,103.2968,103.3058,103.2789,103.2968,18200.0
2017-10-17 15:50:00,115.15,115.15,115.1,115.14,46771.0,103.2968,103.2968,103.252,103.2878,46771.0
2017-10-18 09:30:00,115.03,115.36,115.03,115.36,72340.0,103.1892,103.4852,103.1892,103.4852,72340.0
2017-10-18 09:40:00,115.35,115.43,115.35,115.42,32944.0,103.4762,103.548,103.4762,103.539,32944.0
2017-10-18 09:50:00,115.41,115.45,115.3,115.42,47390.0,103.53,103.5659,103.4314,103.539,47390.0
2017-10-18 10:00:00,115.43,115.43,115.28,115.29,66697.0,103.548,103.548,103.4134,103.4224,66697.0
2017-10-18 10:10:00,115.3,115.33,115.25,115.25,77863.0,103.4314,103.4583,103.3865,103.3865,77863.0
2017-10-18 10:20:00,115.24,115.28,115.24,115.25,30578.0,103.3775,103.4134,103.3775,103.3865,30578.0
2017-10-18 10:30:00,115.24,115.33,115.24,115.33,36883.0,103.3775,103.4583,103.3775,103.4583,36883.0
2017-10-18 10:40:00,115.33,115.41,115.32,115.41,9724.0,103.4583,103.53,103.4493,103.53,9724.0
2017-10-18 10:50:00,115.41,115.43,115.38,115.43,14330.0,103.53,103.548,103.5031,103.548,14330.0
2017-10-18 11:00:00,115.43,115.48,115.33,115.34,28309.0,103.548,103.5928,103.4583,103.4673,28309.0
2017-10-18 11:10:00,115.34,115.35,115.25,115.25,27947.0,103.4673,103.4762,103.3865,103.3865,27947.0
2017-10-18 11:20:00,115.27,115.28,115.24,115.26,40572.0,103.4045,103.4134,103.3775,103.3955,40572.0
2017-10-18 11:30:00,115.26,115.3,115.24,115.27,20803.0,103.3955,103.4314,103.3775,103.4045,20803.0
2017-10-18 11:40:00,115.27,115.3,115.24,115.3,41473.0,103.4045,103.4314,103.3775,103.4314,41473.0
2017-10-18 11:50:00,115.3,115.38,115.26,115.35,39094.0,103.4314,103.5031,103.3955,103.4762,39094.0
2017-10-18 12:00:00,115.35,115.35,115.27,115.3,28768.0,103.4762,103.4762,103.4045,103.4314,28768.0
2017-10-18 12:10:00,115.3,115.3,115.18,115.26,36384.0,103.4314,103.4314,103.3237,103.3955,36384.0
2017-10-18 12:20:00,115.26,115.28,115.21,115.24,15920.0,103.3955,103.4134,103.3506,103.3775,15920.0
2017-10-18 12:30:00,115.24,115.28,115.23,115.28,14983.0,103.3775,103.4134,103.3686,103.4134,14983.0
2017-10-18 12:40:00,115.27,115.28,115.23,115.23,22831.0,103.4045,103.4134,103.3686,103.3686,22831.0
2017-10-18 12:50:00,115.24,115.27,115.23,115.27,29196.0,103.3775,103.4045,103.3686,103.4045,29196.0
2017-10-18 13:00:00,115.26,115.29,115.26,115.29,18487.0,103.3955,103.4224,103.3955,103.4224,18487.0
2017-10-18 13:10:00,115.29,115.36,115.28,115.36,13010.0,103.4224,103.4852,103.4134,103.4852,13010.0
2017-10-18 13:20:00,115.36,115.39,115.34,115.37,18601.0,103.4852,103.5121,103.4673,103.4942,18601.0
2017-10-18 13:30:00,115.37,115.38,115.35,115.38,9390.0,103.4942,103.5031,103.4762,103.5031,9390.0
2017-10-18 13:40:00,115.38,115.4,115.37,115.4,9675.0,103.5031,103.5211,103.4942,103.5211,9675.0
2017-10-18 13:50:00,115.4,115.41,115.39,115.4,15808.0,103.5211,103.53,103.5121,103.5211,15808.0
2017-10-18 14:00:00,115.4,115.45,115.39,115.45,157155.0,103.5211,103.5659,103.5121,103.5659,157155.0
2017-10-18 14:10:00,115.46,115.5,115.45,115.48,64499.0,103.5749,103.6108,103.5659,103.5928,64499.0
2017-10-18 14:20:00,115.48,115.49,115.37,115.37,95505.0,103.5928,103.6018,103.4942,103.4942,95505.0
2017-10-18 14:30:00,115.38,115.46,115.37,115.46,147024.0,103.5031,103.5749,103.4942,103.5749,147024.0
2017-10-18 14:40:00,115.46,115.48,115.38,115.41,32077.0,103.5749,103.5928,103.5031,103.53,32077.0
2017-10-18 14:50:00,115.41,115.45,115.34,115.45,77699.0,103.53,103.5659,103.4673,103.5659,77699.0
2017-10-18 15:00:00,115.45,115.46,115.39,115.44,146252.0,103.5659,103.5749,103.5121,103.557,146252.0
2017-10-18 15:10:00,115.43,115.49,115.39,115.49,55990.0,103.548,103.6018,103.5121,103.6018,55990.0
2017-10-18 15:20:00,115.49,115.51,115.45,115.46,77496.0,103.6018,103.6198,103.5659,103.5749,77496.0
2017-10-18 15:30:00,115.46,115.51,115.46,115.5,62300.0,103.5749,103.6198,103.5749,103.6108,62300.0
2017-10-18 15:40:00,115.5,115.5,115.42,115.47,83572.0,103.6108,103.6108,103.539,103.5839,83572.0
2017-10-18 15:50:00,115.47,115.47,115.35,115.41,137592.0,103.5839,103.5839,103.4762,103.53,137592.0
2017-10-19 09:30:00,115.15,115.4,115.06,115.1,70310.0,103.2968,103.5211,103.2161,103.252,70310.0
2017-10-19 09:40:00,115.1,115.14,115.01,115.06,76385.0,103.252,103.2878,103.1712,103.2161,76385.0
2017-10-19 09:50:00,115.07,115.15,115.06,115.12,18369.0,103.225,103.2968,103.2161,103.2699,18369.0
2017-10-19 10:00:00,115.11,115.17,115.07,115.17,18450.0,103.2609,103.3148,103.225,103.3148,18450.0
2017-10-19 10:10:00,115.17,115.24,115.1,115.24,128272.0,103.3148,103.3775,103.252,103.3775,128272.0
2017-10-19 10:20:00,115.24,115.26,115.18,115.18,24042.0,103.3775,103.3955,103.3237,103.3237,24042.0
2017-10-19 10:30:00,115.19,115.26,115.16,115.22,24194.0,103.3327,103.3955,103.3058,103.3596,24194.0
2017-10-19 10:40:00,115.23,115.27,115.2,115.23,40329.0,103.3686,103.4045,103.3417,103.3686,40329.0
2017-10-19 10:50:00,115.23,115.32,115.19,115.29,43135.0,103.3686,103.4493,103.3327,103.4224,43135.0
2017-10-19 11:00:00,115.27,115.37,115.27,115.33,12455.0,103.4045,103.4942,103.4045,103.4583,12455.0
2017-10-19 11:10:00,115.31,115.34,115.25,115.26,10045.0,103.4403,103.4673,103.3865,103.3955,10045.0
2017-10-19 11:20:00,115.25,115.25,115.16,115.17,9300.0,103.3865,103.3865,103.3058,103.3148,9300.0
2017-10-19 11:30:00,115.17,115.28,115.14,115.28,65885.0,103.3148,103.4134,103.2878,103.4134,65885.0
2017-10-19 11:40:00,115.27,115.28,115.22,115.24,6472.0,103.4045,103.4134,103.3596,103.3775,6472.0
2017-10-19 11:50:00,115.23,115.26,115.21,115.22,11069.0,103.3686,103.3955,103.3506,103.3596,11069.0
2017-10-19 12:00:00,115.22,115.23,115.2,115.22,10900.0,103.3596,103.3686,103.3417,103.3596,10900.0
2017-10-19 12:10:00,115.23,115.27,115.22,115.27,12519.0,103.3686,103.4045,103.3596,103.4045,12519.0
2017-10-19 12:20:00,115.26,115.27,115.26,115.27,3500.0,103.3955,103.4045,103.3955,103.4045,3500.0
2017-10-19 12:30:00,115.27,115.28,115.22,115.24,25464.0,103.4045,103.4134,103.3596,103.3775,25464.0
2017-10-19 12:40:00,115.24,115.25,115.2,115.22,13364.0,103.3775,103.3865,103.3417,103.3596,13364.0
2017-10-19 12:50:00,115.22,115.24,115.2,115.24,7145.0,103.3596,103.3775,103.3417,103.3775,7145.0
2017-10-19 13:00:00,115.24,115.3,115.24,115.27,9734.0,103.3775,103.4314,103.3775,103.4045,9734.0
2017-10-19 13:10:00,115.26,115.31,115.26,115.3,7580.0,103.3955,103.4403,103.3955,103.4314,7580.0
2017-10-19 13:20:00,115.3,115.34,115.29,115.32,8696.0,103.4314,103.4673,103.4224,103.4493,8696.0
2017-10-19 13:30:00,115.31,115.31,115.26,115.27,6500.0,103.4403,103.4403,103.3955,103.4045,6500.0
2017-10-19 13:40:00,115.28,115.3,115.28,115.3,3700.0,103.4134,103.4314,103.4134,103.4314,3700.0
2017-10-19 13:50:00,115.29,115.31,115.25,115.26,10479.0,103.4224,103.4403,103.3865,103.3955,10479.0
2017-10-19 14:00:00,115.28,115.3,115.25,115.27,14822.0,103.4134,103.4314,103.3865,103.4045,14822.0
2017-10-19 14:10:00,115.27,115.29,115.24,115.25,24973.0,103.4045,103.4224,103.3775,103.3865,24973.0
2017-10-19 14:20:00,115.24,115.28,115.2,115.2,24606.0,103.3775,103.4134,103.3417,103.3417,24606.0
2017-10-19 14:30:00,115.2,115.3,115.2,115.29,8905.0,103.3417,103.4314,103.3417,103.4224,8905.0
2017-10-19 14:40:00,115.3,115.38,115.3,115.32,15898.0,103.4314,103.5031,103.4314,103.4493,15898.0
2017-10-19 14:50:00,115.33,115.34,115.32,115.34,6361.0,103.4583,103.4673,103.4493,103.4673,6361.0
2017-10-19 15:00:00,115.34,115.37,115.31,115.33,12720.0,103.4673,103.4942,103.4403,103.4583,12720.0
2017-10-19 15:10:00,115.33,115.41,115.32,115.41,12175.0,103.4583,103.53,103.4493,103.53,12175.0
2017-10-19 15:20:00,115.42,115.42,115.38,115.38,16016.0,103.539,103.539,103.5031,103.5031,16016.0
2017-10-19 15:30:00,115.39,115.47,115.39,115.45,32499.0,103.5121,103.5839,103.5121,103.5659,32499.0
2017-10-19 15:40:00,115.45,115.45,115.39,115.4,40729.0,103.5659,103.5659,103.5121,103.5211,40729.0
2017-10-19 15:50:00,115.4,115.46,115.39,115.41,137724.0,103.5211,103.5749,103.5121,103.53,137724.0
2017-10-20 09:30:00,115.7,115.7,115.4,115.49,94494.0,103.7902,103.7902,103.5211,103.6018,94494.0
2017-10-20 09:40:00,115.49,115.6,115.47,115.57,148111.0,103.6018,103.7005,103.5839,103.6736,148111.0
2017-10-20 09:50:00,115.57,115.64,115.51,115.54,72525.0,103.6736,103.7364,103.6198,103.6467,72525.0
2017-10-20 10:00:00,115.54,115.6,115.51,115.52,91399.0,103.6467,103.7005,103.6198,103.6287,91399.0
2017-10-20 10:10:00,115.51,115.61,115.5,115.57,74201.0,103.6198,103.7095,103.6108,103.6736,74201.0
2017-10-20 10:20:00,115.59,115.61,115.55,115.61,31969.0,103.6915,103.7095,103.6556,103.7095,31969.0
2017-10-20 10:30:00,115.61,115.63,115.59,115.61,96363.0,103.7095,103.7274,103.6915,103.7095,96363.0
2017-10-20 10:40:00,115.6,115.69,115.57,115.62,121071.0,103.7005,103.7812,103.6736,103.7184,121071.0
2017-10-20 10:50:00,115.64,115.72,115.61,115.7,21550.0,103.7364,103.8081,103.7095,103.7902,21550.0
2017-10-20 11:00:00,115.69,115.86,115.67,115.75,71269.0,103.7812,103.9337,103.7633,103.8351,71269.0
2017-10-20 11:10:00,115.75,115.77,115.66,115.66,61946.0,103.8351,103.853,103.7543,103.7543,61946.0
2017-10-20 11:20:00,115.67,115.72,115.66,115.68,122939.0,103.7633,103.8081,103.7543,103.7723,122939.0
2017-10-20 11:30:00,115.69,115.7,115.62,115.63,52402.0,103.7812,103.7902,103.7184,103.7274,52402.0
2017-10-20 11:40:00,115.64,115.66,115.62,115.62,56270.0,103.7364,103.7543,103.7184,103.7184,56270.0
2017-10-20 11:50:00,115.62,115.65,115.61,115.64,25081.0,103.7184,103.7453,103.7095,103.7364,25081.0
2017-10-20 12:00:00,115.64,115.65,115.64,115.65,10678.0,103.7364,103.7453,103.7364,103.7453,10678.0
2017-10-20 12:10:00,115.65,115.65,115.61,115.62,26005.0,103.7453,103.7453,103.7095,103.7184,26005.0
2017-10-20 12:20:00,115.62,115.7,115.6,115.68,170509.0,103.7184,103.7902,103.7005,103.7723,170509.0
2017-10-20 12:30:00,115.67,115.67,115.62,115.63,16899.0,103.7633,103.7633,103.7184,103.7274,16899.0
2017-10-20 12:40:00,115.64,115.74,115.62,115.73,77306.0,103.7364,103.8261,103.7184,103.8171,77306.0
2017-10-20 12:50:00,115.74,115.85,115.72,115.76,94346.0,103.8261,103.9248,103.8081,103.844,94346.0
2017-10-20 13:00:00,115.75,115.81,115.7,115.76,54568.0,103.8351,103.8889,103.7902,103.844,54568.0
2017-10-20 13:10:00,115.76,115.76,115.73,115.75,27090.0,103.844,103.844,103.8171,103.8351,27090.0
2017-10-20 13:20:00,115.74,115.86,115.74,115.81,34253.0,103.8261,103.9337,103.8261,103.8889,34253.0
2017-10-20 13:30:00,115.8,115.86,115.8,115.85,35852.0,103.8799,103.9337,103.8799,103.9248,35852.0
2017-10-20 13:40:00,115.86,115.86,115.76,115.78,66848.0,103.9337,103.9337,103.844,103.862,66848.0
2017-10-20 13:50:00,115.79,115.84,115.78,115.82,28073.0,103.8709,103.9158,103.862,103.8978,28073.0
2017-10-20 14:00:00,115.84,115.84,115.8,115.81,17471.0,103.9158,103.9158,103.8799,103.8889,17471.0
2017-10-20 14:10:00,115.81,115.81,115.77,115.81,35997.0,103.8889,103.8889,103.853,103.8889,35997.0
2017-10-20 14:20:00,115.81,115.81,115.76,115.77,36328.0,103.8889,103.8889,103.844,103.853,36328.0
2017-10-20 14:30:00,115.77,115.81,115.7,115.76,82078.0,103.853,103.8889,103.7902,103.844,82078.0
2017-10-20 14:40:00,115.76,115.78,115.73,115.74,14719.0,103.844,103.862,103.8171,103.8261,14719.0
2017-10-20 14:50:00,115.74,115.82,115.72,115.8,43534.0,103.8261,103.8978,103.8081,103.8799,43534.0
2017-10-20 15:00:00,115.8,115.83,115.78,115.81,22673.0,103.8799,103.9068,103.862,103.8889,22673.0
2017-10-20 15:10:00,115.81,115.87,115.8,115.86,39502.0,103.8889,103.9427,103.8799,103.9337,39502.0
2017-10-20 15:20:00,115.87,115.94,115.81,115.88,36596.0,103.9427,104.0055,103.8889,103.9517,36596.0
2017-10-20 15:30:00,115.88,115.91,115.83,115.9,67543.0,103.9517,103.9786,103.9068,103.9696,67543.0
2017-10-20 15:40:00,115.9,115.9,115.75,115.77,53554.0,103.9696,103.9696,103.8351,103.853,53554.0
2017-10-20 15:50:00,115.78,115.89,115.78,115.87,117568.0,103.862,103.9606,103.862,103.9427,117568.0
2017-10-23 09:30:00,115.71,115.85,115.71,115.85,86250.0,103.7992,103.9248,103.7992,103.9248,86250.0
2017-10-23 09:40:00,115.85,115.91,115.83,115.9,73908.0,103.9248,103.9786,103.9068,103.9696,73908.0
2017-10-23 09:50:00,115.91,115.91,115.79,115.85,30012.0,103.9786,103.9786,103.8709,103.9248,30012.0
2017-10-23 10:00:00,115.84,115.9,115.83,115.88,24110.0,103.9158,103.9696,103.9068,103.9517,24110.0
2017-10-23 10:10:00,115.88,115.89,115.82,115.85,35180.0,103.9517,103.9606,103.8978,103.9248,35180.0
2017-10-23 10:20:00,115.86,115.9,115.83,115.9,11403.0,103.9337,103.9696,103.9068,103.9696,11403.0
2017-10-23 10:30:00,115.89,115.9,115.85,115.85,14510.0,103.9606,103.9696,103.9248,103.9248,14510.0
2017-10-23 10:40:00,115.85,115.86,115.81,115.82,7898.0,103.9248,103.9337,103.8889,103.8978,7898.0
2017-10-23 10:50:00,115.83,115.86,115.78,115.79,20451.0,103.9068,103.9337,103.862,103.8709,20451.0
2017-10-23 11:00:00,115.8,115.85,115.79,115.85,21025.0,103.8799,103.9248,103.8709,103.9248,21025.0
2017-10-23 11:10:00,115.85,115.96,115.85,115.96,91932.0,103.9248,104.0234,103.9248,104.0234,91932.0
2017-10-23 11:20:00,115.97,115.99,115.91,115.91,28055.0,104.0324,104.0503,103.9786,103.9786,28055.0
2017-10-23 11:30:00,115.92,116.04,115.91,116.02,92508.0,103.9876,104.0952,103.9786,104.0773,92508.0
2017-10-23 11:40:00,116.02,116.06,116.01,116.05,22723.0,104.0773,104.1131,104.0683,104.1042,22723.0
2017-10-23 11:50:00,116.05,116.13,116.04,116.08,25588.0,104.1042,104.1759,104.0952,104.1311,25588.0
2017-10-23 12:00:00,116.08,116.09,116.03,116.06,20900.0,104.1311,104.1401,104.0862,104.1131,20900.0
2017-10-23 12:10:00,116.06,116.07,116.03,116.07,42491.0,104.1131,104.1221,104.0862,104.1221,42491.0
2017-10-23 12:20:00,116.06,116.16,116.06,116.16,26831.0,104.1131,104.2028,104.1131,104.2028,26831.0
2017-10-23 12:30:00,116.16,116.18,116.14,116.17,11773.0,104.2028,104.2208,104.1849,104.2118,11773.0
2017-10-23 12:40:00,116.18,116.22,116.15,116.19,116226.0,104.2208,104.2567,104.1939,104.2298,116226.0
2017-10-23 12:50:00,116.2,116.24,116.18,116.2,32507.0,104.2387,104.2746,104.2208,104.2387,32507.0
2017-10-23 13:00:00,116.2,116.24,116.2,116.23,23655.0,104.2387,104.2746,104.2387,104.2656,23655.0
2017-10-23 13:10:00,116.23,116.26,116.16,116.19,36705.0,104.2656,104.2926,104.2028,104.2298,36705.0
2017-10-23 13:20:00,116.2,116.24,116.2,116.23,13186.0,104.2387,104.2746,104.2387,104.2656,13186.0
2017-10-23 13:30:00,116.24,116.27,116.23,116.27,10200.0,104.2746,104.3015,104.2656,104.3015,10200.0
2017-10-23 13:40:00,116.27,116.37,116.25,116.33,47524.0,104.3015,104.3912,104.2836,104.3553,47524.0
2017-10-23 13:50:00,116.33,116.42,116.33,116.42,15261.0,104.3553,104.4361,104.3553,104.4361,15261.0
2017-10-23 14:00:00,116.42,116.42,116.32,116.32,20039.0,104.4361,104.4361,104.3464,104.3464,20039.0
2017-10-23 14:10:00,116.33,116.36,116.29,116.36,35912.0,104.3553,104.3823,104.3195,104.3823,35912.0
2017-10-23 14:20:00,116.36,116.37,116.26,116.27,118892.0,104.3823,104.3912,104.2926,104.3015,118892.0
2017-10-23 14:30:00,116.28,116.37,116.26,116.35,26818.0,104.3105,104.3912,104.2926,104.3733,26818.0
2017-10-23 14:40:00,116.36,116.44,116.34,116.44,44591.0,104.3823,104.454,104.3643,104.454,44591.0
2017-10-23 14:50:00,116.44,116.44,116.35,116.39,41377.0,104.454,104.454,104.3733,104.4092,41377.0
2017-10-23 15:00:00,116.39,116.39,116.34,116.38,36994.0,104.4092,104.4092,104.3643,104.4002,36994.0
2017-10-23 15:10:00,116.38,116.38,116.34,116.34,21911.0,104.4002,104.4002,104.3643,104.3643,21911.0
2017-10-23 15:20:00,116.34,116.44,116.33,116.4,74086.0,104.3643,104.454,104.3553,104.4181,74086.0
2017-10-23 15:30:00,116.4,116.41,116.32,116.35,43398.0,104.4181,104.4271,104.3464,104.3733,43398.0
2017-10-23 15:40:00,116.35,116.37,116.3,116.37,48973.0,104.3733,104.3912,104.3284,104.3912,48973.0
2017-10-23 15:50:00,116.37,116.43,116.35,116.4,186898.0,104.3912,104.4451,104.3733,104.4181,186898.0
2017-10-24 09:30:00,116.5,116.9,116.4,116.79,100565.0,104.5078,104.8667,104.4181,104.768,100565.0
2017-10-24 09:40:00,116.8,116.8,116.6,116.6,75326.0,104.777,104.777,104.5976,104.5976,75326.0
2017-10-24 09:50:00,116.6,116.63,116.5,116.54,48202.0,104.5976,104.6245,104.5078,104.5437,48202.0
2017-10-24 10:00:00,116.56,116.65,116.53,116.62,36403.0,104.5617,104.6424,104.5348,104.6155,36403.0
2017-10-24 10:10:00,116.6,116.65,116.57,116.62,44615.0,104.5976,104.6424,104.5706,104.6155,44615.0
2017-10-24 10:20:00,116.61,116.66,116.52,116.6,47336.0,104.6065,104.6514,104.5258,104.5976,47336.0
2017-10-24 10:30:00,116.6,116.64,116.57,116.62,21495.0,104.5976,104.6334,104.5706,104.6155,21495.0
2017-10-24 10:40:00,116.62,116.66,116.6,116.61,15097.0,104.6155,104.6514,104.5976,104.6065,15097.0
2017-10-24 10:50:00,116.61,116.63,116.59,116.62,12216.0,104.6065,104.6245,104.5886,104.6155,12216.0
2017-10-24 11:00:00,116.63,116.72,116.6,116.6,60976.0,104.6245,104.7052,104.5976,104.5976,60976.0
2017-10-24 11:10:00,116.6,116.68,116.59,116.62,42030.0,104.5976,104.6693,104.5886,104.6155,42030.0
2017-10-24 11:20:00,116.62,116.68,116.61,116.63,32548.0,104.6155,104.6693,104.6065,104.6245,32548.0
2017-10-24 11:30:00,116.63,116.68,116.62,116.65,21838.0,104.6245,104.6693,104.6155,104.6424,21838.0
2017-10-24 11:40:00,116.66,116.72,116.65,116.7,10050.0,104.6514,104.7052,104.6424,104.6873,10050.0
2017-10-24 11:50:00,116.69,116.78,116.68,116.75,14258.0,104.6783,104.759,104.6693,104.7321,14258.0
2017-10-24 12:00:00,116.76,116.78,116.73,116.75,15900.0,104.7411,104.759,104.7142,104.7321,15900.0
2017-10-24 12:10:00,116.75,116.77,116.71,116.72,13403.0,104.7321,104.7501,104.6962,104.7052,13403.0
2017-10-24 12:20:00,116.72,116.73,116.68,116.7,14060.0,104.7052,104.7142,104.6693,104.6873,14060.0
2017-10-24 12:30:00,116.7,116.73,116.7,116.71,124810.0,104.6873,104.7142,104.6873,104.6962,124810.0
2017-10-24 12:40:00,116.71,116.77,116.7,116.75,95776.0,104.6962,104.7501,104.6873,104.7321,95776.0
2017-10-24 12:50:00,116.75,116.8,116.74,116.78,18941.0,104.7321,104.777,104.7231,104.759,18941.0
2017-10-24 13:00:00,116.78,116.84,116.76,116.84,45452.0,104.759,104.8129,104.7411,104.8129,45452.0
2017-10-24 13:10:00,116.84,116.85,116.83,116.84,16236.0,104.8129,104.8218,104.8039,104.8129,16236.0
2017-10-24 13:20:00,116.85,116.92,116.83,116.91,15410.0,104.8218,104.8846,104.8039,104.8756,15410.0
2017-10-24 13:30:00,116.9,116.9,116.86,116.86,18755.0,104.8667,104.8667,104.8308,104.8308,18755.0
2017-10-24 13:40:00,116.86,116.91,116.86,116.88,15940.0,104.8308,104.8756,104.8308,104.8487,15940.0
2017-10-24 13:50:00,116.88,116.9,116.87,116.89,13738.0,104.8487,104.8667,104.8398,104.8577,13738.0
2017-10-24 14:00:00,116.88,116.9,116.87,116.89,50822.0,104.8487,104.8667,104.8398,104.8577,50822.0
2017-10-24 14:10:00,116.9,116.9,116.85,116.86,21581.0,104.8667,104.8667,104.8218,104.8308,21581.0
2017-10-24 14:20:00,116.85,116.91,116.85,116.88,37527.0,104.8218,104.8756,104.8218,104.8487,37527.0
2017-10-24 14:30:00,116.89,116.89,116.85,116.87,11300.0,104.8577,104.8577,104.8218,104.8398,11300.0
2017-10-24 14:40:00,116.87,116.9,116.86,116.89,33845.0,104.8398,104.8667,104.8308,104.8577,33845.0
2017-10-24 14:50:00,116.9,116.9,116.83,116.88,21389.0,104.8667,104.8667,104.8039,104.8487,21389.0
2017-10-24 15:00:00,116.88,116.9,116.85,116.87,21418.0,104.8487,104.8667,104.8218,104.8398,21418.0
2017-10-24 15:10:00,116.86,116.91,116.85,116.9,35926.0,104.8308,104.8756,104.8218,104.8667,35926.0
2017-10-24 15:20:00,116.91,117.0,116.85,116.88,50694.0,104.8756,104.9564,104.8218,104.8487,50694.0
2017-10-24 15:30:00,116.88,116.95,116.86,116.95,29079.0,104.8487,104.9115,104.8308,104.9115,29079.0
2017-10-24 15:40:00,116.95,116.96,116.84,116.86,38125.0,104.9115,104.9205,104.8129,104.8308,38125.0
2017-10-24 15:50:00,116.86,116.89,116.75,116.76,94414.0,104.8308,104.8577,104.7321,104.7411,94414.0
2017-10-25 09:30:00,116.59,116.67,116.52,116.6,21455.0,104.5886,104.6603,104.5258,104.5976,21455.0
2017-10-25 09:40:00,116.6,116.6,116.49,116.54,79117.0,104.5976,104.5976,104.4989,104.5437,79117.0
2017-10-25 09:50:00,116.53,116.58,116.51,116.54,22564.0,104.5348,104.5796,104.5168,104.5437,22564.0
2017-10-25 10:00:00,116.54,116.64,116.54,116.6,19852.0,104.5437,104.6334,104.5437,104.5976,19852.0
2017-10-25 10:10:00,116.6,116.62,116.6,116.61,25435.0,104.5976,104.6155,104.5976,104.6065,25435.0
2017-10-25 10:20:00,116.61,116.69,116.6,116.62,87690.0,104.6065,104.6783,104.5976,104.6155,87690.0
2017-10-25 10:30:00,116.64,116.79,116.62,116.77,16430.0,104.6334,104.768,104.6155,104.7501,16430.0
2017-10-25 10:40:00,116.76,116.76,116.6,116.62,56335.0,104.7411,104.7411,104.5976,104.6155,56335.0
2017-10-25 10:50:00,116.62,116.69,116.6,116.69,72776.0,104.6155,104.6783,104.5976,104.6783,72776.0
2017-10-25 11:00:00,116.67,116.67,116.53,116.59,118944.0,104.6603,104.6603,104.5348,104.5886,118944.0
2017-10-25 11:10:00,116.58,116.62,116.53,116.58,156372.0,104.5796,104.6155,104.5348,104.5796,156372.0
2017-10-25 11:20:00,116.6,116.61,116.37,116.43,146698.0,104.5976,104.6065,104.3912,104.4451,146698.0
2017-10-25 11:30:00,116.42,116.5,116.37,116.37,57655.0,104.4361,104.5078,104.3912,104.3912,57655.0
2017-10-25 11:40:00,116.39,116.42,116.3,116.3,58314.0,104.4092,104.4361,104.3284,104.3284,58314.0
2017-10-25 11:50:00,116.3,116.4,116.28,116.39,36277.0,104.3284,104.4181,104.3105,104.4092,36277.0
2017-10-25 12:00:00,116.4,116.46,116.35,116.46,18584.0,104.4181,104.472,104.3733,104.472,18584.0
2017-10-25 12:10:00,116.44,116.45,116.33,116.35,20842.0,104.454,104.463,104.3553,104.3733,20842.0
2017-10-25 12:20:00,116.34,116.36,116.23,116.26,84456.0,104.3643,104.3823,104.2656,104.2926,84456.0
2017-10-25 12:30:00,116.27,116.31,116.25,116.3,22175.0,104.3015,104.3374,104.2836,104.3284,22175.0
2017-10-25 12:40:00,116.31,116.34,116.3,116.33,30277.0,104.3374,104.3643,104.3284,104.3553,30277.0
2017-10-25 12:50:00,116.34,116.37,116.31,116.36,14031.0,104.3643,104.3912,104.3374,104.3823,14031.0
2017-10-25 13:00:00,116.34,116.35,116.25,116.3,75632.0,104.3643,104.3733,104.2836,104.3284,75632.0
2017-10-25 13:10:00,116.3,116.37,116.3,116.35,25652.0,104.3284,104.3912,104.3284,104.3733,25652.0
2017-10-25 13:20:00,116.36,116.38,116.34,116.36,33980.0,104.3823,104.4002,104.3643,104.3823,33980.0
2017-10-25 13:30:00,116.38,116.4,116.34,116.39,15187.0,104.4002,104.4181,104.3643,104.4092,15187.0
2017-10-25 13:40:00,116.4,116.41,116.35,116.38,34046.0,104.4181,104.4271,104.3733,104.4002,34046.0
2017-10-25 13:50:00,116.38,116.4,116.29,116.31,25050.0,104.4002,104.4181,104.3195,104.3374,25050.0
2017-10-25 14:00:00,116.3,116.35,116.3,116.35,10614.0,104.3284,104.3733,104.3284,104.3733,10614.0
2017-10-25 14:10:00,116.33,116.44,116.3,116.42,27223.0,104.3553,104.454,104.3284,104.4361,27223.0
2017-10-25 14:20:00,116.43,116.6,116.42,116.54,49426.0,104.4451,104.5976,104.4361,104.5437,49426.0
2017-10-25 14:30:00,116.53,116.63,116.52,116.57,43552.0,104.5348,104.6245,104.5258,104.5706,43552.0
2017-10-25 14:40:00,116.56,116.57,116.45,116.46,15620.0,104.5617,104.5706,104.463,104.472,15620.0
2017-10-25 14:50:00,116.46,116.49,116.41,116.42,16300.0,104.472,104.4989,104.4271,104.4361,16300.0
2017-10-25 15:00:00,116.43,116.48,116.4,116.46,14016.0,104.4451,104.4899,104.4181,104.472,14016.0
2017-10-25 15:10:00,116.45,116.47,116.42,116.45,29572.0,104.463,104.4809,104.4361,104.463,29572.0
2017-10-25 15:20:00,116.46,116.47,116.45,116.46,16676.0,104.472,104.4809,104.463,104.472,16676.0
2017-10-25 15:30:00,116.46,116.64,116.43,116.56,46387.0,104.472,104.6334,104.4451,104.5617,46387.0
2017-10-25 15:40:00,116.56,116.57,116.47,116.51,20936.0,104.5617,104.5706,104.4809,104.5168,20936.0
2017-10-25 15:50:00,116.5,116.51,116.4,116.42,89974.0,104.5078,104.5168,104.4181,104.4361,89974.0
2017-10-26 09:30:00,117.66,118.0,117.4,117.88,427001.0,105.5484,105.8534,105.3152,105.7458,427001.0
2017-10-26 09:40:00,117.87,117.9,117.6,117.67,143967.0,105.7368,105.7637,105.4946,105.5574,143967.0
2017-10-26 09:50:00,117.67,117.69,117.5,117.64,142318.0,105.5574,105.5754,105.4049,105.5305,142318.0
2017-10-26 10:00:00,117.63,117.63,117.5,117.51,121440.0,105.5215,105.5215,105.4049,105.4139,121440.0
2017-10-26 10:10:00,117.5,117.65,117.5,117.59,171038.0,105.4049,105.5395,105.4049,105.4856,171038.0
2017-10-26 10:20:00,117.57,117.65,117.56,117.61,138260.0,105.4677,105.5395,105.4587,105.5036,138260.0
2017-10-26 10:30:00,117.61,117.68,117.5,117.55,135624.0,105.5036,105.5664,105.4049,105.4498,135624.0
2017-10-26 10:40:00,117.56,117.63,117.5,117.51,173409.0,105.4587,105.5215,105.4049,105.4139,173409.0
2017-10-26 10:50:00,117.5,117.53,117.46,117.46,88132.0,105.4049,105.4318,105.369,105.369,88132.0
2017-10-26 11:00:00,117.46,117.52,117.42,117.42,122262.0,105.369,105.4229,105.3331,105.3331,122262.0
2017-10-26 11:10:00,117.43,117.48,117.42,117.43,153595.0,105.3421,105.387,105.3331,105.3421,153595.0
2017-10-26 11:20:00,117.42,117.43,117.42,117.43,38658.0,105.3331,105.3421,105.3331,105.3421,38658.0
2017-10-26 11:30:00,117.42,117.44,117.25,117.25,264747.0,105.3331,105.3511,105.1806,105.1806,264747.0
2017-10-26 11:40:00,117.26,117.28,117.1,117.19,87974.0,105.1896,105.2076,105.0461,105.1268,87974.0
2017-10-26 11:50:00,117.2,117.25,117.16,117.2,43601.0,105.1358,105.1806,105.0999,105.1358,43601.0
2017-10-26 12:00:00,117.2,117.22,117.04,117.07,58561.0,105.1358,105.1537,104.9923,105.0192,58561.0
2017-10-26 12:10:00,117.07,117.16,117.06,117.12,54881.0,105.0192,105.0999,105.0102,105.064,54881.0
2017-10-26 12:20:00,117.14,117.26,117.13,117.15,83881.0,105.082,105.1896,105.073,105.0909,83881.0
2017-10-26 12:30:00,117.18,117.18,117.15,117.18,22911.0,105.1179,105.1179,105.0909,105.1179,22911.0
2017-10-26 12:40:00,117.16,117.17,117.07,117.08,27486.0,105.0999,105.1089,105.0192,105.0281,27486.0
2017-10-26 12:50:00,117.08,117.09,117.0,117.01,32330.0,105.0281,105.0371,104.9564,104.9654,32330.0
2017-10-26 13:00:00,117.0,117.05,116.77,117.02,132369.0,104.9564,105.0012,104.7501,104.9743,132369.0
2017-10-26 13:10:00,117.02,117.15,117.0,117.09,41862.0,104.9743,105.0909,104.9564,105.0371,41862.0
2017-10-26 13:20:00,117.13,117.17,117.01,117.01,51566.0,105.073,105.1089,104.9654,104.9654,51566.0
2017-10-26 13:30:00,117.02,117.02,116.97,116.97,28851.0,104.9743,104.9743,104.9295,104.9295,28851.0
2017-10-26 13:40:00,116.97,116.97,116.9,116.94,38410.0,104.9295,104.9295,104.8667,104.9026,38410.0
2017-10-26 13:50:00,116.92,117.03,116.91,117.0,40490.0,104.8846,104.9833,104.8756,104.9564,40490.0
2017-10-26 14:00:00,117.0,117.06,116.98,117.03,32529.0,104.9564,105.0102,104.9384,104.9833,32529.0
2017-10-26 14:10:00,117.03,117.16,117.0,117.05,27103.0,104.9833,105.0999,104.9564,105.0012,27103.0
2017-10-26 14:20:00,117.05,117.05,116.98,117.0,35914.0,105.0012,105.0012,104.9384,104.9564,35914.0
2017-10-26 14:30:00,116.98,116.99,116.88,116.88,24215.0,104.9384,104.9474,104.8487,104.8487,24215.0
2017-10-26 14:40:00,116.88,116.95,116.86,116.93,58397.0,104.8487,104.9115,104.8308,104.8936,58397.0
2017-10-26 14:50:00,116.93,116.94,116.87,116.89,64825.0,104.8936,104.9026,104.8398,104.8577,64825.0
2017-10-26 15:00:00,116.9,116.9,116.85,116.87,48853.0,104.8667,104.8667,104.8218,104.8398,48853.0
2017-10-26 15:10:00,116.88,117.01,116.86,116.99,80062.0,104.8487,104.9654,104.8308,104.9474,80062.0
2017-10-26 15:20:00,116.96,116.98,116.76,116.83,107528.0,104.9205,104.9384,104.7411,104.8039,107528.0
2017-10-26 15:30:00,116.83,116.95,116.79,116.88,84918.0,104.8039,104.9115,104.768,104.8487,84918.0
2017-10-26 15:40:00,116.9,116.9,116.8,116.81,84015.0,104.8667,104.8667,104.777,104.7859,84015.0
2017-10-26 15:50:00,116.81,116.82,116.61,116.71,293382.0,104.7859,104.7949,104.6065,104.6962,293382.0
2017-10-27 09:30:00,116.87,117.18,116.82,116.89,81347.0,104.8398,105.1179,104.7949,104.8577,81347.0
2017-10-27 09:40:00,116.91,117.1,116.89,116.99,20142.0,104.8756,105.0461,104.8577,104.9474,20142.0
2017-10-27 09:50:00,116.99,117.09,116.96,117.01,32565.0,104.9474,105.0371,104.9205,104.9654,32565.0
2017-10-27 10:00:00,117.02,117.07,116.99,117.02,51876.0,104.9743,105.0192,104.9474,104.9743,51876.0
2017-10-27 10:10:00,117.02,117.12,117.01,117.06,38081.0,104.9743,105.064,104.9654,105.0102,38081.0
2017-10-27 10:20:00,117.07,117.1,117.02,117.04,36809.0,105.0192,105.0461,104.9743,104.9923,36809.0
2017-10-27 10:30:00,117.05,117.07,117.03,117.05,34079.0,105.0012,105.0192,104.9833,105.0012,34079.0
2017-10-27 10:40:00,117.05,117.05,116.96,117.02,51889.0,105.0012,105.0012,104.9205,104.9743,51889.0
2017-10-27 10:50:00,117.02,117.04,117.01,117.02,23342.0,104.9743,104.9923,104.9654,104.9743,23342.0
2017-10-27 11:00:00,117.03,117.06,117.02,117.06,33264.0,104.9833,105.0102,104.9743,105.0102,33264.0
2017-10-27 11:10:00,117.06,117.1,117.05,117.09,23549.0,105.0102,105.0461,105.0012,105.0371,23549.0
2017-10-27 11:20:00,117.09,117.1,117.04,117.06,37896.0,105.0371,105.0461,104.9923,105.0102,37896.0
2017-10-27 11:30:00,117.05,117.08,117.04,117.06,32951.0,105.0012,105.0281,104.9923,105.0102,32951.0
2017-10-27 11:40:00,117.06,117.16,117.06,117.16,47231.0,105.0102,105.0999,105.0102,105.0999,47231.0
2017-10-27 11:50:00,117.16,117.18,117.15,117.16,55442.0,105.0999,105.1179,105.0909,105.0999,55442.0
2017-10-27 12:00:00,117.17,117.21,117.16,117.2,79586.0,105.1089,105.1448,105.0999,105.1358,79586.0
2017-10-27 12:10:00,117.19,117.22,117.15,117.22,93799.0,105.1268,105.1537,105.0909,105.1537,93799.0
2017-10-27 12:20:00,117.22,117.25,117.15,117.23,106108.0,105.1537,105.1806,105.0909,105.1627,106108.0
2017-10-27 12:30:00,117.23,117.26,117.23,117.25,72641.0,105.1627,105.1896,105.1627,105.1806,72641.0
2017-10-27 12:40:00,117.25,117.25,117.24,117.25,26857.0,105.1806,105.1806,105.1717,105.1806,26857.0
2017-10-27 12:50:00,117.24,117.25,117.21,117.22,17386.0,105.1717,105.1806,105.1448,105.1537,17386.0
2017-10-27 13:00:00,117.21,117.25,117.21,117.23,32078.0,105.1448,105.1806,105.1448,105.1627,32078.0
2017-10-27 13:10:00,117.23,117.3,117.23,117.3,22824.0,105.1627,105.2255,105.1627,105.2255,22824.0
2017-10-27 13:20:00,117.3,117.3,117.22,117.24,32510.0,105.2255,105.2255,105.1537,105.1717,32510.0
2017-10-27 13:30:00,117.23,117.26,117.21,117.25,42507.0,105.1627,105.1896,105.1448,105.1806,42507.0
2017-10-27 13:40:00,117.25,117.25,117.22,117.25,22991.0,105.1806,105.1806,105.1537,105.1806,22991.0
2017-10-27 13:50:00,117.24,117.26,117.23,117.24,28461.0,105.1717,105.1896,105.1627,105.1717,28461.0
2017-10-27 14:00:00,117.25,117.25,117.15,117.23,98328.0,105.1806,105.1806,105.0909,105.1627,98328.0
2017-10-27 14:10:00,117.23,117.28,117.19,117.28,52738.0,105.1627,105.2076,105.1268,105.2076,52738.0
2017-10-27 14:20:00,117.29,117.3,117.22,117.28,216393.0,105.2165,105.2255,105.1537,105.2076,216393.0
2017-10-27 14:30:00,117.28,117.3,117.27,117.3,86621.0,105.2076,105.2255,105.1986,105.2255,86621.0
2017-10-27 14:40:00,117.3,117.3,117.25,117.25,24377.0,105.2255,105.2255,105.1806,105.1806,24377.0
2017-10-27 14:50:00,117.25,117.27,117.14,117.14,37635.0,105.1806,105.1986,105.082,105.082,37635.0
2017-10-27 15:00:00,117.13,117.15,117.08,117.1,55129.0,105.073,105.0909,105.0281,105.0461,55129.0
2017-10-27 15:10:00,117.1,117.12,117.06,117.1,77934.0,105.0461,105.064,105.0102,105.0461,77934.0
2017-10-27 15:20:00,117.11,117.12,116.98,116.99,84808.0,105.0551,105.064,104.9384,104.9474,84808.0
2017-10-27 15:30:00,116.98,117.13,116.94,117.1,133445.0,104.9384,105.073,104.9026,105.0461,133445.0
2017-10-27 15:40:00,117.1,117.11,116.99,117.0,95356.0,105.0461,105.0551,104.9474,104.9564,95356.0
2017-10-27 15:50:00,116.99,117.01,116.85,116.99,254111.0,104.9474,104.9654,104.8218,104.9474,254111.0
2017-10-30 09:30:00,116.43,116.97,116.27,116.83,121849.0,104.4451,104.9295,104.3015,104.8039,121849.0
2017-10-30 09:40:00,116.83,116.91,116.63,116.66,41815.0,104.8039,104.8756,104.6245,104.6514,41815.0
2017-10-30 09:50:00,116.66,116.75,116.65,116.7,86896.0,104.6514,104.7321,104.6424,104.6873,86896.0
2017-10-30 10:00:00,116.71,116.88,116.65,116.88,112659.0,104.6962,104.8487,104.6424,104.8487,112659.0
2017-10-30 10:10:00,116.88,116.88,116.77,116.8,66528.0,104.8487,104.8487,104.7501,104.777,66528.0
2017-10-30 10:20:00,116.8,116.82,116.69,116.76,57467.0,104.777,104.7949,104.6783,104.7411,57467.0
2017-10-30 10:30:00,116.76,116.78,116.66,116.74,73657.0,104.7411,104.759,104.6514,104.7231,73657.0
2017-10-30 10:40:00,116.73,116.78,116.68,116.76,46360.0,104.7142,104.759,104.6693,104.7411,46360.0
2017-10-30 10:50:00,116.75,116.81,116.74,116.8,93399.0,104.7321,104.7859,104.7231,104.777,93399.0
2017-10-30 11:00:00,116.8,116.8,116.72,116.72,54355.0,104.777,104.777,104.7052,104.7052,54355.0
2017-10-30 11:10:00,116.72,116.82,116.7,116.76,176729.0,104.7052,104.7949,104.6873,104.7411,176729.0
2017-10-30 11:20:00,116.76,116.79,116.69,116.7,91318.0,104.7411,104.768,104.6783,104.6873,91318.0
2017-10-30 11:30:00,116.7,116.77,116.7,116.73,54929.0,104.6873,104.7501,104.6873,104.7142,54929.0
2017-10-30 11:40:00,116.73,116.8,116.71,116.78,58033.0,104.7142,104.777,104.6962,104.759,58033.0
2017-10-30 11:50:00,116.77,116.79,116.73,116.73,30246.0,104.7501,104.768,104.7142,104.7142,30246.0
2017-10-30 12:00:00,116.73,116.76,116.7,116.7,33655.0,104.7142,104.7411,104.6873,104.6873,33655.0
2017-10-30 12:10:00,116.7,116.75,116.66,116.71,34148.0,104.6873,104.7321,104.6514,104.6962,34148.0
2017-10-30 12:20:00,116.71,116.75,116.69,116.71,87422.0,104.6962,104.7321,104.6783,104.6962,87422.0
2017-10-30 12:30:00,116.71,116.79,116.69,116.71,27172.0,104.6962,104.768,104.6783,104.6962,27172.0
2017-10-30 12:40:00,116.7,116.78,116.69,116.7,31436.0,104.6873,104.759,104.6783,104.6873,31436.0
2017-10-30 12:50:00,116.7,116.73,116.69,116.72,30631.0,104.6873,104.7142,104.6783,104.7052,30631.0
2017-10-30 13:00:00,116.72,116.74,116.7,116.72,31738.0,104.7052,104.7231,104.6873,104.7052,31738.0
2017-10-30 13:10:00,116.73,116.8,116.73,116.74,29818.0,104.7142,104.777,104.7142,104.7231,29818.0
2017-10-30 13:20:00,116.73,116.74,116.71,116.72,22388.0,104.7142,104.7231,104.6962,104.7052,22388.0
2017-10-30 13:30:00,116.73,116.75,116.7,116.74,44850.0,104.7142,104.7321,104.6873,104.7231,44850.0
2017-10-30 13:40:00,116.74,116.75,116.71,116.72,32774.0,104.7231,104.7321,104.6962,104.7052,32774.0
2017-10-30 13:50:00,116.73,116.74,116.68,116.69,57451.0,104.7142,104.7231,104.6693,104.6783,57451.0
2017-10-30 14:00:00,116.69,116.73,116.69,116.71,37735.0,104.6783,104.7142,104.6783,104.6962,37735.0
2017-10-30 14:10:00,116.71,116.74,116.66,116.67,42943.0,104.6962,104.7231,104.6514,104.6603,42943.0
2017-10-30 14:20:00,116.67,116.72,116.66,116.7,39046.0,104.6603,104.7052,104.6514,104.6873,39046.0
2017-10-30 14:30:00,116.71,116.71,116.67,116.68,25240.0,104.6962,104.6962,104.6603,104.6693,25240.0
2017-10-30 14:40:00,116.68,116.69,116.67,116.69,26464.0,104.6693,104.6783,104.6603,104.6783,26464.0
2017-10-30 14:50:00,116.69,116.76,116.68,116.75,67148.0,104.6783,104.7411,104.6693,104.7321,67148.0
2017-10-30 15:00:00,116.75,116.75,116.73,116.75,32135.0,104.7321,104.7321,104.7142,104.7321,32135.0
2017-10-30 15:10:00,116.74,116.79,116.74,116.76,53659.0,104.7231,104.768,104.7231,104.7411,53659.0
2017-10-30 15:20:00,116.76,116.76,116.72,116.73,38515.0,104.7411,104.7411,104.7052,104.7142,38515.0
2017-10-30 15:30:00,116.73,116.82,116.72,116.82,56567.0,104.7142,104.7949,104.7052,104.7949,56567.0
2017-10-30 15:40:00,116.81,116.82,116.72,116.73,72949.0,104.7859,104.7949,104.7052,104.7142,72949.0
2017-10-30 15:50:00,116.73,116.75,116.71,116.73,153885.0,104.7142,104.7321,104.6962,104.7142,153885.0
2017-10-31 09:30:00,116.7,116.79,116.5,116.78,72555.0,104.6873,104.768,104.5078,104.759,72555.0
2017-10-31 09:40:00,116.79,116.82,116.74,116.78,144149.0,104.768,104.7949,104.7231,104.759,144149.0
2017-10-31 09:50:00,116.78,116.78,116.67,116.73,110827.0,104.759,104.759,104.6603,104.7142,110827.0
2017-10-31 10:00:00,116.73,116.82,116.7,116.8,45732.0,104.7142,104.7949,104.6873,104.777,45732.0
2017-10-31 10:10:00,116.8,116.86,116.78,116.85,38017.0,104.777,104.8308,104.759,104.8218,38017.0
2017-10-31 10:20:00,116.86,116.91,116.81,116.9,44382.0,104.8308,104.8756,104.7859,104.8667,44382.0
2017-10-31 10:30:00,116.88,116.88,116.75,116.8,56647.0,104.8487,104.8487,104.7321,104.777,56647.0
2017-10-31 10:40:00,116.8,116.83,116.76,116.81,27518.0,104.777,104.8039,104.7411,104.7859,27518.0
2017-10-31 10:50:00,116.8,116.85,116.8,116.83,27263.0,104.777,104.8218,104.777,104.8039,27263.0
2017-10-31 11:00:00,116.84,116.88,116.82,116.88,28660.0,104.8129,104.8487,104.7949,104.8487,28660.0
2017-10-31 11:10:00,116.87,116.89,116.86,116.89,18421.0,104.8398,104.8577,104.8308,104.8577,18421.0
2017-10-31 11:20:00,116.89,116.95,116.88,116.95,32400.0,104.8577,104.9115,104.8487,104.9115,32400.0
2017-10-31 11:30:00,116.96,116.99,116.94,116.96,48504.0,104.9205,104.9474,104.9026,104.9205,48504.0
2017-10-31 11:40:00,116.97,116.98,116.95,116.96,14994.0,104.9295,104.9384,104.9115,104.9205,14994.0
2017-10-31 11:50:00,116.96,116.97,116.95,116.97,16779.0,104.9205,104.9295,104.9115,104.9295,16779.0
2017-10-31 12:00:00,116.96,116.98,116.96,116.96,19226.0,104.9205,104.9384,104.9205,104.9205,19226.0
2017-10-31 12:10:00,116.96,116.99,116.94,116.97,28841.0,104.9205,104.9474,104.9026,104.9295,28841.0
2017-10-31 12:20:00,116.96,116.96,116.9,116.92,47552.0,104.9205,104.9205,104.8667,104.8846,47552.0
2017-10-31 12:30:00,116.91,116.95,116.9,116.9,29845.0,104.8756,104.9115,104.8667,104.8667,29845.0
2017-10-31 12:40:00,116.9,116.96,116.9,116.96,28763.0,104.8667,104.9205,104.8667,104.9205,28763.0
2017-10-31 12:50:00,116.96,116.99,116.95,116.97,18266.0,104.9205,104.9474,104.9115,104.9295,18266.0
2017-10-31 13:00:00,116.97,116.99,116.95,116.98,21525.0,104.9295,104.9474,104.9115,104.9384,21525.0
2017-10-31 13:10:00,116.98,117.07,116.98,117.02,60003.0,104.9384,105.0192,104.9384,104.9743,60003.0
2017-10-31 13:20:00,117.03,117.06,117.01,117.04,38823.0,104.9833,105.0102,104.9654,104.9923,38823.0
2017-10-31 13:30:00,117.04,117.05,117.01,117.01,18875.0,104.9923,105.0012,104.9654,104.9654,18875.0
2017-10-31 13:40:00,117.01,117.02,116.91,116.91,18538.0,104.9654,104.9743,104.8756,104.8756,18538.0
2017-10-31 13:50:00,116.92,116.97,116.91,116.96,30375.0,104.8846,104.9295,104.8756,104.9205,30375.0
2017-10-31 14:00:00,116.95,116.99,116.95,116.98,18992.0,104.9115,104.9474,104.9115,104.9384,18992.0
2017-10-31 14:10:00,116.98,116.98,116.93,116.93,38848.0,104.9384,104.9384,104.8936,104.8936,38848.0
2017-10-31 14:20:00,116.94,116.96,116.93,116.94,44384.0,104.9026,104.9205,104.8936,104.9026,44384.0
2017-10-31 14:30:00,116.94,116.94,116.93,116.93,17289.0,104.9026,104.9026,104.8936,104.8936,17289.0
2017-10-31 14:40:00,116.93,116.93,116.9,116.93,37418.0,104.8936,104.8936,104.8667,104.8936,37418.0
2017-10-31 14:50:00,116.93,116.99,116.92,116.95,36487.0,104.8936,104.9474,104.8846,104.9115,36487.0
2017-10-31 15:00:00,116.96,117.03,116.95,117.0,46188.0,104.9205,104.9833,104.9115,104.9564,46188.0
2017-10-31 15:10:00,117.01,117.05,117.0,117.03,29397.0,104.9654,105.0012,104.9564,104.9833,29397.0
2017-10-31 15:20:00,117.02,117.06,116.99,117.0,61870.0,104.9743,105.0102,104.9474,104.9564,61870.0
2017-10-31 15:30:00,117.0,117.03,116.98,117.0,32835.0,104.9564,104.9833,104.9384,104.9564,32835.0
2017-10-31 15:40:00,117.0,117.03,116.98,117.01,104606.0,104.9564,104.9833,104.9384,104.9654,104606.0
2017-10-31 15:50:00,117.01,117.04,116.95,116.95,222532.0,104.9654,104.9923,104.9115,104.9115,222532.0
2017-11-01 09:30:00,117.05,117.73,117.05,117.55,216636.0,105.0012,105.6112,105.0012,105.4498,216636.0
2017-11-01 09:40:00,117.53,117.55,117.23,117.28,55844.0,105.4318,105.4498,105.1627,105.2076,55844.0
2017-11-01 09:50:00,117.3,117.58,117.28,117.58,41204.0,105.2255,105.4767,105.2076,105.4767,41204.0
2017-11-01 10:00:00,117.58,117.59,117.46,117.53,197208.0,105.4767,105.4856,105.369,105.4318,197208.0
2017-11-01 10:10:00,117.52,117.53,117.41,117.48,28038.0,105.4229,105.4318,105.3242,105.387,28038.0
2017-11-01 10:20:00,117.48,117.54,117.39,117.54,124563.0,105.387,105.4408,105.3062,105.4408,124563.0
2017-11-01 10:30:00,117.54,117.64,117.53,117.57,72282.0,105.4408,105.5305,105.4318,105.4677,72282.0
2017-11-01 10:40:00,117.56,117.65,117.54,117.59,41272.0,105.4587,105.5395,105.4408,105.4856,41272.0
2017-11-01 10:50:00,117.58,117.6,117.45,117.46,34586.0,105.4767,105.4946,105.3601,105.369,34586.0
2017-11-01 11:00:00,117.46,117.46,117.31,117.34,76255.0,105.369,105.369,105.2345,105.2614,76255.0
2017-11-01 11:10:00,117.34,117.48,117.33,117.44,37290.0,105.2614,105.387,105.2524,105.3511,37290.0
2017-11-01 11:20:00,117.44,117.44,117.36,117.42,22959.0,105.3511,105.3511,105.2793,105.3331,22959.0
2017-11-01 11:30:00,117.42,117.43,117.31,117.38,28714.0,105.3331,105.3421,105.2345,105.2973,28714.0
2017-11-01 11:40:00,117.39,117.46,117.38,117.45,31683.0,105.3062,105.369,105.2973,105.3601,31683.0
2017-11-01 11:50:00,117.44,117.46,117.42,117.45,24151.0,105.3511,105.369,105.3331,105.3601,24151.0
2017-11-01 12:00:00,117.46,117.46,117.34,117.4,21853.0,105.369,105.369,105.2614,105.3152,21853.0
2017-11-01 12:10:00,117.41,117.44,117.38,117.4,22320.0,105.3242,105.3511,105.2973,105.3152,22320.0
2017-11-01 12:20:00,117.4,117.41,117.33,117.34,31465.0,105.3152,105.3242,105.2524,105.2614,31465.0
2017-11-01 12:30:00,117.35,117.36,117.13,117.26,38658.0,105.2704,105.2793,105.073,105.1896,38658.0
2017-11-01 12:40:00,117.26,117.35,117.25,117.3,31094.0,105.1896,105.2704,105.1806,105.2255,31094.0
2017-11-01 12:50:00,117.3,117.36,117.21,117.25,19563.0,105.2255,105.2793,105.1448,105.1806,19563.0
2017-11-01 13:00:00,117.25,117.25,117.05,117.05,41175.0,105.1806,105.1806,105.0012,105.0012,41175.0
2017-11-01 13:10:00,117.05,117.05,116.88,117.0,51245.0,105.0012,105.0012,104.8487,104.9564,51245.0
2017-11-01 13:20:00,117.01,117.18,116.99,117.13,40037.0,104.9654,105.1179,104.9474,105.073,40037.0
2017-11-01 13:30:00,117.13,117.26,117.13,117.22,39286.0,105.073,105.1896,105.073,105.1537,39286.0
2017-11-01 13:40:00,117.22,117.33,117.22,117.3,44836.0,105.1537,105.2524,105.1537,105.2255,44836.0
2017-11-01 13:50:00,117.3,117.33,117.18,117.33,43172.0,105.2255,105.2524,105.1179,105.2524,43172.0
2017-11-01 14:00:00,117.31,117.43,117.28,117.33,45053.0,105.2345,105.3421,105.2076,105.2524,45053.0
2017-11-01 14:10:00,117.33,117.36,117.22,117.27,39999.0,105.2524,105.2793,105.1537,105.1986,39999.0
2017-11-01 14:20:00,117.26,117.29,117.23,117.24,36842.0,105.1896,105.2165,105.1627,105.1717,36842.0
2017-11-01 14:30:00,117.23,117.4,117.23,117.37,45352.0,105.1627,105.3152,105.1627,105.2883,45352.0
2017-11-01 14:40:00,117.38,117.4,117.36,117.38,39118.0,105.2973,105.3152,105.2793,105.2973,39118.0
2017-11-01 14:50:00,117.37,117.4,117.34,117.37,37601.0,105.2883,105.3152,105.2614,105.2883,37601.0
2017-11-01 15:00:00,117.37,117.42,117.36,117.39,49561.0,105.2883,105.3331,105.2793,105.3062,49561.0
2017-11-01 15:10:00,117.38,117.39,117.18,117.24,53123.0,105.2973,105.3062,105.1179,105.1717,53123.0
2017-11-01 15:20:00,117.24,117.34,117.23,117.25,50360.0,105.1717,105.2614,105.1627,105.1806,50360.0
2017-11-01 15:30:00,117.25,117.28,117.22,117.25,49009.0,105.1806,105.2076,105.1537,105.1806,49009.0
2017-11-01 15:40:00,117.25,117.35,117.24,117.3,139210.0,105.1806,105.2704,105.1717,105.2255,139210.0
2017-11-01 15:50:00,117.3,117.34,117.21,117.25,149372.0,105.2255,105.2614,105.1448,105.1806,149372.0
2017-11-02 09:30:00,117.03,117.41,117.03,117.41,77217.0,104.9833,105.3242,104.9833,105.3242,77217.0
2017-11-02 09:40:00,117.43,117.56,117.43,117.55,27401.0,105.3421,105.4587,105.3421,105.4498,27401.0
2017-11-02 09:50:00,117.55,117.56,117.47,117.56,40480.0,105.4498,105.4587,105.378,105.4587,40480.0
2017-11-02 10:00:00,117.55,117.56,117.35,117.42,70673.0,105.4498,105.4587,105.2704,105.3331,70673.0
2017-11-02 10:10:00,117.41,117.5,117.34,117.47,40126.0,105.3242,105.4049,105.2614,105.378,40126.0
2017-11-02 10:20:00,117.48,117.49,117.26,117.33,101534.0,105.387,105.3959,105.1896,105.2524,101534.0
2017-11-02 10:30:00,117.33,117.37,117.28,117.35,44322.0,105.2524,105.2883,105.2076,105.2704,44322.0
2017-11-02 10:40:00,117.34,117.41,117.11,117.22,137239.0,105.2614,105.3242,105.0551,105.1537,137239.0
2017-11-02 10:50:00,117.18,117.22,116.69,116.69,152278.0,105.1179,105.1537,104.6783,104.6783,152278.0
2017-11-02 11:00:00,116.7,117.1,116.57,117.01,177554.0,104.6873,105.0461,104.5706,104.9654,177554.0
2017-11-02 11:10:00,117.01,117.05,116.92,116.95,68313.0,104.9654,105.0012,104.8846,104.9115,68313.0
2017-11-02 11:20:00,116.95,117.06,116.94,116.98,48535.0,104.9115,105.0102,104.9026,104.9384,48535.0
2017-11-02 11:30:00,116.98,117.05,116.85,116.85,35559.0,104.9384,105.0012,104.8218,104.8218,35559.0
2017-11-02 11:40:00,116.86,116.94,116.77,116.77,30954.0,104.8308,104.9026,104.7501,104.7501,30954.0
2017-11-02 11:50:00,116.78,116.89,116.78,116.82,68965.0,104.759,104.8577,104.759,104.7949,68965.0
2017-11-02 12:00:00,116.82,116.93,116.8,116.92,42451.0,104.7949,104.8936,104.777,104.8846,42451.0
2017-11-02 12:10:00,116.92,117.01,116.86,117.01,29754.0,104.8846,104.9654,104.8308,104.9654,29754.0
2017-11-02 12:20:00,117.0,117.0,116.9,116.92,24874.0,104.9564,104.9564,104.8667,104.8846,24874.0
2017-11-02 12:30:00,116.94,116.94,116.79,116.82,28980.0,104.9026,104.9026,104.768,104.7949,28980.0
2017-11-02 12:40:00,116.83,116.88,116.78,116.81,34361.0,104.8039,104.8487,104.759,104.7859,34361.0
2017-11-02 12:50:00,116.81,116.86,116.78,116.84,32356.0,104.7859,104.8308,104.759,104.8129,32356.0
2017-11-02 13:00:00,116.84,116.91,116.8,116.9,49198.0,104.8129,104.8756,104.777,104.8667,49198.0
2017-11-02 13:10:00,116.9,116.93,116.88,116.88,28976.0,104.8667,104.8936,104.8487,104.8487,28976.0
2017-11-02 13:20:00,116.89,116.95,116.84,116.92,27427.0,104.8577,104.9115,104.8129,104.8846,27427.0
2017-11-02 13:30:00,116.92,116.97,116.89,116.9,20721.0,104.8846,104.9295,104.8577,104.8667,20721.0
2017-11-02 13:40:00,116.88,117.02,116.87,117.01,38456.0,104.8487,104.9743,104.8398,104.9654,38456.0
2017-11-02 13:50:00,117.02,117.16,117.02,117.12,51278.0,104.9743,105.0999,104.9743,105.064,51278.0
2017-11-02 14:00:00,117.11,117.15,117.06,117.1,23575.0,105.0551,105.0909,105.0102,105.0461,23575.0
2017-11-02 14:10:00,117.1,117.13,117.08,117.13,27359.0,105.0461,105.073,105.0281,105.073,27359.0
2017-11-02 14:20:00,117.13,117.13,117.03,117.03,56023.0,105.073,105.073,104.9833,104.9833,56023.0
2017-11-02 14:30:00,117.05,117.11,117.0,117.11,75994.0,105.0012,105.0551,104.9564,105.0551,75994.0
2017-11-02 14:40:00,117.11,117.11,117.04,117.09,51683.0,105.0551,105.0551,104.9923,105.0371,51683.0
2017-11-02 14:50:00,117.09,117.11,117.08,117.1,62878.0,105.0371,105.0551,105.0281,105.0461,62878.0
2017-11-02 15:00:00,117.09,117.11,117.02,117.03,41881.0,105.0371,105.0551,104.9743,104.9833,41881.0
2017-11-02 15:10:00,117.03,117.09,117.03,117.09,20148.0,104.9833,105.0371,104.9833,105.0371,20148.0
2017-11-02 15:20:00,117.09,117.15,117.01,117.04,32909.0,105.0371,105.0909,104.9654,104.9923,32909.0
2017-11-02 15:30:00,117.03,117.08,116.99,117.08,60393.0,104.9833,105.0281,104.9474,105.0281,60393.0
2017-11-02 15:40:00,117.08,117.12,117.04,117.1,112137.0,105.0281,105.064,104.9923,105.0461,112137.0
2017-11-02 15:50:00,117.1,117.73,117.08,117.48,836494.0,105.0461,105.6112,105.0281,105.387,836494.0
2017-11-03 09:30:00,117.55,117.75,117.26,117.7,106176.0,105.4498,105.6292,105.1896,105.5843,106176.0
2017-11-03 09:40:00,117.7,117.89,117.64,117.71,87823.0,105.5843,105.7548,105.5305,105.5933,87823.0
2017-11-03 09:50:00,117.72,117.75,117.69,117.73,43198.0,105.6023,105.6292,105.5754,105.6112,43198.0
2017-11-03 10:00:00,117.73,117.8,117.72,117.8,53545.0,105.6112,105.674,105.6023,105.674,53545.0
2017-11-03 10:10:00,117.79,117.8,117.7,117.75,55931.0,105.6651,105.674,105.5843,105.6292,55931.0
2017-11-03 10:20:00,117.76,117.79,117.7,117.77,17600.0,105.6381,105.6651,105.5843,105.6471,17600.0
2017-11-03 10:30:00,117.78,117.87,117.76,117.79,60095.0,105.6561,105.7368,105.6381,105.6651,60095.0
2017-11-03 10:40:00,117.79,117.82,117.76,117.77,42458.0,105.6651,105.692,105.6381,105.6471,42458.0
2017-11-03 10:50:00,117.78,117.81,117.76,117.8,64696.0,105.6561,105.683,105.6381,105.674,64696.0
2017-11-03 11:00:00,117.79,117.8,117.74,117.8,29477.0,105.6651,105.674,105.6202,105.674,29477.0
2017-11-03 11:10:00,117.8,117.93,117.79,117.92,36293.0,105.674,105.7906,105.6651,105.7817,36293.0
2017-11-03 11:20:00,117.93,118.0,117.92,117.94,25138.0,105.7906,105.8534,105.7817,105.7996,25138.0
2017-11-03 11:30:00,117.94,118.0,117.87,117.89,52264.0,105.7996,105.8534,105.7368,105.7548,52264.0
2017-11-03 11:40:00,117.89,117.95,117.88,117.9,28535.0,105.7548,105.8086,105.7458,105.7637,28535.0
2017-11-03 11:50:00,117.9,118.0,117.89,117.98,23070.0,105.7637,105.8534,105.7548,105.8355,23070.0
2017-11-03 12:00:00,117.99,118.0,117.97,118.0,56771.0,105.8445,105.8534,105.8265,105.8534,56771.0
2017-11-03 12:10:00,118.0,118.17,117.99,118.12,78442.0,105.8534,106.0059,105.8445,105.9611,78442.0
2017-11-03 12:20:00,118.13,118.2,118.13,118.16,36163.0,105.9701,106.0329,105.9701,105.997,36163.0
2017-11-03 12:30:00,118.15,118.15,118.03,118.05,21725.0,105.988,105.988,105.8804,105.8983,21725.0
2017-11-03 12:40:00,118.03,118.08,117.99,118.02,35518.0,105.8804,105.9252,105.8445,105.8714,35518.0
2017-11-03 12:50:00,118.02,118.02,118.0,118.0,11409.0,105.8714,105.8714,105.8534,105.8534,11409.0
2017-11-03 13:00:00,118.0,118.02,117.99,118.01,33506.0,105.8534,105.8714,105.8445,105.8624,33506.0
2017-11-03 13:10:00,118.02,118.09,118.01,118.06,32710.0,105.8714,105.9342,105.8624,105.9073,32710.0
2017-11-03 13:20:00,118.04,118.05,118.0,118.05,44971.0,105.8893,105.8983,105.8534,105.8983,44971.0
2017-11-03 13:30:00,118.04,118.04,117.54,117.55,94166.0,105.8893,105.8893,105.4408,105.4498,94166.0
2017-11-03 13:40:00,117.55,117.79,113.88,114.8,3563464.0,105.4498,105.6651,102.1575,102.9828,3563464.0
2017-11-03 13:50:00,114.79,116.12,114.79,115.0,1674377.0,102.9739,104.167,102.9739,103.1623,1674377.0
2017-11-03 14:00:00,115.0,115.26,112.71,114.16,3318346.0,103.1623,103.3955,101.108,102.4087,3318346.0
2017-11-03 14:10:00,114.17,114.4,113.04,113.22,1592485.0,102.4177,102.624,101.404,101.5655,1592485.0
2017-11-03 14:20:00,113.21,113.83,112.1,112.23,2229658.0,101.5565,102.1127,100.5608,100.6774,2229658.0
2017-11-03 14:30:00,112.22,112.93,111.37,112.67,2382895.0,100.6684,101.3053,99.9059,101.0721,2382895.0
2017-11-03 14:40:00,112.68,113.64,112.07,113.0,1434062.0,101.0811,101.9422,100.5339,101.3681,1434062.0
2017-11-03 14:50:00,113.0,114.86,112.7,114.0,1401092.0,101.3681,103.0367,101.099,102.2652,1401092.0
2017-11-03 15:00:00,114.0,114.59,113.61,113.69,805273.0,102.2652,102.7945,101.9153,101.9871,805273.0
2017-11-03 15:10:00,113.71,114.59,113.69,114.59,651676.0,102.005,102.7945,101.9871,102.7945,651676.0
2017-11-03 15:20:00,114.6,114.97,114.24,114.25,821680.0,102.8034,103.1353,102.4805,102.4895,821680.0
2017-11-03 15:30:00,114.25,114.7,114.0,114.65,981211.0,102.4895,102.8931,102.2652,102.8483,981211.0
2017-11-03 15:40:00,114.66,114.94,114.46,114.92,794081.0,102.8573,103.1084,102.6778,103.0905,794081.0
2017-11-03 15:50:00,114.92,115.08,114.47,115.02,1892420.0,103.0905,103.234,102.6868,103.1802,1892420.0
2017-11-06 09:30:00,115.02,116.24,115.02,116.21,875265.0,103.1802,104.2746,103.1802,104.2477,875265.0
2017-11-06 09:40:00,116.23,116.47,116.02,116.38,990111.0,104.2656,104.4809,104.0773,104.4002,990111.0
2017-11-06 09:50:00,116.38,116.41,116.0,116.3,475552.0,104.4002,104.4271,104.0593,104.3284,475552.0
2017-11-06 10:00:00,116.3,116.4,116.15,116.4,364020.0,104.3284,104.4181,104.1939,104.4181,364020.0
2017-11-06 10:10:00,116.4,116.4,116.19,116.35,399449.0,104.4181,104.4181,104.2298,104.3733,399449.0
2017-11-06 10:20:00,116.35,116.38,116.17,116.34,233099.0,104.3733,104.4002,104.2118,104.3643,233099.0
2017-11-06 10:30:00,116.34,116.65,116.34,116.51,260395.0,104.3643,104.6424,104.3643,104.5168,260395.0
2017-11-06 10:40:00,116.51,116.88,116.49,116.81,430419.0,104.5168,104.8487,104.4989,104.7859,430419.0
2017-11-06 10:50:00,116.81,116.88,116.68,116.68,252636.0,104.7859,104.8487,104.6693,104.6693,252636.0
2017-11-06 11:00:00,116.68,116.69,116.42,116.54,132321.0,104.6693,104.6783,104.4361,104.5437,132321.0
2017-11-06 11:10:00,116.53,116.63,116.47,116.54,78315.0,104.5348,104.6245,104.4809,104.5437,78315.0
2017-11-06 11:20:00,116.52,116.58,116.45,116.53,68035.0,104.5258,104.5796,104.463,104.5348,68035.0
2017-11-06 11:30:00,116.54,116.58,116.38,116.56,126860.0,104.5437,104.5796,104.4002,104.5617,126860.0
2017-11-06 11:40:00,116.57,116.58,116.41,116.46,100951.0,104.5706,104.5796,104.4271,104.472,100951.0
2017-11-06 11:50:00,116.46,116.48,116.15,116.28,125132.0,104.472,104.4899,104.1939,104.3105,125132.0
2017-11-06 12:00:00,116.28,116.38,116.26,116.29,56268.0,104.3105,104.4002,104.2926,104.3195,56268.0
2017-11-06 12:10:00,116.29,116.52,116.25,116.51,228363.0,104.3195,104.5258,104.2836,104.5168,228363.0
2017-11-06 12:20:00,116.5,116.65,116.45,116.5,82083.0,104.5078,104.6424,104.463,104.5078,82083.0
2017-11-06 12:30:00,116.5,116.66,116.5,116.65,44137.0,104.5078,104.6514,104.5078,104.6424,44137.0
2017-11-06 12:40:00,116.64,116.66,116.56,116.61,74440.0,104.6334,104.6514,104.5617,104.6065,74440.0
2017-11-06 12:50:00,116.61,116.61,116.48,116.52,70512.0,104.6065,104.6065,104.4899,104.5258,70512.0
2017-11-06 13:00:00,116.53,116.53,116.5,116.5,29795.0,104.5348,104.5348,104.5078,104.5078,29795.0
2017-11-06 13:10:00,116.51,116.51,116.33,116.41,35633.0,104.5168,104.5168,104.3553,104.4271,35633.0
2017-11-06 13:20:00,116.42,116.47,116.42,116.44,19375.0,104.4361,104.4809,104.4361,104.454,19375.0
2017-11-06 13:30:00,116.44,116.46,116.39,116.39,42227.0,104.454,104.472,104.4092,104.4092,42227.0
2017-11-06 13:40:00,116.38,116.42,116.18,116.29,40723.0,104.4002,104.4361,104.2208,104.3195,40723.0
2017-11-06 13:50:00,116.3,116.36,116.18,116.36,58310.0,104.3284,104.3823,104.2208,104.3823,58310.0
2017-11-06 14:00:00,116.37,116.47,116.34,116.42,101013.0,104.3912,104.4809,104.3643,104.4361,101013.0
2017-11-06 14:10:00,116.42,116.56,116.41,116.55,330836.0,104.4361,104.5617,104.4271,104.5527,330836.0
2017-11-06 14:20:00,116.55,116.66,116.54,116.58,140988.0,104.5527,104.6514,104.5437,104.5796,140988.0
2017-11-06 14:30:00,116.58,116.64,116.53,116.6,149090.0,104.5796,104.6334,104.5348,104.5976,149090.0
2017-11-06 14:40:00,116.6,116.71,116.57,116.68,108205.0,104.5976,104.6962,104.5706,104.6693,108205.0
2017-11-06 14:50:00,116.69,116.7,116.58,116.64,125586.0,104.6783,104.6873,104.5796,104.6334,125586.0
2017-11-06 15:00:00,116.64,116.67,116.57,116.58,53391.0,104.6334,104.6603,104.5706,104.5796,53391.0
2017-11-06 15:10:00,116.58,116.64,116.54,116.6,50350.0,104.5796,104.6334,104.5437,104.5976,50350.0
2017-11-06 15:20:00,116.6,116.66,116.58,116.66,86696.0,104.5976,104.6514,104.5796,104.6514,86696.0
2017-11-06 15:30:00,116.66,116.72,116.5,116.72,123123.0,104.6514,104.7052,104.5078,104.7052,123123.0
2017-11-06 15:40:00,116.72,116.76,116.66,116.73,183232.0,104.7052,104.7411,104.6514,104.7142,183232.0
2017-11-06 15:50:00,116.72,116.82,116.51,116.72,412103.0,104.7052,104.7949,104.5168,104.7052,412103.0
2017-11-07 09:30:00,116.32,116.93,116.28,116.57,154335.0,104.3464,104.8936,104.3105,104.5706,154335.0
2017-11-07 09:40:00,116.56,116.74,116.45,116.72,59874.0,104.5617,104.7231,104.463,104.7052,59874.0
2017-11-07 09:50:00,116.72,116.84,116.7,116.74,67466.0,104.7052,104.8129,104.6873,104.7231,67466.0
2017-11-07 10:00:00,116.74,116.83,116.67,116.82,118966.0,104.7231,104.8039,104.6603,104.7949,118966.0
2017-11-07 10:10:00,116.82,116.98,116.81,116.89,138904.0,104.7949,104.9384,104.7859,104.8577,138904.0
2017-11-07 10:20:00,116.91,116.95,116.71,116.79,89162.0,104.8756,104.9115,104.6962,104.768,89162.0
2017-11-07 10:30:00,116.79,116.83,116.7,116.76,40672.0,104.768,104.8039,104.6873,104.7411,40672.0
2017-11-07 10:40:00,116.77,116.77,116.36,116.4,34818.0,104.7501,104.7501,104.3823,104.4181,34818.0
2017-11-07 10:50:00,116.39,116.46,116.3,116.33,98817.0,104.4092,104.472,104.3284,104.3553,98817.0
2017-11-07 11:00:00,116.32,116.43,116.27,116.42,58642.0,104.3464,104.4451,104.3015,104.4361,58642.0
2017-11-07 11:10:00,116.43,116.43,116.28,116.29,39010.0,104.4451,104.4451,104.3105,104.3195,39010.0
2017-11-07 11:20:00,116.29,116.3,116.11,116.17,51058.0,104.3195,104.3284,104.158,104.2118,51058.0
2017-11-07 11:30:00,116.17,116.17,115.99,116.0,118300.0,104.2118,104.2118,104.0503,104.0593,118300.0
2017-11-07 11:40:00,116.01,116.23,115.99,116.17,76564.0,104.0683,104.2656,104.0503,104.2118,76564.0
2017-11-07 11:50:00,116.15,116.24,116.11,116.14,35281.0,104.1939,104.2746,104.158,104.1849,35281.0
2017-11-07 12:00:00,116.13,116.22,116.1,116.18,32523.0,104.1759,104.2567,104.149,104.2208,32523.0
2017-11-07 12:10:00,116.16,116.28,116.09,116.26,24379.0,104.2028,104.3105,104.1401,104.2926,24379.0
2017-11-07 12:20:00,116.27,116.4,116.27,116.39,28515.0,104.3015,104.4181,104.3015,104.4092,28515.0
2017-11-07 12:30:00,116.38,116.5,116.36,116.47,27570.0,104.4002,104.5078,104.3823,104.4809,27570.0
2017-11-07 12:40:00,116.46,116.47,116.23,116.23,44173.0,104.472,104.4809,104.2656,104.2656,44173.0
2017-11-07 12:50:00,116.25,116.33,116.22,116.23,13908.0,104.2836,104.3553,104.2567,104.2656,13908.0
2017-11-07 13:00:00,116.23,116.29,116.22,116.23,17047.0,104.2656,104.3195,104.2567,104.2656,17047.0
2017-11-07 13:10:00,116.23,116.34,116.18,116.32,18451.0,104.2656,104.3643,104.2208,104.3464,18451.0
2017-11-07 13:20:00,116.31,116.35,116.23,116.35,31469.0,104.3374,104.3733,104.2656,104.3733,31469.0
2017-11-07 13:30:00,116.34,116.37,116.33,116.33,23716.0,104.3643,104.3912,104.3553,104.3553,23716.0
2017-11-07 13:40:00,116.34,116.55,116.33,116.53,45442.0,104.3643,104.5527,104.3553,104.5348,45442.0
2017-11-07 13:50:00,116.53,116.63,116.36,116.62,50483.0,104.5348,104.6245,104.3823,104.6155,50483.0
2017-11-07 14:00:00,116.62,116.75,116.61,116.7,48285.0,104.6155,104.7321,104.6065,104.6873,48285.0
2017-11-07 14:10:00,116.71,116.75,116.5,116.69,52839.0,104.6962,104.7321,104.5078,104.6783,52839.0
2017-11-07 14:20:00,116.69,116.75,116.65,116.7,86963.0,104.6783,104.7321,104.6424,104.6873,86963.0
2017-11-07 14:30:00,116.7,116.73,116.62,116.69,46044.0,104.6873,104.7142,104.6155,104.6783,46044.0
2017-11-07 14:40:00,116.68,116.73,116.63,116.69,42638.0,104.6693,104.7142,104.6245,104.6783,42638.0
2017-11-07 14:50:00,116.68,116.71,116.6,116.64,49485.0,104.6693,104.6962,104.5976,104.6334,49485.0
2017-11-07 15:00:00,116.64,116.65,116.6,116.62,37652.0,104.6334,104.6424,104.5976,104.6155,37652.0
2017-11-07 15:10:00,116.62,116.71,116.61,116.71,69986.0,104.6155,104.6962,104.6065,104.6962,69986.0
2017-11-07 15:20:00,116.71,116.75,116.7,116.73,66928.0,104.6962,104.7321,104.6873,104.7142,66928.0
2017-11-07 15:30:00,116.73,116.83,116.73,116.81,85689.0,104.7142,104.8039,104.7142,104.7859,85689.0
2017-11-07 15:40:00,116.81,116.84,116.7,116.83,121974.0,104.7859,104.8129,104.6873,104.8039,121974.0
2017-11-07 15:50:00,116.83,116.85,116.63,116.66,422869.0,104.8039,104.8218,104.6245,104.6514,422869.0
2017-11-08 09:30:00,116.7,116.8,116.61,116.67,128531.0,104.6873,104.777,104.6065,104.6603,128531.0
2017-11-08 09:40:00,116.67,116.76,116.49,116.71,214910.0,104.6603,104.7411,104.4989,104.6962,214910.0
2017-11-08 09:50:00,116.71,117.56,116.6,117.5,905737.0,104.6962,105.4587,104.5976,105.4049,905737.0
2017-11-08 10:00:00,117.49,117.5,117.25,117.33,255988.0,105.3959,105.4049,105.1806,105.2524,255988.0
2017-11-08 10:10:00,117.33,117.39,117.25,117.32,193148.0,105.2524,105.3062,105.1806,105.2434,193148.0
2017-11-08 10:20:00,117.32,117.33,116.66,117.11,214316.0,105.2434,105.2524,104.6514,105.0551,214316.0
2017-11-08 10:30:00,117.11,117.12,116.92,117.0,73977.0,105.0551,105.064,104.8846,104.9564,73977.0
2017-11-08 10:40:00,117.0,117.0,116.7,116.85,111817.0,104.9564,104.9564,104.6873,104.8218,111817.0
2017-11-08 10:50:00,116.85,117.05,116.74,116.8,71093.0,104.8218,105.0012,104.7231,104.777,71093.0
2017-11-08 11:00:00,116.81,116.95,116.79,116.87,45088.0,104.7859,104.9115,104.768,104.8398,45088.0
2017-11-08 11:10:00,116.86,116.87,116.75,116.86,22877.0,104.8308,104.8398,104.7321,104.8308,22877.0
2017-11-08 11:20:00,116.84,116.9,116.84,116.9,16367.0,104.8129,104.8667,104.8129,104.8667,16367.0
2017-11-08 11:30:00,116.9,116.94,116.89,116.92,35250.0,104.8667,104.9026,104.8577,104.8846,35250.0
2017-11-08 11:40:00,116.93,116.93,116.74,116.76,110753.0,104.8936,104.8936,104.7231,104.7411,110753.0
2017-11-08 11:50:00,116.74,116.76,116.5,116.5,65514.0,104.7231,104.7411,104.5078,104.5078,65514.0
2017-11-08 12:00:00,116.5,116.64,116.5,116.58,59014.0,104.5078,104.6334,104.5078,104.5796,59014.0
2017-11-08 12:10:00,116.59,116.62,116.58,116.6,49412.0,104.5886,104.6155,104.5796,104.5976,49412.0
2017-11-08 12:20:00,116.6,116.64,116.58,116.64,29003.0,104.5976,104.6334,104.5796,104.6334,29003.0
2017-11-08 12:30:00,116.64,116.73,116.59,116.73,100940.0,104.6334,104.7142,104.5886,104.7142,100940.0
2017-11-08 12:40:00,116.74,116.76,116.66,116.67,34770.0,104.7231,104.7411,104.6514,104.6603,34770.0
2017-11-08 12:50:00,116.68,116.68,116.39,116.4,121848.0,104.6693,104.6693,104.4092,104.4181,121848.0
2017-11-08 13:00:00,116.4,116.43,116.33,116.35,157839.0,104.4181,104.4451,104.3553,104.3733,157839.0
2017-11-08 13:10:00,116.35,116.43,116.33,116.42,59882.0,104.3733,104.4451,104.3553,104.4361,59882.0
2017-11-08 13:20:00,116.42,116.46,116.34,116.34,69934.0,104.4361,104.472,104.3643,104.3643,69934.0
2017-11-08 13:30:00,116.34,116.55,116.24,116.39,116693.0,104.3643,104.5527,104.2746,104.4092,116693.0
2017-11-08 13:40:00,116.37,116.5,116.3,116.49,77436.0,104.3912,104.5078,104.3284,104.4989,77436.0
2017-11-08 13:50:00,116.51,116.52,116.44,116.49,60767.0,104.5168,104.5258,104.454,104.4989,60767.0
2017-11-08 14:00:00,116.49,116.51,116.4,116.5,66570.0,104.4989,104.5168,104.4181,104.5078,66570.0
2017-11-08 14:10:00,116.52,116.52,116.37,116.41,160786.0,104.5258,104.5258,104.3912,104.4271,160786.0
2017-11-08 14:20:00,116.42,116.61,116.42,116.52,78309.0,104.4361,104.6065,104.4361,104.5258,78309.0
2017-11-08 14:30:00,116.52,116.53,116.38,116.44,134142.0,104.5258,104.5348,104.4002,104.454,134142.0
2017-11-08 14:40:00,116.45,116.59,116.43,116.57,157186.0,104.463,104.5886,104.4451,104.5706,157186.0
2017-11-08 14:50:00,116.56,116.58,116.49,116.58,114508.0,104.5617,104.5796,104.4989,104.5796,114508.0
2017-11-08 15:00:00,116.58,116.65,116.53,116.64,78667.0,104.5796,104.6424,104.5348,104.6334,78667.0
2017-11-08 15:10:00,116.64,116.67,116.54,116.59,61647.0,104.6334,104.6603,104.5437,104.5886,61647.0
2017-11-08 15:20:00,116.59,116.64,116.57,116.6,167229.0,104.5886,104.6334,104.5706,104.5976,167229.0
2017-11-08 15:30:00,116.59,116.66,116.55,116.66,140916.0,104.5886,104.6514,104.5527,104.6514,140916.0
2017-11-08 15:40:00,116.66,116.67,116.38,116.4,97609.0,104.6514,104.6603,104.4002,104.4181,97609.0
2017-11-08 15:50:00,116.43,116.48,116.25,116.35,243943.0,104.4451,104.4899,104.2836,104.3733,243943.0
2017-11-09 09:30:00,116.12,116.6,115.86,115.92,228651.0,104.167,104.5976,103.9337,103.9876,228651.0
2017-11-09 09:40:00,115.92,115.92,115.59,115.8,146389.0,103.9876,103.9876,103.6915,103.8799,146389.0
2017-11-09 09:50:00,115.8,115.97,115.76,115.81,83860.0,103.8799,104.0324,103.844,103.8889,83860.0
2017-11-09 10:00:00,115.78,115.87,115.6,115.73,65261.0,103.862,103.9427,103.7005,103.8171,65261.0
2017-11-09 10:10:00,115.74,115.82,115.6,115.7,56087.0,103.8261,103.8978,103.7005,103.7902,56087.0
2017-11-09 10:20:00,115.7,115.86,115.66,115.76,43732.0,103.7902,103.9337,103.7543,103.844,43732.0
2017-11-09 10:30:00,115.76,115.82,115.69,115.72,48514.0,103.844,103.8978,103.7812,103.8081,48514.0
2017-11-09 10:40:00,115.7,115.76,115.6,115.63,40472.0,103.7902,103.844,103.7005,103.7274,40472.0
2017-11-09 10:50:00,115.62,115.85,115.61,115.72,111714.0,103.7184,103.9248,103.7095,103.8081,111714.0
2017-11-09 11:00:00,115.73,115.8,115.63,115.64,33928.0,103.8171,103.8799,103.7274,103.7364,33928.0
2017-11-09 11:10:00,115.64,115.79,115.6,115.72,88014.0,103.7364,103.8709,103.7005,103.8081,88014.0
2017-11-09 11:20:00,115.73,115.78,115.71,115.76,53090.0,103.8171,103.862,103.7992,103.844,53090.0
2017-11-09 11:30:00,115.76,115.76,115.64,115.71,45259.0,103.844,103.844,103.7364,103.7992,45259.0
2017-11-09 11:40:00,115.7,115.78,115.67,115.75,78169.0,103.7902,103.862,103.7633,103.8351,78169.0
2017-11-09 11:50:00,115.76,115.77,115.6,115.62,40541.0,103.844,103.853,103.7005,103.7184,40541.0
2017-11-09 12:00:00,115.6,115.62,115.57,115.57,82023.0,103.7005,103.7184,103.6736,103.6736,82023.0
2017-11-09 12:10:00,115.57,115.59,115.47,115.53,137989.0,103.6736,103.6915,103.5839,103.6377,137989.0
2017-11-09 12:20:00,115.53,115.56,115.49,115.51,83356.0,103.6377,103.6646,103.6018,103.6198,83356.0
2017-11-09 12:30:00,115.5,115.64,115.49,115.61,42144.0,103.6108,103.7364,103.6018,103.7095,42144.0
2017-11-09 12:40:00,115.59,115.59,115.5,115.51,55070.0,103.6915,103.6915,103.6108,103.6198,55070.0
2017-11-09 12:50:00,115.52,115.54,115.4,115.45,54880.0,103.6287,103.6467,103.5211,103.5659,54880.0
2017-11-09 13:00:00,115.45,115.55,115.4,115.49,60933.0,103.5659,103.6556,103.5211,103.6018,60933.0
2017-11-09 13:10:00,115.51,115.58,115.44,115.5,47423.0,103.6198,103.6826,103.557,103.6108,47423.0
2017-11-09 13:20:00,115.52,115.57,115.46,115.53,37880.0,103.6287,103.6736,103.5749,103.6377,37880.0
2017-11-09 13:30:00,115.53,115.54,115.46,115.5,32015.0,103.6377,103.6467,103.5749,103.6108,32015.0
2017-11-09 13:40:00,115.51,115.53,115.42,115.51,33857.0,103.6198,103.6377,103.539,103.6198,33857.0
2017-11-09 13:50:00,115.51,115.55,115.49,115.52,32099.0,103.6198,103.6556,103.6018,103.6287,32099.0
2017-11-09 14:00:00,115.52,115.59,115.47,115.48,97466.0,103.6287,103.6915,103.5839,103.5928,97466.0
2017-11-09 14:10:00,115.48,115.51,115.46,115.49,26937.0,103.5928,103.6198,103.5749,103.6018,26937.0
2017-11-09 14:20:00,115.48,115.52,115.39,115.4,49245.0,103.5928,103.6287,103.5121,103.5211,49245.0
2017-11-09 14:30:00,115.38,115.45,115.32,115.35,40470.0,103.5031,103.5659,103.4493,103.4762,40470.0
2017-11-09 14:40:00,115.35,115.44,115.29,115.41,119285.0,103.4762,103.557,103.4224,103.53,119285.0
2017-11-09 14:50:00,115.42,115.46,115.33,115.41,47915.0,103.539,103.5749,103.4583,103.53,47915.0
2017-11-09 15:00:00,115.4,115.41,115.21,115.25,77115.0,103.5211,103.53,103.3506,103.3865,77115.0
2017-11-09 15:10:00,115.24,115.32,115.13,115.25,91262.0,103.3775,103.4493,103.2789,103.3865,91262.0
2017-11-09 15:20:00,115.25,115.27,115.15,115.17,45906.0,103.3865,103.4045,103.2968,103.3148,45906.0
2017-11-09 15:30:00,115.17,115.25,115.11,115.22,64358.0,103.3148,103.3865,103.2609,103.3596,64358.0
2017-11-09 15:40:00,115.22,115.32,115.16,115.16,99857.0,103.3596,103.4493,103.3058,103.3058,99857.0
2017-11-09 15:50:00,115.16,115.38,114.99,115.36,337345.0,103.3058,103.5031,103.1533,103.4852,337345.0
2017-11-10 09:30:00,115.25,115.85,115.04,115.48,130816.0,103.3865,103.9248,103.1981,103.5928,130816.0
2017-11-10 09:40:00,115.5,115.8,115.47,115.76,143476.0,103.6108,103.8799,103.5839,103.844,143476.0
2017-11-10 09:50:00,115.74,115.81,115.51,115.75,78855.0,103.8261,103.8889,103.6198,103.8351,78855.0
2017-11-10 10:00:00,115.75,115.77,115.66,115.75,89479.0,103.8351,103.853,103.7543,103.8351,89479.0
2017-11-10 10:10:00,115.76,115.88,115.73,115.83,134404.0,103.844,103.9517,103.8171,103.9068,134404.0
2017-11-10 10:20:00,115.82,115.83,115.76,115.81,36364.0,103.8978,103.9068,103.844,103.8889,36364.0
2017-11-10 10:30:00,115.81,115.81,115.68,115.71,57958.0,103.8889,103.8889,103.7723,103.7992,57958.0
2017-11-10 10:40:00,115.71,115.75,115.68,115.73,39004.0,103.7992,103.8351,103.7723,103.8171,39004.0
2017-11-10 10:50:00,115.74,115.79,115.71,115.77,39514.0,103.8261,103.8709,103.7992,103.853,39514.0
2017-11-10 11:00:00,115.77,115.86,115.77,115.83,43044.0,103.853,103.9337,103.853,103.9068,43044.0
2017-11-10 11:10:00,115.84,115.89,115.73,115.8,20350.0,103.9158,103.9606,103.8171,103.8799,20350.0
2017-11-10 11:20:00,115.8,115.82,115.78,115.78,77687.0,103.8799,103.8978,103.862,103.862,77687.0
2017-11-10 11:30:00,115.77,115.92,115.77,115.9,51700.0,103.853,103.9876,103.853,103.9696,51700.0
2017-11-10 11:40:00,115.91,115.98,115.91,115.96,78196.0,103.9786,104.0414,103.9786,104.0234,78196.0
2017-11-10 11:50:00,115.97,116.01,115.97,115.99,40161.0,104.0324,104.0683,104.0324,104.0503,40161.0
2017-11-10 12:00:00,115.99,116.05,115.98,116.04,21700.0,104.0503,104.1042,104.0414,104.0952,21700.0
2017-11-10 12:10:00,116.03,116.08,115.99,116.03,33672.0,104.0862,104.1311,104.0503,104.0862,33672.0
2017-11-10 12:20:00,116.04,116.06,115.98,115.99,29344.0,104.0952,104.1131,104.0414,104.0503,29344.0
2017-11-10 12:30:00,116.0,116.02,115.93,115.99,59515.0,104.0593,104.0773,103.9965,104.0503,59515.0
2017-11-10 12:40:00,115.99,116.0,115.98,115.98,22380.0,104.0503,104.0593,104.0414,104.0414,22380.0
2017-11-10 12:50:00,115.99,116.02,115.99,116.02,18657.0,104.0503,104.0773,104.0503,104.0773,18657.0
2017-11-10 13:00:00,116.02,116.05,115.96,116.04,28422.0,104.0773,104.1042,104.0234,104.0952,28422.0
2017-11-10 13:10:00,116.04,116.08,116.03,116.03,20230.0,104.0952,104.1311,104.0862,104.0862,20230.0
2017-11-10 13:20:00,116.02,116.08,116.01,116.07,17174.0,104.0773,104.1311,104.0683,104.1221,17174.0
2017-11-10 13:30:00,116.06,116.09,116.05,116.08,18088.0,104.1131,104.1401,104.1042,104.1311,18088.0
2017-11-10 13:40:00,116.07,116.1,116.02,116.02,22860.0,104.1221,104.149,104.0773,104.0773,22860.0
2017-11-10 13:50:00,116.04,116.07,116.03,116.06,9897.0,104.0952,104.1221,104.0862,104.1131,9897.0
2017-11-10 14:00:00,116.04,116.07,116.03,116.07,16008.0,104.0952,104.1221,104.0862,104.1221,16008.0
2017-11-10 14:10:00,116.07,116.08,116.05,116.08,60251.0,104.1221,104.1311,104.1042,104.1311,60251.0
2017-11-10 14:20:00,116.08,116.17,116.07,116.17,35939.0,104.1311,104.2118,104.1221,104.2118,35939.0
2017-11-10 14:30:00,116.18,116.25,116.16,116.19,50497.0,104.2208,104.2836,104.2028,104.2298,50497.0
2017-11-10 14:40:00,116.2,116.2,116.14,116.14,44625.0,104.2387,104.2387,104.1849,104.1849,44625.0
2017-11-10 14:50:00,116.13,116.21,116.12,116.2,56884.0,104.1759,104.2477,104.167,104.2387,56884.0
2017-11-10 15:00:00,116.2,116.22,116.17,116.18,40795.0,104.2387,104.2567,104.2118,104.2208,40795.0
2017-11-10 15:10:00,116.19,116.19,116.06,116.11,68547.0,104.2298,104.2298,104.1131,104.158,68547.0
2017-11-10 15:20:00,116.11,116.14,116.09,116.11,35343.0,104.158,104.1849,104.1401,104.158,35343.0
2017-11-10 15:30:00,116.11,116.11,116.0,116.02,62185.0,104.158,104.158,104.0593,104.0773,62185.0
2017-11-10 15:40:00,116.02,116.05,115.99,116.01,109101.0,104.0773,104.1042,104.0503,104.0683,109101.0
2017-11-10 15:50:00,116.01,116.07,115.96,116.02,151609.0,104.0683,104.1221,104.0234,104.0773,151609.0
2017-11-13 09:30:00,116.12,116.2,115.69,115.8,110125.0,104.167,104.2387,103.7812,103.8799,110125.0
2017-11-13 09:40:00,115.79,115.8,115.7,115.7,41693.0,103.8709,103.8799,103.7902,103.7902,41693.0
2017-11-13 09:50:00,115.71,115.77,115.6,115.76,47278.0,103.7992,103.853,103.7005,103.844,47278.0
2017-11-13 10:00:00,115.76,115.8,115.73,115.75,32931.0,103.844,103.8799,103.8171,103.8351,32931.0
2017-11-13 10:10:00,115.78,115.81,115.74,115.81,24020.0,103.862,103.8889,103.8261,103.8889,24020.0
2017-11-13 10:20:00,115.82,115.87,115.73,115.77,41331.0,103.8978,103.9427,103.8171,103.853,41331.0
2017-11-13 10:30:00,115.77,115.8,115.76,115.78,23978.0,103.853,103.8799,103.844,103.862,23978.0
2017-11-13 10:40:00,115.78,115.81,115.75,115.8,38632.0,103.862,103.8889,103.8351,103.8799,38632.0
2017-11-13 10:50:00,115.8,116.0,115.79,116.0,61298.0,103.8799,104.0593,103.8709,104.0593,61298.0
2017-11-13 11:00:00,115.99,116.0,115.8,115.96,58923.0,104.0503,104.0593,103.8799,104.0234,58923.0
2017-11-13 11:10:00,115.97,116.04,115.86,115.86,61022.0,104.0324,104.0952,103.9337,103.9337,61022.0
2017-11-13 11:20:00,115.88,115.94,115.86,115.9,37698.0,103.9517,104.0055,103.9337,103.9696,37698.0
2017-11-13 11:30:00,115.9,115.93,115.86,115.9,36385.0,103.9696,103.9965,103.9337,103.9696,36385.0
2017-11-13 11:40:00,115.9,115.93,115.86,115.89,16622.0,103.9696,103.9965,103.9337,103.9606,16622.0
2017-11-13 11:50:00,115.93,115.97,115.87,115.9,13924.0,103.9965,104.0324,103.9427,103.9696,13924.0
2017-11-13 12:00:00,115.9,115.91,115.88,115.88,33499.0,103.9696,103.9786,103.9517,103.9517,33499.0
2017-11-13 12:10:00,115.9,115.96,115.88,115.93,24466.0,103.9696,104.0234,103.9517,103.9965,24466.0
2017-11-13 12:20:00,115.94,116.0,115.94,115.99,10882.0,104.0055,104.0593,104.0055,104.0503,10882.0
2017-11-13 12:30:00,116.0,116.0,115.92,115.92,13768.0,104.0593,104.0593,103.9876,103.9876,13768.0
2017-11-13 12:40:00,115.93,115.97,115.92,115.97,10489.0,103.9965,104.0324,103.9876,104.0324,10489.0
2017-11-13 12:50:00,115.97,116.0,115.96,115.97,15650.0,104.0324,104.0593,104.0234,104.0324,15650.0
2017-11-13 13:00:00,115.98,115.98,115.92,115.92,24569.0,104.0414,104.0414,103.9876,103.9876,24569.0
2017-11-13 13:10:00,115.92,115.95,115.88,115.95,23097.0,103.9876,104.0145,103.9517,104.0145,23097.0
2017-11-13 13:20:00,115.95,115.97,115.94,115.94,18391.0,104.0145,104.0324,104.0055,104.0055,18391.0
2017-11-13 13:30:00,115.94,116.0,115.94,115.99,66458.0,104.0055,104.0593,104.0055,104.0503,66458.0
2017-11-13 13:40:00,115.99,116.02,115.87,115.87,203773.0,104.0503,104.0773,103.9427,103.9427,203773.0
2017-11-13 13:50:00,115.86,115.9,115.7,115.81,44145.0,103.9337,103.9696,103.7902,103.8889,44145.0
2017-11-13 14:00:00,115.8,115.85,115.77,115.84,42465.0,103.8799,103.9248,103.853,103.9158,42465.0
2017-11-13 14:10:00,115.83,115.86,115.76,115.78,55902.0,103.9068,103.9337,103.844,103.862,55902.0
2017-11-13 14:20:00,115.78,115.85,115.78,115.84,19672.0,103.862,103.9248,103.862,103.9158,19672.0
2017-11-13 14:30:00,115.83,115.86,115.79,115.8,46697.0,103.9068,103.9337,103.8709,103.8799,46697.0
2017-11-13 14:40:00,115.82,115.85,115.77,115.78,35849.0,103.8978,103.9248,103.853,103.862,35849.0
2017-11-13 14:50:00,115.78,115.8,115.72,115.78,39700.0,103.862,103.8799,103.8081,103.862,39700.0
2017-11-13 15:00:00,115.79,115.79,115.69,115.75,24401.0,103.8709,103.8709,103.7812,103.8351,24401.0
2017-11-13 15:10:00,115.74,115.84,115.74,115.79,41420.0,103.8261,103.9158,103.8261,103.8709,41420.0
2017-11-13 15:20:00,115.79,115.8,115.69,115.73,54011.0,103.8709,103.8799,103.7812,103.8171,54011.0
2017-11-13 15:30:00,115.73,115.77,115.64,115.65,54836.0,103.8171,103.853,103.7364,103.7453,54836.0
2017-11-13 15:40:00,115.65,115.72,115.53,115.7,113983.0,103.7453,103.8081,103.6377,103.7902,113983.0
2017-11-13 15:50:00,115.69,115.81,115.65,115.65,93083.0,103.7812,103.8889,103.7453,103.7453,93083.0
2017-11-14 09:30:00,115.6,115.95,115.59,115.59,43394.0,103.7005,104.0145,103.6915,103.6915,43394.0
2017-11-14 09:40:00,115.58,115.62,115.53,115.6,19016.0,103.6826,103.7184,103.6377,103.7005,19016.0
2017-11-14 09:50:00,115.63,115.63,115.54,115.6,61733.0,103.7274,103.7274,103.6467,103.7005,61733.0
2017-11-14 10:00:00,115.6,115.6,115.46,115.47,234463.0,103.7005,103.7005,103.5749,103.5839,234463.0
2017-11-14 10:10:00,115.47,115.51,115.47,115.5,288422.0,103.5839,103.6198,103.5839,103.6108,288422.0
2017-11-14 10:20:00,115.5,115.55,115.49,115.53,70395.0,103.6108,103.6556,103.6018,103.6377,70395.0
2017-11-14 10:30:00,115.53,115.59,115.49,115.57,115405.0,103.6377,103.6915,103.6018,103.6736,115405.0
2017-11-14 10:40:00,115.55,115.59,115.55,115.59,23427.0,103.6556,103.6915,103.6556,103.6915,23427.0
2017-11-14 10:50:00,115.59,115.83,115.58,115.75,96988.0,103.6915,103.9068,103.6826,103.8351,96988.0
2017-11-14 11:00:00,115.75,115.76,115.48,115.48,33102.0,103.8351,103.844,103.5928,103.5928,33102.0
2017-11-14 11:10:00,115.48,115.49,115.31,115.39,73341.0,103.5928,103.6018,103.4403,103.5121,73341.0
2017-11-14 11:20:00,115.38,115.41,115.37,115.37,20154.0,103.5031,103.53,103.4942,103.4942,20154.0
2017-11-14 11:30:00,115.38,115.42,115.36,115.36,34945.0,103.5031,103.539,103.4852,103.4852,34945.0
2017-11-14 11:40:00,115.38,115.41,115.36,115.39,17533.0,103.5031,103.53,103.4852,103.5121,17533.0
2017-11-14 11:50:00,115.39,115.4,115.36,115.36,18508.0,103.5121,103.5211,103.4852,103.4852,18508.0
2017-11-14 12:00:00,115.36,115.41,115.35,115.41,23353.0,103.4852,103.53,103.4762,103.53,23353.0
2017-11-14 12:10:00,115.42,115.44,115.39,115.39,20929.0,103.539,103.557,103.5121,103.5121,20929.0
2017-11-14 12:20:00,115.39,115.41,115.34,115.34,15805.0,103.5121,103.53,103.4673,103.4673,15805.0
2017-11-14 12:30:00,115.34,115.43,115.25,115.3,194522.0,103.4673,103.548,103.3865,103.4314,194522.0
2017-11-14 12:40:00,115.29,115.3,115.08,115.13,46507.0,103.4224,103.4314,103.234,103.2789,46507.0
2017-11-14 12:50:00,115.14,115.21,115.06,115.07,44040.0,103.2878,103.3506,103.2161,103.225,44040.0
2017-11-14 13:00:00,115.07,115.25,115.02,115.19,71872.0,103.225,103.3865,103.1802,103.3327,71872.0
2017-11-14 13:10:00,115.19,115.3,115.13,115.17,61061.0,103.3327,103.4314,103.2789,103.3148,61061.0
2017-11-14 13:20:00,115.19,115.25,115.15,115.23,20614.0,103.3327,103.3865,103.2968,103.3686,20614.0
2017-11-14 13:30:00,115.23,115.28,115.19,115.28,21697.0,103.3686,103.4134,103.3327,103.4134,21697.0
2017-11-14 13:40:00,115.28,115.3,115.16,115.16,30496.0,103.4134,103.4314,103.3058,103.3058,30496.0
2017-11-14 13:50:00,115.16,115.18,115.09,115.14,29868.0,103.3058,103.3237,103.243,103.2878,29868.0
2017-11-14 14:00:00,115.14,115.18,115.02,115.08,53545.0,103.2878,103.3237,103.1802,103.234,53545.0
2017-11-14 14:10:00,115.09,115.19,115.08,115.16,61476.0,103.243,103.3327,103.234,103.3058,61476.0
2017-11-14 14:20:00,115.16,115.17,115.15,115.15,24206.0,103.3058,103.3148,103.2968,103.2968,24206.0
2017-11-14 14:30:00,115.16,115.18,115.15,115.16,102269.0,103.3058,103.3237,103.2968,103.3058,102269.0
2017-11-14 14:40:00,115.16,115.17,115.14,115.15,40023.0,103.3058,103.3148,103.2878,103.2968,40023.0
2017-11-14 14:50:00,115.14,115.17,115.13,115.16,41459.0,103.2878,103.3148,103.2789,103.3058,41459.0
2017-11-14 15:00:00,115.16,115.17,115.12,115.16,81690.0,103.3058,103.3148,103.2699,103.3058,81690.0
2017-11-14 15:10:00,115.16,115.19,115.14,115.16,66173.0,103.3058,103.3327,103.2878,103.3058,66173.0
2017-11-14 15:20:00,115.17,115.21,115.15,115.19,43944.0,103.3148,103.3506,103.2968,103.3327,43944.0
2017-11-14 15:30:00,115.19,115.38,115.19,115.37,45228.0,103.3327,103.5031,103.3327,103.4942,45228.0
2017-11-14 15:40:00,115.37,115.5,115.37,115.46,118356.0,103.4942,103.6108,103.4942,103.5749,118356.0
2017-11-14 15:50:00,115.46,115.69,115.45,115.48,291636.0,103.5749,103.7812,103.5659,103.5928,291636.0
2017-11-15 09:30:00,115.42,115.43,114.86,114.95,104561.0,103.539,103.548,103.0367,103.1174,104561.0
2017-11-15 09:40:00,114.95,114.99,114.72,114.82,117898.0,103.1174,103.1533,102.9111,103.0008,117898.0
2017-11-15 09:50:00,114.8,114.9,114.75,114.9,71447.0,102.9828,103.0725,102.938,103.0725,71447.0
2017-11-15 10:00:00,114.88,115.12,114.86,115.08,72656.0,103.0546,103.2699,103.0367,103.234,72656.0
2017-11-15 10:10:00,115.12,115.33,115.06,115.28,24607.0,103.2699,103.4583,103.2161,103.4134,24607.0
2017-11-15 10:20:00,115.28,115.36,115.24,115.35,80431.0,103.4134,103.4852,103.3775,103.4762,80431.0
2017-11-15 10:30:00,115.33,115.38,115.1,115.24,40419.0,103.4583,103.5031,103.252,103.3775,40419.0
2017-11-15 10:40:00,115.25,115.28,115.11,115.18,14350.0,103.3865,103.4134,103.2609,103.3237,14350.0
2017-11-15 10:50:00,115.19,115.2,115.15,115.15,35722.0,103.3327,103.3417,103.2968,103.2968,35722.0
2017-11-15 11:00:00,115.17,115.28,115.16,115.25,164317.0,103.3148,103.4134,103.3058,103.3865,164317.0
2017-11-15 11:10:00,115.25,115.31,115.25,115.26,131955.0,103.3865,103.4403,103.3865,103.3955,131955.0
2017-11-15 11:20:00,115.25,115.25,115.17,115.23,30358.0,103.3865,103.3865,103.3148,103.3686,30358.0
2017-11-15 11:30:00,115.22,115.25,115.13,115.14,62647.0,103.3596,103.3865,103.2789,103.2878,62647.0
2017-11-15 11:40:00,115.14,115.19,115.12,115.15,5044.0,103.2878,103.3327,103.2699,103.2968,5044.0
2017-11-15 11:50:00,115.15,115.18,115.12,115.16,5693.0,103.2968,103.3237,103.2699,103.3058,5693.0
2017-11-15 12:00:00,115.17,115.17,115.12,115.15,17417.0,103.3148,103.3148,103.2699,103.2968,17417.0
2017-11-15 12:10:00,115.15,115.15,115.01,115.02,13575.0,103.2968,103.2968,103.1712,103.1802,13575.0
2017-11-15 12:20:00,115.02,115.06,114.99,115.03,43542.0,103.1802,103.2161,103.1533,103.1892,43542.0
2017-11-15 12:30:00,115.03,115.04,115.0,115.01,8568.0,103.1892,103.1981,103.1623,103.1712,8568.0
2017-11-15 12:40:00,115.01,115.07,115.0,115.07,31624.0,103.1712,103.225,103.1623,103.225,31624.0
2017-11-15 12:50:00,115.07,115.11,115.06,115.1,140709.0,103.225,103.2609,103.2161,103.252,140709.0
2017-11-15 13:00:00,115.1,115.12,115.08,115.1,56608.0,103.252,103.2699,103.234,103.252,56608.0
2017-11-15 13:10:00,115.09,115.11,115.09,115.09,4992.0,103.243,103.2609,103.243,103.243,4992.0
2017-11-15 13:20:00,115.09,115.11,115.09,115.1,15628.0,103.243,103.2609,103.243,103.252,15628.0
2017-11-15 13:30:00,115.1,115.12,115.09,115.11,12548.0,103.252,103.2699,103.243,103.2609,12548.0
2017-11-15 13:40:00,115.11,115.12,115.09,115.1,37983.0,103.2609,103.2699,103.243,103.252,37983.0
2017-11-15 13:50:00,115.1,115.1,115.05,115.07,87930.0,103.252,103.252,103.2071,103.225,87930.0
2017-11-15 14:00:00,115.07,115.07,114.91,115.02,65457.0,103.225,103.225,103.0815,103.1802,65457.0
2017-11-15 14:10:00,115.02,115.02,114.97,114.97,101796.0,103.1802,103.1802,103.1353,103.1353,101796.0
2017-11-15 14:20:00,114.97,115.0,114.97,115.0,15115.0,103.1353,103.1623,103.1353,103.1623,15115.0
2017-11-15 14:30:00,114.99,115.0,114.95,114.96,24970.0,103.1533,103.1623,103.1174,103.1264,24970.0
2017-11-15 14:40:00,114.96,115.02,114.96,115.0,17167.0,103.1264,103.1802,103.1264,103.1623,17167.0
2017-11-15 14:50:00,115.0,115.01,114.98,114.98,13293.0,103.1623,103.1712,103.1443,103.1443,13293.0
2017-11-15 15:00:00,114.98,115.02,114.98,115.01,24881.0,103.1443,103.1802,103.1443,103.1712,24881.0
2017-11-15 15:10:00,115.01,115.01,114.98,114.99,20083.0,103.1712,103.1712,103.1443,103.1533,20083.0
2017-11-15 15:20:00,114.98,114.99,114.94,114.96,69769.0,103.1443,103.1533,103.1084,103.1264,69769.0
2017-11-15 15:30:00,114.97,115.0,114.93,114.95,42536.0,103.1353,103.1623,103.0995,103.1174,42536.0
2017-11-15 15:40:00,114.94,115.0,114.91,114.95,79568.0,103.1084,103.1623,103.0815,103.1174,79568.0
2017-11-15 15:50:00,114.94,115.0,114.86,114.99,90388.0,103.1084,103.1623,103.0367,103.1533,90388.0
2017-11-16 09:30:00,115.2,115.88,115.19,115.8,160291.0,103.3417,103.9517,103.3327,103.8799,160291.0
2017-11-16 09:40:00,115.75,115.76,115.42,115.53,32402.0,103.8351,103.844,103.539,103.6377,32402.0
2017-11-16 09:50:00,115.53,115.75,115.25,115.65,367298.0,103.6377,103.8351,103.3865,103.7453,367298.0
2017-11-16 10:00:00,115.65,115.74,115.5,115.73,206158.0,103.7453,103.8261,103.6108,103.8171,206158.0
2017-11-16 10:10:00,115.72,115.75,115.53,115.57,80184.0,103.8081,103.8351,103.6377,103.6736,80184.0
2017-11-16 10:20:00,115.57,115.74,115.57,115.64,34962.0,103.6736,103.8261,103.6736,103.7364,34962.0
2017-11-16 10:30:00,115.64,115.64,115.44,115.48,101496.0,103.7364,103.7364,103.557,103.5928,101496.0
2017-11-16 10:40:00,115.5,115.5,115.44,115.46,38299.0,103.6108,103.6108,103.557,103.5749,38299.0
2017-11-16 10:50:00,115.45,115.5,115.35,115.39,37326.0,103.5659,103.6108,103.4762,103.5121,37326.0
2017-11-16 11:00:00,115.36,115.39,115.3,115.3,29242.0,103.4852,103.5121,103.4314,103.4314,29242.0
2017-11-16 11:10:00,115.3,115.31,115.1,115.21,23300.0,103.4314,103.4403,103.252,103.3506,23300.0
2017-11-16 11:20:00,115.2,115.22,115.19,115.22,88516.0,103.3417,103.3596,103.3327,103.3596,88516.0
2017-11-16 11:30:00,115.2,115.21,115.11,115.12,37639.0,103.3417,103.3506,103.2609,103.2699,37639.0
2017-11-16 11:40:00,115.11,115.17,115.05,115.15,55657.0,103.2609,103.3148,103.2071,103.2968,55657.0
2017-11-16 11:50:00,115.15,115.15,115.07,115.14,20370.0,103.2968,103.2968,103.225,103.2878,20370.0
2017-11-16 12:00:00,115.14,115.19,115.14,115.16,10233.0,103.2878,103.3327,103.2878,103.3058,10233.0
2017-11-16 12:10:00,115.16,115.17,115.08,115.08,16461.0,103.3058,103.3148,103.234,103.234,16461.0
2017-11-16 12:20:00,115.08,115.17,115.05,115.16,158318.0,103.234,103.3148,103.2071,103.3058,158318.0
2017-11-16 12:30:00,115.16,115.25,115.16,115.2,11120.0,103.3058,103.3865,103.3058,103.3417,11120.0
2017-11-16 12:40:00,115.2,115.22,115.15,115.17,12724.0,103.3417,103.3596,103.2968,103.3148,12724.0
2017-11-16 12:50:00,115.17,115.54,115.11,115.33,236056.0,103.3148,103.6467,103.2609,103.4583,236056.0
2017-11-16 13:00:00,115.38,115.79,115.36,115.58,198252.0,103.5031,103.8709,103.4852,103.6826,198252.0
2017-11-16 13:10:00,115.6,115.64,115.41,115.46,110197.0,103.7005,103.7364,103.53,103.5749,110197.0
2017-11-16 13:20:00,115.46,115.51,115.44,115.49,56961.0,103.5749,103.6198,103.557,103.6018,56961.0
2017-11-16 13:30:00,115.49,115.58,115.47,115.51,46689.0,103.6018,103.6826,103.5839,103.6198,46689.0
2017-11-16 13:40:00,115.51,115.56,115.49,115.53,35550.0,103.6198,103.6646,103.6018,103.6377,35550.0
2017-11-16 13:50:00,115.53,115.58,115.5,115.57,27469.0,103.6377,103.6826,103.6108,103.6736,27469.0
2017-11-16 14:00:00,115.57,115.57,115.5,115.54,24380.0,103.6736,103.6736,103.6108,103.6467,24380.0
2017-11-16 14:10:00,115.55,115.56,115.43,115.49,66363.0,103.6556,103.6646,103.548,103.6018,66363.0
2017-11-16 14:20:00,115.49,115.52,115.48,115.51,40970.0,103.6018,103.6287,103.5928,103.6198,40970.0
2017-11-16 14:30:00,115.5,115.51,115.47,115.5,43610.0,103.6108,103.6198,103.5839,103.6108,43610.0
2017-11-16 14:40:00,115.49,115.51,115.44,115.46,30883.0,103.6018,103.6198,103.557,103.5749,30883.0
2017-11-16 14:50:00,115.46,115.47,115.34,115.4,81808.0,103.5749,103.5839,103.4673,103.5211,81808.0
2017-11-16 15:00:00,115.41,115.51,115.4,115.45,45234.0,103.53,103.6198,103.5211,103.5659,45234.0
2017-11-16 15:10:00,115.46,115.46,115.34,115.41,118190.0,103.5749,103.5749,103.4673,103.53,118190.0
2017-11-16 15:20:00,115.41,115.53,115.39,115.4,94011.0,103.53,103.6377,103.5121,103.5211,94011.0
2017-11-16 15:30:00,115.4,115.45,115.39,115.4,64511.0,103.5211,103.5659,103.5121,103.5211,64511.0
2017-11-16 15:40:00,115.4,115.42,115.34,115.36,90815.0,103.5211,103.539,103.4673,103.4852,90815.0
2017-11-16 15:50:00,115.36,115.36,115.19,115.2,163676.0,103.4852,103.4852,103.3327,103.3417,163676.0
2017-11-17 09:30:00,115.38,115.5,115.2,115.5,49603.0,103.5031,103.6108,103.3417,103.6108,49603.0
2017-11-17 09:40:00,115.5,115.6,115.28,115.28,56774.0,103.6108,103.7005,103.4134,103.4134,56774.0
2017-11-17 09:50:00,115.26,115.4,115.26,115.31,29307.0,103.3955,103.5211,103.3955,103.4403,29307.0
2017-11-17 10:00:00,115.32,115.44,115.28,115.31,37477.0,103.4493,103.557,103.4134,103.4403,37477.0
2017-11-17 10:10:00,115.31,115.33,115.27,115.3,29716.0,103.4403,103.4583,103.4045,103.4314,29716.0
2017-11-17 10:20:00,115.3,115.43,115.3,115.42,23411.0,103.4314,103.548,103.4314,103.539,23411.0
2017-11-17 10:30:00,115.42,115.45,115.39,115.39,12688.0,103.539,103.5659,103.5121,103.5121,12688.0
2017-11-17 10:40:00,115.39,115.42,115.24,115.38,52507.0,103.5121,103.539,103.3775,103.5031,52507.0
2017-11-17 10:50:00,115.39,115.46,115.37,115.43,32673.0,103.5121,103.5749,103.4942,103.548,32673.0
2017-11-17 11:00:00,115.43,115.46,115.38,115.39,17026.0,103.548,103.5749,103.5031,103.5121,17026.0
2017-11-17 11:10:00,115.38,115.39,115.29,115.38,19730.0,103.5031,103.5121,103.4224,103.5031,19730.0
2017-11-17 11:20:00,115.4,115.42,115.38,115.41,17366.0,103.5211,103.539,103.5031,103.53,17366.0
2017-11-17 11:30:00,115.41,115.52,115.4,115.5,19311.0,103.53,103.6287,103.5211,103.6108,19311.0
2017-11-17 11:40:00,115.49,115.52,115.45,115.5,57383.0,103.6018,103.6287,103.5659,103.6108,57383.0
2017-11-17 11:50:00,115.5,115.54,115.47,115.54,39964.0,103.6108,103.6467,103.5839,103.6467,39964.0
2017-11-17 12:00:00,115.57,115.58,115.49,115.5,14317.0,103.6736,103.6826,103.6018,103.6108,14317.0
2017-11-17 12:10:00,115.5,115.6,115.49,115.57,47527.0,103.6108,103.7005,103.6018,103.6736,47527.0
2017-11-17 12:20:00,115.55,115.7,115.54,115.63,34532.0,103.6556,103.7902,103.6467,103.7274,34532.0
2017-11-17 12:30:00,115.66,115.66,115.51,115.51,110262.0,103.7543,103.7543,103.6198,103.6198,110262.0
2017-11-17 12:40:00,115.51,115.54,115.51,115.52,20405.0,103.6198,103.6467,103.6198,103.6287,20405.0
2017-11-17 12:50:00,115.52,115.6,115.52,115.59,25891.0,103.6287,103.7005,103.6287,103.6915,25891.0
2017-11-17 13:00:00,115.59,115.6,115.51,115.51,28165.0,103.6915,103.7005,103.6198,103.6198,28165.0
2017-11-17 13:10:00,115.51,115.55,115.49,115.52,19719.0,103.6198,103.6556,103.6018,103.6287,19719.0
2017-11-17 13:20:00,115.52,115.56,115.52,115.55,17669.0,103.6287,103.6646,103.6287,103.6556,17669.0
2017-11-17 13:30:00,115.54,115.56,115.53,115.56,44855.0,103.6467,103.6646,103.6377,103.6646,44855.0
2017-11-17 13:40:00,115.56,115.66,115.55,115.65,18736.0,103.6646,103.7543,103.6556,103.7453,18736.0
2017-11-17 13:50:00,115.65,115.65,115.54,115.64,49229.0,103.7453,103.7453,103.6467,103.7364,49229.0
2017-11-17 14:00:00,115.65,115.66,115.56,115.66,54803.0,103.7453,103.7543,103.6646,103.7543,54803.0
2017-11-17 14:10:00,115.66,115.66,115.58,115.61,40414.0,103.7543,103.7543,103.6826,103.7095,40414.0
2017-11-17 14:20:00,115.59,115.61,115.59,115.59,45306.0,103.6915,103.7095,103.6915,103.6915,45306.0
2017-11-17 14:30:00,115.59,115.6,115.48,115.48,74604.0,103.6915,103.7005,103.5928,103.5928,74604.0
2017-11-17 14:40:00,115.47,115.5,115.43,115.47,22921.0,103.5839,103.6108,103.548,103.5839,22921.0
2017-11-17 14:50:00,115.47,115.47,115.36,115.4,71473.0,103.5839,103.5839,103.4852,103.5211,71473.0
2017-11-17 15:00:00,115.41,115.45,115.23,115.35,38454.0,103.53,103.5659,103.3686,103.4762,38454.0
2017-11-17 15:10:00,115.36,115.44,115.27,115.37,99916.0,103.4852,103.557,103.4045,103.4942,99916.0
2017-11-17 15:20:00,115.35,115.39,115.28,115.3,50915.0,103.4762,103.5121,103.4134,103.4314,50915.0
2017-11-17 15:30:00,115.31,115.38,115.3,115.33,34602.0,103.4403,103.5031,103.4314,103.4583,34602.0
2017-11-17 15:40:00,115.33,115.51,115.33,115.5,61995.0,103.4583,103.6198,103.4583,103.6108,61995.0
2017-11-17 15:50:00,115.5,115.6,115.23,115.48,122131.0,103.6108,103.7005,103.3686,103.5928,122131.0
2017-11-20 09:30:00,115.51,115.92,115.5,115.72,49320.0,103.6198,103.9876,103.6108,103.8081,49320.0
2017-11-20 09:40:00,115.67,115.75,115.53,115.58,34926.0,103.7633,103.8351,103.6377,103.6826,34926.0
2017-11-20 09:50:00,115.67,115.67,115.51,115.51,9621.0,103.7633,103.7633,103.6198,103.6198,9621.0
2017-11-20 10:00:00,115.55,115.68,115.51,115.64,17017.0,103.6556,103.7723,103.6198,103.7364,17017.0
2017-11-20 10:10:00,115.64,115.65,115.5,115.51,20523.0,103.7364,103.7453,103.6108,103.6198,20523.0
2017-11-20 10:20:00,115.5,115.52,115.41,115.51,12089.0,103.6108,103.6287,103.53,103.6198,12089.0
2017-11-20 10:30:00,115.51,115.69,115.49,115.6,10844.0,103.6198,103.7812,103.6018,103.7005,10844.0
2017-11-20 10:40:00,115.59,115.63,115.57,115.6,10857.0,103.6915,103.7274,103.6736,103.7005,10857.0
2017-11-20 10:50:00,115.61,115.65,115.57,115.59,5740.0,103.7095,103.7453,103.6736,103.6915,5740.0
2017-11-20 11:00:00,115.61,115.65,115.47,115.49,27324.0,103.7095,103.7453,103.5839,103.6018,27324.0
2017-11-20 11:10:00,115.5,115.52,115.47,115.51,25590.0,103.6108,103.6287,103.5839,103.6198,25590.0
2017-11-20 11:20:00,115.52,115.56,115.49,115.5,33929.0,103.6287,103.6646,103.6018,103.6108,33929.0
2017-11-20 11:30:00,115.51,115.53,115.44,115.47,22947.0,103.6198,103.6377,103.557,103.5839,22947.0
2017-11-20 11:40:00,115.47,115.51,115.46,115.47,24580.0,103.5839,103.6198,103.5749,103.5839,24580.0
2017-11-20 11:50:00,115.47,115.52,115.44,115.51,19816.0,103.5839,103.6287,103.557,103.6198,19816.0
2017-11-20 12:00:00,115.52,115.53,115.49,115.53,16251.0,103.6287,103.6377,103.6018,103.6377,16251.0
2017-11-20 12:10:00,115.54,115.54,115.46,115.46,15678.0,103.6467,103.6467,103.5749,103.5749,15678.0
2017-11-20 12:20:00,115.47,115.48,115.42,115.43,33698.0,103.5839,103.5928,103.539,103.548,33698.0
2017-11-20 12:30:00,115.43,115.46,115.36,115.43,59434.0,103.548,103.5749,103.4852,103.548,59434.0
2017-11-20 12:40:00,115.43,115.45,115.37,115.37,22722.0,103.548,103.5659,103.4942,103.4942,22722.0
2017-11-20 12:50:00,115.38,115.4,115.38,115.39,8318.0,103.5031,103.5211,103.5031,103.5121,8318.0
2017-11-20 13:00:00,115.38,115.4,115.37,115.38,8291.0,103.5031,103.5211,103.4942,103.5031,8291.0
2017-11-20 13:10:00,115.4,115.4,115.37,115.38,29946.0,103.5211,103.5211,103.4942,103.5031,29946.0
2017-11-20 13:20:00,115.37,115.38,115.32,115.36,50946.0,103.4942,103.5031,103.4493,103.4852,50946.0
2017-11-20 13:30:00,115.35,115.36,115.29,115.34,30545.0,103.4762,103.4852,103.4224,103.4673,30545.0
2017-11-20 13:40:00,115.34,115.36,115.3,115.34,29892.0,103.4673,103.4852,103.4314,103.4673,29892.0
2017-11-20 13:50:00,115.34,115.36,115.32,115.33,15711.0,103.4673,103.4852,103.4493,103.4583,15711.0
2017-11-20 14:00:00,115.34,115.36,115.3,115.32,35271.0,103.4673,103.4852,103.4314,103.4493,35271.0
2017-11-20 14:10:00,115.31,115.34,115.28,115.29,13597.0,103.4403,103.4673,103.4134,103.4224,13597.0
2017-11-20 14:20:00,115.28,115.33,115.27,115.31,18654.0,103.4134,103.4583,103.4045,103.4403,18654.0
2017-11-20 14:30:00,115.32,115.37,115.29,115.33,21424.0,103.4493,103.4942,103.4224,103.4583,21424.0
2017-11-20 14:40:00,115.33,115.34,115.28,115.29,19714.0,103.4583,103.4673,103.4134,103.4224,19714.0
2017-11-20 14:50:00,115.29,115.3,115.24,115.25,32461.0,103.4224,103.4314,103.3775,103.3865,32461.0
2017-11-20 15:00:00,115.25,115.27,115.24,115.25,50401.0,103.3865,103.4045,103.3775,103.3865,50401.0
2017-11-20 15:10:00,115.25,115.26,115.19,115.2,71109.0,103.3865,103.3955,103.3327,103.3417,71109.0
2017-11-20 15:20:00,115.2,115.21,115.19,115.21,22467.0,103.3417,103.3506,103.3327,103.3506,22467.0
2017-11-20 15:30:00,115.21,115.21,115.16,115.17,49645.0,103.3506,103.3506,103.3058,103.3148,49645.0
2017-11-20 15:40:00,115.17,115.25,115.15,115.18,79809.0,103.3148,103.3865,103.2968,103.3237,79809.0
2017-11-20 15:50:00,115.17,115.21,115.14,115.2,131651.0,103.3148,103.3506,103.2878,103.3417,131651.0
2017-11-21 09:30:00,115.22,115.61,115.22,115.43,35641.0,103.3596,103.7095,103.3596,103.548,35641.0
2017-11-21 09:40:00,115.46,115.46,115.25,115.3,63121.0,103.5749,103.5749,103.3865,103.4314,63121.0
2017-11-21 09:50:00,115.31,115.33,115.15,115.2,154826.0,103.4403,103.4583,103.2968,103.3417,154826.0
2017-11-21 10:00:00,115.2,115.35,115.2,115.22,109696.0,103.3417,103.4762,103.3417,103.3596,109696.0
2017-11-21 10:10:00,115.22,115.27,115.21,115.23,72555.0,103.3596,103.4045,103.3506,103.3686,72555.0
2017-11-21 10:20:00,115.23,115.25,115.2,115.24,62882.0,103.3686,103.3865,103.3417,103.3775,62882.0
2017-11-21 10:30:00,115.25,115.34,115.21,115.33,32896.0,103.3865,103.4673,103.3506,103.4583,32896.0
2017-11-21 10:40:00,115.33,115.44,115.32,115.44,16893.0,103.4583,103.557,103.4493,103.557,16893.0
2017-11-21 10:50:00,115.44,115.45,115.37,115.38,16167.0,103.557,103.5659,103.4942,103.5031,16167.0
2017-11-21 11:00:00,115.4,115.51,115.4,115.45,21022.0,103.5211,103.6198,103.5211,103.5659,21022.0
2017-11-21 11:10:00,115.45,115.47,115.35,115.38,20030.0,103.5659,103.5839,103.4762,103.5031,20030.0
2017-11-21 11:20:00,115.38,115.51,115.37,115.44,14595.0,103.5031,103.6198,103.4942,103.557,14595.0
2017-11-21 11:30:00,115.44,115.45,115.38,115.4,11501.0,103.557,103.5659,103.5031,103.5211,11501.0
2017-11-21 11:40:00,115.4,115.45,115.35,115.38,31611.0,103.5211,103.5659,103.4762,103.5031,31611.0
2017-11-21 11:50:00,115.37,115.38,115.3,115.35,39121.0,103.4942,103.5031,103.4314,103.4762,39121.0
2017-11-21 12:00:00,115.36,115.38,115.3,115.3,38132.0,103.4852,103.5031,103.4314,103.4314,38132.0
2017-11-21 12:10:00,115.3,115.31,115.25,115.26,40913.0,103.4314,103.4403,103.3865,103.3955,40913.0
2017-11-21 12:20:00,115.25,115.26,115.21,115.21,22580.0,103.3865,103.3955,103.3506,103.3506,22580.0
2017-11-21 12:30:00,115.22,115.27,115.22,115.24,24414.0,103.3596,103.4045,103.3596,103.3775,24414.0
2017-11-21 12:40:00,115.24,115.25,115.2,115.2,49918.0,103.3775,103.3865,103.3417,103.3417,49918.0
2017-11-21 12:50:00,115.2,115.23,115.19,115.21,34437.0,103.3417,103.3686,103.3327,103.3506,34437.0
2017-11-21 13:00:00,115.2,115.21,115.18,115.2,25649.0,103.3417,103.3506,103.3237,103.3417,25649.0
2017-11-21 13:10:00,115.22,115.22,115.19,115.21,43102.0,103.3596,103.3596,103.3327,103.3506,43102.0
2017-11-21 13:20:00,115.21,115.28,115.2,115.28,11593.0,103.3506,103.4134,103.3417,103.4134,11593.0
2017-11-21 13:30:00,115.29,115.38,115.29,115.36,6999.0,103.4224,103.5031,103.4224,103.4852,6999.0
2017-11-21 13:40:00,115.36,115.38,115.22,115.23,72966.0,103.4852,103.5031,103.3596,103.3686,72966.0
2017-11-21 13:50:00,115.22,115.27,115.22,115.26,52806.0,103.3596,103.4045,103.3596,103.3955,52806.0
2017-11-21 14:00:00,115.27,115.31,115.19,115.21,49172.0,103.4045,103.4403,103.3327,103.3506,49172.0
2017-11-21 14:10:00,115.22,115.27,115.19,115.27,14564.0,103.3596,103.4045,103.3327,103.4045,14564.0
2017-11-21 14:20:00,115.27,115.31,115.2,115.25,49078.0,103.4045,103.4403,103.3417,103.3865,49078.0
2017-11-21 14:30:00,115.25,115.3,115.24,115.26,11058.0,103.3865,103.4314,103.3775,103.3955,11058.0
2017-11-21 14:40:00,115.26,115.28,115.23,115.25,22700.0,103.3955,103.4134,103.3686,103.3865,22700.0
2017-11-21 14:50:00,115.26,115.29,115.24,115.25,29918.0,103.3955,103.4224,103.3775,103.3865,29918.0
2017-11-21 15:00:00,115.25,115.37,115.25,115.37,19566.0,103.3865,103.4942,103.3865,103.4942,19566.0
2017-11-21 15:10:00,115.36,115.39,115.24,115.26,75890.0,103.4852,103.5121,103.3775,103.3955,75890.0
2017-11-21 15:20:00,115.26,115.3,115.24,115.26,58421.0,103.3955,103.4314,103.3775,103.3955,58421.0
2017-11-21 15:30:00,115.26,115.28,115.24,115.25,43682.0,103.3955,103.4134,103.3775,103.3865,43682.0
2017-11-21 15:40:00,115.24,115.25,115.18,115.2,56989.0,103.3775,103.3865,103.3237,103.3417,56989.0
2017-11-21 15:50:00,115.19,115.37,115.16,115.35,137991.0,103.3327,103.4942,103.3058,103.4762,137991.0
2017-11-22 09:30:00,115.32,115.86,115.16,115.67,49001.0,103.4493,103.9337,103.3058,103.7633,49001.0
2017-11-22 09:40:00,115.67,115.73,115.56,115.6,10294.0,103.7633,103.8171,103.6646,103.7005,10294.0
2017-11-22 09:50:00,115.62,115.7,115.61,115.66,12341.0,103.7184,103.7902,103.7095,103.7543,12341.0
2017-11-22 10:00:00,115.65,115.68,115.62,115.65,15884.0,103.7453,103.7723,103.7184,103.7453,15884.0
2017-11-22 10:10:00,115.66,115.7,115.63,115.63,25863.0,103.7543,103.7902,103.7274,103.7274,25863.0
2017-11-22 10:20:00,115.64,115.73,115.64,115.65,32000.0,103.7364,103.8171,103.7364,103.7453,32000.0
2017-11-22 10:30:00,115.66,115.77,115.66,115.77,20430.0,103.7543,103.853,103.7543,103.853,20430.0
2017-11-22 10:40:00,115.77,115.8,115.68,115.68,27275.0,103.853,103.8799,103.7723,103.7723,27275.0
2017-11-22 10:50:00,115.68,115.74,115.68,115.72,24163.0,103.7723,103.8261,103.7723,103.8081,24163.0
2017-11-22 11:00:00,115.72,115.75,115.64,115.69,31054.0,103.8081,103.8351,103.7364,103.7812,31054.0
2017-11-22 11:10:00,115.7,115.7,115.67,115.69,16581.0,103.7902,103.7902,103.7633,103.7812,16581.0
2017-11-22 11:20:00,115.7,115.7,115.69,115.7,4970.0,103.7902,103.7902,103.7812,103.7902,4970.0
2017-11-22 11:30:00,115.69,115.7,115.57,115.59,34145.0,103.7812,103.7902,103.6736,103.6915,34145.0
2017-11-22 11:40:00,115.57,115.7,115.57,115.7,31564.0,103.6736,103.7902,103.6736,103.7902,31564.0
2017-11-22 11:50:00,115.7,115.72,115.69,115.7,20215.0,103.7902,103.8081,103.7812,103.7902,20215.0
2017-11-22 12:00:00,115.7,115.7,115.69,115.69,14741.0,103.7902,103.7902,103.7812,103.7812,14741.0
2017-11-22 12:10:00,115.69,115.69,115.64,115.69,6779.0,103.7812,103.7812,103.7364,103.7812,6779.0
2017-11-22 12:20:00,115.68,115.68,115.63,115.65,12731.0,103.7723,103.7723,103.7274,103.7453,12731.0
2017-11-22 12:30:00,115.65,115.66,115.57,115.59,20215.0,103.7453,103.7543,103.6736,103.6915,20215.0
2017-11-22 12:40:00,115.59,115.61,115.58,115.59,16990.0,103.6915,103.7095,103.6826,103.6915,16990.0
2017-11-22 12:50:00,115.59,115.6,115.52,115.52,34351.0,103.6915,103.7005,103.6287,103.6287,34351.0
2017-11-22 13:00:00,115.52,115.62,115.45,115.6,70354.0,103.6287,103.7184,103.5659,103.7005,70354.0
2017-11-22 13:10:00,115.61,115.65,115.61,115.65,4419.0,103.7095,103.7453,103.7095,103.7453,4419.0
2017-11-22 13:20:00,115.65,115.7,115.62,115.62,35930.0,103.7453,103.7902,103.7184,103.7184,35930.0
2017-11-22 13:30:00,115.6,115.64,115.6,115.61,10117.0,103.7005,103.7364,103.7005,103.7095,10117.0
2017-11-22 13:40:00,115.62,115.63,115.52,115.6,16940.0,103.7184,103.7274,103.6287,103.7005,16940.0
2017-11-22 13:50:00,115.6,115.67,115.6,115.63,14967.0,103.7005,103.7633,103.7005,103.7274,14967.0
2017-11-22 14:00:00,115.63,115.64,115.56,115.56,11996.0,103.7274,103.7364,103.6646,103.6646,11996.0
2017-11-22 14:10:00,115.56,115.61,115.55,115.6,8378.0,103.6646,103.7095,103.6556,103.7005,8378.0
2017-11-22 14:20:00,115.61,115.64,115.59,115.62,12086.0,103.7095,103.7364,103.6915,103.7184,12086.0
2017-11-22 14:30:00,115.61,115.67,115.61,115.66,6518.0,103.7095,103.7633,103.7095,103.7543,6518.0
2017-11-22 14:40:00,115.66,115.67,115.57,115.57,40446.0,103.7543,103.7633,103.6736,103.6736,40446.0
2017-11-22 14:50:00,115.58,115.59,115.49,115.51,18621.0,103.6826,103.6915,103.6018,103.6198,18621.0
2017-11-22 15:00:00,115.5,115.53,115.45,115.48,19781.0,103.6108,103.6377,103.5659,103.5928,19781.0
2017-11-22 15:10:00,115.49,115.53,115.45,115.5,10027.0,103.6018,103.6377,103.5659,103.6108,10027.0
2017-11-22 15:20:00,115.5,115.53,115.24,115.24,138084.0,103.6108,103.6377,103.3775,103.3775,138084.0
2017-11-22 15:30:00,115.26,115.3,115.19,115.21,131091.0,103.3955,103.4314,103.3327,103.3506,131091.0
2017-11-22 15:40:00,115.23,115.26,115.11,115.12,100855.0,103.3686,103.3955,103.2609,103.2699,100855.0
2017-11-22 15:50:00,115.11,115.25,115.07,115.18,185127.0,103.2609,103.3865,103.225,103.3237,185127.0
2017-11-24 09:30:00,114.81,115.2,114.8,114.89,144068.0,102.9918,103.3417,102.9828,103.0636,144068.0
2017-11-24 09:40:00,114.88,114.92,114.65,114.75,169260.0,103.0546,103.0905,102.8483,102.938,169260.0
2017-11-24 09:50:00,114.73,114.91,114.72,114.77,85004.0,102.92,103.0815,102.9111,102.9559,85004.0
2017-11-24 10:00:00,114.77,114.84,114.75,114.78,125309.0,102.9559,103.0187,102.938,102.9649,125309.0
2017-11-24 10:10:00,114.79,114.8,114.63,114.68,142707.0,102.9739,102.9828,102.8303,102.8752,142707.0
2017-11-24 10:20:00,114.68,114.78,114.66,114.78,38963.0,102.8752,102.9649,102.8573,102.9649,38963.0
2017-11-24 10:30:00,114.78,114.81,114.66,114.7,86666.0,102.9649,102.9918,102.8573,102.8931,86666.0
2017-11-24 10:40:00,114.69,114.83,114.69,114.78,57747.0,102.8842,103.0098,102.8842,102.9649,57747.0
2017-11-24 10:50:00,114.78,114.78,114.69,114.78,52364.0,102.9649,102.9649,102.8842,102.9649,52364.0
2017-11-24 11:00:00,114.78,114.84,114.73,114.74,34310.0,102.9649,103.0187,102.92,102.929,34310.0
2017-11-24 11:10:00,114.74,114.75,114.73,114.73,27727.0,102.929,102.938,102.92,102.92,27727.0
2017-11-24 11:20:00,114.73,114.81,114.73,114.81,46262.0,102.92,102.9918,102.92,102.9918,46262.0
2017-11-24 11:30:00,114.8,114.82,114.79,114.8,26520.0,102.9828,103.0008,102.9739,102.9828,26520.0
2017-11-24 11:40:00,114.8,114.92,114.8,114.85,52217.0,102.9828,103.0905,102.9828,103.0277,52217.0
2017-11-24 11:50:00,114.83,114.83,114.77,114.8,91596.0,103.0098,103.0098,102.9559,102.9828,91596.0
2017-11-24 12:00:00,114.8,114.81,114.74,114.76,52577.0,102.9828,102.9918,102.929,102.947,52577.0
2017-11-24 12:10:00,114.75,114.76,114.64,114.64,133490.0,102.938,102.947,102.8393,102.8393,133490.0
2017-11-24 12:20:00,114.64,114.65,114.54,114.62,142967.0,102.8393,102.8483,102.7496,102.8214,142967.0
2017-11-24 12:30:00,114.63,114.76,114.59,114.72,109775.0,102.8303,102.947,102.7945,102.9111,109775.0
2017-11-24 12:40:00,114.71,114.79,114.7,114.76,49763.0,102.9021,102.9739,102.8931,102.947,49763.0
2017-11-24 12:50:00,114.75,114.78,114.62,114.7,102379.0,102.938,102.9649,102.8214,102.8931,102379.0
2017-11-27 09:30:00,114.5,114.61,114.5,114.53,150830.0,102.7137,102.8124,102.7137,102.7406,150830.0
2017-11-27 09:40:00,114.54,114.57,114.49,114.54,145837.0,102.7496,102.7765,102.7048,102.7496,145837.0
2017-11-27 09:50:00,114.53,114.58,114.44,114.54,77689.0,102.7406,102.7855,102.6599,102.7496,77689.0
2017-11-27 10:00:00,114.54,114.55,114.47,114.54,73843.0,102.7496,102.7586,102.6868,102.7496,73843.0
2017-11-27 10:10:00,114.55,114.55,114.49,114.51,40908.0,102.7586,102.7586,102.7048,102.7227,40908.0
2017-11-27 10:20:00,114.5,114.55,114.5,114.51,51980.0,102.7137,102.7586,102.7137,102.7227,51980.0
2017-11-27 10:30:00,114.52,114.53,114.5,114.5,50488.0,102.7317,102.7406,102.7137,102.7137,50488.0
2017-11-27 10:40:00,114.52,114.56,114.5,114.55,35402.0,102.7317,102.7675,102.7137,102.7586,35402.0
2017-11-27 10:50:00,114.55,114.62,114.54,114.56,45340.0,102.7586,102.8214,102.7496,102.7675,45340.0
2017-11-27 11:00:00,114.58,114.72,114.57,114.71,92178.0,102.7855,102.9111,102.7765,102.9021,92178.0
2017-11-27 11:10:00,114.72,114.85,114.71,114.81,101234.0,102.9111,103.0277,102.9021,102.9918,101234.0
2017-11-27 11:20:00,114.83,115.08,114.81,115.07,49735.0,103.0098,103.234,102.9918,103.225,49735.0
2017-11-27 11:30:00,115.04,115.04,114.87,114.94,40332.0,103.1981,103.1981,103.0456,103.1084,40332.0
2017-11-27 11:40:00,114.92,115.0,114.78,114.79,24066.0,103.0905,103.1623,102.9649,102.9739,24066.0
2017-11-27 11:50:00,114.83,114.86,114.75,114.83,27859.0,103.0098,103.0367,102.938,103.0098,27859.0
2017-11-27 12:00:00,114.83,114.87,114.8,114.82,24154.0,103.0098,103.0456,102.9828,103.0008,24154.0
2017-11-27 12:10:00,114.81,114.81,114.7,114.73,38549.0,102.9918,102.9918,102.8931,102.92,38549.0
2017-11-27 12:20:00,114.74,114.78,114.72,114.75,23528.0,102.929,102.9649,102.9111,102.938,23528.0
2017-11-27 12:30:00,114.74,114.77,114.7,114.75,37431.0,102.929,102.9559,102.8931,102.938,37431.0
2017-11-27 12:40:00,114.74,114.78,114.7,114.76,34152.0,102.929,102.9649,102.8931,102.947,34152.0
2017-11-27 12:50:00,114.75,114.83,114.75,114.82,34610.0,102.938,103.0098,102.938,103.0008,34610.0
2017-11-27 13:00:00,114.82,114.84,114.79,114.8,43874.0,103.0008,103.0187,102.9739,102.9828,43874.0
2017-11-27 13:10:00,114.8,114.84,114.79,114.81,27272.0,102.9828,103.0187,102.9739,102.9918,27272.0
2017-11-27 13:20:00,114.81,114.86,114.81,114.85,43005.0,102.9918,103.0367,102.9918,103.0277,43005.0
2017-11-27 13:30:00,114.85,114.97,114.84,114.96,39223.0,103.0277,103.1353,103.0187,103.1264,39223.0
2017-11-27 13:40:00,114.97,115.01,114.91,114.95,48592.0,103.1353,103.1712,103.0815,103.1174,48592.0
2017-11-27 13:50:00,114.95,114.97,114.85,114.87,83372.0,103.1174,103.1353,103.0277,103.0456,83372.0
2017-11-27 14:00:00,114.89,114.9,114.83,114.84,17400.0,103.0636,103.0725,103.0098,103.0187,17400.0
2017-11-27 14:10:00,114.84,114.86,114.8,114.84,29224.0,103.0187,103.0367,102.9828,103.0187,29224.0
2017-11-27 14:20:00,114.84,114.91,114.82,114.89,29497.0,103.0187,103.0815,103.0008,103.0636,29497.0
2017-11-27 14:30:00,114.9,114.91,114.82,114.83,37866.0,103.0725,103.0815,103.0008,103.0098,37866.0
2017-11-27 14:40:00,114.83,114.85,114.8,114.8,17202.0,103.0098,103.0277,102.9828,102.9828,17202.0
2017-11-27 14:50:00,114.8,114.81,114.73,114.76,31346.0,102.9828,102.9918,102.92,102.947,31346.0
2017-11-27 15:00:00,114.76,114.82,114.72,114.79,30350.0,102.947,103.0008,102.9111,102.9739,30350.0
2017-11-27 15:10:00,114.78,114.87,114.75,114.75,45152.0,102.9649,103.0456,102.938,102.938,45152.0
2017-11-27 15:20:00,114.72,114.78,114.65,114.68,34098.0,102.9111,102.9649,102.8483,102.8752,34098.0
2017-11-27 15:30:00,114.68,114.71,114.59,114.68,76922.0,102.8752,102.9021,102.7945,102.8752,76922.0
2017-11-27 15:40:00,114.68,114.68,114.52,114.6,49652.0,102.8752,102.8752,102.7317,102.8034,49652.0
2017-11-27 15:50:00,114.59,114.64,114.48,114.53,227622.0,102.7945,102.8393,102.6958,102.7406,227622.0
2017-11-28 09:30:00,114.65,114.85,114.53,114.73,109488.0,102.8483,103.0277,102.7406,102.92,109488.0
2017-11-28 09:40:00,114.72,114.72,114.61,114.67,79466.0,102.9111,102.9111,102.8124,102.8662,79466.0
2017-11-28 09:50:00,114.66,114.68,114.55,114.6,32873.0,102.8573,102.8752,102.7586,102.8034,32873.0
2017-11-28 10:00:00,114.6,114.65,114.58,114.63,45107.0,102.8034,102.8483,102.7855,102.8303,45107.0
2017-11-28 10:10:00,114.63,114.65,114.59,114.62,72676.0,102.8303,102.8483,102.7945,102.8214,72676.0
2017-11-28 10:20:00,114.63,114.63,114.55,114.58,14049.0,102.8303,102.8303,102.7586,102.7855,14049.0
2017-11-28 10:30:00,114.57,114.62,114.56,114.6,56040.0,102.7765,102.8214,102.7675,102.8034,56040.0
2017-11-28 10:40:00,114.61,114.63,114.55,114.55,23533.0,102.8124,102.8303,102.7586,102.7586,23533.0
2017-11-28 10:50:00,114.55,114.56,114.5,114.56,25817.0,102.7586,102.7675,102.7137,102.7675,25817.0
2017-11-28 11:00:00,114.56,114.6,114.54,114.59,26322.0,102.7675,102.8034,102.7496,102.7945,26322.0
2017-11-28 11:10:00,114.6,114.6,114.54,114.55,26539.0,102.8034,102.8034,102.7496,102.7586,26539.0
2017-11-28 11:20:00,114.55,114.57,114.52,114.56,52646.0,102.7586,102.7765,102.7317,102.7675,52646.0
2017-11-28 11:30:00,114.56,114.57,114.54,114.56,70655.0,102.7675,102.7765,102.7496,102.7675,70655.0
2017-11-28 11:40:00,114.55,114.56,114.53,114.54,27558.0,102.7586,102.7675,102.7406,102.7496,27558.0
2017-11-28 11:50:00,114.54,114.65,114.53,114.58,40362.0,102.7496,102.8483,102.7406,102.7855,40362.0
2017-11-28 12:00:00,114.58,114.66,114.58,114.66,22657.0,102.7855,102.8573,102.7855,102.8573,22657.0
2017-11-28 12:10:00,114.66,114.69,114.59,114.61,32352.0,102.8573,102.8842,102.7945,102.8124,32352.0
2017-11-28 12:20:00,114.61,114.61,114.53,114.54,84748.0,102.8124,102.8124,102.7406,102.7496,84748.0
2017-11-28 12:30:00,114.54,114.56,114.41,114.44,19568.0,102.7496,102.7675,102.633,102.6599,19568.0
2017-11-28 12:40:00,114.47,114.54,114.45,114.47,23522.0,102.6868,102.7496,102.6689,102.6868,23522.0
2017-11-28 12:50:00,114.46,114.52,114.45,114.52,21199.0,102.6778,102.7317,102.6689,102.7317,21199.0
2017-11-28 13:00:00,114.53,114.54,114.43,114.44,16412.0,102.7406,102.7496,102.6509,102.6599,16412.0
2017-11-28 13:10:00,114.43,114.56,114.4,114.55,17000.0,102.6509,102.7675,102.624,102.7586,17000.0
2017-11-28 13:20:00,114.55,114.55,114.41,114.52,32990.0,102.7586,102.7586,102.633,102.7317,32990.0
2017-11-28 13:30:00,114.54,114.57,114.51,114.53,4463.0,102.7496,102.7765,102.7227,102.7406,4463.0
2017-11-28 13:40:00,114.53,114.54,114.46,114.47,31485.0,102.7406,102.7496,102.6778,102.6868,31485.0
2017-11-28 13:50:00,114.47,114.5,114.34,114.35,99808.0,102.6868,102.7137,102.5702,102.5792,99808.0
2017-11-28 14:00:00,114.34,114.36,114.08,114.28,132340.0,102.5702,102.5881,102.337,102.5164,132340.0
2017-11-28 14:10:00,114.26,114.35,114.25,114.28,21639.0,102.4984,102.5792,102.4895,102.5164,21639.0
2017-11-28 14:20:00,114.29,114.36,114.27,114.34,40339.0,102.5253,102.5881,102.5074,102.5702,40339.0
2017-11-28 14:30:00,114.33,114.4,114.26,114.33,116612.0,102.5612,102.624,102.4984,102.5612,116612.0
2017-11-28 14:40:00,114.33,114.33,114.17,114.19,137413.0,102.5612,102.5612,102.4177,102.4356,137413.0
2017-11-28 14:50:00,114.19,114.24,114.05,114.07,105663.0,102.4356,102.4805,102.31,102.328,105663.0
2017-11-28 15:00:00,114.07,114.34,114.04,114.05,175986.0,102.328,102.5702,102.3011,102.31,175986.0
2017-11-28 15:10:00,114.05,114.19,113.97,114.16,213112.0,102.31,102.4356,102.2383,102.4087,213112.0
2017-11-28 15:20:00,114.19,114.22,113.98,114.0,157028.0,102.4356,102.4625,102.2472,102.2652,157028.0
2017-11-28 15:30:00,114.01,114.07,113.93,114.0,103078.0,102.2742,102.328,102.2024,102.2652,103078.0
2017-11-28 15:40:00,114.0,114.02,113.93,113.98,106668.0,102.2652,102.2831,102.2024,102.2472,106668.0
2017-11-28 15:50:00,113.98,114.0,113.78,113.8,415195.0,102.2472,102.2652,102.0678,102.0858,415195.0
2017-11-29 09:30:00,113.85,114.18,113.85,113.91,103189.0,102.1306,102.4267,102.1306,102.1845,103189.0
2017-11-29 09:40:00,113.91,113.96,113.77,113.79,72958.0,102.1845,102.2293,102.0589,102.0768,72958.0
2017-11-29 09:50:00,113.77,113.82,113.75,113.75,120204.0,102.0589,102.1037,102.0409,102.0409,120204.0
2017-11-29 10:00:00,113.76,113.79,113.64,113.64,190817.0,102.0499,102.0768,101.9422,101.9422,190817.0
2017-11-29 10:10:00,113.65,113.68,113.47,113.5,115551.0,101.9512,101.9781,101.7897,101.8167,115551.0
2017-11-29 10:20:00,113.49,113.54,113.15,113.3,491169.0,101.8077,101.8525,101.5027,101.6372,491169.0
2017-11-29 10:30:00,113.31,113.32,113.17,113.17,201442.0,101.6462,101.6552,101.5206,101.5206,201442.0
2017-11-29 10:40:00,113.18,113.2,112.9,113.2,383902.0,101.5296,101.5475,101.2784,101.5475,383902.0
2017-11-29 10:50:00,113.19,113.2,112.84,112.85,251183.0,101.5386,101.5475,101.2246,101.2336,251183.0
2017-11-29 11:00:00,112.85,113.01,112.85,113.0,234109.0,101.2336,101.3771,101.2336,101.3681,234109.0
2017-11-29 11:10:00,113.0,113.16,112.98,113.0,136882.0,101.3681,101.5117,101.3502,101.3681,136882.0
2017-11-29 11:20:00,113.0,113.01,112.84,112.96,134129.0,101.3681,101.3771,101.2246,101.3322,134129.0
2017-11-29 11:30:00,112.95,112.98,112.94,112.94,49005.0,101.3233,101.3502,101.3143,101.3143,49005.0
2017-11-29 11:40:00,112.96,112.96,112.75,112.86,97536.0,101.3322,101.3322,101.1439,101.2425,97536.0
2017-11-29 11:50:00,112.83,112.87,112.66,112.69,149427.0,101.2156,101.2515,101.0631,101.09,149427.0
2017-11-29 12:00:00,112.67,112.67,112.5,112.6,179362.0,101.0721,101.0721,100.9196,101.0093,179362.0
2017-11-29 12:10:00,112.62,112.65,112.56,112.61,149371.0,101.0272,101.0542,100.9734,101.0183,149371.0
2017-11-29 12:20:00,112.6,112.99,112.6,112.99,107520.0,101.0093,101.3592,101.0093,101.3592,107520.0
2017-11-29 12:30:00,112.99,113.0,112.81,112.89,93342.0,101.3592,101.3681,101.1977,101.2695,93342.0
2017-11-29 12:40:00,112.89,113.0,112.8,112.93,145721.0,101.2695,101.3681,101.1887,101.3053,145721.0
2017-11-29 12:50:00,112.94,112.95,112.79,112.81,59050.0,101.3143,101.3233,101.1797,101.1977,59050.0
2017-11-29 13:00:00,112.81,112.93,112.76,112.78,63044.0,101.1977,101.3053,101.1528,101.1708,63044.0
2017-11-29 13:10:00,112.8,112.8,112.72,112.76,46394.0,101.1887,101.1887,101.117,101.1528,46394.0
2017-11-29 13:20:00,112.75,113.0,112.75,112.91,51967.0,101.1439,101.3681,101.1439,101.2874,51967.0
2017-11-29 13:30:00,112.88,113.0,112.88,113.0,46437.0,101.2605,101.3681,101.2605,101.3681,46437.0
2017-11-29 13:40:00,113.0,113.14,112.98,113.0,156700.0,101.3681,101.4937,101.3502,101.3681,156700.0
2017-11-29 13:50:00,113.0,113.05,112.88,113.04,109565.0,101.3681,101.413,101.2605,101.404,109565.0
2017-11-29 14:00:00,113.04,113.11,112.87,112.97,141281.0,101.404,101.4668,101.2515,101.3412,141281.0
2017-11-29 14:10:00,112.97,112.98,112.84,112.89,70310.0,101.3412,101.3502,101.2246,101.2695,70310.0
2017-11-29 14:20:00,112.9,112.9,112.82,112.86,109908.0,101.2784,101.2784,101.2067,101.2425,109908.0
2017-11-29 14:30:00,112.86,112.92,112.75,112.84,48548.0,101.2425,101.2964,101.1439,101.2246,48548.0
2017-11-29 14:40:00,112.83,112.96,112.82,112.96,63267.0,101.2156,101.3322,101.2067,101.3322,63267.0
2017-11-29 14:50:00,112.97,113.08,112.9,112.99,102861.0,101.3412,101.4399,101.2784,101.3592,102861.0
2017-11-29 15:00:00,112.98,113.01,112.91,112.97,53453.0,101.3502,101.3771,101.2874,101.3412,53453.0
2017-11-29 15:10:00,112.98,113.02,112.9,112.95,76328.0,101.3502,101.3861,101.2784,101.3233,76328.0
2017-11-29 15:20:00,112.95,113.07,112.9,112.99,62060.0,101.3233,101.4309,101.2784,101.3592,62060.0
2017-11-29 15:30:00,112.99,113.08,112.98,113.0,105255.0,101.3592,101.4399,101.3502,101.3681,105255.0
2017-11-29 15:40:00,113.0,113.0,112.74,112.76,174456.0,101.3681,101.3681,101.1349,101.1528,174456.0
2017-11-29 15:50:00,112.75,113.02,112.61,113.0,338069.0,101.1439,101.3861,101.0183,101.3681,338069.0
2017-11-30 09:30:00,113.3,114.18,113.3,113.72,499567.0,101.6372,102.4267,101.6372,102.014,499567.0
2017-11-30 09:40:00,113.7,113.83,113.06,113.56,107031.0,101.9961,102.1127,101.422,101.8705,107031.0
2017-11-30 09:50:00,113.58,113.63,113.45,113.45,80659.0,101.8884,101.9333,101.7718,101.7718,80659.0
2017-11-30 10:00:00,113.45,113.5,113.32,113.47,69103.0,101.7718,101.8167,101.6552,101.7897,69103.0
2017-11-30 10:10:00,113.47,113.5,113.42,113.5,75395.0,101.7897,101.8167,101.7449,101.8167,75395.0
2017-11-30 10:20:00,113.5,113.66,113.46,113.52,79623.0,101.8167,101.9602,101.7808,101.8346,79623.0
2017-11-30 10:30:00,113.53,113.58,113.49,113.55,123805.0,101.8436,101.8884,101.8077,101.8615,123805.0
2017-11-30 10:40:00,113.56,113.6,113.4,113.41,37944.0,101.8705,101.9064,101.727,101.7359,37944.0
2017-11-30 10:50:00,113.41,113.46,113.32,113.38,69772.0,101.7359,101.7808,101.6552,101.709,69772.0
2017-11-30 11:00:00,113.35,113.47,113.33,113.43,46856.0,101.6821,101.7897,101.6642,101.7539,46856.0
2017-11-30 11:10:00,113.43,113.49,113.4,113.47,32957.0,101.7539,101.8077,101.727,101.7897,32957.0
2017-11-30 11:20:00,113.47,113.49,113.36,113.4,44229.0,101.7897,101.8077,101.6911,101.727,44229.0
2017-11-30 11:30:00,113.41,113.43,113.26,113.26,32668.0,101.7359,101.7539,101.6014,101.6014,32668.0
2017-11-30 11:40:00,113.26,113.4,113.26,113.36,43170.0,101.6014,101.727,101.6014,101.6911,43170.0
2017-11-30 11:50:00,113.36,113.38,113.32,113.33,33103.0,101.6911,101.709,101.6552,101.6642,33103.0
2017-11-30 12:00:00,113.34,113.39,113.28,113.32,40265.0,101.6731,101.718,101.6193,101.6552,40265.0
2017-11-30 12:10:00,113.32,113.34,113.3,113.31,17479.0,101.6552,101.6731,101.6372,101.6462,17479.0
2017-11-30 12:20:00,113.31,113.43,113.3,113.43,22355.0,101.6462,101.7539,101.6372,101.7539,22355.0
2017-11-30 12:30:00,113.42,113.5,113.42,113.5,28514.0,101.7449,101.8167,101.7449,101.8167,28514.0
2017-11-30 12:40:00,113.5,113.5,113.44,113.47,36032.0,101.8167,101.8167,101.7628,101.7897,36032.0
2017-11-30 12:50:00,113.47,113.47,113.37,113.37,40066.0,101.7897,101.7897,101.7,101.7,40066.0
2017-11-30 13:00:00,113.36,113.38,113.18,113.2,45736.0,101.6911,101.709,101.5296,101.5475,45736.0
2017-11-30 13:10:00,113.18,113.23,113.06,113.06,53349.0,101.5296,101.5745,101.422,101.422,53349.0
2017-11-30 13:20:00,113.06,113.24,113.04,113.23,32615.0,101.422,101.5834,101.404,101.5745,32615.0
2017-11-30 13:30:00,113.23,113.29,113.11,113.11,39863.0,101.5745,101.6283,101.4668,101.4668,39863.0
2017-11-30 13:40:00,113.1,113.17,113.1,113.14,35618.0,101.4578,101.5206,101.4578,101.4937,35618.0
2017-11-30 13:50:00,113.14,113.16,113.07,113.11,51041.0,101.4937,101.5117,101.4309,101.4668,51041.0
2017-11-30 14:00:00,113.11,113.13,113.01,113.03,29349.0,101.4668,101.4847,101.3771,101.395,29349.0
2017-11-30 14:10:00,113.02,113.14,113.0,113.14,113326.0,101.3861,101.4937,101.3681,101.4937,113326.0
2017-11-30 14:20:00,113.14,113.14,113.07,113.09,49073.0,101.4937,101.4937,101.4309,101.4489,49073.0
2017-11-30 14:30:00,113.09,113.15,113.08,113.08,53965.0,101.4489,101.5027,101.4399,101.4399,53965.0
2017-11-30 14:40:00,113.08,113.08,113.0,113.0,52127.0,101.4399,101.4399,101.3681,101.3681,52127.0
2017-11-30 14:50:00,113.0,113.02,112.95,112.97,69068.0,101.3681,101.3861,101.3233,101.3412,69068.0
2017-11-30 15:00:00,112.96,113.1,112.96,113.07,25178.0,101.3322,101.4578,101.3322,101.4309,25178.0
2017-11-30 15:10:00,113.06,113.16,113.06,113.11,39328.0,101.422,101.5117,101.422,101.4668,39328.0
2017-11-30 15:20:00,113.11,113.19,113.07,113.18,33832.0,101.4668,101.5386,101.4309,101.5296,33832.0
2017-11-30 15:30:00,113.18,113.18,113.11,113.13,73880.0,101.5296,101.5296,101.4668,101.4847,73880.0
2017-11-30 15:40:00,113.13,113.16,113.08,113.11,124502.0,101.4847,101.5117,101.4399,101.4668,124502.0
2017-11-30 15:50:00,113.12,113.51,113.0,113.17,373790.0,101.4758,101.8256,101.3681,101.5206,373790.0
2017-12-01 09:30:00,114.01,114.6,113.92,114.3,236520.0,102.2742,102.8034,102.1934,102.5343,236520.0
2017-12-01 09:40:00,114.3,114.49,114.17,114.45,342012.0,102.5343,102.7048,102.4177,102.6689,342012.0
2017-12-01 09:50:00,114.44,114.75,114.4,114.6,427976.0,102.6599,102.938,102.624,102.8034,427976.0
2017-12-01 10:00:00,114.66,114.69,114.47,114.49,242679.0,102.8573,102.8842,102.6868,102.7048,242679.0
2017-12-01 10:10:00,114.49,114.98,114.41,114.85,141485.0,102.7048,103.1443,102.633,103.0277,141485.0
2017-12-01 10:20:00,114.85,114.85,114.67,114.7,152472.0,103.0277,103.0277,102.8662,102.8931,152472.0
2017-12-01 10:30:00,114.7,114.8,114.65,114.75,64608.0,102.8931,102.9828,102.8483,102.938,64608.0
2017-12-01 10:40:00,114.78,114.91,114.76,114.86,40713.0,102.9649,103.0815,102.947,103.0367,40713.0
2017-12-01 10:50:00,114.89,114.91,114.71,114.71,147326.0,103.0636,103.0815,102.9021,102.9021,147326.0
2017-12-01 11:00:00,114.72,114.76,114.4,114.69,96646.0,102.9111,102.947,102.624,102.8842,96646.0
2017-12-01 11:10:00,114.66,114.73,114.39,114.39,136182.0,102.8573,102.92,102.615,102.615,136182.0
2017-12-01 11:20:00,114.4,114.69,114.39,114.59,50522.0,102.624,102.8842,102.615,102.7945,50522.0
2017-12-01 11:30:00,114.57,114.7,114.36,114.55,345721.0,102.7765,102.8931,102.5881,102.7586,345721.0
2017-12-01 11:40:00,114.55,114.62,114.47,114.55,37037.0,102.7586,102.8214,102.6868,102.7586,37037.0
2017-12-01 11:50:00,114.54,114.54,114.3,114.34,134635.0,102.7496,102.7496,102.5343,102.5702,134635.0
2017-12-01 12:00:00,114.34,114.5,114.33,114.37,96385.0,102.5702,102.7137,102.5612,102.5971,96385.0
2017-12-01 12:10:00,114.35,114.45,114.23,114.31,112270.0,102.5792,102.6689,102.4715,102.5433,112270.0
2017-12-01 12:20:00,114.27,114.35,114.19,114.33,214553.0,102.5074,102.5792,102.4356,102.5612,214553.0
2017-12-01 12:30:00,114.33,114.36,114.25,114.3,98658.0,102.5612,102.5881,102.4895,102.5343,98658.0
2017-12-01 12:40:00,114.3,114.47,114.22,114.47,144072.0,102.5343,102.6868,102.4625,102.6868,144072.0
2017-12-01 12:50:00,114.49,114.57,114.44,114.57,33534.0,102.7048,102.7765,102.6599,102.7765,33534.0
2017-12-01 13:00:00,114.55,114.75,114.5,114.52,68723.0,102.7586,102.938,102.7137,102.7317,68723.0
2017-12-01 13:10:00,114.52,114.69,114.52,114.63,32512.0,102.7317,102.8842,102.7317,102.8303,32512.0
2017-12-01 13:20:00,114.64,114.66,114.61,114.62,26453.0,102.8393,102.8573,102.8124,102.8214,26453.0
2017-12-01 13:30:00,114.63,114.78,114.62,114.74,67226.0,102.8303,102.9649,102.8214,102.929,67226.0
2017-12-01 13:40:00,114.75,114.79,114.66,114.74,77917.0,102.938,102.9739,102.8573,102.929,77917.0
2017-12-01 13:50:00,114.75,114.75,114.64,114.71,78147.0,102.938,102.938,102.8393,102.9021,78147.0
2017-12-01 14:00:00,114.71,114.72,114.56,114.68,48360.0,102.9021,102.9111,102.7675,102.8752,48360.0
2017-12-01 14:10:00,114.7,114.7,114.67,114.7,54671.0,102.8931,102.8931,102.8662,102.8931,54671.0
2017-12-01 14:20:00,114.7,114.75,114.65,114.74,57770.0,102.8931,102.938,102.8483,102.929,57770.0
2017-12-01 14:30:00,114.73,114.75,114.69,114.73,27374.0,102.92,102.938,102.8842,102.92,27374.0
2017-12-01 14:40:00,114.73,114.74,114.69,114.7,44337.0,102.92,102.929,102.8842,102.8931,44337.0
2017-12-01 14:50:00,114.69,114.72,114.59,114.68,41999.0,102.8842,102.9111,102.7945,102.8752,41999.0
2017-12-01 15:00:00,114.68,114.77,114.65,114.73,44222.0,102.8752,102.9559,102.8483,102.92,44222.0
2017-12-01 15:10:00,114.72,114.77,114.66,114.76,62312.0,102.9111,102.9559,102.8573,102.947,62312.0
2017-12-01 15:20:00,114.71,114.73,114.61,114.66,48245.0,102.9021,102.92,102.8124,102.8573,48245.0
2017-12-01 15:30:00,114.66,114.73,114.63,114.72,74321.0,102.8573,102.92,102.8303,102.9111,74321.0
2017-12-01 15:40:00,114.72,114.86,114.71,114.79,99019.0,102.9111,103.0367,102.9021,102.9739,99019.0
2017-12-01 15:50:00,114.79,115.0,114.65,114.78,257720.0,102.9739,103.1623,102.8483,102.9649,257720.0
2017-12-04 09:30:00,115.0,115.05,114.78,114.86,211399.0,103.1623,103.2071,102.9649,103.0367,211399.0
2017-12-04 09:40:00,114.85,114.91,114.78,114.8,70493.0,103.0277,103.0815,102.9649,102.9828,70493.0
2017-12-04 09:50:00,114.82,114.84,114.43,114.64,160482.0,103.0008,103.0187,102.6509,102.8393,160482.0
2017-12-04 10:00:00,114.64,114.64,114.1,114.23,135288.0,102.8393,102.8393,102.3549,102.4715,135288.0
2017-12-04 10:10:00,114.23,114.26,114.01,114.18,103041.0,102.4715,102.4984,102.2742,102.4267,103041.0
2017-12-04 10:20:00,114.19,114.45,114.17,114.43,49292.0,102.4356,102.6689,102.4177,102.6509,49292.0
2017-12-04 10:30:00,114.43,114.43,114.13,114.21,99427.0,102.6509,102.6509,102.3818,102.4536,99427.0
2017-12-04 10:40:00,114.24,114.24,114.14,114.15,58892.0,102.4805,102.4805,102.3908,102.3998,58892.0
2017-12-04 10:50:00,114.15,114.21,113.95,113.97,183401.0,102.3998,102.4536,102.2203,102.2383,183401.0
2017-12-04 11:00:00,113.97,114.38,113.96,114.16,75656.0,102.2383,102.6061,102.2293,102.4087,75656.0
2017-12-04 11:10:00,114.14,114.19,114.0,114.13,42997.0,102.3908,102.4356,102.2652,102.3818,42997.0
2017-12-04 11:20:00,114.17,114.38,114.14,114.27,24328.0,102.4177,102.6061,102.3908,102.5074,24328.0
2017-12-04 11:30:00,114.25,114.34,114.11,114.25,105653.0,102.4895,102.5702,102.3639,102.4895,105653.0
2017-12-04 11:40:00,114.27,114.3,114.17,114.21,24493.0,102.5074,102.5343,102.4177,102.4536,24493.0
2017-12-04 11:50:00,114.21,114.62,114.19,114.59,31962.0,102.4536,102.8214,102.4356,102.7945,31962.0
2017-12-04 12:00:00,114.62,114.84,114.59,114.63,69181.0,102.8214,103.0187,102.7945,102.8303,69181.0
2017-12-04 12:10:00,114.65,114.75,114.54,114.64,13611.0,102.8483,102.938,102.7496,102.8393,13611.0
2017-12-04 12:20:00,114.64,114.64,114.35,114.38,21488.0,102.8393,102.8393,102.5792,102.6061,21488.0
2017-12-04 12:30:00,114.38,114.39,114.21,114.21,9809.0,102.6061,102.615,102.4536,102.4536,9809.0
2017-12-04 12:40:00,114.21,114.21,114.05,114.13,57639.0,102.4536,102.4536,102.31,102.3818,57639.0
2017-12-04 12:50:00,114.13,114.25,114.12,114.12,56538.0,102.3818,102.4895,102.3728,102.3728,56538.0
2017-12-04 13:00:00,114.1,114.15,114.05,114.09,41163.0,102.3549,102.3998,102.31,102.3459,41163.0
2017-12-04 13:10:00,114.11,114.21,114.09,114.18,22025.0,102.3639,102.4536,102.3459,102.4267,22025.0
2017-12-04 13:20:00,114.14,114.36,114.14,114.33,31533.0,102.3908,102.5881,102.3908,102.5612,31533.0
2017-12-04 13:30:00,114.32,114.33,114.25,114.28,98162.0,102.5523,102.5612,102.4895,102.5164,98162.0
2017-12-04 13:40:00,114.29,114.31,114.19,114.19,36173.0,102.5253,102.5433,102.4356,102.4356,36173.0
2017-12-04 13:50:00,114.19,114.19,114.13,114.13,38567.0,102.4356,102.4356,102.3818,102.3818,38567.0
2017-12-04 14:00:00,114.13,114.21,114.11,114.11,44716.0,102.3818,102.4536,102.3639,102.3639,44716.0
2017-12-04 14:10:00,114.1,114.15,114.05,114.06,21665.0,102.3549,102.3998,102.31,102.319,21665.0
2017-12-04 14:20:00,114.05,114.07,114.0,114.03,37462.0,102.31,102.328,102.2652,102.2921,37462.0
2017-12-04 14:30:00,114.02,114.1,114.0,114.05,57064.0,102.2831,102.3549,102.2652,102.31,57064.0
2017-12-04 14:40:00,114.03,114.05,113.99,114.0,72318.0,102.2921,102.31,102.2562,102.2652,72318.0
2017-12-04 14:50:00,114.0,114.03,113.94,113.97,73260.0,102.2652,102.2921,102.2114,102.2383,73260.0
2017-12-04 15:00:00,113.95,114.03,113.95,114.01,42259.0,102.2203,102.2921,102.2203,102.2742,42259.0
2017-12-04 15:10:00,114.01,114.01,113.85,113.97,52328.0,102.2742,102.2742,102.1306,102.2383,52328.0
2017-12-04 15:20:00,113.9,113.99,113.85,113.85,31761.0,102.1755,102.2562,102.1306,102.1306,31761.0
2017-12-04 15:30:00,113.85,113.92,113.75,113.8,50712.0,102.1306,102.1934,102.0409,102.0858,50712.0
2017-12-04 15:40:00,113.81,113.9,113.8,113.85,70057.0,102.0947,102.1755,102.0858,102.1306,70057.0
2017-12-04 15:50:00,113.84,113.96,113.82,113.91,129943.0,102.1217,102.2293,102.1037,102.1845,129943.0
2017-12-05 09:30:00,113.7,114.29,113.53,114.21,111852.0,101.9961,102.5253,101.8436,102.4536,111852.0
2017-12-05 09:40:00,114.26,114.26,114.01,114.11,125841.0,102.4984,102.4984,102.2742,102.3639,125841.0
2017-12-05 09:50:00,114.1,114.16,114.07,114.1,146137.0,102.3549,102.4087,102.328,102.3549,146137.0
2017-12-05 10:00:00,114.09,114.15,114.01,114.08,165216.0,102.3459,102.3998,102.2742,102.337,165216.0
2017-12-05 10:10:00,114.1,114.1,113.9,113.98,90067.0,102.3549,102.3549,102.1755,102.2472,90067.0
2017-12-05 10:20:00,113.99,114.02,113.9,113.97,66017.0,102.2562,102.2831,102.1755,102.2383,66017.0
2017-12-05 10:30:00,113.97,114.01,113.82,113.87,32271.0,102.2383,102.2742,102.1037,102.1486,32271.0
2017-12-05 10:40:00,113.88,114.0,113.82,113.94,32179.0,102.1575,102.2652,102.1037,102.2114,32179.0
2017-12-05 10:50:00,113.93,113.95,113.84,113.92,26066.0,102.2024,102.2203,102.1217,102.1934,26066.0
2017-12-05 11:00:00,113.92,114.11,113.9,114.03,50764.0,102.1934,102.3639,102.1755,102.2921,50764.0
2017-12-05 11:10:00,114.03,114.06,114.01,114.05,20632.0,102.2921,102.319,102.2742,102.31,20632.0
2017-12-05 11:20:00,114.06,114.09,114.05,114.08,17937.0,102.319,102.3459,102.31,102.337,17937.0
2017-12-05 11:30:00,114.07,114.07,113.87,113.9,45839.0,102.328,102.328,102.1486,102.1755,45839.0
2017-12-05 11:40:00,113.86,113.97,113.86,113.92,27720.0,102.1396,102.2383,102.1396,102.1934,27720.0
2017-12-05 11:50:00,113.9,113.93,113.78,113.83,39596.0,102.1755,102.2024,102.0678,102.1127,39596.0
2017-12-05 12:00:00,113.81,113.91,113.8,113.83,21184.0,102.0947,102.1845,102.0858,102.1127,21184.0
2017-12-05 12:10:00,113.85,113.9,113.78,113.84,27044.0,102.1306,102.1755,102.0678,102.1217,27044.0
2017-12-05 12:20:00,113.86,113.95,113.75,113.79,37093.0,102.1396,102.2203,102.0409,102.0768,37093.0
2017-12-05 12:30:00,113.79,113.8,113.74,113.79,31358.0,102.0768,102.0858,102.032,102.0768,31358.0
2017-12-05 12:40:00,113.81,113.9,113.8,113.87,12593.0,102.0947,102.1755,102.0858,102.1486,12593.0
2017-12-05 12:50:00,113.87,113.88,113.84,113.86,34049.0,102.1486,102.1575,102.1217,102.1396,34049.0
2017-12-05 13:00:00,113.86,113.99,113.84,113.92,39868.0,102.1396,102.2562,102.1217,102.1934,39868.0
2017-12-05 13:10:00,113.91,114.11,113.9,114.08,54136.0,102.1845,102.3639,102.1755,102.337,54136.0
2017-12-05 13:20:00,114.1,114.11,113.99,114.03,34890.0,102.3549,102.3639,102.2562,102.2921,34890.0
2017-12-05 13:30:00,114.05,114.09,114.03,114.07,22777.0,102.31,102.3459,102.2921,102.328,22777.0
2017-12-05 13:40:00,114.07,114.09,114.05,114.06,57837.0,102.328,102.3459,102.31,102.319,57837.0
2017-12-05 13:50:00,114.06,114.08,113.93,114.08,23469.0,102.319,102.337,102.2024,102.337,23469.0
2017-12-05 14:00:00,114.08,114.09,113.96,114.09,35233.0,102.337,102.3459,102.2293,102.3459,35233.0
2017-12-05 14:10:00,114.03,114.09,113.99,114.0,36836.0,102.2921,102.3459,102.2562,102.2652,36836.0
2017-12-05 14:20:00,114.0,114.03,113.94,113.96,34081.0,102.2652,102.2921,102.2114,102.2293,34081.0
2017-12-05 14:30:00,113.94,113.96,113.91,113.92,62873.0,102.2114,102.2293,102.1845,102.1934,62873.0
2017-12-05 14:40:00,113.91,113.92,113.65,113.76,37012.0,102.1845,102.1934,101.9512,102.0499,37012.0
2017-12-05 14:50:00,113.77,113.84,113.75,113.81,47853.0,102.0589,102.1217,102.0409,102.0947,47853.0
2017-12-05 15:00:00,113.81,113.85,113.77,113.8,52213.0,102.0947,102.1306,102.0589,102.0858,52213.0
2017-12-05 15:10:00,113.8,113.86,113.74,113.76,48052.0,102.0858,102.1396,102.032,102.0499,48052.0
2017-12-05 15:20:00,113.78,113.87,113.65,113.65,59424.0,102.0678,102.1486,101.9512,101.9512,59424.0
2017-12-05 15:30:00,113.65,113.75,113.65,113.73,59180.0,101.9512,102.0409,101.9512,102.023,59180.0
2017-12-05 15:40:00,113.76,113.8,113.71,113.76,92483.0,102.0499,102.0858,102.005,102.0499,92483.0
2017-12-05 15:50:00,113.76,113.77,113.68,113.75,196097.0,102.0499,102.0589,101.9781,102.0409,196097.0
2017-12-06 09:30:00,114.14,114.22,113.4,114.11,142567.0,102.3908,102.4625,101.727,102.3639,142567.0
2017-12-06 09:40:00,114.11,115.0,114.02,114.03,277126.0,102.3639,103.1623,102.2831,102.2921,277126.0
2017-12-06 09:50:00,114.02,114.41,114.02,114.3,113549.0,102.2831,102.633,102.2831,102.5343,113549.0
2017-12-06 10:00:00,114.31,114.46,114.27,114.36,73816.0,102.5433,102.6778,102.5074,102.5881,73816.0
2017-12-06 10:10:00,114.33,114.38,114.17,114.19,82001.0,102.5612,102.6061,102.4177,102.4356,82001.0
2017-12-06 10:20:00,114.2,114.5,114.2,114.5,76110.0,102.4446,102.7137,102.4446,102.7137,76110.0
2017-12-06 10:30:00,114.53,114.55,114.44,114.48,60463.0,102.7406,102.7586,102.6599,102.6958,60463.0
2017-12-06 10:40:00,114.48,114.52,114.38,114.45,81275.0,102.6958,102.7317,102.6061,102.6689,81275.0
2017-12-06 10:50:00,114.45,114.55,114.4,114.55,76609.0,102.6689,102.7586,102.624,102.7586,76609.0
2017-12-06 11:00:00,114.56,114.6,114.45,114.51,41806.0,102.7675,102.8034,102.6689,102.7227,41806.0
2017-12-06 11:10:00,114.49,114.5,114.37,114.45,70131.0,102.7048,102.7137,102.5971,102.6689,70131.0
2017-12-06 11:20:00,114.45,114.62,114.33,114.45,41325.0,102.6689,102.8214,102.5612,102.6689,41325.0
2017-12-06 11:30:00,114.42,114.43,114.25,114.3,31870.0,102.642,102.6509,102.4895,102.5343,31870.0
2017-12-06 11:40:00,114.27,114.35,114.27,114.32,28137.0,102.5074,102.5792,102.5074,102.5523,28137.0
2017-12-06 11:50:00,114.34,114.35,114.03,114.05,39008.0,102.5702,102.5792,102.2921,102.31,39008.0
2017-12-06 12:00:00,114.03,114.17,113.95,114.16,98574.0,102.2921,102.4177,102.2203,102.4087,98574.0
2017-12-06 12:10:00,114.15,114.2,114.11,114.11,42732.0,102.3998,102.4446,102.3639,102.3639,42732.0
2017-12-06 12:20:00,114.11,114.23,114.02,114.23,32049.0,102.3639,102.4715,102.2831,102.4715,32049.0
2017-12-06 12:30:00,114.24,114.32,114.21,114.24,22492.0,102.4805,102.5523,102.4536,102.4805,22492.0
2017-12-06 12:40:00,114.23,114.28,114.22,114.27,12822.0,102.4715,102.5164,102.4625,102.5074,12822.0
2017-12-06 12:50:00,114.26,114.31,114.26,114.28,25511.0,102.4984,102.5433,102.4984,102.5164,25511.0
2017-12-06 13:00:00,114.28,114.3,114.18,114.18,19802.0,102.5164,102.5343,102.4267,102.4267,19802.0
2017-12-06 13:10:00,114.17,114.29,114.16,114.25,14957.0,102.4177,102.5253,102.4087,102.4895,14957.0
2017-12-06 13:20:00,114.25,114.31,114.22,114.31,19136.0,102.4895,102.5433,102.4625,102.5433,19136.0
2017-12-06 13:30:00,114.3,114.46,114.23,114.29,32039.0,102.5343,102.6778,102.4715,102.5253,32039.0
2017-12-06 13:40:00,114.3,114.35,114.19,114.26,32063.0,102.5343,102.5792,102.4356,102.4984,32063.0
2017-12-06 13:50:00,114.25,114.31,114.24,114.31,25252.0,102.4895,102.5433,102.4805,102.5433,25252.0
2017-12-06 14:00:00,114.31,114.5,114.25,114.44,50339.0,102.5433,102.7137,102.4895,102.6599,50339.0
2017-12-06 14:10:00,114.42,114.48,114.4,114.44,19763.0,102.642,102.6958,102.624,102.6599,19763.0
2017-12-06 14:20:00,114.44,114.46,114.37,114.37,39798.0,102.6599,102.6778,102.5971,102.5971,39798.0
2017-12-06 14:30:00,114.39,114.44,114.35,114.41,34460.0,102.615,102.6599,102.5792,102.633,34460.0
2017-12-06 14:40:00,114.44,114.44,114.34,114.39,24200.0,102.6599,102.6599,102.5702,102.615,24200.0
2017-12-06 14:50:00,114.39,114.44,114.28,114.28,24443.0,102.615,102.6599,102.5164,102.5164,24443.0
2017-12-06 15:00:00,114.31,114.32,114.24,114.27,25918.0,102.5433,102.5523,102.4805,102.5074,25918.0
2017-12-06 15:10:00,114.27,114.4,114.27,114.3,22521.0,102.5074,102.624,102.5074,102.5343,22521.0
2017-12-06 15:20:00,114.3,114.36,114.29,114.35,33992.0,102.5343,102.5881,102.5253,102.5792,33992.0
2017-12-06 15:30:00,114.33,114.46,114.33,114.41,48066.0,102.5612,102.6778,102.5612,102.633,48066.0
2017-12-06 15:40:00,114.41,114.41,114.3,114.31,65729.0,102.633,102.633,102.5343,102.5433,65729.0
2017-12-06 15:50:00,114.31,114.38,114.28,114.34,127694.0,102.5433,102.6061,102.5164,102.5702,127694.0
2017-12-07 09:30:00,114.5,114.54,114.28,114.42,60502.0,102.7137,102.7496,102.5164,102.642,60502.0
2017-12-07 09:40:00,114.42,114.52,114.39,114.5,53646.0,102.642,102.7317,102.615,102.7137,53646.0
2017-12-07 09:50:00,114.5,114.55,114.45,114.53,88029.0,102.7137,102.7586,102.6689,102.7406,88029.0
2017-12-07 10:00:00,114.53,114.55,114.25,114.27,35076.0,102.7406,102.7586,102.4895,102.5074,35076.0
2017-12-07 10:10:00,114.27,114.38,114.25,114.28,28467.0,102.5074,102.6061,102.4895,102.5164,28467.0
2017-12-07 10:20:00,114.31,114.44,114.29,114.38,25125.0,102.5433,102.6599,102.5253,102.6061,25125.0
2017-12-07 10:30:00,114.36,114.63,114.34,114.63,47902.0,102.5881,102.8303,102.5702,102.8303,47902.0
2017-12-07 10:40:00,114.59,114.63,114.48,114.51,24823.0,102.7945,102.8303,102.6958,102.7227,24823.0
2017-12-07 10:50:00,114.51,114.62,114.48,114.55,31774.0,102.7227,102.8214,102.6958,102.7586,31774.0
2017-12-07 11:00:00,114.55,114.62,114.54,114.6,22963.0,102.7586,102.8214,102.7496,102.8034,22963.0
2017-12-07 11:10:00,114.58,114.63,114.54,114.54,32737.0,102.7855,102.8303,102.7496,102.7496,32737.0
2017-12-07 11:20:00,114.55,114.56,114.45,114.51,45230.0,102.7586,102.7675,102.6689,102.7227,45230.0
2017-12-07 11:30:00,114.53,114.65,114.48,114.48,74825.0,102.7406,102.8483,102.6958,102.6958,74825.0
2017-12-07 11:40:00,114.51,114.71,114.5,114.71,105159.0,102.7227,102.9021,102.7137,102.9021,105159.0
2017-12-07 11:50:00,114.71,114.72,114.6,114.69,39990.0,102.9021,102.9111,102.8034,102.8842,39990.0
2017-12-07 12:00:00,114.69,114.71,114.65,114.7,40804.0,102.8842,102.9021,102.8483,102.8931,40804.0
2017-12-07 12:10:00,114.69,114.69,114.6,114.66,23398.0,102.8842,102.8842,102.8034,102.8573,23398.0
2017-12-07 12:20:00,114.66,114.68,114.62,114.65,12080.0,102.8573,102.8752,102.8214,102.8483,12080.0
2017-12-07 12:30:00,114.65,114.66,114.59,114.62,12572.0,102.8483,102.8573,102.7945,102.8214,12572.0
2017-12-07 12:40:00,114.63,114.67,114.6,114.63,15951.0,102.8303,102.8662,102.8034,102.8303,15951.0
2017-12-07 12:50:00,114.64,114.71,114.64,114.68,16459.0,102.8393,102.9021,102.8393,102.8752,16459.0
2017-12-07 13:00:00,114.69,114.71,114.6,114.61,14800.0,102.8842,102.9021,102.8034,102.8124,14800.0
2017-12-07 13:10:00,114.61,114.67,114.6,114.64,6000.0,102.8124,102.8662,102.8034,102.8393,6000.0
2017-12-07 13:20:00,114.66,114.69,114.61,114.62,13093.0,102.8573,102.8842,102.8124,102.8214,13093.0
2017-12-07 13:30:00,114.63,114.64,114.6,114.64,12093.0,102.8303,102.8393,102.8034,102.8393,12093.0
2017-12-07 13:40:00,114.64,114.64,114.6,114.6,34477.0,102.8393,102.8393,102.8034,102.8034,34477.0
2017-12-07 13:50:00,114.59,114.6,114.56,114.56,19202.0,102.7945,102.8034,102.7675,102.7675,19202.0
2017-12-07 14:00:00,114.56,114.56,114.49,114.5,25294.0,102.7675,102.7675,102.7048,102.7137,25294.0
2017-12-07 14:10:00,114.5,114.61,114.5,114.58,57122.0,102.7137,102.8124,102.7137,102.7855,57122.0
2017-12-07 14:20:00,114.58,114.6,114.54,114.6,7482.0,102.7855,102.8034,102.7496,102.8034,7482.0
2017-12-07 14:30:00,114.59,114.83,114.57,114.8,114257.0,102.7945,103.0098,102.7765,102.9828,114257.0
2017-12-07 14:40:00,114.8,115.08,114.77,114.95,120492.0,102.9828,103.234,102.9559,103.1174,120492.0
2017-12-07 14:50:00,114.95,114.95,114.8,114.95,50339.0,103.1174,103.1174,102.9828,103.1174,50339.0
2017-12-07 15:00:00,114.95,115.01,114.91,114.94,61507.0,103.1174,103.1712,103.0815,103.1084,61507.0
2017-12-07 15:10:00,114.95,115.05,114.94,115.01,131585.0,103.1174,103.2071,103.1084,103.1712,131585.0
2017-12-07 15:20:00,115.01,115.28,115.0,115.05,77982.0,103.1712,103.4134,103.1623,103.2071,77982.0
2017-12-07 15:30:00,115.05,115.05,114.97,115.0,85967.0,103.2071,103.2071,103.1353,103.1623,85967.0
2017-12-07 15:40:00,115.0,115.06,114.99,115.0,49317.0,103.1623,103.2161,103.1533,103.1623,49317.0
2017-12-07 15:50:00,115.0,115.19,115.0,115.11,131054.0,103.1623,103.3327,103.1623,103.2609,131054.0
2017-12-08 09:30:00,115.15,115.38,115.13,115.31,42051.0,103.2968,103.5031,103.2789,103.4403,42051.0
2017-12-08 09:40:00,115.31,115.42,115.3,115.3,34589.0,103.4403,103.539,103.4314,103.4314,34589.0
2017-12-08 09:50:00,115.33,115.65,115.31,115.51,99962.0,103.4583,103.7453,103.4403,103.6198,99962.0
2017-12-08 10:00:00,115.54,115.56,115.43,115.5,97495.0,103.6467,103.6646,103.548,103.6108,97495.0
2017-12-08 10:10:00,115.5,115.63,115.5,115.59,112963.0,103.6108,103.7274,103.6108,103.6915,112963.0
2017-12-08 10:20:00,115.6,115.67,115.56,115.6,41974.0,103.7005,103.7633,103.6646,103.7005,41974.0
2017-12-08 10:30:00,115.6,115.71,115.59,115.6,35851.0,103.7005,103.7992,103.6915,103.7005,35851.0
2017-12-08 10:40:00,115.6,115.61,115.52,115.61,31101.0,103.7005,103.7095,103.6287,103.7095,31101.0
2017-12-08 10:50:00,115.61,115.78,115.6,115.68,44202.0,103.7095,103.862,103.7005,103.7723,44202.0
2017-12-08 11:00:00,115.66,115.76,115.63,115.7,16400.0,103.7543,103.844,103.7274,103.7902,16400.0
2017-12-08 11:10:00,115.7,115.83,115.69,115.82,35117.0,103.7902,103.9068,103.7812,103.8978,35117.0
2017-12-08 11:20:00,115.82,115.85,115.75,115.75,47502.0,103.8978,103.9248,103.8351,103.8351,47502.0
2017-12-08 11:30:00,115.76,115.85,115.75,115.81,47575.0,103.844,103.9248,103.8351,103.8889,47575.0
2017-12-08 11:40:00,115.82,115.82,115.58,115.63,48747.0,103.8978,103.8978,103.6826,103.7274,48747.0
2017-12-08 11:50:00,115.64,115.77,115.53,115.59,45916.0,103.7364,103.853,103.6377,103.6915,45916.0
2017-12-08 12:00:00,115.59,115.76,115.57,115.69,29774.0,103.6915,103.844,103.6736,103.7812,29774.0
2017-12-08 12:10:00,115.7,115.8,115.69,115.79,17015.0,103.7902,103.8799,103.7812,103.8709,17015.0
2017-12-08 12:20:00,115.79,115.85,115.76,115.81,12347.0,103.8709,103.9248,103.844,103.8889,12347.0
2017-12-08 12:30:00,115.81,115.83,115.8,115.81,17095.0,103.8889,103.9068,103.8799,103.8889,17095.0
2017-12-08 12:40:00,115.81,115.84,115.79,115.84,29810.0,103.8889,103.9158,103.8709,103.9158,29810.0
2017-12-08 12:50:00,115.84,115.84,115.74,115.74,32445.0,103.9158,103.9158,103.8261,103.8261,32445.0
2017-12-08 13:00:00,115.74,115.76,115.73,115.76,36076.0,103.8261,103.844,103.8171,103.844,36076.0
2017-12-08 13:10:00,115.75,115.76,115.5,115.51,21433.0,103.8351,103.844,103.6108,103.6198,21433.0
2017-12-08 13:20:00,115.5,115.79,115.5,115.66,23984.0,103.6108,103.8709,103.6108,103.7543,23984.0
2017-12-08 13:30:00,115.67,115.72,115.51,115.68,41684.0,103.7633,103.8081,103.6198,103.7723,41684.0
2017-12-08 13:40:00,115.65,115.69,115.6,115.61,9343.0,103.7453,103.7812,103.7005,103.7095,9343.0
2017-12-08 13:50:00,115.61,115.65,115.6,115.62,46198.0,103.7095,103.7453,103.7005,103.7184,46198.0
2017-12-08 14:00:00,115.62,115.67,115.5,115.52,30403.0,103.7184,103.7633,103.6108,103.6287,30403.0
2017-12-08 14:10:00,115.55,115.55,115.48,115.49,31102.0,103.6556,103.6556,103.5928,103.6018,31102.0
2017-12-08 14:20:00,115.48,115.55,115.38,115.54,30655.0,103.5928,103.6556,103.5031,103.6467,30655.0
2017-12-08 14:30:00,115.54,115.54,115.51,115.53,24045.0,103.6467,103.6467,103.6198,103.6377,24045.0
2017-12-08 14:40:00,115.53,115.54,115.32,115.33,28890.0,103.6377,103.6467,103.4493,103.4583,28890.0
2017-12-08 14:50:00,115.33,115.44,115.31,115.36,19006.0,103.4583,103.557,103.4403,103.4852,19006.0
2017-12-08 15:00:00,115.35,115.36,115.2,115.27,31628.0,103.4762,103.4852,103.3417,103.4045,31628.0
2017-12-08 15:10:00,115.28,115.38,115.28,115.35,21378.0,103.4134,103.5031,103.4134,103.4762,21378.0
2017-12-08 15:20:00,115.35,115.54,115.35,115.52,24246.0,103.4762,103.6467,103.4762,103.6287,24246.0
2017-12-08 15:30:00,115.52,115.52,115.26,115.47,65759.0,103.6287,103.6287,103.3955,103.5839,65759.0
2017-12-08 15:40:00,115.46,115.47,115.24,115.31,97258.0,103.5749,103.5839,103.3775,103.4403,97258.0
2017-12-08 15:50:00,115.3,115.34,115.18,115.28,93263.0,103.4314,103.4673,103.3237,103.4134,93263.0
2017-12-11 09:30:00,116.4,116.6,116.0,116.14,179047.0,104.4181,104.5976,104.0593,104.1849,179047.0
2017-12-11 09:40:00,116.16,116.3,116.05,116.24,72322.0,104.2028,104.3284,104.1042,104.2746,72322.0
2017-12-11 09:50:00,116.25,116.53,116.14,116.16,182300.0,104.2836,104.5348,104.1849,104.2028,182300.0
2017-12-11 10:00:00,116.1,116.13,115.63,116.1,222592.0,104.149,104.1759,103.7274,104.149,222592.0
2017-12-11 10:10:00,116.08,116.14,116.0,116.02,39905.0,104.1311,104.1849,104.0593,104.0773,39905.0
2017-12-11 10:20:00,116.0,116.1,115.87,115.97,97252.0,104.0593,104.149,103.9427,104.0324,97252.0
2017-12-11 10:30:00,115.98,116.06,115.93,116.01,38757.0,104.0414,104.1131,103.9965,104.0683,38757.0
2017-12-11 10:40:00,115.99,116.0,115.85,115.86,49516.0,104.0503,104.0593,103.9248,103.9337,49516.0
2017-12-11 10:50:00,115.85,115.99,115.84,115.92,44416.0,103.9248,104.0503,103.9158,103.9876,44416.0
2017-12-11 11:00:00,115.92,115.97,115.87,115.94,23772.0,103.9876,104.0324,103.9427,104.0055,23772.0
2017-12-11 11:10:00,115.94,116.01,115.75,115.96,26731.0,104.0055,104.0683,103.8351,104.0234,26731.0
2017-12-11 11:20:00,115.96,116.13,115.95,116.03,23529.0,104.0234,104.1759,104.0145,104.0862,23529.0
2017-12-11 11:30:00,116.01,116.1,115.98,116.1,24742.0,104.0683,104.149,104.0414,104.149,24742.0
2017-12-11 11:40:00,116.09,116.2,116.0,116.2,36139.0,104.1401,104.2387,104.0593,104.2387,36139.0
2017-12-11 11:50:00,116.21,116.27,116.14,116.17,25193.0,104.2477,104.3015,104.1849,104.2118,25193.0
2017-12-11 12:00:00,116.17,116.31,116.16,116.29,31669.0,104.2118,104.3374,104.2028,104.3195,31669.0
2017-12-11 12:10:00,116.29,116.33,116.23,116.28,49391.0,104.3195,104.3553,104.2656,104.3105,49391.0
2017-12-11 12:20:00,116.28,116.28,116.15,116.22,35328.0,104.3105,104.3105,104.1939,104.2567,35328.0
2017-12-11 12:30:00,116.21,116.25,116.09,116.15,33789.0,104.2477,104.2836,104.1401,104.1939,33789.0
2017-12-11 12:40:00,116.15,116.2,116.12,116.18,31126.0,104.1939,104.2387,104.167,104.2208,31126.0
2017-12-11 12:50:00,116.18,116.2,116.13,116.14,25986.0,104.2208,104.2387,104.1759,104.1849,25986.0
2017-12-11 13:00:00,116.14,116.15,116.13,116.15,12591.0,104.1849,104.1939,104.1759,104.1939,12591.0
2017-12-11 13:10:00,116.15,116.16,116.03,116.12,25347.0,104.1939,104.2028,104.0862,104.167,25347.0
2017-12-11 13:20:00,116.11,116.11,116.02,116.07,28114.0,104.158,104.158,104.0773,104.1221,28114.0
2017-12-11 13:30:00,116.05,116.09,115.98,116.07,40086.0,104.1042,104.1401,104.0414,104.1221,40086.0
2017-12-11 13:40:00,116.05,116.1,115.95,116.02,54081.0,104.1042,104.149,104.0145,104.0773,54081.0
2017-12-11 13:50:00,116.03,116.07,116.0,116.01,61380.0,104.0862,104.1221,104.0593,104.0683,61380.0
2017-12-11 14:00:00,116.01,116.05,115.99,116.01,65602.0,104.0683,104.1042,104.0503,104.0683,65602.0
2017-12-11 14:10:00,116.0,116.01,115.91,115.97,67770.0,104.0593,104.0683,103.9786,104.0324,67770.0
2017-12-11 14:20:00,115.98,116.02,115.88,115.9,13066.0,104.0414,104.0773,103.9517,103.9696,13066.0
2017-12-11 14:30:00,115.9,115.93,115.83,115.88,27144.0,103.9696,103.9965,103.9068,103.9517,27144.0
2017-12-11 14:40:00,115.88,115.89,115.84,115.86,44690.0,103.9517,103.9606,103.9158,103.9337,44690.0
2017-12-11 14:50:00,115.86,115.94,115.81,115.88,41808.0,103.9337,104.0055,103.8889,103.9517,41808.0
2017-12-11 15:00:00,115.9,115.9,115.8,115.81,35095.0,103.9696,103.9696,103.8799,103.8889,35095.0
2017-12-11 15:10:00,115.8,115.83,115.75,115.8,39297.0,103.8799,103.9068,103.8351,103.8799,39297.0
2017-12-11 15:20:00,115.79,115.82,115.7,115.75,49657.0,103.8709,103.8978,103.7902,103.8351,49657.0
2017-12-11 15:30:00,115.75,115.77,115.65,115.76,59081.0,103.8351,103.853,103.7453,103.844,59081.0
2017-12-11 15:40:00,115.77,115.77,115.7,115.75,58680.0,103.853,103.853,103.7902,103.8351,58680.0
2017-12-11 15:50:00,115.75,115.86,115.7,115.83,92919.0,103.8351,103.9337,103.7902,103.9068,92919.0
2017-12-12 09:30:00,116.11,116.32,116.05,116.11,85341.0,104.158,104.3464,104.1042,104.158,85341.0
2017-12-12 09:40:00,116.09,116.14,115.93,116.12,39961.0,104.1401,104.1849,103.9965,104.167,39961.0
2017-12-12 09:50:00,116.11,116.19,115.94,115.97,37377.0,104.158,104.2298,104.0055,104.0324,37377.0
2017-12-12 10:00:00,116.0,116.07,115.92,115.97,36829.0,104.0593,104.1221,103.9876,104.0324,36829.0
2017-12-12 10:10:00,116.0,116.0,115.75,115.82,105363.0,104.0593,104.0593,103.8351,103.8978,105363.0
2017-12-12 10:20:00,115.85,115.89,115.74,115.87,26632.0,103.9248,103.9606,103.8261,103.9427,26632.0
2017-12-12 10:30:00,115.87,115.94,115.82,115.92,14325.0,103.9427,104.0055,103.8978,103.9876,14325.0
2017-12-12 10:40:00,115.92,115.93,115.83,115.83,38708.0,103.9876,103.9965,103.9068,103.9068,38708.0
2017-12-12 10:50:00,115.82,115.88,115.8,115.81,21398.0,103.8978,103.9517,103.8799,103.8889,21398.0
2017-12-12 11:00:00,115.8,115.85,115.78,115.84,31107.0,103.8799,103.9248,103.862,103.9158,31107.0
2017-12-12 11:10:00,115.84,115.87,115.8,115.86,13175.0,103.9158,103.9427,103.8799,103.9337,13175.0
2017-12-12 11:20:00,115.84,115.85,115.79,115.81,21666.0,103.9158,103.9248,103.8709,103.8889,21666.0
2017-12-12 11:30:00,115.8,115.87,115.78,115.84,17129.0,103.8799,103.9427,103.862,103.9158,17129.0
2017-12-12 11:40:00,115.85,115.89,115.8,115.89,21336.0,103.9248,103.9606,103.8799,103.9606,21336.0
2017-12-12 11:50:00,115.89,115.9,115.78,115.8,16801.0,103.9606,103.9696,103.862,103.8799,16801.0
2017-12-12 12:00:00,115.79,115.86,115.78,115.79,13375.0,103.8709,103.9337,103.862,103.8709,13375.0
2017-12-12 12:10:00,115.79,115.81,115.7,115.77,17820.0,103.8709,103.8889,103.7902,103.853,17820.0
2017-12-12 12:20:00,115.75,115.82,115.72,115.8,23388.0,103.8351,103.8978,103.8081,103.8799,23388.0
2017-12-12 12:30:00,115.78,115.83,115.78,115.8,11906.0,103.862,103.9068,103.862,103.8799,11906.0
2017-12-12 12:40:00,115.8,115.85,115.72,115.77,17304.0,103.8799,103.9248,103.8081,103.853,17304.0
2017-12-12 12:50:00,115.76,115.81,115.73,115.79,25030.0,103.844,103.8889,103.8171,103.8709,25030.0
2017-12-12 13:00:00,115.77,115.77,115.69,115.71,19513.0,103.853,103.853,103.7812,103.7992,19513.0
2017-12-12 13:10:00,115.71,115.72,115.69,115.7,11630.0,103.7992,103.8081,103.7812,103.7902,11630.0
2017-12-12 13:20:00,115.7,115.71,115.67,115.7,33721.0,103.7902,103.7992,103.7633,103.7902,33721.0
2017-12-12 13:30:00,115.7,115.75,115.7,115.71,7025.0,103.7902,103.8351,103.7902,103.7992,7025.0
2017-12-12 13:40:00,115.73,115.74,115.69,115.7,7575.0,103.8171,103.8261,103.7812,103.7902,7575.0
2017-12-12 13:50:00,115.7,115.72,115.67,115.67,10856.0,103.7902,103.8081,103.7633,103.7633,10856.0
2017-12-12 14:00:00,115.65,115.65,115.6,115.61,15648.0,103.7453,103.7453,103.7005,103.7095,15648.0
2017-12-12 14:10:00,115.61,115.75,115.61,115.73,36034.0,103.7095,103.8351,103.7095,103.8171,36034.0
2017-12-12 14:20:00,115.76,115.8,115.71,115.75,35175.0,103.844,103.8799,103.7992,103.8351,35175.0
2017-12-12 14:30:00,115.71,115.79,115.7,115.72,8398.0,103.7992,103.8709,103.7902,103.8081,8398.0
2017-12-12 14:40:00,115.71,115.72,115.7,115.7,10482.0,103.7992,103.8081,103.7902,103.7902,10482.0
2017-12-12 14:50:00,115.7,115.71,115.69,115.7,27036.0,103.7902,103.7992,103.7812,103.7902,27036.0
2017-12-12 15:00:00,115.71,115.72,115.69,115.7,22380.0,103.7992,103.8081,103.7812,103.7902,22380.0
2017-12-12 15:10:00,115.69,115.71,115.63,115.63,23393.0,103.7812,103.7992,103.7274,103.7274,23393.0
2017-12-12 15:20:00,115.64,115.64,115.6,115.61,20219.0,103.7364,103.7364,103.7005,103.7095,20219.0
2017-12-12 15:30:00,115.62,115.62,115.53,115.56,25120.0,103.7184,103.7184,103.6377,103.6646,25120.0
2017-12-12 15:40:00,115.56,115.65,115.5,115.63,37590.0,103.6646,103.7453,103.6108,103.7274,37590.0
2017-12-12 15:50:00,115.64,115.82,115.56,115.61,86981.0,103.7364,103.8978,103.6646,103.7095,86981.0
2017-12-13 09:30:00,115.65,116.0,115.61,115.85,60430.0,103.7453,104.0593,103.7095,103.9248,60430.0
2017-12-13 09:40:00,115.85,115.86,115.7,115.75,58219.0,103.9248,103.9337,103.7902,103.8351,58219.0
2017-12-13 09:50:00,115.72,115.75,115.61,115.65,26407.0,103.8081,103.8351,103.7095,103.7453,26407.0
2017-12-13 10:00:00,115.65,115.92,115.64,115.8,60097.0,103.7453,103.9876,103.7364,103.8799,60097.0
2017-12-13 10:10:00,115.76,115.91,115.74,115.88,60540.0,103.844,103.9786,103.8261,103.9517,60540.0
2017-12-13 10:20:00,115.88,115.88,115.63,115.64,11677.0,103.9517,103.9517,103.7274,103.7364,11677.0
2017-12-13 10:30:00,115.64,115.83,115.63,115.8,15333.0,103.7364,103.9068,103.7274,103.8799,15333.0
2017-12-13 10:40:00,115.8,115.89,115.75,115.89,26765.0,103.8799,103.9606,103.8351,103.9606,26765.0
2017-12-13 10:50:00,115.88,115.94,115.85,115.94,26862.0,103.9517,104.0055,103.9248,104.0055,26862.0
2017-12-13 11:00:00,115.94,115.96,115.89,115.9,22445.0,104.0055,104.0234,103.9606,103.9696,22445.0
2017-12-13 11:10:00,115.89,115.92,115.86,115.89,16294.0,103.9606,103.9876,103.9337,103.9606,16294.0
2017-12-13 11:20:00,115.89,115.91,115.85,115.9,12388.0,103.9606,103.9786,103.9248,103.9696,12388.0
2017-12-13 11:30:00,115.9,115.92,115.89,115.92,28223.0,103.9696,103.9876,103.9606,103.9876,28223.0
2017-12-13 11:40:00,115.92,115.92,115.89,115.89,26149.0,103.9876,103.9876,103.9606,103.9606,26149.0
2017-12-13 11:50:00,115.89,115.93,115.89,115.91,28996.0,103.9606,103.9965,103.9606,103.9786,28996.0
2017-12-13 12:00:00,115.91,115.92,115.85,115.88,30618.0,103.9786,103.9876,103.9248,103.9517,30618.0
2017-12-13 12:10:00,115.88,115.92,115.86,115.91,10975.0,103.9517,103.9876,103.9337,103.9786,10975.0
2017-12-13 12:20:00,115.92,115.92,115.88,115.88,11712.0,103.9876,103.9876,103.9517,103.9517,11712.0
2017-12-13 12:30:00,115.88,115.97,115.88,115.96,51126.0,103.9517,104.0324,103.9517,104.0234,51126.0
2017-12-13 12:40:00,115.97,116.0,115.91,115.95,49100.0,104.0324,104.0593,103.9786,104.0145,49100.0
2017-12-13 12:50:00,115.98,116.1,115.87,116.0,68242.0,104.0414,104.149,103.9427,104.0593,68242.0
2017-12-13 13:00:00,116.0,116.01,115.94,116.0,23921.0,104.0593,104.0683,104.0055,104.0593,23921.0
2017-12-13 13:10:00,115.99,116.01,115.94,115.94,19612.0,104.0503,104.0683,104.0055,104.0055,19612.0
2017-12-13 13:20:00,115.95,116.0,115.94,115.98,21392.0,104.0145,104.0593,104.0055,104.0414,21392.0
2017-12-13 13:30:00,115.97,115.97,115.87,115.88,12226.0,104.0324,104.0324,103.9427,103.9517,12226.0
2017-12-13 13:40:00,115.88,115.97,115.86,115.89,58639.0,103.9517,104.0324,103.9337,103.9606,58639.0
2017-12-13 13:50:00,115.91,115.93,115.87,115.91,13483.0,103.9786,103.9965,103.9427,103.9786,13483.0
2017-12-13 14:00:00,115.91,115.98,115.85,115.91,33696.0,103.9786,104.0414,103.9248,103.9786,33696.0
2017-12-13 14:10:00,115.89,115.97,115.89,115.96,21031.0,103.9606,104.0324,103.9606,104.0234,21031.0
2017-12-13 14:20:00,115.95,115.96,115.91,115.93,16203.0,104.0145,104.0234,103.9786,103.9965,16203.0
2017-12-13 14:30:00,115.93,115.98,115.91,115.93,12290.0,103.9965,104.0414,103.9786,103.9965,12290.0
2017-12-13 14:40:00,115.94,116.03,115.91,115.96,21759.0,104.0055,104.0862,103.9786,104.0234,21759.0
2017-12-13 14:50:00,115.98,115.98,115.85,115.87,17766.0,104.0414,104.0414,103.9248,103.9427,17766.0
2017-12-13 15:00:00,115.88,115.95,115.87,115.89,27944.0,103.9517,104.0145,103.9427,103.9606,27944.0
2017-12-13 15:10:00,115.9,115.93,115.89,115.9,19500.0,103.9696,103.9965,103.9606,103.9696,19500.0
2017-12-13 15:20:00,115.9,115.92,115.89,115.9,17390.0,103.9696,103.9876,103.9606,103.9696,17390.0
2017-12-13 15:30:00,115.9,115.95,115.9,115.95,25386.0,103.9696,104.0145,103.9696,104.0145,25386.0
2017-12-13 15:40:00,115.94,116.05,115.91,115.98,127575.0,104.0055,104.1042,103.9786,104.0414,127575.0
2017-12-13 15:50:00,115.98,116.08,115.95,116.05,112011.0,104.0414,104.1311,104.0145,104.1042,112011.0
2017-12-14 09:30:00,115.96,116.1,115.9,116.0,32305.0,104.0234,104.149,103.9696,104.0593,32305.0
2017-12-14 09:40:00,116.05,116.06,115.85,115.9,44921.0,104.1042,104.1131,103.9248,103.9696,44921.0
2017-12-14 09:50:00,115.87,115.96,115.83,115.9,50429.0,103.9427,104.0234,103.9068,103.9696,50429.0
2017-12-14 10:00:00,115.9,116.0,115.86,115.97,58068.0,103.9696,104.0593,103.9337,104.0324,58068.0
2017-12-14 10:10:00,115.97,116.1,115.97,116.03,26635.0,104.0324,104.149,104.0324,104.0862,26635.0
2017-12-14 10:20:00,116.03,116.03,115.98,115.99,69200.0,104.0862,104.0862,104.0414,104.0503,69200.0
2017-12-14 10:30:00,115.99,116.07,115.99,116.07,12574.0,104.0503,104.1221,104.0503,104.1221,12574.0
2017-12-14 10:40:00,116.07,116.08,116.04,116.07,4232.0,104.1221,104.1311,104.0952,104.1221,4232.0
2017-12-14 10:50:00,116.06,116.07,116.04,116.05,9548.0,104.1131,104.1221,104.0952,104.1042,9548.0
2017-12-14 11:00:00,116.05,116.06,115.91,116.02,49481.0,104.1042,104.1131,103.9786,104.0773,49481.0
2017-12-14 11:10:00,116.0,116.03,115.99,116.0,10902.0,104.0593,104.0862,104.0503,104.0593,10902.0
2017-12-14 11:20:00,116.0,116.0,115.89,115.9,16108.0,104.0593,104.0593,103.9606,103.9696,16108.0
2017-12-14 11:30:00,115.91,115.96,115.88,115.92,15326.0,103.9786,104.0234,103.9517,103.9876,15326.0
2017-12-14 11:40:00,115.91,115.92,115.84,115.85,8230.0,103.9786,103.9876,103.9158,103.9248,8230.0
2017-12-14 11:50:00,115.85,115.9,115.85,115.87,16122.0,103.9248,103.9696,103.9248,103.9427,16122.0
2017-12-14 12:00:00,115.88,115.89,115.84,115.87,82890.0,103.9517,103.9606,103.9158,103.9427,82890.0
2017-12-14 12:10:00,115.87,115.88,115.86,115.88,5775.0,103.9427,103.9517,103.9337,103.9517,5775.0
2017-12-14 12:20:00,115.87,115.88,115.86,115.86,17710.0,103.9427,103.9517,103.9337,103.9337,17710.0
2017-12-14 12:30:00,115.87,115.88,115.86,115.86,8734.0,103.9427,103.9517,103.9337,103.9337,8734.0
2017-12-14 12:40:00,115.86,115.94,115.85,115.94,12852.0,103.9337,104.0055,103.9248,104.0055,12852.0
2017-12-14 12:50:00,115.94,115.95,115.86,115.86,5456.0,104.0055,104.0145,103.9337,103.9337,5456.0
2017-12-14 13:00:00,115.88,115.89,115.85,115.85,5481.0,103.9517,103.9606,103.9248,103.9248,5481.0
2017-12-14 13:10:00,115.88,115.88,115.77,115.82,14832.0,103.9517,103.9517,103.853,103.8978,14832.0
2017-12-14 13:20:00,115.85,115.87,115.83,115.85,8632.0,103.9248,103.9427,103.9068,103.9248,8632.0
2017-12-14 13:30:00,115.85,115.86,115.83,115.85,12637.0,103.9248,103.9337,103.9068,103.9248,12637.0
2017-12-14 13:40:00,115.85,115.86,115.84,115.85,10151.0,103.9248,103.9337,103.9158,103.9248,10151.0
2017-12-14 13:50:00,115.85,115.85,115.84,115.84,9806.0,103.9248,103.9248,103.9158,103.9158,9806.0
2017-12-14 14:00:00,115.83,115.95,115.83,115.91,28479.0,103.9068,104.0145,103.9068,103.9786,28479.0
2017-12-14 14:10:00,115.92,115.92,115.86,115.86,8387.0,103.9876,103.9876,103.9337,103.9337,8387.0
2017-12-14 14:20:00,115.89,115.9,115.86,115.87,10838.0,103.9606,103.9696,103.9337,103.9427,10838.0
2017-12-14 14:30:00,115.87,115.9,115.77,115.77,17339.0,103.9427,103.9696,103.853,103.853,17339.0
2017-12-14 14:40:00,115.77,115.8,115.62,115.64,34159.0,103.853,103.8799,103.7184,103.7364,34159.0
2017-12-14 14:50:00,115.67,115.89,115.65,115.86,35084.0,103.7633,103.9606,103.7453,103.9337,35084.0
2017-12-14 15:00:00,115.84,115.87,115.8,115.8,8144.0,103.9158,103.9427,103.8799,103.8799,8144.0
2017-12-14 15:10:00,115.84,115.91,115.8,115.91,25092.0,103.9158,103.9786,103.8799,103.9786,25092.0
2017-12-14 15:20:00,115.91,115.91,115.8,115.84,18742.0,103.9786,103.9786,103.8799,103.9158,18742.0
2017-12-14 15:30:00,115.84,115.91,115.76,115.8,21576.0,103.9158,103.9786,103.844,103.8799,21576.0
2017-12-14 15:40:00,115.79,115.82,115.79,115.8,23459.0,103.8709,103.8978,103.8709,103.8799,23459.0
2017-12-14 15:50:00,115.81,115.92,115.78,115.87,62320.0,103.8889,103.9876,103.862,103.9427,62320.0
2017-12-15 09:30:00,115.85,116.0,115.47,115.95,65252.0,103.9248,104.0593,103.5839,104.0145,65252.0
2017-12-15 09:40:00,115.95,115.98,115.79,115.79,53590.0,104.0145,104.0414,103.8709,103.8709,53590.0
2017-12-15 09:50:00,115.79,115.85,115.78,115.84,17972.0,103.8709,103.9248,103.862,103.9158,17972.0
2017-12-15 10:00:00,115.84,115.94,115.79,115.92,18453.0,103.9158,104.0055,103.8709,103.9876,18453.0
2017-12-15 10:10:00,115.94,116.08,115.85,116.07,46474.0,104.0055,104.1311,103.9248,104.1221,46474.0
2017-12-15 10:20:00,116.05,116.05,115.95,115.98,19840.0,104.1042,104.1042,104.0145,104.0414,19840.0
2017-12-15 10:30:00,115.98,116.01,115.94,115.94,11533.0,104.0414,104.0683,104.0055,104.0055,11533.0
2017-12-15 10:40:00,115.96,115.98,115.85,115.96,15765.0,104.0234,104.0414,103.9248,104.0234,15765.0
2017-12-15 10:50:00,115.96,116.0,115.86,115.95,12946.0,104.0234,104.0593,103.9337,104.0145,12946.0
2017-12-15 11:00:00,115.96,115.96,115.88,115.91,8401.0,104.0234,104.0234,103.9517,103.9786,8401.0
2017-12-15 11:10:00,115.91,116.0,115.89,115.94,24289.0,103.9786,104.0593,103.9606,104.0055,24289.0
2017-12-15 11:20:00,115.94,116.05,115.94,115.95,25419.0,104.0055,104.1042,104.0055,104.0145,25419.0
2017-12-15 11:30:00,115.95,116.05,115.94,115.97,22937.0,104.0145,104.1042,104.0055,104.0324,22937.0
2017-12-15 11:40:00,115.98,116.29,115.98,116.22,50783.0,104.0414,104.3195,104.0414,104.2567,50783.0
2017-12-15 11:50:00,116.2,116.29,116.13,116.18,16921.0,104.2387,104.3195,104.1759,104.2208,16921.0
2017-12-15 12:00:00,116.18,116.22,116.06,116.15,12240.0,104.2208,104.2567,104.1131,104.1939,12240.0
2017-12-15 12:10:00,116.18,116.19,116.13,116.15,8300.0,104.2208,104.2298,104.1759,104.1939,8300.0
2017-12-15 12:20:00,116.14,116.16,116.06,116.07,11014.0,104.1849,104.2028,104.1131,104.1221,11014.0
2017-12-15 12:30:00,116.07,116.14,116.07,116.1,42711.0,104.1221,104.1849,104.1221,104.149,42711.0
2017-12-15 12:40:00,116.09,116.11,116.05,116.09,12945.0,104.1401,104.158,104.1042,104.1401,12945.0
2017-12-15 12:50:00,116.09,116.09,115.96,116.05,13640.0,104.1401,104.1401,104.0234,104.1042,13640.0
2017-12-15 13:00:00,116.05,116.09,116.03,116.05,14249.0,104.1042,104.1401,104.0862,104.1042,14249.0
2017-12-15 13:10:00,116.04,116.05,116.0,116.02,16020.0,104.0952,104.1042,104.0593,104.0773,16020.0
2017-12-15 13:20:00,116.03,116.05,116.0,116.01,7920.0,104.0862,104.1042,104.0593,104.0683,7920.0
2017-12-15 13:30:00,116.0,116.04,116.0,116.03,12701.0,104.0593,104.0952,104.0593,104.0862,12701.0
2017-12-15 13:40:00,116.02,116.02,115.97,116.01,6930.0,104.0773,104.0773,104.0324,104.0683,6930.0
2017-12-15 13:50:00,116.01,116.02,115.99,116.0,22291.0,104.0683,104.0773,104.0503,104.0593,22291.0
2017-12-15 14:00:00,116.0,116.02,115.97,116.01,132180.0,104.0593,104.0773,104.0324,104.0683,132180.0
2017-12-15 14:10:00,116.02,116.05,116.0,116.03,54949.0,104.0773,104.1042,104.0593,104.0862,54949.0
2017-12-15 14:20:00,116.02,116.11,116.02,116.11,15478.0,104.0773,104.158,104.0773,104.158,15478.0
2017-12-15 14:30:00,116.13,116.15,116.1,116.11,11112.0,104.1759,104.1939,104.149,104.158,11112.0
2017-12-15 14:40:00,116.11,116.11,116.05,116.07,28149.0,104.158,104.158,104.1042,104.1221,28149.0
2017-12-15 14:50:00,116.05,116.11,116.05,116.11,12872.0,104.1042,104.158,104.1042,104.158,12872.0
2017-12-15 15:00:00,116.09,116.12,116.07,116.1,17602.0,104.1401,104.167,104.1221,104.149,17602.0
2017-12-15 15:10:00,116.1,116.11,116.08,116.09,10563.0,104.149,104.158,104.1311,104.1401,10563.0
2017-12-15 15:20:00,116.08,116.12,116.03,116.07,43576.0,104.1311,104.167,104.0862,104.1221,43576.0
2017-12-15 15:30:00,116.06,116.09,116.02,116.07,46200.0,104.1131,104.1401,104.0773,104.1221,46200.0
2017-12-15 15:40:00,116.05,116.06,116.0,116.0,54443.0,104.1042,104.1131,104.0593,104.0593,54443.0
2017-12-15 15:50:00,116.01,116.33,116.0,116.26,246072.0,104.0683,104.3553,104.0593,104.2926,246072.0
2017-12-18 09:30:00,116.22,116.48,116.07,116.48,57169.0,104.2567,104.4899,104.1221,104.4899,57169.0
2017-12-18 09:40:00,116.48,116.58,116.36,116.37,39924.0,104.4899,104.5796,104.3823,104.3912,39924.0
2017-12-18 09:50:00,116.36,116.42,116.18,116.41,131345.0,104.3823,104.4361,104.2208,104.4271,131345.0
2017-12-18 10:00:00,116.4,116.5,116.25,116.42,46096.0,104.4181,104.5078,104.2836,104.4361,46096.0
2017-12-18 10:10:00,116.41,116.69,116.4,116.69,37271.0,104.4271,104.6783,104.4181,104.6783,37271.0
2017-12-18 10:20:00,116.69,116.69,116.47,116.57,45392.0,104.6783,104.6783,104.4809,104.5706,45392.0
2017-12-18 10:30:00,116.58,116.74,116.57,116.68,22249.0,104.5796,104.7231,104.5706,104.6693,22249.0
2017-12-18 10:40:00,116.68,116.68,116.53,116.54,12088.0,104.6693,104.6693,104.5348,104.5437,12088.0
2017-12-18 10:50:00,116.54,116.63,116.46,116.57,18042.0,104.5437,104.6245,104.472,104.5706,18042.0
2017-12-18 11:00:00,116.56,116.59,116.5,116.56,8468.0,104.5617,104.5886,104.5078,104.5617,8468.0
2017-12-18 11:10:00,116.58,116.65,116.53,116.61,33793.0,104.5796,104.6424,104.5348,104.6065,33793.0
2017-12-18 11:20:00,116.61,116.66,116.57,116.64,20850.0,104.6065,104.6514,104.5706,104.6334,20850.0
2017-12-18 11:30:00,116.59,116.63,116.5,116.51,14087.0,104.5886,104.6245,104.5078,104.5168,14087.0
2017-12-18 11:40:00,116.51,116.62,116.5,116.55,26935.0,104.5168,104.6155,104.5078,104.5527,26935.0
2017-12-18 11:50:00,116.53,116.55,116.48,116.5,8749.0,104.5348,104.5527,104.4899,104.5078,8749.0
2017-12-18 12:00:00,116.53,116.55,116.5,116.55,19806.0,104.5348,104.5527,104.5078,104.5527,19806.0
2017-12-18 12:10:00,116.52,116.53,116.47,116.51,11501.0,104.5258,104.5348,104.4809,104.5168,11501.0
2017-12-18 12:20:00,116.51,116.52,116.45,116.49,11505.0,104.5168,104.5258,104.463,104.4989,11505.0
2017-12-18 12:30:00,116.5,116.51,116.49,116.49,33882.0,104.5078,104.5168,104.4989,104.4989,33882.0
2017-12-18 12:40:00,116.49,116.6,116.49,116.59,8061.0,104.4989,104.5976,104.4989,104.5886,8061.0
2017-12-18 12:50:00,116.59,116.6,116.54,116.56,13153.0,104.5886,104.5976,104.5437,104.5617,13153.0
2017-12-18 13:00:00,116.57,116.58,116.5,116.5,5353.0,104.5706,104.5796,104.5078,104.5078,5353.0
2017-12-18 13:10:00,116.5,116.54,116.48,116.5,13249.0,104.5078,104.5437,104.4899,104.5078,13249.0
2017-12-18 13:20:00,116.48,116.6,116.48,116.58,17658.0,104.4899,104.5976,104.4899,104.5796,17658.0
2017-12-18 13:30:00,116.56,116.56,116.53,116.54,5877.0,104.5617,104.5617,104.5348,104.5437,5877.0
2017-12-18 13:40:00,116.54,116.6,116.54,116.59,11121.0,104.5437,104.5976,104.5437,104.5886,11121.0
2017-12-18 13:50:00,116.59,116.6,116.5,116.56,12728.0,104.5886,104.5976,104.5078,104.5617,12728.0
2017-12-18 14:00:00,116.55,116.56,116.5,116.5,2900.0,104.5527,104.5617,104.5078,104.5078,2900.0
2017-12-18 14:10:00,116.5,116.59,116.48,116.56,22901.0,104.5078,104.5886,104.4899,104.5617,22901.0
2017-12-18 14:20:00,116.56,116.63,116.56,116.59,40305.0,104.5617,104.6245,104.5617,104.5886,40305.0
2017-12-18 14:30:00,116.59,116.67,116.59,116.63,16504.0,104.5886,104.6603,104.5886,104.6245,16504.0
2017-12-18 14:40:00,116.63,116.68,116.6,116.66,29856.0,104.6245,104.6693,104.5976,104.6514,29856.0
2017-12-18 14:50:00,116.67,116.73,116.65,116.71,13588.0,104.6603,104.7142,104.6424,104.6962,13588.0
2017-12-18 15:00:00,116.71,116.78,116.69,116.71,13702.0,104.6962,104.759,104.6783,104.6962,13702.0
2017-12-18 15:10:00,116.71,116.74,116.69,116.7,18218.0,104.6962,104.7231,104.6783,104.6873,18218.0
2017-12-18 15:20:00,116.73,116.79,116.7,116.71,14417.0,104.7142,104.768,104.6873,104.6962,14417.0
2017-12-18 15:30:00,116.73,116.85,116.7,116.81,26648.0,104.7142,104.8218,104.6873,104.7859,26648.0
2017-12-18 15:40:00,116.81,116.82,116.71,116.72,98683.0,104.7859,104.7949,104.6962,104.7052,98683.0
2017-12-18 15:50:00,116.72,116.92,116.71,116.85,133510.0,104.7052,104.8846,104.6962,104.8218,133510.0
2017-12-19 09:30:00,116.63,116.83,116.41,116.72,29080.0,104.6245,104.8039,104.4271,104.7052,29080.0
2017-12-19 09:40:00,116.72,116.84,116.71,116.81,41124.0,104.7052,104.8129,104.6962,104.7859,41124.0
2017-12-19 09:50:00,116.81,116.85,116.72,116.77,16922.0,104.7859,104.8218,104.7052,104.7501,16922.0
2017-12-19 10:00:00,116.74,116.93,116.74,116.85,4292.0,104.7231,104.8936,104.7231,104.8218,4292.0
2017-12-19 10:10:00,116.84,117.0,116.84,116.87,62554.0,104.8129,104.9564,104.8129,104.8398,62554.0
2017-12-19 10:20:00,116.87,116.87,116.75,116.87,7013.0,104.8398,104.8398,104.7321,104.8398,7013.0
2017-12-19 10:30:00,116.86,116.88,116.81,116.85,8456.0,104.8308,104.8487,104.7859,104.8218,8456.0
2017-12-19 10:40:00,116.86,116.87,116.8,116.83,8989.0,104.8308,104.8398,104.777,104.8039,8989.0
2017-12-19 10:50:00,116.79,116.81,116.66,116.75,113877.0,104.768,104.7859,104.6514,104.7321,113877.0
2017-12-19 11:00:00,116.74,116.77,116.62,116.71,26606.0,104.7231,104.7501,104.6155,104.6962,26606.0
2017-12-19 11:10:00,116.71,116.79,116.67,116.71,35231.0,104.6962,104.768,104.6603,104.6962,35231.0
2017-12-19 11:20:00,116.73,116.76,116.71,116.74,23129.0,104.7142,104.7411,104.6962,104.7231,23129.0
2017-12-19 11:30:00,116.74,116.76,116.7,116.71,17983.0,104.7231,104.7411,104.6873,104.6962,17983.0
2017-12-19 11:40:00,116.72,116.74,116.71,116.73,97082.0,104.7052,104.7231,104.6962,104.7142,97082.0
2017-12-19 11:50:00,116.72,116.72,116.52,116.66,94038.0,104.7052,104.7052,104.5258,104.6514,94038.0
2017-12-19 12:00:00,116.66,116.66,116.55,116.62,21868.0,104.6514,104.6514,104.5527,104.6155,21868.0
2017-12-19 12:10:00,116.62,116.63,116.54,116.55,43647.0,104.6155,104.6245,104.5437,104.5527,43647.0
2017-12-19 12:20:00,116.55,116.58,116.5,116.52,52482.0,104.5527,104.5796,104.5078,104.5258,52482.0
2017-12-19 12:30:00,116.52,116.53,116.43,116.48,28831.0,104.5258,104.5348,104.4451,104.4899,28831.0
2017-12-19 12:40:00,116.46,116.46,116.36,116.41,47662.0,104.472,104.472,104.3823,104.4271,47662.0
2017-12-19 12:50:00,116.41,116.44,116.3,116.4,53928.0,104.4271,104.454,104.3284,104.4181,53928.0
2017-12-19 13:00:00,116.41,116.45,116.37,116.41,5635.0,104.4271,104.463,104.3912,104.4271,5635.0
2017-12-19 13:10:00,116.39,116.44,116.39,116.4,20004.0,104.4092,104.454,104.4092,104.4181,20004.0
2017-12-19 13:20:00,116.41,116.46,116.39,116.45,8860.0,104.4271,104.472,104.4092,104.463,8860.0
2017-12-19 13:30:00,116.46,116.59,116.44,116.5,36877.0,104.472,104.5886,104.454,104.5078,36877.0
2017-12-19 13:40:00,116.5,116.61,116.5,116.58,14061.0,104.5078,104.6065,104.5078,104.5796,14061.0
2017-12-19 13:50:00,116.58,116.62,116.57,116.61,9850.0,104.5796,104.6155,104.5706,104.6065,9850.0
2017-12-19 14:00:00,116.62,116.62,116.55,116.56,10565.0,104.6155,104.6155,104.5527,104.5617,10565.0
2017-12-19 14:10:00,116.57,116.58,116.5,116.57,17828.0,104.5706,104.5796,104.5078,104.5706,17828.0
2017-12-19 14:20:00,116.58,116.61,116.56,116.61,8275.0,104.5796,104.6065,104.5617,104.6065,8275.0
2017-12-19 14:30:00,116.61,116.63,116.5,116.53,5705.0,104.6065,104.6245,104.5078,104.5348,5705.0
2017-12-19 14:40:00,116.52,116.52,116.5,116.51,10692.0,104.5258,104.5258,104.5078,104.5168,10692.0
2017-12-19 14:50:00,116.51,116.52,116.5,116.51,11995.0,104.5168,104.5258,104.5078,104.5168,11995.0
2017-12-19 15:00:00,116.51,116.53,116.5,116.52,35714.0,104.5168,104.5348,104.5078,104.5258,35714.0
2017-12-19 15:10:00,116.52,116.53,116.51,116.52,7521.0,104.5258,104.5348,104.5168,104.5258,7521.0
2017-12-19 15:20:00,116.51,116.55,116.5,116.54,18133.0,104.5168,104.5527,104.5078,104.5437,18133.0
2017-12-19 15:30:00,116.54,116.56,116.53,116.55,44799.0,104.5437,104.5617,104.5348,104.5527,44799.0
2017-12-19 15:40:00,116.55,116.57,116.51,116.51,21105.0,104.5527,104.5706,104.5168,104.5168,21105.0
2017-12-19 15:50:00,116.51,116.53,116.44,116.47,71069.0,104.5168,104.5348,104.454,104.4809,71069.0
2017-12-20 09:30:00,116.56,116.71,116.55,116.7,39305.0,104.5617,104.6962,104.5527,104.6873,39305.0
2017-12-20 09:40:00,116.68,116.7,116.44,116.5,36891.0,104.6693,104.6873,104.454,104.5078,36891.0
2017-12-20 09:50:00,116.47,116.5,116.4,116.45,14757.0,104.4809,104.5078,104.4181,104.463,14757.0
2017-12-20 10:00:00,116.45,116.49,116.4,116.49,12976.0,104.463,104.4989,104.4181,104.4989,12976.0
2017-12-20 10:10:00,116.49,116.56,116.46,116.53,75796.0,104.4989,104.5617,104.472,104.5348,75796.0
2017-12-20 10:20:00,116.54,116.57,116.39,116.57,31600.0,104.5437,104.5706,104.4092,104.5706,31600.0
2017-12-20 10:30:00,116.59,116.59,116.5,116.54,25634.0,104.5886,104.5886,104.5078,104.5437,25634.0
2017-12-20 10:40:00,116.55,116.55,116.49,116.51,26500.0,104.5527,104.5527,104.4989,104.5168,26500.0
2017-12-20 10:50:00,116.51,116.58,116.5,116.56,109486.0,104.5168,104.5796,104.5078,104.5617,109486.0
2017-12-20 11:00:00,116.56,116.64,116.55,116.63,45221.0,104.5617,104.6334,104.5527,104.6245,45221.0
2017-12-20 11:10:00,116.63,116.63,116.54,116.58,33981.0,104.6245,104.6245,104.5437,104.5796,33981.0
2017-12-20 11:20:00,116.57,116.61,116.56,116.57,32178.0,104.5706,104.6065,104.5617,104.5706,32178.0
2017-12-20 11:30:00,116.56,116.63,116.56,116.62,9377.0,104.5617,104.6245,104.5617,104.6155,9377.0
2017-12-20 11:40:00,116.62,116.89,116.6,116.73,30469.0,104.6155,104.8577,104.5976,104.7142,30469.0
2017-12-20 11:50:00,116.72,116.89,116.72,116.79,57930.0,104.7052,104.8577,104.7052,104.768,57930.0
2017-12-20 12:00:00,116.77,116.82,116.74,116.81,44185.0,104.7501,104.7949,104.7231,104.7859,44185.0
2017-12-20 12:10:00,116.81,116.86,116.79,116.84,17254.0,104.7859,104.8308,104.768,104.8129,17254.0
2017-12-20 12:20:00,116.83,116.84,116.75,116.76,6422.0,104.8039,104.8129,104.7321,104.7411,6422.0
2017-12-20 12:30:00,116.74,116.76,116.7,116.71,22884.0,104.7231,104.7411,104.6873,104.6962,22884.0
2017-12-20 12:40:00,116.7,116.75,116.7,116.73,5838.0,104.6873,104.7321,104.6873,104.7142,5838.0
2017-12-20 12:50:00,116.73,116.75,116.72,116.75,7575.0,104.7142,104.7321,104.7052,104.7321,7575.0
2017-12-20 13:00:00,116.75,116.75,116.7,116.73,10927.0,104.7321,104.7321,104.6873,104.7142,10927.0
2017-12-20 13:10:00,116.73,116.74,116.68,116.68,6857.0,104.7142,104.7231,104.6693,104.6693,6857.0
2017-12-20 13:20:00,116.69,116.75,116.68,116.7,13995.0,104.6783,104.7321,104.6693,104.6873,13995.0
2017-12-20 13:30:00,116.72,116.8,116.7,116.8,18574.0,104.7052,104.777,104.6873,104.777,18574.0
2017-12-20 13:40:00,116.79,116.86,116.75,116.86,56075.0,104.768,104.8308,104.7321,104.8308,56075.0
2017-12-20 13:50:00,116.86,116.87,116.75,116.75,55152.0,104.8308,104.8398,104.7321,104.7321,55152.0
2017-12-20 14:00:00,116.78,116.8,116.77,116.8,16501.0,104.759,104.777,104.7501,104.777,16501.0
2017-12-20 14:10:00,116.8,116.82,116.75,116.79,18623.0,104.777,104.7949,104.7321,104.768,18623.0
2017-12-20 14:20:00,116.79,116.85,116.77,116.79,11995.0,104.768,104.8218,104.7501,104.768,11995.0
2017-12-20 14:30:00,116.79,116.85,116.78,116.83,20980.0,104.768,104.8218,104.759,104.8039,20980.0
2017-12-20 14:40:00,116.82,116.85,116.8,116.84,19116.0,104.7949,104.8218,104.777,104.8129,19116.0
2017-12-20 14:50:00,116.85,116.86,116.77,116.8,22176.0,104.8218,104.8308,104.7501,104.777,22176.0
2017-12-20 15:00:00,116.8,116.8,116.61,116.63,43433.0,104.777,104.777,104.6065,104.6245,43433.0
2017-12-20 15:10:00,116.6,116.72,116.57,116.7,38022.0,104.5976,104.7052,104.5706,104.6873,38022.0
2017-12-20 15:20:00,116.69,116.82,116.65,116.71,17489.0,104.6783,104.7949,104.6424,104.6962,17489.0
2017-12-20 15:30:00,116.75,116.8,116.73,116.75,17594.0,104.7321,104.777,104.7142,104.7321,17594.0
2017-12-20 15:40:00,116.72,116.76,116.69,116.72,19262.0,104.7052,104.7411,104.6783,104.7052,19262.0
2017-12-20 15:50:00,116.76,116.79,116.69,116.74,53450.0,104.7411,104.768,104.6783,104.7231,53450.0
2017-12-21 09:30:00,116.73,116.9,116.68,116.85,56283.0,104.7142,104.8667,104.6693,104.8218,56283.0
2017-12-21 09:40:00,116.84,116.85,116.75,116.79,23706.0,104.8129,104.8218,104.7321,104.768,23706.0
2017-12-21 09:50:00,116.79,116.8,116.75,116.78,25078.0,104.768,104.777,104.7321,104.759,25078.0
2017-12-21 10:00:00,116.78,116.78,116.69,116.76,12073.0,104.759,104.759,104.6783,104.7411,12073.0
2017-12-21 10:10:00,116.8,116.8,116.66,116.67,47244.0,104.777,104.777,104.6514,104.6603,47244.0
2017-12-21 10:20:00,116.66,116.67,116.6,116.64,27915.0,104.6514,104.6603,104.5976,104.6334,27915.0
2017-12-21 10:30:00,116.66,116.83,116.65,116.73,14940.0,104.6514,104.8039,104.6424,104.7142,14940.0
2017-12-21 10:40:00,116.73,116.83,116.7,116.74,58535.0,104.7142,104.8039,104.6873,104.7231,58535.0
2017-12-21 10:50:00,116.73,116.74,116.7,116.72,18375.0,104.7142,104.7231,104.6873,104.7052,18375.0
2017-12-21 11:00:00,116.71,116.79,116.71,116.76,8492.0,104.6962,104.768,104.6962,104.7411,8492.0
2017-12-21 11:10:00,116.76,116.77,116.69,116.72,27116.0,104.7411,104.7501,104.6783,104.7052,27116.0
2017-12-21 11:20:00,116.72,116.76,116.7,116.72,13766.0,104.7052,104.7411,104.6873,104.7052,13766.0
2017-12-21 11:30:00,116.75,116.75,116.73,116.73,4203.0,104.7321,104.7321,104.7142,104.7142,4203.0
2017-12-21 11:40:00,116.74,116.88,116.72,116.81,66508.0,104.7231,104.8487,104.7052,104.7859,66508.0
2017-12-21 11:50:00,116.79,116.81,116.77,116.8,4314.0,104.768,104.7859,104.7501,104.777,4314.0
2017-12-21 12:00:00,116.8,116.8,116.76,116.78,1866.0,104.777,104.777,104.7411,104.759,1866.0
2017-12-21 12:10:00,116.78,116.8,116.75,116.78,15103.0,104.759,104.777,104.7321,104.759,15103.0
2017-12-21 12:20:00,116.79,116.83,116.78,116.8,11230.0,104.768,104.8039,104.759,104.777,11230.0
2017-12-21 12:30:00,116.81,116.81,116.78,116.8,1960.0,104.7859,104.7859,104.759,104.777,1960.0
2017-12-21 12:40:00,116.81,116.82,116.78,116.81,39269.0,104.7859,104.7949,104.759,104.7859,39269.0
2017-12-21 12:50:00,116.81,116.82,116.76,116.77,8490.0,104.7859,104.7949,104.7411,104.7501,8490.0
2017-12-21 13:00:00,116.79,116.79,116.76,116.77,6495.0,104.768,104.768,104.7411,104.7501,6495.0
2017-12-21 13:10:00,116.8,116.8,116.76,116.79,4398.0,104.777,104.777,104.7411,104.768,4398.0
2017-12-21 13:20:00,116.79,116.8,116.77,116.8,3497.0,104.768,104.777,104.7501,104.777,3497.0
2017-12-21 13:30:00,116.77,116.8,116.75,116.76,7092.0,104.7501,104.777,104.7321,104.7411,7092.0
2017-12-21 13:40:00,116.75,116.78,116.75,116.77,6998.0,104.7321,104.759,104.7321,104.7501,6998.0
2017-12-21 13:50:00,116.78,116.78,116.72,116.77,21594.0,104.759,104.759,104.7052,104.7501,21594.0
2017-12-21 14:00:00,116.76,116.77,116.75,116.76,11934.0,104.7411,104.7501,104.7321,104.7411,11934.0
2017-12-21 14:10:00,116.76,116.84,116.72,116.83,21091.0,104.7411,104.8129,104.7052,104.8039,21091.0
2017-12-21 14:20:00,116.83,116.83,116.78,116.78,12063.0,104.8039,104.8039,104.759,104.759,12063.0
2017-12-21 14:30:00,116.77,116.84,116.76,116.82,8044.0,104.7501,104.8129,104.7411,104.7949,8044.0
2017-12-21 14:40:00,116.82,116.82,116.77,116.77,4795.0,104.7949,104.7949,104.7501,104.7501,4795.0
2017-12-21 14:50:00,116.79,116.91,116.77,116.85,18890.0,104.768,104.8756,104.7501,104.8218,18890.0
2017-12-21 15:00:00,116.85,116.89,116.75,116.84,16317.0,104.8218,104.8577,104.7321,104.8129,16317.0
2017-12-21 15:10:00,116.86,116.86,116.82,116.85,12280.0,104.8308,104.8308,104.7949,104.8218,12280.0
2017-12-21 15:20:00,116.86,116.88,116.8,116.85,15497.0,104.8308,104.8487,104.777,104.8218,15497.0
2017-12-21 15:30:00,116.85,116.85,116.77,116.8,27219.0,104.8218,104.8218,104.7501,104.777,27219.0
2017-12-21 15:40:00,116.81,116.82,116.8,116.8,29579.0,104.7859,104.7949,104.777,104.777,29579.0
2017-12-21 15:50:00,116.8,116.81,116.68,116.71,121243.0,104.777,104.7859,104.6693,104.6962,121243.0
2017-12-22 09:30:00,116.72,116.86,116.61,116.72,80605.0,104.7052,104.8308,104.6065,104.7052,80605.0
2017-12-22 09:40:00,116.72,117.38,116.64,117.01,305611.0,104.7052,105.2973,104.6334,104.9654,305611.0
2017-12-22 09:50:00,117.07,117.09,116.91,116.98,76629.0,105.0192,105.0371,104.8756,104.9384,76629.0
2017-12-22 10:00:00,116.98,116.99,116.81,116.92,18100.0,104.9384,104.9474,104.7859,104.8846,18100.0
2017-12-22 10:10:00,116.94,116.98,116.92,116.93,20100.0,104.9026,104.9384,104.8846,104.8936,20100.0
2017-12-22 10:20:00,116.94,116.95,116.83,116.83,22870.0,104.9026,104.9115,104.8039,104.8039,22870.0
2017-12-22 10:30:00,116.81,116.82,116.7,116.74,69777.0,104.7859,104.7949,104.6873,104.7231,69777.0
2017-12-22 10:40:00,116.75,116.77,116.72,116.74,32611.0,104.7321,104.7501,104.7052,104.7231,32611.0
2017-12-22 10:50:00,116.73,116.79,116.73,116.76,18819.0,104.7142,104.768,104.7142,104.7411,18819.0
2017-12-22 11:00:00,116.74,116.77,116.72,116.73,35304.0,104.7231,104.7501,104.7052,104.7142,35304.0
2017-12-22 11:10:00,116.72,116.78,116.69,116.72,82231.0,104.7052,104.759,104.6783,104.7052,82231.0
2017-12-22 11:20:00,116.72,116.74,116.7,116.73,23594.0,104.7052,104.7231,104.6873,104.7142,23594.0
2017-12-22 11:30:00,116.73,116.75,116.71,116.73,17603.0,104.7142,104.7321,104.6962,104.7142,17603.0
2017-12-22 11:40:00,116.74,116.75,116.73,116.73,7488.0,104.7231,104.7321,104.7142,104.7142,7488.0
2017-12-22 11:50:00,116.73,116.74,116.71,116.71,11310.0,104.7142,104.7231,104.6962,104.6962,11310.0
2017-12-22 12:00:00,116.71,116.72,116.67,116.68,14867.0,104.6962,104.7052,104.6603,104.6693,14867.0
2017-12-22 12:10:00,116.68,116.68,116.65,116.67,4763.0,104.6693,104.6693,104.6424,104.6603,4763.0
2017-12-22 12:20:00,116.67,116.75,116.64,116.75,13567.0,104.6603,104.7321,104.6334,104.7321,13567.0
2017-12-22 12:30:00,116.73,116.74,116.67,116.68,9217.0,104.7142,104.7231,104.6603,104.6693,9217.0
2017-12-22 12:40:00,116.71,116.71,116.65,116.71,5942.0,104.6962,104.6962,104.6424,104.6962,5942.0
2017-12-22 12:50:00,116.71,116.72,116.64,116.65,10450.0,104.6962,104.7052,104.6334,104.6424,10450.0
2017-12-22 13:00:00,116.67,116.75,116.62,116.74,12058.0,104.6603,104.7321,104.6155,104.7231,12058.0
2017-12-22 13:10:00,116.75,117.0,116.72,117.0,34124.0,104.7321,104.9564,104.7052,104.9564,34124.0
2017-12-22 13:20:00,116.99,117.02,116.98,117.0,35947.0,104.9474,104.9743,104.9384,104.9564,35947.0
2017-12-22 13:30:00,116.98,116.98,116.88,116.92,16185.0,104.9384,104.9384,104.8487,104.8846,16185.0
2017-12-22 13:40:00,116.92,116.95,116.88,116.91,5772.0,104.8846,104.9115,104.8487,104.8756,5772.0
2017-12-22 13:50:00,116.9,116.98,116.82,116.88,17627.0,104.8667,104.9384,104.7949,104.8487,17627.0
2017-12-22 14:00:00,116.89,116.92,116.84,116.88,5275.0,104.8577,104.8846,104.8129,104.8487,5275.0
2017-12-22 14:10:00,116.85,116.89,116.85,116.89,5200.0,104.8218,104.8577,104.8218,104.8577,5200.0
2017-12-22 14:20:00,116.89,116.91,116.75,116.76,18101.0,104.8577,104.8756,104.7321,104.7411,18101.0
2017-12-22 14:30:00,116.76,116.8,116.71,116.73,7744.0,104.7411,104.777,104.6962,104.7142,7744.0
2017-12-22 14:40:00,116.73,116.78,116.68,116.73,8907.0,104.7142,104.759,104.6693,104.7142,8907.0
2017-12-22 14:50:00,116.74,116.8,116.71,116.78,8277.0,104.7231,104.777,104.6962,104.759,8277.0
2017-12-22 15:00:00,116.76,116.8,116.75,116.75,5250.0,104.7411,104.777,104.7321,104.7321,5250.0
2017-12-22 15:10:00,116.77,116.78,116.72,116.75,10621.0,104.7501,104.759,104.7052,104.7321,10621.0
2017-12-22 15:20:00,116.73,116.8,116.73,116.79,10143.0,104.7142,104.777,104.7142,104.768,10143.0
2017-12-22 15:30:00,116.77,116.89,116.77,116.83,17478.0,104.7501,104.8577,104.7501,104.8039,17478.0
2017-12-22 15:40:00,116.81,116.87,116.69,116.79,25441.0,104.7859,104.8398,104.6783,104.768,25441.0
2017-12-22 15:50:00,116.78,116.78,116.66,116.73,69973.0,104.759,104.759,104.6514,104.7142,69973.0
2017-12-26 09:30:00,116.61,116.81,116.49,116.63,30502.0,104.6065,104.7859,104.4989,104.6245,30502.0
2017-12-26 09:40:00,116.56,116.84,116.56,116.73,36503.0,104.5617,104.8129,104.5617,104.7142,36503.0
2017-12-26 09:50:00,116.7,116.75,116.65,116.71,64150.0,104.6873,104.7321,104.6424,104.6962,64150.0
2017-12-26 10:00:00,116.69,116.75,116.65,116.69,11062.0,104.6783,104.7321,104.6424,104.6783,11062.0
2017-12-26 10:10:00,116.69,116.69,116.58,116.59,9732.0,104.6783,104.6783,104.5796,104.5886,9732.0
2017-12-26 10:20:00,116.62,116.75,116.57,116.63,11293.0,104.6155,104.7321,104.5706,104.6245,11293.0
2017-12-26 10:30:00,116.67,116.69,116.59,116.63,11325.0,104.6603,104.6783,104.5886,104.6245,11325.0
2017-12-26 10:40:00,116.62,116.72,116.58,116.62,38105.0,104.6155,104.7052,104.5796,104.6155,38105.0
2017-12-26 10:50:00,116.59,116.62,116.54,116.56,36542.0,104.5886,104.6155,104.5437,104.5617,36542.0
2017-12-26 11:00:00,116.56,116.62,116.53,116.58,18379.0,104.5617,104.6155,104.5348,104.5796,18379.0
2017-12-26 11:10:00,116.58,116.62,116.55,116.55,32873.0,104.5796,104.6155,104.5527,104.5527,32873.0
2017-12-26 11:20:00,116.56,116.66,116.55,116.64,19881.0,104.5617,104.6514,104.5527,104.6334,19881.0
2017-12-26 11:30:00,116.65,116.72,116.61,116.65,12198.0,104.6424,104.7052,104.6065,104.6424,12198.0
2017-12-26 11:40:00,116.66,116.66,116.61,116.61,4050.0,104.6514,104.6514,104.6065,104.6065,4050.0
2017-12-26 11:50:00,116.61,116.64,116.6,116.6,5097.0,104.6065,104.6334,104.5976,104.5976,5097.0
2017-12-26 12:00:00,116.6,116.65,116.6,116.62,2044.0,104.5976,104.6424,104.5976,104.6155,2044.0
2017-12-26 12:10:00,116.62,116.62,116.57,116.57,3725.0,104.6155,104.6155,104.5706,104.5706,3725.0
2017-12-26 12:20:00,116.56,116.58,116.55,116.55,2900.0,104.5617,104.5796,104.5527,104.5527,2900.0
2017-12-26 12:30:00,116.55,116.58,116.55,116.56,3559.0,104.5527,104.5796,104.5527,104.5617,3559.0
2017-12-26 12:40:00,116.57,116.6,116.56,116.59,10669.0,104.5706,104.5976,104.5617,104.5886,10669.0
2017-12-26 12:50:00,116.6,116.65,116.6,116.61,5336.0,104.5976,104.6424,104.5976,104.6065,5336.0
2017-12-26 13:00:00,116.61,116.63,116.61,116.63,1434.0,104.6065,104.6245,104.6065,104.6245,1434.0
2017-12-26 13:10:00,116.63,116.67,116.61,116.67,4280.0,104.6245,104.6603,104.6065,104.6603,4280.0
2017-12-26 13:20:00,116.65,116.69,116.63,116.66,13244.0,104.6424,104.6783,104.6245,104.6514,13244.0
2017-12-26 13:30:00,116.65,116.69,116.63,116.66,1365.0,104.6424,104.6783,104.6245,104.6514,1365.0
2017-12-26 13:40:00,116.69,116.69,116.63,116.65,11818.0,104.6783,104.6783,104.6245,104.6424,11818.0
2017-12-26 13:50:00,116.67,116.67,116.59,116.6,6200.0,104.6603,104.6603,104.5886,104.5976,6200.0
2017-12-26 14:00:00,116.62,116.64,116.57,116.57,15524.0,104.6155,104.6334,104.5706,104.5706,15524.0
2017-12-26 14:10:00,116.58,116.66,116.57,116.63,5676.0,104.5796,104.6514,104.5706,104.6245,5676.0
2017-12-26 14:20:00,116.63,116.64,116.6,116.63,5624.0,104.6245,104.6334,104.5976,104.6245,5624.0
2017-12-26 14:30:00,116.6,116.76,116.6,116.69,24892.0,104.5976,104.7411,104.5976,104.6783,24892.0
2017-12-26 14:40:00,116.69,116.7,116.66,116.66,6700.0,104.6783,104.6873,104.6514,104.6514,6700.0
2017-12-26 14:50:00,116.67,116.69,116.65,116.65,21756.0,104.6603,104.6783,104.6424,104.6424,21756.0
2017-12-26 15:00:00,116.66,116.68,116.62,116.65,9128.0,104.6514,104.6693,104.6155,104.6424,9128.0
2017-12-26 15:10:00,116.63,116.64,116.59,116.61,17873.0,104.6245,104.6334,104.5886,104.6065,17873.0
2017-12-26 15:20:00,116.61,116.62,116.58,116.58,17713.0,104.6065,104.6155,104.5796,104.5796,17713.0
2017-12-26 15:30:00,116.58,116.61,116.56,116.6,7848.0,104.5796,104.6065,104.5617,104.5976,7848.0
2017-12-26 15:40:00,116.59,116.6,116.55,116.55,11658.0,104.5886,104.5976,104.5527,104.5527,11658.0
2017-12-26 15:50:00,116.55,116.6,116.49,116.59,88073.0,104.5527,104.5976,104.4989,104.5886,88073.0
2017-12-27 09:30:00,116.7,116.75,116.55,116.55,35084.0,104.6873,104.7321,104.5527,104.5527,35084.0
2017-12-27 09:40:00,116.59,116.64,116.47,116.53,56826.0,104.5886,104.6334,104.4809,104.5348,56826.0
2017-12-27 09:50:00,116.55,116.8,116.55,116.77,52510.0,104.5527,104.777,104.5527,104.7501,52510.0
2017-12-27 10:00:00,116.76,116.76,116.6,116.65,22497.0,104.7411,104.7411,104.5976,104.6424,22497.0
2017-12-27 10:10:00,116.65,116.72,116.63,116.69,14268.0,104.6424,104.7052,104.6245,104.6783,14268.0
2017-12-27 10:20:00,116.7,116.74,116.66,116.66,14517.0,104.6873,104.7231,104.6514,104.6514,14517.0
2017-12-27 10:30:00,116.66,116.72,116.65,116.68,8771.0,104.6514,104.7052,104.6424,104.6693,8771.0
2017-12-27 10:40:00,116.63,116.69,116.62,116.67,6600.0,104.6245,104.6783,104.6155,104.6603,6600.0
2017-12-27 10:50:00,116.67,116.7,116.67,116.7,4808.0,104.6603,104.6873,104.6603,104.6873,4808.0
2017-12-27 11:00:00,116.7,116.79,116.66,116.78,9117.0,104.6873,104.768,104.6514,104.759,9117.0
2017-12-27 11:10:00,116.78,116.8,116.75,116.78,13590.0,104.759,104.777,104.7321,104.759,13590.0
2017-12-27 11:20:00,116.78,116.87,116.7,116.7,15815.0,104.759,104.8398,104.6873,104.6873,15815.0
2017-12-27 11:30:00,116.68,116.75,116.68,116.72,15293.0,104.6693,104.7321,104.6693,104.7052,15293.0
2017-12-27 11:40:00,116.73,116.73,116.68,116.69,13178.0,104.7142,104.7142,104.6693,104.6783,13178.0
2017-12-27 11:50:00,116.67,116.73,116.67,116.71,16074.0,104.6603,104.7142,104.6603,104.6962,16074.0
2017-12-27 12:00:00,116.7,116.72,116.68,116.69,21252.0,104.6873,104.7052,104.6693,104.6783,21252.0
2017-12-27 12:10:00,116.68,116.69,116.66,116.68,19325.0,104.6693,104.6783,104.6514,104.6693,19325.0
2017-12-27 12:20:00,116.68,116.7,116.65,116.65,53247.0,104.6693,104.6873,104.6424,104.6424,53247.0
2017-12-27 12:30:00,116.65,116.68,116.63,116.66,9871.0,104.6424,104.6693,104.6245,104.6514,9871.0
2017-12-27 12:40:00,116.67,116.69,116.62,116.62,9500.0,104.6603,104.6783,104.6155,104.6155,9500.0
2017-12-27 12:50:00,116.64,116.67,116.64,116.66,11826.0,104.6334,104.6603,104.6334,104.6514,11826.0
2017-12-27 13:00:00,116.65,116.66,116.6,116.65,13383.0,104.6424,104.6514,104.5976,104.6424,13383.0
2017-12-27 13:10:00,116.66,116.72,116.63,116.7,83313.0,104.6514,104.7052,104.6245,104.6873,83313.0
2017-12-27 13:20:00,116.71,116.72,116.69,116.7,6803.0,104.6962,104.7052,104.6783,104.6873,6803.0
2017-12-27 13:30:00,116.7,116.7,116.69,116.7,5884.0,104.6873,104.6873,104.6783,104.6873,5884.0
2017-12-27 13:40:00,116.7,116.71,116.69,116.7,15300.0,104.6873,104.6962,104.6783,104.6873,15300.0
2017-12-27 13:50:00,116.7,116.7,116.69,116.7,5135.0,104.6873,104.6873,104.6783,104.6873,5135.0
2017-12-27 14:00:00,116.7,116.7,116.65,116.65,7143.0,104.6873,104.6873,104.6424,104.6424,7143.0
2017-12-27 14:10:00,116.67,116.7,116.66,116.69,6719.0,104.6603,104.6873,104.6514,104.6783,6719.0
2017-12-27 14:20:00,116.69,116.73,116.68,116.73,13365.0,104.6783,104.7142,104.6693,104.7142,13365.0
2017-12-27 14:30:00,116.73,116.78,116.72,116.72,24590.0,104.7142,104.759,104.7052,104.7052,24590.0
2017-12-27 14:40:00,116.73,116.79,116.72,116.78,34563.0,104.7142,104.768,104.7052,104.759,34563.0
2017-12-27 14:50:00,116.78,116.78,116.73,116.75,23656.0,104.759,104.759,104.7142,104.7321,23656.0
2017-12-27 15:00:00,116.75,116.76,116.67,116.67,28080.0,104.7321,104.7411,104.6603,104.6603,28080.0
2017-12-27 15:10:00,116.67,116.87,116.67,116.83,41474.0,104.6603,104.8398,104.6603,104.8039,41474.0
2017-12-27 15:20:00,116.83,116.84,116.6,116.77,48786.0,104.8039,104.8129,104.5976,104.7501,48786.0
2017-12-27 15:30:00,116.79,116.87,116.77,116.84,31448.0,104.768,104.8398,104.7501,104.8129,31448.0
2017-12-27 15:40:00,116.85,116.86,116.75,116.77,17458.0,104.8218,104.8308,104.7321,104.7501,17458.0
2017-12-27 15:50:00,116.75,116.79,116.69,116.7,27827.0,104.7321,104.768,104.6783,104.6873,27827.0
2017-12-28 09:30:00,116.63,116.78,116.55,116.75,29501.0,104.6245,104.759,104.5527,104.7321,29501.0
2017-12-28 09:40:00,116.76,116.86,116.75,116.86,25975.0,104.7411,104.8308,104.7321,104.8308,25975.0
2017-12-28 09:50:00,116.82,116.86,116.71,116.71,7153.0,104.7949,104.8308,104.6962,104.6962,7153.0
2017-12-28 10:00:00,116.71,116.76,116.71,116.74,6322.0,104.6962,104.7411,104.6962,104.7231,6322.0
2017-12-28 10:10:00,116.76,116.77,116.72,116.75,14689.0,104.7411,104.7501,104.7052,104.7321,14689.0
2017-12-28 10:20:00,116.75,116.81,116.74,116.77,33138.0,104.7321,104.7859,104.7231,104.7501,33138.0
2017-12-28 10:30:00,116.77,116.81,116.75,116.8,5330.0,104.7501,104.7859,104.7321,104.777,5330.0
2017-12-28 10:40:00,116.8,116.81,116.77,116.79,3000.0,104.777,104.7859,104.7501,104.768,3000.0
2017-12-28 10:50:00,116.78,116.86,116.78,116.84,6125.0,104.759,104.8308,104.759,104.8129,6125.0
2017-12-28 11:00:00,116.84,116.87,116.8,116.87,39795.0,104.8129,104.8398,104.777,104.8398,39795.0
2017-12-28 11:10:00,116.87,116.9,116.83,116.86,5512.0,104.8398,104.8667,104.8039,104.8308,5512.0
2017-12-28 11:20:00,116.86,116.91,116.86,116.9,10380.0,104.8308,104.8756,104.8308,104.8667,10380.0
2017-12-28 11:30:00,116.9,116.97,116.9,116.97,13866.0,104.8667,104.9295,104.8667,104.9295,13866.0
2017-12-28 11:40:00,116.97,117.02,116.95,117.02,26065.0,104.9295,104.9743,104.9115,104.9743,26065.0
2017-12-28 11:50:00,117.03,117.03,116.98,117.0,8700.0,104.9833,104.9833,104.9384,104.9564,8700.0
2017-12-28 12:00:00,117.0,117.01,116.98,117.01,15499.0,104.9564,104.9654,104.9384,104.9654,15499.0
2017-12-28 12:10:00,116.99,117.01,116.99,117.0,9778.0,104.9474,104.9654,104.9474,104.9564,9778.0
2017-12-28 12:20:00,117.01,117.02,116.99,117.0,11223.0,104.9654,104.9743,104.9474,104.9564,11223.0
2017-12-28 12:30:00,117.0,117.01,116.99,116.99,12000.0,104.9564,104.9654,104.9474,104.9474,12000.0
2017-12-28 12:40:00,117.0,117.01,116.98,117.0,14012.0,104.9564,104.9654,104.9384,104.9564,14012.0
2017-12-28 12:50:00,117.0,117.04,117.0,117.02,4921.0,104.9564,104.9923,104.9564,104.9743,4921.0
2017-12-28 13:00:00,117.04,117.08,117.02,117.05,12211.0,104.9923,105.0281,104.9743,105.0012,12211.0
2017-12-28 13:10:00,117.05,117.07,117.0,117.02,11379.0,105.0012,105.0192,104.9564,104.9743,11379.0
2017-12-28 13:20:00,117.0,117.01,117.0,117.0,8608.0,104.9564,104.9654,104.9564,104.9564,8608.0
2017-12-28 13:30:00,117.0,117.02,117.0,117.0,25581.0,104.9564,104.9743,104.9564,104.9564,25581.0
2017-12-28 13:40:00,117.0,117.01,116.97,117.0,18383.0,104.9564,104.9654,104.9295,104.9564,18383.0
2017-12-28 13:50:00,117.0,117.12,117.0,117.11,33152.0,104.9564,105.064,104.9564,105.0551,33152.0
2017-12-28 14:00:00,117.11,117.12,117.05,117.05,12686.0,105.0551,105.064,105.0012,105.0012,12686.0
2017-12-28 14:10:00,117.04,117.05,117.0,117.01,7466.0,104.9923,105.0012,104.9564,104.9654,7466.0
2017-12-28 14:20:00,117.02,117.03,116.95,116.97,12769.0,104.9743,104.9833,104.9115,104.9295,12769.0
2017-12-28 14:30:00,116.97,117.01,116.96,117.01,11229.0,104.9295,104.9654,104.9205,104.9654,11229.0
2017-12-28 14:40:00,117.0,117.01,116.99,116.99,2005.0,104.9564,104.9654,104.9474,104.9474,2005.0
2017-12-28 14:50:00,116.99,117.03,116.92,117.01,18051.0,104.9474,104.9833,104.8846,104.9654,18051.0
2017-12-28 15:00:00,117.02,117.06,116.98,117.02,13700.0,104.9743,105.0102,104.9384,104.9743,13700.0
2017-12-28 15:10:00,117.02,117.05,116.95,117.0,19770.0,104.9743,105.0012,104.9115,104.9564,19770.0
2017-12-28 15:20:00,117.02,117.05,116.97,117.01,18695.0,104.9743,105.0012,104.9295,104.9654,18695.0
2017-12-28 15:30:00,117.01,117.02,116.96,116.96,7247.0,104.9654,104.9743,104.9205,104.9205,7247.0
2017-12-28 15:40:00,116.97,117.01,116.95,117.0,18260.0,104.9295,104.9654,104.9115,104.9564,18260.0
2017-12-28 15:50:00,117.0,117.07,116.95,116.96,73284.0,104.9564,105.0192,104.9115,104.9205,73284.0
2017-12-29 09:30:00,116.93,117.0,116.92,116.98,25568.0,104.8936,104.9564,104.8846,104.9384,25568.0
2017-12-29 09:40:00,116.97,117.0,116.96,116.98,25994.0,104.9295,104.9564,104.9205,104.9384,25994.0
2017-12-29 09:50:00,116.98,117.0,116.91,116.98,82980.0,104.9384,104.9564,104.8756,104.9384,82980.0
2017-12-29 10:00:00,116.98,117.0,116.94,116.97,22554.0,104.9384,104.9564,104.9026,104.9295,22554.0
2017-12-29 10:10:00,116.97,117.0,116.96,116.99,37485.0,104.9295,104.9564,104.9205,104.9474,37485.0
2017-12-29 10:20:00,116.99,117.02,116.91,117.0,24868.0,104.9474,104.9743,104.8756,104.9564,24868.0
2017-12-29 10:30:00,117.0,117.09,117.0,117.05,12492.0,104.9564,105.0371,104.9564,105.0012,12492.0
2017-12-29 10:40:00,117.05,117.05,116.98,117.04,13053.0,105.0012,105.0012,104.9384,104.9923,13053.0
2017-12-29 10:50:00,117.04,117.09,117.02,117.05,6800.0,104.9923,105.0371,104.9743,105.0012,6800.0
2017-12-29 11:00:00,117.03,117.05,116.95,117.0,34539.0,104.9833,105.0012,104.9115,104.9564,34539.0
2017-12-29 11:10:00,116.98,117.08,116.98,117.04,12449.0,104.9384,105.0281,104.9384,104.9923,12449.0
2017-12-29 11:20:00,117.07,117.08,117.0,117.05,27025.0,105.0192,105.0281,104.9564,105.0012,27025.0
2017-12-29 11:30:00,117.05,117.1,117.02,117.05,12483.0,105.0012,105.0461,104.9743,105.0012,12483.0
2017-12-29 11:40:00,117.05,117.18,117.05,117.17,21026.0,105.0012,105.1179,105.0012,105.1089,21026.0
2017-12-29 11:50:00,117.16,117.24,117.16,117.24,16658.0,105.0999,105.1717,105.0999,105.1717,16658.0
2017-12-29 12:00:00,117.24,117.24,117.16,117.19,13820.0,105.1717,105.1717,105.0999,105.1268,13820.0
2017-12-29 12:10:00,117.2,117.2,117.06,117.15,24633.0,105.1358,105.1358,105.0102,105.0909,24633.0
2017-12-29 12:20:00,117.17,117.2,117.14,117.16,18053.0,105.1089,105.1358,105.082,105.0999,18053.0
2017-12-29 12:30:00,117.14,117.14,117.01,117.07,25935.0,105.082,105.082,104.9654,105.0192,25935.0
2017-12-29 12:40:00,117.08,117.09,117.02,117.09,10175.0,105.0281,105.0371,104.9743,105.0371,10175.0
2017-12-29 12:50:00,117.1,117.1,117.05,117.05,8959.0,105.0461,105.0461,105.0012,105.0012,8959.0
2017-12-29 13:00:00,117.07,117.07,117.05,117.06,4600.0,105.0192,105.0192,105.0012,105.0102,4600.0
2017-12-29 13:10:00,117.06,117.06,117.0,117.03,21664.0,105.0102,105.0102,104.9564,104.9833,21664.0
2017-12-29 13:20:00,117.04,117.04,117.01,117.01,13496.0,104.9923,104.9923,104.9654,104.9654,13496.0
2017-12-29 13:30:00,117.04,117.1,117.02,117.09,9093.0,104.9923,105.0461,104.9743,105.0371,9093.0
2017-12-29 13:40:00,117.08,117.14,117.06,117.14,19409.0,105.0281,105.082,105.0102,105.082,19409.0
2017-12-29 13:50:00,117.15,117.21,117.1,117.21,27202.0,105.0909,105.1448,105.0461,105.1448,27202.0
2017-12-29 14:00:00,117.2,117.22,117.2,117.2,18682.0,105.1358,105.1537,105.1358,105.1358,18682.0
2017-12-29 14:10:00,117.22,117.3,117.19,117.28,22992.0,105.1537,105.2255,105.1268,105.2076,22992.0
2017-12-29 14:20:00,117.26,117.32,117.24,117.3,53317.0,105.1896,105.2434,105.1717,105.2255,53317.0
2017-12-29 14:30:00,117.3,117.32,117.19,117.24,27822.0,105.2255,105.2434,105.1268,105.1717,27822.0
2017-12-29 14:40:00,117.25,117.3,117.21,117.27,35829.0,105.1806,105.2255,105.1448,105.1986,35829.0
2017-12-29 14:50:00,117.27,117.34,117.27,117.29,24052.0,105.1986,105.2614,105.1986,105.2165,24052.0
2017-12-29 15:00:00,117.31,117.37,117.28,117.33,17946.0,105.2345,105.2883,105.2076,105.2524,17946.0
2017-12-29 15:10:00,117.33,117.4,117.31,117.37,20556.0,105.2524,105.3152,105.2345,105.2883,20556.0
2017-12-29 15:20:00,117.36,117.38,117.32,117.32,17291.0,105.2793,105.2973,105.2434,105.2434,17291.0
2017-12-29 15:30:00,117.33,117.37,117.29,117.35,20654.0,105.2524,105.2883,105.2165,105.2704,20654.0
2017-12-29 15:40:00,117.34,117.36,117.0,117.04,100340.0,105.2614,105.2793,104.9564,104.9923,100340.0
2017-12-29 15:50:00,117.05,117.26,117.01,117.08,152605.0,105.0012,105.1896,104.9654,105.0281,152605.0
2018-01-02 09:30:00,117.0,117.25,116.8,117.14,64153.0,104.9564,105.1806,104.777,105.082,64153.0
2018-01-02 09:40:00,117.16,117.64,117.15,117.51,76651.0,105.0999,105.5305,105.0909,105.4139,76651.0
2018-01-02 09:50:00,117.53,117.62,117.34,117.37,62719.0,105.4318,105.5126,105.2614,105.2883,62719.0
2018-01-02 10:00:00,117.37,117.44,117.36,117.42,41599.0,105.2883,105.3511,105.2793,105.3331,41599.0
2018-01-02 10:10:00,117.44,117.56,117.41,117.53,14662.0,105.3511,105.4587,105.3242,105.4318,14662.0
2018-01-02 10:20:00,117.56,117.56,117.45,117.45,48710.0,105.4587,105.4587,105.3601,105.3601,48710.0
2018-01-02 10:30:00,117.47,117.56,117.47,117.51,72312.0,105.378,105.4587,105.378,105.4139,72312.0
2018-01-02 10:40:00,117.51,117.51,117.42,117.47,68237.0,105.4139,105.4139,105.3331,105.378,68237.0
2018-01-02 10:50:00,117.45,117.47,117.39,117.45,25907.0,105.3601,105.378,105.3062,105.3601,25907.0
2018-01-02 11:00:00,117.45,117.46,117.36,117.39,10041.0,105.3601,105.369,105.2793,105.3062,10041.0
2018-01-02 11:10:00,117.39,117.51,117.38,117.46,66777.0,105.3062,105.4139,105.2973,105.369,66777.0
2018-01-02 11:20:00,117.46,117.47,117.36,117.41,14980.0,105.369,105.378,105.2793,105.3242,14980.0
2018-01-02 11:30:00,117.41,117.42,117.33,117.41,33272.0,105.3242,105.3331,105.2524,105.3242,33272.0
2018-01-02 11:40:00,117.4,117.49,117.37,117.41,9900.0,105.3152,105.3959,105.2883,105.3242,9900.0
2018-01-02 11:50:00,117.41,117.47,117.38,117.39,17317.0,105.3242,105.378,105.2973,105.3062,17317.0
2018-01-02 12:00:00,117.41,117.41,117.39,117.4,15934.0,105.3242,105.3242,105.3062,105.3152,15934.0
2018-01-02 12:10:00,117.4,117.46,117.39,117.44,73357.0,105.3152,105.369,105.3062,105.3511,73357.0
2018-01-02 12:20:00,117.44,117.46,117.41,117.46,36172.0,105.3511,105.369,105.3242,105.369,36172.0
2018-01-02 12:30:00,117.46,117.5,117.45,117.48,4883.0,105.369,105.4049,105.3601,105.387,4883.0
2018-01-02 12:40:00,117.48,117.5,117.46,117.46,15421.0,105.387,105.4049,105.369,105.369,15421.0
2018-01-02 12:50:00,117.46,117.5,117.46,117.5,12297.0,105.369,105.4049,105.369,105.4049,12297.0
2018-01-02 13:00:00,117.5,117.5,117.45,117.47,30127.0,105.4049,105.4049,105.3601,105.378,30127.0
2018-01-02 13:10:00,117.48,117.48,117.46,117.47,5700.0,105.387,105.387,105.369,105.378,5700.0
2018-01-02 13:20:00,117.48,117.52,117.46,117.48,12698.0,105.387,105.4229,105.369,105.387,12698.0
2018-01-02 13:30:00,117.48,117.51,117.48,117.49,10094.0,105.387,105.4139,105.387,105.3959,10094.0
2018-01-02 13:40:00,117.49,117.5,117.47,117.48,22912.0,105.3959,105.4049,105.378,105.387,22912.0
2018-01-02 13:50:00,117.47,117.51,117.47,117.5,23451.0,105.378,105.4139,105.378,105.4049,23451.0
2018-01-02 14:00:00,117.5,117.56,117.49,117.55,40506.0,105.4049,105.4587,105.3959,105.4498,40506.0
2018-01-02 14:10:00,117.55,117.55,117.41,117.53,84707.0,105.4498,105.4498,105.3242,105.4318,84707.0
2018-01-02 14:20:00,117.53,117.63,117.52,117.55,81799.0,105.4318,105.5215,105.4229,105.4498,81799.0
2018-01-02 14:30:00,117.55,117.79,117.55,117.58,47086.0,105.4498,105.6651,105.4498,105.4767,47086.0
2018-01-02 14:40:00,117.61,117.63,117.4,117.61,39557.0,105.5036,105.5215,105.3152,105.5036,39557.0
2018-01-02 14:50:00,117.61,117.78,117.59,117.7,32315.0,105.5036,105.6561,105.4856,105.5843,32315.0
2018-01-02 15:00:00,117.7,117.71,117.64,117.65,21486.0,105.5843,105.5933,105.5305,105.5395,21486.0
2018-01-02 15:10:00,117.64,117.65,117.6,117.62,48305.0,105.5305,105.5395,105.4946,105.5126,48305.0
2018-01-02 15:20:00,117.62,117.72,117.62,117.7,48645.0,105.5126,105.6023,105.5126,105.5843,48645.0
2018-01-02 15:30:00,117.71,117.8,117.69,117.79,34433.0,105.5933,105.674,105.5754,105.6651,34433.0
2018-01-02 15:40:00,117.8,117.83,117.77,117.83,43127.0,105.674,105.7009,105.6471,105.7009,43127.0
2018-01-02 15:50:00,117.83,117.98,117.77,117.98,120131.0,105.7009,105.8355,105.6471,105.8355,120131.0
2018-01-03 09:30:00,118.0,118.05,117.68,117.84,71560.0,105.8534,105.8983,105.5664,105.7099,71560.0
2018-01-03 09:40:00,117.87,118.0,117.85,117.98,62227.0,105.7368,105.8534,105.7189,105.8355,62227.0
2018-01-03 09:50:00,118.0,118.22,117.98,118.22,81034.0,105.8534,106.0508,105.8355,106.0508,81034.0
2018-01-03 10:00:00,118.21,118.39,118.16,118.28,177713.0,106.0418,106.2033,105.997,106.1046,177713.0
2018-01-03 10:10:00,118.28,118.3,118.2,118.25,101157.0,106.1046,106.1226,106.0329,106.0777,101157.0
2018-01-03 10:20:00,118.25,118.26,118.19,118.21,97236.0,106.0777,106.0867,106.0239,106.0418,97236.0
2018-01-03 10:30:00,118.22,118.48,118.2,118.47,94230.0,106.0508,106.284,106.0329,106.2751,94230.0
2018-01-03 10:40:00,118.45,118.47,118.33,118.33,65708.0,106.2571,106.2751,106.1495,106.1495,65708.0
2018-01-03 10:50:00,118.34,118.43,118.21,118.33,45766.0,106.1584,106.2392,106.0418,106.1495,45766.0
2018-01-03 11:00:00,118.32,118.4,118.29,118.4,40298.0,106.1405,106.2123,106.1136,106.2123,40298.0
2018-01-03 11:10:00,118.36,118.4,118.32,118.36,27470.0,106.1764,106.2123,106.1405,106.1764,27470.0
2018-01-03 11:20:00,118.36,118.46,118.36,118.44,26695.0,106.1764,106.2661,106.1764,106.2482,26695.0
2018-01-03 11:30:00,118.43,118.51,118.43,118.5,25742.0,106.2392,106.3109,106.2392,106.302,25742.0
2018-01-03 11:40:00,118.49,118.53,118.45,118.47,43597.0,106.293,106.3289,106.2571,106.2751,43597.0
2018-01-03 11:50:00,118.47,118.47,118.45,118.45,23116.0,106.2751,106.2751,106.2571,106.2571,23116.0
2018-01-03 12:00:00,118.47,118.47,118.32,118.44,57026.0,106.2751,106.2751,106.1405,106.2482,57026.0
2018-01-03 12:10:00,118.44,118.46,118.41,118.43,24343.0,106.2482,106.2661,106.2212,106.2392,24343.0
2018-01-03 12:20:00,118.44,118.44,118.37,118.43,48126.0,106.2482,106.2482,106.1854,106.2392,48126.0
2018-01-03 12:30:00,118.42,118.49,118.42,118.45,21461.0,106.2302,106.293,106.2302,106.2571,21461.0
2018-01-03 12:40:00,118.46,118.49,118.45,118.48,29832.0,106.2661,106.293,106.2571,106.284,29832.0
2018-01-03 12:50:00,118.49,118.5,118.34,118.43,47280.0,106.293,106.302,106.1584,106.2392,47280.0
2018-01-03 13:00:00,118.43,118.45,118.39,118.41,57366.0,106.2392,106.2571,106.2033,106.2212,57366.0
2018-01-03 13:10:00,118.41,118.51,118.39,118.4,49907.0,106.2212,106.3109,106.2033,106.2123,49907.0
2018-01-03 13:20:00,118.41,118.5,118.4,118.48,34648.0,106.2212,106.302,106.2123,106.284,34648.0
2018-01-03 13:30:00,118.48,118.48,118.42,118.42,28152.0,106.284,106.284,106.2302,106.2302,28152.0
2018-01-03 13:40:00,118.42,118.45,118.41,118.45,20805.0,106.2302,106.2571,106.2212,106.2571,20805.0
2018-01-03 13:50:00,118.45,118.45,118.37,118.41,38362.0,106.2571,106.2571,106.1854,106.2212,38362.0
2018-01-03 14:00:00,118.41,118.45,118.37,118.4,21552.0,106.2212,106.2571,106.1854,106.2123,21552.0
2018-01-03 14:10:00,118.4,118.4,118.31,118.35,40860.0,106.2123,106.2123,106.1315,106.1674,40860.0
2018-01-03 14:20:00,118.34,118.35,118.3,118.31,19656.0,106.1584,106.1674,106.1226,106.1315,19656.0
2018-01-03 14:30:00,118.32,118.41,118.32,118.34,107224.0,106.1405,106.2212,106.1405,106.1584,107224.0
2018-01-03 14:40:00,118.35,118.42,118.25,118.25,64709.0,106.1674,106.2302,106.0777,106.0777,64709.0
2018-01-03 14:50:00,118.25,118.35,118.21,118.29,171378.0,106.0777,106.1674,106.0418,106.1136,171378.0
2018-01-03 15:00:00,118.31,118.31,118.25,118.28,51383.0,106.1315,106.1315,106.0777,106.1046,51383.0
2018-01-03 15:10:00,118.28,118.31,118.25,118.26,63971.0,106.1046,106.1315,106.0777,106.0867,63971.0
2018-01-03 15:20:00,118.26,118.29,118.11,118.11,59735.0,106.0867,106.1136,105.9521,105.9521,59735.0
2018-01-03 15:30:00,118.13,118.15,118.0,118.0,70851.0,105.9701,105.988,105.8534,105.8534,70851.0
2018-01-03 15:40:00,118.0,118.15,118.0,118.1,96265.0,105.8534,105.988,105.8534,105.9431,96265.0
2018-01-03 15:50:00,118.09,118.21,117.99,118.15,169030.0,105.9342,106.0418,105.8445,105.988,169030.0
2018-01-04 09:30:00,118.09,118.33,118.09,118.2,71421.0,105.9342,106.1495,105.9342,106.0329,71421.0
2018-01-04 09:40:00,118.17,118.22,118.09,118.17,20350.0,106.0059,106.0508,105.9342,106.0059,20350.0
2018-01-04 09:50:00,118.17,118.17,118.07,118.1,33023.0,106.0059,106.0059,105.9162,105.9431,33023.0
2018-01-04 10:00:00,118.11,118.15,117.93,118.11,56025.0,105.9521,105.988,105.7906,105.9521,56025.0
2018-01-04 10:10:00,118.1,118.17,118.07,118.09,12349.0,105.9431,106.0059,105.9162,105.9342,12349.0
2018-01-04 10:20:00,118.1,118.1,117.98,118.0,45530.0,105.9431,105.9431,105.8355,105.8534,45530.0
2018-01-04 10:30:00,118.0,118.09,117.99,118.09,73755.0,105.8534,105.9342,105.8445,105.9342,73755.0
2018-01-04 10:40:00,118.09,118.25,118.05,118.21,74780.0,105.9342,106.0777,105.8983,106.0418,74780.0
2018-01-04 10:50:00,118.21,118.25,118.14,118.15,11914.0,106.0418,106.0777,105.979,105.988,11914.0
2018-01-04 11:00:00,118.15,118.22,118.1,118.12,27668.0,105.988,106.0508,105.9431,105.9611,27668.0
2018-01-04 11:10:00,118.1,118.16,118.07,118.13,73692.0,105.9431,105.997,105.9162,105.9701,73692.0
2018-01-04 11:20:00,118.13,118.13,118.03,118.05,11975.0,105.9701,105.9701,105.8804,105.8983,11975.0
2018-01-04 11:30:00,118.08,118.23,118.06,118.13,24396.0,105.9252,106.0598,105.9073,105.9701,24396.0
2018-01-04 11:40:00,118.14,118.16,118.08,118.16,20777.0,105.979,105.997,105.9252,105.997,20777.0
2018-01-04 11:50:00,118.18,118.21,118.1,118.14,57911.0,106.0149,106.0418,105.9431,105.979,57911.0
2018-01-04 12:00:00,118.14,118.22,118.07,118.15,37656.0,105.979,106.0508,105.9162,105.988,37656.0
2018-01-04 12:10:00,118.15,118.18,118.01,118.01,8000.0,105.988,106.0149,105.8624,105.8624,8000.0
2018-01-04 12:20:00,118.03,118.05,118.01,118.05,49026.0,105.8804,105.8983,105.8624,105.8983,49026.0
2018-01-04 12:30:00,118.04,118.05,117.99,118.0,24196.0,105.8893,105.8983,105.8445,105.8534,24196.0
2018-01-04 12:40:00,118.0,118.04,117.67,118.0,107100.0,105.8534,105.8893,105.5574,105.8534,107100.0
2018-01-04 12:50:00,117.99,118.05,117.99,118.04,20242.0,105.8445,105.8983,105.8445,105.8893,20242.0
2018-01-04 13:00:00,118.02,118.04,117.99,118.0,11643.0,105.8714,105.8893,105.8445,105.8534,11643.0
2018-01-04 13:10:00,118.0,118.01,117.97,117.98,12268.0,105.8534,105.8624,105.8265,105.8355,12268.0
2018-01-04 13:20:00,117.98,117.98,117.91,117.95,7416.0,105.8355,105.8355,105.7727,105.8086,7416.0
2018-01-04 13:30:00,117.92,118.01,117.9,118.0,66130.0,105.7817,105.8624,105.7637,105.8534,66130.0
2018-01-04 13:40:00,118.0,118.0,117.9,117.95,65503.0,105.8534,105.8534,105.7637,105.8086,65503.0
2018-01-04 13:50:00,117.94,117.94,117.76,117.82,11749.0,105.7996,105.7996,105.6381,105.692,11749.0
2018-01-04 14:00:00,117.82,117.96,117.66,117.84,49486.0,105.692,105.8176,105.5484,105.7099,49486.0
2018-01-04 14:10:00,117.83,117.95,117.83,117.94,32509.0,105.7009,105.8086,105.7009,105.7996,32509.0
2018-01-04 14:20:00,117.94,118.01,117.86,117.99,67487.0,105.7996,105.8624,105.7279,105.8445,67487.0
2018-01-04 14:30:00,118.01,118.03,117.99,118.01,25900.0,105.8624,105.8804,105.8445,105.8624,25900.0
2018-01-04 14:40:00,118.03,118.06,118.01,118.05,25544.0,105.8804,105.9073,105.8624,105.8983,25544.0
2018-01-04 14:50:00,118.05,118.06,118.0,118.04,47914.0,105.8983,105.9073,105.8534,105.8893,47914.0
2018-01-04 15:00:00,118.04,118.05,117.96,118.0,31725.0,105.8893,105.8983,105.8176,105.8534,31725.0
2018-01-04 15:10:00,118.02,118.05,117.99,118.0,53474.0,105.8714,105.8983,105.8445,105.8534,53474.0
2018-01-04 15:20:00,118.0,118.04,117.95,118.01,36717.0,105.8534,105.8893,105.8086,105.8624,36717.0
2018-01-04 15:30:00,118.0,118.05,117.96,118.05,30615.0,105.8534,105.8983,105.8176,105.8983,30615.0
2018-01-04 15:40:00,118.05,118.05,118.02,118.02,43740.0,105.8983,105.8983,105.8714,105.8714,43740.0
2018-01-04 15:50:00,118.02,118.03,117.8,117.9,181518.0,105.8714,105.8804,105.674,105.7637,181518.0
2018-01-05 09:30:00,118.09,118.31,117.92,118.01,97993.0,105.9342,106.1315,105.7817,105.8624,97993.0
2018-01-05 09:40:00,118.02,118.06,117.95,118.01,14696.0,105.8714,105.9073,105.8086,105.8624,14696.0
2018-01-05 09:50:00,118.0,118.02,117.95,118.0,34206.0,105.8534,105.8714,105.8086,105.8534,34206.0
2018-01-05 10:00:00,118.0,118.04,117.91,117.97,29787.0,105.8534,105.8893,105.7727,105.8265,29787.0
2018-01-05 10:10:00,117.96,118.05,117.95,118.05,59791.0,105.8176,105.8983,105.8086,105.8983,59791.0
2018-01-05 10:20:00,118.04,118.04,117.98,118.02,26155.0,105.8893,105.8893,105.8355,105.8714,26155.0
2018-01-05 10:30:00,118.03,118.03,117.98,117.98,31595.0,105.8804,105.8804,105.8355,105.8355,31595.0
2018-01-05 10:40:00,117.98,118.04,117.98,118.04,13848.0,105.8355,105.8893,105.8355,105.8893,13848.0
2018-01-05 10:50:00,118.04,118.05,118.02,118.04,43918.0,105.8893,105.8983,105.8714,105.8893,43918.0
2018-01-05 11:00:00,118.05,118.08,117.98,118.05,84510.0,105.8983,105.9252,105.8355,105.8983,84510.0
2018-01-05 11:10:00,118.05,118.1,118.02,118.1,30392.0,105.8983,105.9431,105.8714,105.9431,30392.0
2018-01-05 11:20:00,118.08,118.1,118.04,118.04,44282.0,105.9252,105.9431,105.8893,105.8893,44282.0
2018-01-05 11:30:00,118.04,118.07,118.04,118.04,20309.0,105.8893,105.9162,105.8893,105.8893,20309.0
2018-01-05 11:40:00,118.06,118.06,118.04,118.04,5750.0,105.9073,105.9073,105.8893,105.8893,5750.0
2018-01-05 11:50:00,118.04,118.06,118.04,118.04,45235.0,105.8893,105.9073,105.8893,105.8893,45235.0
2018-01-05 12:00:00,118.05,118.07,117.97,117.97,147404.0,105.8983,105.9162,105.8265,105.8265,147404.0
2018-01-05 12:10:00,117.97,118.0,117.97,117.98,8090.0,105.8265,105.8534,105.8265,105.8355,8090.0
2018-01-05 12:20:00,117.98,118.13,117.98,118.09,31413.0,105.8355,105.9701,105.8355,105.9342,31413.0
2018-01-05 12:30:00,118.12,118.12,118.08,118.1,26237.0,105.9611,105.9611,105.9252,105.9431,26237.0
2018-01-05 12:40:00,118.1,118.1,118.06,118.07,36546.0,105.9431,105.9431,105.9073,105.9162,36546.0
2018-01-05 12:50:00,118.1,118.1,118.01,118.03,24729.0,105.9431,105.9431,105.8624,105.8804,24729.0
2018-01-05 13:00:00,118.03,118.05,118.02,118.03,11941.0,105.8804,105.8983,105.8714,105.8804,11941.0
2018-01-05 13:10:00,118.01,118.07,118.01,118.07,9295.0,105.8624,105.9162,105.8624,105.9162,9295.0
2018-01-05 13:20:00,118.06,118.07,118.05,118.06,10864.0,105.9073,105.9162,105.8983,105.9073,10864.0
2018-01-05 13:30:00,118.05,118.08,118.05,118.07,8517.0,105.8983,105.9252,105.8983,105.9162,8517.0
2018-01-05 13:40:00,118.07,118.15,118.07,118.1,23056.0,105.9162,105.988,105.9162,105.9431,23056.0
2018-01-05 13:50:00,118.1,118.1,118.06,118.1,27174.0,105.9431,105.9431,105.9073,105.9431,27174.0
2018-01-05 14:00:00,118.1,118.1,118.03,118.04,18460.0,105.9431,105.9431,105.8804,105.8893,18460.0
2018-01-05 14:10:00,118.03,118.06,118.01,118.06,12882.0,105.8804,105.9073,105.8624,105.9073,12882.0
2018-01-05 14:20:00,118.04,118.05,118.0,118.02,14765.0,105.8893,105.8983,105.8534,105.8714,14765.0
2018-01-05 14:30:00,118.02,118.03,118.0,118.01,12839.0,105.8714,105.8804,105.8534,105.8624,12839.0
2018-01-05 14:40:00,118.01,118.05,118.01,118.03,16623.0,105.8624,105.8983,105.8624,105.8804,16623.0
2018-01-05 14:50:00,118.05,118.05,118.03,118.03,7538.0,105.8983,105.8983,105.8804,105.8804,7538.0
2018-01-05 15:00:00,118.04,118.06,118.03,118.04,64641.0,105.8893,105.9073,105.8804,105.8893,64641.0
2018-01-05 15:10:00,118.05,118.06,117.97,117.99,75157.0,105.8983,105.9073,105.8265,105.8445,75157.0
2018-01-05 15:20:00,117.99,118.05,117.97,118.04,15286.0,105.8445,105.8983,105.8265,105.8893,15286.0
2018-01-05 15:30:00,118.04,118.05,117.96,117.98,64667.0,105.8893,105.8983,105.8176,105.8355,64667.0
2018-01-05 15:40:00,117.99,118.0,117.92,117.96,40711.0,105.8445,105.8534,105.7817,105.8176,40711.0
2018-01-05 15:50:00,117.99,118.05,117.97,118.04,97974.0,105.8445,105.8983,105.8265,105.8893,97974.0
2018-01-08 09:30:00,118.65,118.65,117.95,118.0,56781.0,106.4365,106.4365,105.8086,105.8534,56781.0
2018-01-08 09:40:00,118.0,118.06,117.99,118.05,17296.0,105.8534,105.9073,105.8445,105.8983,17296.0
2018-01-08 09:50:00,118.02,118.17,118.0,118.09,91049.0,105.8714,106.0059,105.8534,105.9342,91049.0
2018-01-08 10:00:00,118.09,118.15,118.05,118.07,10163.0,105.9342,105.988,105.8983,105.9162,10163.0
2018-01-08 10:10:00,118.08,118.16,118.06,118.08,28921.0,105.9252,105.997,105.9073,105.9252,28921.0
2018-01-08 10:20:00,118.08,118.09,118.0,118.05,41829.0,105.9252,105.9342,105.8534,105.8983,41829.0
2018-01-08 10:30:00,118.05,118.11,118.04,118.06,82939.0,105.8983,105.9521,105.8893,105.9073,82939.0
2018-01-08 10:40:00,118.05,118.07,118.04,118.07,14315.0,105.8983,105.9162,105.8893,105.9162,14315.0
2018-01-08 10:50:00,118.06,118.11,118.05,118.11,8905.0,105.9073,105.9521,105.8983,105.9521,8905.0
2018-01-08 11:00:00,118.13,118.13,118.09,118.11,5727.0,105.9701,105.9701,105.9342,105.9521,5727.0
2018-01-08 11:10:00,118.1,118.19,118.07,118.17,13533.0,105.9431,106.0239,105.9162,106.0059,13533.0
2018-01-08 11:20:00,118.17,118.18,118.14,118.15,13024.0,106.0059,106.0149,105.979,105.988,13024.0
2018-01-08 11:30:00,118.14,118.22,118.13,118.2,64566.0,105.979,106.0508,105.9701,106.0329,64566.0
2018-01-08 11:40:00,118.2,118.28,118.19,118.22,28052.0,106.0329,106.1046,106.0239,106.0508,28052.0
2018-01-08 11:50:00,118.23,118.3,118.21,118.3,17199.0,106.0598,106.1226,106.0418,106.1226,17199.0
2018-01-08 12:00:00,118.3,118.31,118.25,118.3,8680.0,106.1226,106.1315,106.0777,106.1226,8680.0
2018-01-08 12:10:00,118.29,118.38,118.28,118.3,17347.0,106.1136,106.1943,106.1046,106.1226,17347.0
2018-01-08 12:20:00,118.3,118.3,118.1,118.18,25356.0,106.1226,106.1226,105.9431,106.0149,25356.0
2018-01-08 12:30:00,118.17,118.18,118.14,118.15,8636.0,106.0059,106.0149,105.979,105.988,8636.0
2018-01-08 12:40:00,118.16,118.27,118.14,118.27,11779.0,105.997,106.0957,105.979,106.0957,11779.0
2018-01-08 12:50:00,118.25,118.3,118.19,118.28,10452.0,106.0777,106.1226,106.0239,106.1046,10452.0
2018-01-08 13:00:00,118.27,118.27,118.21,118.21,2571.0,106.0957,106.0957,106.0418,106.0418,2571.0
2018-01-08 13:10:00,118.21,118.25,118.17,118.22,52919.0,106.0418,106.0777,106.0059,106.0508,52919.0
2018-01-08 13:20:00,118.23,118.25,118.13,118.19,80299.0,106.0598,106.0777,105.9701,106.0239,80299.0
2018-01-08 13:30:00,118.19,118.24,118.19,118.22,28295.0,106.0239,106.0687,106.0239,106.0508,28295.0
2018-01-08 13:40:00,118.23,118.28,118.22,118.23,5683.0,106.0598,106.1046,106.0508,106.0598,5683.0
2018-01-08 13:50:00,118.23,118.25,118.2,118.21,31788.0,106.0598,106.0777,106.0329,106.0418,31788.0
2018-01-08 14:00:00,118.2,118.27,118.19,118.25,65079.0,106.0329,106.0957,106.0239,106.0777,65079.0
2018-01-08 14:10:00,118.25,118.31,118.22,118.31,13652.0,106.0777,106.1315,106.0508,106.1315,13652.0
2018-01-08 14:20:00,118.32,118.32,118.22,118.28,8737.0,106.1405,106.1405,106.0508,106.1046,8737.0
2018-01-08 14:30:00,118.28,118.44,118.28,118.41,15081.0,106.1046,106.2482,106.1046,106.2212,15081.0
2018-01-08 14:40:00,118.4,118.41,118.3,118.38,12284.0,106.2123,106.2212,106.1226,106.1943,12284.0
2018-01-08 14:50:00,118.38,118.45,118.35,118.35,19778.0,106.1943,106.2571,106.1674,106.1674,19778.0
2018-01-08 15:00:00,118.35,118.36,118.32,118.32,16643.0,106.1674,106.1764,106.1405,106.1405,16643.0
2018-01-08 15:10:00,118.32,118.32,118.21,118.21,13825.0,106.1405,106.1405,106.0418,106.0418,13825.0
2018-01-08 15:20:00,118.23,118.25,118.22,118.23,8469.0,106.0598,106.0777,106.0508,106.0598,8469.0
2018-01-08 15:30:00,118.22,118.25,118.22,118.24,18276.0,106.0508,106.0777,106.0508,106.0687,18276.0
2018-01-08 15:40:00,118.23,118.25,118.2,118.24,24040.0,106.0598,106.0777,106.0329,106.0687,24040.0
2018-01-08 15:50:00,118.25,118.34,118.2,118.23,74861.0,106.0777,106.1584,106.0329,106.0598,74861.0
2018-01-09 09:30:00,118.3,118.77,118.26,118.47,58684.0,106.1226,106.5442,106.0867,106.2751,58684.0
2018-01-09 09:40:00,118.47,118.67,118.37,118.64,160965.0,106.2751,106.4545,106.1854,106.4276,160965.0
2018-01-09 09:50:00,118.68,118.75,118.6,118.66,49159.0,106.4634,106.5262,106.3917,106.4455,49159.0
2018-01-09 10:00:00,118.66,118.78,118.53,118.74,42280.0,106.4455,106.5532,106.3289,106.5173,42280.0
2018-01-09 10:10:00,118.77,118.83,118.66,118.67,29404.0,106.5442,106.598,106.4455,106.4545,29404.0
2018-01-09 10:20:00,118.67,118.75,118.6,118.63,26330.0,106.4545,106.5262,106.3917,106.4186,26330.0
2018-01-09 10:30:00,118.6,118.64,118.5,118.5,23240.0,106.3917,106.4276,106.302,106.302,23240.0
2018-01-09 10:40:00,118.5,118.53,118.45,118.46,14467.0,106.302,106.3289,106.2571,106.2661,14467.0
2018-01-09 10:50:00,118.45,118.52,118.44,118.48,16695.0,106.2571,106.3199,106.2482,106.284,16695.0
2018-01-09 11:00:00,118.48,118.51,118.44,118.5,19936.0,106.284,106.3109,106.2482,106.302,19936.0
2018-01-09 11:10:00,118.5,118.56,118.49,118.5,18999.0,106.302,106.3558,106.293,106.302,18999.0
2018-01-09 11:20:00,118.51,118.52,118.4,118.42,28228.0,106.3109,106.3199,106.2123,106.2302,28228.0
2018-01-09 11:30:00,118.43,118.48,118.4,118.47,34768.0,106.2392,106.284,106.2123,106.2751,34768.0
2018-01-09 11:40:00,118.47,118.48,118.4,118.45,12863.0,106.2751,106.284,106.2123,106.2571,12863.0
2018-01-09 11:50:00,118.45,118.56,118.45,118.52,12443.0,106.2571,106.3558,106.2571,106.3199,12443.0
2018-01-09 12:00:00,118.51,118.54,118.45,118.47,11888.0,106.3109,106.3379,106.2571,106.2751,11888.0
2018-01-09 12:10:00,118.46,118.49,118.4,118.42,17165.0,106.2661,106.293,106.2123,106.2302,17165.0
2018-01-09 12:20:00,118.42,118.45,118.4,118.45,31325.0,106.2302,106.2571,106.2123,106.2571,31325.0
2018-01-09 12:30:00,118.44,118.46,118.37,118.4,40390.0,106.2482,106.2661,106.1854,106.2123,40390.0
2018-01-09 12:40:00,118.39,118.39,118.31,118.33,24057.0,106.2033,106.2033,106.1315,106.1495,24057.0
2018-01-09 12:50:00,118.33,118.4,118.32,118.4,9678.0,106.1495,106.2123,106.1405,106.2123,9678.0
2018-01-09 13:00:00,118.4,118.42,118.37,118.4,25600.0,106.2123,106.2302,106.1854,106.2123,25600.0
2018-01-09 13:10:00,118.4,118.41,118.39,118.4,15750.0,106.2123,106.2212,106.2033,106.2123,15750.0
2018-01-09 13:20:00,118.4,118.41,118.39,118.39,6421.0,106.2123,106.2212,106.2033,106.2033,6421.0
2018-01-09 13:30:00,118.39,118.41,118.31,118.31,28468.0,106.2033,106.2212,106.1315,106.1315,28468.0
2018-01-09 13:40:00,118.31,118.44,118.3,118.43,19041.0,106.1315,106.2482,106.1226,106.2392,19041.0
2018-01-09 13:50:00,118.44,118.44,118.37,118.38,6042.0,106.2482,106.2482,106.1854,106.1943,6042.0
2018-01-09 14:00:00,118.37,118.41,118.3,118.31,33024.0,106.1854,106.2212,106.1226,106.1315,33024.0
2018-01-09 14:10:00,118.31,118.35,118.27,118.32,56600.0,106.1315,106.1674,106.0957,106.1405,56600.0
2018-01-09 14:20:00,118.31,118.47,118.31,118.45,22334.0,106.1315,106.2751,106.1315,106.2571,22334.0
2018-01-09 14:30:00,118.47,118.48,118.37,118.48,15795.0,106.2751,106.284,106.1854,106.284,15795.0
2018-01-09 14:40:00,118.48,118.48,118.41,118.45,16957.0,106.284,106.284,106.2212,106.2571,16957.0
2018-01-09 14:50:00,118.46,118.48,118.43,118.47,14326.0,106.2661,106.284,106.2392,106.2751,14326.0
2018-01-09 15:00:00,118.47,118.47,118.42,118.42,7513.0,106.2751,106.2751,106.2302,106.2302,7513.0
2018-01-09 15:10:00,118.43,118.47,118.4,118.41,10918.0,106.2392,106.2751,106.2123,106.2212,10918.0
2018-01-09 15:20:00,118.41,118.41,118.35,118.36,12559.0,106.2212,106.2212,106.1674,106.1764,12559.0
2018-01-09 15:30:00,118.36,118.47,118.35,118.45,30554.0,106.1764,106.2751,106.1674,106.2571,30554.0
2018-01-09 15:40:00,118.45,118.46,118.36,118.36,39970.0,106.2571,106.2661,106.1764,106.1764,39970.0
2018-01-09 15:50:00,118.37,118.51,118.33,118.41,125947.0,106.1854,106.3109,106.1495,106.2212,125947.0
2018-01-10 09:30:00,118.37,118.39,118.07,118.36,66207.0,106.1854,106.2033,105.9162,106.1764,66207.0
2018-01-10 09:40:00,118.38,118.43,118.24,118.33,24538.0,106.1943,106.2392,106.0687,106.1495,24538.0
2018-01-10 09:50:00,118.33,118.48,118.26,118.44,42129.0,106.1495,106.284,106.0867,106.2482,42129.0
2018-01-10 10:00:00,118.44,118.44,118.25,118.42,40854.0,106.2482,106.2482,106.0777,106.2302,40854.0
2018-01-10 10:10:00,118.41,118.53,118.37,118.51,29820.0,106.2212,106.3289,106.1854,106.3109,29820.0
2018-01-10 10:20:00,118.51,118.55,118.44,118.51,7974.0,106.3109,106.3468,106.2482,106.3109,7974.0
2018-01-10 10:30:00,118.5,118.51,118.4,118.42,11540.0,106.302,106.3109,106.2123,106.2302,11540.0
2018-01-10 10:40:00,118.4,118.42,118.32,118.32,38111.0,106.2123,106.2302,106.1405,106.1405,38111.0
2018-01-10 10:50:00,118.31,118.32,118.2,118.24,11980.0,106.1315,106.1405,106.0329,106.0687,11980.0
2018-01-10 11:00:00,118.25,118.35,118.24,118.34,11912.0,106.0777,106.1674,106.0687,106.1584,11912.0
2018-01-10 11:10:00,118.33,118.42,118.32,118.38,28130.0,106.1495,106.2302,106.1405,106.1943,28130.0
2018-01-10 11:20:00,118.4,118.45,118.38,118.45,12756.0,106.2123,106.2571,106.1943,106.2571,12756.0
2018-01-10 11:30:00,118.44,118.5,118.35,118.38,18159.0,106.2482,106.302,106.1674,106.1943,18159.0
2018-01-10 11:40:00,118.37,118.46,118.36,118.46,7090.0,106.1854,106.2661,106.1764,106.2661,7090.0
2018-01-10 11:50:00,118.44,118.65,118.43,118.61,22440.0,106.2482,106.4365,106.2392,106.4007,22440.0
2018-01-10 12:00:00,118.57,118.59,118.49,118.5,15450.0,106.3648,106.3827,106.293,106.302,15450.0
2018-01-10 12:10:00,118.48,118.49,118.45,118.48,6269.0,106.284,106.293,106.2571,106.284,6269.0
2018-01-10 12:20:00,118.49,118.6,118.48,118.6,7332.0,106.293,106.3917,106.284,106.3917,7332.0
2018-01-10 12:30:00,118.59,118.6,118.45,118.55,28021.0,106.3827,106.3917,106.2571,106.3468,28021.0
2018-01-10 12:40:00,118.55,118.57,118.52,118.54,4289.0,106.3468,106.3648,106.3199,106.3379,4289.0
2018-01-10 12:50:00,118.51,118.67,118.49,118.67,14918.0,106.3109,106.4545,106.293,106.4545,14918.0
2018-01-10 13:00:00,118.68,118.68,118.57,118.61,18400.0,106.4634,106.4634,106.3648,106.4007,18400.0
2018-01-10 13:10:00,118.63,118.67,118.6,118.64,10337.0,106.4186,106.4545,106.3917,106.4276,10337.0
2018-01-10 13:20:00,118.63,118.63,118.58,118.62,13335.0,106.4186,106.4186,106.3737,106.4096,13335.0
2018-01-10 13:30:00,118.6,118.63,118.52,118.55,29732.0,106.3917,106.4186,106.3199,106.3468,29732.0
2018-01-10 13:40:00,118.57,118.65,118.55,118.65,45617.0,106.3648,106.4365,106.3468,106.4365,45617.0
2018-01-10 13:50:00,118.65,118.74,118.56,118.64,25518.0,106.4365,106.5173,106.3558,106.4276,25518.0
2018-01-10 14:00:00,118.59,118.75,118.58,118.7,34222.0,106.3827,106.5262,106.3737,106.4814,34222.0
2018-01-10 14:10:00,118.7,118.74,118.6,118.63,17697.0,106.4814,106.5173,106.3917,106.4186,17697.0
2018-01-10 14:20:00,118.61,118.66,118.57,118.62,11398.0,106.4007,106.4455,106.3648,106.4096,11398.0
2018-01-10 14:30:00,118.63,118.68,118.57,118.64,14812.0,106.4186,106.4634,106.3648,106.4276,14812.0
2018-01-10 14:40:00,118.66,118.75,118.63,118.7,19177.0,106.4455,106.5262,106.4186,106.4814,19177.0
2018-01-10 14:50:00,118.7,118.83,118.67,118.71,22086.0,106.4814,106.598,106.4545,106.4904,22086.0
2018-01-10 15:00:00,118.72,118.81,118.72,118.74,35451.0,106.4993,106.5801,106.4993,106.5173,35451.0
2018-01-10 15:10:00,118.75,119.17,118.74,119.11,186737.0,106.5262,106.903,106.5173,106.8492,186737.0
2018-01-10 15:20:00,119.15,119.22,118.94,118.94,133637.0,106.8851,106.9479,106.6967,106.6967,133637.0
2018-01-10 15:30:00,118.95,119.07,118.86,118.98,106395.0,106.7057,106.8133,106.6249,106.7326,106395.0
2018-01-10 15:40:00,118.98,119.15,118.97,119.1,104779.0,106.7326,106.8851,106.7236,106.8402,104779.0
2018-01-10 15:50:00,119.1,119.27,119.1,119.13,181802.0,106.8402,106.9927,106.8402,106.8671,181802.0
2018-01-11 09:30:00,119.15,119.48,118.75,119.27,76666.0,106.8851,107.1811,106.5262,106.9927,76666.0
2018-01-11 09:40:00,119.28,119.4,119.16,119.19,76741.0,107.0017,107.1093,106.894,106.9209,76741.0
2018-01-11 09:50:00,119.18,119.32,119.18,119.28,35743.0,106.912,107.0376,106.912,107.0017,35743.0
2018-01-11 10:00:00,119.28,119.31,119.14,119.14,99454.0,107.0017,107.0286,106.8761,106.8761,99454.0
2018-01-11 10:10:00,119.14,119.14,118.86,119.04,85075.0,106.8761,106.8761,106.6249,106.7864,85075.0
2018-01-11 10:20:00,119.04,119.06,118.9,118.98,19330.0,106.7864,106.8043,106.6608,106.7326,19330.0
2018-01-11 10:30:00,118.96,119.08,118.95,118.97,142317.0,106.7146,106.8223,106.7057,106.7236,142317.0
2018-01-11 10:40:00,118.96,119.03,118.94,118.96,126216.0,106.7146,106.7774,106.6967,106.7146,126216.0
2018-01-11 10:50:00,118.96,119.12,118.95,119.02,104217.0,106.7146,106.8582,106.7057,106.7684,104217.0
2018-01-11 11:00:00,119.0,119.03,118.9,119.02,34202.0,106.7505,106.7774,106.6608,106.7684,34202.0
2018-01-11 11:10:00,119.02,119.03,118.95,119.03,45057.0,106.7684,106.7774,106.7057,106.7774,45057.0
2018-01-11 11:20:00,119.03,119.14,119.01,119.03,38403.0,106.7774,106.8761,106.7595,106.7774,38403.0
2018-01-11 11:30:00,119.03,119.03,118.9,118.97,48009.0,106.7774,106.7774,106.6608,106.7236,48009.0
2018-01-11 11:40:00,118.95,119.0,118.95,118.99,15227.0,106.7057,106.7505,106.7057,106.7415,15227.0
2018-01-11 11:50:00,118.97,119.19,118.97,119.17,48460.0,106.7236,106.9209,106.7236,106.903,48460.0
2018-01-11 12:00:00,119.16,119.17,118.92,119.01,107592.0,106.894,106.903,106.6787,106.7595,107592.0
2018-01-11 12:10:00,118.98,119.02,118.93,119.01,21307.0,106.7326,106.7684,106.6877,106.7595,21307.0
2018-01-11 12:20:00,118.99,119.05,118.97,118.97,66092.0,106.7415,106.7954,106.7236,106.7236,66092.0
2018-01-11 12:30:00,118.97,118.98,118.9,118.95,9533.0,106.7236,106.7326,106.6608,106.7057,9533.0
2018-01-11 12:40:00,118.95,118.96,118.89,118.94,22066.0,106.7057,106.7146,106.6518,106.6967,22066.0
2018-01-11 12:50:00,118.9,118.95,118.86,118.94,19805.0,106.6608,106.7057,106.6249,106.6967,19805.0
2018-01-11 13:00:00,118.92,118.96,118.88,118.88,4381.0,106.6787,106.7146,106.6429,106.6429,4381.0
2018-01-11 13:10:00,118.86,119.2,118.86,119.0,94890.0,106.6249,106.9299,106.6249,106.7505,94890.0
2018-01-11 13:20:00,118.99,119.01,118.94,118.98,43948.0,106.7415,106.7595,106.6967,106.7326,43948.0
2018-01-11 13:30:00,118.97,118.97,118.9,118.93,11695.0,106.7236,106.7236,106.6608,106.6877,11695.0
2018-01-11 13:40:00,118.91,118.97,118.9,118.95,108886.0,106.6698,106.7236,106.6608,106.7057,108886.0
2018-01-11 13:50:00,118.95,119.02,118.94,118.99,25135.0,106.7057,106.7684,106.6967,106.7415,25135.0
2018-01-11 14:00:00,119.0,119.0,118.93,118.98,7040.0,106.7505,106.7505,106.6877,106.7326,7040.0
2018-01-11 14:10:00,118.98,118.98,118.92,118.95,7549.0,106.7326,106.7326,106.6787,106.7057,7549.0
2018-01-11 14:20:00,118.94,118.98,118.9,118.9,15837.0,106.6967,106.7326,106.6608,106.6608,15837.0
2018-01-11 14:30:00,118.92,118.96,118.9,118.92,15786.0,106.6787,106.7146,106.6608,106.6787,15786.0
2018-01-11 14:40:00,118.92,118.92,118.86,118.86,31320.0,106.6787,106.6787,106.6249,106.6249,31320.0
2018-01-11 14:50:00,118.86,118.96,118.81,118.83,32490.0,106.6249,106.7146,106.5801,106.598,32490.0
2018-01-11 15:00:00,118.82,118.87,118.8,118.84,21653.0,106.589,106.6339,106.5711,106.607,21653.0
2018-01-11 15:10:00,118.82,118.86,118.79,118.84,57682.0,106.589,106.6249,106.5621,106.607,57682.0
2018-01-11 15:20:00,118.85,118.98,118.84,118.94,37241.0,106.6159,106.7326,106.607,106.6967,37241.0
2018-01-11 15:30:00,118.94,119.1,118.93,119.05,102023.0,106.6967,106.8402,106.6877,106.7954,102023.0
2018-01-11 15:40:00,119.02,119.25,119.02,119.23,112587.0,106.7684,106.9748,106.7684,106.9568,112587.0
2018-01-11 15:50:00,119.25,119.3,119.2,119.22,189436.0,106.9748,107.0196,106.9299,106.9479,189436.0
2018-01-12 09:30:00,119.29,119.51,118.99,119.2,89962.0,107.0107,107.208,106.7415,106.9299,89962.0
2018-01-12 09:40:00,119.18,119.22,119.1,119.21,24951.0,106.912,106.9479,106.8402,106.9389,24951.0
2018-01-12 09:50:00,119.19,119.3,119.13,119.23,20199.0,106.9209,107.0196,106.8671,106.9568,20199.0
2018-01-12 10:00:00,119.24,119.26,119.14,119.19,24519.0,106.9658,106.9837,106.8761,106.9209,24519.0
2018-01-12 10:10:00,119.19,119.19,119.11,119.14,12982.0,106.9209,106.9209,106.8492,106.8761,12982.0
2018-01-12 10:20:00,119.15,119.3,119.14,119.18,63995.0,106.8851,107.0196,106.8761,106.912,63995.0
2018-01-12 10:30:00,119.18,119.18,119.08,119.13,7047.0,106.912,106.912,106.8223,106.8671,7047.0
2018-01-12 10:40:00,119.11,119.25,119.04,119.23,37852.0,106.8492,106.9748,106.7864,106.9568,37852.0
2018-01-12 10:50:00,119.22,119.29,119.18,119.22,27570.0,106.9479,107.0107,106.912,106.9479,27570.0
2018-01-12 11:00:00,119.22,119.29,119.14,119.22,118845.0,106.9479,107.0107,106.8761,106.9479,118845.0
2018-01-12 11:10:00,119.22,119.22,119.09,119.16,37285.0,106.9479,106.9479,106.8312,106.894,37285.0
2018-01-12 11:20:00,119.16,119.19,119.1,119.1,46060.0,106.894,106.9209,106.8402,106.8402,46060.0
2018-01-12 11:30:00,119.12,119.15,119.04,119.14,34156.0,106.8582,106.8851,106.7864,106.8761,34156.0
2018-01-12 11:40:00,119.14,119.25,119.11,119.25,21328.0,106.8761,106.9748,106.8492,106.9748,21328.0
2018-01-12 11:50:00,119.27,119.27,119.2,119.26,19599.0,106.9927,106.9927,106.9299,106.9837,19599.0
2018-01-12 12:00:00,119.26,119.26,119.16,119.18,15661.0,106.9837,106.9837,106.894,106.912,15661.0
2018-01-12 12:10:00,119.19,119.2,119.17,119.18,7097.0,106.9209,106.9299,106.903,106.912,7097.0
2018-01-12 12:20:00,119.19,119.19,119.13,119.16,7259.0,106.9209,106.9209,106.8671,106.894,7259.0
2018-01-12 12:30:00,119.16,119.2,119.11,119.2,48222.0,106.894,106.9299,106.8492,106.9299,48222.0
2018-01-12 12:40:00,119.18,119.27,119.17,119.27,19536.0,106.912,106.9927,106.903,106.9927,19536.0
2018-01-12 12:50:00,119.27,119.3,119.27,119.3,12836.0,106.9927,107.0196,106.9927,107.0196,12836.0
2018-01-12 13:00:00,119.3,119.31,119.29,119.3,28902.0,107.0196,107.0286,107.0107,107.0196,28902.0
2018-01-12 13:10:00,119.3,119.3,119.29,119.3,11879.0,107.0196,107.0196,107.0107,107.0196,11879.0
2018-01-12 13:20:00,119.3,119.35,119.29,119.34,24670.0,107.0196,107.0645,107.0107,107.0555,24670.0
2018-01-12 13:30:00,119.35,119.55,119.34,119.5,114367.0,107.0645,107.2439,107.0555,107.199,114367.0
2018-01-12 13:40:00,119.51,119.7,119.45,119.66,157417.0,107.208,107.3785,107.1542,107.3426,157417.0
2018-01-12 13:50:00,119.66,119.7,119.52,119.55,68464.0,107.3426,107.3785,107.217,107.2439,68464.0
2018-01-12 14:00:00,119.55,119.64,119.55,119.59,9218.0,107.2439,107.3246,107.2439,107.2798,9218.0
2018-01-12 14:10:00,119.57,119.62,119.47,119.5,14502.0,107.2618,107.3067,107.1721,107.199,14502.0
2018-01-12 14:20:00,119.5,119.5,119.38,119.4,12054.0,107.199,107.199,107.0914,107.1093,12054.0
2018-01-12 14:30:00,119.4,119.44,119.4,119.42,23597.0,107.1093,107.1452,107.1093,107.1273,23597.0
2018-01-12 14:40:00,119.42,119.5,119.37,119.5,39324.0,107.1273,107.199,107.0824,107.199,39324.0
2018-01-12 14:50:00,119.49,119.5,119.38,119.47,17881.0,107.1901,107.199,107.0914,107.1721,17881.0
2018-01-12 15:00:00,119.46,119.47,119.42,119.47,59032.0,107.1632,107.1721,107.1273,107.1721,59032.0
2018-01-12 15:10:00,119.46,119.47,119.43,119.45,143750.0,107.1632,107.1721,107.1362,107.1542,143750.0
2018-01-12 15:20:00,119.46,119.65,119.45,119.57,58277.0,107.1632,107.3336,107.1542,107.2618,58277.0
2018-01-12 15:30:00,119.6,119.61,119.47,119.48,36971.0,107.2887,107.2977,107.1721,107.1811,36971.0
2018-01-12 15:40:00,119.49,119.5,119.46,119.48,45390.0,107.1901,107.199,107.1632,107.1811,45390.0
2018-01-12 15:50:00,119.5,119.64,119.47,119.55,252410.0,107.199,107.3246,107.1721,107.2439,252410.0
2018-01-16 09:30:00,119.52,119.58,119.42,119.5,132992.0,107.217,107.2708,107.1273,107.199,132992.0
2018-01-16 09:40:00,119.51,119.75,119.46,119.6,95042.0,107.208,107.4233,107.1632,107.2887,95042.0
2018-01-16 09:50:00,119.57,119.71,119.51,119.68,54299.0,107.2618,107.3874,107.208,107.3605,54299.0
2018-01-16 10:00:00,119.68,119.72,119.65,119.72,179972.0,107.3605,107.3964,107.3336,107.3964,179972.0
2018-01-16 10:10:00,119.7,119.75,119.68,119.74,56029.0,107.3785,107.4233,107.3605,107.4143,56029.0
2018-01-16 10:20:00,119.75,119.8,119.74,119.8,16735.0,107.4233,107.4682,107.4143,107.4682,16735.0
2018-01-16 10:30:00,119.79,119.82,119.7,119.79,39226.0,107.4592,107.4861,107.3785,107.4592,39226.0
2018-01-16 10:40:00,119.79,119.86,119.79,119.86,63756.0,107.4592,107.522,107.4592,107.522,63756.0
2018-01-16 10:50:00,119.87,119.9,119.82,119.85,31338.0,107.531,107.5579,107.4861,107.513,31338.0
2018-01-16 11:00:00,119.86,119.89,119.82,119.83,12316.0,107.522,107.5489,107.4861,107.4951,12316.0
2018-01-16 11:10:00,119.83,119.9,119.82,119.82,24584.0,107.4951,107.5579,107.4861,107.4861,24584.0
2018-01-16 11:20:00,119.83,119.87,119.75,119.82,26724.0,107.4951,107.531,107.4233,107.4861,26724.0
2018-01-16 11:30:00,119.81,119.83,119.79,119.81,24810.0,107.4771,107.4951,107.4592,107.4771,24810.0
2018-01-16 11:40:00,119.81,119.82,119.6,119.6,12874.0,107.4771,107.4861,107.2887,107.2887,12874.0
2018-01-16 11:50:00,119.6,119.9,119.57,119.82,76976.0,107.2887,107.5579,107.2618,107.4861,76976.0
2018-01-16 12:00:00,119.81,119.81,119.68,119.71,43106.0,107.4771,107.4771,107.3605,107.3874,43106.0
2018-01-16 12:10:00,119.71,119.77,119.69,119.71,84449.0,107.3874,107.4412,107.3695,107.3874,84449.0
2018-01-16 12:20:00,119.71,119.85,119.7,119.7,50930.0,107.3874,107.513,107.3785,107.3785,50930.0
2018-01-16 12:30:00,119.7,119.71,119.6,119.61,25855.0,107.3785,107.3874,107.2887,107.2977,25855.0
2018-01-16 12:40:00,119.61,119.69,119.51,119.64,40380.0,107.2977,107.3695,107.208,107.3246,40380.0
2018-01-16 12:50:00,119.64,119.67,119.55,119.59,28574.0,107.3246,107.3515,107.2439,107.2798,28574.0
2018-01-16 13:00:00,119.59,119.61,119.53,119.6,18876.0,107.2798,107.2977,107.2259,107.2887,18876.0
2018-01-16 13:10:00,119.61,119.61,119.54,119.55,28796.0,107.2977,107.2977,107.2349,107.2439,28796.0
2018-01-16 13:20:00,119.55,119.57,119.52,119.56,29766.0,107.2439,107.2618,107.217,107.2529,29766.0
2018-01-16 13:30:00,119.56,119.57,119.54,119.57,48635.0,107.2529,107.2618,107.2349,107.2618,48635.0
2018-01-16 13:40:00,119.57,119.61,119.55,119.61,11267.0,107.2618,107.2977,107.2439,107.2977,11267.0
2018-01-16 13:50:00,119.62,119.67,119.61,119.64,13003.0,107.3067,107.3515,107.2977,107.3246,13003.0
2018-01-16 14:00:00,119.66,119.7,119.59,119.63,17139.0,107.3426,107.3785,107.2798,107.3157,17139.0
2018-01-16 14:10:00,119.63,119.63,119.55,119.55,21210.0,107.3157,107.3157,107.2439,107.2439,21210.0
2018-01-16 14:20:00,119.56,119.63,119.55,119.55,20510.0,107.2529,107.3157,107.2439,107.2439,20510.0
2018-01-16 14:30:00,119.56,119.61,119.47,119.53,82344.0,107.2529,107.2977,107.1721,107.2259,82344.0
2018-01-16 14:40:00,119.53,119.64,119.46,119.51,90487.0,107.2259,107.3246,107.1632,107.208,90487.0
2018-01-16 14:50:00,119.53,119.53,119.44,119.49,43464.0,107.2259,107.2259,107.1452,107.1901,43464.0
2018-01-16 15:00:00,119.48,119.58,119.48,119.58,19497.0,107.1811,107.2708,107.1811,107.2708,19497.0
2018-01-16 15:10:00,119.58,119.63,119.49,119.53,43254.0,107.2708,107.3157,107.1901,107.2259,43254.0
2018-01-16 15:20:00,119.52,119.73,119.52,119.69,102245.0,107.217,107.4054,107.217,107.3695,102245.0
2018-01-16 15:30:00,119.69,119.69,119.57,119.59,50766.0,107.3695,107.3695,107.2618,107.2798,50766.0
2018-01-16 15:40:00,119.57,119.59,119.48,119.48,92555.0,107.2618,107.2798,107.1811,107.1811,92555.0
2018-01-16 15:50:00,119.48,119.56,119.44,119.44,106266.0,107.1811,107.2529,107.1452,107.1452,106266.0
2018-01-17 09:30:00,119.34,119.47,119.22,119.31,78454.0,107.0555,107.1721,106.9479,107.0286,78454.0
2018-01-17 09:40:00,119.31,119.35,119.16,119.16,96754.0,107.0286,107.0645,106.894,106.894,96754.0
2018-01-17 09:50:00,119.18,119.26,119.0,119.03,102588.0,106.912,106.9837,106.7505,106.7774,102588.0
2018-01-17 10:00:00,119.03,119.05,118.84,119.0,180165.0,106.7774,106.7954,106.607,106.7505,180165.0
2018-01-17 10:10:00,119.0,119.0,118.92,118.97,92249.0,106.7505,106.7505,106.6787,106.7236,92249.0
2018-01-17 10:20:00,118.97,119.09,118.95,118.95,80455.0,106.7236,106.8312,106.7057,106.7057,80455.0
2018-01-17 10:30:00,118.95,118.97,118.94,118.96,51941.0,106.7057,106.7236,106.6967,106.7146,51941.0
2018-01-17 10:40:00,118.95,119.0,118.92,118.95,74916.0,106.7057,106.7505,106.6787,106.7057,74916.0
2018-01-17 10:50:00,118.95,119.0,118.85,118.9,101419.0,106.7057,106.7505,106.6159,106.6608,101419.0
2018-01-17 11:00:00,118.89,118.95,118.79,118.95,227637.0,106.6518,106.7057,106.5621,106.7057,227637.0
2018-01-17 11:10:00,118.92,119.0,118.83,118.98,141761.0,106.6787,106.7505,106.598,106.7326,141761.0
2018-01-17 11:20:00,118.97,119.0,118.87,118.87,103147.0,106.7236,106.7505,106.6339,106.6339,103147.0
2018-01-17 11:30:00,118.85,119.03,118.85,118.92,130779.0,106.6159,106.7774,106.6159,106.6787,130779.0
2018-01-17 11:40:00,118.93,119.06,118.92,119.01,62115.0,106.6877,106.8043,106.6787,106.7595,62115.0
2018-01-17 11:50:00,119.0,119.04,118.9,118.94,78936.0,106.7505,106.7864,106.6608,106.6967,78936.0
2018-01-17 12:00:00,118.95,119.04,118.91,119.03,86143.0,106.7057,106.7864,106.6698,106.7774,86143.0
2018-01-17 12:10:00,119.02,119.13,118.98,119.05,38418.0,106.7684,106.8671,106.7326,106.7954,38418.0
2018-01-17 12:20:00,119.05,119.14,119.0,119.0,53008.0,106.7954,106.8761,106.7505,106.7505,53008.0
2018-01-17 12:30:00,119.01,119.04,119.0,119.04,32547.0,106.7595,106.7864,106.7505,106.7864,32547.0
2018-01-17 12:40:00,119.04,119.17,119.03,119.13,45042.0,106.7864,106.903,106.7774,106.8671,45042.0
2018-01-17 12:50:00,119.13,119.13,119.04,119.05,27097.0,106.8671,106.8671,106.7864,106.7954,27097.0
2018-01-17 13:00:00,119.05,119.08,118.96,119.05,91058.0,106.7954,106.8223,106.7146,106.7954,91058.0
2018-01-17 13:10:00,119.06,119.1,118.99,119.02,53407.0,106.8043,106.8402,106.7415,106.7684,53407.0
2018-01-17 13:20:00,119.0,119.04,119.0,119.0,69500.0,106.7505,106.7864,106.7505,106.7505,69500.0
2018-01-17 13:30:00,119.0,119.02,119.0,119.0,24460.0,106.7505,106.7684,106.7505,106.7505,24460.0
2018-01-17 13:40:00,119.01,119.03,119.0,119.0,83788.0,106.7595,106.7774,106.7505,106.7505,83788.0
2018-01-17 13:50:00,119.0,119.02,119.0,119.0,61643.0,106.7505,106.7684,106.7505,106.7505,61643.0
2018-01-17 14:00:00,119.0,119.03,119.0,119.03,57305.0,106.7505,106.7774,106.7505,106.7774,57305.0
2018-01-17 14:10:00,119.02,119.05,118.99,119.05,146197.0,106.7684,106.7954,106.7415,106.7954,146197.0
2018-01-17 14:20:00,119.05,119.12,119.05,119.05,37249.0,106.7954,106.8582,106.7954,106.7954,37249.0
2018-01-17 14:30:00,119.06,119.09,119.05,119.05,60948.0,106.8043,106.8312,106.7954,106.7954,60948.0
2018-01-17 14:40:00,119.04,119.05,119.0,119.0,26928.0,106.7864,106.7954,106.7505,106.7505,26928.0
2018-01-17 14:50:00,119.0,119.02,118.99,119.0,165875.0,106.7505,106.7684,106.7415,106.7505,165875.0
2018-01-17 15:00:00,119.0,119.05,118.99,119.04,200923.0,106.7505,106.7954,106.7415,106.7864,200923.0
2018-01-17 15:10:00,119.05,119.05,118.99,119.03,93348.0,106.7954,106.7954,106.7415,106.7774,93348.0
2018-01-17 15:20:00,119.03,119.05,118.97,119.04,43574.0,106.7774,106.7954,106.7236,106.7864,43574.0
2018-01-17 15:30:00,119.04,119.07,119.01,119.05,95579.0,106.7864,106.8133,106.7595,106.7954,95579.0
2018-01-17 15:40:00,119.07,119.22,119.06,119.18,103379.0,106.8133,106.9479,106.8043,106.912,103379.0
2018-01-17 15:50:00,119.19,119.44,119.19,119.34,156109.0,106.9209,107.1452,106.9209,107.0555,156109.0
2018-01-18 09:30:00,119.4,119.9,119.4,119.87,227016.0,107.1093,107.5579,107.1093,107.531,227016.0
2018-01-18 09:40:00,119.88,119.99,119.79,119.95,212052.0,107.5399,107.6386,107.4592,107.6027,212052.0
2018-01-18 09:50:00,119.93,120.15,119.93,120.0,258298.0,107.5848,107.7821,107.5848,107.6476,258298.0
2018-01-18 10:00:00,120.02,120.15,120.0,120.09,119138.0,107.6655,107.7821,107.6476,107.7283,119138.0
2018-01-18 10:10:00,120.09,120.2,119.96,120.13,242558.0,107.7283,107.827,107.6117,107.7642,242558.0
2018-01-18 10:20:00,120.13,120.17,120.01,120.11,182537.0,107.7642,107.8001,107.6565,107.7462,182537.0
2018-01-18 10:30:00,120.09,120.16,119.96,120.05,179575.0,107.7283,107.7911,107.6117,107.6924,179575.0
2018-01-18 10:40:00,120.01,120.12,119.93,120.02,42875.0,107.6565,107.7552,107.5848,107.6655,42875.0
2018-01-18 10:50:00,120.02,120.03,119.9,120.0,148400.0,107.6655,107.6745,107.5579,107.6476,148400.0
2018-01-18 11:00:00,120.01,120.2,120.0,120.15,41094.0,107.6565,107.827,107.6476,107.7821,41094.0
2018-01-18 11:10:00,120.17,120.17,120.0,120.03,203783.0,107.8001,107.8001,107.6476,107.6745,203783.0
2018-01-18 11:20:00,120.03,120.1,120.0,120.02,34491.0,107.6745,107.7373,107.6476,107.6655,34491.0
2018-01-18 11:30:00,120.01,120.1,119.96,120.02,89640.0,107.6565,107.7373,107.6117,107.6655,89640.0
2018-01-18 11:40:00,119.99,120.04,119.98,120.03,55644.0,107.6386,107.6835,107.6296,107.6745,55644.0
2018-01-18 11:50:00,120.02,120.09,119.98,120.08,58419.0,107.6655,107.7283,107.6296,107.7193,58419.0
2018-01-18 12:00:00,120.07,120.16,120.05,120.1,31532.0,107.7104,107.7911,107.6924,107.7373,31532.0
2018-01-18 12:10:00,120.11,120.2,120.09,120.15,33194.0,107.7462,107.827,107.7283,107.7821,33194.0
2018-01-18 12:20:00,120.14,120.16,120.0,120.01,75954.0,107.7732,107.7911,107.6476,107.6565,75954.0
2018-01-18 12:30:00,120.0,120.02,119.95,120.02,88573.0,107.6476,107.6655,107.6027,107.6655,88573.0
2018-01-18 12:40:00,120.0,120.06,120.0,120.06,13850.0,107.6476,107.7014,107.6476,107.7014,13850.0
2018-01-18 12:50:00,120.06,120.09,119.99,120.0,28533.0,107.7014,107.7283,107.6386,107.6476,28533.0
2018-01-18 13:00:00,119.99,120.0,119.9,119.99,31153.0,107.6386,107.6476,107.5579,107.6386,31153.0
2018-01-18 13:10:00,120.0,120.0,119.93,119.98,21829.0,107.6476,107.6476,107.5848,107.6296,21829.0
2018-01-18 13:20:00,120.0,120.05,119.95,119.96,32893.0,107.6476,107.6924,107.6027,107.6117,32893.0
2018-01-18 13:30:00,119.96,120.02,119.93,119.99,83082.0,107.6117,107.6655,107.5848,107.6386,83082.0
2018-01-18 13:40:00,120.0,120.0,119.88,119.98,30559.0,107.6476,107.6476,107.5399,107.6296,30559.0
2018-01-18 13:50:00,119.98,120.01,119.91,119.97,66887.0,107.6296,107.6565,107.5668,107.6207,66887.0
2018-01-18 14:00:00,119.98,120.01,119.95,120.0,86491.0,107.6296,107.6565,107.6027,107.6476,86491.0
2018-01-18 14:10:00,119.98,120.0,119.88,119.95,49840.0,107.6296,107.6476,107.5399,107.6027,49840.0
2018-01-18 14:20:00,119.95,120.03,119.91,120.02,72292.0,107.6027,107.6745,107.5668,107.6655,72292.0
2018-01-18 14:30:00,120.02,120.02,119.9,119.94,92539.0,107.6655,107.6655,107.5579,107.5937,92539.0
2018-01-18 14:40:00,119.95,119.99,119.92,119.93,90265.0,107.6027,107.6386,107.5758,107.5848,90265.0
2018-01-18 14:50:00,119.93,119.97,119.9,119.91,59270.0,107.5848,107.6207,107.5579,107.5668,59270.0
2018-01-18 15:00:00,119.91,119.93,119.89,119.9,38674.0,107.5668,107.5848,107.5489,107.5579,38674.0
2018-01-18 15:10:00,119.89,119.97,119.85,119.92,42792.0,107.5489,107.6207,107.513,107.5758,42792.0
2018-01-18 15:20:00,119.93,119.98,119.91,119.92,52818.0,107.5848,107.6296,107.5668,107.5758,52818.0
2018-01-18 15:30:00,119.92,119.95,119.87,119.9,106147.0,107.5758,107.6027,107.531,107.5579,106147.0
2018-01-18 15:40:00,119.91,119.91,119.84,119.9,117377.0,107.5668,107.5668,107.504,107.5579,117377.0
2018-01-18 15:50:00,119.9,120.0,119.9,119.96,155414.0,107.5579,107.6476,107.5579,107.6117,155414.0
2018-01-19 09:30:00,120.11,120.5,120.09,120.38,276975.0,107.7462,108.0961,107.7283,107.9885,276975.0
2018-01-19 09:40:00,120.4,120.59,120.39,120.5,319484.0,108.0064,108.1768,107.9974,108.0961,319484.0
2018-01-19 09:50:00,120.52,120.6,120.4,120.4,282908.0,108.114,108.1858,108.0064,108.0064,282908.0
2018-01-19 10:00:00,120.4,120.44,120.25,120.44,136415.0,108.0064,108.0423,107.8718,108.0423,136415.0
2018-01-19 10:10:00,120.44,120.6,120.35,120.54,166332.0,108.0423,108.1858,107.9615,108.132,166332.0
2018-01-19 10:20:00,120.54,120.54,120.41,120.41,61644.0,108.132,108.132,108.0154,108.0154,61644.0
2018-01-19 10:30:00,120.41,120.51,120.4,120.45,40564.0,108.0154,108.1051,108.0064,108.0512,40564.0
2018-01-19 10:40:00,120.46,120.52,120.4,120.41,86231.0,108.0602,108.114,108.0064,108.0154,86231.0
2018-01-19 10:50:00,120.4,120.48,120.4,120.43,59543.0,108.0064,108.0782,108.0064,108.0333,59543.0
2018-01-19 11:00:00,120.43,120.53,120.42,120.53,55384.0,108.0333,108.123,108.0243,108.123,55384.0
2018-01-19 11:10:00,120.53,120.55,120.46,120.53,222944.0,108.123,108.141,108.0602,108.123,222944.0
2018-01-19 11:20:00,120.53,120.67,120.52,120.62,57138.0,108.123,108.2486,108.114,108.2037,57138.0
2018-01-19 11:30:00,120.61,120.66,120.55,120.61,24783.0,108.1948,108.2396,108.141,108.1948,24783.0
2018-01-19 11:40:00,120.62,120.62,120.47,120.5,86956.0,108.2037,108.2037,108.0692,108.0961,86956.0
2018-01-19 11:50:00,120.51,120.53,120.38,120.42,41862.0,108.1051,108.123,107.9885,108.0243,41862.0
2018-01-19 12:00:00,120.44,120.55,120.4,120.4,39681.0,108.0423,108.141,108.0064,108.0064,39681.0
2018-01-19 12:10:00,120.39,120.39,120.15,120.31,28718.0,107.9974,107.9974,107.7821,107.9257,28718.0
2018-01-19 12:20:00,120.31,120.46,120.3,120.45,24463.0,107.9257,108.0602,107.9167,108.0512,24463.0
2018-01-19 12:30:00,120.48,120.5,120.41,120.43,19037.0,108.0782,108.0961,108.0154,108.0333,19037.0
2018-01-19 12:40:00,120.44,120.52,120.43,120.48,27733.0,108.0423,108.114,108.0333,108.0782,27733.0
2018-01-19 12:50:00,120.47,120.52,120.45,120.49,18767.0,108.0692,108.114,108.0512,108.0871,18767.0
2018-01-19 13:00:00,120.5,120.56,120.41,120.45,127429.0,108.0961,108.1499,108.0154,108.0512,127429.0
2018-01-19 13:10:00,120.45,120.5,120.45,120.49,26826.0,108.0512,108.0961,108.0512,108.0871,26826.0
2018-01-19 13:20:00,120.5,120.5,120.38,120.39,32450.0,108.0961,108.0961,107.9885,107.9974,32450.0
2018-01-19 13:30:00,120.4,120.42,120.33,120.39,58155.0,108.0064,108.0243,107.9436,107.9974,58155.0
2018-01-19 13:40:00,120.39,120.5,120.39,120.41,96000.0,107.9974,108.0961,107.9974,108.0154,96000.0
2018-01-19 13:50:00,120.41,120.44,120.33,120.43,36122.0,108.0154,108.0423,107.9436,108.0333,36122.0
2018-01-19 14:00:00,120.42,120.47,120.37,120.38,80410.0,108.0243,108.0692,107.9795,107.9885,80410.0
2018-01-19 14:10:00,120.38,120.48,120.37,120.41,129955.0,107.9885,108.0782,107.9795,108.0154,129955.0
2018-01-19 14:20:00,120.42,120.46,120.37,120.4,79153.0,108.0243,108.0602,107.9795,108.0064,79153.0
2018-01-19 14:30:00,120.41,120.43,120.37,120.39,57431.0,108.0154,108.0333,107.9795,107.9974,57431.0
2018-01-19 14:40:00,120.39,120.48,120.37,120.45,126548.0,107.9974,108.0782,107.9795,108.0512,126548.0
2018-01-19 14:50:00,120.44,120.48,120.39,120.45,58828.0,108.0423,108.0782,107.9974,108.0512,58828.0
2018-01-19 15:00:00,120.46,120.46,120.3,120.37,99856.0,108.0602,108.0602,107.9167,107.9795,99856.0
2018-01-19 15:10:00,120.36,120.46,120.32,120.44,88362.0,107.9705,108.0602,107.9346,108.0423,88362.0
2018-01-19 15:20:00,120.44,120.45,120.34,120.37,68233.0,108.0423,108.0512,107.9526,107.9795,68233.0
2018-01-19 15:30:00,120.37,120.4,120.32,120.37,104989.0,107.9795,108.0064,107.9346,107.9795,104989.0
2018-01-19 15:40:00,120.37,120.44,120.32,120.36,183896.0,107.9795,108.0423,107.9346,107.9705,183896.0
2018-01-19 15:50:00,120.37,120.48,120.35,120.43,287521.0,107.9795,108.0782,107.9615,108.0333,287521.0
2018-01-22 09:30:00,120.7,120.85,120.6,120.66,51240.0,108.2755,108.4101,108.1858,108.2396,51240.0
2018-01-22 09:40:00,120.65,120.84,120.61,120.7,49039.0,108.2307,108.4011,108.1948,108.2755,49039.0
2018-01-22 09:50:00,120.69,120.69,120.55,120.63,24742.0,108.2665,108.2665,108.141,108.2127,24742.0
2018-01-22 10:00:00,120.6,121.02,120.6,120.98,198298.0,108.1858,108.5626,108.1858,108.5267,198298.0
2018-01-22 10:10:00,120.97,121.04,120.88,121.0,55219.0,108.5177,108.5805,108.437,108.5446,55219.0
2018-01-22 10:20:00,121.01,121.21,120.94,121.17,40232.0,108.5536,108.733,108.4908,108.6971,40232.0
2018-01-22 10:30:00,121.17,121.19,121.02,121.1,35932.0,108.6971,108.7151,108.5626,108.6343,35932.0
2018-01-22 10:40:00,121.11,121.21,121.11,121.18,30778.0,108.6433,108.733,108.6433,108.7061,30778.0
2018-01-22 10:50:00,121.16,121.17,121.04,121.17,23718.0,108.6882,108.6971,108.5805,108.6971,23718.0
2018-01-22 11:00:00,121.17,121.21,121.13,121.17,94160.0,108.6971,108.733,108.6613,108.6971,94160.0
2018-01-22 11:10:00,121.17,121.22,121.09,121.21,56194.0,108.6971,108.742,108.6254,108.733,56194.0
2018-01-22 11:20:00,121.21,121.25,121.08,121.17,44494.0,108.733,108.7689,108.6164,108.6971,44494.0
2018-01-22 11:30:00,121.17,121.18,121.12,121.18,18497.0,108.6971,108.7061,108.6523,108.7061,18497.0
2018-01-22 11:40:00,121.18,121.21,121.15,121.2,28859.0,108.7061,108.733,108.6792,108.724,28859.0
2018-01-22 11:50:00,121.2,121.21,121.15,121.18,94141.0,108.724,108.733,108.6792,108.7061,94141.0
2018-01-22 12:00:00,121.18,121.21,121.16,121.16,26416.0,108.7061,108.733,108.6882,108.6882,26416.0
2018-01-22 12:10:00,121.15,121.21,121.12,121.17,31791.0,108.6792,108.733,108.6523,108.6971,31791.0
2018-01-22 12:20:00,121.17,121.21,121.14,121.2,24185.0,108.6971,108.733,108.6702,108.724,24185.0
2018-01-22 12:30:00,121.19,121.19,121.11,121.17,19513.0,108.7151,108.7151,108.6433,108.6971,19513.0
2018-01-22 12:40:00,121.16,121.17,121.14,121.16,7584.0,108.6882,108.6971,108.6702,108.6882,7584.0
2018-01-22 12:50:00,121.16,121.21,121.15,121.17,57820.0,108.6882,108.733,108.6792,108.6971,57820.0
2018-01-22 13:00:00,121.17,121.17,121.06,121.17,58628.0,108.6971,108.6971,108.5985,108.6971,58628.0
2018-01-22 13:10:00,121.16,121.17,121.12,121.12,41695.0,108.6882,108.6971,108.6523,108.6523,41695.0
2018-01-22 13:20:00,121.12,121.15,121.07,121.11,48174.0,108.6523,108.6792,108.6074,108.6433,48174.0
2018-01-22 13:30:00,121.11,121.11,121.05,121.08,15596.0,108.6433,108.6433,108.5895,108.6164,15596.0
2018-01-22 13:40:00,121.08,121.13,121.07,121.13,20603.0,108.6164,108.6613,108.6074,108.6613,20603.0
2018-01-22 13:50:00,121.13,121.19,121.13,121.18,12122.0,108.6613,108.7151,108.6613,108.7061,12122.0
2018-01-22 14:00:00,121.19,121.2,121.15,121.15,58828.0,108.7151,108.724,108.6792,108.6792,58828.0
2018-01-22 14:10:00,121.15,121.16,121.1,121.1,21688.0,108.6792,108.6882,108.6343,108.6343,21688.0
2018-01-22 14:20:00,121.1,121.12,121.09,121.11,11398.0,108.6343,108.6523,108.6254,108.6433,11398.0
2018-01-22 14:30:00,121.12,121.13,121.03,121.07,33188.0,108.6523,108.6613,108.5715,108.6074,33188.0
2018-01-22 14:40:00,121.08,121.15,121.08,121.11,38151.0,108.6164,108.6792,108.6164,108.6433,38151.0
2018-01-22 14:50:00,121.11,121.13,121.1,121.13,22567.0,108.6433,108.6613,108.6343,108.6613,22567.0
2018-01-22 15:00:00,121.14,121.2,121.14,121.2,74360.0,108.6702,108.724,108.6702,108.724,74360.0
2018-01-22 15:10:00,121.19,121.2,121.17,121.17,29189.0,108.7151,108.724,108.6971,108.6971,29189.0
2018-01-22 15:20:00,121.18,121.19,121.16,121.16,22202.0,108.7061,108.7151,108.6882,108.6882,22202.0
2018-01-22 15:30:00,121.16,121.17,121.12,121.13,23393.0,108.6882,108.6971,108.6523,108.6613,23393.0
2018-01-22 15:40:00,121.13,121.16,121.06,121.09,97048.0,108.6613,108.6882,108.5985,108.6254,97048.0
2018-01-22 15:50:00,121.08,121.14,121.07,121.08,55079.0,108.6164,108.6702,108.6074,108.6164,55079.0
2018-01-23 09:30:00,121.37,121.46,120.93,120.94,73174.0,108.8765,108.9573,108.4818,108.4908,73174.0
2018-01-23 09:40:00,120.97,121.16,120.97,121.16,22939.0,108.5177,108.6882,108.5177,108.6882,22939.0
2018-01-23 09:50:00,121.11,121.13,120.96,120.98,14950.0,108.6433,108.6613,108.5087,108.5267,14950.0
2018-01-23 10:00:00,120.99,121.03,120.97,121.0,11730.0,108.5357,108.5715,108.5177,108.5446,11730.0
2018-01-23 10:10:00,121.0,121.11,120.97,121.07,53201.0,108.5446,108.6433,108.5177,108.6074,53201.0
2018-01-23 10:20:00,121.05,121.05,120.97,120.99,37147.0,108.5895,108.5895,108.5177,108.5357,37147.0
2018-01-23 10:30:00,120.98,121.03,120.9,121.0,27862.0,108.5267,108.5715,108.4549,108.5446,27862.0
2018-01-23 10:40:00,121.0,121.15,120.97,121.1,11302.0,108.5446,108.6792,108.5177,108.6343,11302.0
2018-01-23 10:50:00,121.08,121.08,120.89,120.92,76338.0,108.6164,108.6164,108.446,108.4729,76338.0
2018-01-23 11:00:00,120.91,120.94,120.88,120.9,23637.0,108.4639,108.4908,108.437,108.4549,23637.0
2018-01-23 11:10:00,120.89,120.93,120.88,120.9,49900.0,108.446,108.4818,108.437,108.4549,49900.0
2018-01-23 11:20:00,120.88,120.93,120.87,120.89,22073.0,108.437,108.4818,108.428,108.446,22073.0
2018-01-23 11:30:00,120.89,120.97,120.86,120.96,70056.0,108.446,108.5177,108.419,108.5087,70056.0
2018-01-23 11:40:00,120.94,120.99,120.85,120.96,40962.0,108.4908,108.5357,108.4101,108.5087,40962.0
2018-01-23 11:50:00,120.97,121.0,120.93,120.97,35627.0,108.5177,108.5446,108.4818,108.5177,35627.0
2018-01-23 12:00:00,120.98,121.01,120.94,120.97,78117.0,108.5267,108.5536,108.4908,108.5177,78117.0
2018-01-23 12:10:00,120.96,121.0,120.95,121.0,13812.0,108.5087,108.5446,108.4998,108.5446,13812.0
2018-01-23 12:20:00,121.0,121.05,120.97,121.05,69882.0,108.5446,108.5895,108.5177,108.5895,69882.0
2018-01-23 12:30:00,121.05,121.11,121.03,121.1,39921.0,108.5895,108.6433,108.5715,108.6343,39921.0
2018-01-23 12:40:00,121.11,121.15,121.01,121.01,18481.0,108.6433,108.6792,108.5536,108.5536,18481.0
2018-01-23 12:50:00,121.03,121.17,121.0,121.16,23892.0,108.5715,108.6971,108.5446,108.6882,23892.0
2018-01-23 13:00:00,121.17,121.29,121.14,121.21,32650.0,108.6971,108.8048,108.6702,108.733,32650.0
2018-01-23 13:10:00,121.2,121.22,121.09,121.18,23534.0,108.724,108.742,108.6254,108.7061,23534.0
2018-01-23 13:20:00,121.14,121.16,120.99,120.99,46494.0,108.6702,108.6882,108.5357,108.5357,46494.0
2018-01-23 13:30:00,121.0,121.03,120.92,120.98,27421.0,108.5446,108.5715,108.4729,108.5267,27421.0
2018-01-23 13:40:00,121.0,121.05,120.98,121.01,24855.0,108.5446,108.5895,108.5267,108.5536,24855.0
2018-01-23 13:50:00,121.0,121.09,121.0,121.07,22256.0,108.5446,108.6254,108.5446,108.6074,22256.0
2018-01-23 14:00:00,121.06,121.24,121.06,121.23,83934.0,108.5985,108.7599,108.5985,108.751,83934.0
2018-01-23 14:10:00,121.22,121.22,121.04,121.05,39430.0,108.742,108.742,108.5805,108.5895,39430.0
2018-01-23 14:20:00,121.05,121.09,121.0,121.02,32109.0,108.5895,108.6254,108.5446,108.5626,32109.0
2018-01-23 14:30:00,121.01,121.05,120.96,120.97,80704.0,108.5536,108.5895,108.5087,108.5177,80704.0
2018-01-23 14:40:00,120.99,121.02,120.97,121.0,27038.0,108.5357,108.5626,108.5177,108.5446,27038.0
2018-01-23 14:50:00,121.0,121.05,120.97,121.0,21308.0,108.5446,108.5895,108.5177,108.5446,21308.0
2018-01-23 15:00:00,121.0,121.03,120.99,121.0,39645.0,108.5446,108.5715,108.5357,108.5446,39645.0
2018-01-23 15:10:00,121.0,121.05,120.98,120.99,87855.0,108.5446,108.5895,108.5267,108.5357,87855.0
2018-01-23 15:20:00,121.01,121.05,120.95,121.0,42908.0,108.5536,108.5895,108.4998,108.5446,42908.0
2018-01-23 15:30:00,121.0,121.07,120.99,121.05,76520.0,108.5446,108.6074,108.5357,108.5895,76520.0
2018-01-23 15:40:00,121.04,121.06,120.97,121.0,61862.0,108.5805,108.5985,108.5177,108.5446,61862.0
2018-01-23 15:50:00,121.0,121.0,120.85,120.87,178051.0,108.5446,108.5446,108.4101,108.428,178051.0
2018-01-24 09:30:00,120.75,120.85,120.67,120.79,94395.0,108.3204,108.4101,108.2486,108.3562,94395.0
2018-01-24 09:40:00,120.82,120.89,120.76,120.79,10654.0,108.3832,108.446,108.3293,108.3562,10654.0
2018-01-24 09:50:00,120.79,120.83,120.71,120.8,20223.0,108.3562,108.3921,108.2845,108.3652,20223.0
2018-01-24 10:00:00,120.78,121.12,120.75,121.11,46837.0,108.3473,108.6523,108.3204,108.6433,46837.0
2018-01-24 10:10:00,121.11,121.12,120.83,120.89,34717.0,108.6433,108.6523,108.3921,108.446,34717.0
2018-01-24 10:20:00,120.89,120.95,120.81,120.84,54015.0,108.446,108.4998,108.3742,108.4011,54015.0
2018-01-24 10:30:00,120.87,120.95,120.81,120.93,19880.0,108.428,108.4998,108.3742,108.4818,19880.0
2018-01-24 10:40:00,120.95,120.98,120.91,120.95,3213.0,108.4998,108.5267,108.4639,108.4998,3213.0
2018-01-24 10:50:00,120.97,120.99,120.86,120.89,23924.0,108.5177,108.5357,108.419,108.446,23924.0
2018-01-24 11:00:00,120.89,120.92,120.83,120.86,13560.0,108.446,108.4729,108.3921,108.419,13560.0
2018-01-24 11:10:00,120.86,120.89,120.79,120.83,39702.0,108.419,108.446,108.3562,108.3921,39702.0
2018-01-24 11:20:00,120.82,120.94,120.82,120.9,19140.0,108.3832,108.4908,108.3832,108.4549,19140.0
2018-01-24 11:30:00,120.86,120.88,120.84,120.86,30978.0,108.419,108.437,108.4011,108.419,30978.0
2018-01-24 11:40:00,120.84,120.87,120.79,120.8,16163.0,108.4011,108.428,108.3562,108.3652,16163.0
2018-01-24 11:50:00,120.79,120.82,120.73,120.8,20319.0,108.3562,108.3832,108.3024,108.3652,20319.0
2018-01-24 12:00:00,120.79,120.81,120.74,120.75,28082.0,108.3562,108.3742,108.3114,108.3204,28082.0
2018-01-24 12:10:00,120.75,120.77,120.65,120.65,40506.0,108.3204,108.3383,108.2307,108.2307,40506.0
2018-01-24 12:20:00,120.69,120.69,120.6,120.6,27508.0,108.2665,108.2665,108.1858,108.1858,27508.0
2018-01-24 12:30:00,120.61,120.61,120.55,120.61,13619.0,108.1948,108.1948,108.141,108.1948,13619.0
2018-01-24 12:40:00,120.6,120.62,120.6,120.6,27865.0,108.1858,108.2037,108.1858,108.1858,27865.0
2018-01-24 12:50:00,120.62,120.62,120.56,120.57,14786.0,108.2037,108.2037,108.1499,108.1589,14786.0
2018-01-24 13:00:00,120.55,120.58,120.54,120.54,19927.0,108.141,108.1679,108.132,108.132,19927.0
2018-01-24 13:10:00,120.53,120.53,120.25,120.3,58286.0,108.123,108.123,107.8718,107.9167,58286.0
2018-01-24 13:20:00,120.3,120.57,120.3,120.52,76520.0,107.9167,108.1589,107.9167,108.114,76520.0
2018-01-24 13:30:00,120.54,120.55,120.42,120.42,31667.0,108.132,108.141,108.0243,108.0243,31667.0
2018-01-24 13:40:00,120.44,120.53,120.4,120.51,49550.0,108.0423,108.123,108.0064,108.1051,49550.0
2018-01-24 13:50:00,120.5,120.64,120.5,120.62,27236.0,108.0961,108.2217,108.0961,108.2037,27236.0
2018-01-24 14:00:00,120.63,120.73,120.62,120.71,2700.0,108.2127,108.3024,108.2037,108.2845,2700.0
2018-01-24 14:10:00,120.72,120.75,120.69,120.73,9490.0,108.2935,108.3204,108.2665,108.3024,9490.0
2018-01-24 14:20:00,120.71,120.75,120.7,120.72,9993.0,108.2845,108.3204,108.2755,108.2935,9993.0
2018-01-24 14:30:00,120.71,120.73,120.65,120.67,28000.0,108.2845,108.3024,108.2307,108.2486,28000.0
2018-01-24 14:40:00,120.65,120.67,120.6,120.67,12049.0,108.2307,108.2486,108.1858,108.2486,12049.0
2018-01-24 14:50:00,120.67,120.67,120.6,120.62,29587.0,108.2486,108.2486,108.1858,108.2037,29587.0
2018-01-24 15:00:00,120.6,120.64,120.6,120.61,15020.0,108.1858,108.2217,108.1858,108.1948,15020.0
2018-01-24 15:10:00,120.6,120.64,120.6,120.6,15896.0,108.1858,108.2217,108.1858,108.1858,15896.0
2018-01-24 15:20:00,120.6,120.61,120.51,120.54,12155.0,108.1858,108.1948,108.1051,108.132,12155.0
2018-01-24 15:30:00,120.55,120.59,120.53,120.55,11522.0,108.141,108.1768,108.123,108.141,11522.0
2018-01-24 15:40:00,120.53,120.55,120.5,120.54,31411.0,108.123,108.141,108.0961,108.132,31411.0
2018-01-24 15:50:00,120.53,120.53,120.38,120.49,253916.0,108.123,108.123,107.9885,108.0871,253916.0
2018-01-25 09:30:00,121.24,121.24,120.85,120.86,59968.0,108.7599,108.7599,108.4101,108.419,59968.0
2018-01-25 09:40:00,120.87,120.91,120.71,120.91,63094.0,108.428,108.4639,108.2845,108.4639,63094.0
2018-01-25 09:50:00,120.89,120.91,120.6,120.69,49000.0,108.446,108.4639,108.1858,108.2665,49000.0
2018-01-25 10:00:00,120.66,120.77,120.66,120.68,50939.0,108.2396,108.3383,108.2396,108.2576,50939.0
2018-01-25 10:10:00,120.69,120.8,120.65,120.8,18659.0,108.2665,108.3652,108.2307,108.3652,18659.0
2018-01-25 10:20:00,120.79,120.99,120.78,120.98,28916.0,108.3562,108.5357,108.3473,108.5267,28916.0
2018-01-25 10:30:00,120.98,121.04,120.94,121.0,28443.0,108.5267,108.5805,108.4908,108.5446,28443.0
2018-01-25 10:40:00,120.99,121.04,120.96,121.0,64254.0,108.5357,108.5805,108.5087,108.5446,64254.0
2018-01-25 10:50:00,121.03,121.03,120.97,121.01,28197.0,108.5715,108.5715,108.5177,108.5536,28197.0
2018-01-25 11:00:00,121.01,121.02,120.94,120.96,107734.0,108.5536,108.5626,108.4908,108.5087,107734.0
2018-01-25 11:10:00,120.97,121.0,120.94,120.95,15903.0,108.5177,108.5446,108.4908,108.4998,15903.0
2018-01-25 11:20:00,120.96,120.96,120.9,120.95,22497.0,108.5087,108.5087,108.4549,108.4998,22497.0
2018-01-25 11:30:00,120.95,120.97,120.86,120.89,19224.0,108.4998,108.5177,108.419,108.446,19224.0
2018-01-25 11:40:00,120.9,120.92,120.83,120.87,22094.0,108.4549,108.4729,108.3921,108.428,22094.0
2018-01-25 11:50:00,120.87,120.91,120.85,120.86,12988.0,108.428,108.4639,108.4101,108.419,12988.0
2018-01-25 12:00:00,120.87,120.89,120.86,120.87,4850.0,108.428,108.446,108.419,108.428,4850.0
2018-01-25 12:10:00,120.88,120.88,120.82,120.86,12104.0,108.437,108.437,108.3832,108.419,12104.0
2018-01-25 12:20:00,120.85,120.9,120.82,120.89,10276.0,108.4101,108.4549,108.3832,108.446,10276.0
2018-01-25 12:30:00,120.9,120.9,120.86,120.86,10452.0,108.4549,108.4549,108.419,108.419,10452.0
2018-01-25 12:40:00,120.85,120.86,120.8,120.83,7421.0,108.4101,108.419,108.3652,108.3921,7421.0
2018-01-25 12:50:00,120.83,120.83,120.69,120.69,13847.0,108.3921,108.3921,108.2665,108.2665,13847.0
2018-01-25 13:00:00,120.7,120.75,120.66,120.74,13679.0,108.2755,108.3204,108.2396,108.3114,13679.0
2018-01-25 13:10:00,120.74,120.74,120.69,120.7,8159.0,108.3114,108.3114,108.2665,108.2755,8159.0
2018-01-25 13:20:00,120.7,120.71,120.68,120.68,7112.0,108.2755,108.2845,108.2576,108.2576,7112.0
2018-01-25 13:30:00,120.7,120.7,120.65,120.68,6650.0,108.2755,108.2755,108.2307,108.2576,6650.0
2018-01-25 13:40:00,120.68,120.7,120.67,120.7,8680.0,108.2576,108.2755,108.2486,108.2755,8680.0
2018-01-25 13:50:00,120.7,120.77,120.67,120.76,39546.0,108.2755,108.3383,108.2486,108.3293,39546.0
2018-01-25 14:00:00,120.75,120.76,120.74,120.75,10660.0,108.3204,108.3293,108.3114,108.3204,10660.0
2018-01-25 14:10:00,120.74,120.75,120.66,120.67,15177.0,108.3114,108.3204,108.2396,108.2486,15177.0
2018-01-25 14:20:00,120.69,120.7,120.65,120.65,24163.0,108.2665,108.2755,108.2307,108.2307,24163.0
2018-01-25 14:30:00,120.65,120.66,120.56,120.59,61888.0,108.2307,108.2396,108.1499,108.1768,61888.0
2018-01-25 14:40:00,120.62,120.62,120.35,120.47,78309.0,108.2037,108.2037,107.9615,108.0692,78309.0
2018-01-25 14:50:00,120.46,120.55,120.45,120.52,45652.0,108.0602,108.141,108.0512,108.114,45652.0
2018-01-25 15:00:00,120.5,120.58,120.5,120.5,24566.0,108.0961,108.1679,108.0961,108.0961,24566.0
2018-01-25 15:10:00,120.5,120.52,120.45,120.45,44544.0,108.0961,108.114,108.0512,108.0512,44544.0
2018-01-25 15:20:00,120.47,120.5,120.42,120.44,36854.0,108.0692,108.0961,108.0243,108.0423,36854.0
2018-01-25 15:30:00,120.42,120.49,120.4,120.48,54555.0,108.0243,108.0871,108.0064,108.0782,54555.0
2018-01-25 15:40:00,120.49,120.5,120.45,120.45,24807.0,108.0871,108.0961,108.0512,108.0512,24807.0
2018-01-25 15:50:00,120.46,120.46,120.2,120.21,134048.0,108.0602,108.0602,107.827,107.836,134048.0
2018-01-26 09:30:00,120.5,120.99,120.33,120.5,45740.0,108.0961,108.5357,107.9436,108.0961,45740.0
2018-01-26 09:40:00,120.54,120.55,120.34,120.44,29841.0,108.132,108.141,107.9526,108.0423,29841.0
2018-01-26 09:50:00,120.44,120.53,120.33,120.5,62195.0,108.0423,108.123,107.9436,108.0961,62195.0
2018-01-26 10:00:00,120.53,120.53,120.28,120.47,79444.0,108.123,108.123,107.8987,108.0692,79444.0
2018-01-26 10:10:00,120.5,120.54,120.39,120.4,139042.0,108.0961,108.132,107.9974,108.0064,139042.0
2018-01-26 10:20:00,120.38,120.41,120.32,120.33,8417.0,107.9885,108.0154,107.9346,107.9436,8417.0
2018-01-26 10:30:00,120.33,120.37,120.3,120.35,9532.0,107.9436,107.9795,107.9167,107.9615,9532.0
2018-01-26 10:40:00,120.39,120.48,120.32,120.32,8706.0,107.9974,108.0782,107.9346,107.9346,8706.0
2018-01-26 10:50:00,120.34,120.41,120.29,120.4,57749.0,107.9526,108.0154,107.9077,108.0064,57749.0
2018-01-26 11:00:00,120.41,120.44,120.39,120.4,34396.0,108.0154,108.0423,107.9974,108.0064,34396.0
2018-01-26 11:10:00,120.4,120.48,120.39,120.48,36984.0,108.0064,108.0782,107.9974,108.0782,36984.0
2018-01-26 11:20:00,120.49,120.53,120.48,120.5,19576.0,108.0871,108.123,108.0782,108.0961,19576.0
2018-01-26 11:30:00,120.5,120.56,120.47,120.54,136616.0,108.0961,108.1499,108.0692,108.132,136616.0
2018-01-26 11:40:00,120.51,120.56,120.49,120.55,38623.0,108.1051,108.1499,108.0871,108.141,38623.0
2018-01-26 11:50:00,120.53,120.55,120.5,120.54,23886.0,108.123,108.141,108.0961,108.132,23886.0
2018-01-26 12:00:00,120.52,120.58,120.5,120.56,21742.0,108.114,108.1679,108.0961,108.1499,21742.0
2018-01-26 12:10:00,120.56,120.58,120.52,120.54,11222.0,108.1499,108.1679,108.114,108.132,11222.0
2018-01-26 12:20:00,120.56,120.64,120.52,120.59,31550.0,108.1499,108.2217,108.114,108.1768,31550.0
2018-01-26 12:30:00,120.58,120.6,120.52,120.57,23388.0,108.1679,108.1858,108.114,108.1589,23388.0
2018-01-26 12:40:00,120.57,120.58,120.5,120.51,174871.0,108.1589,108.1679,108.0961,108.1051,174871.0
2018-01-26 12:50:00,120.52,120.54,120.51,120.54,14014.0,108.114,108.132,108.1051,108.132,14014.0
2018-01-26 13:00:00,120.54,120.55,120.52,120.53,19049.0,108.132,108.141,108.114,108.123,19049.0
2018-01-26 13:10:00,120.53,120.54,120.52,120.54,43831.0,108.123,108.132,108.114,108.132,43831.0
2018-01-26 13:20:00,120.54,120.54,120.5,120.52,36939.0,108.132,108.132,108.0961,108.114,36939.0
2018-01-26 13:30:00,120.52,120.55,120.5,120.51,25588.0,108.114,108.141,108.0961,108.1051,25588.0
2018-01-26 13:40:00,120.51,120.54,120.5,120.51,34778.0,108.1051,108.132,108.0961,108.1051,34778.0
2018-01-26 13:50:00,120.51,120.51,120.5,120.5,26138.0,108.1051,108.1051,108.0961,108.0961,26138.0
2018-01-26 14:00:00,120.5,120.51,120.45,120.51,192976.0,108.0961,108.1051,108.0512,108.1051,192976.0
2018-01-26 14:10:00,120.5,120.51,120.45,120.49,215541.0,108.0961,108.1051,108.0512,108.0871,215541.0
2018-01-26 14:20:00,120.49,120.51,120.32,120.32,87822.0,108.0871,108.1051,107.9346,107.9346,87822.0
2018-01-26 14:30:00,120.3,120.32,120.27,120.3,24293.0,107.9167,107.9346,107.8898,107.9167,24293.0
2018-01-26 14:40:00,120.29,120.31,120.28,120.29,33703.0,107.9077,107.9257,107.8987,107.9077,33703.0
2018-01-26 14:50:00,120.28,120.3,120.25,120.27,39739.0,107.8987,107.9167,107.8718,107.8898,39739.0
2018-01-26 15:00:00,120.26,120.27,120.21,120.27,24237.0,107.8808,107.8898,107.836,107.8898,24237.0
2018-01-26 15:10:00,120.28,120.35,120.23,120.35,43298.0,107.8987,107.9615,107.8539,107.9615,43298.0
2018-01-26 15:20:00,120.36,120.5,120.35,120.5,28630.0,107.9705,108.0961,107.9615,108.0961,28630.0
2018-01-26 15:30:00,120.5,120.52,120.47,120.48,53208.0,108.0961,108.114,108.0692,108.0782,53208.0
2018-01-26 15:40:00,120.48,120.5,120.36,120.4,91704.0,108.0782,108.0961,107.9705,108.0064,91704.0
2018-01-26 15:50:00,120.4,120.41,120.31,120.31,126653.0,108.0064,108.0154,107.9257,107.9257,126653.0
2018-01-29 09:30:00,120.07,120.38,119.51,120.0,120151.0,107.7104,107.9885,107.208,107.6476,120151.0
2018-01-29 09:40:00,120.01,120.38,120.0,120.25,25141.0,107.6565,107.9885,107.6476,107.8718,25141.0
2018-01-29 09:50:00,120.26,120.26,120.0,120.0,34167.0,107.8808,107.8808,107.6476,107.6476,34167.0
2018-01-29 10:00:00,120.01,120.1,120.0,120.03,51100.0,107.6565,107.7373,107.6476,107.6745,51100.0
2018-01-29 10:10:00,120.03,120.04,120.0,120.01,30147.0,107.6745,107.6835,107.6476,107.6565,30147.0
2018-01-29 10:20:00,120.01,120.05,120.0,120.04,14012.0,107.6565,107.6924,107.6476,107.6835,14012.0
2018-01-29 10:30:00,120.04,120.14,120.0,120.03,88593.0,107.6835,107.7732,107.6476,107.6745,88593.0
2018-01-29 10:40:00,120.01,120.08,119.95,120.03,51335.0,107.6565,107.7193,107.6027,107.6745,51335.0
2018-01-29 10:50:00,120.03,120.04,119.95,120.01,40186.0,107.6745,107.6835,107.6027,107.6565,40186.0
2018-01-29 11:00:00,120.0,120.01,119.91,119.96,21466.0,107.6476,107.6565,107.5668,107.6117,21466.0
2018-01-29 11:10:00,119.96,120.05,119.94,120.02,81084.0,107.6117,107.6924,107.5937,107.6655,81084.0
2018-01-29 11:20:00,120.04,120.06,119.99,120.05,23029.0,107.6835,107.7014,107.6386,107.6924,23029.0
2018-01-29 11:30:00,120.06,120.22,120.05,120.16,66261.0,107.7014,107.8449,107.6924,107.7911,66261.0
2018-01-29 11:40:00,120.15,120.21,120.08,120.21,5700.0,107.7821,107.836,107.7193,107.836,5700.0
2018-01-29 11:50:00,120.19,120.22,120.16,120.19,13638.0,107.818,107.8449,107.7911,107.818,13638.0
2018-01-29 12:00:00,120.2,120.22,120.19,120.21,8060.0,107.827,107.8449,107.818,107.836,8060.0
2018-01-29 12:10:00,120.22,120.34,120.2,120.34,21844.0,107.8449,107.9526,107.827,107.9526,21844.0
2018-01-29 12:20:00,120.33,120.36,120.32,120.36,5493.0,107.9436,107.9705,107.9346,107.9705,5493.0
2018-01-29 12:30:00,120.35,120.38,120.31,120.31,8314.0,107.9615,107.9885,107.9257,107.9257,8314.0
2018-01-29 12:40:00,120.33,120.34,120.26,120.26,6160.0,107.9436,107.9526,107.8808,107.8808,6160.0
2018-01-29 12:50:00,120.26,120.27,120.22,120.22,3200.0,107.8808,107.8898,107.8449,107.8449,3200.0
2018-01-29 13:00:00,120.25,120.29,120.24,120.29,8547.0,107.8718,107.9077,107.8629,107.9077,8547.0
2018-01-29 13:10:00,120.29,120.3,120.28,120.28,5364.0,107.9077,107.9167,107.8987,107.8987,5364.0
2018-01-29 13:20:00,120.29,120.3,120.25,120.29,7963.0,107.9077,107.9167,107.8718,107.9077,7963.0
2018-01-29 13:30:00,120.3,120.3,120.23,120.23,2100.0,107.9167,107.9167,107.8539,107.8539,2100.0
2018-01-29 13:40:00,120.23,120.24,120.22,120.23,8198.0,107.8539,107.8629,107.8449,107.8539,8198.0
2018-01-29 13:50:00,120.23,120.26,120.2,120.26,34645.0,107.8539,107.8808,107.827,107.8808,34645.0
2018-01-29 14:00:00,120.24,120.25,120.16,120.16,4854.0,107.8629,107.8718,107.7911,107.7911,4854.0
2018-01-29 14:10:00,120.16,120.16,120.06,120.09,6760.0,107.7911,107.7911,107.7014,107.7283,6760.0
2018-01-29 14:20:00,120.06,120.12,120.06,120.12,13445.0,107.7014,107.7552,107.7014,107.7552,13445.0
2018-01-29 14:30:00,120.12,120.29,120.1,120.29,27630.0,107.7552,107.9077,107.7373,107.9077,27630.0
2018-01-29 14:40:00,120.25,120.28,120.21,120.22,4820.0,107.8718,107.8987,107.836,107.8449,4820.0
2018-01-29 14:50:00,120.24,120.31,120.2,120.21,50796.0,107.8629,107.9257,107.827,107.836,50796.0
2018-01-29 15:00:00,120.2,120.2,120.04,120.09,19755.0,107.827,107.827,107.6835,107.7283,19755.0
2018-01-29 15:10:00,120.08,120.11,120.0,120.02,15034.0,107.7193,107.7462,107.6476,107.6655,15034.0
2018-01-29 15:20:00,120.02,120.1,120.0,120.07,22854.0,107.6655,107.7373,107.6476,107.7104,22854.0
2018-01-29 15:30:00,120.08,120.13,120.06,120.06,20596.0,107.7193,107.7642,107.7014,107.7014,20596.0
2018-01-29 15:40:00,120.06,120.13,120.06,120.07,20272.0,107.7014,107.7642,107.7014,107.7104,20272.0
2018-01-29 15:50:00,120.09,120.65,120.09,120.52,211741.0,107.7283,108.2307,107.7283,108.114,211741.0
2018-01-30 09:30:00,120.01,120.26,119.9,120.07,56465.0,107.6565,107.8808,107.5579,107.7104,56465.0
2018-01-30 09:40:00,120.04,120.28,120.01,120.22,20776.0,107.6835,107.8987,107.6565,107.8449,20776.0
2018-01-30 09:50:00,120.23,120.24,120.15,120.17,58015.0,107.8539,107.8629,107.7821,107.8001,58015.0
2018-01-30 10:00:00,120.16,120.28,119.99,120.2,62275.0,107.7911,107.8987,107.6386,107.827,62275.0
2018-01-30 10:10:00,120.2,120.24,120.02,120.03,48720.0,107.827,107.8629,107.6655,107.6745,48720.0
2018-01-30 10:20:00,120.03,120.12,120.01,120.11,27843.0,107.6745,107.7552,107.6565,107.7462,27843.0
2018-01-30 10:30:00,120.11,120.14,119.95,120.0,84888.0,107.7462,107.7732,107.6027,107.6476,84888.0
2018-01-30 10:40:00,119.97,120.02,119.95,119.96,37415.0,107.6207,107.6655,107.6027,107.6117,37415.0
2018-01-30 10:50:00,119.95,120.06,119.95,119.98,22957.0,107.6027,107.7014,107.6027,107.6296,22957.0
2018-01-30 11:00:00,120.0,120.08,119.96,120.03,30783.0,107.6476,107.7193,107.6117,107.6745,30783.0
2018-01-30 11:10:00,120.04,120.12,120.0,120.09,61129.0,107.6835,107.7552,107.6476,107.7283,61129.0
2018-01-30 11:20:00,120.1,120.18,119.99,120.15,45824.0,107.7373,107.809,107.6386,107.7821,45824.0
2018-01-30 11:30:00,120.13,120.22,120.08,120.15,42869.0,107.7642,107.8449,107.7193,107.7821,42869.0
2018-01-30 11:40:00,120.16,120.18,120.11,120.14,11121.0,107.7911,107.809,107.7462,107.7732,11121.0
2018-01-30 11:50:00,120.14,120.3,120.13,120.23,23974.0,107.7732,107.9167,107.7642,107.8539,23974.0
2018-01-30 12:00:00,120.22,120.24,120.11,120.13,14058.0,107.8449,107.8629,107.7462,107.7642,14058.0
2018-01-30 12:10:00,120.11,120.19,120.11,120.13,17034.0,107.7462,107.818,107.7462,107.7642,17034.0
2018-01-30 12:20:00,120.12,120.23,120.09,120.15,23499.0,107.7552,107.8539,107.7283,107.7821,23499.0
2018-01-30 12:30:00,120.15,120.16,120.02,120.04,52204.0,107.7821,107.7911,107.6655,107.6835,52204.0
2018-01-30 12:40:00,120.07,120.07,119.98,120.06,24373.0,107.7104,107.7104,107.6296,107.7014,24373.0
2018-01-30 12:50:00,120.05,120.05,120.0,120.02,13880.0,107.6924,107.6924,107.6476,107.6655,13880.0
2018-01-30 13:00:00,120.01,120.02,119.95,120.01,22165.0,107.6565,107.6655,107.6027,107.6565,22165.0
2018-01-30 13:10:00,120.02,120.13,120.0,120.01,14759.0,107.6655,107.7642,107.6476,107.6565,14759.0
2018-01-30 13:20:00,120.01,120.03,119.95,119.95,19621.0,107.6565,107.6745,107.6027,107.6027,19621.0
2018-01-30 13:30:00,119.94,120.02,119.94,119.99,19547.0,107.5937,107.6655,107.5937,107.6386,19547.0
2018-01-30 13:40:00,119.97,120.07,119.97,120.03,13490.0,107.6207,107.7104,107.6207,107.6745,13490.0
2018-01-30 13:50:00,120.03,120.11,120.02,120.08,12267.0,107.6745,107.7462,107.6655,107.7193,12267.0
2018-01-30 14:00:00,120.08,120.1,120.07,120.09,9211.0,107.7193,107.7373,107.7104,107.7283,9211.0
2018-01-30 14:10:00,120.08,120.14,120.07,120.13,10065.0,107.7193,107.7732,107.7104,107.7642,10065.0
2018-01-30 14:20:00,120.13,120.14,120.1,120.12,12035.0,107.7642,107.7732,107.7373,107.7552,12035.0
2018-01-30 14:30:00,120.11,120.13,120.05,120.09,27775.0,107.7462,107.7642,107.6924,107.7283,27775.0
2018-01-30 14:40:00,120.09,120.11,120.03,120.07,28364.0,107.7283,107.7462,107.6745,107.7104,28364.0
2018-01-30 14:50:00,120.07,120.08,120.06,120.07,18506.0,107.7104,107.7193,107.7014,107.7104,18506.0
2018-01-30 15:00:00,120.07,120.15,120.05,120.11,36768.0,107.7104,107.7821,107.6924,107.7462,36768.0
2018-01-30 15:10:00,120.1,120.16,120.1,120.13,45153.0,107.7373,107.7911,107.7373,107.7642,45153.0
2018-01-30 15:20:00,120.14,120.27,120.13,120.26,25866.0,107.7732,107.8898,107.7642,107.8808,25866.0
2018-01-30 15:30:00,120.26,120.33,120.22,120.32,42504.0,107.8808,107.9436,107.8449,107.9346,42504.0
2018-01-30 15:40:00,120.32,120.4,120.25,120.35,52798.0,107.9346,108.0064,107.8718,107.9615,52798.0
2018-01-30 15:50:00,120.36,120.41,120.22,120.3,97055.0,107.9705,108.0154,107.8449,107.9167,97055.0
2018-01-31 09:30:00,120.55,120.58,120.0,120.25,132493.0,108.141,108.1679,107.6476,107.8718,132493.0
2018-01-31 09:40:00,120.23,120.45,120.09,120.45,33901.0,107.8539,108.0512,107.7283,108.0512,33901.0
2018-01-31 09:50:00,120.42,120.6,120.14,120.24,67859.0,108.0243,108.1858,107.7732,107.8629,67859.0
2018-01-31 10:00:00,120.24,120.46,120.22,120.27,46424.0,107.8629,108.0602,107.8449,107.8898,46424.0
2018-01-31 10:10:00,120.29,120.35,120.11,120.25,36133.0,107.9077,107.9615,107.7462,107.8718,36133.0
2018-01-31 10:20:00,120.23,120.3,120.18,120.22,19006.0,107.8539,107.9167,107.809,107.8449,19006.0
2018-01-31 10:30:00,120.22,120.27,120.16,120.17,20321.0,107.8449,107.8898,107.7911,107.8001,20321.0
2018-01-31 10:40:00,120.16,120.23,120.16,120.19,27214.0,107.7911,107.8539,107.7911,107.818,27214.0
2018-01-31 10:50:00,120.19,120.2,120.16,120.19,18772.0,107.818,107.827,107.7911,107.818,18772.0
2018-01-31 11:00:00,120.19,120.25,120.17,120.24,30484.0,107.818,107.8718,107.8001,107.8629,30484.0
2018-01-31 11:10:00,120.23,120.4,120.23,120.28,17939.0,107.8539,108.0064,107.8539,107.8987,17939.0
2018-01-31 11:20:00,120.27,120.36,120.2,120.35,24615.0,107.8898,107.9705,107.827,107.9615,24615.0
2018-01-31 11:30:00,120.34,120.7,120.34,120.52,38472.0,107.9526,108.2755,107.9526,108.114,38472.0
2018-01-31 11:40:00,120.51,120.55,120.41,120.44,37181.0,108.1051,108.141,108.0154,108.0423,37181.0
2018-01-31 11:50:00,120.45,120.47,120.43,120.47,17680.0,108.0512,108.0692,108.0333,108.0692,17680.0
2018-01-31 12:00:00,120.45,120.5,120.45,120.46,11806.0,108.0512,108.0961,108.0512,108.0602,11806.0
2018-01-31 12:10:00,120.47,120.48,120.26,120.26,69485.0,108.0692,108.0782,107.8808,107.8808,69485.0
2018-01-31 12:20:00,120.26,120.41,120.25,120.26,45389.0,107.8808,108.0154,107.8718,107.8808,45389.0
2018-01-31 12:30:00,120.25,120.32,120.22,120.3,21668.0,107.8718,107.9346,107.8449,107.9167,21668.0
2018-01-31 12:40:00,120.31,120.4,120.3,120.3,45921.0,107.9257,108.0064,107.9167,107.9167,45921.0
2018-01-31 12:50:00,120.3,120.31,120.2,120.22,29684.0,107.9167,107.9257,107.827,107.8449,29684.0
2018-01-31 13:00:00,120.21,120.22,120.17,120.2,20137.0,107.836,107.8449,107.8001,107.827,20137.0
2018-01-31 13:10:00,120.2,120.2,120.17,120.18,7068.0,107.827,107.827,107.8001,107.809,7068.0
2018-01-31 13:20:00,120.18,120.35,120.17,120.26,54597.0,107.809,107.9615,107.8001,107.8808,54597.0
2018-01-31 13:30:00,120.24,120.24,120.15,120.19,53348.0,107.8629,107.8629,107.7821,107.818,53348.0
2018-01-31 13:40:00,120.2,120.2,120.1,120.13,16610.0,107.827,107.827,107.7373,107.7642,16610.0
2018-01-31 13:50:00,120.14,120.33,120.09,120.09,93828.0,107.7732,107.9436,107.7283,107.7283,93828.0
2018-01-31 14:00:00,120.09,120.1,120.0,120.07,105663.0,107.7283,107.7373,107.6476,107.7104,105663.0
2018-01-31 14:10:00,120.07,120.1,120.0,120.05,160918.0,107.7104,107.7373,107.6476,107.6924,160918.0
2018-01-31 14:20:00,120.06,120.09,120.03,120.04,61352.0,107.7014,107.7283,107.6745,107.6835,61352.0
2018-01-31 14:30:00,120.04,120.06,119.89,119.9,35614.0,107.6835,107.7014,107.5489,107.5579,35614.0
2018-01-31 14:40:00,119.9,120.03,119.89,119.99,79759.0,107.5579,107.6745,107.5489,107.6386,79759.0
2018-01-31 14:50:00,119.99,120.07,119.92,120.05,58395.0,107.6386,107.7104,107.5758,107.6924,58395.0
2018-01-31 15:00:00,120.05,120.15,119.98,120.13,51499.0,107.6924,107.7821,107.6296,107.7642,51499.0
2018-01-31 15:10:00,120.12,120.16,120.04,120.16,57151.0,107.7552,107.7911,107.6835,107.7911,57151.0
2018-01-31 15:20:00,120.13,120.24,120.08,120.22,57887.0,107.7642,107.8629,107.7193,107.8449,57887.0
2018-01-31 15:30:00,120.22,120.35,120.11,120.34,61874.0,107.8449,107.9615,107.7462,107.9526,61874.0
2018-01-31 15:40:00,120.34,120.48,120.25,120.43,64059.0,107.9526,108.0782,107.8718,108.0333,64059.0
2018-01-31 15:50:00,120.43,120.5,120.14,120.44,231770.0,108.0333,108.0961,107.7732,108.0423,231770.0
2018-02-01 09:30:00,120.85,121.14,120.8,120.96,227344.0,108.4101,108.6702,108.3652,108.5087,227344.0
2018-02-01 09:40:00,120.98,121.0,120.84,120.97,87622.0,108.5267,108.5446,108.4011,108.5177,87622.0
2018-02-01 09:50:00,120.95,121.1,120.93,121.01,92134.0,108.4998,108.6343,108.4818,108.5536,92134.0
2018-02-01 10:00:00,121.02,121.48,121.01,121.45,137212.0,108.5626,108.9752,108.5536,108.9483,137212.0
2018-02-01 10:10:00,121.44,121.5,121.05,121.1,143454.0,108.9393,108.9932,108.5895,108.6343,143454.0
2018-02-01 10:20:00,121.1,121.19,121.0,121.1,137934.0,108.6343,108.7151,108.5446,108.6343,137934.0
2018-02-01 10:30:00,121.1,121.11,120.88,121.07,55948.0,108.6343,108.6433,108.437,108.6074,55948.0
2018-02-01 10:40:00,121.07,121.22,121.05,121.21,52135.0,108.6074,108.742,108.5895,108.733,52135.0
2018-02-01 10:50:00,121.21,121.21,120.79,120.83,174474.0,108.733,108.733,108.3562,108.3921,174474.0
2018-02-01 11:00:00,120.85,120.91,120.63,120.7,78327.0,108.4101,108.4639,108.2127,108.2755,78327.0
2018-02-01 11:10:00,120.73,120.82,120.66,120.8,55985.0,108.3024,108.3832,108.2396,108.3652,55985.0
2018-02-01 11:20:00,120.8,120.92,120.78,120.91,36544.0,108.3652,108.4729,108.3473,108.4639,36544.0
2018-02-01 11:30:00,120.9,121.03,120.9,121.0,56396.0,108.4549,108.5715,108.4549,108.5446,56396.0
2018-02-01 11:40:00,121.03,121.08,120.99,121.08,40626.0,108.5715,108.6164,108.5357,108.6164,40626.0
2018-02-01 11:50:00,121.03,121.1,120.99,121.05,17334.0,108.5715,108.6343,108.5357,108.5895,17334.0
2018-02-01 12:00:00,121.05,121.1,121.05,121.06,10850.0,108.5895,108.6343,108.5895,108.5985,10850.0
2018-02-01 12:10:00,121.09,121.09,120.99,121.0,13725.0,108.6254,108.6254,108.5357,108.5446,13725.0
2018-02-01 12:20:00,121.0,121.15,120.99,121.12,42771.0,108.5446,108.6792,108.5357,108.6523,42771.0
2018-02-01 12:30:00,121.1,121.23,121.09,121.13,28229.0,108.6343,108.751,108.6254,108.6613,28229.0
2018-02-01 12:40:00,121.13,121.17,121.02,121.1,87253.0,108.6613,108.6971,108.5626,108.6343,87253.0
2018-02-01 12:50:00,121.09,121.16,121.07,121.08,57935.0,108.6254,108.6882,108.6074,108.6164,57935.0
2018-02-01 13:00:00,121.08,121.24,121.08,121.19,24873.0,108.6164,108.7599,108.6164,108.7151,24873.0
2018-02-01 13:10:00,121.19,121.26,121.18,121.22,58289.0,108.7151,108.7779,108.7061,108.742,58289.0
2018-02-01 13:20:00,121.2,121.27,121.19,121.23,54447.0,108.724,108.7868,108.7151,108.751,54447.0
2018-02-01 13:30:00,121.24,121.26,121.19,121.19,44918.0,108.7599,108.7779,108.7151,108.7151,44918.0
2018-02-01 13:40:00,121.18,121.31,121.11,121.3,39729.0,108.7061,108.8227,108.6433,108.8138,39729.0
2018-02-01 13:50:00,121.3,121.37,121.28,121.35,59311.0,108.8138,108.8765,108.7958,108.8586,59311.0
2018-02-01 14:00:00,121.33,121.37,121.13,121.21,105626.0,108.8407,108.8765,108.6613,108.733,105626.0
2018-02-01 14:10:00,121.25,121.26,121.12,121.16,42775.0,108.7689,108.7779,108.6523,108.6882,42775.0
2018-02-01 14:20:00,121.15,121.16,121.05,121.05,24106.0,108.6792,108.6882,108.5895,108.5895,24106.0
2018-02-01 14:30:00,121.05,121.1,121.04,121.05,19393.0,108.5895,108.6343,108.5805,108.5895,19393.0
2018-02-01 14:40:00,121.04,121.18,121.04,121.09,45094.0,108.5805,108.7061,108.5805,108.6254,45094.0
2018-02-01 14:50:00,121.09,121.12,121.09,121.11,13800.0,108.6254,108.6523,108.6254,108.6433,13800.0
2018-02-01 15:00:00,121.11,121.17,121.07,121.15,26917.0,108.6433,108.6971,108.6074,108.6792,26917.0
2018-02-01 15:10:00,121.15,121.18,121.12,121.12,19865.0,108.6792,108.7061,108.6523,108.6523,19865.0
2018-02-01 15:20:00,121.13,121.18,121.07,121.14,34693.0,108.6613,108.7061,108.6074,108.6702,34693.0
2018-02-01 15:30:00,121.14,121.14,120.97,121.0,93106.0,108.6702,108.6702,108.5177,108.5446,93106.0
2018-02-01 15:40:00,121.0,121.11,120.99,121.1,149614.0,108.5446,108.6433,108.5357,108.6343,149614.0
2018-02-01 15:50:00,121.15,121.32,121.1,121.28,201171.0,108.6792,108.8317,108.6343,108.7958,201171.0
2018-02-02 09:30:00,121.12,121.29,120.99,121.13,34431.0,108.6523,108.8048,108.5357,108.6613,34431.0
2018-02-02 09:40:00,121.18,121.29,121.12,121.28,92836.0,108.7061,108.8048,108.6523,108.7958,92836.0
2018-02-02 09:50:00,121.26,121.28,121.02,121.15,34974.0,108.7779,108.7958,108.5626,108.6792,34974.0
2018-02-02 10:00:00,121.22,121.22,120.98,121.13,41583.0,108.742,108.742,108.5267,108.6613,41583.0
2018-02-02 10:10:00,121.09,121.09,120.95,121.05,36696.0,108.6254,108.6254,108.4998,108.5895,36696.0
2018-02-02 10:20:00,121.05,121.23,121.04,121.07,62003.0,108.5895,108.751,108.5805,108.6074,62003.0
2018-02-02 10:30:00,121.08,121.29,121.05,121.25,27112.0,108.6164,108.8048,108.5895,108.7689,27112.0
2018-02-02 10:40:00,121.25,121.25,121.15,121.15,57179.0,108.7689,108.7689,108.6792,108.6792,57179.0
2018-02-02 10:50:00,121.15,121.19,121.15,121.17,9551.0,108.6792,108.7151,108.6792,108.6971,9551.0
2018-02-02 11:00:00,121.16,121.18,121.13,121.13,30075.0,108.6882,108.7061,108.6613,108.6613,30075.0
2018-02-02 11:10:00,121.14,121.18,121.1,121.11,75444.0,108.6702,108.7061,108.6343,108.6433,75444.0
2018-02-02 11:20:00,121.11,121.18,121.05,121.14,92339.0,108.6433,108.7061,108.5895,108.6702,92339.0
2018-02-02 11:30:00,121.16,121.17,121.1,121.16,27884.0,108.6882,108.6971,108.6343,108.6882,27884.0
2018-02-02 11:40:00,121.16,121.16,121.11,121.14,33526.0,108.6882,108.6882,108.6433,108.6702,33526.0
2018-02-02 11:50:00,121.14,121.16,121.09,121.1,41475.0,108.6702,108.6882,108.6254,108.6343,41475.0
2018-02-02 12:00:00,121.09,121.1,121.02,121.08,49893.0,108.6254,108.6343,108.5626,108.6164,49893.0
2018-02-02 12:10:00,121.09,121.12,121.02,121.07,75747.0,108.6254,108.6523,108.5626,108.6074,75747.0
2018-02-02 12:20:00,121.07,121.17,121.03,121.16,19080.0,108.6074,108.6971,108.5715,108.6882,19080.0
2018-02-02 12:30:00,121.14,121.17,121.14,121.15,17564.0,108.6702,108.6971,108.6702,108.6792,17564.0
2018-02-02 12:40:00,121.14,121.15,121.07,121.1,47556.0,108.6702,108.6792,108.6074,108.6343,47556.0
2018-02-02 12:50:00,121.08,121.14,121.07,121.11,18557.0,108.6164,108.6702,108.6074,108.6433,18557.0
2018-02-02 13:00:00,121.11,121.13,121.1,121.1,10768.0,108.6433,108.6613,108.6343,108.6343,10768.0
2018-02-02 13:10:00,121.1,121.11,121.0,121.07,41508.0,108.6343,108.6433,108.5446,108.6074,41508.0
2018-02-02 13:20:00,121.07,121.07,121.0,121.0,21609.0,108.6074,108.6074,108.5446,108.5446,21609.0
2018-02-02 13:30:00,121.0,121.03,120.96,121.02,55867.0,108.5446,108.5715,108.5087,108.5626,55867.0
2018-02-02 13:40:00,121.01,121.07,120.96,120.98,27481.0,108.5536,108.6074,108.5087,108.5267,27481.0
2018-02-02 13:50:00,120.98,121.06,120.96,120.97,18847.0,108.5267,108.5985,108.5087,108.5177,18847.0
2018-02-02 14:00:00,120.97,121.0,120.9,120.91,60343.0,108.5177,108.5446,108.4549,108.4639,60343.0
2018-02-02 14:10:00,120.91,120.95,120.78,120.92,68402.0,108.4639,108.4998,108.3473,108.4729,68402.0
2018-02-02 14:20:00,120.91,120.92,120.86,120.88,30981.0,108.4639,108.4729,108.419,108.437,30981.0
2018-02-02 14:30:00,120.89,120.92,120.81,120.81,72187.0,108.446,108.4729,108.3742,108.3742,72187.0
2018-02-02 14:40:00,120.83,120.9,120.78,120.8,89842.0,108.3921,108.4549,108.3473,108.3652,89842.0
2018-02-02 14:50:00,120.8,120.82,120.76,120.8,39736.0,108.3652,108.3832,108.3293,108.3652,39736.0
2018-02-02 15:00:00,120.79,120.8,120.75,120.76,40465.0,108.3562,108.3652,108.3204,108.3293,40465.0
2018-02-02 15:10:00,120.76,120.81,120.75,120.79,36017.0,108.3293,108.3742,108.3204,108.3562,36017.0
2018-02-02 15:20:00,120.79,120.8,120.7,120.72,63836.0,108.3562,108.3652,108.2755,108.2935,63836.0
2018-02-02 15:30:00,120.7,120.71,120.54,120.62,125058.0,108.2755,108.2845,108.132,108.2037,125058.0
2018-02-02 15:40:00,120.65,120.66,120.5,120.54,157627.0,108.2307,108.2396,108.0961,108.132,157627.0
2018-02-02 15:50:00,120.54,120.7,120.5,120.62,168827.0,108.132,108.2755,108.0961,108.2037,168827.0
2018-02-05 09:30:00,119.54,120.32,119.54,119.92,327398.0,107.2349,107.9346,107.2349,107.5758,327398.0
2018-02-05 09:40:00,119.92,119.98,119.77,119.83,85834.0,107.5758,107.6296,107.4412,107.4951,85834.0
2018-02-05 09:50:00,119.83,119.9,119.64,119.8,50774.0,107.4951,107.5579,107.3246,107.4682,50774.0
2018-02-05 10:00:00,119.82,120.12,119.79,120.0,144122.0,107.4861,107.7552,107.4592,107.6476,144122.0
2018-02-05 10:10:00,120.04,120.08,119.91,120.05,130247.0,107.6835,107.7193,107.5668,107.6924,130247.0
2018-02-05 10:20:00,120.05,120.25,120.0,120.23,57978.0,107.6924,107.8718,107.6476,107.8539,57978.0
2018-02-05 10:30:00,120.25,120.31,120.12,120.17,93692.0,107.8718,107.9257,107.7552,107.8001,93692.0
2018-02-05 10:40:00,120.17,120.3,120.16,120.19,33314.0,107.8001,107.9167,107.7911,107.818,33314.0
2018-02-05 10:50:00,120.18,120.2,120.09,120.14,39160.0,107.809,107.827,107.7283,107.7732,39160.0
2018-02-05 11:00:00,120.13,120.21,120.0,120.04,78664.0,107.7642,107.836,107.6476,107.6835,78664.0
2018-02-05 11:10:00,120.07,120.13,120.03,120.03,63702.0,107.7104,107.7642,107.6745,107.6745,63702.0
2018-02-05 11:20:00,120.04,120.06,120.0,120.01,26411.0,107.6835,107.7014,107.6476,107.6565,26411.0
2018-02-05 11:30:00,120.0,120.02,119.94,120.0,159571.0,107.6476,107.6655,107.5937,107.6476,159571.0
2018-02-05 11:40:00,120.0,120.0,119.86,119.96,52360.0,107.6476,107.6476,107.522,107.6117,52360.0
2018-02-05 11:50:00,119.95,120.0,119.92,119.98,15315.0,107.6027,107.6476,107.5758,107.6296,15315.0
2018-02-05 12:00:00,119.96,119.98,119.79,119.79,42288.0,107.6117,107.6296,107.4592,107.4592,42288.0
2018-02-05 12:10:00,119.78,119.87,119.72,119.78,45428.0,107.4502,107.531,107.3964,107.4502,45428.0
2018-02-05 12:20:00,119.75,119.78,119.64,119.68,33047.0,107.4233,107.4502,107.3246,107.3605,33047.0
2018-02-05 12:30:00,119.66,119.73,119.6,119.71,66465.0,107.3426,107.4054,107.2887,107.3874,66465.0
2018-02-05 12:40:00,119.73,119.82,119.7,119.77,21044.0,107.4054,107.4861,107.3785,107.4412,21044.0
2018-02-05 12:50:00,119.75,119.77,119.6,119.64,46145.0,107.4233,107.4412,107.2887,107.3246,46145.0
2018-02-05 13:00:00,119.62,119.63,119.33,119.42,86084.0,107.3067,107.3157,107.0465,107.1273,86084.0
2018-02-05 13:10:00,119.42,119.54,119.25,119.3,140241.0,107.1273,107.2349,106.9748,107.0196,140241.0
2018-02-05 13:20:00,119.29,119.42,119.24,119.36,288535.0,107.0107,107.1273,106.9658,107.0734,288535.0
2018-02-05 13:30:00,119.36,119.47,119.35,119.37,58087.0,107.0734,107.1721,107.0645,107.0824,58087.0
2018-02-05 13:40:00,119.36,119.37,119.0,119.27,162218.0,107.0734,107.0824,106.7505,106.9927,162218.0
2018-02-05 13:50:00,119.27,119.58,119.26,119.34,30741.0,106.9927,107.2708,106.9837,107.0555,30741.0
2018-02-05 14:00:00,119.35,119.45,119.16,119.16,31832.0,107.0645,107.1542,106.894,106.894,31832.0
2018-02-05 14:10:00,119.16,119.24,119.06,119.23,53284.0,106.894,106.9658,106.8043,106.9568,53284.0
2018-02-05 14:20:00,119.2,119.3,119.14,119.15,63112.0,106.9299,107.0196,106.8761,106.8851,63112.0
2018-02-05 14:30:00,119.14,119.2,119.11,119.16,41598.0,106.8761,106.9299,106.8492,106.894,41598.0
2018-02-05 14:40:00,119.17,119.27,119.12,119.19,79380.0,106.903,106.9927,106.8582,106.9209,79380.0
2018-02-05 14:50:00,119.15,119.15,118.99,119.04,119433.0,106.8851,106.8851,106.7415,106.7864,119433.0
2018-02-05 15:00:00,119.02,119.1,118.5,118.5,127626.0,106.7684,106.8402,106.302,106.302,127626.0
2018-02-05 15:10:00,118.62,119.0,118.5,118.86,316294.0,106.4096,106.7505,106.302,106.6249,316294.0
2018-02-05 15:20:00,118.85,119.01,118.66,118.99,168165.0,106.6159,106.7595,106.4455,106.7415,168165.0
2018-02-05 15:30:00,119.01,119.01,118.78,118.9,164437.0,106.7595,106.7595,106.5532,106.6608,164437.0
2018-02-05 15:40:00,118.89,118.9,118.77,118.8,129639.0,106.6518,106.6608,106.5442,106.5711,129639.0
2018-02-05 15:50:00,118.8,118.8,117.86,118.16,477305.0,106.5711,106.5711,105.7279,105.997,477305.0
2018-02-06 09:30:00,117.1,118.39,117.0,118.36,312625.0,105.0461,106.2033,104.9564,106.1764,312625.0
2018-02-06 09:40:00,118.39,118.72,118.25,118.53,182286.0,106.2033,106.4993,106.0777,106.3289,182286.0
2018-02-06 09:50:00,118.6,118.77,118.6,118.66,74208.0,106.3917,106.5442,106.3917,106.4455,74208.0
2018-02-06 10:00:00,118.52,118.73,118.47,118.49,51775.0,106.3199,106.5083,106.2751,106.293,51775.0
2018-02-06 10:10:00,118.49,118.66,117.7,118.13,103981.0,106.293,106.4455,105.5843,105.9701,103981.0
2018-02-06 10:20:00,118.1,118.19,117.56,117.7,130598.0,105.9431,106.0239,105.4587,105.5843,130598.0
2018-02-06 10:30:00,117.69,117.7,117.15,117.29,186374.0,105.5754,105.5843,105.0909,105.2165,186374.0
2018-02-06 10:40:00,117.34,117.67,117.31,117.62,48430.0,105.2614,105.5574,105.2345,105.5126,48430.0
2018-02-06 10:50:00,117.58,117.86,117.52,117.57,84948.0,105.4767,105.7279,105.4229,105.4677,84948.0
2018-02-06 11:00:00,117.58,117.7,117.28,117.45,89828.0,105.4767,105.5843,105.2076,105.3601,89828.0
2018-02-06 11:10:00,117.47,117.54,117.34,117.43,43803.0,105.378,105.4408,105.2614,105.3421,43803.0
2018-02-06 11:20:00,117.43,117.59,117.3,117.3,85363.0,105.3421,105.4856,105.2255,105.2255,85363.0
2018-02-06 11:30:00,117.3,117.5,117.0,117.25,104907.0,105.2255,105.4049,104.9564,105.1806,104907.0
2018-02-06 11:40:00,117.23,117.32,117.14,117.18,126944.0,105.1627,105.2434,105.082,105.1179,126944.0
2018-02-06 11:50:00,117.18,117.57,117.18,117.54,103094.0,105.1179,105.4677,105.1179,105.4408,103094.0
2018-02-06 12:00:00,117.55,117.75,117.54,117.56,66421.0,105.4498,105.6292,105.4408,105.4587,66421.0
2018-02-06 12:10:00,117.53,117.53,117.35,117.39,119253.0,105.4318,105.4318,105.2704,105.3062,119253.0
2018-02-06 12:20:00,117.38,117.5,117.28,117.47,52183.0,105.2973,105.4049,105.2076,105.378,52183.0
2018-02-06 12:30:00,117.47,117.67,117.04,117.36,122217.0,105.378,105.5574,104.9923,105.2793,122217.0
2018-02-06 12:40:00,117.36,117.46,117.34,117.37,62190.0,105.2793,105.369,105.2614,105.2883,62190.0
2018-02-06 12:50:00,117.39,117.39,117.3,117.36,23881.0,105.3062,105.3062,105.2255,105.2793,23881.0
2018-02-06 13:00:00,117.33,117.34,117.1,117.12,65028.0,105.2524,105.2614,105.0461,105.064,65028.0
2018-02-06 13:10:00,117.1,117.22,117.1,117.18,47550.0,105.0461,105.1537,105.0461,105.1179,47550.0
2018-02-06 13:20:00,117.18,117.22,117.1,117.21,35121.0,105.1179,105.1537,105.0461,105.1448,35121.0
2018-02-06 13:30:00,117.16,117.2,117.1,117.18,37542.0,105.0999,105.1358,105.0461,105.1179,37542.0
2018-02-06 13:40:00,117.17,117.21,117.1,117.15,24970.0,105.1089,105.1448,105.0461,105.0909,24970.0
2018-02-06 13:50:00,117.15,117.26,117.1,117.15,43512.0,105.0909,105.1896,105.0461,105.0909,43512.0
2018-02-06 14:00:00,117.16,117.21,117.1,117.1,25668.0,105.0999,105.1448,105.0461,105.0461,25668.0
2018-02-06 14:10:00,117.11,117.27,117.1,117.16,61939.0,105.0551,105.1986,105.0461,105.0999,61939.0
2018-02-06 14:20:00,117.15,117.21,117.11,117.17,27218.0,105.0909,105.1448,105.0551,105.1089,27218.0
2018-02-06 14:30:00,117.15,117.32,117.13,117.25,45571.0,105.0909,105.2434,105.073,105.1806,45571.0
2018-02-06 14:40:00,117.28,117.3,117.26,117.3,33283.0,105.2076,105.2255,105.1896,105.2255,33283.0
2018-02-06 14:50:00,117.3,117.4,117.29,117.32,98567.0,105.2255,105.3152,105.2165,105.2434,98567.0
2018-02-06 15:00:00,117.35,117.62,117.31,117.62,108139.0,105.2704,105.5126,105.2345,105.5126,108139.0
2018-02-06 15:10:00,117.59,117.75,117.51,117.56,184419.0,105.4856,105.6292,105.4139,105.4587,184419.0
2018-02-06 15:20:00,117.59,118.14,117.55,118.13,62445.0,105.4856,105.979,105.4498,105.9701,62445.0
2018-02-06 15:30:00,118.08,118.1,117.81,118.03,92664.0,105.9252,105.9431,105.683,105.8804,92664.0
2018-02-06 15:40:00,118.06,118.06,117.87,117.88,77981.0,105.9073,105.9073,105.7368,105.7458,77981.0
2018-02-06 15:50:00,117.86,118.23,117.84,118.16,182587.0,105.7279,106.0598,105.7099,105.997,182587.0
2018-02-07 09:30:00,118.15,118.19,117.96,118.09,74082.0,105.988,106.0239,105.8176,105.9342,74082.0
2018-02-07 09:40:00,118.04,118.09,117.86,117.9,25171.0,105.8893,105.9342,105.7279,105.7637,25171.0
2018-02-07 09:50:00,117.89,118.3,117.87,118.15,100343.0,105.7548,106.1226,105.7368,105.988,100343.0
2018-02-07 10:00:00,118.19,118.19,117.95,118.1,111291.0,106.0239,106.0239,105.8086,105.9431,111291.0
2018-02-07 10:10:00,118.1,118.29,118.1,118.16,26614.0,105.9431,106.1136,105.9431,105.997,26614.0
2018-02-07 10:20:00,118.2,118.2,117.9,117.9,18533.0,106.0329,106.0329,105.7637,105.7637,18533.0
2018-02-07 10:30:00,117.91,117.93,117.17,117.45,66371.0,105.7727,105.7906,105.1089,105.3601,66371.0
2018-02-07 10:40:00,117.46,117.74,117.36,117.56,24452.0,105.369,105.6202,105.2793,105.4587,24452.0
2018-02-07 10:50:00,117.51,117.67,117.34,117.37,60535.0,105.4139,105.5574,105.2614,105.2883,60535.0
2018-02-07 11:00:00,117.42,117.45,116.66,116.97,230005.0,105.3331,105.3601,104.6514,104.9295,230005.0
2018-02-07 11:10:00,116.99,117.39,116.99,117.26,148698.0,104.9474,105.3062,104.9474,105.1896,148698.0
2018-02-07 11:20:00,117.26,117.39,117.15,117.21,118071.0,105.1896,105.3062,105.0909,105.1448,118071.0
2018-02-07 11:30:00,117.21,117.31,117.17,117.27,82096.0,105.1448,105.2345,105.1089,105.1986,82096.0
2018-02-07 11:40:00,117.31,117.31,117.01,117.17,67270.0,105.2345,105.2345,104.9654,105.1089,67270.0
2018-02-07 11:50:00,117.17,117.27,117.09,117.12,22154.0,105.1089,105.1986,105.0371,105.064,22154.0
2018-02-07 12:00:00,117.16,117.16,117.05,117.06,102128.0,105.0999,105.0999,105.0012,105.0102,102128.0
2018-02-07 12:10:00,117.09,117.11,116.9,116.93,87719.0,105.0371,105.0551,104.8667,104.8936,87719.0
2018-02-07 12:20:00,116.92,117.41,116.7,116.9,114763.0,104.8846,105.3242,104.6873,104.8667,114763.0
2018-02-07 12:30:00,116.9,117.01,116.78,116.9,65604.0,104.8667,104.9654,104.759,104.8667,65604.0
2018-02-07 12:40:00,116.91,117.35,116.65,116.7,274957.0,104.8756,105.2704,104.6424,104.6873,274957.0
2018-02-07 12:50:00,116.71,116.75,116.44,116.54,56128.0,104.6962,104.7321,104.454,104.5437,56128.0
2018-02-07 13:00:00,116.54,116.54,116.24,116.43,102304.0,104.5437,104.5437,104.2746,104.4451,102304.0
2018-02-07 13:10:00,116.44,116.64,116.24,116.64,108370.0,104.454,104.6334,104.2746,104.6334,108370.0
2018-02-07 13:20:00,116.66,116.67,116.34,116.5,85661.0,104.6514,104.6603,104.3643,104.5078,85661.0
2018-02-07 13:30:00,116.49,116.86,116.44,116.69,123669.0,104.4989,104.8308,104.454,104.6783,123669.0
2018-02-07 13:40:00,116.71,116.95,116.61,116.84,28516.0,104.6962,104.9115,104.6065,104.8129,28516.0
2018-02-07 13:50:00,116.81,116.9,116.77,116.88,21605.0,104.7859,104.8667,104.7501,104.8487,21605.0
2018-02-07 14:00:00,116.86,116.86,116.55,116.63,16557.0,104.8308,104.8308,104.5527,104.6245,16557.0
2018-02-07 14:10:00,116.64,116.7,116.46,116.59,31311.0,104.6334,104.6873,104.472,104.5886,31311.0
2018-02-07 14:20:00,116.58,116.63,116.4,116.62,30892.0,104.5796,104.6245,104.4181,104.6155,30892.0
2018-02-07 14:30:00,116.61,116.66,116.41,116.44,24483.0,104.6065,104.6514,104.4271,104.454,24483.0
2018-02-07 14:40:00,116.45,116.52,116.4,116.41,41238.0,104.463,104.5258,104.4181,104.4271,41238.0
2018-02-07 14:50:00,116.41,116.55,116.3,116.55,49672.0,104.4271,104.5527,104.3284,104.5527,49672.0
2018-02-07 15:00:00,116.52,116.58,116.44,116.52,52727.0,104.5258,104.5796,104.454,104.5258,52727.0
2018-02-07 15:10:00,116.53,116.53,116.4,116.47,41942.0,104.5348,104.5348,104.4181,104.4809,41942.0
2018-02-07 15:20:00,116.46,116.46,116.36,116.4,53719.0,104.472,104.472,104.3823,104.4181,53719.0
2018-02-07 15:30:00,116.4,116.85,116.39,116.85,132019.0,104.4181,104.8218,104.4092,104.8218,132019.0
2018-02-07 15:40:00,116.85,116.85,116.7,116.79,156881.0,104.8218,104.8218,104.6873,104.768,156881.0
2018-02-07 15:50:00,116.78,116.8,116.35,116.43,221331.0,104.759,104.777,104.3733,104.4451,221331.0
2018-02-08 09:30:00,118.25,118.75,118.09,118.55,295454.0,106.0777,106.5262,105.9342,106.3468,295454.0
2018-02-08 09:40:00,118.55,118.56,118.0,118.04,307893.0,106.3468,106.3558,105.8534,105.8893,307893.0
2018-02-08 09:50:00,118.04,118.09,117.37,117.7,228476.0,105.8893,105.9342,105.2883,105.5843,228476.0
2018-02-08 10:00:00,117.67,117.84,117.46,117.67,68420.0,105.5574,105.7099,105.369,105.5574,68420.0
2018-02-08 10:10:00,117.72,117.72,117.45,117.58,66056.0,105.6023,105.6023,105.3601,105.4767,66056.0
2018-02-08 10:20:00,117.55,117.62,117.4,117.4,149779.0,105.4498,105.5126,105.3152,105.3152,149779.0
2018-02-08 10:30:00,117.38,117.41,116.83,117.06,169873.0,105.2973,105.3242,104.8039,105.0102,169873.0
2018-02-08 10:40:00,117.07,117.22,116.97,117.0,164525.0,105.0192,105.1537,104.9295,104.9564,164525.0
2018-02-08 10:50:00,117.01,117.06,116.83,116.95,90847.0,104.9654,105.0102,104.8039,104.9115,90847.0
2018-02-08 11:00:00,116.98,117.04,116.8,117.0,80246.0,104.9384,104.9923,104.777,104.9564,80246.0
2018-02-08 11:10:00,117.0,117.0,116.47,116.69,106184.0,104.9564,104.9564,104.4809,104.6783,106184.0
2018-02-08 11:20:00,116.7,116.76,116.5,116.53,130739.0,104.6873,104.7411,104.5078,104.5348,130739.0
2018-02-08 11:30:00,116.53,116.59,116.36,116.4,113504.0,104.5348,104.5886,104.3823,104.4181,113504.0
2018-02-08 11:40:00,116.38,116.88,116.36,116.66,262191.0,104.4002,104.8487,104.3823,104.6514,262191.0
2018-02-08 11:50:00,116.67,117.2,116.54,117.06,94192.0,104.6603,105.1358,104.5437,105.0102,94192.0
2018-02-08 12:00:00,117.06,117.07,116.43,116.57,106564.0,105.0102,105.0192,104.4451,104.5706,106564.0
2018-02-08 12:10:00,116.55,117.0,116.48,116.62,94593.0,104.5527,104.9564,104.4899,104.6155,94593.0
2018-02-08 12:20:00,116.62,116.75,116.55,116.55,106859.0,104.6155,104.7321,104.5527,104.5527,106859.0
2018-02-08 12:30:00,116.57,116.9,116.53,116.65,92975.0,104.5706,104.8667,104.5348,104.6424,92975.0
2018-02-08 12:40:00,116.65,116.91,116.57,116.67,93009.0,104.6424,104.8756,104.5706,104.6603,93009.0
2018-02-08 12:50:00,116.74,116.74,116.41,116.43,210974.0,104.7231,104.7231,104.4271,104.4451,210974.0
2018-02-08 13:00:00,116.43,116.53,116.3,116.48,52801.0,104.4451,104.5348,104.3284,104.4899,52801.0
2018-02-08 13:10:00,116.46,116.61,116.34,116.5,61268.0,104.472,104.6065,104.3643,104.5078,61268.0
2018-02-08 13:20:00,116.5,116.63,116.34,116.34,42311.0,104.5078,104.6245,104.3643,104.3643,42311.0
2018-02-08 13:30:00,116.33,116.46,116.3,116.46,67385.0,104.3553,104.472,104.3284,104.472,67385.0
2018-02-08 13:40:00,116.45,116.52,116.26,116.32,160095.0,104.463,104.5258,104.2926,104.3464,160095.0
2018-02-08 13:50:00,116.32,116.48,116.3,116.4,105832.0,104.3464,104.4899,104.3284,104.4181,105832.0
2018-02-08 14:00:00,116.4,116.47,116.24,116.37,65713.0,104.4181,104.4809,104.2746,104.3912,65713.0
2018-02-08 14:10:00,116.37,116.55,116.36,116.5,51728.0,104.3912,104.5527,104.3823,104.5078,51728.0
2018-02-08 14:20:00,116.49,116.5,116.24,116.25,47119.0,104.4989,104.5078,104.2746,104.2836,47119.0
2018-02-08 14:30:00,116.25,116.3,116.08,116.13,111158.0,104.2836,104.3284,104.1311,104.1759,111158.0
2018-02-08 14:40:00,116.12,116.2,115.89,115.91,182395.0,104.167,104.2387,103.9606,103.9786,182395.0
2018-02-08 14:50:00,115.91,116.25,115.78,116.25,108500.0,103.9786,104.2836,103.862,104.2836,108500.0
2018-02-08 15:00:00,116.26,116.26,115.99,116.02,114978.0,104.2926,104.2926,104.0503,104.0773,114978.0
2018-02-08 15:10:00,116.03,116.1,115.99,116.03,86542.0,104.0862,104.149,104.0503,104.0862,86542.0
2018-02-08 15:20:00,116.02,116.05,115.81,115.9,78117.0,104.0773,104.1042,103.8889,103.9696,78117.0
2018-02-08 15:30:00,115.9,116.26,115.9,115.94,98996.0,103.9696,104.2926,103.9696,104.0055,98996.0
2018-02-08 15:40:00,115.94,116.02,115.76,116.01,140821.0,104.0055,104.0773,103.844,104.0683,140821.0
2018-02-08 15:50:00,116.01,116.02,115.83,115.92,250559.0,104.0683,104.0773,103.9068,103.9876,250559.0
2018-02-09 09:30:00,116.24,116.34,115.63,115.63,254309.0,104.2746,104.3643,103.7274,103.7274,254309.0
2018-02-09 09:40:00,115.79,116.23,115.51,116.17,272226.0,103.8709,104.2656,103.6198,104.2118,272226.0
2018-02-09 09:50:00,116.14,116.3,116.02,116.1,63173.0,104.1849,104.3284,104.0773,104.149,63173.0
2018-02-09 10:00:00,116.15,116.33,115.83,115.99,89819.0,104.1939,104.3553,103.9068,104.0503,89819.0
2018-02-09 10:10:00,116.02,116.05,115.93,116.01,34811.0,104.0773,104.1042,103.9965,104.0683,34811.0
2018-02-09 10:20:00,116.0,116.01,115.83,115.92,43684.0,104.0593,104.0683,103.9068,103.9876,43684.0
2018-02-09 10:30:00,115.93,115.95,115.65,115.65,45863.0,103.9965,104.0145,103.7453,103.7453,45863.0
2018-02-09 10:40:00,115.65,115.67,115.05,115.13,136782.0,103.7453,103.7633,103.2071,103.2789,136782.0
2018-02-09 10:50:00,115.17,115.7,115.16,115.59,81938.0,103.3148,103.7902,103.3058,103.6915,81938.0
2018-02-09 11:00:00,115.6,115.92,115.58,115.87,60113.0,103.7005,103.9876,103.6826,103.9427,60113.0
2018-02-09 11:10:00,115.87,115.91,115.46,115.58,42904.0,103.9427,103.9786,103.5749,103.6826,42904.0
2018-02-09 11:20:00,115.62,115.65,115.29,115.36,47885.0,103.7184,103.7453,103.4224,103.4852,47885.0
2018-02-09 11:30:00,115.36,115.65,115.36,115.56,25502.0,103.4852,103.7453,103.4852,103.6646,25502.0
2018-02-09 11:40:00,115.6,115.78,115.58,115.61,63304.0,103.7005,103.862,103.6826,103.7095,63304.0
2018-02-09 11:50:00,115.61,115.61,115.47,115.47,58107.0,103.7095,103.7095,103.5839,103.5839,58107.0
2018-02-09 12:00:00,115.49,115.49,115.36,115.36,56124.0,103.6018,103.6018,103.4852,103.4852,56124.0
2018-02-09 12:10:00,115.38,115.4,115.24,115.25,79252.0,103.5031,103.5211,103.3775,103.3865,79252.0
2018-02-09 12:20:00,115.27,115.32,115.18,115.18,81093.0,103.4045,103.4493,103.3237,103.3237,81093.0
2018-02-09 12:30:00,115.17,115.21,115.14,115.14,64244.0,103.3148,103.3506,103.2878,103.2878,64244.0
2018-02-09 12:40:00,115.14,115.15,114.77,114.93,151859.0,103.2878,103.2968,102.9559,103.0995,151859.0
2018-02-09 12:50:00,114.87,115.28,114.8,115.2,121019.0,103.0456,103.4134,102.9828,103.3417,121019.0
2018-02-09 13:00:00,115.2,115.23,115.02,115.1,83080.0,103.3417,103.3686,103.1802,103.252,83080.0
2018-02-09 13:10:00,115.1,115.25,115.05,115.19,38426.0,103.252,103.3865,103.2071,103.3327,38426.0
2018-02-09 13:20:00,115.24,115.35,115.06,115.15,93771.0,103.3775,103.4762,103.2161,103.2968,93771.0
2018-02-09 13:30:00,115.15,115.28,115.05,115.15,74475.0,103.2968,103.4134,103.2071,103.2968,74475.0
2018-02-09 13:40:00,115.16,115.39,115.15,115.36,46572.0,103.3058,103.5121,103.2968,103.4852,46572.0
2018-02-09 13:50:00,115.34,115.79,115.33,115.72,64824.0,103.4673,103.8709,103.4583,103.8081,64824.0
2018-02-09 14:00:00,115.71,115.99,115.52,115.64,118906.0,103.7992,104.0503,103.6287,103.7364,118906.0
2018-02-09 14:10:00,115.64,116.09,115.64,116.06,60604.0,103.7364,104.1401,103.7364,104.1131,60604.0
2018-02-09 14:20:00,116.09,116.55,116.07,116.21,115600.0,104.1401,104.5527,104.1221,104.2477,115600.0
2018-02-09 14:30:00,116.22,116.31,116.06,116.13,127757.0,104.2567,104.3374,104.1131,104.1759,127757.0
2018-02-09 14:40:00,116.13,116.2,115.78,115.84,48036.0,104.1759,104.2387,103.862,103.9158,48036.0
2018-02-09 14:50:00,115.83,116.11,115.79,116.05,48950.0,103.9068,104.158,103.8709,104.1042,48950.0
2018-02-09 15:00:00,116.03,116.07,115.8,115.84,32059.0,104.0862,104.1221,103.8799,103.9158,32059.0
2018-02-09 15:10:00,115.81,115.91,115.68,115.79,71029.0,103.8889,103.9786,103.7723,103.8709,71029.0
2018-02-09 15:20:00,115.81,115.92,115.65,115.73,53502.0,103.8889,103.9876,103.7453,103.8171,53502.0
2018-02-09 15:30:00,115.78,116.03,115.58,115.88,63733.0,103.862,104.0862,103.6826,103.9517,63733.0
2018-02-09 15:40:00,115.88,116.49,115.75,116.38,121885.0,103.9517,104.4989,103.8351,104.4002,121885.0
2018-02-09 15:50:00,116.35,116.35,115.75,115.79,204620.0,104.3733,104.3733,103.8351,103.8709,204620.0
2018-02-12 09:30:00,116.3,116.7,116.18,116.66,98772.0,104.3284,104.6873,104.2208,104.6514,98772.0
2018-02-12 09:40:00,116.63,116.72,116.39,116.51,99255.0,104.6245,104.7052,104.4092,104.5168,99255.0
2018-02-12 09:50:00,116.52,116.59,116.42,116.48,82620.0,104.5258,104.5886,104.4361,104.4899,82620.0
2018-02-12 10:00:00,116.48,116.52,116.42,116.49,44711.0,104.4899,104.5258,104.4361,104.4989,44711.0
2018-02-12 10:10:00,116.49,116.54,116.17,116.19,71558.0,104.4989,104.5437,104.2118,104.2298,71558.0
2018-02-12 10:20:00,116.19,116.19,115.98,116.13,43893.0,104.2298,104.2298,104.0414,104.1759,43893.0
2018-02-12 10:30:00,116.15,116.44,116.03,116.34,47578.0,104.1939,104.454,104.0862,104.3643,47578.0
2018-02-12 10:40:00,116.34,116.39,116.25,116.38,35119.0,104.3643,104.4092,104.2836,104.4002,35119.0
2018-02-12 10:50:00,116.38,116.38,116.19,116.37,17815.0,104.4002,104.4002,104.2298,104.3912,17815.0
2018-02-12 11:00:00,116.4,116.47,116.08,116.08,38529.0,104.4181,104.4809,104.1311,104.1311,38529.0
2018-02-12 11:10:00,116.05,116.2,115.99,116.2,36559.0,104.1042,104.2387,104.0503,104.2387,36559.0
2018-02-12 11:20:00,116.2,116.26,116.1,116.19,30174.0,104.2387,104.2926,104.149,104.2298,30174.0
2018-02-12 11:30:00,116.18,116.32,116.02,116.32,33524.0,104.2208,104.3464,104.0773,104.3464,33524.0
2018-02-12 11:40:00,116.33,116.42,116.2,116.41,40948.0,104.3553,104.4361,104.2387,104.4271,40948.0
2018-02-12 11:50:00,116.44,116.5,116.27,116.48,19842.0,104.454,104.5078,104.3015,104.4899,19842.0
2018-02-12 12:00:00,116.48,116.6,116.43,116.6,46602.0,104.4899,104.5976,104.4451,104.5976,46602.0
2018-02-12 12:10:00,116.56,116.63,116.49,116.61,30710.0,104.5617,104.6245,104.4989,104.6065,30710.0
2018-02-12 12:20:00,116.61,116.61,116.47,116.57,43786.0,104.6065,104.6065,104.4809,104.5706,43786.0
2018-02-12 12:30:00,116.54,116.61,116.46,116.6,29818.0,104.5437,104.6065,104.472,104.5976,29818.0
2018-02-12 12:40:00,116.61,116.61,116.47,116.49,18803.0,104.6065,104.6065,104.4809,104.4989,18803.0
2018-02-12 12:50:00,116.47,116.54,116.41,116.44,14964.0,104.4809,104.5437,104.4271,104.454,14964.0
2018-02-12 13:00:00,116.46,116.49,116.34,116.35,33133.0,104.472,104.4989,104.3643,104.3733,33133.0
2018-02-12 13:10:00,116.35,116.46,116.35,116.4,7001.0,104.3733,104.472,104.3733,104.4181,7001.0
2018-02-12 13:20:00,116.39,116.41,116.32,116.37,44111.0,104.4092,104.4271,104.3464,104.3912,44111.0
2018-02-12 13:30:00,116.37,116.39,116.22,116.25,14734.0,104.3912,104.4092,104.2567,104.2836,14734.0
2018-02-12 13:40:00,116.26,116.36,116.24,116.28,33396.0,104.2926,104.3823,104.2746,104.3105,33396.0
2018-02-12 13:50:00,116.35,116.46,116.33,116.44,12022.0,104.3733,104.472,104.3553,104.454,12022.0
2018-02-12 14:00:00,116.44,116.55,116.43,116.43,17905.0,104.454,104.5527,104.4451,104.4451,17905.0
2018-02-12 14:10:00,116.43,116.45,116.4,116.4,70993.0,104.4451,104.463,104.4181,104.4181,70993.0
2018-02-12 14:20:00,116.41,116.65,116.41,116.64,24289.0,104.4271,104.6424,104.4271,104.6334,24289.0
2018-02-12 14:30:00,116.65,116.85,116.61,116.72,90765.0,104.6424,104.8218,104.6065,104.7052,90765.0
2018-02-12 14:40:00,116.74,116.9,116.66,116.67,77847.0,104.7231,104.8667,104.6514,104.6603,77847.0
2018-02-12 14:50:00,116.75,116.76,116.61,116.61,17983.0,104.7321,104.7411,104.6065,104.6065,17983.0
2018-02-12 15:00:00,116.63,116.63,116.53,116.57,24125.0,104.6245,104.6245,104.5348,104.5706,24125.0
2018-02-12 15:10:00,116.58,116.62,116.44,116.53,28523.0,104.5796,104.6155,104.454,104.5348,28523.0
2018-02-12 15:20:00,116.52,116.56,116.48,116.51,39092.0,104.5258,104.5617,104.4899,104.5168,39092.0
2018-02-12 15:30:00,116.51,116.52,116.45,116.45,58496.0,104.5168,104.5258,104.463,104.463,58496.0
2018-02-12 15:40:00,116.46,116.5,116.18,116.21,69694.0,104.472,104.5078,104.2208,104.2477,69694.0
2018-02-12 15:50:00,116.2,116.62,116.17,116.6,110611.0,104.2387,104.6155,104.2118,104.5976,110611.0
2018-02-13 09:30:00,116.21,116.71,116.15,116.61,66831.0,104.2477,104.6962,104.1939,104.6065,66831.0
2018-02-13 09:40:00,116.61,116.76,116.48,116.61,44651.0,104.6065,104.7411,104.4899,104.6065,44651.0
2018-02-13 09:50:00,116.6,116.86,116.59,116.85,41578.0,104.5976,104.8308,104.5886,104.8218,41578.0
2018-02-13 10:00:00,116.83,116.92,116.73,116.92,33031.0,104.8039,104.8846,104.7142,104.8846,33031.0
2018-02-13 10:10:00,116.93,116.96,116.9,116.94,20330.0,104.8936,104.9205,104.8667,104.9026,20330.0
2018-02-13 10:20:00,116.95,117.08,116.94,117.02,43144.0,104.9115,105.0281,104.9026,104.9743,43144.0
2018-02-13 10:30:00,117.02,117.02,116.84,116.85,17359.0,104.9743,104.9743,104.8129,104.8218,17359.0
2018-02-13 10:40:00,116.86,116.9,116.76,116.81,27210.0,104.8308,104.8667,104.7411,104.7859,27210.0
2018-02-13 10:50:00,116.81,116.81,116.67,116.73,46438.0,104.7859,104.7859,104.6603,104.7142,46438.0
2018-02-13 11:00:00,116.73,116.73,116.55,116.58,55760.0,104.7142,104.7142,104.5527,104.5796,55760.0
2018-02-13 11:10:00,116.56,116.65,116.42,116.65,17215.0,104.5617,104.6424,104.4361,104.6424,17215.0
2018-02-13 11:20:00,116.64,116.7,116.58,116.65,15997.0,104.6334,104.6873,104.5796,104.6424,15997.0
2018-02-13 11:30:00,116.63,116.65,116.5,116.51,20121.0,104.6245,104.6424,104.5078,104.5168,20121.0
2018-02-13 11:40:00,116.52,116.61,116.48,116.55,16915.0,104.5258,104.6065,104.4899,104.5527,16915.0
2018-02-13 11:50:00,116.53,116.55,116.47,116.49,16439.0,104.5348,104.5527,104.4809,104.4989,16439.0
2018-02-13 12:00:00,116.5,116.5,116.41,116.41,14043.0,104.5078,104.5078,104.4271,104.4271,14043.0
2018-02-13 12:10:00,116.39,116.46,116.39,116.41,50363.0,104.4092,104.472,104.4092,104.4271,50363.0
2018-02-13 12:20:00,116.42,116.46,116.4,116.45,30994.0,104.4361,104.472,104.4181,104.463,30994.0
2018-02-13 12:30:00,116.43,116.51,116.4,116.5,70991.0,104.4451,104.5168,104.4181,104.5078,70991.0
2018-02-13 12:40:00,116.5,116.51,116.45,116.46,16088.0,104.5078,104.5168,104.463,104.472,16088.0
2018-02-13 12:50:00,116.45,116.49,116.43,116.49,17312.0,104.463,104.4989,104.4451,104.4989,17312.0
2018-02-13 13:00:00,116.47,116.5,116.39,116.5,41230.0,104.4809,104.5078,104.4092,104.5078,41230.0
2018-02-13 13:10:00,116.49,116.76,116.49,116.7,44002.0,104.4989,104.7411,104.4989,104.6873,44002.0
2018-02-13 13:20:00,116.73,116.84,116.71,116.71,8150.0,104.7142,104.8129,104.6962,104.6962,8150.0
2018-02-13 13:30:00,116.68,116.72,116.65,116.67,10500.0,104.6693,104.7052,104.6424,104.6603,10500.0
2018-02-13 13:40:00,116.67,116.7,116.57,116.57,20713.0,104.6603,104.6873,104.5706,104.5706,20713.0
2018-02-13 13:50:00,116.56,116.59,116.48,116.5,42194.0,104.5617,104.5886,104.4899,104.5078,42194.0
2018-02-13 14:00:00,116.48,116.51,116.45,116.47,65084.0,104.4899,104.5168,104.463,104.4809,65084.0
2018-02-13 14:10:00,116.48,116.53,116.46,116.48,42007.0,104.4899,104.5348,104.472,104.4899,42007.0
2018-02-13 14:20:00,116.47,116.53,116.46,116.5,33245.0,104.4809,104.5348,104.472,104.5078,33245.0
2018-02-13 14:30:00,116.49,116.5,116.4,116.42,49894.0,104.4989,104.5078,104.4181,104.4361,49894.0
2018-02-13 14:40:00,116.43,116.55,116.43,116.46,45255.0,104.4451,104.5527,104.4451,104.472,45255.0
2018-02-13 14:50:00,116.46,116.47,116.42,116.42,38461.0,104.472,104.4809,104.4361,104.4361,38461.0
2018-02-13 15:00:00,116.43,116.51,116.32,116.51,48589.0,104.4451,104.5168,104.3464,104.5168,48589.0
2018-02-13 15:10:00,116.51,116.55,116.45,116.53,68039.0,104.5168,104.5527,104.463,104.5348,68039.0
2018-02-13 15:20:00,116.52,116.53,116.41,116.49,59443.0,104.5258,104.5348,104.4271,104.4989,59443.0
2018-02-13 15:30:00,116.49,116.51,116.43,116.47,80303.0,104.4989,104.5168,104.4451,104.4809,80303.0
2018-02-13 15:40:00,116.46,116.47,116.33,116.4,88435.0,104.472,104.4809,104.3553,104.4181,88435.0
2018-02-13 15:50:00,116.39,116.4,115.99,116.2,164731.0,104.4092,104.4181,104.0503,104.2387,164731.0
2018-02-14 09:30:00,115.88,116.25,115.68,116.09,127467.0,103.9517,104.2836,103.7723,104.1401,127467.0
2018-02-14 09:40:00,116.05,116.2,115.93,115.95,108990.0,104.1042,104.2387,103.9965,104.0145,108990.0
2018-02-14 09:50:00,115.94,116.1,115.85,115.87,101907.0,104.0055,104.149,103.9248,103.9427,101907.0
2018-02-14 10:00:00,115.88,115.91,115.62,115.71,78959.0,103.9517,103.9786,103.7184,103.7992,78959.0
2018-02-14 10:10:00,115.72,115.96,115.58,115.84,93185.0,103.8081,104.0234,103.6826,103.9158,93185.0
2018-02-14 10:20:00,115.82,116.05,115.75,115.84,98310.0,103.8978,104.1042,103.8351,103.9158,98310.0
2018-02-14 10:30:00,115.79,115.87,115.75,115.86,47247.0,103.8709,103.9427,103.8351,103.9337,47247.0
2018-02-14 10:40:00,115.88,115.94,115.75,115.75,41623.0,103.9517,104.0055,103.8351,103.8351,41623.0
2018-02-14 10:50:00,115.76,115.86,115.68,115.76,31058.0,103.844,103.9337,103.7723,103.844,31058.0
2018-02-14 11:00:00,115.76,115.78,115.7,115.75,49550.0,103.844,103.862,103.7902,103.8351,49550.0
2018-02-14 11:10:00,115.74,115.78,115.69,115.7,23652.0,103.8261,103.862,103.7812,103.7902,23652.0
2018-02-14 11:20:00,115.7,115.76,115.66,115.71,18983.0,103.7902,103.844,103.7543,103.7992,18983.0
2018-02-14 11:30:00,115.7,115.73,115.56,115.64,26863.0,103.7902,103.8171,103.6646,103.7364,26863.0
2018-02-14 11:40:00,115.62,115.64,115.44,115.46,127915.0,103.7184,103.7364,103.557,103.5749,127915.0
2018-02-14 11:50:00,115.46,115.5,115.35,115.35,106484.0,103.5749,103.6108,103.4762,103.4762,106484.0
2018-02-14 12:00:00,115.37,115.4,115.26,115.33,84942.0,103.4942,103.5211,103.3955,103.4583,84942.0
2018-02-14 12:10:00,115.32,115.35,115.11,115.22,112196.0,103.4493,103.4762,103.2609,103.3596,112196.0
2018-02-14 12:20:00,115.22,115.28,115.15,115.23,106021.0,103.3596,103.4134,103.2968,103.3686,106021.0
2018-02-14 12:30:00,115.23,115.26,115.1,115.17,256314.0,103.3686,103.3955,103.252,103.3148,256314.0
2018-02-14 12:40:00,115.16,115.19,115.01,115.03,56929.0,103.3058,103.3327,103.1712,103.1892,56929.0
2018-02-14 12:50:00,115.01,115.05,114.79,114.9,180025.0,103.1712,103.2071,102.9739,103.0725,180025.0
2018-02-14 13:00:00,114.9,114.98,114.55,114.95,169769.0,103.0725,103.1443,102.7586,103.1174,169769.0
2018-02-14 13:10:00,114.95,114.99,114.77,114.87,275972.0,103.1174,103.1533,102.9559,103.0456,275972.0
2018-02-14 13:20:00,114.86,115.06,114.85,115.05,105876.0,103.0367,103.2161,103.0277,103.2071,105876.0
2018-02-14 13:30:00,115.05,115.26,115.03,115.25,167197.0,103.2071,103.3955,103.1892,103.3865,167197.0
2018-02-14 13:40:00,115.25,115.47,115.2,115.34,115526.0,103.3865,103.5839,103.3417,103.4673,115526.0
2018-02-14 13:50:00,115.32,115.55,115.21,115.47,126018.0,103.4493,103.6556,103.3506,103.5839,126018.0
2018-02-14 14:00:00,115.48,115.51,115.34,115.4,64490.0,103.5928,103.6198,103.4673,103.5211,64490.0
2018-02-14 14:10:00,115.4,115.44,115.34,115.37,27415.0,103.5211,103.557,103.4673,103.4942,27415.0
2018-02-14 14:20:00,115.37,115.42,115.28,115.39,37722.0,103.4942,103.539,103.4134,103.5121,37722.0
2018-02-14 14:30:00,115.39,115.41,115.2,115.2,39394.0,103.5121,103.53,103.3417,103.3417,39394.0
2018-02-14 14:40:00,115.21,115.31,115.2,115.3,56227.0,103.3506,103.4403,103.3417,103.4314,56227.0
2018-02-14 14:50:00,115.3,115.33,115.26,115.27,63288.0,103.4314,103.4583,103.3955,103.4045,63288.0
2018-02-14 15:00:00,115.28,115.29,115.17,115.18,49452.0,103.4134,103.4224,103.3148,103.3237,49452.0
2018-02-14 15:10:00,115.17,115.17,115.02,115.02,60380.0,103.3148,103.3148,103.1802,103.1802,60380.0
2018-02-14 15:20:00,115.04,115.16,114.99,115.15,76632.0,103.1981,103.3058,103.1533,103.2968,76632.0
2018-02-14 15:30:00,115.15,115.19,115.01,115.15,152670.0,103.2968,103.3327,103.1712,103.2968,152670.0
2018-02-14 15:40:00,115.15,115.21,115.09,115.14,178270.0,103.2968,103.3506,103.243,103.2878,178270.0
2018-02-14 15:50:00,115.13,115.14,114.82,114.89,360212.0,103.2789,103.2878,103.0008,103.0636,360212.0
2018-02-15 09:30:00,115.39,115.8,115.21,115.69,85559.0,103.5121,103.8799,103.3506,103.7812,85559.0
2018-02-15 09:40:00,115.7,115.99,115.65,115.81,85293.0,103.7902,104.0503,103.7453,103.8889,85293.0
2018-02-15 09:50:00,115.87,116.24,115.85,116.17,84495.0,103.9427,104.2746,103.9248,104.2118,84495.0
2018-02-15 10:00:00,116.17,116.25,115.9,116.1,61032.0,104.2118,104.2836,103.9696,104.149,61032.0
2018-02-15 10:10:00,116.08,116.2,116.02,116.13,65482.0,104.1311,104.2387,104.0773,104.1759,65482.0
2018-02-15 10:20:00,116.13,116.23,116.06,116.14,20350.0,104.1759,104.2656,104.1131,104.1849,20350.0
2018-02-15 10:30:00,116.1,116.13,116.01,116.03,18781.0,104.149,104.1759,104.0683,104.0862,18781.0
2018-02-15 10:40:00,116.04,116.1,115.87,115.95,34487.0,104.0952,104.149,103.9427,104.0145,34487.0
2018-02-15 10:50:00,115.96,116.05,115.81,115.81,28516.0,104.0234,104.1042,103.8889,103.8889,28516.0
2018-02-15 11:00:00,115.8,116.0,115.77,116.0,6781.0,103.8799,104.0593,103.853,104.0593,6781.0
2018-02-15 11:10:00,116.0,116.08,115.95,116.03,6296.0,104.0593,104.1311,104.0145,104.0862,6296.0
2018-02-15 11:20:00,116.02,116.09,116.01,116.09,13326.0,104.0773,104.1401,104.0683,104.1401,13326.0
2018-02-15 11:30:00,116.15,116.36,116.12,116.24,35629.0,104.1939,104.3823,104.167,104.2746,35629.0
2018-02-15 11:40:00,116.24,116.63,116.22,116.52,80025.0,104.2746,104.6245,104.2567,104.5258,80025.0
2018-02-15 11:50:00,116.52,116.75,116.5,116.51,60480.0,104.5258,104.7321,104.5078,104.5168,60480.0
2018-02-15 12:00:00,116.55,116.62,116.44,116.52,73342.0,104.5527,104.6155,104.454,104.5258,73342.0
2018-02-15 12:10:00,116.51,116.59,116.46,116.56,23311.0,104.5168,104.5886,104.472,104.5617,23311.0
2018-02-15 12:20:00,116.57,116.57,116.34,116.37,21906.0,104.5706,104.5706,104.3643,104.3912,21906.0
2018-02-15 12:30:00,116.41,116.5,116.41,116.46,12746.0,104.4271,104.5078,104.4271,104.472,12746.0
2018-02-15 12:40:00,116.44,116.48,116.36,116.45,11707.0,104.454,104.4899,104.3823,104.463,11707.0
2018-02-15 12:50:00,116.45,116.45,116.28,116.41,16683.0,104.463,104.463,104.3105,104.4271,16683.0
2018-02-15 13:00:00,116.41,116.59,116.41,116.55,26168.0,104.4271,104.5886,104.4271,104.5527,26168.0
2018-02-15 13:10:00,116.55,116.75,116.55,116.74,31447.0,104.5527,104.7321,104.5527,104.7231,31447.0
2018-02-15 13:20:00,116.75,116.78,116.66,116.69,61921.0,104.7321,104.759,104.6514,104.6783,61921.0
2018-02-15 13:30:00,116.7,116.75,116.68,116.7,23116.0,104.6873,104.7321,104.6693,104.6873,23116.0
2018-02-15 13:40:00,116.7,116.88,116.68,116.88,25436.0,104.6873,104.8487,104.6693,104.8487,25436.0
2018-02-15 13:50:00,116.88,116.89,116.77,116.89,24514.0,104.8487,104.8577,104.7501,104.8577,24514.0
2018-02-15 14:00:00,116.88,116.94,116.74,116.94,34587.0,104.8487,104.9026,104.7231,104.9026,34587.0
2018-02-15 14:10:00,116.93,116.99,116.9,116.98,36494.0,104.8936,104.9474,104.8667,104.9384,36494.0
2018-02-15 14:20:00,116.97,117.0,116.9,116.95,64646.0,104.9295,104.9564,104.8667,104.9115,64646.0
2018-02-15 14:30:00,116.97,117.03,116.93,116.98,30012.0,104.9295,104.9833,104.8936,104.9384,30012.0
2018-02-15 14:40:00,116.99,117.03,116.98,117.0,34242.0,104.9474,104.9833,104.9384,104.9564,34242.0
2018-02-15 14:50:00,116.99,117.01,116.94,116.98,41504.0,104.9474,104.9654,104.9026,104.9384,41504.0
2018-02-15 15:00:00,116.98,117.03,116.97,117.03,53519.0,104.9384,104.9833,104.9295,104.9833,53519.0
2018-02-15 15:10:00,117.03,117.03,116.97,117.0,22300.0,104.9833,104.9833,104.9295,104.9564,22300.0
2018-02-15 15:20:00,117.0,117.03,116.93,117.0,114296.0,104.9564,104.9833,104.8936,104.9564,114296.0
2018-02-15 15:30:00,117.0,117.01,116.98,117.0,104929.0,104.9564,104.9654,104.9384,104.9564,104929.0
2018-02-15 15:40:00,117.0,117.05,116.97,117.02,194887.0,104.9564,105.0012,104.9295,104.9743,194887.0
2018-02-15 15:50:00,117.02,117.03,116.71,116.89,278736.0,104.9743,104.9833,104.6962,104.8577,278736.0
2018-02-16 09:30:00,116.51,117.32,116.5,117.32,207340.0,104.5168,105.2434,104.5078,105.2434,207340.0
2018-02-16 09:40:00,117.32,117.69,117.07,117.68,170954.0,105.2434,105.5754,105.0192,105.5664,170954.0
2018-02-16 09:50:00,117.63,117.8,117.63,117.77,151352.0,105.5215,105.674,105.5215,105.6471,151352.0
2018-02-16 10:00:00,117.77,118.0,117.64,117.93,301110.0,105.6471,105.8534,105.5305,105.7906,301110.0
2018-02-16 10:10:00,117.96,118.06,117.82,117.82,127407.0,105.8176,105.9073,105.692,105.692,127407.0
2018-02-16 10:20:00,117.82,117.84,117.73,117.82,61838.0,105.692,105.7099,105.6112,105.692,61838.0
2018-02-16 10:30:00,117.8,117.88,117.74,117.8,77302.0,105.674,105.7458,105.6202,105.674,77302.0
2018-02-16 10:40:00,117.81,117.85,117.75,117.82,129335.0,105.683,105.7189,105.6292,105.692,129335.0
2018-02-16 10:50:00,117.82,118.13,117.81,118.07,129377.0,105.692,105.9701,105.683,105.9162,129377.0
2018-02-16 11:00:00,118.07,118.28,118.02,118.25,155515.0,105.9162,106.1046,105.8714,106.0777,155515.0
2018-02-16 11:10:00,118.25,118.59,118.23,118.59,208326.0,106.0777,106.3827,106.0598,106.3827,208326.0
2018-02-16 11:20:00,118.57,118.7,118.52,118.63,114580.0,106.3648,106.4814,106.3199,106.4186,114580.0
2018-02-16 11:30:00,118.63,118.81,118.58,118.79,79551.0,106.4186,106.5801,106.3737,106.5621,79551.0
2018-02-16 11:40:00,118.8,118.94,118.63,118.67,137621.0,106.5711,106.6967,106.4186,106.4545,137621.0
2018-02-16 11:50:00,118.73,118.76,118.69,118.73,87759.0,106.5083,106.5352,106.4724,106.5083,87759.0
2018-02-16 12:00:00,118.72,118.73,118.44,118.47,89306.0,106.4993,106.5083,106.2482,106.2751,89306.0
2018-02-16 12:10:00,118.48,118.68,118.44,118.65,50343.0,106.284,106.4634,106.2482,106.4365,50343.0
2018-02-16 12:20:00,118.65,118.69,118.63,118.69,105923.0,106.4365,106.4724,106.4186,106.4724,105923.0
2018-02-16 12:30:00,118.69,118.87,118.69,118.73,38610.0,106.4724,106.6339,106.4724,106.5083,38610.0
2018-02-16 12:40:00,118.75,118.88,118.66,118.72,105043.0,106.5262,106.6429,106.4455,106.4993,105043.0
2018-02-16 12:50:00,118.75,118.81,118.65,118.65,46168.0,106.5262,106.5801,106.4365,106.4365,46168.0
2018-02-16 13:00:00,118.66,118.7,118.51,118.57,32852.0,106.4455,106.4814,106.3109,106.3648,32852.0
2018-02-16 13:10:00,118.54,118.62,118.5,118.5,51289.0,106.3379,106.4096,106.302,106.302,51289.0
2018-02-16 13:20:00,118.5,118.7,118.5,118.61,39666.0,106.302,106.4814,106.302,106.4007,39666.0
2018-02-16 13:30:00,118.64,118.72,118.55,118.6,50176.0,106.4276,106.4993,106.3468,106.3917,50176.0
2018-02-16 13:40:00,118.62,118.7,118.61,118.62,30379.0,106.4096,106.4814,106.4007,106.4096,30379.0
2018-02-16 13:50:00,118.6,118.65,118.51,118.6,43679.0,106.3917,106.4365,106.3109,106.3917,43679.0
2018-02-16 14:00:00,118.59,118.79,118.59,118.79,96870.0,106.3827,106.5621,106.3827,106.5621,96870.0
2018-02-16 14:10:00,118.79,118.81,118.56,118.59,102608.0,106.5621,106.5801,106.3558,106.3827,102608.0
2018-02-16 14:20:00,118.59,118.72,118.59,118.69,77196.0,106.3827,106.4993,106.3827,106.4724,77196.0
2018-02-16 14:30:00,118.7,118.72,118.67,118.7,85289.0,106.4814,106.4993,106.4545,106.4814,85289.0
2018-02-16 14:40:00,118.7,118.71,118.6,118.63,181663.0,106.4814,106.4904,106.3917,106.4186,181663.0
2018-02-16 14:50:00,118.62,118.74,118.62,118.74,49656.0,106.4096,106.5173,106.4096,106.5173,49656.0
2018-02-16 15:00:00,118.74,118.8,118.7,118.78,116528.0,106.5173,106.5711,106.4814,106.5532,116528.0
2018-02-16 15:10:00,118.77,119.03,118.74,118.75,187643.0,106.5442,106.7774,106.5173,106.5262,187643.0
2018-02-16 15:20:00,118.75,118.92,118.75,118.88,127015.0,106.5262,106.6787,106.5262,106.6429,127015.0
2018-02-16 15:30:00,118.87,119.0,118.8,118.99,136487.0,106.6339,106.7505,106.5711,106.7415,136487.0
2018-02-16 15:40:00,119.0,119.01,118.83,118.84,190222.0,106.7505,106.7595,106.598,106.607,190222.0
2018-02-16 15:50:00,118.83,118.83,118.5,118.5,262854.0,106.598,106.598,106.302,106.302,262854.0
2018-02-20 09:30:00,125.8,125.93,125.7,125.88,1766309.0,112.8505,112.9672,112.7608,112.9223,1766309.0
2018-02-20 09:40:00,125.89,125.89,125.78,125.85,2057435.0,112.9313,112.9313,112.8326,112.8954,2057435.0
2018-02-20 09:50:00,125.85,125.89,125.75,125.79,1148451.0,112.8954,112.9313,112.8057,112.8416,1148451.0
2018-02-20 10:00:00,125.79,125.84,125.71,125.77,1205713.0,112.8416,112.8864,112.7698,112.8236,1205713.0
2018-02-20 10:10:00,125.76,125.78,125.7,125.7,1358679.0,112.8147,112.8326,112.7608,112.7608,1358679.0
2018-02-20 10:20:00,125.71,125.73,125.5,125.65,927298.0,112.7698,112.7877,112.5814,112.716,927298.0
2018-02-20 10:30:00,125.65,125.66,125.6,125.61,376464.0,112.716,112.7249,112.6711,112.6801,376464.0
2018-02-20 10:40:00,125.6,125.64,125.57,125.61,465948.0,112.6711,112.707,112.6442,112.6801,465948.0
2018-02-20 10:50:00,125.6,125.65,125.58,125.59,348869.0,112.6711,112.716,112.6532,112.6622,348869.0
2018-02-20 11:00:00,125.58,125.6,125.5,125.54,367466.0,112.6532,112.6711,112.5814,112.6173,367466.0
2018-02-20 11:10:00,125.54,125.6,125.53,125.56,295964.0,112.6173,112.6711,112.6083,112.6352,295964.0
2018-02-20 11:20:00,125.55,125.62,125.55,125.59,546664.0,112.6263,112.6891,112.6263,112.6622,546664.0
2018-02-20 11:30:00,125.59,125.75,125.58,125.68,341863.0,112.6622,112.8057,112.6532,112.7429,341863.0
2018-02-20 11:40:00,125.67,125.71,125.65,125.65,430520.0,112.7339,112.7698,112.716,112.716,430520.0
2018-02-20 11:50:00,125.66,125.66,125.6,125.63,302941.0,112.7249,112.7249,112.6711,112.698,302941.0
2018-02-20 12:00:00,125.63,125.71,125.61,125.69,298732.0,112.698,112.7698,112.6801,112.7519,298732.0
2018-02-20 12:10:00,125.7,125.75,125.69,125.71,390922.0,112.7608,112.8057,112.7519,112.7698,390922.0
2018-02-20 12:20:00,125.71,125.73,125.68,125.69,194200.0,112.7698,112.7877,112.7429,112.7519,194200.0
2018-02-20 12:30:00,125.7,125.72,125.69,125.71,185651.0,112.7608,112.7788,112.7519,112.7698,185651.0
2018-02-20 12:40:00,125.71,125.72,125.64,125.72,453569.0,112.7698,112.7788,112.707,112.7788,453569.0
2018-02-20 12:50:00,125.71,125.75,125.66,125.67,182324.0,112.7698,112.8057,112.7249,112.7339,182324.0
2018-02-20 13:00:00,125.66,125.71,125.65,125.7,180607.0,112.7249,112.7698,112.716,112.7608,180607.0
2018-02-20 13:10:00,125.7,125.75,125.69,125.73,447843.0,112.7608,112.8057,112.7519,112.7877,447843.0
2018-02-20 13:20:00,125.73,125.75,125.68,125.73,278705.0,112.7877,112.8057,112.7429,112.7877,278705.0
2018-02-20 13:30:00,125.74,125.78,125.69,125.7,545418.0,112.7967,112.8326,112.7519,112.7608,545418.0
2018-02-20 13:40:00,125.7,125.75,125.67,125.68,655867.0,112.7608,112.8057,112.7339,112.7429,655867.0
2018-02-20 13:50:00,125.68,125.7,125.6,125.61,1119854.0,112.7429,112.7608,112.6711,112.6801,1119854.0
2018-02-20 14:00:00,125.6,125.68,125.6,125.64,279234.0,112.6711,112.7429,112.6711,112.707,279234.0
2018-02-20 14:10:00,125.64,125.68,125.62,125.68,194172.0,112.707,112.7429,112.6891,112.7429,194172.0
2018-02-20 14:20:00,125.68,125.7,125.63,125.67,250617.0,112.7429,112.7608,112.698,112.7339,250617.0
2018-02-20 14:30:00,125.67,125.7,125.63,125.67,278168.0,112.7339,112.7608,112.698,112.7339,278168.0
2018-02-20 14:40:00,125.68,125.7,125.65,125.66,176088.0,112.7429,112.7608,112.716,112.7249,176088.0
2018-02-20 14:50:00,125.66,125.69,125.64,125.67,245668.0,112.7249,112.7519,112.707,112.7339,245668.0
2018-02-20 15:00:00,125.66,125.67,125.6,125.66,263332.0,112.7249,112.7339,112.6711,112.7249,263332.0
2018-02-20 15:10:00,125.66,125.67,125.6,125.62,247703.0,112.7249,112.7339,112.6711,112.6891,247703.0
2018-02-20 15:20:00,125.61,125.62,125.55,125.62,238131.0,112.6801,112.6891,112.6263,112.6891,238131.0
2018-02-20 15:30:00,125.62,125.63,125.6,125.6,240516.0,112.6891,112.698,112.6711,112.6711,240516.0
2018-02-20 15:40:00,125.6,125.69,125.59,125.67,425208.0,112.6711,112.7519,112.6622,112.7339,425208.0
2018-02-20 15:50:00,125.67,125.69,125.56,125.56,828043.0,112.7339,112.7519,112.6352,112.6352,828043.0
2018-02-21 09:30:00,125.78,125.8,125.68,125.78,735009.0,112.8326,112.8505,112.7429,112.8326,735009.0
2018-02-21 09:40:00,125.76,125.85,125.75,125.81,884322.0,112.8147,112.8954,112.8057,112.8595,884322.0
2018-02-21 09:50:00,125.81,125.84,125.78,125.8,233026.0,112.8595,112.8864,112.8326,112.8505,233026.0
2018-02-21 10:00:00,125.8,125.87,125.79,125.86,419903.0,112.8505,112.9133,112.8416,112.9044,419903.0
2018-02-21 10:10:00,125.87,125.87,125.82,125.85,467996.0,112.9133,112.9133,112.8685,112.8954,467996.0
2018-02-21 10:20:00,125.86,125.87,125.83,125.85,403119.0,112.9044,112.9133,112.8774,112.8954,403119.0
2018-02-21 10:30:00,125.85,125.88,125.84,125.87,240053.0,112.8954,112.9223,112.8864,112.9133,240053.0
2018-02-21 10:40:00,125.87,125.9,125.86,125.86,321421.0,112.9133,112.9402,112.9044,112.9044,321421.0
2018-02-21 10:50:00,125.86,125.88,125.86,125.88,178653.0,112.9044,112.9223,112.9044,112.9223,178653.0
2018-02-21 11:00:00,125.88,125.9,125.85,125.87,273957.0,112.9223,112.9402,112.8954,112.9133,273957.0
2018-02-21 11:10:00,125.87,125.88,125.86,125.88,119421.0,112.9133,112.9223,112.9044,112.9223,119421.0
2018-02-21 11:20:00,125.88,125.92,125.87,125.89,242105.0,112.9223,112.9582,112.9133,112.9313,242105.0
2018-02-21 11:30:00,125.9,125.91,125.87,125.87,104200.0,112.9402,112.9492,112.9133,112.9133,104200.0
2018-02-21 11:40:00,125.87,125.89,125.84,125.85,172583.0,112.9133,112.9313,112.8864,112.8954,172583.0
2018-02-21 11:50:00,125.84,125.85,125.82,125.84,629605.0,112.8864,112.8954,112.8685,112.8864,629605.0
2018-02-21 12:00:00,125.84,125.84,125.8,125.8,216736.0,112.8864,112.8864,112.8505,112.8505,216736.0
2018-02-21 12:10:00,125.81,125.84,125.8,125.83,218511.0,112.8595,112.8864,112.8505,112.8774,218511.0
2018-02-21 12:20:00,125.84,125.84,125.79,125.8,656049.0,112.8864,112.8864,112.8416,112.8505,656049.0
2018-02-21 12:30:00,125.79,125.8,125.72,125.74,206828.0,112.8416,112.8505,112.7788,112.7967,206828.0
2018-02-21 12:40:00,125.74,125.76,125.72,125.73,205038.0,112.7967,112.8147,112.7788,112.7877,205038.0
2018-02-21 12:50:00,125.73,125.76,125.73,125.76,225627.0,112.7877,112.8147,112.7877,112.8147,225627.0
2018-02-21 13:00:00,125.76,125.76,125.71,125.72,121385.0,112.8147,112.8147,112.7698,112.7788,121385.0
2018-02-21 13:10:00,125.72,125.73,125.71,125.73,95353.0,112.7788,112.7877,112.7698,112.7877,95353.0
2018-02-21 13:20:00,125.73,125.73,125.7,125.71,80996.0,112.7877,112.7877,112.7608,112.7698,80996.0
2018-02-21 13:30:00,125.71,125.8,125.7,125.73,173125.0,112.7698,112.8505,112.7608,112.7877,173125.0
2018-02-21 13:40:00,125.73,125.74,125.72,125.73,54670.0,112.7877,112.7967,112.7788,112.7877,54670.0
2018-02-21 13:50:00,125.73,125.74,125.7,125.7,250014.0,112.7877,112.7967,112.7608,112.7608,250014.0
2018-02-21 14:00:00,125.71,125.74,125.7,125.71,156099.0,112.7698,112.7967,112.7608,112.7698,156099.0
2018-02-21 14:10:00,125.72,125.73,125.69,125.71,182593.0,112.7788,112.7877,112.7519,112.7698,182593.0
2018-02-21 14:20:00,125.72,125.75,125.71,125.72,120824.0,112.7788,112.8057,112.7698,112.7788,120824.0
2018-02-21 14:30:00,125.73,125.74,125.69,125.71,135258.0,112.7877,112.7967,112.7519,112.7698,135258.0
2018-02-21 14:40:00,125.71,125.73,125.63,125.68,224384.0,112.7698,112.7877,112.698,112.7429,224384.0
2018-02-21 14:50:00,125.67,125.7,125.65,125.68,91211.0,112.7339,112.7608,112.716,112.7429,91211.0
2018-02-21 15:00:00,125.69,125.7,125.64,125.65,373535.0,112.7519,112.7608,112.707,112.716,373535.0
2018-02-21 15:10:00,125.65,125.73,125.59,125.69,195953.0,112.716,112.7877,112.6622,112.7519,195953.0
2018-02-21 15:20:00,125.69,125.75,125.68,125.7,150764.0,112.7519,112.8057,112.7429,112.7608,150764.0
2018-02-21 15:30:00,125.71,125.72,125.68,125.69,171430.0,112.7698,112.7788,112.7429,112.7519,171430.0
2018-02-21 15:40:00,125.69,125.77,125.68,125.74,206341.0,112.7519,112.8236,112.7429,112.7967,206341.0
2018-02-21 15:50:00,125.74,125.76,125.6,125.6,347904.0,112.7967,112.8147,112.6711,112.6711,347904.0
2018-02-22 09:30:00,125.75,125.79,125.65,125.73,199455.0,112.8057,112.8416,112.716,112.7877,199455.0
2018-02-22 09:40:00,125.73,125.74,125.65,125.66,154997.0,112.7877,112.7967,112.716,112.7249,154997.0
2018-02-22 09:50:00,125.65,125.69,125.65,125.69,139758.0,112.716,112.7519,112.716,112.7519,139758.0
2018-02-22 10:00:00,125.69,125.74,125.69,125.74,143772.0,112.7519,112.7967,112.7519,112.7967,143772.0
2018-02-22 10:10:00,125.74,125.74,125.68,125.69,109330.0,112.7967,112.7967,112.7429,112.7519,109330.0
2018-02-22 10:20:00,125.69,125.74,125.66,125.69,329247.0,112.7519,112.7967,112.7249,112.7519,329247.0
2018-02-22 10:30:00,125.68,125.72,125.68,125.71,99189.0,112.7429,112.7788,112.7429,112.7698,99189.0
2018-02-22 10:40:00,125.7,125.73,125.68,125.72,93265.0,112.7608,112.7877,112.7429,112.7788,93265.0
2018-02-22 10:50:00,125.72,125.73,125.68,125.68,146084.0,112.7788,112.7877,112.7429,112.7429,146084.0
2018-02-22 11:00:00,125.69,125.73,125.68,125.71,274476.0,112.7519,112.7877,112.7429,112.7698,274476.0
2018-02-22 11:10:00,125.71,125.74,125.7,125.73,87862.0,112.7698,112.7967,112.7608,112.7877,87862.0
2018-02-22 11:20:00,125.72,125.77,125.72,125.76,141408.0,112.7788,112.8236,112.7788,112.8147,141408.0
2018-02-22 11:30:00,125.76,125.77,125.71,125.71,41006.0,112.8147,112.8236,112.7698,112.7698,41006.0
2018-02-22 11:40:00,125.71,125.74,125.7,125.72,185151.0,112.7698,112.7967,112.7608,112.7788,185151.0
2018-02-22 11:50:00,125.73,125.73,125.7,125.71,60340.0,112.7877,112.7877,112.7608,112.7698,60340.0
2018-02-22 12:00:00,125.7,125.71,125.7,125.71,75627.0,112.7608,112.7698,112.7608,112.7698,75627.0
2018-02-22 12:10:00,125.71,125.74,125.7,125.73,77823.0,112.7698,112.7967,112.7608,112.7877,77823.0
2018-02-22 12:20:00,125.74,125.75,125.71,125.72,75074.0,112.7967,112.8057,112.7698,112.7788,75074.0
2018-02-22 12:30:00,125.72,125.76,125.71,125.75,98873.0,112.7788,112.8147,112.7698,112.8057,98873.0
2018-02-22 12:40:00,125.75,125.79,125.75,125.79,88986.0,112.8057,112.8416,112.8057,112.8416,88986.0
2018-02-22 12:50:00,125.77,125.79,125.76,125.78,62732.0,112.8236,112.8416,112.8147,112.8326,62732.0
2018-02-22 13:00:00,125.78,125.79,125.76,125.77,54507.0,112.8326,112.8416,112.8147,112.8236,54507.0
2018-02-22 13:10:00,125.78,125.79,125.77,125.79,114660.0,112.8326,112.8416,112.8236,112.8416,114660.0
2018-02-22 13:20:00,125.79,125.82,125.78,125.81,179811.0,112.8416,112.8685,112.8326,112.8595,179811.0
2018-02-22 13:30:00,125.81,125.82,125.73,125.79,179664.0,112.8595,112.8685,112.7877,112.8416,179664.0
2018-02-22 13:40:00,125.79,125.81,125.77,125.79,83585.0,112.8416,112.8595,112.8236,112.8416,83585.0
2018-02-22 13:50:00,125.79,125.81,125.76,125.76,76671.0,112.8416,112.8595,112.8147,112.8147,76671.0
2018-02-22 14:00:00,125.75,125.8,125.74,125.74,68165.0,112.8057,112.8505,112.7967,112.7967,68165.0
2018-02-22 14:10:00,125.74,125.75,125.7,125.74,67208.0,112.7967,112.8057,112.7608,112.7967,67208.0
2018-02-22 14:20:00,125.73,125.76,125.72,125.74,92459.0,112.7877,112.8147,112.7788,112.7967,92459.0
2018-02-22 14:30:00,125.74,125.75,125.73,125.74,77261.0,112.7967,112.8057,112.7877,112.7967,77261.0
2018-02-22 14:40:00,125.73,125.74,125.71,125.73,62690.0,112.7877,112.7967,112.7698,112.7877,62690.0
2018-02-22 14:50:00,125.73,125.74,125.71,125.71,73365.0,112.7877,112.7967,112.7698,112.7698,73365.0
2018-02-22 15:00:00,125.71,125.74,125.69,125.71,154024.0,112.7698,112.7967,112.7519,112.7698,154024.0
2018-02-22 15:10:00,125.7,125.74,125.7,125.71,56578.0,112.7608,112.7967,112.7608,112.7698,56578.0
2018-02-22 15:20:00,125.71,125.76,125.71,125.72,153199.0,112.7698,112.8147,112.7698,112.7788,153199.0
2018-02-22 15:30:00,125.73,125.75,125.71,125.72,142618.0,112.7877,112.8057,112.7698,112.7788,142618.0
2018-02-22 15:40:00,125.72,125.73,125.67,125.7,140845.0,112.7788,112.7877,112.7339,112.7608,140845.0
2018-02-22 15:50:00,125.71,125.73,125.68,125.71,250254.0,112.7698,112.7877,112.7429,112.7698,250254.0
2018-02-23 09:30:00,125.68,125.73,125.68,125.68,235271.0,112.7429,112.7877,112.7429,112.7429,235271.0
2018-02-23 09:40:00,125.69,125.71,125.68,125.69,135464.0,112.7519,112.7698,112.7429,112.7519,135464.0
2018-02-23 09:50:00,125.68,125.71,125.66,125.7,260794.0,112.7429,112.7698,112.7249,112.7608,260794.0
2018-02-23 10:00:00,125.7,125.71,125.66,125.67,120710.0,112.7608,112.7698,112.7249,112.7339,120710.0
2018-02-23 10:10:00,125.66,125.68,125.66,125.66,67149.0,112.7249,112.7429,112.7249,112.7249,67149.0
2018-02-23 10:20:00,125.67,125.72,125.66,125.69,357238.0,112.7339,112.7788,112.7249,112.7519,357238.0
2018-02-23 10:30:00,125.7,125.71,125.65,125.65,150247.0,112.7608,112.7698,112.716,112.716,150247.0
2018-02-23 10:40:00,125.65,125.67,125.65,125.65,59518.0,112.716,112.7339,112.716,112.716,59518.0
2018-02-23 10:50:00,125.66,125.66,125.65,125.66,19034.0,112.7249,112.7249,112.716,112.7249,19034.0
2018-02-23 11:00:00,125.66,125.67,125.62,125.62,225623.0,112.7249,112.7339,112.6891,112.6891,225623.0
2018-02-23 11:10:00,125.63,125.64,125.61,125.63,141842.0,112.698,112.707,112.6801,112.698,141842.0
2018-02-23 11:20:00,125.63,125.65,125.62,125.64,49748.0,112.698,112.716,112.6891,112.707,49748.0
2018-02-23 11:30:00,125.64,125.67,125.63,125.66,69655.0,112.707,112.7339,112.698,112.7249,69655.0
2018-02-23 11:40:00,125.65,125.66,125.63,125.64,59820.0,112.716,112.7249,112.698,112.707,59820.0
2018-02-23 11:50:00,125.64,125.65,125.63,125.65,50077.0,112.707,112.716,112.698,112.716,50077.0
2018-02-23 12:00:00,125.65,125.65,125.63,125.63,66266.0,112.716,112.716,112.698,112.698,66266.0
2018-02-23 12:10:00,125.63,125.64,125.62,125.63,187747.0,112.698,112.707,112.6891,112.698,187747.0
2018-02-23 12:20:00,125.63,125.66,125.62,125.63,183734.0,112.698,112.7249,112.6891,112.698,183734.0
2018-02-23 12:30:00,125.63,125.63,125.6,125.61,87771.0,112.698,112.698,112.6711,112.6801,87771.0
2018-02-23 12:40:00,125.61,125.62,125.6,125.62,73496.0,112.6801,112.6891,112.6711,112.6891,73496.0
2018-02-23 12:50:00,125.61,125.64,125.57,125.64,236580.0,112.6801,112.707,112.6442,112.707,236580.0
2018-02-23 13:00:00,125.64,125.64,125.58,125.6,46469.0,112.707,112.707,112.6532,112.6711,46469.0
2018-02-23 13:10:00,125.6,125.61,125.58,125.59,59720.0,112.6711,112.6801,112.6532,112.6622,59720.0
2018-02-23 13:20:00,125.59,125.6,125.56,125.57,142704.0,112.6622,112.6711,112.6352,112.6442,142704.0
2018-02-23 13:30:00,125.57,125.58,125.35,125.52,283953.0,112.6442,112.6532,112.4469,112.5994,283953.0
2018-02-23 13:40:00,125.53,125.58,125.53,125.54,372029.0,112.6083,112.6532,112.6083,112.6173,372029.0
2018-02-23 13:50:00,125.55,125.55,125.42,125.45,93492.0,112.6263,112.6263,112.5097,112.5366,93492.0
2018-02-23 14:00:00,125.45,125.46,125.33,125.37,144304.0,112.5366,112.5455,112.4289,112.4648,144304.0
2018-02-23 14:10:00,125.37,125.48,125.37,125.4,106539.0,112.4648,112.5635,112.4648,112.4917,106539.0
2018-02-23 14:20:00,125.4,125.47,125.39,125.47,68298.0,112.4917,112.5545,112.4827,112.5545,68298.0
2018-02-23 14:30:00,125.46,125.47,125.38,125.39,37936.0,112.5455,112.5545,112.4738,112.4827,37936.0
2018-02-23 14:40:00,125.39,125.48,125.38,125.4,62515.0,112.4827,112.5635,112.4738,112.4917,62515.0
2018-02-23 14:50:00,125.41,125.51,125.41,125.43,127870.0,112.5007,112.5904,112.5007,112.5186,127870.0
2018-02-23 15:00:00,125.45,125.5,125.43,125.49,35553.0,112.5366,112.5814,112.5186,112.5724,35553.0
2018-02-23 15:10:00,125.5,125.56,125.45,125.51,88443.0,112.5814,112.6352,112.5366,112.5904,88443.0
2018-02-23 15:20:00,125.51,125.55,125.5,125.52,126272.0,112.5904,112.6263,112.5814,112.5994,126272.0
2018-02-23 15:30:00,125.52,125.55,125.47,125.48,90149.0,112.5994,112.6263,112.5545,112.5635,90149.0
2018-02-23 15:40:00,125.48,125.52,125.42,125.45,77259.0,112.5635,112.5994,112.5097,112.5366,77259.0
2018-02-23 15:50:00,125.45,125.49,125.35,125.42,271066.0,112.5366,112.5724,112.4469,112.5097,271066.0
2018-02-26 09:30:00,125.35,125.45,124.61,125.11,507151.0,112.4469,112.5366,111.783,112.2316,507151.0
2018-02-26 09:40:00,125.11,125.13,124.39,125.01,577373.0,112.2316,112.2495,111.5857,112.1419,577373.0
2018-02-26 09:50:00,125.01,125.01,124.79,124.87,202627.0,112.1419,112.1419,111.9445,112.0163,202627.0
2018-02-26 10:00:00,124.86,124.94,124.74,124.81,255110.0,112.0073,112.0791,111.8996,111.9624,255110.0
2018-02-26 10:10:00,124.81,124.86,124.75,124.84,111084.0,111.9624,112.0073,111.9086,111.9894,111084.0
2018-02-26 10:20:00,124.83,124.85,124.75,124.78,73245.0,111.9804,111.9983,111.9086,111.9355,73245.0
2018-02-26 10:30:00,124.78,124.82,124.75,124.75,34190.0,111.9355,111.9714,111.9086,111.9086,34190.0
2018-02-26 10:40:00,124.75,124.77,124.6,124.67,250496.0,111.9086,111.9266,111.7741,111.8369,250496.0
2018-02-26 10:50:00,124.67,124.74,124.67,124.71,153167.0,111.8369,111.8996,111.8369,111.8727,153167.0
2018-02-26 11:00:00,124.7,124.72,124.65,124.7,102694.0,111.8638,111.8817,111.8189,111.8638,102694.0
2018-02-26 11:10:00,124.7,124.78,124.67,124.67,73326.0,111.8638,111.9355,111.8369,111.8369,73326.0
2018-02-26 11:20:00,124.69,124.71,124.67,124.68,84987.0,111.8548,111.8727,111.8369,111.8458,84987.0
2018-02-26 11:30:00,124.68,124.71,124.65,124.7,179439.0,111.8458,111.8727,111.8189,111.8638,179439.0
2018-02-26 11:40:00,124.7,124.76,124.65,124.71,157372.0,111.8638,111.9176,111.8189,111.8727,157372.0
2018-02-26 11:50:00,124.71,124.75,124.61,124.62,74939.0,111.8727,111.9086,111.783,111.792,74939.0
2018-02-26 12:00:00,124.62,124.81,124.51,124.8,126844.0,111.792,111.9624,111.6933,111.9535,126844.0
2018-02-26 12:10:00,124.81,125.02,124.7,124.96,181322.0,111.9624,112.1508,111.8638,112.097,181322.0
2018-02-26 12:20:00,124.96,124.97,124.85,124.86,53043.0,112.097,112.106,111.9983,112.0073,53043.0
2018-02-26 12:30:00,124.86,124.92,124.85,124.92,17509.0,112.0073,112.0611,111.9983,112.0611,17509.0
2018-02-26 12:40:00,124.92,124.92,124.85,124.86,32250.0,112.0611,112.0611,111.9983,112.0073,32250.0
2018-02-26 12:50:00,124.87,124.94,124.87,124.91,111982.0,112.0163,112.0791,112.0163,112.0521,111982.0
2018-02-26 13:00:00,124.91,124.94,124.9,124.91,12276.0,112.0521,112.0791,112.0432,112.0521,12276.0
2018-02-26 13:10:00,124.91,124.93,124.85,124.93,52322.0,112.0521,112.0701,111.9983,112.0701,52322.0
2018-02-26 13:20:00,124.93,124.96,124.85,124.89,163408.0,112.0701,112.097,111.9983,112.0342,163408.0
2018-02-26 13:30:00,124.9,124.9,124.81,124.82,106475.0,112.0432,112.0432,111.9624,111.9714,106475.0
2018-02-26 13:40:00,124.81,124.82,124.61,124.65,147734.0,111.9624,111.9714,111.783,111.8189,147734.0
2018-02-26 13:50:00,124.64,124.75,124.53,124.75,69148.0,111.8099,111.9086,111.7113,111.9086,69148.0
2018-02-26 14:00:00,124.75,124.81,124.62,124.65,207496.0,111.9086,111.9624,111.792,111.8189,207496.0
2018-02-26 14:10:00,124.63,124.65,124.51,124.53,74286.0,111.801,111.8189,111.6933,111.7113,74286.0
2018-02-26 14:20:00,124.54,124.57,124.4,124.47,185720.0,111.7202,111.7471,111.5946,111.6574,185720.0
2018-02-26 14:30:00,124.49,124.54,124.18,124.3,227742.0,111.6754,111.7202,111.3973,111.5049,227742.0
2018-02-26 14:40:00,124.31,124.71,124.28,124.47,190421.0,111.5139,111.8727,111.487,111.6574,190421.0
2018-02-26 14:50:00,124.49,124.62,124.46,124.56,148708.0,111.6754,111.792,111.6485,111.7382,148708.0
2018-02-26 15:00:00,124.57,124.63,124.51,124.59,83433.0,111.7471,111.801,111.6933,111.7651,83433.0
2018-02-26 15:10:00,124.59,124.68,124.57,124.57,57231.0,111.7651,111.8458,111.7471,111.7471,57231.0
2018-02-26 15:20:00,124.57,124.66,124.51,124.65,74391.0,111.7471,111.8279,111.6933,111.8189,74391.0
2018-02-26 15:30:00,124.65,124.77,124.65,124.69,78648.0,111.8189,111.9266,111.8189,111.8548,78648.0
2018-02-26 15:40:00,124.69,124.69,124.57,124.59,223060.0,111.8548,111.8548,111.7471,111.7651,223060.0
2018-02-26 15:50:00,124.59,124.71,124.4,124.48,682196.0,111.7651,111.8727,111.5946,111.6664,682196.0
2018-02-27 09:30:00,124.42,124.74,124.4,124.64,78971.0,111.6126,111.8996,111.5946,111.8099,78971.0
2018-02-27 09:40:00,124.62,124.79,124.57,124.57,154890.0,111.792,111.9445,111.7471,111.7471,154890.0
2018-02-27 09:50:00,124.57,124.72,124.49,124.54,126777.0,111.7471,111.8817,111.6754,111.7202,126777.0
2018-02-27 10:00:00,124.54,124.66,124.51,124.6,140482.0,111.7202,111.8279,111.6933,111.7741,140482.0
2018-02-27 10:10:00,124.61,124.67,124.51,124.67,75213.0,111.783,111.8369,111.6933,111.8369,75213.0
2018-02-27 10:20:00,124.67,124.7,124.66,124.7,69339.0,111.8369,111.8638,111.8279,111.8638,69339.0
2018-02-27 10:30:00,124.7,124.76,124.67,124.75,88024.0,111.8638,111.9176,111.8369,111.9086,88024.0
2018-02-27 10:40:00,124.78,124.89,124.72,124.73,113624.0,111.9355,112.0342,111.8817,111.8907,113624.0
2018-02-27 10:50:00,124.74,124.78,124.71,124.75,37803.0,111.8996,111.9355,111.8727,111.9086,37803.0
2018-02-27 11:00:00,124.76,124.8,124.72,124.8,38964.0,111.9176,111.9535,111.8817,111.9535,38964.0
2018-02-27 11:10:00,124.8,124.8,124.74,124.79,48608.0,111.9535,111.9535,111.8996,111.9445,48608.0
2018-02-27 11:20:00,124.77,124.8,124.76,124.77,30470.0,111.9266,111.9535,111.9176,111.9266,30470.0
2018-02-27 11:30:00,124.77,124.81,124.76,124.77,32519.0,111.9266,111.9624,111.9176,111.9266,32519.0
2018-02-27 11:40:00,124.77,124.77,124.73,124.76,76408.0,111.9266,111.9266,111.8907,111.9176,76408.0
2018-02-27 11:50:00,124.76,124.77,124.68,124.7,26222.0,111.9176,111.9266,111.8458,111.8638,26222.0
2018-02-27 12:00:00,124.69,124.76,124.67,124.75,26195.0,111.8548,111.9176,111.8369,111.9086,26195.0
2018-02-27 12:10:00,124.75,124.76,124.59,124.59,29905.0,111.9086,111.9176,111.7651,111.7651,29905.0
2018-02-27 12:20:00,124.6,124.7,124.56,124.7,36376.0,111.7741,111.8638,111.7382,111.8638,36376.0
2018-02-27 12:30:00,124.7,124.77,124.68,124.74,31028.0,111.8638,111.9266,111.8458,111.8996,31028.0
2018-02-27 12:40:00,124.76,124.79,124.74,124.75,25849.0,111.9176,111.9445,111.8996,111.9086,25849.0
2018-02-27 12:50:00,124.75,124.83,124.74,124.81,87856.0,111.9086,111.9804,111.8996,111.9624,87856.0
2018-02-27 13:00:00,124.81,124.81,124.73,124.8,82399.0,111.9624,111.9624,111.8907,111.9535,82399.0
2018-02-27 13:10:00,124.8,124.81,124.73,124.77,60143.0,111.9535,111.9624,111.8907,111.9266,60143.0
2018-02-27 13:20:00,124.77,124.79,124.71,124.75,81074.0,111.9266,111.9445,111.8727,111.9086,81074.0
2018-02-27 13:30:00,124.75,124.77,124.74,124.77,24974.0,111.9086,111.9266,111.8996,111.9266,24974.0
2018-02-27 13:40:00,124.77,124.77,124.75,124.76,8295.0,111.9266,111.9266,111.9086,111.9176,8295.0
2018-02-27 13:50:00,124.76,124.79,124.73,124.75,34317.0,111.9176,111.9445,111.8907,111.9086,34317.0
2018-02-27 14:00:00,124.75,124.76,124.71,124.75,40371.0,111.9086,111.9176,111.8727,111.9086,40371.0
2018-02-27 14:10:00,124.76,124.76,124.7,124.71,42464.0,111.9176,111.9176,111.8638,111.8727,42464.0
2018-02-27 14:20:00,124.71,124.72,124.7,124.71,28124.0,111.8727,111.8817,111.8638,111.8727,28124.0
2018-02-27 14:30:00,124.71,124.81,124.71,124.81,36368.0,111.8727,111.9624,111.8727,111.9624,36368.0
2018-02-27 14:40:00,124.81,124.82,124.71,124.74,28106.0,111.9624,111.9714,111.8727,111.8996,28106.0
2018-02-27 14:50:00,124.74,124.76,124.7,124.71,34890.0,111.8996,111.9176,111.8638,111.8727,34890.0
2018-02-27 15:00:00,124.71,124.74,124.7,124.71,41559.0,111.8727,111.8996,111.8638,111.8727,41559.0
2018-02-27 15:10:00,124.7,124.71,124.6,124.65,74452.0,111.8638,111.8727,111.7741,111.8189,74452.0
2018-02-27 15:20:00,124.66,124.69,124.65,124.69,46308.0,111.8279,111.8548,111.8189,111.8548,46308.0
2018-02-27 15:30:00,124.69,124.7,124.66,124.7,45571.0,111.8548,111.8638,111.8279,111.8638,45571.0
2018-02-27 15:40:00,124.71,124.86,124.7,124.85,99300.0,111.8727,112.0073,111.8638,111.9983,99300.0
2018-02-27 15:50:00,124.86,124.86,124.66,124.66,186661.0,112.0073,112.0073,111.8279,111.8279,186661.0
2018-02-28 09:30:00,124.7,124.77,124.65,124.69,65719.0,111.8638,111.9266,111.8189,111.8548,65719.0
2018-02-28 09:40:00,124.7,124.7,124.65,124.66,31062.0,111.8638,111.8638,111.8189,111.8279,31062.0
2018-02-28 09:50:00,124.66,124.75,124.65,124.75,152504.0,111.8279,111.9086,111.8189,111.9086,152504.0
2018-02-28 10:00:00,124.73,124.75,124.69,124.72,46306.0,111.8907,111.9086,111.8548,111.8817,46306.0
2018-02-28 10:10:00,124.72,124.74,124.66,124.74,50656.0,111.8817,111.8996,111.8279,111.8996,50656.0
2018-02-28 10:20:00,124.75,124.77,124.75,124.76,38205.0,111.9086,111.9266,111.9086,111.9176,38205.0
2018-02-28 10:30:00,124.76,124.78,124.74,124.75,36547.0,111.9176,111.9355,111.8996,111.9086,36547.0
2018-02-28 10:40:00,124.74,124.75,124.73,124.74,24792.0,111.8996,111.9086,111.8907,111.8996,24792.0
2018-02-28 10:50:00,124.75,124.75,124.73,124.75,46576.0,111.9086,111.9086,111.8907,111.9086,46576.0
2018-02-28 11:00:00,124.75,124.75,124.72,124.72,54098.0,111.9086,111.9086,111.8817,111.8817,54098.0
2018-02-28 11:10:00,124.73,124.75,124.72,124.75,78872.0,111.8907,111.9086,111.8817,111.9086,78872.0
2018-02-28 11:20:00,124.75,124.78,124.73,124.73,62046.0,111.9086,111.9355,111.8907,111.8907,62046.0
2018-02-28 11:30:00,124.74,124.75,124.7,124.7,76389.0,111.8996,111.9086,111.8638,111.8638,76389.0
2018-02-28 11:40:00,124.7,124.71,124.64,124.65,82617.0,111.8638,111.8727,111.8099,111.8189,82617.0
2018-02-28 11:50:00,124.66,124.71,124.64,124.69,27686.0,111.8279,111.8727,111.8099,111.8548,27686.0
2018-02-28 12:00:00,124.68,124.69,124.66,124.68,17268.0,111.8458,111.8548,111.8279,111.8458,17268.0
2018-02-28 12:10:00,124.68,124.69,124.67,124.68,11645.0,111.8458,111.8548,111.8369,111.8458,11645.0
2018-02-28 12:20:00,124.69,124.69,124.67,124.68,30720.0,111.8548,111.8548,111.8369,111.8458,30720.0
2018-02-28 12:30:00,124.69,124.7,124.68,124.7,31427.0,111.8548,111.8638,111.8458,111.8638,31427.0
2018-02-28 12:40:00,124.7,124.71,124.67,124.71,28419.0,111.8638,111.8727,111.8369,111.8727,28419.0
2018-02-28 12:50:00,124.7,124.7,124.67,124.68,14399.0,111.8638,111.8638,111.8369,111.8458,14399.0
2018-02-28 13:00:00,124.68,124.68,124.67,124.68,17220.0,111.8458,111.8458,111.8369,111.8458,17220.0
2018-02-28 13:10:00,124.68,124.71,124.67,124.68,72129.0,111.8458,111.8727,111.8369,111.8458,72129.0
2018-02-28 13:20:00,124.69,124.72,124.67,124.69,50048.0,111.8548,111.8817,111.8369,111.8548,50048.0
2018-02-28 13:30:00,124.7,124.74,124.68,124.71,39452.0,111.8638,111.8996,111.8458,111.8727,39452.0
2018-02-28 13:40:00,124.71,124.75,124.7,124.72,47509.0,111.8727,111.9086,111.8638,111.8817,47509.0
2018-02-28 13:50:00,124.72,124.74,124.72,124.73,14869.0,111.8817,111.8996,111.8817,111.8907,14869.0
2018-02-28 14:00:00,124.73,124.74,124.7,124.7,17025.0,111.8907,111.8996,111.8638,111.8638,17025.0
2018-02-28 14:10:00,124.7,124.72,124.7,124.71,25649.0,111.8638,111.8817,111.8638,111.8727,25649.0
2018-02-28 14:20:00,124.7,124.72,124.7,124.7,19360.0,111.8638,111.8817,111.8638,111.8638,19360.0
2018-02-28 14:30:00,124.71,124.73,124.7,124.7,58994.0,111.8727,111.8907,111.8638,111.8638,58994.0
2018-02-28 14:40:00,124.7,124.71,124.7,124.71,41502.0,111.8638,111.8727,111.8638,111.8727,41502.0
2018-02-28 14:50:00,124.71,124.71,124.68,124.69,20557.0,111.8727,111.8727,111.8458,111.8548,20557.0
2018-02-28 15:00:00,124.69,124.72,124.69,124.71,18853.0,111.8548,111.8817,111.8548,111.8727,18853.0
2018-02-28 15:10:00,124.71,124.71,124.68,124.68,29460.0,111.8727,111.8727,111.8458,111.8458,29460.0
2018-02-28 15:20:00,124.68,124.71,124.68,124.7,38325.0,111.8458,111.8727,111.8458,111.8638,38325.0
2018-02-28 15:30:00,124.69,124.75,124.68,124.73,58645.0,111.8548,111.9086,111.8458,111.8907,58645.0
2018-02-28 15:40:00,124.73,124.74,124.68,124.73,54879.0,111.8907,111.8996,111.8458,111.8907,54879.0
2018-02-28 15:50:00,124.71,124.73,124.64,124.65,144592.0,111.8727,111.8907,111.8099,111.8189,144592.0
2018-03-01 09:30:00,124.37,124.7,124.37,124.53,175109.0,111.5677,111.8638,111.5677,111.7113,175109.0
2018-03-01 09:40:00,124.52,124.57,124.27,124.28,97687.0,111.7023,111.7471,111.478,111.487,97687.0
2018-03-01 09:50:00,124.3,124.47,124.29,124.46,71942.0,111.5049,111.6574,111.496,111.6485,71942.0
2018-03-01 10:00:00,124.46,124.66,124.4,124.5,156411.0,111.6485,111.8279,111.5946,111.6844,156411.0
2018-03-01 10:10:00,124.51,124.54,124.49,124.5,64360.0,111.6933,111.7202,111.6754,111.6844,64360.0
2018-03-01 10:20:00,124.5,124.5,124.38,124.47,280509.0,111.6844,111.6844,111.5767,111.6574,280509.0
2018-03-01 10:30:00,124.48,124.56,124.29,124.3,122971.0,111.6664,111.7382,111.496,111.5049,122971.0
2018-03-01 10:40:00,124.3,124.32,124.05,124.12,152312.0,111.5049,111.5229,111.2807,111.3435,152312.0
2018-03-01 10:50:00,124.12,124.14,123.87,123.92,173424.0,111.3435,111.3614,111.1192,111.1641,173424.0
2018-03-01 11:00:00,123.91,124.02,123.75,123.92,146041.0,111.1551,111.2538,111.0116,111.1641,146041.0
2018-03-01 11:10:00,123.92,124.06,123.86,123.98,158643.0,111.1641,111.2896,111.1102,111.2179,158643.0
2018-03-01 11:20:00,123.98,124.24,123.97,124.23,184126.0,111.2179,111.4511,111.2089,111.4421,184126.0
2018-03-01 11:30:00,124.22,124.39,124.2,124.3,90936.0,111.4332,111.5857,111.4152,111.5049,90936.0
2018-03-01 11:40:00,124.3,124.39,124.3,124.33,64488.0,111.5049,111.5857,111.5049,111.5319,64488.0
2018-03-01 11:50:00,124.32,124.36,124.27,124.34,25203.0,111.5229,111.5588,111.478,111.5408,25203.0
2018-03-01 12:00:00,124.34,124.38,124.28,124.35,44066.0,111.5408,111.5767,111.487,111.5498,44066.0
2018-03-01 12:10:00,124.33,124.37,124.27,124.31,47389.0,111.5319,111.5677,111.478,111.5139,47389.0
2018-03-01 12:20:00,124.3,124.3,123.9,123.99,41703.0,111.5049,111.5049,111.1461,111.2269,41703.0
2018-03-01 12:30:00,123.99,124.02,123.85,123.92,56533.0,111.2269,111.2538,111.1013,111.1641,56533.0
2018-03-01 12:40:00,123.92,124.1,123.91,124.1,61915.0,111.1641,111.3255,111.1551,111.3255,61915.0
2018-03-01 12:50:00,124.09,124.1,123.91,123.91,56214.0,111.3166,111.3255,111.1551,111.1551,56214.0
2018-03-01 13:00:00,123.9,123.95,123.74,123.88,125515.0,111.1461,111.191,111.0026,111.1282,125515.0
2018-03-01 13:10:00,123.82,123.96,123.8,123.87,48359.0,111.0744,111.1999,111.0564,111.1192,48359.0
2018-03-01 13:20:00,123.85,123.89,123.79,123.81,104714.0,111.1013,111.1371,111.0474,111.0654,104714.0
2018-03-01 13:30:00,123.81,123.89,123.63,123.74,66795.0,111.0654,111.1371,110.9039,111.0026,66795.0
2018-03-01 13:40:00,123.74,123.83,123.65,123.77,48573.0,111.0026,111.0833,110.9218,111.0295,48573.0
2018-03-01 13:50:00,123.75,123.83,123.63,123.7,115335.0,111.0116,111.0833,110.9039,110.9667,115335.0
2018-03-01 14:00:00,123.73,123.75,123.61,123.69,108404.0,110.9936,111.0116,110.886,110.9577,108404.0
2018-03-01 14:10:00,123.7,123.73,123.58,123.66,85960.0,110.9667,110.9936,110.8591,110.9308,85960.0
2018-03-01 14:20:00,123.67,123.77,123.5,123.77,185143.0,110.9398,111.0295,110.7873,111.0295,185143.0
2018-03-01 14:30:00,123.8,123.95,123.68,123.7,62033.0,111.0564,111.191,110.9488,110.9667,62033.0
2018-03-01 14:40:00,123.7,123.82,123.68,123.71,55912.0,110.9667,111.0744,110.9488,110.9757,55912.0
2018-03-01 14:50:00,123.7,123.73,123.55,123.63,64317.0,110.9667,110.9936,110.8321,110.9039,64317.0
2018-03-01 15:00:00,123.61,123.64,123.5,123.52,119564.0,110.886,110.9129,110.7873,110.8052,119564.0
2018-03-01 15:10:00,123.53,123.95,123.52,123.93,101882.0,110.8142,111.191,110.8052,111.173,101882.0
2018-03-01 15:20:00,123.93,123.93,123.73,123.81,179202.0,111.173,111.173,110.9936,111.0654,179202.0
2018-03-01 15:30:00,123.81,123.84,123.5,123.5,180500.0,111.0654,111.0923,110.7873,110.7873,180500.0
2018-03-01 15:40:00,123.5,123.67,123.5,123.65,146048.0,110.7873,110.9398,110.7873,110.9218,146048.0
2018-03-01 15:50:00,123.62,123.97,123.59,123.86,229077.0,110.8949,111.2089,110.868,111.1102,229077.0
2018-03-02 09:30:00,123.76,123.8,123.53,123.68,92045.0,111.0205,111.0564,110.8142,110.9488,92045.0
2018-03-02 09:40:00,123.7,123.75,123.5,123.59,69417.0,110.9667,111.0116,110.7873,110.868,69417.0
2018-03-02 09:50:00,123.61,123.61,123.5,123.5,106454.0,110.886,110.886,110.7873,110.7873,106454.0
2018-03-02 10:00:00,123.54,123.7,123.53,123.69,49789.0,110.8232,110.9667,110.8142,110.9577,49789.0
2018-03-02 10:10:00,123.7,123.73,123.62,123.62,33555.0,110.9667,110.9936,110.8949,110.8949,33555.0
2018-03-02 10:20:00,123.6,123.75,123.6,123.73,41959.0,110.877,111.0116,110.877,110.9936,41959.0
2018-03-02 10:30:00,123.74,123.8,123.73,123.75,24730.0,111.0026,111.0564,110.9936,111.0116,24730.0
2018-03-02 10:40:00,123.77,123.85,123.73,123.81,45540.0,111.0295,111.1013,110.9936,111.0654,45540.0
2018-03-02 10:50:00,123.82,123.82,123.73,123.75,68380.0,111.0744,111.0744,110.9936,111.0116,68380.0
2018-03-02 11:00:00,123.76,123.81,123.75,123.79,47972.0,111.0205,111.0654,111.0116,111.0474,47972.0
2018-03-02 11:10:00,123.81,123.81,123.76,123.79,35507.0,111.0654,111.0654,111.0205,111.0474,35507.0
2018-03-02 11:20:00,123.78,123.83,123.78,123.83,72175.0,111.0385,111.0833,111.0385,111.0833,72175.0
2018-03-02 11:30:00,123.82,123.92,123.8,123.92,48480.0,111.0744,111.1641,111.0564,111.1641,48480.0
2018-03-02 11:40:00,123.91,123.97,123.91,123.97,57214.0,111.1551,111.2089,111.1551,111.2089,57214.0
2018-03-02 11:50:00,123.97,124.18,123.96,124.17,94810.0,111.2089,111.3973,111.1999,111.3883,94810.0
2018-03-02 12:00:00,124.17,124.25,124.09,124.22,73981.0,111.3883,111.4601,111.3166,111.4332,73981.0
2018-03-02 12:10:00,124.22,124.26,124.06,124.16,47115.0,111.4332,111.4691,111.2896,111.3794,47115.0
2018-03-02 12:20:00,124.17,124.18,124.1,124.1,55794.0,111.3883,111.3973,111.3255,111.3255,55794.0
2018-03-02 12:30:00,124.09,124.09,124.0,124.01,54108.0,111.3166,111.3166,111.2358,111.2448,54108.0
2018-03-02 12:40:00,124.02,124.1,124.02,124.09,21850.0,111.2538,111.3255,111.2538,111.3166,21850.0
2018-03-02 12:50:00,124.09,124.12,124.06,124.08,29218.0,111.3166,111.3435,111.2896,111.3076,29218.0
2018-03-02 13:00:00,124.08,124.11,124.0,124.04,19159.0,111.3076,111.3345,111.2358,111.2717,19159.0
2018-03-02 13:10:00,124.01,124.06,124.01,124.04,21648.0,111.2448,111.2896,111.2448,111.2717,21648.0
2018-03-02 13:20:00,124.02,124.04,124.0,124.0,45258.0,111.2538,111.2717,111.2358,111.2358,45258.0
2018-03-02 13:30:00,124.0,124.01,123.95,123.99,121266.0,111.2358,111.2448,111.191,111.2269,121266.0
2018-03-02 13:40:00,124.0,124.05,123.95,123.95,27201.0,111.2358,111.2807,111.191,111.191,27201.0
2018-03-02 13:50:00,123.97,123.98,123.95,123.95,25187.0,111.2089,111.2179,111.191,111.191,25187.0
2018-03-02 14:00:00,123.95,123.97,123.88,123.96,22169.0,111.191,111.2089,111.1282,111.1999,22169.0
2018-03-02 14:10:00,123.93,123.96,123.82,123.82,23473.0,111.173,111.1999,111.0744,111.0744,23473.0
2018-03-02 14:20:00,123.82,123.91,123.8,123.86,22608.0,111.0744,111.1551,111.0564,111.1102,22608.0
2018-03-02 14:30:00,123.84,123.96,123.84,123.95,29179.0,111.0923,111.1999,111.0923,111.191,29179.0
2018-03-02 14:40:00,123.96,124.01,123.94,123.96,27972.0,111.1999,111.2448,111.182,111.1999,27972.0
2018-03-02 14:50:00,123.96,124.02,123.93,124.0,33152.0,111.1999,111.2538,111.173,111.2358,33152.0
2018-03-02 15:00:00,124.01,124.13,123.97,124.13,81958.0,111.2448,111.3524,111.2089,111.3524,81958.0
2018-03-02 15:10:00,124.13,124.16,124.03,124.1,58331.0,111.3524,111.3794,111.2627,111.3255,58331.0
2018-03-02 15:20:00,124.09,124.23,124.08,124.23,66942.0,111.3166,111.4421,111.3076,111.4421,66942.0
2018-03-02 15:30:00,124.23,124.29,124.2,124.29,86226.0,111.4421,111.496,111.4152,111.496,86226.0
2018-03-02 15:40:00,124.29,124.3,124.06,124.07,114879.0,111.496,111.5049,111.2896,111.2986,114879.0
2018-03-02 15:50:00,124.09,124.13,123.93,124.0,238763.0,111.3166,111.3524,111.173,111.2358,238763.0
2018-03-05 09:30:00,125.45,125.53,125.22,125.27,226881.0,112.5366,112.6083,112.3302,112.3751,226881.0
2018-03-05 09:40:00,125.28,125.5,125.26,125.48,172202.0,112.3841,112.5814,112.3661,112.5635,172202.0
2018-03-05 09:50:00,125.48,125.5,125.4,125.44,84736.0,112.5635,112.5814,112.4917,112.5276,84736.0
2018-03-05 10:00:00,125.45,125.46,125.29,125.29,37238.0,112.5366,112.5455,112.393,112.393,37238.0
2018-03-05 10:10:00,125.29,125.42,125.28,125.4,33450.0,112.393,112.5097,112.3841,112.4917,33450.0
2018-03-05 10:20:00,125.37,125.49,125.36,125.44,46176.0,112.4648,112.5724,112.4558,112.5276,46176.0
2018-03-05 10:30:00,125.44,125.46,125.42,125.44,43091.0,112.5276,112.5455,112.5097,112.5276,43091.0
2018-03-05 10:40:00,125.44,125.5,125.42,125.48,99950.0,112.5276,112.5814,112.5097,112.5635,99950.0
2018-03-05 10:50:00,125.48,125.5,125.43,125.46,187441.0,112.5635,112.5814,112.5186,112.5455,187441.0
2018-03-05 11:00:00,125.46,125.5,125.44,125.46,58760.0,112.5455,112.5814,112.5276,112.5455,58760.0
2018-03-05 11:10:00,125.46,125.47,125.45,125.45,31559.0,112.5455,112.5545,112.5366,112.5366,31559.0
2018-03-05 11:20:00,125.46,125.47,125.45,125.45,146310.0,112.5455,112.5545,112.5366,112.5366,146310.0
2018-03-05 11:30:00,125.45,125.5,125.44,125.45,132354.0,112.5366,112.5814,112.5276,112.5366,132354.0
2018-03-05 11:40:00,125.45,125.46,125.31,125.45,133351.0,112.5366,112.5455,112.411,112.5366,133351.0
2018-03-05 11:50:00,125.45,125.46,125.31,125.36,63903.0,112.5366,112.5455,112.411,112.4558,63903.0
2018-03-05 12:00:00,125.35,125.45,125.34,125.43,81544.0,112.4469,112.5366,112.4379,112.5186,81544.0
2018-03-05 12:10:00,125.43,125.46,125.42,125.43,136944.0,112.5186,112.5455,112.5097,112.5186,136944.0
2018-03-05 12:20:00,125.42,125.42,125.36,125.38,27677.0,112.5097,112.5097,112.4558,112.4738,27677.0
2018-03-05 12:30:00,125.38,125.38,125.28,125.35,105611.0,112.4738,112.4738,112.3841,112.4469,105611.0
2018-03-05 12:40:00,125.33,125.35,125.27,125.3,87580.0,112.4289,112.4469,112.3751,112.402,87580.0
2018-03-05 12:50:00,125.3,125.31,125.25,125.28,74665.0,112.402,112.411,112.3572,112.3841,74665.0
2018-03-05 13:00:00,125.28,125.29,125.07,125.14,68501.0,112.3841,112.393,112.1957,112.2585,68501.0
2018-03-05 13:10:00,125.14,125.16,124.91,125.07,135076.0,112.2585,112.2764,112.0521,112.1957,135076.0
2018-03-05 13:20:00,125.07,125.17,125.0,125.01,82884.0,112.1957,112.2854,112.1329,112.1419,82884.0
2018-03-05 13:30:00,125.01,125.04,124.93,124.94,61884.0,112.1419,112.1688,112.0701,112.0791,61884.0
2018-03-05 13:40:00,124.95,125.05,124.82,124.96,90951.0,112.088,112.1777,111.9714,112.097,90951.0
2018-03-05 13:50:00,124.96,125.17,124.94,125.15,42672.0,112.097,112.2854,112.0791,112.2674,42672.0
2018-03-05 14:00:00,125.12,125.22,125.05,125.22,65621.0,112.2405,112.3302,112.1777,112.3302,65621.0
2018-03-05 14:10:00,125.24,125.25,125.08,125.16,83091.0,112.3482,112.3572,112.2046,112.2764,83091.0
2018-03-05 14:20:00,125.17,125.22,125.15,125.16,24847.0,112.2854,112.3302,112.2674,112.2764,24847.0
2018-03-05 14:30:00,125.16,125.22,125.15,125.21,25933.0,112.2764,112.3302,112.2674,112.3213,25933.0
2018-03-05 14:40:00,125.2,125.32,125.16,125.3,45814.0,112.3123,112.4199,112.2764,112.402,45814.0
2018-03-05 14:50:00,125.31,125.37,125.08,125.2,127302.0,112.411,112.4648,112.2046,112.3123,127302.0
2018-03-05 15:00:00,125.18,125.31,124.71,124.71,645338.0,112.2944,112.411,111.8727,111.8727,645338.0
2018-03-05 15:10:00,124.71,125.0,124.7,124.93,220700.0,111.8727,112.1329,111.8638,112.0701,220700.0
2018-03-05 15:20:00,124.93,124.96,124.69,124.8,77043.0,112.0701,112.097,111.8548,111.9535,77043.0
2018-03-05 15:30:00,124.8,124.91,124.74,124.88,291488.0,111.9535,112.0521,111.8996,112.0252,291488.0
2018-03-05 15:40:00,124.88,124.94,124.84,124.9,105936.0,112.0252,112.0791,111.9894,112.0432,105936.0
2018-03-05 15:50:00,124.9,124.94,124.75,124.78,151404.0,112.0432,112.0791,111.9086,111.9355,151404.0
2018-03-06 09:30:00,124.96,125.09,124.75,124.84,205641.0,112.097,112.2136,111.9086,111.9894,205641.0
2018-03-06 09:40:00,124.85,124.94,124.68,124.72,142344.0,111.9983,112.0791,111.8458,111.8817,142344.0
2018-03-06 09:50:00,124.72,124.75,124.5,124.5,212923.0,111.8817,111.9086,111.6844,111.6844,212923.0
2018-03-06 10:00:00,124.51,124.56,124.3,124.45,339769.0,111.6933,111.7382,111.5049,111.6395,339769.0
2018-03-06 10:10:00,124.46,124.57,124.46,124.48,95796.0,111.6485,111.7471,111.6485,111.6664,95796.0
2018-03-06 10:20:00,124.48,124.56,124.46,124.54,37639.0,111.6664,111.7382,111.6485,111.7202,37639.0
2018-03-06 10:30:00,124.54,124.56,124.46,124.48,106400.0,111.7202,111.7382,111.6485,111.6664,106400.0
2018-03-06 10:40:00,124.48,125.0,124.32,124.35,86210.0,111.6664,112.1329,111.5229,111.5498,86210.0
2018-03-06 10:50:00,124.37,124.37,124.25,124.27,108124.0,111.5677,111.5677,111.4601,111.478,108124.0
2018-03-06 11:00:00,124.27,124.3,124.22,124.26,94613.0,111.478,111.5049,111.4332,111.4691,94613.0
2018-03-06 11:10:00,124.26,124.26,124.2,124.21,146530.0,111.4691,111.4691,111.4152,111.4242,146530.0
2018-03-06 11:20:00,124.22,124.28,124.21,124.23,50773.0,111.4332,111.487,111.4242,111.4421,50773.0
2018-03-06 11:30:00,124.25,124.3,124.22,124.24,52465.0,111.4601,111.5049,111.4332,111.4511,52465.0
2018-03-06 11:40:00,124.25,124.29,124.2,124.26,30944.0,111.4601,111.496,111.4152,111.4691,30944.0
2018-03-06 11:50:00,124.26,124.28,124.2,124.24,97773.0,111.4691,111.487,111.4152,111.4511,97773.0
2018-03-06 12:00:00,124.24,124.28,124.2,124.22,73630.0,111.4511,111.487,111.4152,111.4332,73630.0
2018-03-06 12:10:00,124.22,124.24,124.13,124.15,58387.0,111.4332,111.4511,111.3524,111.3704,58387.0
2018-03-06 12:20:00,124.14,124.2,124.1,124.11,54751.0,111.3614,111.4152,111.3255,111.3345,54751.0
2018-03-06 12:30:00,124.1,124.13,124.05,124.07,92050.0,111.3255,111.3524,111.2807,111.2986,92050.0
2018-03-06 12:40:00,124.1,124.13,124.03,124.11,55616.0,111.3255,111.3524,111.2627,111.3345,55616.0
2018-03-06 12:50:00,124.07,124.19,124.05,124.13,58517.0,111.2986,111.4063,111.2807,111.3524,58517.0
2018-03-06 13:00:00,124.14,124.18,124.05,124.06,49938.0,111.3614,111.3973,111.2807,111.2896,49938.0
2018-03-06 13:10:00,124.06,124.15,124.06,124.12,24801.0,111.2896,111.3704,111.2896,111.3435,24801.0
2018-03-06 13:20:00,124.12,124.2,124.1,124.11,33497.0,111.3435,111.4152,111.3255,111.3345,33497.0
2018-03-06 13:30:00,124.1,124.3,124.1,124.3,175646.0,111.3255,111.5049,111.3255,111.5049,175646.0
2018-03-06 13:40:00,124.28,124.39,124.21,124.21,34356.0,111.487,111.5857,111.4242,111.4242,34356.0
2018-03-06 13:50:00,124.22,124.26,124.14,124.14,21736.0,111.4332,111.4691,111.3614,111.3614,21736.0
2018-03-06 14:00:00,124.13,124.15,124.02,124.03,52143.0,111.3524,111.3704,111.2538,111.2627,52143.0
2018-03-06 14:10:00,124.03,124.1,124.01,124.03,35755.0,111.2627,111.3255,111.2448,111.2627,35755.0
2018-03-06 14:20:00,124.04,124.1,124.01,124.04,45806.0,111.2717,111.3255,111.2448,111.2717,45806.0
2018-03-06 14:30:00,124.05,124.14,124.05,124.11,31425.0,111.2807,111.3614,111.2807,111.3345,31425.0
2018-03-06 14:40:00,124.11,124.15,124.04,124.14,40764.0,111.3345,111.3704,111.2717,111.3614,40764.0
2018-03-06 14:50:00,124.15,124.75,124.13,124.68,185459.0,111.3704,111.9086,111.3524,111.8458,185459.0
2018-03-06 15:00:00,124.67,124.75,124.21,124.21,204580.0,111.8369,111.9086,111.4242,111.4242,204580.0
2018-03-06 15:10:00,124.23,124.43,124.2,124.25,59265.0,111.4421,111.6216,111.4152,111.4601,59265.0
2018-03-06 15:20:00,124.25,124.31,124.18,124.22,44446.0,111.4601,111.5139,111.3973,111.4332,44446.0
2018-03-06 15:30:00,124.21,124.23,124.12,124.12,59575.0,111.4242,111.4421,111.3435,111.3435,59575.0
2018-03-06 15:40:00,124.12,124.31,124.12,124.13,120341.0,111.3435,111.5139,111.3435,111.3524,120341.0
2018-03-06 15:50:00,124.15,124.4,124.12,124.4,166681.0,111.3704,111.5946,111.3435,111.5946,166681.0
2018-03-07 09:30:00,124.03,124.11,123.91,124.0,239751.0,111.2627,111.3345,111.1551,111.2358,239751.0
2018-03-07 09:40:00,124.0,124.13,123.98,124.04,73479.0,111.2358,111.3524,111.2179,111.2717,73479.0
2018-03-07 09:50:00,124.04,124.05,123.9,123.93,65707.0,111.2717,111.2807,111.1461,111.173,65707.0
2018-03-07 10:00:00,123.93,123.98,123.92,123.96,125844.0,111.173,111.2179,111.1641,111.1999,125844.0
2018-03-07 10:10:00,123.98,124.05,123.93,124.0,84251.0,111.2179,111.2807,111.173,111.2358,84251.0
2018-03-07 10:20:00,124.01,124.05,123.95,124.01,92891.0,111.2448,111.2807,111.191,111.2448,92891.0
2018-03-07 10:30:00,124.02,124.02,123.96,123.97,43215.0,111.2538,111.2538,111.1999,111.2089,43215.0
2018-03-07 10:40:00,123.98,124.0,123.94,123.95,18137.0,111.2179,111.2358,111.182,111.191,18137.0
2018-03-07 10:50:00,123.95,123.99,123.81,123.9,86716.0,111.191,111.2269,111.0654,111.1461,86716.0
2018-03-07 11:00:00,123.89,123.9,123.84,123.9,30761.0,111.1371,111.1461,111.0923,111.1461,30761.0
2018-03-07 11:10:00,123.91,123.93,123.84,123.93,21038.0,111.1551,111.173,111.0923,111.173,21038.0
2018-03-07 11:20:00,123.91,123.95,123.86,123.9,44858.0,111.1551,111.191,111.1102,111.1461,44858.0
2018-03-07 11:30:00,123.9,123.99,123.88,123.9,164103.0,111.1461,111.2269,111.1282,111.1461,164103.0
2018-03-07 11:40:00,123.88,123.91,123.85,123.85,15850.0,111.1282,111.1551,111.1013,111.1013,15850.0
2018-03-07 11:50:00,123.85,123.86,123.72,123.72,69585.0,111.1013,111.1102,110.9846,110.9846,69585.0
2018-03-07 12:00:00,123.74,123.76,123.7,123.73,22084.0,111.0026,111.0205,110.9667,110.9936,22084.0
2018-03-07 12:10:00,123.73,123.73,123.61,123.67,35630.0,110.9936,110.9936,110.886,110.9398,35630.0
2018-03-07 12:20:00,123.7,123.75,123.68,123.74,41514.0,110.9667,111.0116,110.9488,111.0026,41514.0
2018-03-07 12:30:00,123.74,123.82,123.73,123.78,36314.0,111.0026,111.0744,110.9936,111.0385,36314.0
2018-03-07 12:40:00,123.78,123.81,123.7,123.81,39654.0,111.0385,111.0654,110.9667,111.0654,39654.0
2018-03-07 12:50:00,123.77,123.78,123.71,123.71,31509.0,111.0295,111.0385,110.9757,110.9757,31509.0
2018-03-07 13:00:00,123.74,123.74,123.62,123.66,23128.0,111.0026,111.0026,110.8949,110.9308,23128.0
2018-03-07 13:10:00,123.66,123.68,123.64,123.64,19561.0,110.9308,110.9488,110.9129,110.9129,19561.0
2018-03-07 13:20:00,123.63,123.72,123.6,123.71,47278.0,110.9039,110.9846,110.877,110.9757,47278.0
2018-03-07 13:30:00,123.69,123.72,123.65,123.7,39627.0,110.9577,110.9846,110.9218,110.9667,39627.0
2018-03-07 13:40:00,123.69,123.7,123.62,123.7,69779.0,110.9577,110.9667,110.8949,110.9667,69779.0
2018-03-07 13:50:00,123.7,123.73,123.65,123.68,77985.0,110.9667,110.9936,110.9218,110.9488,77985.0
2018-03-07 14:00:00,123.68,123.7,123.62,123.68,35928.0,110.9488,110.9667,110.8949,110.9488,35928.0
2018-03-07 14:10:00,123.69,123.74,123.69,123.73,33443.0,110.9577,111.0026,110.9577,110.9936,33443.0
2018-03-07 14:20:00,123.72,123.72,123.66,123.67,28850.0,110.9846,110.9846,110.9308,110.9398,28850.0
2018-03-07 14:30:00,123.66,123.75,123.66,123.75,29534.0,110.9308,111.0116,110.9308,111.0116,29534.0
2018-03-07 14:40:00,123.75,123.82,123.67,123.7,32232.0,111.0116,111.0744,110.9398,110.9667,32232.0
2018-03-07 14:50:00,123.7,123.7,123.66,123.67,135436.0,110.9667,110.9667,110.9308,110.9398,135436.0
2018-03-07 15:00:00,123.68,123.74,123.66,123.69,42569.0,110.9488,111.0026,110.9308,110.9577,42569.0
2018-03-07 15:10:00,123.69,123.77,123.68,123.73,52281.0,110.9577,111.0295,110.9488,110.9936,52281.0
2018-03-07 15:20:00,123.73,123.75,123.68,123.75,73993.0,110.9936,111.0116,110.9488,111.0116,73993.0
2018-03-07 15:30:00,123.75,123.83,123.72,123.72,52922.0,111.0116,111.0833,110.9846,110.9846,52922.0
2018-03-07 15:40:00,123.73,123.75,123.62,123.66,133797.0,110.9936,111.0116,110.8949,110.9308,133797.0
2018-03-07 15:50:00,123.66,123.78,123.63,123.78,204139.0,110.9308,111.0385,110.9039,111.0385,204139.0
2018-03-08 09:30:00,124.0,124.17,123.82,123.96,73873.0,111.2358,111.3883,111.0744,111.1999,73873.0
2018-03-08 09:40:00,123.97,124.09,123.94,124.0,55100.0,111.2089,111.3166,111.182,111.2358,55100.0
2018-03-08 09:50:00,124.01,124.03,123.98,124.0,47828.0,111.2448,111.2627,111.2179,111.2358,47828.0
2018-03-08 10:00:00,124.0,124.09,124.0,124.06,49926.0,111.2358,111.3166,111.2358,111.2896,49926.0
2018-03-08 10:10:00,124.06,124.17,124.05,124.09,31113.0,111.2896,111.3883,111.2807,111.3166,31113.0
2018-03-08 10:20:00,124.1,124.13,124.05,124.05,28809.0,111.3255,111.3524,111.2807,111.2807,28809.0
2018-03-08 10:30:00,124.05,124.06,123.92,123.94,67825.0,111.2807,111.2896,111.1641,111.182,67825.0
2018-03-08 10:40:00,123.96,124.0,123.96,124.0,53501.0,111.1999,111.2358,111.1999,111.2358,53501.0
2018-03-08 10:50:00,124.0,124.0,123.83,123.9,25871.0,111.2358,111.2358,111.0833,111.1461,25871.0
2018-03-08 11:00:00,123.9,123.92,123.86,123.88,10061.0,111.1461,111.1641,111.1102,111.1282,10061.0
2018-03-08 11:10:00,123.9,123.97,123.89,123.93,15455.0,111.1461,111.2089,111.1371,111.173,15455.0
2018-03-08 11:20:00,123.91,123.91,123.85,123.86,10792.0,111.1551,111.1551,111.1013,111.1102,10792.0
2018-03-08 11:30:00,123.86,123.88,123.85,123.85,29556.0,111.1102,111.1282,111.1013,111.1013,29556.0
2018-03-08 11:40:00,123.85,123.87,123.85,123.85,15208.0,111.1013,111.1192,111.1013,111.1013,15208.0
2018-03-08 11:50:00,123.85,123.88,123.77,123.85,19829.0,111.1013,111.1282,111.0295,111.1013,19829.0
2018-03-08 12:00:00,123.85,123.87,123.82,123.84,8900.0,111.1013,111.1192,111.0744,111.0923,8900.0
2018-03-08 12:10:00,123.83,123.85,123.78,123.84,14366.0,111.0833,111.1013,111.0385,111.0923,14366.0
2018-03-08 12:20:00,123.86,123.9,123.84,123.9,7609.0,111.1102,111.1461,111.0923,111.1461,7609.0
2018-03-08 12:30:00,123.9,123.97,123.88,123.97,18008.0,111.1461,111.2089,111.1282,111.2089,18008.0
2018-03-08 12:40:00,123.97,124.01,123.96,123.99,25550.0,111.2089,111.2448,111.1999,111.2269,25550.0
2018-03-08 12:50:00,124.0,124.0,123.94,123.99,9709.0,111.2358,111.2358,111.182,111.2269,9709.0
2018-03-08 13:00:00,123.99,123.99,123.91,123.94,13655.0,111.2269,111.2269,111.1551,111.182,13655.0
2018-03-08 13:10:00,123.95,124.0,123.87,123.91,21481.0,111.191,111.2358,111.1192,111.1551,21481.0
2018-03-08 13:20:00,123.9,123.97,123.9,123.9,10606.0,111.1461,111.2089,111.1461,111.1461,10606.0
2018-03-08 13:30:00,123.9,123.97,123.9,123.97,5600.0,111.1461,111.2089,111.1461,111.2089,5600.0
2018-03-08 13:40:00,123.97,124.01,123.95,123.99,14321.0,111.2089,111.2448,111.191,111.2269,14321.0
2018-03-08 13:50:00,123.99,124.01,123.93,123.97,27752.0,111.2269,111.2448,111.173,111.2089,27752.0
2018-03-08 14:00:00,123.98,123.98,123.91,123.92,19210.0,111.2179,111.2179,111.1551,111.1641,19210.0
2018-03-08 14:10:00,123.92,123.92,123.76,123.78,44141.0,111.1641,111.1641,111.0205,111.0385,44141.0
2018-03-08 14:20:00,123.8,123.82,123.79,123.82,10718.0,111.0564,111.0744,111.0474,111.0744,10718.0
2018-03-08 14:30:00,123.83,123.83,123.75,123.75,44851.0,111.0833,111.0833,111.0116,111.0116,44851.0
2018-03-08 14:40:00,123.75,123.9,123.75,123.88,28612.0,111.0116,111.1461,111.0116,111.1282,28612.0
2018-03-08 14:50:00,123.88,123.95,123.85,123.87,29506.0,111.1282,111.191,111.1013,111.1192,29506.0
2018-03-08 15:00:00,123.88,123.98,123.85,123.9,28543.0,111.1282,111.2179,111.1013,111.1461,28543.0
2018-03-08 15:10:00,123.91,123.92,123.87,123.89,22054.0,111.1551,111.1641,111.1192,111.1371,22054.0
2018-03-08 15:20:00,123.9,123.91,123.84,123.84,48600.0,111.1461,111.1551,111.0923,111.0923,48600.0
2018-03-08 15:30:00,123.84,123.88,123.82,123.83,67444.0,111.0923,111.1282,111.0744,111.0833,67444.0
2018-03-08 15:40:00,123.82,123.83,123.76,123.77,38108.0,111.0744,111.0833,111.0205,111.0295,38108.0
2018-03-08 15:50:00,123.77,123.95,123.65,123.69,216027.0,111.0295,111.191,110.9218,110.9577,216027.0
2018-03-09 09:30:00,123.96,124.0,123.73,123.76,123154.0,111.1999,111.2358,110.9936,111.0205,123154.0
2018-03-09 09:40:00,123.77,123.8,123.56,123.58,88452.0,111.0295,111.0564,110.8411,110.8591,88452.0
2018-03-09 09:50:00,123.59,123.73,123.59,123.71,60840.0,110.868,110.9936,110.868,110.9757,60840.0
2018-03-09 10:00:00,123.71,123.76,123.67,123.71,35489.0,110.9757,111.0205,110.9398,110.9757,35489.0
2018-03-09 10:10:00,123.71,123.75,123.66,123.69,25001.0,110.9757,111.0116,110.9308,110.9577,25001.0
2018-03-09 10:20:00,123.68,123.72,123.64,123.68,65899.0,110.9488,110.9846,110.9129,110.9488,65899.0
2018-03-09 10:30:00,123.68,123.7,123.65,123.69,51602.0,110.9488,110.9667,110.9218,110.9577,51602.0
2018-03-09 10:40:00,123.7,123.71,123.61,123.63,36953.0,110.9667,110.9757,110.886,110.9039,36953.0
2018-03-09 10:50:00,123.61,123.66,123.55,123.59,44210.0,110.886,110.9308,110.8321,110.868,44210.0
2018-03-09 11:00:00,123.59,123.61,123.31,123.4,89171.0,110.868,110.886,110.6168,110.6976,89171.0
2018-03-09 11:10:00,123.37,123.51,123.32,123.38,84233.0,110.6707,110.7963,110.6258,110.6796,84233.0
2018-03-09 11:20:00,123.39,123.47,123.32,123.45,79333.0,110.6886,110.7604,110.6258,110.7424,79333.0
2018-03-09 11:30:00,123.47,123.65,123.42,123.48,91516.0,110.7604,110.9218,110.7155,110.7693,91516.0
2018-03-09 11:40:00,123.48,123.54,123.47,123.51,36327.0,110.7693,110.8232,110.7604,110.7963,36327.0
2018-03-09 11:50:00,123.51,123.51,123.46,123.49,9761.0,110.7963,110.7963,110.7514,110.7783,9761.0
2018-03-09 12:00:00,123.49,123.5,123.39,123.44,38971.0,110.7783,110.7873,110.6886,110.7335,38971.0
2018-03-09 12:10:00,123.44,123.48,123.44,123.48,8617.0,110.7335,110.7693,110.7335,110.7693,8617.0
2018-03-09 12:20:00,123.48,123.49,123.42,123.46,22025.0,110.7693,110.7783,110.7155,110.7514,22025.0
2018-03-09 12:30:00,123.45,123.47,123.45,123.45,41236.0,110.7424,110.7604,110.7424,110.7424,41236.0
2018-03-09 12:40:00,123.45,123.46,123.33,123.4,39496.0,110.7424,110.7514,110.6348,110.6976,39496.0
2018-03-09 12:50:00,123.39,123.44,123.34,123.38,19351.0,110.6886,110.7335,110.6438,110.6796,19351.0
2018-03-09 13:00:00,123.39,123.44,123.38,123.44,46834.0,110.6886,110.7335,110.6796,110.7335,46834.0
2018-03-09 13:10:00,123.44,123.44,123.4,123.42,29490.0,110.7335,110.7335,110.6976,110.7155,29490.0
2018-03-09 13:20:00,123.41,123.52,123.41,123.47,47284.0,110.7066,110.8052,110.7066,110.7604,47284.0
2018-03-09 13:30:00,123.48,123.53,123.47,123.51,74705.0,110.7693,110.8142,110.7604,110.7963,74705.0
2018-03-09 13:40:00,123.51,123.58,123.44,123.5,70802.0,110.7963,110.8591,110.7335,110.7873,70802.0
2018-03-09 13:50:00,123.51,123.55,123.44,123.52,71893.0,110.7963,110.8321,110.7335,110.8052,71893.0
2018-03-09 14:00:00,123.52,123.52,123.48,123.48,19680.0,110.8052,110.8052,110.7693,110.7693,19680.0
2018-03-09 14:10:00,123.5,123.55,123.46,123.52,68867.0,110.7873,110.8321,110.7514,110.8052,68867.0
2018-03-09 14:20:00,123.52,123.55,123.5,123.51,35619.0,110.8052,110.8321,110.7873,110.7963,35619.0
2018-03-09 14:30:00,123.51,123.52,123.46,123.47,48344.0,110.7963,110.8052,110.7514,110.7604,48344.0
2018-03-09 14:40:00,123.47,123.51,123.47,123.49,51912.0,110.7604,110.7963,110.7604,110.7783,51912.0
2018-03-09 14:50:00,123.5,123.51,123.49,123.5,73859.0,110.7873,110.7963,110.7783,110.7873,73859.0
2018-03-09 15:00:00,123.5,123.52,123.45,123.45,61714.0,110.7873,110.8052,110.7424,110.7424,61714.0
2018-03-09 15:10:00,123.44,123.47,123.4,123.45,85988.0,110.7335,110.7604,110.6976,110.7424,85988.0
2018-03-09 15:20:00,123.45,123.45,123.37,123.37,34306.0,110.7424,110.7424,110.6707,110.6707,34306.0
2018-03-09 15:30:00,123.37,123.45,123.36,123.41,61176.0,110.6707,110.7424,110.6617,110.7066,61176.0
2018-03-09 15:40:00,123.4,123.45,123.35,123.35,39201.0,110.6976,110.7424,110.6527,110.6527,39201.0
2018-03-09 15:50:00,123.38,123.7,123.37,123.55,180228.0,110.6796,110.9667,110.6707,110.8321,180228.0
2018-03-12 09:30:00,123.45,123.94,123.28,123.55,227700.0,110.7424,111.182,110.5899,110.8321,227700.0
2018-03-12 09:40:00,123.55,123.67,123.47,123.55,80798.0,110.8321,110.9398,110.7604,110.8321,80798.0
2018-03-12 09:50:00,123.55,123.59,123.46,123.58,92658.0,110.8321,110.868,110.7514,110.8591,92658.0
2018-03-12 10:00:00,123.57,123.63,123.5,123.56,68580.0,110.8501,110.9039,110.7873,110.8411,68580.0
2018-03-12 10:10:00,123.56,123.79,123.53,123.72,88544.0,110.8411,111.0474,110.8142,110.9846,88544.0
2018-03-12 10:20:00,123.72,123.83,123.68,123.81,109690.0,110.9846,111.0833,110.9488,111.0654,109690.0
2018-03-12 10:30:00,123.81,123.86,123.75,123.83,69793.0,111.0654,111.1102,111.0116,111.0833,69793.0
2018-03-12 10:40:00,123.82,123.82,123.75,123.77,46153.0,111.0744,111.0744,111.0116,111.0295,46153.0
2018-03-12 10:50:00,123.77,123.84,123.75,123.82,35600.0,111.0295,111.0923,111.0116,111.0744,35600.0
2018-03-12 11:00:00,123.82,123.82,123.47,123.48,59137.0,111.0744,111.0744,110.7604,110.7693,59137.0
2018-03-12 11:10:00,123.49,123.54,123.48,123.51,32100.0,110.7783,110.8232,110.7693,110.7963,32100.0
2018-03-12 11:20:00,123.51,123.53,123.47,123.49,29978.0,110.7963,110.8142,110.7604,110.7783,29978.0
2018-03-12 11:30:00,123.5,123.57,123.48,123.55,39206.0,110.7873,110.8501,110.7693,110.8321,39206.0
2018-03-12 11:40:00,123.54,123.62,123.53,123.59,25655.0,110.8232,110.8949,110.8142,110.868,25655.0
2018-03-12 11:50:00,123.57,123.62,123.57,123.6,48077.0,110.8501,110.8949,110.8501,110.877,48077.0
2018-03-12 12:00:00,123.61,123.62,123.59,123.62,41285.0,110.886,110.8949,110.868,110.8949,41285.0
2018-03-12 12:10:00,123.63,123.66,123.62,123.63,7400.0,110.9039,110.9308,110.8949,110.9039,7400.0
2018-03-12 12:20:00,123.63,123.63,123.6,123.61,18081.0,110.9039,110.9039,110.877,110.886,18081.0
2018-03-12 12:30:00,123.6,123.61,123.57,123.59,26077.0,110.877,110.886,110.8501,110.868,26077.0
2018-03-12 12:40:00,123.6,123.66,123.59,123.63,38373.0,110.877,110.9308,110.868,110.9039,38373.0
2018-03-12 12:50:00,123.62,123.69,123.62,123.69,25219.0,110.8949,110.9577,110.8949,110.9577,25219.0
2018-03-12 13:00:00,123.69,123.7,123.66,123.7,20169.0,110.9577,110.9667,110.9308,110.9667,20169.0
2018-03-12 13:10:00,123.69,123.78,123.68,123.78,39879.0,110.9577,111.0385,110.9488,111.0385,39879.0
2018-03-12 13:20:00,123.77,123.8,123.71,123.77,37278.0,111.0295,111.0564,110.9757,111.0295,37278.0
2018-03-12 13:30:00,123.77,123.77,123.59,123.63,32197.0,111.0295,111.0295,110.868,110.9039,32197.0
2018-03-12 13:40:00,123.62,123.65,123.57,123.63,21749.0,110.8949,110.9218,110.8501,110.9039,21749.0
2018-03-12 13:50:00,123.62,123.63,123.58,123.61,21910.0,110.8949,110.9039,110.8591,110.886,21910.0
2018-03-12 14:00:00,123.62,123.67,123.62,123.63,22718.0,110.8949,110.9398,110.8949,110.9039,22718.0
2018-03-12 14:10:00,123.62,123.64,123.59,123.64,18849.0,110.8949,110.9129,110.868,110.9129,18849.0
2018-03-12 14:20:00,123.64,123.68,123.64,123.68,12282.0,110.9129,110.9488,110.9129,110.9488,12282.0
2018-03-12 14:30:00,123.68,123.68,123.62,123.64,14244.0,110.9488,110.9488,110.8949,110.9129,14244.0
2018-03-12 14:40:00,123.65,123.65,123.59,123.59,23367.0,110.9218,110.9218,110.868,110.868,23367.0
2018-03-12 14:50:00,123.59,123.65,123.59,123.62,18824.0,110.868,110.9218,110.868,110.8949,18824.0
2018-03-12 15:00:00,123.61,123.64,123.6,123.61,19220.0,110.886,110.9129,110.877,110.886,19220.0
2018-03-12 15:10:00,123.62,123.69,123.61,123.65,20409.0,110.8949,110.9577,110.886,110.9218,20409.0
2018-03-12 15:20:00,123.65,123.66,123.6,123.6,16504.0,110.9218,110.9308,110.877,110.877,16504.0
2018-03-12 15:30:00,123.61,123.63,123.6,123.63,27324.0,110.886,110.9039,110.877,110.9039,27324.0
2018-03-12 15:40:00,123.63,123.68,123.6,123.66,37226.0,110.9039,110.9488,110.877,110.9308,37226.0
2018-03-12 15:50:00,123.66,123.75,123.61,123.62,105530.0,110.9308,111.0116,110.886,110.8949,105530.0
2018-03-13 09:30:00,123.98,124.0,123.61,123.64,213117.0,111.2179,111.2358,110.886,110.9129,213117.0
2018-03-13 09:40:00,123.64,123.71,123.6,123.68,181598.0,110.9129,110.9757,110.877,110.9488,181598.0
2018-03-13 09:50:00,123.68,123.84,123.65,123.8,235446.0,110.9488,111.0923,110.9218,111.0564,235446.0
2018-03-13 10:00:00,123.79,123.8,123.67,123.68,93193.0,111.0474,111.0564,110.9398,110.9488,93193.0
2018-03-13 10:10:00,123.68,123.72,123.64,123.67,68377.0,110.9488,110.9846,110.9129,110.9398,68377.0
2018-03-13 10:20:00,123.68,123.77,123.64,123.75,94712.0,110.9488,111.0295,110.9129,111.0116,94712.0
2018-03-13 10:30:00,123.75,123.8,123.74,123.76,100225.0,111.0116,111.0564,111.0026,111.0205,100225.0
2018-03-13 10:40:00,123.75,123.77,123.67,123.67,80092.0,111.0116,111.0295,110.9398,110.9398,80092.0
2018-03-13 10:50:00,123.67,123.67,123.59,123.6,192687.0,110.9398,110.9398,110.868,110.877,192687.0
2018-03-13 11:00:00,123.61,123.64,123.51,123.51,79105.0,110.886,110.9129,110.7963,110.7963,79105.0
2018-03-13 11:10:00,123.51,123.54,123.39,123.4,277154.0,110.7963,110.8232,110.6886,110.6976,277154.0
2018-03-13 11:20:00,123.4,123.41,123.36,123.4,163762.0,110.6976,110.7066,110.6617,110.6976,163762.0
2018-03-13 11:30:00,123.4,123.4,123.29,123.3,128598.0,110.6976,110.6976,110.5989,110.6079,128598.0
2018-03-13 11:40:00,123.29,123.39,123.24,123.39,162462.0,110.5989,110.6886,110.5541,110.6886,162462.0
2018-03-13 11:50:00,123.39,123.39,123.3,123.31,54686.0,110.6886,110.6886,110.6079,110.6168,54686.0
2018-03-13 12:00:00,123.31,123.31,123.19,123.27,130441.0,110.6168,110.6168,110.5092,110.581,130441.0
2018-03-13 12:10:00,123.27,123.27,123.23,123.24,42967.0,110.581,110.581,110.5451,110.5541,42967.0
2018-03-13 12:20:00,123.24,123.27,123.22,123.23,84983.0,110.5541,110.581,110.5361,110.5451,84983.0
2018-03-13 12:30:00,123.24,123.24,123.2,123.21,60592.0,110.5541,110.5541,110.5182,110.5271,60592.0
2018-03-13 12:40:00,123.2,123.22,123.15,123.2,86061.0,110.5182,110.5361,110.4733,110.5182,86061.0
2018-03-13 12:50:00,123.2,123.25,123.15,123.22,42544.0,110.5182,110.563,110.4733,110.5361,42544.0
2018-03-13 13:00:00,123.22,123.23,123.15,123.22,42558.0,110.5361,110.5451,110.4733,110.5361,42558.0
2018-03-13 13:10:00,123.22,123.22,123.2,123.21,24805.0,110.5361,110.5361,110.5182,110.5271,24805.0
2018-03-13 13:20:00,123.21,123.21,123.16,123.18,37393.0,110.5271,110.5271,110.4823,110.5002,37393.0
2018-03-13 13:30:00,123.17,123.18,123.1,123.1,57116.0,110.4913,110.5002,110.4285,110.4285,57116.0
2018-03-13 13:40:00,123.1,123.15,123.1,123.11,104600.0,110.4285,110.4733,110.4285,110.4374,104600.0
2018-03-13 13:50:00,123.12,123.15,123.11,123.11,23952.0,110.4464,110.4733,110.4374,110.4374,23952.0
2018-03-13 14:00:00,123.13,123.13,123.1,123.12,53173.0,110.4554,110.4554,110.4285,110.4464,53173.0
2018-03-13 14:10:00,123.12,123.13,123.1,123.1,40355.0,110.4464,110.4554,110.4285,110.4285,40355.0
2018-03-13 14:20:00,123.11,123.11,122.91,122.98,222274.0,110.4374,110.4374,110.258,110.3208,222274.0
2018-03-13 14:30:00,122.97,123.08,122.97,123.01,82293.0,110.3118,110.4105,110.3118,110.3477,82293.0
2018-03-13 14:40:00,123.01,123.01,122.92,123.0,65442.0,110.3477,110.3477,110.267,110.3388,65442.0
2018-03-13 14:50:00,122.99,123.0,122.63,122.9,199953.0,110.3298,110.3388,110.0068,110.2491,199953.0
2018-03-13 15:00:00,122.9,122.96,122.66,122.71,199317.0,110.2491,110.3029,110.0338,110.0786,199317.0
2018-03-13 15:10:00,122.71,122.74,122.6,122.65,302730.0,110.0786,110.1055,109.9799,110.0248,302730.0
2018-03-13 15:20:00,122.64,122.66,122.28,122.3,334122.0,110.0158,110.0338,109.6929,109.7108,334122.0
2018-03-13 15:30:00,122.29,122.4,122.09,122.12,238358.0,109.7018,109.8005,109.5224,109.5493,238358.0
2018-03-13 15:40:00,122.11,122.52,122.05,122.19,320722.0,109.5404,109.9082,109.4865,109.6121,320722.0
2018-03-13 15:50:00,122.3,122.62,122.25,122.52,387338.0,109.7108,109.9979,109.666,109.9082,387338.0
2018-03-14 09:30:00,122.75,122.75,122.23,122.32,129859.0,110.1145,110.1145,109.648,109.7288,129859.0
2018-03-14 09:40:00,122.31,122.4,122.25,122.25,88392.0,109.7198,109.8005,109.666,109.666,88392.0
2018-03-14 09:50:00,122.27,122.43,122.27,122.31,53413.0,109.6839,109.8274,109.6839,109.7198,53413.0
2018-03-14 10:00:00,122.31,122.6,122.25,122.44,268962.0,109.7198,109.9799,109.666,109.8364,268962.0
2018-03-14 10:10:00,122.45,122.49,122.38,122.49,42397.0,109.8454,109.8813,109.7826,109.8813,42397.0
2018-03-14 10:20:00,122.5,122.72,122.5,122.66,57069.0,109.8902,110.0876,109.8902,110.0338,57069.0
2018-03-14 10:30:00,122.68,122.8,122.6,122.74,66671.0,110.0517,110.1593,109.9799,110.1055,66671.0
2018-03-14 10:40:00,122.73,122.77,122.71,122.76,66896.0,110.0966,110.1324,110.0786,110.1235,66896.0
2018-03-14 10:50:00,122.76,122.76,122.68,122.69,55167.0,110.1235,110.1235,110.0517,110.0607,55167.0
2018-03-14 11:00:00,122.68,122.69,122.5,122.52,285288.0,110.0517,110.0607,109.8902,109.9082,285288.0
2018-03-14 11:10:00,122.54,122.55,122.25,122.25,93553.0,109.9261,109.9351,109.666,109.666,93553.0
2018-03-14 11:20:00,122.25,122.26,121.65,121.92,275940.0,109.666,109.6749,109.1277,109.3699,275940.0
2018-03-14 11:30:00,121.91,121.98,120.99,121.38,487443.0,109.361,109.4238,108.5357,108.8855,487443.0
2018-03-14 11:40:00,121.35,121.83,121.33,121.78,275855.0,108.8586,109.2892,108.8407,109.2443,275855.0
2018-03-14 11:50:00,121.79,122.0,121.56,121.91,206555.0,109.2533,109.4417,109.047,109.361,206555.0
2018-03-14 12:00:00,121.95,122.07,121.94,122.0,183989.0,109.3968,109.5045,109.3879,109.4417,183989.0
2018-03-14 12:10:00,122.0,122.09,121.83,122.08,102668.0,109.4417,109.5224,109.2892,109.5135,102668.0
2018-03-14 12:20:00,122.07,122.24,122.02,122.24,60691.0,109.5045,109.657,109.4596,109.657,60691.0
2018-03-14 12:30:00,122.26,122.72,122.2,122.72,187196.0,109.6749,110.0876,109.6211,110.0876,187196.0
2018-03-14 12:40:00,122.72,122.86,122.2,122.27,190272.0,110.0876,110.2132,109.6211,109.6839,190272.0
2018-03-14 12:50:00,122.27,122.4,122.13,122.31,93618.0,109.6839,109.8005,109.5583,109.7198,93618.0
2018-03-14 13:00:00,122.3,122.3,121.97,122.04,69650.0,109.7108,109.7108,109.4148,109.4776,69650.0
2018-03-14 13:10:00,122.04,122.12,122.0,122.12,59181.0,109.4776,109.5493,109.4417,109.5493,59181.0
2018-03-14 13:20:00,122.12,122.23,122.09,122.12,49756.0,109.5493,109.648,109.5224,109.5493,49756.0
2018-03-14 13:30:00,122.14,122.25,122.06,122.25,66266.0,109.5673,109.666,109.4955,109.666,66266.0
2018-03-14 13:40:00,122.25,122.96,122.24,122.87,575232.0,109.666,110.3029,109.657,110.2221,575232.0
2018-03-14 13:50:00,122.87,123.21,122.06,122.08,348145.0,110.2221,110.5271,109.4955,109.5135,348145.0
2018-03-14 14:00:00,122.08,122.33,121.93,122.15,137609.0,109.5135,109.7377,109.3789,109.5763,137609.0
2018-03-14 14:10:00,122.15,122.15,122.0,122.06,49121.0,109.5763,109.5763,109.4417,109.4955,49121.0
2018-03-14 14:20:00,122.04,122.13,122.0,122.01,72126.0,109.4776,109.5583,109.4417,109.4507,72126.0
2018-03-14 14:30:00,122.0,122.14,121.67,121.85,133123.0,109.4417,109.5673,109.1457,109.3071,133123.0
2018-03-14 14:40:00,121.88,122.07,121.87,122.05,59150.0,109.334,109.5045,109.3251,109.4865,59150.0
2018-03-14 14:50:00,122.05,122.26,121.89,121.94,121590.0,109.4865,109.6749,109.343,109.3879,121590.0
2018-03-14 15:00:00,121.94,122.11,121.91,121.91,87125.0,109.3879,109.5404,109.361,109.361,87125.0
2018-03-14 15:10:00,121.91,122.01,121.88,121.99,59413.0,109.361,109.4507,109.334,109.4327,59413.0
2018-03-14 15:20:00,122.01,122.05,121.93,122.01,83672.0,109.4507,109.4865,109.3789,109.4507,83672.0
2018-03-14 15:30:00,122.02,122.11,122.01,122.1,70347.0,109.4596,109.5404,109.4507,109.5314,70347.0
2018-03-14 15:40:00,122.09,122.23,122.05,122.15,110208.0,109.5224,109.648,109.4865,109.5763,110208.0
2018-03-14 15:50:00,122.15,122.47,122.15,122.31,167596.0,109.5763,109.8633,109.5763,109.7198,167596.0
2018-03-15 09:30:00,122.29,122.49,122.09,122.44,84033.0,109.7018,109.8813,109.5224,109.8364,84033.0
2018-03-15 09:40:00,122.4,122.71,122.27,122.63,87463.0,109.8005,110.0786,109.6839,110.0068,87463.0
2018-03-15 09:50:00,122.62,122.85,122.61,122.81,83454.0,109.9979,110.2042,109.9889,110.1683,83454.0
2018-03-15 10:00:00,122.83,123.04,122.81,123.0,66273.0,110.1863,110.3746,110.1683,110.3388,66273.0
2018-03-15 10:10:00,123.01,123.09,122.92,122.93,73016.0,110.3477,110.4195,110.267,110.276,73016.0
2018-03-15 10:20:00,122.93,123.08,122.88,123.02,40386.0,110.276,110.4105,110.2311,110.3567,40386.0
2018-03-15 10:30:00,123.03,123.06,122.87,122.89,52962.0,110.3657,110.3926,110.2221,110.2401,52962.0
2018-03-15 10:40:00,122.89,122.9,122.8,122.9,56031.0,110.2401,110.2491,110.1593,110.2491,56031.0
2018-03-15 10:50:00,122.9,122.91,122.74,122.75,43309.0,110.2491,110.258,110.1055,110.1145,43309.0
2018-03-15 11:00:00,122.75,122.75,122.69,122.71,25245.0,110.1145,110.1145,110.0607,110.0786,25245.0
2018-03-15 11:10:00,122.72,122.82,122.63,122.63,32453.0,110.0876,110.1773,110.0068,110.0068,32453.0
2018-03-15 11:20:00,122.63,122.64,122.56,122.59,27234.0,110.0068,110.0158,109.9441,109.971,27234.0
2018-03-15 11:30:00,122.59,122.76,122.58,122.59,37800.0,109.971,110.1235,109.962,109.971,37800.0
2018-03-15 11:40:00,122.6,122.65,122.52,122.53,48074.0,109.9799,110.0248,109.9082,109.9171,48074.0
2018-03-15 11:50:00,122.53,122.53,122.26,122.46,169772.0,109.9171,109.9171,109.6749,109.8543,169772.0
2018-03-15 12:00:00,122.47,122.62,122.16,122.2,49093.0,109.8633,109.9979,109.5852,109.6211,49093.0
2018-03-15 12:10:00,122.2,122.2,121.93,122.05,72588.0,109.6211,109.6211,109.3789,109.4865,72588.0
2018-03-15 12:20:00,122.07,122.24,122.0,122.22,21357.0,109.5045,109.657,109.4417,109.639,21357.0
2018-03-15 12:30:00,122.19,122.37,122.12,122.2,15747.0,109.6121,109.7736,109.5493,109.6211,15747.0
2018-03-15 12:40:00,122.22,122.23,122.14,122.15,10993.0,109.639,109.648,109.5673,109.5763,10993.0
2018-03-15 12:50:00,122.16,122.2,122.15,122.18,12797.0,109.5852,109.6211,109.5763,109.6032,12797.0
2018-03-15 13:00:00,122.18,122.28,122.18,122.2,24863.0,109.6032,109.6929,109.6032,109.6211,24863.0
2018-03-15 13:10:00,122.21,122.21,122.05,122.06,16104.0,109.6301,109.6301,109.4865,109.4955,16104.0
2018-03-15 13:20:00,122.05,122.17,122.02,122.11,12433.0,109.4865,109.5942,109.4596,109.5404,12433.0
2018-03-15 13:30:00,122.12,122.29,122.11,122.29,19230.0,109.5493,109.7018,109.5404,109.7018,19230.0
2018-03-15 13:40:00,122.28,122.28,122.16,122.17,24900.0,109.6929,109.6929,109.5852,109.5942,24900.0
2018-03-15 13:50:00,122.17,122.19,122.03,122.07,25869.0,109.5942,109.6121,109.4686,109.5045,25869.0
2018-03-15 14:00:00,122.07,122.28,122.06,122.18,16069.0,109.5045,109.6929,109.4955,109.6032,16069.0
2018-03-15 14:10:00,122.18,122.29,122.08,122.09,19440.0,109.6032,109.7018,109.5135,109.5224,19440.0
2018-03-15 14:20:00,122.08,122.13,122.07,122.09,17086.0,109.5135,109.5583,109.5045,109.5224,17086.0
2018-03-15 14:30:00,122.08,122.1,122.05,122.08,25978.0,109.5135,109.5314,109.4865,109.5135,25978.0
2018-03-15 14:40:00,122.09,122.1,122.01,122.04,20166.0,109.5224,109.5314,109.4507,109.4776,20166.0
2018-03-15 14:50:00,122.05,122.11,122.04,122.11,22129.0,109.4865,109.5404,109.4776,109.5404,22129.0
2018-03-15 15:00:00,122.12,122.15,122.06,122.13,28252.0,109.5493,109.5763,109.4955,109.5583,28252.0
2018-03-15 15:10:00,122.13,122.3,122.12,122.23,62260.0,109.5583,109.7108,109.5493,109.648,62260.0
2018-03-15 15:20:00,122.21,122.46,122.13,122.36,57952.0,109.6301,109.8543,109.5583,109.7646,57952.0
2018-03-15 15:30:00,122.37,122.37,122.04,122.06,49398.0,109.7736,109.7736,109.4776,109.4955,49398.0
2018-03-15 15:40:00,122.06,122.07,122.0,122.0,83124.0,109.4955,109.5045,109.4417,109.4417,83124.0
2018-03-15 15:50:00,122.0,122.02,121.86,121.88,124975.0,109.4417,109.4596,109.3161,109.334,124975.0
2018-03-16 09:30:00,121.9,122.11,121.58,121.98,172242.0,109.352,109.5404,109.0649,109.4238,172242.0
2018-03-16 09:40:00,121.98,122.58,121.89,122.34,110390.0,109.4238,109.962,109.343,109.7467,110390.0
2018-03-16 09:50:00,122.3,122.33,122.15,122.2,77047.0,109.7108,109.7377,109.5763,109.6211,77047.0
2018-03-16 10:00:00,122.18,122.26,122.16,122.18,67939.0,109.6032,109.6749,109.5852,109.6032,67939.0
2018-03-16 10:10:00,122.17,122.35,122.07,122.32,32131.0,109.5942,109.7557,109.5045,109.7288,32131.0
2018-03-16 10:20:00,122.32,122.43,122.15,122.37,76714.0,109.7288,109.8274,109.5763,109.7736,76714.0
2018-03-16 10:30:00,122.35,122.35,122.13,122.23,62967.0,109.7557,109.7557,109.5583,109.648,62967.0
2018-03-16 10:40:00,122.23,122.23,122.03,122.15,41230.0,109.648,109.648,109.4686,109.5763,41230.0
2018-03-16 10:50:00,122.15,122.15,121.58,121.77,192081.0,109.5763,109.5763,109.0649,109.2354,192081.0
2018-03-16 11:00:00,121.8,121.82,121.43,121.49,113812.0,109.2623,109.2802,108.9304,108.9842,113812.0
2018-03-16 11:10:00,121.5,121.76,121.15,121.64,211666.0,108.9932,109.2264,108.6792,109.1188,211666.0
2018-03-16 11:20:00,121.68,121.68,121.48,121.6,35096.0,109.1546,109.1546,108.9752,109.0829,35096.0
2018-03-16 11:30:00,121.57,121.65,121.4,121.43,71752.0,109.056,109.1277,108.9035,108.9304,71752.0
2018-03-16 11:40:00,121.43,121.89,121.4,121.85,70645.0,108.9304,109.343,108.9035,109.3071,70645.0
2018-03-16 11:50:00,121.85,121.86,121.57,121.67,39851.0,109.3071,109.3161,109.056,109.1457,39851.0
2018-03-16 12:00:00,121.66,121.89,121.63,121.88,63071.0,109.1367,109.343,109.1098,109.334,63071.0
2018-03-16 12:10:00,121.88,121.89,121.81,121.82,49144.0,109.334,109.343,109.2713,109.2802,49144.0
2018-03-16 12:20:00,121.82,121.88,121.72,121.74,49405.0,109.2802,109.334,109.1905,109.2085,49405.0
2018-03-16 12:30:00,121.74,121.81,121.73,121.8,28247.0,109.2085,109.2713,109.1995,109.2623,28247.0
2018-03-16 12:40:00,121.81,121.86,121.77,121.84,22558.0,109.2713,109.3161,109.2354,109.2982,22558.0
2018-03-16 12:50:00,121.85,121.88,121.8,121.86,26962.0,109.3071,109.334,109.2623,109.3161,26962.0
2018-03-16 13:00:00,121.86,122.0,121.83,121.95,33056.0,109.3161,109.4417,109.2892,109.3968,33056.0
2018-03-16 13:10:00,121.94,121.95,121.87,121.9,15061.0,109.3879,109.3968,109.3251,109.352,15061.0
2018-03-16 13:20:00,121.9,122.01,121.85,121.96,52766.0,109.352,109.4507,109.3071,109.4058,52766.0
2018-03-16 13:30:00,121.96,122.01,121.89,121.92,29011.0,109.4058,109.4507,109.343,109.3699,29011.0
2018-03-16 13:40:00,121.92,121.93,121.84,121.86,24500.0,109.3699,109.3789,109.2982,109.3161,24500.0
2018-03-16 13:50:00,121.85,122.03,121.82,121.9,54154.0,109.3071,109.4686,109.2802,109.352,54154.0
2018-03-16 14:00:00,121.9,122.01,121.9,121.96,29359.0,109.352,109.4507,109.352,109.4058,29359.0
2018-03-16 14:10:00,121.96,122.07,121.92,122.05,17667.0,109.4058,109.5045,109.3699,109.4865,17667.0
2018-03-16 14:20:00,122.01,122.1,122.0,122.06,23078.0,109.4507,109.5314,109.4417,109.4955,23078.0
2018-03-16 14:30:00,122.07,122.11,122.03,122.11,23380.0,109.5045,109.5404,109.4686,109.5404,23380.0
2018-03-16 14:40:00,122.1,122.12,122.02,122.06,22394.0,109.5314,109.5493,109.4596,109.4955,22394.0
2018-03-16 14:50:00,122.05,122.14,122.05,122.07,61508.0,109.4865,109.5673,109.4865,109.5045,61508.0
2018-03-16 15:00:00,122.07,122.14,122.07,122.09,46820.0,109.5045,109.5673,109.5045,109.5224,46820.0
2018-03-16 15:10:00,122.1,122.11,122.08,122.1,31041.0,109.5314,109.5404,109.5135,109.5314,31041.0
2018-03-16 15:20:00,122.1,122.15,122.1,122.14,40878.0,109.5314,109.5763,109.5314,109.5673,40878.0
2018-03-16 15:30:00,122.14,122.14,122.08,122.11,61479.0,109.5673,109.5673,109.5135,109.5404,61479.0
2018-03-16 15:40:00,122.1,122.13,122.08,122.09,71319.0,109.5314,109.5583,109.5135,109.5224,71319.0
2018-03-16 15:50:00,122.1,122.3,122.03,122.2,344376.0,109.5314,109.7108,109.4686,109.6211,344376.0
2018-03-19 09:30:00,122.1,122.1,121.76,121.94,43274.0,109.5314,109.5314,109.2264,109.3879,43274.0
2018-03-19 09:40:00,121.98,122.05,121.95,121.98,17372.0,109.4238,109.4865,109.3968,109.4238,17372.0
2018-03-19 09:50:00,122.04,122.04,121.94,121.99,24515.0,109.4776,109.4776,109.3879,109.4327,24515.0
2018-03-19 10:00:00,122.01,122.03,121.93,122.02,24133.0,109.4507,109.4686,109.3789,109.4596,24133.0
2018-03-19 10:10:00,122.01,122.01,121.94,121.96,23364.0,109.4507,109.4507,109.3879,109.4058,23364.0
2018-03-19 10:20:00,121.95,121.98,121.94,121.97,30675.0,109.3968,109.4238,109.3879,109.4148,30675.0
2018-03-19 10:30:00,121.95,122.1,121.94,122.06,17987.0,109.3968,109.5314,109.3879,109.4955,17987.0
2018-03-19 10:40:00,122.03,122.07,121.94,121.94,11658.0,109.4686,109.5045,109.3879,109.3879,11658.0
2018-03-19 10:50:00,121.94,121.98,121.92,121.95,20962.0,109.3879,109.4238,109.3699,109.3968,20962.0
2018-03-19 11:00:00,121.94,121.95,121.9,121.94,5657.0,109.3879,109.3968,109.352,109.3879,5657.0
2018-03-19 11:10:00,121.95,122.03,121.93,121.94,12866.0,109.3968,109.4686,109.3789,109.3879,12866.0
2018-03-19 11:20:00,121.95,121.99,121.94,121.96,8849.0,109.3968,109.4327,109.3879,109.4058,8849.0
2018-03-19 11:30:00,121.95,121.97,121.94,121.96,6551.0,109.3968,109.4148,109.3879,109.4058,6551.0
2018-03-19 11:40:00,121.95,121.96,121.93,121.95,36925.0,109.3968,109.4058,109.3789,109.3968,36925.0
2018-03-19 11:50:00,121.95,121.97,121.93,121.95,11942.0,109.3968,109.4148,109.3789,109.3968,11942.0
2018-03-19 12:00:00,121.95,122.06,121.95,122.02,10472.0,109.3968,109.4955,109.3968,109.4596,10472.0
2018-03-19 12:10:00,122.01,122.08,121.98,122.07,17664.0,109.4507,109.5135,109.4238,109.5045,17664.0
2018-03-19 12:20:00,122.07,122.19,122.07,122.17,22657.0,109.5045,109.6121,109.5045,109.5942,22657.0
2018-03-19 12:30:00,122.16,122.19,122.08,122.09,16137.0,109.5852,109.6121,109.5135,109.5224,16137.0
2018-03-19 12:40:00,122.09,122.09,121.96,121.98,25689.0,109.5224,109.5224,109.4058,109.4238,25689.0
2018-03-19 12:50:00,121.98,122.05,121.96,122.0,35764.0,109.4238,109.4865,109.4058,109.4417,35764.0
2018-03-19 13:00:00,122.0,122.0,121.94,121.95,55072.0,109.4417,109.4417,109.3879,109.3968,55072.0
2018-03-19 13:10:00,121.95,122.12,121.94,122.09,29276.0,109.3968,109.5493,109.3879,109.5224,29276.0
2018-03-19 13:20:00,122.1,122.1,122.0,122.01,14135.0,109.5314,109.5314,109.4417,109.4507,14135.0
2018-03-19 13:30:00,122.02,122.08,121.97,122.08,19478.0,109.4596,109.5135,109.4148,109.5135,19478.0
2018-03-19 13:40:00,122.09,122.14,122.06,122.11,29465.0,109.5224,109.5673,109.4955,109.5404,29465.0
2018-03-19 13:50:00,122.11,122.28,122.09,122.26,29886.0,109.5404,109.6929,109.5224,109.6749,29886.0
2018-03-19 14:00:00,122.26,122.45,122.26,122.4,51736.0,109.6749,109.8454,109.6749,109.8005,51736.0
2018-03-19 14:10:00,122.4,122.5,122.37,122.47,23267.0,109.8005,109.8902,109.7736,109.8633,23267.0
2018-03-19 14:20:00,122.47,122.83,122.46,122.78,78137.0,109.8633,110.1863,109.8543,110.1414,78137.0
2018-03-19 14:30:00,122.78,122.78,122.46,122.63,77191.0,110.1414,110.1414,109.8543,110.0068,77191.0
2018-03-19 14:40:00,122.63,122.7,122.59,122.6,17935.0,110.0068,110.0696,109.971,109.9799,17935.0
2018-03-19 14:50:00,122.6,122.75,122.59,122.72,24238.0,109.9799,110.1145,109.971,110.0876,24238.0
2018-03-19 15:00:00,122.72,122.75,122.67,122.67,27166.0,110.0876,110.1145,110.0427,110.0427,27166.0
2018-03-19 15:10:00,122.68,123.5,122.68,123.11,93410.0,110.0517,110.7873,110.0517,110.4374,93410.0
2018-03-19 15:20:00,123.1,123.11,122.85,122.93,87251.0,110.4285,110.4374,110.2042,110.276,87251.0
2018-03-19 15:30:00,122.93,122.94,122.65,122.69,75926.0,110.276,110.2849,110.0248,110.0607,75926.0
2018-03-19 15:40:00,122.65,122.67,122.58,122.62,53235.0,110.0248,110.0427,109.962,109.9979,53235.0
2018-03-19 15:50:00,122.63,122.68,122.47,122.59,104807.0,110.0068,110.0517,109.8633,109.971,104807.0
2018-03-20 09:30:00,122.72,123.08,122.72,122.95,65423.0,110.0876,110.4105,110.0876,110.2939,65423.0
2018-03-20 09:40:00,122.98,123.24,122.91,122.91,43032.0,110.3208,110.5541,110.258,110.258,43032.0
2018-03-20 09:50:00,122.91,123.11,122.88,122.9,20078.0,110.258,110.4374,110.2311,110.2491,20078.0
2018-03-20 10:00:00,122.9,122.92,122.75,122.75,56082.0,110.2491,110.267,110.1145,110.1145,56082.0
2018-03-20 10:10:00,122.76,122.82,122.75,122.77,53166.0,110.1235,110.1773,110.1145,110.1324,53166.0
2018-03-20 10:20:00,122.79,122.82,122.71,122.76,15869.0,110.1504,110.1773,110.0786,110.1235,15869.0
2018-03-20 10:30:00,122.76,122.96,122.75,122.91,23815.0,110.1235,110.3029,110.1145,110.258,23815.0
2018-03-20 10:40:00,122.91,123.04,122.89,123.01,17935.0,110.258,110.3746,110.2401,110.3477,17935.0
2018-03-20 10:50:00,123.04,123.09,123.0,123.03,29450.0,110.3746,110.4195,110.3388,110.3657,29450.0
2018-03-20 11:00:00,123.03,123.05,122.98,123.01,10980.0,110.3657,110.3836,110.3208,110.3477,10980.0
2018-03-20 11:10:00,123.02,123.02,122.96,122.97,14651.0,110.3567,110.3567,110.3029,110.3118,14651.0
2018-03-20 11:20:00,122.97,123.01,122.95,122.99,18523.0,110.3118,110.3477,110.2939,110.3298,18523.0
2018-03-20 11:30:00,122.99,123.0,122.97,122.98,11100.0,110.3298,110.3388,110.3118,110.3208,11100.0
2018-03-20 11:40:00,122.97,123.0,122.97,122.99,94822.0,110.3118,110.3388,110.3118,110.3298,94822.0
2018-03-20 11:50:00,122.98,123.0,122.97,122.99,10200.0,110.3208,110.3388,110.3118,110.3298,10200.0
2018-03-20 12:00:00,122.99,123.09,122.98,123.05,36587.0,110.3298,110.4195,110.3208,110.3836,36587.0
2018-03-20 12:10:00,123.03,123.14,123.03,123.07,21592.0,110.3657,110.4643,110.3657,110.4016,21592.0
2018-03-20 12:20:00,123.08,123.2,123.04,123.16,26789.0,110.4105,110.5182,110.3746,110.4823,26789.0
2018-03-20 12:30:00,123.14,123.17,123.1,123.15,21809.0,110.4643,110.4913,110.4285,110.4733,21809.0
2018-03-20 12:40:00,123.13,123.15,123.07,123.09,14697.0,110.4554,110.4733,110.4016,110.4195,14697.0
2018-03-20 12:50:00,123.1,123.12,122.97,122.97,10290.0,110.4285,110.4464,110.3118,110.3118,10290.0
2018-03-20 13:00:00,122.98,123.09,122.98,123.02,28054.0,110.3208,110.4195,110.3208,110.3567,28054.0
2018-03-20 13:10:00,123.02,123.05,123.0,123.0,9342.0,110.3567,110.3836,110.3388,110.3388,9342.0
2018-03-20 13:20:00,123.01,123.08,122.98,123.05,12364.0,110.3477,110.4105,110.3208,110.3836,12364.0
2018-03-20 13:30:00,123.06,123.13,123.03,123.06,17348.0,110.3926,110.4554,110.3657,110.3926,17348.0
2018-03-20 13:40:00,123.05,123.07,123.0,123.02,15794.0,110.3836,110.4016,110.3388,110.3567,15794.0
2018-03-20 13:50:00,123.02,123.06,122.99,123.01,18077.0,110.3567,110.3926,110.3298,110.3477,18077.0
2018-03-20 14:00:00,123.0,123.12,123.0,123.08,13018.0,110.3388,110.4464,110.3388,110.4105,13018.0
2018-03-20 14:10:00,123.08,123.13,123.06,123.13,9623.0,110.4105,110.4554,110.3926,110.4554,9623.0
2018-03-20 14:20:00,123.14,123.15,123.12,123.14,9620.0,110.4643,110.4733,110.4464,110.4643,9620.0
2018-03-20 14:30:00,123.13,123.14,123.06,123.08,20586.0,110.4554,110.4643,110.3926,110.4105,20586.0
2018-03-20 14:40:00,123.08,123.14,123.07,123.14,22328.0,110.4105,110.4643,110.4016,110.4643,22328.0
2018-03-20 14:50:00,123.14,123.21,123.13,123.16,84829.0,110.4643,110.5271,110.4554,110.4823,84829.0
2018-03-20 15:00:00,123.16,123.16,123.11,123.16,15375.0,110.4823,110.4823,110.4374,110.4823,15375.0
2018-03-20 15:10:00,123.16,123.2,123.15,123.16,29915.0,110.4823,110.5182,110.4733,110.4823,29915.0
2018-03-20 15:20:00,123.16,123.17,123.15,123.16,37028.0,110.4823,110.4913,110.4733,110.4823,37028.0
2018-03-20 15:30:00,123.15,123.16,123.07,123.08,53582.0,110.4733,110.4823,110.4016,110.4105,53582.0
2018-03-20 15:40:00,123.07,123.08,123.02,123.03,49340.0,110.4016,110.4105,110.3567,110.3657,49340.0
2018-03-20 15:50:00,123.03,123.16,123.02,123.14,86535.0,110.3657,110.4823,110.3567,110.4643,86535.0
2018-03-21 09:30:00,121.9,122.18,121.75,122.15,370657.0,109.352,109.6032,109.2174,109.5763,370657.0
2018-03-21 09:40:00,122.16,122.35,122.0,122.05,198850.0,109.5852,109.7557,109.4417,109.4865,198850.0
2018-03-21 09:50:00,122.03,122.1,122.0,122.0,93104.0,109.4686,109.5314,109.4417,109.4417,93104.0
2018-03-21 10:00:00,122.01,122.3,122.0,122.3,60463.0,109.4507,109.7108,109.4417,109.7108,60463.0
2018-03-21 10:10:00,122.3,122.3,122.09,122.16,79640.0,109.7108,109.7108,109.5224,109.5852,79640.0
2018-03-21 10:20:00,122.16,122.16,122.1,122.11,56647.0,109.5852,109.5852,109.5314,109.5404,56647.0
2018-03-21 10:30:00,122.11,122.23,122.1,122.14,41108.0,109.5404,109.648,109.5314,109.5673,41108.0
2018-03-21 10:40:00,122.14,122.27,122.13,122.25,20774.0,109.5673,109.6839,109.5583,109.666,20774.0
2018-03-21 10:50:00,122.26,122.35,122.24,122.31,53946.0,109.6749,109.7557,109.657,109.7198,53946.0
2018-03-21 11:00:00,122.3,122.3,122.22,122.26,45651.0,109.7108,109.7108,109.639,109.6749,45651.0
2018-03-21 11:10:00,122.26,122.38,122.24,122.38,26273.0,109.6749,109.7826,109.657,109.7826,26273.0
2018-03-21 11:20:00,122.39,122.44,122.33,122.35,35259.0,109.7916,109.8364,109.7377,109.7557,35259.0
2018-03-21 11:30:00,122.34,122.36,122.28,122.28,35730.0,109.7467,109.7646,109.6929,109.6929,35730.0
2018-03-21 11:40:00,122.26,122.32,122.25,122.29,12144.0,109.6749,109.7288,109.666,109.7018,12144.0
2018-03-21 11:50:00,122.28,122.31,122.25,122.3,12990.0,109.6929,109.7198,109.666,109.7108,12990.0
2018-03-21 12:00:00,122.29,122.31,122.25,122.27,67216.0,109.7018,109.7198,109.666,109.6839,67216.0
2018-03-21 12:10:00,122.27,122.29,122.24,122.26,42839.0,109.6839,109.7018,109.657,109.6749,42839.0
2018-03-21 12:20:00,122.25,122.32,122.25,122.31,12667.0,109.666,109.7288,109.666,109.7198,12667.0
2018-03-21 12:30:00,122.3,122.43,122.29,122.32,9080.0,109.7108,109.8274,109.7018,109.7288,9080.0
2018-03-21 12:40:00,122.33,122.43,122.33,122.39,23324.0,109.7377,109.8274,109.7377,109.7916,23324.0
2018-03-21 12:50:00,122.39,122.39,122.29,122.3,27752.0,109.7916,109.7916,109.7018,109.7108,27752.0
2018-03-21 13:00:00,122.3,122.31,122.22,122.27,96730.0,109.7108,109.7198,109.639,109.6839,96730.0
2018-03-21 13:10:00,122.3,122.3,122.17,122.18,11472.0,109.7108,109.7108,109.5942,109.6032,11472.0
2018-03-21 13:20:00,122.18,122.18,122.12,122.17,11170.0,109.6032,109.6032,109.5493,109.5942,11170.0
2018-03-21 13:30:00,122.17,122.21,122.02,122.05,38311.0,109.5942,109.6301,109.4596,109.4865,38311.0
2018-03-21 13:40:00,122.05,122.13,122.04,122.08,65195.0,109.4865,109.5583,109.4776,109.5135,65195.0
2018-03-21 13:50:00,122.08,122.14,122.02,122.1,27088.0,109.5135,109.5673,109.4596,109.5314,27088.0
2018-03-21 14:00:00,122.1,122.18,122.0,122.04,67330.0,109.5314,109.6032,109.4417,109.4776,67330.0
2018-03-21 14:10:00,122.04,122.09,122.0,122.02,42482.0,109.4776,109.5224,109.4417,109.4596,42482.0
2018-03-21 14:20:00,122.01,122.04,121.83,121.96,59956.0,109.4507,109.4776,109.2892,109.4058,59956.0
2018-03-21 14:30:00,121.97,122.05,121.9,121.93,37952.0,109.4148,109.4865,109.352,109.3789,37952.0
2018-03-21 14:40:00,121.92,121.95,121.8,121.8,34059.0,109.3699,109.3968,109.2623,109.2623,34059.0
2018-03-21 14:50:00,121.78,121.89,121.69,121.84,42070.0,109.2443,109.343,109.1636,109.2982,42070.0
2018-03-21 15:00:00,121.83,121.97,121.83,121.93,51751.0,109.2892,109.4148,109.2892,109.3789,51751.0
2018-03-21 15:10:00,121.92,122.04,121.87,121.93,32669.0,109.3699,109.4776,109.3251,109.3789,32669.0
2018-03-21 15:20:00,121.91,121.93,121.85,121.85,32882.0,109.361,109.3789,109.3071,109.3071,32882.0
2018-03-21 15:30:00,121.86,121.9,121.77,121.84,52549.0,109.3161,109.352,109.2354,109.2982,52549.0
2018-03-21 15:40:00,121.83,121.84,121.75,121.81,44506.0,109.2892,109.2982,109.2174,109.2713,44506.0
2018-03-21 15:50:00,121.81,121.97,121.69,121.96,91898.0,109.2713,109.4148,109.1636,109.4058,91898.0
2018-03-22 09:30:00,121.56,121.68,121.14,121.18,91442.0,109.047,109.1546,108.6702,108.7061,91442.0
2018-03-22 09:40:00,121.16,121.36,121.11,121.22,87364.0,108.6882,108.8676,108.6433,108.742,87364.0
2018-03-22 09:50:00,121.19,121.36,121.05,121.05,83373.0,108.7151,108.8676,108.5895,108.5895,83373.0
2018-03-22 10:00:00,121.05,121.11,120.91,121.0,70805.0,108.5895,108.6433,108.4639,108.5446,70805.0
2018-03-22 10:10:00,121.0,121.24,120.98,121.14,51349.0,108.5446,108.7599,108.5267,108.6702,51349.0
2018-03-22 10:20:00,121.15,121.15,120.97,120.98,50545.0,108.6792,108.6792,108.5177,108.5267,50545.0
2018-03-22 10:30:00,120.98,121.04,120.96,120.99,92967.0,108.5267,108.5805,108.5087,108.5357,92967.0
2018-03-22 10:40:00,120.98,121.01,120.88,120.9,101929.0,108.5267,108.5536,108.437,108.4549,101929.0
2018-03-22 10:50:00,120.9,121.18,120.65,120.76,74259.0,108.4549,108.7061,108.2307,108.3293,74259.0
2018-03-22 11:00:00,120.76,120.98,120.73,120.89,72033.0,108.3293,108.5267,108.3024,108.446,72033.0
2018-03-22 11:10:00,120.88,121.2,120.87,121.06,170259.0,108.437,108.724,108.428,108.5985,170259.0
2018-03-22 11:20:00,121.05,121.05,120.85,120.92,42834.0,108.5895,108.5895,108.4101,108.4729,42834.0
2018-03-22 11:30:00,120.9,120.92,120.71,120.73,50062.0,108.4549,108.4729,108.2845,108.3024,50062.0
2018-03-22 11:40:00,120.73,120.74,120.62,120.62,79074.0,108.3024,108.3114,108.2037,108.2037,79074.0
2018-03-22 11:50:00,120.63,120.85,120.61,120.75,48571.0,108.2127,108.4101,108.1948,108.3204,48571.0
2018-03-22 12:00:00,120.71,120.74,120.61,120.62,36190.0,108.2845,108.3114,108.1948,108.2037,36190.0
2018-03-22 12:10:00,120.63,120.64,120.5,120.5,76023.0,108.2127,108.2217,108.0961,108.0961,76023.0
2018-03-22 12:20:00,120.51,120.76,120.5,120.7,101787.0,108.1051,108.3293,108.0961,108.2755,101787.0
2018-03-22 12:30:00,120.67,120.84,120.64,120.68,74299.0,108.2486,108.4011,108.2217,108.2576,74299.0
2018-03-22 12:40:00,120.68,120.71,120.57,120.58,82174.0,108.2576,108.2845,108.1589,108.1679,82174.0
2018-03-22 12:50:00,120.58,120.68,120.58,120.63,48883.0,108.1679,108.2576,108.1679,108.2127,48883.0
2018-03-22 13:00:00,120.62,120.62,120.54,120.54,23731.0,108.2037,108.2037,108.132,108.132,23731.0
2018-03-22 13:10:00,120.55,121.19,120.54,121.06,101259.0,108.141,108.7151,108.132,108.5985,101259.0
2018-03-22 13:20:00,121.05,121.43,121.05,121.17,130773.0,108.5895,108.9304,108.5895,108.6971,130773.0
2018-03-22 13:30:00,121.17,121.17,120.98,121.11,47053.0,108.6971,108.6971,108.5267,108.6433,47053.0
2018-03-22 13:40:00,121.11,121.26,121.09,121.25,46708.0,108.6433,108.7779,108.6254,108.7689,46708.0
2018-03-22 13:50:00,121.21,121.25,121.04,121.2,85538.0,108.733,108.7689,108.5805,108.724,85538.0
2018-03-22 14:00:00,121.21,121.37,121.2,121.29,68448.0,108.733,108.8765,108.724,108.8048,68448.0
2018-03-22 14:10:00,121.3,121.45,121.27,121.45,56193.0,108.8138,108.9483,108.7868,108.9483,56193.0
2018-03-22 14:20:00,121.44,121.54,121.35,121.35,62800.0,108.9393,109.029,108.8586,108.8586,62800.0
2018-03-22 14:30:00,121.35,121.45,121.27,121.35,24304.0,108.8586,108.9483,108.7868,108.8586,24304.0
2018-03-22 14:40:00,121.34,121.44,121.3,121.35,23875.0,108.8496,108.9393,108.8138,108.8586,23875.0
2018-03-22 14:50:00,121.36,121.4,121.28,121.36,30828.0,108.8676,108.9035,108.7958,108.8676,30828.0
2018-03-22 15:00:00,121.38,121.53,121.38,121.49,93926.0,108.8855,109.0201,108.8855,108.9842,93926.0
2018-03-22 15:10:00,121.48,121.48,121.14,121.18,64525.0,108.9752,108.9752,108.6702,108.7061,64525.0
2018-03-22 15:20:00,121.17,121.3,121.13,121.21,34959.0,108.6971,108.8138,108.6613,108.733,34959.0
2018-03-22 15:30:00,121.21,121.28,121.1,121.26,45009.0,108.733,108.7958,108.6343,108.7779,45009.0
2018-03-22 15:40:00,121.26,121.31,121.11,121.17,109001.0,108.7779,108.8227,108.6433,108.6971,109001.0
2018-03-22 15:50:00,121.17,121.17,120.84,120.93,182718.0,108.6971,108.6971,108.4011,108.4818,182718.0
2018-03-23 09:30:00,121.8,121.8,120.85,121.0,91525.0,109.2623,109.2623,108.4101,108.5446,91525.0
2018-03-23 09:40:00,120.91,120.96,120.59,120.69,48888.0,108.4639,108.5087,108.1768,108.2665,48888.0
2018-03-23 09:50:00,120.62,121.19,120.52,120.96,50300.0,108.2037,108.7151,108.114,108.5087,50300.0
2018-03-23 10:00:00,120.98,121.08,120.79,120.96,101369.0,108.5267,108.6164,108.3562,108.5087,101369.0
2018-03-23 10:10:00,120.96,121.26,120.91,120.95,41169.0,108.5087,108.7779,108.4639,108.4998,41169.0
2018-03-23 10:20:00,120.93,121.63,120.9,121.09,69228.0,108.4818,109.1098,108.4549,108.6254,69228.0
2018-03-23 10:30:00,121.1,121.27,121.08,121.17,34937.0,108.6343,108.7868,108.6164,108.6971,34937.0
2018-03-23 10:40:00,121.18,121.25,121.08,121.11,24876.0,108.7061,108.7689,108.6164,108.6433,24876.0
2018-03-23 10:50:00,121.11,121.19,121.09,121.15,11257.0,108.6433,108.7151,108.6254,108.6792,11257.0
2018-03-23 11:00:00,121.17,121.2,121.0,121.01,11020.0,108.6971,108.724,108.5446,108.5536,11020.0
2018-03-23 11:10:00,121.0,121.02,120.92,120.95,3839.0,108.5446,108.5626,108.4729,108.4998,3839.0
2018-03-23 11:20:00,120.97,120.98,120.85,120.85,11723.0,108.5177,108.5267,108.4101,108.4101,11723.0
2018-03-23 11:30:00,120.88,120.94,120.82,120.85,21961.0,108.437,108.4908,108.3832,108.4101,21961.0
2018-03-23 11:40:00,120.85,120.92,120.8,120.8,25338.0,108.4101,108.4729,108.3652,108.3652,25338.0
2018-03-23 11:50:00,120.8,120.8,120.7,120.72,37540.0,108.3652,108.3652,108.2755,108.2935,37540.0
2018-03-23 12:00:00,120.71,121.29,120.71,121.1,200186.0,108.2845,108.8048,108.2845,108.6343,200186.0
2018-03-23 12:10:00,121.1,121.13,120.78,120.81,52179.0,108.6343,108.6613,108.3473,108.3742,52179.0
2018-03-23 12:20:00,120.81,120.86,120.75,120.8,40786.0,108.3742,108.419,108.3204,108.3652,40786.0
2018-03-23 12:30:00,120.8,120.85,120.74,120.75,28789.0,108.3652,108.4101,108.3114,108.3204,28789.0
2018-03-23 12:40:00,120.75,120.78,120.61,120.7,70213.0,108.3204,108.3473,108.1948,108.2755,70213.0
2018-03-23 12:50:00,120.7,120.78,120.68,120.7,40586.0,108.2755,108.3473,108.2576,108.2755,40586.0
2018-03-23 13:00:00,120.71,120.93,120.7,120.9,12475.0,108.2845,108.4818,108.2755,108.4549,12475.0
2018-03-23 13:10:00,120.91,120.92,120.79,120.86,9567.0,108.4639,108.4729,108.3562,108.419,9567.0
2018-03-23 13:20:00,120.87,120.98,120.84,120.86,40109.0,108.428,108.5267,108.4011,108.419,40109.0
2018-03-23 13:30:00,120.84,120.94,120.81,120.85,39484.0,108.4011,108.4908,108.3742,108.4101,39484.0
2018-03-23 13:40:00,120.89,121.06,120.87,121.02,15383.0,108.446,108.5985,108.428,108.5626,15383.0
2018-03-23 13:50:00,121.03,121.12,120.87,120.89,20412.0,108.5715,108.6523,108.428,108.446,20412.0
2018-03-23 14:00:00,120.89,121.05,120.87,120.94,12300.0,108.446,108.5895,108.428,108.4908,12300.0
2018-03-23 14:10:00,120.94,120.96,120.7,120.74,19014.0,108.4908,108.5087,108.2755,108.3114,19014.0
2018-03-23 14:20:00,120.76,120.76,120.61,120.61,21493.0,108.3293,108.3293,108.1948,108.1948,21493.0
2018-03-23 14:30:00,120.6,120.66,120.57,120.59,13536.0,108.1858,108.2396,108.1589,108.1768,13536.0
2018-03-23 14:40:00,120.58,120.59,120.47,120.47,59299.0,108.1679,108.1768,108.0692,108.0692,59299.0
2018-03-23 14:50:00,120.47,120.5,119.96,120.29,72176.0,108.0692,108.0961,107.6117,107.9077,72176.0
2018-03-23 15:00:00,120.27,120.46,120.24,120.42,53776.0,107.8898,108.0602,107.8629,108.0243,53776.0
2018-03-23 15:10:00,120.44,120.75,120.41,120.72,48078.0,108.0423,108.3204,108.0154,108.2935,48078.0
2018-03-23 15:20:00,120.73,120.74,120.39,120.39,34743.0,108.3024,108.3114,107.9974,107.9974,34743.0
2018-03-23 15:30:00,120.42,120.42,120.22,120.23,53090.0,108.0243,108.0243,107.8449,107.8539,53090.0
2018-03-23 15:40:00,120.22,120.26,119.5,120.02,146844.0,107.8449,107.8808,107.199,107.6655,146844.0
2018-03-23 15:50:00,120.0,120.23,119.92,120.23,168014.0,107.6476,107.8539,107.5758,107.8539,168014.0
2018-03-26 09:30:00,121.38,121.95,121.0,121.51,199980.0,108.8855,109.3968,108.5446,109.0021,199980.0
2018-03-26 09:40:00,121.5,121.61,121.4,121.45,110274.0,108.9932,109.0918,108.9035,108.9483,110274.0
2018-03-26 09:50:00,121.45,121.6,121.38,121.51,51817.0,108.9483,109.0829,108.8855,109.0021,51817.0
2018-03-26 10:00:00,121.48,121.51,121.45,121.48,67304.0,108.9752,109.0021,108.9483,108.9752,67304.0
2018-03-26 10:10:00,121.48,121.51,121.3,121.48,93882.0,108.9752,109.0021,108.8138,108.9752,93882.0
2018-03-26 10:20:00,121.5,121.58,121.48,121.49,22544.0,108.9932,109.0649,108.9752,108.9842,22544.0
2018-03-26 10:30:00,121.48,121.49,121.25,121.28,126049.0,108.9752,108.9842,108.7689,108.7958,126049.0
2018-03-26 10:40:00,121.26,121.38,121.11,121.24,46781.0,108.7779,108.8855,108.6433,108.7599,46781.0
2018-03-26 10:50:00,121.23,121.35,121.23,121.31,43726.0,108.751,108.8586,108.751,108.8227,43726.0
2018-03-26 11:00:00,121.32,121.39,121.28,121.32,45978.0,108.8317,108.8945,108.7958,108.8317,45978.0
2018-03-26 11:10:00,121.31,121.35,121.07,121.11,43639.0,108.8227,108.8586,108.6074,108.6433,43639.0
2018-03-26 11:20:00,121.11,121.39,121.1,121.32,38743.0,108.6433,108.8945,108.6343,108.8317,38743.0
2018-03-26 11:30:00,121.29,121.46,121.25,121.31,32451.0,108.8048,108.9573,108.7689,108.8227,32451.0
2018-03-26 11:40:00,121.31,121.38,121.3,121.34,21975.0,108.8227,108.8855,108.8138,108.8496,21975.0
2018-03-26 11:50:00,121.36,121.42,121.29,121.36,39677.0,108.8676,108.9214,108.8048,108.8676,39677.0
2018-03-26 12:00:00,121.37,121.63,121.33,121.6,66833.0,108.8765,109.1098,108.8407,109.0829,66833.0
2018-03-26 12:10:00,121.6,121.6,121.44,121.54,35205.0,109.0829,109.0829,108.9393,109.029,35205.0
2018-03-26 12:20:00,121.54,121.58,121.42,121.53,50806.0,109.029,109.0649,108.9214,109.0201,50806.0
2018-03-26 12:30:00,121.52,121.54,121.48,121.49,38051.0,109.0111,109.029,108.9752,108.9842,38051.0
2018-03-26 12:40:00,121.49,121.5,121.43,121.45,34263.0,108.9842,108.9932,108.9304,108.9483,34263.0
2018-03-26 12:50:00,121.43,121.44,121.15,121.2,84678.0,108.9304,108.9393,108.6792,108.724,84678.0
2018-03-26 13:00:00,121.19,121.25,121.1,121.21,89824.0,108.7151,108.7689,108.6343,108.733,89824.0
2018-03-26 13:10:00,121.22,121.47,121.22,121.42,19044.0,108.742,108.9663,108.742,108.9214,19044.0
2018-03-26 13:20:00,121.43,121.54,121.36,121.51,87572.0,108.9304,109.029,108.8676,109.0021,87572.0
2018-03-26 13:30:00,121.52,121.52,121.44,121.46,19518.0,109.0111,109.0111,108.9393,108.9573,19518.0
2018-03-26 13:40:00,121.47,121.54,121.46,121.49,37223.0,108.9663,109.029,108.9573,108.9842,37223.0
2018-03-26 13:50:00,121.48,121.51,121.44,121.5,15873.0,108.9752,109.0021,108.9393,108.9932,15873.0
2018-03-26 14:00:00,121.5,121.55,121.47,121.53,23195.0,108.9932,109.038,108.9663,109.0201,23195.0
2018-03-26 14:10:00,121.53,121.57,121.46,121.51,22398.0,109.0201,109.056,108.9573,109.0021,22398.0
2018-03-26 14:20:00,121.51,121.59,121.5,121.58,49345.0,109.0021,109.0739,108.9932,109.0649,49345.0
2018-03-26 14:30:00,121.57,121.67,121.57,121.64,42700.0,109.056,109.1457,109.056,109.1188,42700.0
2018-03-26 14:40:00,121.65,121.73,121.65,121.69,11889.0,109.1277,109.1995,109.1277,109.1636,11889.0
2018-03-26 14:50:00,121.69,121.85,121.69,121.82,25987.0,109.1636,109.3071,109.1636,109.2802,25987.0
2018-03-26 15:00:00,121.83,121.88,121.81,121.87,48418.0,109.2892,109.334,109.2713,109.3251,48418.0
2018-03-26 15:10:00,121.87,121.88,121.79,121.79,17237.0,109.3251,109.334,109.2533,109.2533,17237.0
2018-03-26 15:20:00,121.78,121.84,121.74,121.8,26033.0,109.2443,109.2982,109.2085,109.2623,26033.0
2018-03-26 15:30:00,121.81,121.86,121.79,121.84,41959.0,109.2713,109.3161,109.2533,109.2982,41959.0
2018-03-26 15:40:00,121.85,121.86,121.59,121.75,108299.0,109.3071,109.3161,109.0739,109.2174,108299.0
2018-03-26 15:50:00,121.74,121.75,121.41,121.63,186870.0,109.2085,109.2174,108.9124,109.1098,186870.0
2018-03-27 09:30:00,122.16,122.38,121.77,122.06,151497.0,109.5852,109.7826,109.2354,109.4955,151497.0
2018-03-27 09:40:00,122.08,122.23,122.04,122.19,51311.0,109.5135,109.648,109.4776,109.6121,51311.0
2018-03-27 09:50:00,122.17,122.31,122.15,122.24,37288.0,109.5942,109.7198,109.5763,109.657,37288.0
2018-03-27 10:00:00,122.21,122.45,121.6,121.7,184421.0,109.6301,109.8454,109.0829,109.1726,184421.0
2018-03-27 10:10:00,121.76,122.0,121.5,121.9,146540.0,109.2264,109.4417,108.9932,109.352,146540.0
2018-03-27 10:20:00,121.9,121.97,121.78,121.9,100767.0,109.352,109.4148,109.2443,109.352,100767.0
2018-03-27 10:30:00,121.91,122.23,121.78,122.17,65321.0,109.361,109.648,109.2443,109.5942,65321.0
2018-03-27 10:40:00,122.2,122.48,122.02,122.04,83556.0,109.6211,109.8723,109.4596,109.4776,83556.0
2018-03-27 10:50:00,122.04,122.3,121.94,122.15,28076.0,109.4776,109.7108,109.3879,109.5763,28076.0
2018-03-27 11:00:00,122.15,122.28,122.11,122.25,18030.0,109.5763,109.6929,109.5404,109.666,18030.0
2018-03-27 11:10:00,122.28,122.29,122.2,122.27,12249.0,109.6929,109.7018,109.6211,109.6839,12249.0
2018-03-27 11:20:00,122.26,122.28,122.13,122.18,56217.0,109.6749,109.6929,109.5583,109.6032,56217.0
2018-03-27 11:30:00,122.2,122.34,122.2,122.33,8635.0,109.6211,109.7467,109.6211,109.7377,8635.0
2018-03-27 11:40:00,122.33,122.34,122.21,122.21,23343.0,109.7377,109.7467,109.6301,109.6301,23343.0
2018-03-27 11:50:00,122.2,122.31,122.18,122.27,30931.0,109.6211,109.7198,109.6032,109.6839,30931.0
2018-03-27 12:00:00,122.27,122.28,122.15,122.17,25720.0,109.6839,109.6929,109.5763,109.5942,25720.0
2018-03-27 12:10:00,122.18,122.22,122.17,122.22,10386.0,109.6032,109.639,109.5942,109.639,10386.0
2018-03-27 12:20:00,122.23,122.25,122.04,122.05,16844.0,109.648,109.666,109.4776,109.4865,16844.0
2018-03-27 12:30:00,122.05,122.05,121.83,121.95,50425.0,109.4865,109.4865,109.2892,109.3968,50425.0
2018-03-27 12:40:00,121.95,122.13,121.93,122.08,57149.0,109.3968,109.5583,109.3789,109.5135,57149.0
2018-03-27 12:50:00,122.11,122.13,122.02,122.1,12916.0,109.5404,109.5583,109.4596,109.5314,12916.0
2018-03-27 13:00:00,122.1,122.19,122.06,122.06,9929.0,109.5314,109.6121,109.4955,109.4955,9929.0
2018-03-27 13:10:00,122.02,122.18,122.0,122.02,11465.0,109.4596,109.6032,109.4417,109.4596,11465.0
2018-03-27 13:20:00,122.05,122.17,122.03,122.1,13012.0,109.4865,109.5942,109.4686,109.5314,13012.0
2018-03-27 13:30:00,122.1,122.14,122.06,122.1,7933.0,109.5314,109.5673,109.4955,109.5314,7933.0
2018-03-27 13:40:00,122.08,122.11,121.96,122.05,70422.0,109.5135,109.5404,109.4058,109.4865,70422.0
2018-03-27 13:50:00,122.06,122.09,121.97,122.09,22766.0,109.4955,109.5224,109.4148,109.5224,22766.0
2018-03-27 14:00:00,122.07,122.07,121.9,121.9,44189.0,109.5045,109.5045,109.352,109.352,44189.0
2018-03-27 14:10:00,121.9,121.98,121.88,121.94,60837.0,109.352,109.4238,109.334,109.3879,60837.0
2018-03-27 14:20:00,121.93,121.93,121.81,121.83,25938.0,109.3789,109.3789,109.2713,109.2892,25938.0
2018-03-27 14:30:00,121.84,121.91,121.83,121.9,36115.0,109.2982,109.361,109.2892,109.352,36115.0
2018-03-27 14:40:00,121.9,121.94,121.73,121.78,34807.0,109.352,109.3879,109.1995,109.2443,34807.0
2018-03-27 14:50:00,121.8,121.83,121.73,121.75,21715.0,109.2623,109.2892,109.1995,109.2174,21715.0
2018-03-27 15:00:00,121.77,121.78,121.52,121.63,89175.0,109.2354,109.2443,109.0111,109.1098,89175.0
2018-03-27 15:10:00,121.65,121.75,121.58,121.65,45977.0,109.1277,109.2174,109.0649,109.1277,45977.0
2018-03-27 15:20:00,121.64,121.67,121.46,121.5,38034.0,109.1188,109.1457,108.9573,108.9932,38034.0
2018-03-27 15:30:00,121.5,121.75,121.32,121.56,128087.0,108.9932,109.2174,108.8317,109.047,128087.0
2018-03-27 15:40:00,121.58,121.62,121.42,121.45,106300.0,109.0649,109.1008,108.9214,108.9483,106300.0
2018-03-27 15:50:00,121.49,121.55,121.35,121.5,165684.0,108.9842,109.038,108.8586,108.9932,165684.0
2018-03-28 09:30:00,121.53,121.76,121.52,121.54,70623.0,109.0201,109.2264,109.0111,109.029,70623.0
2018-03-28 09:40:00,121.54,121.54,121.22,121.39,96169.0,109.029,109.029,108.742,108.8945,96169.0
2018-03-28 09:50:00,121.37,121.38,120.52,121.12,107051.0,108.8765,108.8855,108.114,108.6523,107051.0
2018-03-28 10:00:00,121.16,121.44,121.0,121.42,130926.0,108.6882,108.9393,108.5446,108.9214,130926.0
2018-03-28 10:10:00,121.36,121.4,121.15,121.19,22978.0,108.8676,108.9035,108.6792,108.7151,22978.0
2018-03-28 10:20:00,121.16,121.36,121.09,121.19,21171.0,108.6882,108.8676,108.6254,108.7151,21171.0
2018-03-28 10:30:00,121.28,121.34,121.15,121.15,33498.0,108.7958,108.8496,108.6792,108.6792,33498.0
2018-03-28 10:40:00,121.15,121.16,120.87,120.99,73182.0,108.6792,108.6882,108.428,108.5357,73182.0
2018-03-28 10:50:00,120.96,121.2,120.91,121.15,39515.0,108.5087,108.724,108.4639,108.6792,39515.0
2018-03-28 11:00:00,121.16,121.19,121.01,121.05,10060.0,108.6882,108.7151,108.5536,108.5895,10060.0
2018-03-28 11:10:00,121.03,121.12,119.51,119.65,368016.0,108.5715,108.6523,107.208,107.3336,368016.0
2018-03-28 11:20:00,119.65,120.09,118.67,119.65,823001.0,107.3336,107.7283,106.4545,107.3336,823001.0
2018-03-28 11:30:00,119.67,119.72,118.86,119.0,436730.0,107.3515,107.3964,106.6249,106.7505,436730.0
2018-03-28 11:40:00,119.01,119.03,117.7,117.96,676084.0,106.7595,106.7774,105.5843,105.8176,676084.0
2018-03-28 11:50:00,117.98,118.1,117.5,117.5,386391.0,105.8355,105.9431,105.4049,105.4049,386391.0
2018-03-28 12:00:00,117.51,117.87,116.87,117.71,526415.0,105.4139,105.7368,104.8398,105.5933,526415.0
2018-03-28 12:10:00,117.69,118.65,117.66,118.2,357788.0,105.5754,106.4365,105.5484,106.0329,357788.0
2018-03-28 12:20:00,118.23,118.38,117.64,118.0,198365.0,106.0598,106.1943,105.5305,105.8534,198365.0
2018-03-28 12:30:00,118.0,118.42,117.88,118.21,69019.0,105.8534,106.2302,105.7458,106.0418,69019.0
2018-03-28 12:40:00,118.21,118.22,117.54,117.63,65678.0,106.0418,106.0508,105.4408,105.5215,65678.0
2018-03-28 12:50:00,117.67,117.89,117.52,117.69,101946.0,105.5574,105.7548,105.4229,105.5754,101946.0
2018-03-28 13:00:00,117.69,117.7,117.09,117.44,196494.0,105.5754,105.5843,105.0371,105.3511,196494.0
2018-03-28 13:10:00,117.44,117.5,117.13,117.25,78249.0,105.3511,105.4049,105.073,105.1806,78249.0
2018-03-28 13:20:00,117.25,117.66,117.15,117.66,98493.0,105.1806,105.5484,105.0909,105.5484,98493.0
2018-03-28 13:30:00,117.66,117.96,117.6,117.77,115479.0,105.5484,105.8176,105.4946,105.6471,115479.0
2018-03-28 13:40:00,117.78,117.8,117.59,117.67,79571.0,105.6561,105.674,105.4856,105.5574,79571.0
2018-03-28 13:50:00,117.66,117.73,117.4,117.4,55206.0,105.5484,105.6112,105.3152,105.3152,55206.0
2018-03-28 14:00:00,117.41,117.47,117.0,117.01,92799.0,105.3242,105.378,104.9564,104.9654,92799.0
2018-03-28 14:10:00,117.0,117.01,116.75,116.76,179550.0,104.9564,104.9654,104.7321,104.7411,179550.0
2018-03-28 14:20:00,116.76,116.9,116.07,116.26,327186.0,104.7411,104.8667,104.1221,104.2926,327186.0
2018-03-28 14:30:00,116.25,116.93,116.25,116.7,304367.0,104.2836,104.8936,104.2836,104.6873,304367.0
2018-03-28 14:40:00,116.67,117.0,116.54,116.66,145247.0,104.6603,104.9564,104.5437,104.6514,145247.0
2018-03-28 14:50:00,116.65,116.99,116.63,116.81,163731.0,104.6424,104.9474,104.6245,104.7859,163731.0
2018-03-28 15:00:00,116.8,116.99,116.41,116.53,185218.0,104.777,104.9474,104.4271,104.5348,185218.0
2018-03-28 15:10:00,116.52,116.73,116.42,116.5,195135.0,104.5258,104.7142,104.4361,104.5078,195135.0
2018-03-28 15:20:00,116.51,116.6,116.39,116.54,312350.0,104.5168,104.5976,104.4092,104.5437,312350.0
2018-03-28 15:30:00,116.54,116.84,116.49,116.64,294343.0,104.5437,104.8129,104.4989,104.6334,294343.0
2018-03-28 15:40:00,116.63,116.72,116.4,116.45,503800.0,104.6245,104.7052,104.4181,104.463,503800.0
2018-03-28 15:50:00,116.47,116.95,116.02,116.24,860973.0,104.4809,104.9115,104.0773,104.2746,860973.0
2018-03-29 09:30:00,117.25,117.66,116.72,117.53,213066.0,105.1806,105.5484,104.7052,105.4318,213066.0
2018-03-29 09:40:00,117.48,117.5,116.64,116.7,195951.0,105.387,105.4049,104.6334,104.6873,195951.0
2018-03-29 09:50:00,116.69,116.85,116.48,116.54,291960.0,104.6783,104.8218,104.4899,104.5437,291960.0
2018-03-29 10:00:00,116.56,116.57,116.3,116.35,203020.0,104.5617,104.5706,104.3284,104.3733,203020.0
2018-03-29 10:10:00,116.33,116.54,116.04,116.48,220983.0,104.3553,104.5437,104.0952,104.4899,220983.0
2018-03-29 10:20:00,116.51,116.56,116.33,116.52,150119.0,104.5168,104.5617,104.3553,104.5258,150119.0
2018-03-29 10:30:00,116.53,116.72,116.43,116.46,133028.0,104.5348,104.7052,104.4451,104.472,133028.0
2018-03-29 10:40:00,116.46,116.56,116.41,116.47,47839.0,104.472,104.5617,104.4271,104.4809,47839.0
2018-03-29 10:50:00,116.47,116.69,116.34,116.61,154529.0,104.4809,104.6783,104.3643,104.6065,154529.0
2018-03-29 11:00:00,116.6,117.07,116.6,116.98,164069.0,104.5976,105.0192,104.5976,104.9384,164069.0
2018-03-29 11:10:00,116.99,116.99,116.68,116.82,74744.0,104.9474,104.9474,104.6693,104.7949,74744.0
2018-03-29 11:20:00,116.81,116.81,116.65,116.71,25657.0,104.7859,104.7859,104.6424,104.6962,25657.0
2018-03-29 11:30:00,116.69,116.71,116.45,116.49,26974.0,104.6783,104.6962,104.463,104.4989,26974.0
2018-03-29 11:40:00,116.49,116.55,115.83,116.0,184361.0,104.4989,104.5527,103.9068,104.0593,184361.0
2018-03-29 11:50:00,116.0,116.18,115.88,116.17,192755.0,104.0593,104.2208,103.9517,104.2118,192755.0
2018-03-29 12:00:00,116.17,116.19,115.44,115.82,94478.0,104.2118,104.2298,103.557,103.8978,94478.0
2018-03-29 12:10:00,115.78,116.03,115.73,115.93,74887.0,103.862,104.0862,103.8171,103.9965,74887.0
2018-03-29 12:20:00,115.94,116.0,115.86,115.96,27496.0,104.0055,104.0593,103.9337,104.0234,27496.0
2018-03-29 12:30:00,115.96,116.02,115.94,115.97,38960.0,104.0234,104.0773,104.0055,104.0324,38960.0
2018-03-29 12:40:00,115.99,116.03,115.92,115.98,91992.0,104.0503,104.0862,103.9876,104.0414,91992.0
2018-03-29 12:50:00,115.96,116.18,115.96,116.02,93472.0,104.0234,104.2208,104.0234,104.0773,93472.0
2018-03-29 13:00:00,116.01,116.12,115.96,116.0,102610.0,104.0683,104.167,104.0234,104.0593,102610.0
2018-03-29 13:10:00,116.0,116.08,115.95,116.03,33078.0,104.0593,104.1311,104.0145,104.0862,33078.0
2018-03-29 13:20:00,116.04,116.06,115.99,116.04,24160.0,104.0952,104.1131,104.0503,104.0952,24160.0
2018-03-29 13:30:00,116.04,116.06,115.96,115.98,30484.0,104.0952,104.1131,104.0234,104.0414,30484.0
2018-03-29 13:40:00,115.97,116.07,115.9,116.05,24321.0,104.0324,104.1221,103.9696,104.1042,24321.0
2018-03-29 13:50:00,116.05,116.25,116.03,116.19,45117.0,104.1042,104.2836,104.0862,104.2298,45117.0
2018-03-29 14:00:00,116.19,116.19,115.97,116.13,43137.0,104.2298,104.2298,104.0324,104.1759,43137.0
2018-03-29 14:10:00,116.09,116.25,116.05,116.21,88615.0,104.1401,104.2836,104.1042,104.2477,88615.0
2018-03-29 14:20:00,116.2,116.4,116.13,116.4,64923.0,104.2387,104.4181,104.1759,104.4181,64923.0
2018-03-29 14:30:00,116.36,116.63,116.35,116.59,72778.0,104.3823,104.6245,104.3733,104.5886,72778.0
2018-03-29 14:40:00,116.59,116.62,116.42,116.55,42546.0,104.5886,104.6155,104.4361,104.5527,42546.0
2018-03-29 14:50:00,116.57,116.64,116.42,116.61,35788.0,104.5706,104.6334,104.4361,104.6065,35788.0
2018-03-29 15:00:00,116.6,116.61,116.4,116.61,33160.0,104.5976,104.6065,104.4181,104.6065,33160.0
2018-03-29 15:10:00,116.61,116.85,116.6,116.74,106271.0,104.6065,104.8218,104.5976,104.7231,106271.0
2018-03-29 15:20:00,116.71,116.73,116.36,116.61,41512.0,104.6962,104.7142,104.3823,104.6065,41512.0
2018-03-29 15:30:00,116.61,116.77,116.47,116.67,54683.0,104.6065,104.7501,104.4809,104.6603,54683.0
2018-03-29 15:40:00,116.68,117.07,116.66,117.04,139348.0,104.6693,105.0192,104.6514,104.9923,139348.0
2018-03-29 15:50:00,117.04,117.14,116.79,116.98,345269.0,104.9923,105.082,104.768,104.9384,345269.0
2018-04-02 09:30:00,117.0,117.07,116.45,116.96,78775.0,104.9564,105.0192,104.463,104.9205,78775.0
2018-04-02 09:40:00,116.97,116.98,116.45,116.56,26555.0,104.9295,104.9384,104.463,104.5617,26555.0
2018-04-02 09:50:00,116.56,116.67,116.3,116.42,134426.0,104.5617,104.6603,104.3284,104.4361,134426.0
2018-04-02 10:00:00,116.42,116.74,115.92,116.56,388056.0,104.4361,104.7231,103.9876,104.5617,388056.0
2018-04-02 10:10:00,116.56,116.64,115.53,115.69,197626.0,104.5617,104.6334,103.6377,103.7812,197626.0
2018-04-02 10:20:00,115.69,116.1,115.68,115.96,71072.0,103.7812,104.149,103.7723,104.0234,71072.0
2018-04-02 10:30:00,115.96,116.02,115.69,115.73,72621.0,104.0234,104.0773,103.7812,103.8171,72621.0
2018-04-02 10:40:00,115.73,115.82,115.6,115.82,45419.0,103.8171,103.8978,103.7005,103.8978,45419.0
2018-04-02 10:50:00,115.77,115.84,114.63,115.01,151853.0,103.853,103.9158,102.8303,103.1712,151853.0
2018-04-02 11:00:00,115.03,115.09,114.9,114.96,103415.0,103.1892,103.243,103.0725,103.1264,103415.0
2018-04-02 11:10:00,114.96,115.02,114.68,114.7,116445.0,103.1264,103.1802,102.8752,102.8931,116445.0
2018-04-02 11:20:00,114.7,114.91,114.57,114.84,116353.0,102.8931,103.0815,102.7765,103.0187,116353.0
2018-04-02 11:30:00,114.85,115.18,114.84,115.07,94345.0,103.0277,103.3237,103.0187,103.225,94345.0
2018-04-02 11:40:00,115.04,115.19,114.86,115.17,114517.0,103.1981,103.3327,103.0367,103.3148,114517.0
2018-04-02 11:50:00,115.14,115.62,115.14,115.55,128865.0,103.2878,103.7184,103.2878,103.6556,128865.0
2018-04-02 12:00:00,115.55,115.59,115.4,115.5,180454.0,103.6556,103.6915,103.5211,103.6108,180454.0
2018-04-02 12:10:00,115.5,115.55,115.43,115.49,115026.0,103.6108,103.6556,103.548,103.6018,115026.0
2018-04-02 12:20:00,115.49,115.55,115.39,115.52,51545.0,103.6018,103.6556,103.5121,103.6287,51545.0
2018-04-02 12:30:00,115.5,115.72,115.48,115.55,86307.0,103.6108,103.8081,103.5928,103.6556,86307.0
2018-04-02 12:40:00,115.54,115.95,115.5,115.87,106367.0,103.6467,104.0145,103.6108,103.9427,106367.0
2018-04-02 12:50:00,115.86,115.86,115.57,115.66,48910.0,103.9337,103.9337,103.6736,103.7543,48910.0
2018-04-02 13:00:00,115.67,115.74,115.5,115.55,56629.0,103.7633,103.8261,103.6108,103.6556,56629.0
2018-04-02 13:10:00,115.54,115.56,115.23,115.27,138454.0,103.6467,103.6646,103.3686,103.4045,138454.0
2018-04-02 13:20:00,115.26,115.43,115.22,115.24,57200.0,103.3955,103.548,103.3596,103.3775,57200.0
2018-04-02 13:30:00,115.25,115.51,115.25,115.45,63489.0,103.3865,103.6198,103.3865,103.5659,63489.0
2018-04-02 13:40:00,115.45,115.52,115.19,115.45,76481.0,103.5659,103.6287,103.3327,103.5659,76481.0
2018-04-02 13:50:00,115.44,115.77,114.99,115.01,96063.0,103.557,103.853,103.1533,103.1712,96063.0
2018-04-02 14:00:00,115.01,115.51,114.97,115.4,66768.0,103.1712,103.6198,103.1353,103.5211,66768.0
2018-04-02 14:10:00,115.41,115.46,115.17,115.43,45373.0,103.53,103.5749,103.3148,103.548,45373.0
2018-04-02 14:20:00,115.43,115.5,115.27,115.33,39613.0,103.548,103.6108,103.4045,103.4583,39613.0
2018-04-02 14:30:00,115.3,115.45,115.26,115.34,40110.0,103.4314,103.5659,103.3955,103.4673,40110.0
2018-04-02 14:40:00,115.34,115.34,115.03,115.2,31083.0,103.4673,103.4673,103.1892,103.3417,31083.0
2018-04-02 14:50:00,115.19,115.45,115.17,115.25,47817.0,103.3327,103.5659,103.3148,103.3865,47817.0
2018-04-02 15:00:00,115.24,115.41,115.04,115.39,43133.0,103.3775,103.53,103.1981,103.5121,43133.0
2018-04-02 15:10:00,115.37,115.54,115.28,115.4,65332.0,103.4942,103.6467,103.4134,103.5211,65332.0
2018-04-02 15:20:00,115.42,115.49,115.06,115.47,71227.0,103.539,103.6018,103.2161,103.5839,71227.0
2018-04-02 15:30:00,115.44,115.44,114.95,114.98,91626.0,103.557,103.557,103.1174,103.1443,91626.0
2018-04-02 15:40:00,114.96,115.36,114.95,115.26,81260.0,103.1264,103.4852,103.1174,103.3955,81260.0
2018-04-02 15:50:00,115.26,115.5,115.2,115.23,158123.0,103.3955,103.6108,103.3417,103.3686,158123.0
2018-04-03 09:30:00,115.53,116.23,115.53,116.05,155535.0,103.6377,104.2656,103.6377,104.1042,155535.0
2018-04-03 09:40:00,116.08,116.27,116.0,116.25,101177.0,104.1311,104.3015,104.0593,104.2836,101177.0
2018-04-03 09:50:00,116.24,116.39,116.2,116.26,153475.0,104.2746,104.4092,104.2387,104.2926,153475.0
2018-04-03 10:00:00,116.26,116.34,115.98,116.1,166320.0,104.2926,104.3643,104.0414,104.149,166320.0
2018-04-03 10:10:00,116.1,116.25,115.93,116.05,47795.0,104.149,104.2836,103.9965,104.1042,47795.0
2018-04-03 10:20:00,116.05,116.31,115.98,116.25,49316.0,104.1042,104.3374,104.0414,104.2836,49316.0
2018-04-03 10:30:00,116.25,116.31,116.05,116.05,39422.0,104.2836,104.3374,104.1042,104.1042,39422.0
2018-04-03 10:40:00,116.03,116.26,116.03,116.18,41534.0,104.0862,104.2926,104.0862,104.2208,41534.0
2018-04-03 10:50:00,116.14,116.32,116.08,116.28,31494.0,104.1849,104.3464,104.1311,104.3105,31494.0
2018-04-03 11:00:00,116.26,116.36,116.21,116.28,21412.0,104.2926,104.3823,104.2477,104.3105,21412.0
2018-04-03 11:10:00,116.25,116.29,116.13,116.17,74534.0,104.2836,104.3195,104.1759,104.2118,74534.0
2018-04-03 11:20:00,116.16,116.21,116.14,116.2,27626.0,104.2028,104.2477,104.1849,104.2387,27626.0
2018-04-03 11:30:00,116.18,116.18,115.93,115.98,26369.0,104.2208,104.2208,103.9965,104.0414,26369.0
2018-04-03 11:40:00,116.0,116.08,115.92,115.98,23274.0,104.0593,104.1311,103.9876,104.0414,23274.0
2018-04-03 11:50:00,115.98,115.98,115.86,115.93,35953.0,104.0414,104.0414,103.9337,103.9965,35953.0
2018-04-03 12:00:00,115.94,116.08,115.93,116.08,36835.0,104.0055,104.1311,103.9965,104.1311,36835.0
2018-04-03 12:10:00,116.08,116.16,115.97,116.02,15457.0,104.1311,104.2028,104.0324,104.0773,15457.0
2018-04-03 12:20:00,116.01,116.1,115.96,116.06,91543.0,104.0683,104.149,104.0234,104.1131,91543.0
2018-04-03 12:30:00,116.06,116.13,116.01,116.08,58854.0,104.1131,104.1759,104.0683,104.1311,58854.0
2018-04-03 12:40:00,116.06,116.15,116.04,116.05,34549.0,104.1131,104.1939,104.0952,104.1042,34549.0
2018-04-03 12:50:00,116.06,116.07,115.93,116.0,55718.0,104.1131,104.1221,103.9965,104.0593,55718.0
2018-04-03 13:00:00,116.0,116.05,115.92,116.0,42210.0,104.0593,104.1042,103.9876,104.0593,42210.0
2018-04-03 13:10:00,116.0,116.02,115.94,115.96,64410.0,104.0593,104.0773,104.0055,104.0234,64410.0
2018-04-03 13:20:00,115.95,116.01,115.93,115.96,52594.0,104.0145,104.0683,103.9965,104.0234,52594.0
2018-04-03 13:30:00,115.96,116.01,115.93,115.97,26393.0,104.0234,104.0683,103.9965,104.0324,26393.0
2018-04-03 13:40:00,115.97,116.02,115.96,115.99,34107.0,104.0324,104.0773,104.0234,104.0503,34107.0
2018-04-03 13:50:00,115.97,116.02,115.9,115.91,94390.0,104.0324,104.0773,103.9696,103.9786,94390.0
2018-04-03 14:00:00,115.91,116.0,115.25,115.66,103327.0,103.9786,104.0593,103.3865,103.7543,103327.0
2018-04-03 14:10:00,115.67,115.8,115.62,115.62,58759.0,103.7633,103.8799,103.7184,103.7184,58759.0
2018-04-03 14:20:00,115.66,115.73,115.43,115.46,28669.0,103.7543,103.8171,103.548,103.5749,28669.0
2018-04-03 14:30:00,115.46,115.47,115.23,115.47,98087.0,103.5749,103.5839,103.3686,103.5839,98087.0
2018-04-03 14:40:00,115.48,115.7,115.38,115.69,60541.0,103.5928,103.7902,103.5031,103.7812,60541.0
2018-04-03 14:50:00,115.69,116.43,115.68,116.02,140090.0,103.7812,104.4451,103.7723,104.0773,140090.0
2018-04-03 15:00:00,115.92,116.19,115.91,116.17,58268.0,103.9876,104.2298,103.9786,104.2118,58268.0
2018-04-03 15:10:00,116.11,116.32,116.02,116.08,56682.0,104.158,104.3464,104.0773,104.1311,56682.0
2018-04-03 15:20:00,116.1,116.27,116.08,116.22,52073.0,104.149,104.3015,104.1311,104.2567,52073.0
2018-04-03 15:30:00,116.22,116.22,116.08,116.15,71909.0,104.2567,104.2567,104.1311,104.1939,71909.0
2018-04-03 15:40:00,116.19,116.26,116.02,116.11,107124.0,104.2298,104.2926,104.0773,104.158,107124.0
2018-04-03 15:50:00,116.11,116.49,116.04,116.4,279313.0,104.158,104.4989,104.0952,104.4181,279313.0
2018-04-04 09:30:00,115.2,115.85,115.01,115.57,85221.0,103.3417,103.9248,103.1712,103.6736,85221.0
2018-04-04 09:40:00,115.64,115.79,115.54,115.75,81459.0,103.7364,103.8709,103.6467,103.8351,81459.0
2018-04-04 09:50:00,115.75,115.94,115.72,115.89,61217.0,103.8351,104.0055,103.8081,103.9606,61217.0
2018-04-04 10:00:00,115.85,115.91,115.68,115.75,50796.0,103.9248,103.9786,103.7723,103.8351,50796.0
2018-04-04 10:10:00,115.75,115.81,115.59,115.65,38497.0,103.8351,103.8889,103.6915,103.7453,38497.0
2018-04-04 10:20:00,115.65,115.71,115.15,115.33,122722.0,103.7453,103.7992,103.2968,103.4583,122722.0
2018-04-04 10:30:00,115.33,115.52,115.33,115.36,43798.0,103.4583,103.6287,103.4583,103.4852,43798.0
2018-04-04 10:40:00,115.38,115.45,115.3,115.38,73903.0,103.5031,103.5659,103.4314,103.5031,73903.0
2018-04-04 10:50:00,115.38,115.39,115.23,115.28,64159.0,103.5031,103.5121,103.3686,103.4134,64159.0
2018-04-04 11:00:00,115.3,115.4,115.28,115.29,42834.0,103.4314,103.5211,103.4134,103.4224,42834.0
2018-04-04 11:10:00,115.3,115.34,115.14,115.28,38026.0,103.4314,103.4673,103.2878,103.4134,38026.0
2018-04-04 11:20:00,115.28,115.5,115.26,115.26,47039.0,103.4134,103.6108,103.3955,103.3955,47039.0
2018-04-04 11:30:00,115.28,115.46,115.22,115.44,41948.0,103.4134,103.5749,103.3596,103.557,41948.0
2018-04-04 11:40:00,115.43,115.46,115.36,115.45,29195.0,103.548,103.5749,103.4852,103.5659,29195.0
2018-04-04 11:50:00,115.43,115.43,115.15,115.18,17517.0,103.548,103.548,103.2968,103.3237,17517.0
2018-04-04 12:00:00,115.19,115.25,114.89,115.01,77899.0,103.3327,103.3865,103.0636,103.1712,77899.0
2018-04-04 12:10:00,115.01,115.14,114.96,115.01,66880.0,103.1712,103.2878,103.1264,103.1712,66880.0
2018-04-04 12:20:00,115.02,115.03,114.77,114.78,71977.0,103.1802,103.1892,102.9559,102.9649,71977.0
2018-04-04 12:30:00,114.77,115.14,114.56,115.0,223356.0,102.9559,103.2878,102.7675,103.1623,223356.0
2018-04-04 12:40:00,115.01,115.06,114.86,114.93,84587.0,103.1712,103.2161,103.0367,103.0995,84587.0
2018-04-04 12:50:00,114.9,114.99,114.8,114.83,36950.0,103.0725,103.1533,102.9828,103.0098,36950.0
2018-04-04 13:00:00,114.8,114.95,114.55,114.59,128011.0,102.9828,103.1174,102.7586,102.7945,128011.0
2018-04-04 13:10:00,114.61,114.74,114.46,114.49,108785.0,102.8124,102.929,102.6778,102.7048,108785.0
2018-04-04 13:20:00,114.5,114.55,113.77,114.06,191390.0,102.7137,102.7586,102.0589,102.319,191390.0
2018-04-04 13:30:00,114.07,114.67,114.05,114.66,239500.0,102.328,102.8662,102.31,102.8573,239500.0
2018-04-04 13:40:00,114.64,114.69,114.35,114.35,80283.0,102.8393,102.8842,102.5792,102.5792,80283.0
2018-04-04 13:50:00,114.35,114.39,114.19,114.29,65733.0,102.5792,102.615,102.4356,102.5253,65733.0
2018-04-04 14:00:00,114.32,114.59,114.26,114.47,69079.0,102.5523,102.7945,102.4984,102.6868,69079.0
2018-04-04 14:10:00,114.5,114.53,114.24,114.27,89539.0,102.7137,102.7406,102.4805,102.5074,89539.0
2018-04-04 14:20:00,114.29,114.42,114.22,114.42,71899.0,102.5253,102.642,102.4625,102.642,71899.0
2018-04-04 14:30:00,114.42,114.83,114.41,114.64,117706.0,102.642,103.0098,102.633,102.8393,117706.0
2018-04-04 14:40:00,114.64,114.89,114.58,114.59,47018.0,102.8393,103.0636,102.7855,102.7945,47018.0
2018-04-04 14:50:00,114.57,114.78,114.53,114.59,39483.0,102.7765,102.9649,102.7406,102.7945,39483.0
2018-04-04 15:00:00,114.6,114.8,114.6,114.76,87005.0,102.8034,102.9828,102.8034,102.947,87005.0
2018-04-04 15:10:00,114.76,114.84,114.68,114.75,81509.0,102.947,103.0187,102.8752,102.938,81509.0
2018-04-04 15:20:00,114.74,114.81,114.63,114.8,77972.0,102.929,102.9918,102.8303,102.9828,77972.0
2018-04-04 15:30:00,114.8,114.91,114.8,114.91,107886.0,102.9828,103.0815,102.9828,103.0815,107886.0
2018-04-04 15:40:00,114.91,115.15,114.9,115.15,221018.0,103.0815,103.2968,103.0725,103.2968,221018.0
2018-04-04 15:50:00,115.15,115.5,115.14,115.38,717783.0,103.2968,103.6108,103.2878,103.5031,717783.0
2018-04-05 09:30:00,115.29,115.68,115.26,115.45,110214.0,103.4224,103.7723,103.3955,103.5659,110214.0
2018-04-05 09:40:00,115.41,116.15,115.3,115.41,537621.0,103.53,104.1939,103.4314,103.53,537621.0
2018-04-05 09:50:00,115.41,115.68,115.4,115.5,335778.0,103.53,103.7723,103.5211,103.6108,335778.0
2018-04-05 10:00:00,115.51,115.8,115.5,115.71,389623.0,103.6198,103.8799,103.6108,103.7992,389623.0
2018-04-05 10:10:00,115.71,115.81,115.54,115.54,121306.0,103.7992,103.8889,103.6467,103.6467,121306.0
2018-04-05 10:20:00,115.54,115.66,115.32,115.4,67903.0,103.6467,103.7543,103.4493,103.5211,67903.0
2018-04-05 10:30:00,115.4,115.49,115.35,115.43,60740.0,103.5211,103.6018,103.4762,103.548,60740.0
2018-04-05 10:40:00,115.46,115.5,115.43,115.44,38631.0,103.5749,103.6108,103.548,103.557,38631.0
2018-04-05 10:50:00,115.44,115.58,115.36,115.41,140435.0,103.557,103.6826,103.4852,103.53,140435.0
2018-04-05 11:00:00,115.41,115.6,115.38,115.52,23696.0,103.53,103.7005,103.5031,103.6287,23696.0
2018-04-05 11:10:00,115.52,115.64,115.5,115.55,76662.0,103.6287,103.7364,103.6108,103.6556,76662.0
2018-04-05 11:20:00,115.59,115.61,115.36,115.39,20753.0,103.6915,103.7095,103.4852,103.5121,20753.0
2018-04-05 11:30:00,115.39,115.44,115.12,115.2,70173.0,103.5121,103.557,103.2699,103.3417,70173.0
2018-04-05 11:40:00,115.22,115.27,114.64,114.89,112430.0,103.3596,103.4045,102.8393,103.0636,112430.0
2018-04-05 11:50:00,114.88,115.28,114.87,115.12,100862.0,103.0546,103.4134,103.0456,103.2699,100862.0
2018-04-05 12:00:00,115.16,115.22,115.07,115.11,37430.0,103.3058,103.3596,103.225,103.2609,37430.0
2018-04-05 12:10:00,115.11,115.21,114.95,115.05,66641.0,103.2609,103.3506,103.1174,103.2071,66641.0
2018-04-05 12:20:00,115.05,115.09,114.9,114.9,50337.0,103.2071,103.243,103.0725,103.0725,50337.0
2018-04-05 12:30:00,114.89,114.95,114.7,114.71,16309.0,103.0636,103.1174,102.8931,102.9021,16309.0
2018-04-05 12:40:00,114.73,114.78,114.46,114.74,68880.0,102.92,102.9649,102.6778,102.929,68880.0
2018-04-05 12:50:00,114.74,114.84,114.67,114.8,40896.0,102.929,103.0187,102.8662,102.9828,40896.0
2018-04-05 13:00:00,114.8,114.92,114.64,114.64,54865.0,102.9828,103.0905,102.8393,102.8393,54865.0
2018-04-05 13:10:00,114.65,114.72,114.53,114.54,62809.0,102.8483,102.9111,102.7406,102.7496,62809.0
2018-04-05 13:20:00,114.53,114.7,114.48,114.54,47042.0,102.7406,102.8931,102.6958,102.7496,47042.0
2018-04-05 13:30:00,114.64,114.67,114.51,114.51,29545.0,102.8393,102.8662,102.7227,102.7227,29545.0
2018-04-05 13:40:00,114.51,114.58,114.22,114.57,94574.0,102.7227,102.7855,102.4625,102.7765,94574.0
2018-04-05 13:50:00,114.59,114.81,114.58,114.73,63702.0,102.7945,102.9918,102.7855,102.92,63702.0
2018-04-05 14:00:00,114.73,114.79,114.7,114.75,17808.0,102.92,102.9739,102.8931,102.938,17808.0
2018-04-05 14:10:00,114.73,114.86,114.73,114.84,65537.0,102.92,103.0367,102.92,103.0187,65537.0
2018-04-05 14:20:00,114.91,114.91,114.69,114.76,22102.0,103.0815,103.0815,102.8842,102.947,22102.0
2018-04-05 14:30:00,114.79,114.93,114.73,114.93,27859.0,102.9739,103.0995,102.92,103.0995,27859.0
2018-04-05 14:40:00,114.91,114.95,114.87,114.89,29979.0,103.0815,103.1174,103.0456,103.0636,29979.0
2018-04-05 14:50:00,114.88,115.01,114.87,114.92,102127.0,103.0546,103.1712,103.0456,103.0905,102127.0
2018-04-05 15:00:00,114.94,114.98,114.9,114.97,26972.0,103.1084,103.1443,103.0725,103.1353,26972.0
2018-04-05 15:10:00,114.98,115.12,114.91,115.03,117453.0,103.1443,103.2699,103.0815,103.1892,117453.0
2018-04-05 15:20:00,115.06,115.1,114.83,114.88,87964.0,103.2161,103.252,103.0098,103.0546,87964.0
2018-04-05 15:30:00,114.88,114.92,114.76,114.76,58251.0,103.0546,103.0905,102.947,102.947,58251.0
2018-04-05 15:40:00,114.76,115.11,114.75,115.1,123196.0,102.947,103.2609,102.938,103.252,123196.0
2018-04-05 15:50:00,115.09,115.12,114.75,114.78,192148.0,103.243,103.2699,102.938,102.9649,192148.0
2018-04-06 09:30:00,114.24,114.5,113.78,114.46,279844.0,102.4805,102.7137,102.0678,102.6778,279844.0
2018-04-06 09:40:00,114.46,114.8,114.31,114.57,172644.0,102.6778,102.9828,102.5433,102.7765,172644.0
2018-04-06 09:50:00,114.57,114.57,114.23,114.37,126385.0,102.7765,102.7765,102.4715,102.5971,126385.0
2018-04-06 10:00:00,114.37,114.62,114.19,114.49,219463.0,102.5971,102.8214,102.4356,102.7048,219463.0
2018-04-06 10:10:00,114.49,114.58,114.18,114.2,94737.0,102.7048,102.7855,102.4267,102.4446,94737.0
2018-04-06 10:20:00,114.2,114.38,114.13,114.13,38361.0,102.4446,102.6061,102.3818,102.3818,38361.0
2018-04-06 10:30:00,114.13,114.19,114.03,114.07,107914.0,102.3818,102.4356,102.2921,102.328,107914.0
2018-04-06 10:40:00,114.06,114.07,113.99,114.01,112876.0,102.319,102.328,102.2562,102.2742,112876.0
2018-04-06 10:50:00,114.01,114.08,114.0,114.06,41924.0,102.2742,102.337,102.2652,102.319,41924.0
2018-04-06 11:00:00,114.05,114.07,113.99,114.02,65458.0,102.31,102.328,102.2562,102.2831,65458.0
2018-04-06 11:10:00,114.02,114.16,114.0,114.11,61890.0,102.2831,102.4087,102.2652,102.3639,61890.0
2018-04-06 11:20:00,114.12,114.18,114.04,114.13,59190.0,102.3728,102.4267,102.3011,102.3818,59190.0
2018-04-06 11:30:00,114.13,114.36,114.1,114.22,36401.0,102.3818,102.5881,102.3549,102.4625,36401.0
2018-04-06 11:40:00,114.31,114.32,114.13,114.19,30947.0,102.5433,102.5523,102.3818,102.4356,30947.0
2018-04-06 11:50:00,114.18,114.3,114.14,114.25,44138.0,102.4267,102.5343,102.3908,102.4895,44138.0
2018-04-06 12:00:00,114.27,114.33,114.27,114.3,14282.0,102.5074,102.5612,102.5074,102.5343,14282.0
2018-04-06 12:10:00,114.26,114.32,114.24,114.3,29973.0,102.4984,102.5523,102.4805,102.5343,29973.0
2018-04-06 12:20:00,114.29,114.35,114.23,114.31,42692.0,102.5253,102.5792,102.4715,102.5433,42692.0
2018-04-06 12:30:00,114.31,114.38,114.23,114.32,69896.0,102.5433,102.6061,102.4715,102.5523,69896.0
2018-04-06 12:40:00,114.34,114.49,114.31,114.36,114626.0,102.5702,102.7048,102.5433,102.5881,114626.0
2018-04-06 12:50:00,114.34,114.35,114.02,114.21,19104.0,102.5702,102.5792,102.2831,102.4536,19104.0
2018-04-06 13:00:00,114.23,114.27,114.05,114.27,14999.0,102.4715,102.5074,102.31,102.5074,14999.0
2018-04-06 13:10:00,114.25,114.33,114.14,114.27,23273.0,102.4895,102.5612,102.3908,102.5074,23273.0
2018-04-06 13:20:00,114.29,114.36,114.2,114.3,33345.0,102.5253,102.5881,102.4446,102.5343,33345.0
2018-04-06 13:30:00,114.31,114.38,114.3,114.33,24759.0,102.5433,102.6061,102.5343,102.5612,24759.0
2018-04-06 13:40:00,114.3,114.48,114.28,114.34,27241.0,102.5343,102.6958,102.5164,102.5702,27241.0
2018-04-06 13:50:00,114.31,114.32,114.0,114.11,130356.0,102.5433,102.5523,102.2652,102.3639,130356.0
2018-04-06 14:00:00,114.09,114.16,113.89,113.92,186587.0,102.3459,102.4087,102.1665,102.1934,186587.0
2018-04-06 14:10:00,113.95,114.1,113.9,114.01,44505.0,102.2203,102.3549,102.1755,102.2742,44505.0
2018-04-06 14:20:00,114.0,114.08,113.99,114.08,54028.0,102.2652,102.337,102.2562,102.337,54028.0
2018-04-06 14:30:00,114.07,114.1,113.78,113.8,129250.0,102.328,102.3549,102.0678,102.0858,129250.0
2018-04-06 14:40:00,113.81,113.93,113.75,113.81,123775.0,102.0947,102.2024,102.0409,102.0947,123775.0
2018-04-06 14:50:00,113.79,113.91,113.75,113.81,49606.0,102.0768,102.1845,102.0409,102.0947,49606.0
2018-04-06 15:00:00,113.88,113.95,113.77,113.77,76547.0,102.1575,102.2203,102.0589,102.0589,76547.0
2018-04-06 15:10:00,113.79,113.93,113.7,113.81,103222.0,102.0768,102.2024,101.9961,102.0947,103222.0
2018-04-06 15:20:00,113.79,113.84,113.72,113.75,60262.0,102.0768,102.1217,102.014,102.0409,60262.0
2018-04-06 15:30:00,113.76,113.9,113.75,113.89,51671.0,102.0499,102.1755,102.0409,102.1665,51671.0
2018-04-06 15:40:00,113.89,113.89,113.5,113.51,75040.0,102.1665,102.1665,101.8167,101.8256,75040.0
2018-04-06 15:50:00,113.51,113.85,113.38,113.74,161478.0,101.8256,102.1306,101.709,102.032,161478.0
2018-04-09 09:30:00,114.32,114.46,113.91,113.91,38375.0,102.5523,102.6778,102.1845,102.1845,38375.0
2018-04-09 09:40:00,113.91,114.17,113.82,113.96,40801.0,102.1845,102.4177,102.1037,102.2293,40801.0
2018-04-09 09:50:00,113.97,114.15,113.83,114.1,49334.0,102.2383,102.3998,102.1127,102.3549,49334.0
2018-04-09 10:00:00,114.13,114.16,114.0,114.05,88286.0,102.3818,102.4087,102.2652,102.31,88286.0
2018-04-09 10:10:00,114.07,114.08,113.92,113.95,24799.0,102.328,102.337,102.1934,102.2203,24799.0
2018-04-09 10:20:00,113.97,114.06,113.92,114.04,99413.0,102.2383,102.319,102.1934,102.3011,99413.0
2018-04-09 10:30:00,114.02,114.06,113.98,114.03,58926.0,102.2831,102.319,102.2472,102.2921,58926.0
2018-04-09 10:40:00,114.01,114.07,113.96,114.0,44969.0,102.2742,102.328,102.2293,102.2652,44969.0
2018-04-09 10:50:00,114.02,114.03,113.87,113.93,36611.0,102.2831,102.2921,102.1486,102.2024,36611.0
2018-04-09 11:00:00,113.95,113.95,113.81,113.86,32321.0,102.2203,102.2203,102.0947,102.1396,32321.0
2018-04-09 11:10:00,113.85,113.87,113.66,113.73,40569.0,102.1306,102.1486,101.9602,102.023,40569.0
2018-04-09 11:20:00,113.73,113.75,113.65,113.66,66146.0,102.023,102.0409,101.9512,101.9602,66146.0
2018-04-09 11:30:00,113.65,113.99,113.65,113.92,94174.0,101.9512,102.2562,101.9512,102.1934,94174.0
2018-04-09 11:40:00,113.91,113.96,113.89,113.95,16853.0,102.1845,102.2293,102.1665,102.2203,16853.0
2018-04-09 11:50:00,113.95,114.09,113.95,114.06,63676.0,102.2203,102.3459,102.2203,102.319,63676.0
2018-04-09 12:00:00,114.05,114.1,114.0,114.04,62793.0,102.31,102.3549,102.2652,102.3011,62793.0
2018-04-09 12:10:00,114.04,114.15,114.01,114.07,41890.0,102.3011,102.3998,102.2742,102.328,41890.0
2018-04-09 12:20:00,114.05,114.09,113.99,114.01,105100.0,102.31,102.3459,102.2562,102.2742,105100.0
2018-04-09 12:30:00,114.01,114.06,113.98,114.0,55362.0,102.2742,102.319,102.2472,102.2652,55362.0
2018-04-09 12:40:00,114.0,114.15,113.94,114.13,49093.0,102.2652,102.3998,102.2114,102.3818,49093.0
2018-04-09 12:50:00,114.14,114.15,114.06,114.11,32378.0,102.3908,102.3998,102.319,102.3639,32378.0
2018-04-09 13:00:00,114.12,114.22,114.1,114.22,61962.0,102.3728,102.4625,102.3549,102.4625,61962.0
2018-04-09 13:10:00,114.21,114.3,114.14,114.3,79210.0,102.4536,102.5343,102.3908,102.5343,79210.0
2018-04-09 13:20:00,114.29,114.49,114.29,114.38,102268.0,102.5253,102.7048,102.5253,102.6061,102268.0
2018-04-09 13:30:00,114.37,114.5,114.3,114.45,69453.0,102.5971,102.7137,102.5343,102.6689,69453.0
2018-04-09 13:40:00,114.45,114.49,114.31,114.32,59552.0,102.6689,102.7048,102.5433,102.5523,59552.0
2018-04-09 13:50:00,114.32,114.57,114.31,114.51,116195.0,102.5523,102.7765,102.5433,102.7227,116195.0
2018-04-09 14:00:00,114.5,114.62,114.39,114.61,113412.0,102.7137,102.8214,102.615,102.8124,113412.0
2018-04-09 14:10:00,114.61,114.69,114.48,114.62,122112.0,102.8124,102.8842,102.6958,102.8214,122112.0
2018-04-09 14:20:00,114.62,114.68,114.38,114.65,101195.0,102.8214,102.8752,102.6061,102.8483,101195.0
2018-04-09 14:30:00,114.64,114.7,114.53,114.56,66838.0,102.8393,102.8931,102.7406,102.7675,66838.0
2018-04-09 14:40:00,114.59,114.6,114.44,114.59,72898.0,102.7945,102.8034,102.6599,102.7945,72898.0
2018-04-09 14:50:00,114.6,114.75,114.53,114.72,114096.0,102.8034,102.938,102.7406,102.9111,114096.0
2018-04-09 15:00:00,114.74,114.74,114.31,114.41,128551.0,102.929,102.929,102.5433,102.633,128551.0
2018-04-09 15:10:00,114.42,114.43,114.14,114.28,49710.0,102.642,102.6509,102.3908,102.5164,49710.0
2018-04-09 15:20:00,114.28,114.3,114.15,114.26,35972.0,102.5164,102.5343,102.3998,102.4984,35972.0
2018-04-09 15:30:00,114.28,114.3,114.21,114.27,84860.0,102.5164,102.5343,102.4536,102.5074,84860.0
2018-04-09 15:40:00,114.27,114.3,114.23,114.26,81868.0,102.5074,102.5343,102.4715,102.4984,81868.0
2018-04-09 15:50:00,114.26,114.4,114.25,114.31,254993.0,102.4984,102.624,102.4895,102.5433,254993.0
2018-04-10 09:30:00,115.4,116.2,115.4,115.97,628602.0,103.5211,104.2387,103.5211,104.0324,628602.0
2018-04-10 09:40:00,115.96,116.05,115.55,115.86,310205.0,104.0234,104.1042,103.6556,103.9337,310205.0
2018-04-10 09:50:00,115.85,116.0,115.74,115.83,123507.0,103.9248,104.0593,103.8261,103.9068,123507.0
2018-04-10 10:00:00,115.83,116.05,115.82,115.99,100939.0,103.9068,104.1042,103.8978,104.0503,100939.0
2018-04-10 10:10:00,116.0,116.3,115.99,116.22,112072.0,104.0593,104.3284,104.0503,104.2567,112072.0
2018-04-10 10:20:00,116.21,116.23,115.9,116.05,203180.0,104.2477,104.2656,103.9696,104.1042,203180.0
2018-04-10 10:30:00,116.09,116.28,116.06,116.21,80435.0,104.1401,104.3105,104.1131,104.2477,80435.0
2018-04-10 10:40:00,116.23,116.32,116.16,116.3,63998.0,104.2656,104.3464,104.2028,104.3284,63998.0
2018-04-10 10:50:00,116.26,116.36,116.22,116.23,54684.0,104.2926,104.3823,104.2567,104.2656,54684.0
2018-04-10 11:00:00,116.23,116.23,115.97,116.0,204497.0,104.2656,104.2656,104.0324,104.0593,204497.0
2018-04-10 11:10:00,116.0,116.08,115.92,116.08,159933.0,104.0593,104.1311,103.9876,104.1311,159933.0
2018-04-10 11:20:00,116.08,116.15,115.99,116.01,143936.0,104.1311,104.1939,104.0503,104.0683,143936.0
2018-04-10 11:30:00,116.01,116.08,115.96,116.01,125350.0,104.0683,104.1311,104.0234,104.0683,125350.0
2018-04-10 11:40:00,116.02,116.04,115.96,116.0,78122.0,104.0773,104.0952,104.0234,104.0593,78122.0
2018-04-10 11:50:00,116.0,116.1,115.94,116.04,312501.0,104.0593,104.149,104.0055,104.0952,312501.0
2018-04-10 12:00:00,116.04,116.04,115.89,115.97,83550.0,104.0952,104.0952,103.9606,104.0324,83550.0
2018-04-10 12:10:00,115.98,116.11,115.98,116.01,308179.0,104.0414,104.158,104.0414,104.0683,308179.0
2018-04-10 12:20:00,116.01,116.1,115.68,115.88,115915.0,104.0683,104.149,103.7723,103.9517,115915.0
2018-04-10 12:30:00,115.9,116.07,115.85,116.0,86445.0,103.9696,104.1221,103.9248,104.0593,86445.0
2018-04-10 12:40:00,116.0,116.1,115.92,116.07,160051.0,104.0593,104.149,103.9876,104.1221,160051.0
2018-04-10 12:50:00,116.08,116.1,115.91,115.94,61715.0,104.1311,104.149,103.9786,104.0055,61715.0
2018-04-10 13:00:00,115.95,116.04,115.91,116.01,113183.0,104.0145,104.0952,103.9786,104.0683,113183.0
2018-04-10 13:10:00,116.01,116.06,115.98,116.0,105230.0,104.0683,104.1131,104.0414,104.0593,105230.0
2018-04-10 13:20:00,115.99,116.1,115.99,116.08,51587.0,104.0503,104.149,104.0503,104.1311,51587.0
2018-04-10 13:30:00,116.09,116.09,115.96,115.99,50230.0,104.1401,104.1401,104.0234,104.0503,50230.0
2018-04-10 13:40:00,116.0,116.01,115.77,115.84,37288.0,104.0593,104.0683,103.853,103.9158,37288.0
2018-04-10 13:50:00,115.82,116.05,115.79,116.0,71561.0,103.8978,104.1042,103.8709,104.0593,71561.0
2018-04-10 14:00:00,116.01,116.18,115.94,116.06,295175.0,104.0683,104.2208,104.0055,104.1131,295175.0
2018-04-10 14:10:00,116.09,116.6,116.06,116.56,102041.0,104.1401,104.5976,104.1131,104.5617,102041.0
2018-04-10 14:20:00,116.58,117.36,116.57,116.85,259891.0,104.5796,105.2793,104.5706,104.8218,259891.0
2018-04-10 14:30:00,116.85,116.94,116.25,116.41,158770.0,104.8218,104.9026,104.2836,104.4271,158770.0
2018-04-10 14:40:00,116.41,116.53,116.33,116.44,74778.0,104.4271,104.5348,104.3553,104.454,74778.0
2018-04-10 14:50:00,116.42,116.57,116.35,116.5,141437.0,104.4361,104.5706,104.3733,104.5078,141437.0
2018-04-10 15:00:00,116.53,116.55,116.45,116.5,97830.0,104.5348,104.5527,104.463,104.5078,97830.0
2018-04-10 15:10:00,116.51,116.64,116.36,116.64,130165.0,104.5168,104.6334,104.3823,104.6334,130165.0
2018-04-10 15:20:00,116.64,116.67,116.45,116.56,120985.0,104.6334,104.6603,104.463,104.5617,120985.0
2018-04-10 15:30:00,116.56,116.59,116.5,116.53,104386.0,104.5617,104.5886,104.5078,104.5348,104386.0
2018-04-10 15:40:00,116.54,116.54,116.41,116.54,101462.0,104.5437,104.5437,104.4271,104.5437,101462.0
2018-04-10 15:50:00,116.55,116.76,116.54,116.6,394957.0,104.5527,104.7411,104.5437,104.5976,394957.0
2018-04-11 09:30:00,116.71,116.94,116.45,116.52,191859.0,104.6962,104.9026,104.463,104.5258,191859.0
2018-04-11 09:40:00,116.51,116.68,116.2,116.21,156333.0,104.5168,104.6693,104.2387,104.2477,156333.0
2018-04-11 09:50:00,116.21,116.31,116.09,116.09,86690.0,104.2477,104.3374,104.1401,104.1401,86690.0
2018-04-11 10:00:00,116.1,116.15,116.0,116.04,242326.0,104.149,104.1939,104.0593,104.0952,242326.0
2018-04-11 10:10:00,116.02,116.17,115.99,116.08,130415.0,104.0773,104.2118,104.0503,104.1311,130415.0
2018-04-11 10:20:00,116.07,116.19,116.02,116.13,73415.0,104.1221,104.2298,104.0773,104.1759,73415.0
2018-04-11 10:30:00,116.08,116.17,116.0,116.01,132450.0,104.1311,104.2118,104.0593,104.0683,132450.0
2018-04-11 10:40:00,116.01,116.17,116.0,116.13,94172.0,104.0683,104.2118,104.0593,104.1759,94172.0
2018-04-11 10:50:00,116.14,116.14,116.0,116.0,66076.0,104.1849,104.1849,104.0593,104.0593,66076.0
2018-04-11 11:00:00,116.0,116.01,115.62,115.71,208719.0,104.0593,104.0683,103.7184,103.7992,208719.0
2018-04-11 11:10:00,115.69,115.98,115.64,115.91,74310.0,103.7812,104.0414,103.7364,103.9786,74310.0
2018-04-11 11:20:00,115.9,115.9,115.71,115.9,79210.0,103.9696,103.9696,103.7992,103.9696,79210.0
2018-04-11 11:30:00,115.9,116.0,115.88,115.98,84851.0,103.9696,104.0593,103.9517,104.0414,84851.0
2018-04-11 11:40:00,115.98,116.05,115.86,115.9,77444.0,104.0414,104.1042,103.9337,103.9696,77444.0
2018-04-11 11:50:00,115.9,115.9,115.78,115.83,51915.0,103.9696,103.9696,103.862,103.9068,51915.0
2018-04-11 12:00:00,115.83,115.88,115.73,115.73,63783.0,103.9068,103.9517,103.8171,103.8171,63783.0
2018-04-11 12:10:00,115.74,115.76,115.39,115.44,58771.0,103.8261,103.844,103.5121,103.557,58771.0
2018-04-11 12:20:00,115.47,115.47,115.14,115.22,46735.0,103.5839,103.5839,103.2878,103.3596,46735.0
2018-04-11 12:30:00,115.22,115.33,115.21,115.29,34247.0,103.3596,103.4583,103.3506,103.4224,34247.0
2018-04-11 12:40:00,115.28,115.5,115.19,115.46,119413.0,103.4134,103.6108,103.3327,103.5749,119413.0
2018-04-11 12:50:00,115.45,115.57,115.14,115.15,58383.0,103.5659,103.6736,103.2878,103.2968,58383.0
2018-04-11 13:00:00,115.13,115.39,115.1,115.22,91694.0,103.2789,103.5121,103.252,103.3596,91694.0
2018-04-11 13:10:00,115.22,115.25,115.16,115.19,27413.0,103.3596,103.3865,103.3058,103.3327,27413.0
2018-04-11 13:20:00,115.2,115.3,115.18,115.23,54935.0,103.3417,103.4314,103.3237,103.3686,54935.0
2018-04-11 13:30:00,115.24,115.24,115.19,115.21,35530.0,103.3775,103.3775,103.3327,103.3506,35530.0
2018-04-11 13:40:00,115.21,115.72,115.21,115.4,62475.0,103.3506,103.8081,103.3506,103.5211,62475.0
2018-04-11 13:50:00,115.46,115.72,115.45,115.51,37177.0,103.5749,103.8081,103.5659,103.6198,37177.0
2018-04-11 14:00:00,115.54,115.57,115.4,115.56,82868.0,103.6467,103.6736,103.5211,103.6646,82868.0
2018-04-11 14:10:00,115.56,115.7,115.49,115.67,119301.0,103.6646,103.7902,103.6018,103.7633,119301.0
2018-04-11 14:20:00,115.67,115.81,115.6,115.72,144492.0,103.7633,103.8889,103.7005,103.8081,144492.0
2018-04-11 14:30:00,115.72,115.87,115.56,115.77,143785.0,103.8081,103.9427,103.6646,103.853,143785.0
2018-04-11 14:40:00,115.72,115.78,115.52,115.65,84556.0,103.8081,103.862,103.6287,103.7453,84556.0
2018-04-11 14:50:00,115.66,115.75,115.55,115.66,184732.0,103.7543,103.8351,103.6556,103.7543,184732.0
2018-04-11 15:00:00,115.66,115.84,115.66,115.75,161537.0,103.7543,103.9158,103.7543,103.8351,161537.0
2018-04-11 15:10:00,115.75,115.87,115.63,115.65,192653.0,103.8351,103.9427,103.7274,103.7453,192653.0
2018-04-11 15:20:00,115.63,115.71,115.59,115.65,77264.0,103.7274,103.7992,103.6915,103.7453,77264.0
2018-04-11 15:30:00,115.66,116.07,115.65,116.0,205759.0,103.7543,104.1221,103.7453,104.0593,205759.0
2018-04-11 15:40:00,116.0,116.05,115.9,116.0,331731.0,104.0593,104.1042,103.9696,104.0593,331731.0
2018-04-11 15:50:00,116.0,116.06,115.84,115.9,465154.0,104.0593,104.1131,103.9158,103.9696,465154.0
2018-04-12 09:30:00,115.88,115.88,114.9,115.3,385010.0,103.9517,103.9517,103.0725,103.4314,385010.0
2018-04-12 09:40:00,115.29,115.43,114.97,114.99,242138.0,103.4224,103.548,103.1353,103.1533,242138.0
2018-04-12 09:50:00,114.99,115.21,114.8,114.82,249102.0,103.1533,103.3506,102.9828,103.0008,249102.0
2018-04-12 10:00:00,114.82,115.39,114.82,115.31,337042.0,103.0008,103.5121,103.0008,103.4403,337042.0
2018-04-12 10:10:00,115.31,115.54,115.25,115.41,236410.0,103.4403,103.6467,103.3865,103.53,236410.0
2018-04-12 10:20:00,115.41,115.43,115.24,115.39,65014.0,103.53,103.548,103.3775,103.5121,65014.0
2018-04-12 10:30:00,115.38,115.41,115.09,115.16,97308.0,103.5031,103.53,103.243,103.3058,97308.0
2018-04-12 10:40:00,115.16,115.34,115.1,115.31,182837.0,103.3058,103.4673,103.252,103.4403,182837.0
2018-04-12 10:50:00,115.31,115.62,115.22,115.22,287188.0,103.4403,103.7184,103.3596,103.3596,287188.0
2018-04-12 11:00:00,115.23,115.23,115.1,115.15,54434.0,103.3686,103.3686,103.252,103.2968,54434.0
2018-04-12 11:10:00,115.15,115.21,115.01,115.03,276219.0,103.2968,103.3506,103.1712,103.1892,276219.0
2018-04-12 11:20:00,115.02,115.21,115.01,115.11,235912.0,103.1802,103.3506,103.1712,103.2609,235912.0
2018-04-12 11:30:00,115.06,115.06,114.81,114.9,191810.0,103.2161,103.2161,102.9918,103.0725,191810.0
2018-04-12 11:40:00,114.9,114.91,114.72,114.77,81719.0,103.0725,103.0815,102.9111,102.9559,81719.0
2018-04-12 11:50:00,114.75,114.81,114.27,114.36,261026.0,102.938,102.9918,102.5074,102.5881,261026.0
2018-04-12 12:00:00,114.35,114.4,114.21,114.25,306754.0,102.5792,102.624,102.4536,102.4895,306754.0
2018-04-12 12:10:00,114.25,114.34,114.13,114.22,78318.0,102.4895,102.5702,102.3818,102.4625,78318.0
2018-04-12 12:20:00,114.25,114.43,114.22,114.32,87636.0,102.4895,102.6509,102.4625,102.5523,87636.0
2018-04-12 12:30:00,114.32,114.37,113.94,114.01,131450.0,102.5523,102.5971,102.2114,102.2742,131450.0
2018-04-12 12:40:00,113.99,114.22,113.79,114.16,129005.0,102.2562,102.4625,102.0768,102.4087,129005.0
2018-04-12 12:50:00,114.18,114.34,113.97,114.03,105022.0,102.4267,102.5702,102.2383,102.2921,105022.0
2018-04-12 13:00:00,114.03,114.31,114.03,114.19,127500.0,102.2921,102.5433,102.2921,102.4356,127500.0
2018-04-12 13:10:00,114.2,114.31,114.08,114.31,139910.0,102.4446,102.5433,102.337,102.5433,139910.0
2018-04-12 13:20:00,114.31,114.69,114.19,114.28,141715.0,102.5433,102.8842,102.4356,102.5164,141715.0
2018-04-12 13:30:00,114.21,115.4,113.63,113.98,611490.0,102.4536,103.5211,101.9333,102.2472,611490.0
2018-04-12 13:40:00,113.98,114.59,113.87,114.06,193319.0,102.2472,102.7945,102.1486,102.319,193319.0
2018-04-12 13:50:00,114.07,114.22,113.4,113.9,331592.0,102.328,102.4625,101.727,102.1755,331592.0
2018-04-12 14:00:00,113.94,114.14,112.25,113.14,300433.0,102.2114,102.3908,100.6953,101.4937,300433.0
2018-04-12 14:10:00,113.14,113.72,112.88,112.89,357169.0,101.4937,102.014,101.2605,101.2695,357169.0
2018-04-12 14:20:00,112.9,113.48,112.89,113.42,206048.0,101.2784,101.7987,101.2695,101.7449,206048.0
2018-04-12 14:30:00,113.41,113.81,113.37,113.61,147909.0,101.7359,102.0947,101.7,101.9153,147909.0
2018-04-12 14:40:00,113.61,113.67,113.13,113.38,116010.0,101.9153,101.9692,101.4847,101.709,116010.0
2018-04-12 14:50:00,113.32,113.44,113.03,113.09,156086.0,101.6552,101.7628,101.395,101.4489,156086.0
2018-04-12 15:00:00,113.08,113.13,112.98,113.02,157698.0,101.4399,101.4847,101.3502,101.3861,157698.0
2018-04-12 15:10:00,113.01,113.44,113.0,113.25,216971.0,101.3771,101.7628,101.3681,101.5924,216971.0
2018-04-12 15:20:00,113.28,113.64,113.15,113.31,255776.0,101.6193,101.9422,101.5027,101.6462,255776.0
2018-04-12 15:30:00,113.34,113.81,113.34,113.66,217464.0,101.6731,102.0947,101.6731,101.9602,217464.0
2018-04-12 15:40:00,113.68,113.71,113.5,113.67,246582.0,101.9781,102.005,101.8167,101.9692,246582.0
2018-04-12 15:50:00,113.69,114.26,113.67,114.25,808503.0,101.9871,102.4984,101.9692,102.4895,808503.0
2018-04-13 09:30:00,114.09,115.65,113.76,115.25,815161.0,102.3459,103.7453,102.0499,103.3865,815161.0
2018-04-13 09:40:00,115.28,115.39,114.22,114.28,554539.0,103.4134,103.5121,102.4625,102.5164,554539.0
2018-04-13 09:50:00,114.29,114.91,114.29,114.65,306909.0,102.5253,103.0815,102.5253,102.8483,306909.0
2018-04-13 10:00:00,114.71,114.91,113.5,114.26,417576.0,102.9021,103.0815,101.8167,102.4984,417576.0
2018-04-13 10:10:00,114.26,114.5,113.5,113.76,253354.0,102.4984,102.7137,101.8167,102.0499,253354.0
2018-04-13 10:20:00,113.76,114.22,113.56,113.66,118261.0,102.0499,102.4625,101.8705,101.9602,118261.0
2018-04-13 10:30:00,113.63,113.83,113.49,113.63,172831.0,101.9333,102.1127,101.8077,101.9333,172831.0
2018-04-13 10:40:00,113.58,113.75,113.45,113.65,59902.0,101.8884,102.0409,101.7718,101.9512,59902.0
2018-04-13 10:50:00,113.7,113.83,113.65,113.67,59927.0,101.9961,102.1127,101.9512,101.9692,59927.0
2018-04-13 11:00:00,113.67,114.96,113.49,113.58,192049.0,101.9692,103.1264,101.8077,101.8884,192049.0
2018-04-13 11:10:00,113.56,113.64,112.67,113.14,225995.0,101.8705,101.9422,101.0721,101.4937,225995.0
2018-04-13 11:20:00,113.2,113.65,113.08,113.56,113493.0,101.5475,101.9512,101.4399,101.8705,113493.0
2018-04-13 11:30:00,113.62,113.62,112.93,113.3,113525.0,101.9243,101.9243,101.3053,101.6372,113525.0
2018-04-13 11:40:00,113.3,113.54,113.17,113.44,42270.0,101.6372,101.8525,101.5206,101.7628,42270.0
2018-04-13 11:50:00,113.4,113.54,113.23,113.52,19836.0,101.727,101.8525,101.5745,101.8346,19836.0
2018-04-13 12:00:00,113.53,113.54,113.26,113.3,46591.0,101.8436,101.8525,101.6014,101.6372,46591.0
2018-04-13 12:10:00,113.3,113.33,112.96,113.08,82412.0,101.6372,101.6642,101.3322,101.4399,82412.0
2018-04-13 12:20:00,113.07,113.18,113.0,113.14,57687.0,101.4309,101.5296,101.3681,101.4937,57687.0
2018-04-13 12:30:00,113.19,113.52,113.13,113.47,37031.0,101.5386,101.8346,101.4847,101.7897,37031.0
2018-04-13 12:40:00,113.49,113.54,113.38,113.46,30891.0,101.8077,101.8525,101.709,101.7808,30891.0
2018-04-13 12:50:00,113.5,113.69,113.46,113.6,96347.0,101.8167,101.9871,101.7808,101.9064,96347.0
2018-04-13 13:00:00,113.56,114.01,113.5,113.6,163886.0,101.8705,102.2742,101.8167,101.9064,163886.0
2018-04-13 13:10:00,113.64,113.84,113.62,113.75,53026.0,101.9422,102.1217,101.9243,102.0409,53026.0
2018-04-13 13:20:00,113.73,114.27,113.73,114.23,125840.0,102.023,102.5074,102.023,102.4715,125840.0
2018-04-13 13:30:00,114.3,114.65,114.0,114.55,179213.0,102.5343,102.8483,102.2652,102.7586,179213.0
2018-04-13 13:40:00,114.56,114.8,114.2,114.35,148027.0,102.7675,102.9828,102.4446,102.5792,148027.0
2018-04-13 13:50:00,114.29,114.49,114.24,114.33,56357.0,102.5253,102.7048,102.4805,102.5612,56357.0
2018-04-13 14:00:00,114.33,114.49,114.22,114.49,68733.0,102.5612,102.7048,102.4625,102.7048,68733.0
2018-04-13 14:10:00,114.48,114.69,114.22,114.28,48740.0,102.6958,102.8842,102.4625,102.5164,48740.0
2018-04-13 14:20:00,114.29,114.45,114.07,114.15,53709.0,102.5253,102.6689,102.328,102.3998,53709.0
2018-04-13 14:30:00,114.12,114.33,114.1,114.17,31627.0,102.3728,102.5612,102.3549,102.4177,31627.0
2018-04-13 14:40:00,114.19,114.19,114.06,114.07,35102.0,102.4356,102.4356,102.319,102.328,35102.0
2018-04-13 14:50:00,114.08,114.19,114.01,114.15,66836.0,102.337,102.4356,102.2742,102.3998,66836.0
2018-04-13 15:00:00,114.15,114.16,113.9,113.94,35668.0,102.3998,102.4087,102.1755,102.2114,35668.0
2018-04-13 15:10:00,113.94,114.0,113.78,113.78,48011.0,102.2114,102.2652,102.0678,102.0678,48011.0
2018-04-13 15:20:00,113.77,113.91,113.76,113.9,51614.0,102.0589,102.1845,102.0499,102.1755,51614.0
2018-04-13 15:30:00,113.89,113.9,113.26,113.68,90590.0,102.1665,102.1755,101.6014,101.9781,90590.0
2018-04-13 15:40:00,113.7,113.94,113.51,113.55,95500.0,101.9961,102.2114,101.8256,101.8615,95500.0
2018-04-13 15:50:00,113.56,113.61,113.25,113.47,269927.0,101.8705,101.9153,101.5924,101.7897,269927.0
2018-04-16 09:30:00,113.47,113.47,112.8,113.19,69235.0,101.7897,101.7897,101.1887,101.5386,69235.0
2018-04-16 09:40:00,113.27,113.62,113.24,113.4,35208.0,101.6103,101.9243,101.5834,101.727,35208.0
2018-04-16 09:50:00,113.4,113.64,113.26,113.26,106481.0,101.727,101.9422,101.6014,101.6014,106481.0
2018-04-16 10:00:00,113.3,113.36,113.0,113.29,96844.0,101.6372,101.6911,101.3681,101.6283,96844.0
2018-04-16 10:10:00,113.27,113.34,113.06,113.06,42263.0,101.6103,101.6731,101.422,101.422,42263.0
2018-04-16 10:20:00,113.09,113.22,113.0,113.06,69121.0,101.4489,101.5655,101.3681,101.422,69121.0
2018-04-16 10:30:00,113.09,113.14,113.01,113.01,25772.0,101.4489,101.4937,101.3771,101.3771,25772.0
2018-04-16 10:40:00,113.02,113.18,113.0,113.01,39735.0,101.3861,101.5296,101.3681,101.3771,39735.0
2018-04-16 10:50:00,113.0,113.34,112.99,113.17,23070.0,101.3681,101.6731,101.3592,101.5206,23070.0
2018-04-16 11:00:00,113.2,113.22,112.96,113.04,34822.0,101.5475,101.5655,101.3322,101.404,34822.0
2018-04-16 11:10:00,113.02,113.07,112.92,112.98,52383.0,101.3861,101.4309,101.2964,101.3502,52383.0
2018-04-16 11:20:00,113.0,113.03,112.92,112.99,27012.0,101.3681,101.395,101.2964,101.3592,27012.0
2018-04-16 11:30:00,112.96,113.0,112.82,112.9,32602.0,101.3322,101.3681,101.2067,101.2784,32602.0
2018-04-16 11:40:00,112.89,112.91,112.69,112.75,16792.0,101.2695,101.2874,101.09,101.1439,16792.0
2018-04-16 11:50:00,112.76,112.87,112.74,112.81,10162.0,101.1528,101.2515,101.1349,101.1977,10162.0
2018-04-16 12:00:00,112.82,112.99,112.81,112.96,22257.0,101.2067,101.3592,101.1977,101.3322,22257.0
2018-04-16 12:10:00,112.97,112.97,112.85,112.9,27676.0,101.3412,101.3412,101.2336,101.2784,27676.0
2018-04-16 12:20:00,112.92,112.95,112.86,112.92,24262.0,101.2964,101.3233,101.2425,101.2964,24262.0
2018-04-16 12:30:00,112.93,112.96,112.81,112.91,14788.0,101.3053,101.3322,101.1977,101.2874,14788.0
2018-04-16 12:40:00,112.9,112.95,112.9,112.91,17333.0,101.2784,101.3233,101.2784,101.2874,17333.0
2018-04-16 12:50:00,112.91,112.99,112.91,112.97,32813.0,101.2874,101.3592,101.2874,101.3412,32813.0
2018-04-16 13:00:00,112.98,113.0,112.88,112.97,82238.0,101.3502,101.3681,101.2605,101.3412,82238.0
2018-04-16 13:10:00,112.97,113.0,112.93,112.94,51549.0,101.3412,101.3681,101.3053,101.3143,51549.0
2018-04-16 13:20:00,112.94,112.95,112.9,112.92,14900.0,101.3143,101.3233,101.2784,101.2964,14900.0
2018-04-16 13:30:00,112.9,112.9,112.82,112.84,39512.0,101.2784,101.2784,101.2067,101.2246,39512.0
2018-04-16 13:40:00,112.85,112.88,112.85,112.86,20369.0,101.2336,101.2605,101.2336,101.2425,20369.0
2018-04-16 13:50:00,112.86,112.9,112.81,112.82,51508.0,101.2425,101.2784,101.1977,101.2067,51508.0
2018-04-16 14:00:00,112.85,112.88,112.77,112.79,21545.0,101.2336,101.2605,101.1618,101.1797,21545.0
2018-04-16 14:10:00,112.81,112.94,112.81,112.94,56933.0,101.1977,101.3143,101.1977,101.3143,56933.0
2018-04-16 14:20:00,112.94,112.96,112.8,112.82,60629.0,101.3143,101.3322,101.1887,101.2067,60629.0
2018-04-16 14:30:00,112.84,112.91,112.8,112.83,26841.0,101.2246,101.2874,101.1887,101.2156,26841.0
2018-04-16 14:40:00,112.83,112.93,112.81,112.91,42155.0,101.2156,101.3053,101.1977,101.2874,42155.0
2018-04-16 14:50:00,112.9,112.94,112.81,112.87,49381.0,101.2784,101.3143,101.1977,101.2515,49381.0
2018-04-16 15:00:00,112.87,112.93,112.84,112.84,75751.0,101.2515,101.3053,101.2246,101.2246,75751.0
2018-04-16 15:10:00,112.83,112.93,112.71,112.91,45552.0,101.2156,101.3053,101.108,101.2874,45552.0
2018-04-16 15:20:00,112.91,112.96,112.87,112.96,37387.0,101.2874,101.3322,101.2515,101.3322,37387.0
2018-04-16 15:30:00,112.92,112.96,112.78,112.8,41810.0,101.2964,101.3322,101.1708,101.1887,41810.0
2018-04-16 15:40:00,112.8,112.89,112.66,112.66,99286.0,101.1887,101.2695,101.0631,101.0631,99286.0
2018-04-16 15:50:00,112.67,112.85,112.65,112.82,146468.0,101.0721,101.2336,101.0542,101.2067,146468.0
2018-04-17 09:30:00,113.15,113.15,112.85,112.89,131199.0,101.5027,101.5027,101.2336,101.2695,131199.0
2018-04-17 09:40:00,112.88,112.91,112.83,112.9,25617.0,101.2605,101.2874,101.2156,101.2784,25617.0
2018-04-17 09:50:00,112.9,113.43,112.9,113.39,89729.0,101.2784,101.7539,101.2784,101.718,89729.0
2018-04-17 10:00:00,113.39,113.71,113.37,113.63,192264.0,101.718,102.005,101.7,101.9333,192264.0
2018-04-17 10:10:00,113.65,113.88,113.54,113.67,115750.0,101.9512,102.1575,101.8525,101.9692,115750.0
2018-04-17 10:20:00,113.66,113.66,113.44,113.48,38706.0,101.9602,101.9602,101.7628,101.7987,38706.0
2018-04-17 10:30:00,113.5,113.51,113.42,113.44,64899.0,101.8167,101.8256,101.7449,101.7628,64899.0
2018-04-17 10:40:00,113.43,113.58,113.43,113.57,107382.0,101.7539,101.8884,101.7539,101.8795,107382.0
2018-04-17 10:50:00,113.56,113.73,113.5,113.57,117371.0,101.8705,102.023,101.8167,101.8795,117371.0
2018-04-17 11:00:00,113.59,113.71,113.58,113.69,18137.0,101.8974,102.005,101.8884,101.9871,18137.0
2018-04-17 11:10:00,113.69,113.94,113.62,113.78,206390.0,101.9871,102.2114,101.9243,102.0678,206390.0
2018-04-17 11:20:00,113.81,113.87,113.73,113.77,22509.0,102.0947,102.1486,102.023,102.0589,22509.0
2018-04-17 11:30:00,113.76,113.89,113.68,113.89,26540.0,102.0499,102.1665,101.9781,102.1665,26540.0
2018-04-17 11:40:00,113.87,113.87,113.75,113.75,37895.0,102.1486,102.1486,102.0409,102.0409,37895.0
2018-04-17 11:50:00,113.72,113.76,113.61,113.67,14443.0,102.014,102.0499,101.9153,101.9692,14443.0
2018-04-17 12:00:00,113.65,113.74,113.48,113.68,37602.0,101.9512,102.032,101.7987,101.9781,37602.0
2018-04-17 12:10:00,113.65,113.83,113.65,113.74,82041.0,101.9512,102.1127,101.9512,102.032,82041.0
2018-04-17 12:20:00,113.79,113.85,113.73,113.77,24811.0,102.0768,102.1306,102.023,102.0589,24811.0
2018-04-17 12:30:00,113.77,113.85,113.66,113.75,65658.0,102.0589,102.1306,101.9602,102.0409,65658.0
2018-04-17 12:40:00,113.76,113.76,113.66,113.66,30473.0,102.0499,102.0499,101.9602,101.9602,30473.0
2018-04-17 12:50:00,113.65,113.76,113.64,113.68,11404.0,101.9512,102.0499,101.9422,101.9781,11404.0
2018-04-17 13:00:00,113.69,113.75,113.65,113.69,17938.0,101.9871,102.0409,101.9512,101.9871,17938.0
2018-04-17 13:10:00,113.67,113.74,113.63,113.63,10375.0,101.9692,102.032,101.9333,101.9333,10375.0
2018-04-17 13:20:00,113.65,113.74,113.63,113.69,17451.0,101.9512,102.032,101.9333,101.9871,17451.0
2018-04-17 13:30:00,113.7,113.7,113.64,113.64,13504.0,101.9961,101.9961,101.9422,101.9422,13504.0
2018-04-17 13:40:00,113.67,113.7,113.65,113.7,8046.0,101.9692,101.9961,101.9512,101.9961,8046.0
2018-04-17 13:50:00,113.7,113.7,113.62,113.64,36877.0,101.9961,101.9961,101.9243,101.9422,36877.0
2018-04-17 14:00:00,113.66,113.72,113.57,113.57,36824.0,101.9602,102.014,101.8795,101.8795,36824.0
2018-04-17 14:10:00,113.58,113.61,113.53,113.55,9480.0,101.8884,101.9153,101.8436,101.8615,9480.0
2018-04-17 14:20:00,113.57,113.57,113.49,113.51,24032.0,101.8795,101.8795,101.8077,101.8256,24032.0
2018-04-17 14:30:00,113.5,113.6,113.49,113.6,12073.0,101.8167,101.9064,101.8077,101.9064,12073.0
2018-04-17 14:40:00,113.6,113.6,113.54,113.6,28595.0,101.9064,101.9064,101.8525,101.9064,28595.0
2018-04-17 14:50:00,113.6,113.6,113.43,113.44,27946.0,101.9064,101.9064,101.7539,101.7628,27946.0
2018-04-17 15:00:00,113.43,113.47,113.36,113.42,79832.0,101.7539,101.7897,101.6911,101.7449,79832.0
2018-04-17 15:10:00,113.42,113.51,113.36,113.5,56384.0,101.7449,101.8256,101.6911,101.8167,56384.0
2018-04-17 15:20:00,113.5,113.6,113.47,113.5,113734.0,101.8167,101.9064,101.7897,101.8167,113734.0
2018-04-17 15:30:00,113.5,113.5,113.35,113.4,55848.0,101.8167,101.8167,101.6821,101.727,55848.0
2018-04-17 15:40:00,113.4,113.41,113.3,113.33,53337.0,101.727,101.7359,101.6372,101.6642,53337.0
2018-04-17 15:50:00,113.33,113.75,113.11,113.13,169768.0,101.6642,102.0409,101.4668,101.4847,169768.0
2018-04-18 09:30:00,113.01,113.24,112.7,113.04,47378.0,101.3771,101.5834,101.099,101.404,47378.0
2018-04-18 09:40:00,113.0,113.01,112.74,113.0,8014.0,101.3681,101.3771,101.1349,101.3681,8014.0
2018-04-18 09:50:00,113.03,113.05,112.9,112.9,20387.0,101.395,101.413,101.2784,101.2784,20387.0
2018-04-18 10:00:00,112.93,112.97,112.59,112.71,21633.0,101.3053,101.3412,101.0003,101.108,21633.0
2018-04-18 10:10:00,112.77,113.36,112.77,113.29,108996.0,101.1618,101.6911,101.1618,101.6283,108996.0
2018-04-18 10:20:00,113.29,113.5,113.13,113.39,77083.0,101.6283,101.8167,101.4847,101.718,77083.0
2018-04-18 10:30:00,113.33,113.48,113.24,113.35,28814.0,101.6642,101.7987,101.5834,101.6821,28814.0
2018-04-18 10:40:00,113.39,113.54,113.3,113.45,47663.0,101.718,101.8525,101.6372,101.7718,47663.0
2018-04-18 10:50:00,113.46,113.51,113.35,113.4,35661.0,101.7808,101.8256,101.6821,101.727,35661.0
2018-04-18 11:00:00,113.42,113.52,113.42,113.47,10419.0,101.7449,101.8346,101.7449,101.7897,10419.0
2018-04-18 11:10:00,113.48,113.5,113.45,113.48,25140.0,101.7987,101.8167,101.7718,101.7987,25140.0
2018-04-18 11:20:00,113.48,113.49,113.34,113.46,22168.0,101.7987,101.8077,101.6731,101.7808,22168.0
2018-04-18 11:30:00,113.43,113.58,113.4,113.46,28072.0,101.7539,101.8884,101.727,101.7808,28072.0
2018-04-18 11:40:00,113.46,113.54,113.37,113.42,24429.0,101.7808,101.8525,101.7,101.7449,24429.0
2018-04-18 11:50:00,113.48,113.5,113.35,113.43,28779.0,101.7987,101.8167,101.6821,101.7539,28779.0
2018-04-18 12:00:00,113.41,113.48,113.39,113.43,64616.0,101.7359,101.7987,101.718,101.7539,64616.0
2018-04-18 12:10:00,113.43,113.47,113.3,113.41,26182.0,101.7539,101.7897,101.6372,101.7359,26182.0
2018-04-18 12:20:00,113.41,113.44,113.28,113.44,14712.0,101.7359,101.7628,101.6193,101.7628,14712.0
2018-04-18 12:30:00,113.44,113.47,113.36,113.42,15229.0,101.7628,101.7897,101.6911,101.7449,15229.0
2018-04-18 12:40:00,113.45,113.5,113.4,113.44,24117.0,101.7718,101.8167,101.727,101.7628,24117.0
2018-04-18 12:50:00,113.44,113.5,113.43,113.45,15474.0,101.7628,101.8167,101.7539,101.7718,15474.0
2018-04-18 13:00:00,113.46,113.49,113.41,113.45,25056.0,101.7808,101.8077,101.7359,101.7718,25056.0
2018-04-18 13:10:00,113.45,113.56,113.43,113.51,18833.0,101.7718,101.8705,101.7539,101.8256,18833.0
2018-04-18 13:20:00,113.55,113.55,113.48,113.55,11343.0,101.8615,101.8615,101.7987,101.8615,11343.0
2018-04-18 13:30:00,113.55,113.59,113.5,113.56,23009.0,101.8615,101.8974,101.8167,101.8705,23009.0
2018-04-18 13:40:00,113.59,113.59,113.41,113.47,24240.0,101.8974,101.8974,101.7359,101.7897,24240.0
2018-04-18 13:50:00,113.48,113.57,113.44,113.56,29068.0,101.7987,101.8795,101.7628,101.8705,29068.0
2018-04-18 14:00:00,113.56,113.56,113.43,113.48,25876.0,101.8705,101.8705,101.7539,101.7987,25876.0
2018-04-18 14:10:00,113.48,113.5,113.3,113.39,35597.0,101.7987,101.8167,101.6372,101.718,35597.0
2018-04-18 14:20:00,113.4,113.4,113.29,113.31,27852.0,101.727,101.727,101.6283,101.6462,27852.0
2018-04-18 14:30:00,113.36,113.4,113.3,113.31,22374.0,101.6911,101.727,101.6372,101.6462,22374.0
2018-04-18 14:40:00,113.32,113.32,113.25,113.28,41816.0,101.6552,101.6552,101.5924,101.6193,41816.0
2018-04-18 14:50:00,113.28,113.29,113.16,113.25,16213.0,101.6193,101.6283,101.5117,101.5924,16213.0
2018-04-18 15:00:00,113.23,113.25,113.18,113.25,12434.0,101.5745,101.5924,101.5296,101.5924,12434.0
2018-04-18 15:10:00,113.25,113.25,113.17,113.2,13170.0,101.5924,101.5924,101.5206,101.5475,13170.0
2018-04-18 15:20:00,113.2,113.2,113.11,113.15,27290.0,101.5475,101.5475,101.4668,101.5027,27290.0
2018-04-18 15:30:00,113.14,113.16,113.12,113.15,12687.0,101.4937,101.5117,101.4758,101.5027,12687.0
2018-04-18 15:40:00,113.14,113.14,112.87,112.91,69372.0,101.4937,101.4937,101.2515,101.2874,69372.0
2018-04-18 15:50:00,112.89,113.11,112.89,112.97,123251.0,101.2695,101.4668,101.2695,101.3412,123251.0
2018-04-19 09:30:00,110.08,110.15,108.77,109.2,793925.0,98.7487,98.8115,97.5736,97.9593,793925.0
2018-04-19 09:40:00,109.12,109.2,107.95,108.49,932655.0,97.8875,97.9593,96.838,97.3224,932655.0
2018-04-19 09:50:00,108.48,108.49,107.61,107.76,509253.0,97.3134,97.3224,96.533,96.6675,509253.0
2018-04-19 10:00:00,107.75,108.22,107.66,108.16,449810.0,96.6585,97.0802,96.5778,97.0263,449810.0
2018-04-19 10:10:00,108.12,108.7,108.07,108.67,332274.0,96.9905,97.5108,96.9456,97.4838,332274.0
2018-04-19 10:20:00,108.66,108.66,108.11,108.55,200325.0,97.4749,97.4749,96.9815,97.3762,200325.0
2018-04-19 10:30:00,108.55,108.75,108.34,108.73,188205.0,97.3762,97.5556,97.1878,97.5377,188205.0
2018-04-19 10:40:00,108.73,108.73,108.41,108.53,156739.0,97.5377,97.5377,97.2506,97.3583,156739.0
2018-04-19 10:50:00,108.54,108.55,108.12,108.29,105956.0,97.3672,97.3762,96.9905,97.143,105956.0
2018-04-19 11:00:00,108.3,108.35,108.0,108.3,218940.0,97.1519,97.1968,96.8828,97.1519,218940.0
2018-04-19 11:10:00,108.31,108.59,108.2,108.58,217233.0,97.1609,97.4121,97.0622,97.4031,217233.0
2018-04-19 11:20:00,108.57,108.59,108.39,108.46,137275.0,97.3941,97.4121,97.2327,97.2955,137275.0
2018-04-19 11:30:00,108.47,109.26,108.47,109.15,576187.0,97.3044,98.0131,97.3044,97.9144,576187.0
2018-04-19 11:40:00,109.19,109.28,108.9,109.0,306105.0,97.9503,98.0311,97.6902,97.7799,306105.0
2018-04-19 11:50:00,109.0,109.0,108.53,108.72,117874.0,97.7799,97.7799,97.3583,97.5287,117874.0
2018-04-19 12:00:00,108.69,108.84,108.57,108.81,80716.0,97.5018,97.6363,97.3941,97.6094,80716.0
2018-04-19 12:10:00,108.8,108.9,108.7,108.82,95188.0,97.6005,97.6902,97.5108,97.6184,95188.0
2018-04-19 12:20:00,108.82,108.82,108.61,108.66,46603.0,97.6184,97.6184,97.43,97.4749,46603.0
2018-04-19 12:30:00,108.66,108.67,108.31,108.5,111707.0,97.4749,97.4838,97.1609,97.3313,111707.0
2018-04-19 12:40:00,108.5,108.54,108.45,108.49,107161.0,97.3313,97.3672,97.2865,97.3224,107161.0
2018-04-19 12:50:00,108.5,108.51,108.42,108.48,63035.0,97.3313,97.3403,97.2596,97.3134,63035.0
2018-04-19 13:00:00,108.48,108.5,108.11,108.36,167840.0,97.3134,97.3313,96.9815,97.2058,167840.0
2018-04-19 13:10:00,108.33,108.36,108.09,108.1,61833.0,97.1788,97.2058,96.9635,96.9725,61833.0
2018-04-19 13:20:00,108.11,108.18,107.9,108.02,157540.0,96.9815,97.0443,96.7931,96.9008,157540.0
2018-04-19 13:30:00,108.03,108.04,107.9,108.0,100843.0,96.9097,96.9187,96.7931,96.8828,100843.0
2018-04-19 13:40:00,108.01,108.22,107.98,107.98,151767.0,96.8918,97.0802,96.8649,96.8649,151767.0
2018-04-19 13:50:00,108.0,108.04,107.77,107.77,370784.0,96.8828,96.9187,96.6765,96.6765,370784.0
2018-04-19 14:00:00,107.77,107.86,107.68,107.74,137080.0,96.6765,96.7572,96.5958,96.6496,137080.0
2018-04-19 14:10:00,107.73,107.77,107.35,107.39,208941.0,96.6406,96.6765,96.2997,96.3356,208941.0
2018-04-19 14:20:00,107.36,107.47,106.75,107.19,232248.0,96.3087,96.4074,95.7615,96.1562,232248.0
2018-04-19 14:30:00,107.18,107.62,107.08,107.51,300961.0,96.1472,96.5419,96.0575,96.4433,300961.0
2018-04-19 14:40:00,107.5,107.65,107.41,107.52,151951.0,96.4343,96.5688,96.3535,96.4522,151951.0
2018-04-19 14:50:00,107.51,107.98,107.46,107.81,261888.0,96.4433,96.8649,96.3984,96.7124,261888.0
2018-04-19 15:00:00,107.83,107.83,107.56,107.57,180655.0,96.7303,96.7303,96.4881,96.4971,180655.0
2018-04-19 15:10:00,107.58,107.66,107.51,107.57,200059.0,96.506,96.5778,96.4433,96.4971,200059.0
2018-04-19 15:20:00,107.57,107.66,107.51,107.51,277349.0,96.4971,96.5778,96.4433,96.4433,277349.0
2018-04-19 15:30:00,107.54,107.54,106.97,107.21,266997.0,96.4702,96.4702,95.9588,96.1741,266997.0
2018-04-19 15:40:00,107.2,107.39,106.96,107.05,391593.0,96.1652,96.3356,95.9499,96.0306,391593.0
2018-04-19 15:50:00,107.06,107.61,106.89,107.19,588538.0,96.0396,96.533,95.8871,96.1562,588538.0
2018-04-20 09:30:00,107.89,108.08,107.64,107.64,318432.0,96.7841,96.9546,96.5599,96.5599,318432.0
2018-04-20 09:40:00,107.65,107.66,106.73,106.88,136858.0,96.5688,96.5778,95.7435,95.8781,136858.0
2018-04-20 09:50:00,106.85,107.06,106.02,106.02,298963.0,95.8512,96.0396,95.1066,95.1066,298963.0
2018-04-20 10:00:00,106.08,106.21,105.27,105.38,418490.0,95.1605,95.2771,94.4338,94.5325,418490.0
2018-04-20 10:10:00,105.44,106.1,105.4,106.1,291075.0,94.5863,95.1784,94.5504,95.1784,291075.0
2018-04-20 10:20:00,106.1,106.19,105.92,106.0,210961.0,95.1784,95.2591,95.0169,95.0887,210961.0
2018-04-20 10:30:00,106.0,106.3,105.96,106.0,231500.0,95.0887,95.3578,95.0528,95.0887,231500.0
2018-04-20 10:40:00,106.0,106.01,105.67,105.67,258594.0,95.0887,95.0977,94.7927,94.7927,258594.0
2018-04-20 10:50:00,105.67,105.89,105.3,105.35,156849.0,94.7927,94.99,94.4607,94.5056,156849.0
2018-04-20 11:00:00,105.37,105.45,105.02,105.23,433951.0,94.5235,94.5953,94.2096,94.3979,433951.0
2018-04-20 11:10:00,105.23,105.25,104.56,104.58,347876.0,94.3979,94.4159,93.7969,93.8149,347876.0
2018-04-20 11:20:00,104.62,104.74,103.19,103.33,579577.0,93.8507,93.9584,92.5679,92.6935,579577.0
2018-04-20 11:30:00,103.34,104.06,103.3,103.98,738925.0,92.7025,93.3484,92.6666,93.2766,738925.0
2018-04-20 11:40:00,103.96,104.09,103.68,103.84,527785.0,93.2587,93.3753,93.0075,93.151,527785.0
2018-04-20 11:50:00,103.83,103.96,103.65,103.96,351560.0,93.1421,93.2587,92.9806,93.2587,351560.0
2018-04-20 12:00:00,103.95,104.07,103.8,103.84,534770.0,93.2497,93.3574,93.1151,93.151,534770.0
2018-04-20 12:10:00,103.84,103.92,103.68,103.77,172151.0,93.151,93.2228,93.0075,93.0882,172151.0
2018-04-20 12:20:00,103.77,103.94,103.75,103.87,88884.0,93.0882,93.2407,93.0703,93.1779,88884.0
2018-04-20 12:30:00,103.86,104.32,103.86,104.24,391853.0,93.169,93.5816,93.169,93.5099,391853.0
2018-04-20 12:40:00,104.22,104.66,104.03,104.42,355521.0,93.4919,93.8866,93.3215,93.6713,355521.0
2018-04-20 12:50:00,104.44,104.64,104.23,104.52,120725.0,93.6893,93.8687,93.5009,93.761,120725.0
2018-04-20 13:00:00,104.52,104.8,104.42,104.74,181406.0,93.761,94.0122,93.6713,93.9584,181406.0
2018-04-20 13:10:00,104.75,105.2,104.75,104.96,194723.0,93.9674,94.371,93.9674,94.1557,194723.0
2018-04-20 13:20:00,104.95,104.98,104.75,104.9,209372.0,94.1468,94.1737,93.9674,94.1019,209372.0
2018-04-20 13:30:00,104.9,105.05,104.89,104.93,76990.0,94.1019,94.2365,94.0929,94.1288,76990.0
2018-04-20 13:40:00,104.92,105.12,104.71,105.01,130860.0,94.1199,94.2993,93.9315,94.2006,130860.0
2018-04-20 13:50:00,105.02,105.2,104.98,105.05,115401.0,94.2096,94.371,94.1737,94.2365,115401.0
2018-04-20 14:00:00,105.05,105.19,104.9,105.1,203135.0,94.2365,94.3621,94.1019,94.2813,203135.0
2018-04-20 14:10:00,105.11,105.19,104.9,105.02,301078.0,94.2903,94.3621,94.1019,94.2096,301078.0
2018-04-20 14:20:00,105.03,105.15,104.89,104.91,151312.0,94.2185,94.3262,94.0929,94.1109,151312.0
2018-04-20 14:30:00,104.91,105.2,104.91,105.11,190017.0,94.1109,94.371,94.1109,94.2903,190017.0
2018-04-20 14:40:00,105.1,105.13,104.86,104.89,316721.0,94.2813,94.3082,94.066,94.0929,316721.0
2018-04-20 14:50:00,104.88,104.95,104.64,104.79,140077.0,94.084,94.1468,93.8687,94.0032,140077.0
2018-04-20 15:00:00,104.79,104.94,104.65,104.71,125116.0,94.0032,94.1378,93.8777,93.9315,125116.0
2018-04-20 15:10:00,104.71,104.9,104.69,104.88,135922.0,93.9315,94.1019,93.9135,94.084,135922.0
2018-04-20 15:20:00,104.89,104.9,104.76,104.84,153742.0,94.0929,94.1019,93.9763,94.0481,153742.0
2018-04-20 15:30:00,104.84,105.0,104.81,104.9,212193.0,94.0481,94.1916,94.0212,94.1019,212193.0
2018-04-20 15:40:00,104.9,105.0,104.88,104.93,260506.0,94.1019,94.1916,94.084,94.1288,260506.0
2018-04-20 15:50:00,104.92,105.26,104.82,105.16,1046619.0,94.1199,94.4249,94.0302,94.3352,1046619.0
2018-04-23 09:30:00,105.6,106.31,105.6,105.93,604478.0,94.7299,95.3668,94.7299,95.0259,604478.0
2018-04-23 09:40:00,105.9,106.0,105.2,105.44,229037.0,94.999,95.0887,94.371,94.5863,229037.0
2018-04-23 09:50:00,105.44,105.44,104.79,105.17,305880.0,94.5863,94.5863,94.0032,94.3441,305880.0
2018-04-23 10:00:00,105.18,105.18,104.91,105.0,217512.0,94.3531,94.3531,94.1109,94.1916,217512.0
2018-04-23 10:10:00,105.0,105.05,104.81,104.99,285981.0,94.1916,94.2365,94.0212,94.1827,285981.0
2018-04-23 10:20:00,105.0,105.11,104.87,105.01,239338.0,94.1916,94.2903,94.075,94.2006,239338.0
2018-04-23 10:30:00,105.02,105.08,104.8,105.02,160834.0,94.2096,94.2634,94.0122,94.2096,160834.0
2018-04-23 10:40:00,105.02,105.39,104.9,105.29,108773.0,94.2096,94.5415,94.1019,94.4518,108773.0
2018-04-23 10:50:00,105.26,105.29,105.0,105.05,93620.0,94.4249,94.4518,94.1916,94.2365,93620.0
2018-04-23 11:00:00,105.01,105.14,105.0,105.04,57315.0,94.2006,94.3172,94.1916,94.2275,57315.0
2018-04-23 11:10:00,105.05,105.4,105.0,105.28,157369.0,94.2365,94.5504,94.1916,94.4428,157369.0
2018-04-23 11:20:00,105.27,105.4,105.08,105.24,225747.0,94.4338,94.5504,94.2634,94.4069,225747.0
2018-04-23 11:30:00,105.27,105.39,105.14,105.23,132523.0,94.4338,94.5415,94.3172,94.3979,132523.0
2018-04-23 11:40:00,105.25,105.35,105.02,105.05,115228.0,94.4159,94.5056,94.2096,94.2365,115228.0
2018-04-23 11:50:00,105.04,105.14,105.01,105.09,176031.0,94.2275,94.3172,94.2006,94.2724,176031.0
2018-04-23 12:00:00,105.09,105.15,104.76,104.85,258459.0,94.2724,94.3262,93.9763,94.0571,258459.0
2018-04-23 12:10:00,104.85,104.9,104.52,104.86,422707.0,94.0571,94.1019,93.761,94.066,422707.0
2018-04-23 12:20:00,104.86,104.9,104.51,104.51,160845.0,94.066,94.1019,93.7521,93.7521,160845.0
2018-04-23 12:30:00,104.53,104.79,104.33,104.62,114186.0,93.77,94.0032,93.5906,93.8507,114186.0
2018-04-23 12:40:00,104.62,104.77,104.46,104.55,137784.0,93.8507,93.9853,93.7072,93.7879,137784.0
2018-04-23 12:50:00,104.55,104.63,104.48,104.53,66727.0,93.7879,93.8597,93.7252,93.77,66727.0
2018-04-23 13:00:00,104.5,104.69,104.5,104.54,141110.0,93.7431,93.9135,93.7431,93.779,141110.0
2018-04-23 13:10:00,104.52,104.55,104.13,104.19,109198.0,93.761,93.7879,93.4112,93.465,109198.0
2018-04-23 13:20:00,104.15,104.15,104.0,104.13,88308.0,93.4291,93.4291,93.2946,93.4112,88308.0
2018-04-23 13:30:00,104.12,104.16,104.03,104.13,80992.0,93.4022,93.4381,93.3215,93.4112,80992.0
2018-04-23 13:40:00,104.14,104.21,103.8,104.05,118360.0,93.4201,93.4829,93.1151,93.3394,118360.0
2018-04-23 13:50:00,104.04,104.13,104.01,104.05,71501.0,93.3304,93.4112,93.3035,93.3394,71501.0
2018-04-23 14:00:00,104.04,104.09,103.88,103.98,108235.0,93.3304,93.3753,93.1869,93.2766,108235.0
2018-04-23 14:10:00,103.99,104.03,103.67,103.78,95145.0,93.2856,93.3215,92.9985,93.0972,95145.0
2018-04-23 14:20:00,103.8,103.97,103.44,103.44,96108.0,93.1151,93.2676,92.7922,92.7922,96108.0
2018-04-23 14:30:00,103.44,103.51,103.2,103.29,201200.0,92.7922,92.855,92.5769,92.6576,201200.0
2018-04-23 14:40:00,103.3,103.5,103.22,103.25,127707.0,92.6666,92.846,92.5949,92.6218,127707.0
2018-04-23 14:50:00,103.23,103.34,103.06,103.25,227292.0,92.6038,92.7025,92.4513,92.6218,227292.0
2018-04-23 15:00:00,103.25,103.52,103.24,103.38,198950.0,92.6218,92.864,92.6128,92.7384,198950.0
2018-04-23 15:10:00,103.38,103.43,103.14,103.14,179885.0,92.7384,92.7832,92.5231,92.5231,179885.0
2018-04-23 15:20:00,103.13,103.33,102.96,103.21,271589.0,92.5141,92.6935,92.3616,92.5859,271589.0
2018-04-23 15:30:00,103.23,103.45,103.13,103.23,234890.0,92.6038,92.8012,92.5141,92.6038,234890.0
2018-04-23 15:40:00,103.24,103.45,103.14,103.16,282700.0,92.6128,92.8012,92.5231,92.541,282700.0
2018-04-23 15:50:00,103.17,103.35,102.82,103.17,668938.0,92.55,92.7115,92.236,92.55,668938.0
2018-04-24 09:30:00,103.2,103.34,102.55,102.55,335467.0,92.5769,92.7025,91.9938,91.9938,335467.0
2018-04-24 09:40:00,102.58,102.8,102.44,102.65,319943.0,92.0207,92.2181,91.8951,92.0835,319943.0
2018-04-24 09:50:00,102.66,102.68,101.65,102.11,484287.0,92.0925,92.1104,91.1865,91.5991,484287.0
2018-04-24 10:00:00,102.12,102.68,101.75,101.78,425268.0,91.6081,92.1104,91.2762,91.3031,425268.0
2018-04-24 10:10:00,101.8,101.98,101.66,101.88,624190.0,91.321,91.4825,91.1954,91.3928,624190.0
2018-04-24 10:20:00,101.87,101.87,101.14,101.37,446766.0,91.3838,91.3838,90.729,90.9353,446766.0
2018-04-24 10:30:00,101.34,101.43,100.23,100.69,675870.0,90.9084,90.9891,89.9126,90.3253,675870.0
2018-04-24 10:40:00,100.7,101.05,100.5,100.89,317704.0,90.3343,90.6482,90.1548,90.5047,317704.0
2018-04-24 10:50:00,100.84,101.64,100.76,101.38,395788.0,90.4598,91.1775,90.3881,90.9443,395788.0
2018-04-24 11:00:00,101.38,101.5,101.14,101.29,276493.0,90.9443,91.0519,90.729,90.8635,276493.0
2018-04-24 11:10:00,101.3,102.04,101.28,101.87,255912.0,90.8725,91.5363,90.8545,91.3838,255912.0
2018-04-24 11:20:00,101.88,102.69,101.67,102.59,691783.0,91.3928,92.1194,91.2044,92.0297,691783.0
2018-04-24 11:30:00,102.59,103.4,102.45,103.0,603254.0,92.0297,92.7563,91.9041,92.3975,603254.0
2018-04-24 11:40:00,103.0,103.25,102.75,102.85,430077.0,92.3975,92.6218,92.1732,92.2629,430077.0
2018-04-24 11:50:00,102.87,103.1,102.32,102.54,258174.0,92.2809,92.4872,91.7875,91.9848,258174.0
2018-04-24 12:00:00,102.53,102.89,102.2,102.25,111583.0,91.9759,92.2988,91.6798,91.7247,111583.0
2018-04-24 12:10:00,102.23,102.42,101.85,101.89,152188.0,91.7068,91.8772,91.3659,91.4018,152188.0
2018-04-24 12:20:00,101.9,102.11,101.69,101.84,128269.0,91.4107,91.5991,91.2223,91.3569,128269.0
2018-04-24 12:30:00,101.85,102.1,101.41,102.06,112895.0,91.3659,91.5901,90.9712,91.5543,112895.0
2018-04-24 12:40:00,102.06,102.06,101.72,101.84,83539.0,91.5543,91.5543,91.2493,91.3569,83539.0
2018-04-24 12:50:00,101.86,102.05,101.82,101.95,138226.0,91.3748,91.5453,91.339,91.4556,138226.0
2018-04-24 13:00:00,101.93,101.94,101.52,101.75,193564.0,91.4376,91.4466,91.0698,91.2762,193564.0
2018-04-24 13:10:00,101.75,102.0,101.55,101.84,187595.0,91.2762,91.5004,91.0968,91.3569,187595.0
2018-04-24 13:20:00,101.84,101.99,101.72,101.85,166475.0,91.3569,91.4915,91.2493,91.3659,166475.0
2018-04-24 13:30:00,101.85,101.9,101.46,101.76,138997.0,91.3659,91.4107,91.016,91.2851,138997.0
2018-04-24 13:40:00,101.73,101.79,101.49,101.66,99714.0,91.2582,91.3121,91.0429,91.1954,99714.0
2018-04-24 13:50:00,101.65,101.65,100.88,101.09,157030.0,91.1865,91.1865,90.4957,90.6841,157030.0
2018-04-24 14:00:00,101.08,101.47,101.01,101.43,168781.0,90.6751,91.025,90.6123,90.9891,168781.0
2018-04-24 14:10:00,101.43,101.54,101.18,101.42,154744.0,90.9891,91.0878,90.7648,90.9801,154744.0
2018-04-24 14:20:00,101.45,101.65,101.3,101.34,125640.0,91.007,91.1865,90.8725,90.9084,125640.0
2018-04-24 14:30:00,101.34,101.69,101.28,101.49,166759.0,90.9084,91.2223,90.8545,91.0429,166759.0
2018-04-24 14:40:00,101.45,101.49,101.13,101.26,133993.0,91.007,91.0429,90.72,90.8366,133993.0
2018-04-24 14:50:00,101.28,101.61,101.27,101.4,135254.0,90.8545,91.1506,90.8456,90.9622,135254.0
2018-04-24 15:00:00,101.4,101.41,101.11,101.27,119706.0,90.9622,90.9712,90.702,90.8456,119706.0
2018-04-24 15:10:00,101.26,101.35,101.26,101.35,123272.0,90.8366,90.9173,90.8366,90.9173,123272.0
2018-04-24 15:20:00,101.35,101.48,101.31,101.47,232945.0,90.9173,91.034,90.8815,91.025,232945.0
2018-04-24 15:30:00,101.48,101.5,101.34,101.42,113199.0,91.034,91.0519,90.9084,90.9801,113199.0
2018-04-24 15:40:00,101.41,101.43,101.17,101.26,213036.0,90.9712,90.9891,90.7559,90.8366,213036.0
2018-04-24 15:50:00,101.26,101.87,101.26,101.76,783523.0,90.8366,91.3838,90.8366,91.2851,783523.0
2018-04-25 09:30:00,102.3,102.7,101.99,102.17,728376.0,91.7696,92.1284,91.4915,91.6529,728376.0
2018-04-25 09:40:00,102.23,102.36,100.99,101.0,580650.0,91.7068,91.8234,90.5944,90.6034,580650.0
2018-04-25 09:50:00,101.0,101.15,100.5,101.07,604872.0,90.6034,90.7379,90.1548,90.6662,604872.0
2018-04-25 10:00:00,101.01,101.15,100.59,100.79,284249.0,90.6123,90.7379,90.2356,90.415,284249.0
2018-04-25 10:10:00,100.8,100.91,100.36,100.46,230192.0,90.424,90.5226,90.0293,90.119,230192.0
2018-04-25 10:20:00,100.44,101.11,100.43,101.02,223857.0,90.101,90.702,90.092,90.6213,223857.0
2018-04-25 10:30:00,101.01,101.38,100.93,101.38,173083.0,90.6123,90.9443,90.5406,90.9443,173083.0
2018-04-25 10:40:00,101.36,101.71,101.23,101.66,232282.0,90.9263,91.2403,90.8097,91.1954,232282.0
2018-04-25 10:50:00,101.69,101.97,101.52,101.7,203632.0,91.2223,91.4735,91.0698,91.2313,203632.0
2018-04-25 11:00:00,101.65,101.97,101.53,101.89,157106.0,91.1865,91.4735,91.0788,91.4018,157106.0
2018-04-25 11:10:00,101.86,102.09,101.73,101.93,389674.0,91.3748,91.5812,91.2582,91.4376,389674.0
2018-04-25 11:20:00,101.94,102.17,101.76,102.03,241437.0,91.4466,91.6529,91.2851,91.5273,241437.0
2018-04-25 11:30:00,102.07,102.15,101.01,101.24,182027.0,91.5632,91.635,90.6123,90.8187,182027.0
2018-04-25 11:40:00,101.26,101.83,101.23,101.74,97420.0,90.8366,91.3479,90.8097,91.2672,97420.0
2018-04-25 11:50:00,101.76,101.91,101.73,101.8,65093.0,91.2851,91.4197,91.2582,91.321,65093.0
2018-04-25 12:00:00,101.81,102.15,101.79,101.95,134118.0,91.33,91.635,91.3121,91.4556,134118.0
2018-04-25 12:10:00,101.95,101.97,101.63,101.87,84290.0,91.4556,91.4735,91.1685,91.3838,84290.0
2018-04-25 12:20:00,101.88,101.88,101.54,101.62,69221.0,91.3928,91.3928,91.0878,91.1595,69221.0
2018-04-25 12:30:00,101.62,101.68,101.55,101.64,59218.0,91.1595,91.2134,91.0968,91.1775,59218.0
2018-04-25 12:40:00,101.66,101.78,101.6,101.7,38593.0,91.1954,91.3031,91.1416,91.2313,38593.0
2018-04-25 12:50:00,101.71,101.9,101.5,101.85,149754.0,91.2403,91.4107,91.0519,91.3659,149754.0
2018-04-25 13:00:00,101.84,101.9,101.65,101.86,64360.0,91.3569,91.4107,91.1865,91.3748,64360.0
2018-04-25 13:10:00,101.84,101.85,101.61,101.66,53481.0,91.3569,91.3659,91.1506,91.1954,53481.0
2018-04-25 13:20:00,101.66,101.8,101.63,101.8,51890.0,91.1954,91.321,91.1685,91.321,51890.0
2018-04-25 13:30:00,101.79,101.87,101.78,101.81,66317.0,91.3121,91.3838,91.3031,91.33,66317.0
2018-04-25 13:40:00,101.79,101.86,101.57,101.79,101966.0,91.3121,91.3748,91.1147,91.3121,101966.0
2018-04-25 13:50:00,101.74,101.86,101.74,101.85,67505.0,91.2672,91.3748,91.2672,91.3659,67505.0
2018-04-25 14:00:00,101.84,102.45,101.81,102.23,195981.0,91.3569,91.9041,91.33,91.7068,195981.0
2018-04-25 14:10:00,102.23,102.32,101.88,101.9,82251.0,91.7068,91.7875,91.3928,91.4107,82251.0
2018-04-25 14:20:00,101.9,102.0,101.7,101.88,81794.0,91.4107,91.5004,91.2313,91.3928,81794.0
2018-04-25 14:30:00,101.88,102.07,101.74,102.07,87103.0,91.3928,91.5632,91.2672,91.5632,87103.0
2018-04-25 14:40:00,102.07,102.1,101.82,101.91,86111.0,91.5632,91.5901,91.339,91.4197,86111.0
2018-04-25 14:50:00,101.92,102.09,101.9,102.0,121657.0,91.4287,91.5812,91.4107,91.5004,121657.0
2018-04-25 15:00:00,102.0,102.1,101.84,101.88,100113.0,91.5004,91.5901,91.3569,91.3928,100113.0
2018-04-25 15:10:00,101.88,102.02,101.57,101.65,105544.0,91.3928,91.5184,91.1147,91.1865,105544.0
2018-04-25 15:20:00,101.67,101.68,101.44,101.67,151928.0,91.2044,91.2134,90.9981,91.2044,151928.0
2018-04-25 15:30:00,101.68,101.74,101.62,101.66,128623.0,91.2134,91.2672,91.1595,91.1954,128623.0
2018-04-25 15:40:00,101.66,101.66,101.37,101.39,225049.0,91.1954,91.1954,90.9353,90.9532,225049.0
2018-04-25 15:50:00,101.37,101.38,101.01,101.19,433187.0,90.9353,90.9443,90.6123,90.7738,433187.0
2018-04-26 09:30:00,102.0,102.34,101.97,102.34,528735.0,91.5004,91.8054,91.4735,91.8054,528735.0
2018-04-26 09:40:00,102.31,102.85,102.31,102.82,426882.0,91.7785,92.2629,91.7785,92.236,426882.0
2018-04-26 09:50:00,102.84,103.15,102.75,103.14,514796.0,92.254,92.5321,92.1732,92.5231,514796.0
2018-04-26 10:00:00,103.11,103.54,102.96,103.54,328591.0,92.4962,92.8819,92.3616,92.8819,328591.0
2018-04-26 10:10:00,103.55,103.85,103.27,103.59,417214.0,92.8909,93.16,92.6397,92.9268,417214.0
2018-04-26 10:20:00,103.54,103.94,103.36,103.84,334336.0,92.8819,93.2407,92.7204,93.151,334336.0
2018-04-26 10:30:00,103.84,104.21,103.76,104.16,496853.0,93.151,93.4829,93.0793,93.4381,496853.0
2018-04-26 10:40:00,104.16,104.52,104.08,104.49,408606.0,93.4381,93.761,93.3663,93.7341,408606.0
2018-04-26 10:50:00,104.49,104.76,104.22,104.37,296531.0,93.7341,93.9763,93.4919,93.6265,296531.0
2018-04-26 11:00:00,104.34,104.38,103.81,103.84,257041.0,93.5996,93.6354,93.1241,93.151,257041.0
2018-04-26 11:10:00,103.82,104.01,103.7,103.71,131869.0,93.1331,93.3035,93.0254,93.0344,131869.0
2018-04-26 11:20:00,103.74,103.8,103.56,103.63,82709.0,93.0613,93.1151,92.8999,92.9626,82709.0
2018-04-26 11:30:00,103.63,103.7,103.47,103.48,121544.0,92.9626,93.0254,92.8191,92.8281,121544.0
2018-04-26 11:40:00,103.44,103.61,103.29,103.5,156573.0,92.7922,92.9447,92.6576,92.846,156573.0
2018-04-26 11:50:00,103.53,103.64,103.14,103.2,129372.0,92.8729,92.9716,92.5231,92.5769,129372.0
2018-04-26 12:00:00,103.2,103.57,103.12,103.33,99630.0,92.5769,92.9088,92.5051,92.6935,99630.0
2018-04-26 12:10:00,103.34,103.72,103.28,103.44,160215.0,92.7025,93.0434,92.6487,92.7922,160215.0
2018-04-26 12:20:00,103.44,103.44,103.12,103.12,135509.0,92.7922,92.7922,92.5051,92.5051,135509.0
2018-04-26 12:30:00,103.12,103.17,102.82,102.85,72036.0,92.5051,92.55,92.236,92.2629,72036.0
2018-04-26 12:40:00,102.83,102.9,102.57,102.88,58099.0,92.245,92.3078,92.0118,92.2898,58099.0
2018-04-26 12:50:00,102.9,103.06,102.83,102.9,50630.0,92.3078,92.4513,92.245,92.3078,50630.0
2018-04-26 13:00:00,102.92,102.97,102.82,102.9,38884.0,92.3257,92.3706,92.236,92.3078,38884.0
2018-04-26 13:10:00,102.91,103.26,102.89,103.26,62653.0,92.3168,92.6307,92.2988,92.6307,62653.0
2018-04-26 13:20:00,103.3,103.49,103.0,103.27,71330.0,92.6666,92.8371,92.3975,92.6397,71330.0
2018-04-26 13:30:00,103.29,103.36,103.2,103.29,82053.0,92.6576,92.7204,92.5769,92.6576,82053.0
2018-04-26 13:40:00,103.28,103.29,102.72,102.82,63904.0,92.6487,92.6576,92.1463,92.236,63904.0
2018-04-26 13:50:00,102.81,102.93,102.8,102.88,41076.0,92.2271,92.3347,92.2181,92.2898,41076.0
2018-04-26 14:00:00,102.88,103.15,102.85,103.05,71273.0,92.2898,92.5321,92.2629,92.4424,71273.0
2018-04-26 14:10:00,103.01,103.21,102.99,103.02,59638.0,92.4065,92.5859,92.3885,92.4154,59638.0
2018-04-26 14:20:00,102.98,103.09,102.91,103.09,61663.0,92.3796,92.4782,92.3168,92.4782,61663.0
2018-04-26 14:30:00,103.09,103.23,103.01,103.09,73947.0,92.4782,92.6038,92.4065,92.4782,73947.0
2018-04-26 14:40:00,103.09,103.14,102.8,102.87,144456.0,92.4782,92.5231,92.2181,92.2809,144456.0
2018-04-26 14:50:00,102.86,102.99,102.75,102.8,143541.0,92.2719,92.3885,92.1732,92.2181,143541.0
2018-04-26 15:00:00,102.77,102.97,102.75,102.85,132750.0,92.1912,92.3706,92.1732,92.2629,132750.0
2018-04-26 15:10:00,102.84,102.92,102.75,102.82,87981.0,92.254,92.3257,92.1732,92.236,87981.0
2018-04-26 15:20:00,102.81,102.87,102.75,102.77,97080.0,92.2271,92.2809,92.1732,92.1912,97080.0
2018-04-26 15:30:00,102.76,102.8,102.47,102.59,136026.0,92.1822,92.2181,91.9221,92.0297,136026.0
2018-04-26 15:40:00,102.59,102.59,102.36,102.49,325289.0,92.0297,92.0297,91.8234,91.94,325289.0
2018-04-26 15:50:00,102.49,102.72,102.2,102.62,536685.0,91.94,92.1463,91.6798,92.0566,536685.0
2018-04-27 09:30:00,103.9,104.0,103.24,103.47,242830.0,93.2049,93.2946,92.6128,92.8191,242830.0
2018-04-27 09:40:00,103.5,104.0,103.5,103.79,178922.0,92.846,93.2946,92.846,93.1062,178922.0
2018-04-27 09:50:00,103.79,103.81,103.25,103.29,230581.0,93.1062,93.1241,92.6218,92.6576,230581.0
2018-04-27 10:00:00,103.28,103.59,102.97,103.56,309177.0,92.6487,92.9268,92.3706,92.8999,309177.0
2018-04-27 10:10:00,103.58,103.78,103.46,103.58,203636.0,92.9178,93.0972,92.8101,92.9178,203636.0
2018-04-27 10:20:00,103.58,103.9,103.51,103.77,152691.0,92.9178,93.2049,92.855,93.0882,152691.0
2018-04-27 10:30:00,103.75,103.91,103.71,103.74,101191.0,93.0703,93.2138,93.0344,93.0613,101191.0
2018-04-27 10:40:00,103.73,104.05,103.7,104.02,159434.0,93.0524,93.3394,93.0254,93.3125,159434.0
2018-04-27 10:50:00,104.02,104.2,103.89,104.2,149267.0,93.3125,93.474,93.1959,93.474,149267.0
2018-04-27 11:00:00,104.2,104.48,104.19,104.48,174158.0,93.474,93.7252,93.465,93.7252,174158.0
2018-04-27 11:10:00,104.48,104.75,104.32,104.68,192417.0,93.7252,93.9674,93.5816,93.9046,192417.0
2018-04-27 11:20:00,104.7,104.83,104.53,104.65,186051.0,93.9225,94.0391,93.77,93.8777,186051.0
2018-04-27 11:30:00,104.64,104.72,104.51,104.69,160180.0,93.8687,93.9404,93.7521,93.9135,160180.0
2018-04-27 11:40:00,104.69,104.9,104.58,104.69,161022.0,93.9135,94.1019,93.8149,93.9135,161022.0
2018-04-27 11:50:00,104.7,104.76,104.63,104.67,179059.0,93.9225,93.9763,93.8597,93.8956,179059.0
2018-04-27 12:00:00,104.67,104.71,104.43,104.53,194886.0,93.8956,93.9315,93.6803,93.77,194886.0
2018-04-27 12:10:00,104.57,104.99,104.51,104.97,129118.0,93.8059,94.1827,93.7521,94.1647,129118.0
2018-04-27 12:20:00,104.98,105.07,104.92,105.03,134543.0,94.1737,94.2544,94.1199,94.2185,134543.0
2018-04-27 12:30:00,105.03,105.08,104.76,104.87,111139.0,94.2185,94.2634,93.9763,94.075,111139.0
2018-04-27 12:40:00,104.89,105.08,104.85,105.04,209463.0,94.0929,94.2634,94.0571,94.2275,209463.0
2018-04-27 12:50:00,105.04,105.06,105.01,105.05,86494.0,94.2275,94.2454,94.2006,94.2365,86494.0
2018-04-27 13:00:00,105.05,105.4,105.04,105.39,128925.0,94.2365,94.5504,94.2275,94.5415,128925.0
2018-04-27 13:10:00,105.36,105.45,105.33,105.44,91490.0,94.5146,94.5953,94.4877,94.5863,91490.0
2018-04-27 13:20:00,105.44,105.44,105.14,105.37,87539.0,94.5863,94.5863,94.3172,94.5235,87539.0
2018-04-27 13:30:00,105.38,105.51,105.34,105.41,68899.0,94.5325,94.6491,94.4966,94.5594,68899.0
2018-04-27 13:40:00,105.44,105.58,105.36,105.45,90210.0,94.5863,94.7119,94.5146,94.5953,90210.0
2018-04-27 13:50:00,105.44,105.47,105.31,105.37,79549.0,94.5863,94.6132,94.4697,94.5235,79549.0
2018-04-27 14:00:00,105.37,105.57,105.05,105.47,139349.0,94.5235,94.7029,94.2365,94.6132,139349.0
2018-04-27 14:10:00,105.47,105.75,105.47,105.75,78790.0,94.6132,94.8644,94.6132,94.8644,78790.0
2018-04-27 14:20:00,105.75,105.8,105.49,105.78,117835.0,94.8644,94.9093,94.6312,94.8913,117835.0
2018-04-27 14:30:00,105.78,105.82,105.47,105.51,266564.0,94.8913,94.9272,94.6132,94.6491,266564.0
2018-04-27 14:40:00,105.5,105.63,105.4,105.4,121291.0,94.6402,94.7568,94.5504,94.5504,121291.0
2018-04-27 14:50:00,105.4,105.52,105.28,105.43,86487.0,94.5504,94.6581,94.4428,94.5774,86487.0
2018-04-27 15:00:00,105.45,105.53,105.41,105.5,71349.0,94.5953,94.6671,94.5594,94.6402,71349.0
2018-04-27 15:10:00,105.5,105.5,105.27,105.29,111671.0,94.6402,94.6402,94.4338,94.4518,111671.0
2018-04-27 15:20:00,105.28,105.49,105.2,105.36,121697.0,94.4428,94.6312,94.371,94.5146,121697.0
2018-04-27 15:30:00,105.35,105.51,105.34,105.49,121896.0,94.5056,94.6491,94.4966,94.6312,121896.0
2018-04-27 15:40:00,105.5,105.59,105.38,105.58,157629.0,94.6402,94.7209,94.5325,94.7119,157629.0
2018-04-27 15:50:00,105.59,105.59,105.25,105.41,351339.0,94.7209,94.7209,94.4159,94.5594,351339.0
2018-04-30 09:30:00,105.77,106.0,105.37,105.76,149355.0,94.8824,95.0887,94.5235,94.8734,149355.0
2018-04-30 09:40:00,105.76,106.01,105.37,105.44,201487.0,94.8734,95.0977,94.5235,94.5863,201487.0
2018-04-30 09:50:00,105.43,105.55,105.17,105.29,82673.0,94.5774,94.685,94.3441,94.4518,82673.0
2018-04-30 10:00:00,105.28,105.28,104.76,105.01,132866.0,94.4428,94.4428,93.9763,94.2006,132866.0
2018-04-30 10:10:00,105.0,105.84,104.93,105.58,146436.0,94.1916,94.9452,94.1288,94.7119,146436.0
2018-04-30 10:20:00,105.56,106.05,105.5,105.98,148341.0,94.694,95.1335,94.6402,95.0707,148341.0
2018-04-30 10:30:00,105.96,106.2,105.9,106.06,182129.0,95.0528,95.2681,94.999,95.1425,182129.0
2018-04-30 10:40:00,106.09,106.2,105.95,106.15,107063.0,95.1694,95.2681,95.0438,95.2232,107063.0
2018-04-30 10:50:00,106.13,106.23,106.09,106.19,59484.0,95.2053,95.295,95.1694,95.2591,59484.0
2018-04-30 11:00:00,106.19,106.3,106.08,106.15,41100.0,95.2591,95.3578,95.1605,95.2232,41100.0
2018-04-30 11:10:00,106.15,106.37,106.13,106.14,101402.0,95.2232,95.4206,95.2053,95.2143,101402.0
2018-04-30 11:20:00,106.13,106.16,106.0,106.08,41951.0,95.2053,95.2322,95.0887,95.1605,41951.0
2018-04-30 11:30:00,106.05,106.05,105.5,105.54,38696.0,95.1335,95.1335,94.6402,94.676,38696.0
2018-04-30 11:40:00,105.52,105.85,105.41,105.43,41147.0,94.6581,94.9541,94.5594,94.5774,41147.0
2018-04-30 11:50:00,105.4,105.46,105.06,105.13,46261.0,94.5504,94.6043,94.2454,94.3082,46261.0
2018-04-30 12:00:00,105.13,105.22,104.89,104.91,82739.0,94.3082,94.389,94.0929,94.1109,82739.0
2018-04-30 12:10:00,104.92,105.08,104.81,104.87,47819.0,94.1199,94.2634,94.0212,94.075,47819.0
2018-04-30 12:20:00,104.91,105.11,104.83,105.05,39880.0,94.1109,94.2903,94.0391,94.2365,39880.0
2018-04-30 12:30:00,105.02,105.02,104.81,104.81,47767.0,94.2096,94.2096,94.0212,94.0212,47767.0
2018-04-30 12:40:00,104.85,105.03,104.84,105.03,44929.0,94.0571,94.2185,94.0481,94.2185,44929.0
2018-04-30 12:50:00,105.04,105.15,104.87,105.08,29553.0,94.2275,94.3262,94.075,94.2634,29553.0
2018-04-30 13:00:00,105.09,105.35,105.05,105.24,36352.0,94.2724,94.5056,94.2365,94.4069,36352.0
2018-04-30 13:10:00,105.21,105.34,105.15,105.21,39054.0,94.38,94.4966,94.3262,94.38,39054.0
2018-04-30 13:20:00,105.25,105.34,105.2,105.31,32768.0,94.4159,94.4966,94.371,94.4697,32768.0
2018-04-30 13:30:00,105.31,105.4,105.25,105.32,25295.0,94.4697,94.5504,94.4159,94.4787,25295.0
2018-04-30 13:40:00,105.32,105.57,105.32,105.5,23227.0,94.4787,94.7029,94.4787,94.6402,23227.0
2018-04-30 13:50:00,105.5,105.57,105.32,105.46,26181.0,94.6402,94.7029,94.4787,94.6043,26181.0
2018-04-30 14:00:00,105.45,105.51,105.17,105.18,25651.0,94.5953,94.6491,94.3441,94.3531,25651.0
2018-04-30 14:10:00,105.19,105.36,104.99,105.18,46618.0,94.3621,94.5146,94.1827,94.3531,46618.0
2018-04-30 14:20:00,105.18,105.27,105.05,105.24,20068.0,94.3531,94.4338,94.2365,94.4069,20068.0
2018-04-30 14:30:00,105.2,105.27,105.07,105.14,26091.0,94.371,94.4338,94.2544,94.3172,26091.0
2018-04-30 14:40:00,105.15,105.35,105.07,105.16,57135.0,94.3262,94.5056,94.2544,94.3352,57135.0
2018-04-30 14:50:00,105.18,105.25,105.03,105.03,21313.0,94.3531,94.4159,94.2185,94.2185,21313.0
2018-04-30 15:00:00,105.03,105.05,104.93,104.96,37992.0,94.2185,94.2365,94.1288,94.1557,37992.0
2018-04-30 15:10:00,104.97,105.04,104.91,104.93,45210.0,94.1647,94.2275,94.1109,94.1288,45210.0
2018-04-30 15:20:00,104.95,105.05,104.86,105.01,47132.0,94.1468,94.2365,94.066,94.2006,47132.0
2018-04-30 15:30:00,105.0,105.02,104.91,104.97,38118.0,94.1916,94.2096,94.1109,94.1647,38118.0
2018-04-30 15:40:00,104.97,105.1,104.86,104.99,59425.0,94.1647,94.2813,94.066,94.1827,59425.0
2018-04-30 15:50:00,105.02,105.33,104.75,104.88,227313.0,94.2096,94.4877,93.9674,94.084,227313.0
2018-05-01 09:30:00,104.91,104.98,104.29,104.59,107162.0,94.1109,94.1737,93.5547,93.8238,107162.0
2018-05-01 09:40:00,104.67,105.12,104.1,104.45,220369.0,93.8956,94.2993,93.3843,93.6982,220369.0
2018-05-01 09:50:00,104.38,104.54,103.99,104.0,290081.0,93.6354,93.779,93.2856,93.2946,290081.0
2018-05-01 10:00:00,104.07,104.37,103.95,103.97,107877.0,93.3574,93.6265,93.2497,93.2676,107877.0
2018-05-01 10:10:00,103.88,104.03,103.81,103.88,114996.0,93.1869,93.3215,93.1241,93.1869,114996.0
2018-05-01 10:20:00,103.86,104.27,103.8,104.16,82700.0,93.169,93.5368,93.1151,93.4381,82700.0
2018-05-01 10:30:00,104.06,104.39,104.01,104.26,54899.0,93.3484,93.6444,93.3035,93.5278,54899.0
2018-05-01 10:40:00,104.22,104.82,104.18,104.59,92879.0,93.4919,94.0302,93.456,93.8238,92879.0
2018-05-01 10:50:00,104.55,104.61,104.4,104.44,143002.0,93.7879,93.8418,93.6534,93.6893,143002.0
2018-05-01 11:00:00,104.4,104.46,104.29,104.43,44190.0,93.6534,93.7072,93.5547,93.6803,44190.0
2018-05-01 11:10:00,104.48,104.59,104.21,104.21,136377.0,93.7252,93.8238,93.4829,93.4829,136377.0
2018-05-01 11:20:00,104.21,104.27,103.98,104.12,116853.0,93.4829,93.5368,93.2766,93.4022,116853.0
2018-05-01 11:30:00,104.14,104.28,103.96,103.98,143935.0,93.4201,93.5457,93.2587,93.2766,143935.0
2018-05-01 11:40:00,104.02,104.29,103.91,104.05,40430.0,93.3125,93.5547,93.2138,93.3394,40430.0
2018-05-01 11:50:00,104.02,104.02,103.81,103.86,34174.0,93.3125,93.3125,93.1241,93.169,34174.0
2018-05-01 12:00:00,103.88,104.07,103.86,103.97,33923.0,93.1869,93.3574,93.169,93.2676,33923.0
2018-05-01 12:10:00,103.94,103.94,103.71,103.82,32511.0,93.2407,93.2407,93.0344,93.1331,32511.0
2018-05-01 12:20:00,103.79,103.8,103.61,103.68,31354.0,93.1062,93.1151,92.9447,93.0075,31354.0
2018-05-01 12:30:00,103.66,103.76,103.64,103.75,59911.0,92.9896,93.0793,92.9716,93.0703,59911.0
2018-05-01 12:40:00,103.75,103.87,103.72,103.82,53961.0,93.0703,93.1779,93.0434,93.1331,53961.0
2018-05-01 12:50:00,103.82,104.02,103.75,104.02,77013.0,93.1331,93.3125,93.0703,93.3125,77013.0
2018-05-01 13:00:00,104.03,104.04,103.83,103.9,34576.0,93.3215,93.3304,93.1421,93.2049,34576.0
2018-05-01 13:10:00,103.9,104.02,103.72,103.99,89794.0,93.2049,93.3125,93.0434,93.2856,89794.0
2018-05-01 13:20:00,103.94,103.96,103.75,103.91,37727.0,93.2407,93.2587,93.0703,93.2138,37727.0
2018-05-01 13:30:00,103.89,104.04,103.74,103.88,54688.0,93.1959,93.3304,93.0613,93.1869,54688.0
2018-05-01 13:40:00,103.9,103.94,103.82,103.82,30552.0,93.2049,93.2407,93.1331,93.1331,30552.0
2018-05-01 13:50:00,103.84,103.89,103.7,103.74,60458.0,93.151,93.1959,93.0254,93.0613,60458.0
2018-05-01 14:00:00,103.75,103.79,103.65,103.68,77232.0,93.0703,93.1062,92.9806,93.0075,77232.0
2018-05-01 14:10:00,103.68,103.77,103.36,103.45,99227.0,93.0075,93.0882,92.7204,92.8012,99227.0
2018-05-01 14:20:00,103.46,103.8,103.45,103.8,57101.0,92.8101,93.1151,92.8012,93.1151,57101.0
2018-05-01 14:30:00,103.81,103.92,103.73,103.86,40644.0,93.1241,93.2228,93.0524,93.169,40644.0
2018-05-01 14:40:00,103.87,103.94,103.76,103.83,77798.0,93.1779,93.2407,93.0793,93.1421,77798.0
2018-05-01 14:50:00,103.83,103.94,103.71,103.85,70569.0,93.1421,93.2407,93.0344,93.16,70569.0
2018-05-01 15:00:00,103.85,103.85,103.63,103.73,148644.0,93.16,93.16,92.9626,93.0524,148644.0
2018-05-01 15:10:00,103.73,103.94,103.68,103.89,81718.0,93.0524,93.2407,93.0075,93.1959,81718.0
2018-05-01 15:20:00,103.89,103.99,103.86,103.96,97148.0,93.1959,93.2856,93.169,93.2587,97148.0
2018-05-01 15:30:00,103.96,104.01,103.95,103.98,92407.0,93.2587,93.3035,93.2497,93.2766,92407.0
2018-05-01 15:40:00,103.98,104.09,103.84,103.86,123636.0,93.2766,93.3753,93.151,93.169,123636.0
2018-05-01 15:50:00,103.85,104.2,103.74,103.99,385764.0,93.16,93.474,93.0613,93.2856,385764.0
2018-05-02 09:30:00,104.47,104.55,103.51,103.9,173851.0,93.7162,93.7879,92.855,93.2049,173851.0
2018-05-02 09:40:00,103.87,103.93,103.42,103.58,61602.0,93.1779,93.2318,92.7743,92.9178,61602.0
2018-05-02 09:50:00,103.51,103.87,103.11,103.35,78909.0,92.855,93.1779,92.4962,92.7115,78909.0
2018-05-02 10:00:00,103.36,103.59,103.18,103.52,72679.0,92.7204,92.9268,92.559,92.864,72679.0
2018-05-02 10:10:00,103.52,104.15,103.52,104.03,106653.0,92.864,93.4291,92.864,93.3215,106653.0
2018-05-02 10:20:00,104.03,104.09,103.77,103.86,40145.0,93.3215,93.3753,93.0882,93.169,40145.0
2018-05-02 10:30:00,103.85,104.09,103.82,104.02,80983.0,93.16,93.3753,93.1331,93.3125,80983.0
2018-05-02 10:40:00,104.04,104.06,103.97,104.03,45613.0,93.3304,93.3484,93.2676,93.3215,45613.0
2018-05-02 10:50:00,104.02,104.04,103.78,103.78,27643.0,93.3125,93.3304,93.0972,93.0972,27643.0
2018-05-02 11:00:00,103.81,103.98,103.72,103.72,42839.0,93.1241,93.2766,93.0434,93.0434,42839.0
2018-05-02 11:10:00,103.7,103.89,103.65,103.74,35770.0,93.0254,93.1959,92.9806,93.0613,35770.0
2018-05-02 11:20:00,103.74,103.76,103.62,103.63,19161.0,93.0613,93.0793,92.9537,92.9626,19161.0
2018-05-02 11:30:00,103.64,103.68,103.51,103.51,20961.0,92.9716,93.0075,92.855,92.855,20961.0
2018-05-02 11:40:00,103.51,103.7,103.25,103.25,110894.0,92.855,93.0254,92.6218,92.6218,110894.0
2018-05-02 11:50:00,103.25,103.43,103.2,103.28,26208.0,92.6218,92.7832,92.5769,92.6487,26208.0
2018-05-02 12:00:00,103.26,103.31,103.23,103.3,26042.0,92.6307,92.6756,92.6038,92.6666,26042.0
2018-05-02 12:10:00,103.29,103.48,103.26,103.4,35073.0,92.6576,92.8281,92.6307,92.7563,35073.0
2018-05-02 12:20:00,103.36,103.45,103.29,103.36,29883.0,92.7204,92.8012,92.6576,92.7204,29883.0
2018-05-02 12:30:00,103.37,103.4,103.28,103.3,33464.0,92.7294,92.7563,92.6487,92.6666,33464.0
2018-05-02 12:40:00,103.3,103.31,102.92,103.22,95243.0,92.6666,92.6756,92.3257,92.5949,95243.0
2018-05-02 12:50:00,103.19,103.26,102.98,103.06,244054.0,92.5679,92.6307,92.3796,92.4513,244054.0
2018-05-02 13:00:00,103.05,103.07,102.79,102.89,149665.0,92.4424,92.4603,92.2091,92.2988,149665.0
2018-05-02 13:10:00,102.83,103.62,102.79,103.24,175279.0,92.245,92.9537,92.2091,92.6128,175279.0
2018-05-02 13:20:00,103.28,103.51,103.21,103.34,47045.0,92.6487,92.855,92.5859,92.7025,47045.0
2018-05-02 13:30:00,103.34,103.43,103.18,103.37,25190.0,92.7025,92.7832,92.559,92.7294,25190.0
2018-05-02 13:40:00,103.4,103.49,103.11,103.49,62304.0,92.7563,92.8371,92.4962,92.8371,62304.0
2018-05-02 13:50:00,103.45,103.48,103.27,103.35,41604.0,92.8012,92.8281,92.6397,92.7115,41604.0
2018-05-02 14:00:00,103.31,103.52,103.29,103.46,52199.0,92.6756,92.864,92.6576,92.8101,52199.0
2018-05-02 14:10:00,103.48,103.53,103.28,103.47,36975.0,92.8281,92.8729,92.6487,92.8191,36975.0
2018-05-02 14:20:00,103.47,103.54,103.39,103.49,36351.0,92.8191,92.8819,92.7474,92.8371,36351.0
2018-05-02 14:30:00,103.47,103.51,103.33,103.33,22866.0,92.8191,92.855,92.6935,92.6935,22866.0
2018-05-02 14:40:00,103.34,103.37,103.26,103.28,36822.0,92.7025,92.7294,92.6307,92.6487,36822.0
2018-05-02 14:50:00,103.28,103.29,102.96,103.04,59227.0,92.6487,92.6576,92.3616,92.4334,59227.0
2018-05-02 15:00:00,103.01,103.08,102.89,103.0,156172.0,92.4065,92.4693,92.2988,92.3975,156172.0
2018-05-02 15:10:00,103.0,103.02,102.76,102.77,141852.0,92.3975,92.4154,92.1822,92.1912,141852.0
2018-05-02 15:20:00,102.77,102.83,102.51,102.67,235756.0,92.1912,92.245,91.9579,92.1015,235756.0
2018-05-02 15:30:00,102.66,102.67,102.55,102.61,185585.0,92.0925,92.1015,91.9938,92.0476,185585.0
2018-05-02 15:40:00,102.6,102.63,102.04,102.5,499684.0,92.0387,92.0656,91.5363,91.949,499684.0
2018-05-02 15:50:00,102.44,102.82,102.31,102.79,374428.0,91.8951,92.236,91.7785,92.2091,374428.0
2018-05-03 09:30:00,94.14,95.0,92.6,94.56,2781740.0,84.4495,85.221,83.068,84.8263,2781740.0
2018-05-03 09:40:00,94.47,94.79,93.63,94.16,1033988.0,84.7455,85.0326,83.992,84.4675,1033988.0
2018-05-03 09:50:00,94.12,94.58,93.69,94.36,783498.0,84.4316,84.8442,84.0458,84.6469,783498.0
2018-05-03 10:00:00,94.45,94.79,92.95,93.57,914478.0,84.7276,85.0326,83.382,83.9382,914478.0
2018-05-03 10:10:00,93.55,94.0,93.1,93.25,891357.0,83.9203,84.3239,83.5166,83.6511,891357.0
2018-05-03 10:20:00,93.21,93.3,92.6,92.76,946702.0,83.6152,83.696,83.068,83.2116,946702.0
2018-05-03 10:30:00,92.79,92.8,91.25,91.68,919614.0,83.2385,83.2475,81.857,82.2427,919614.0
2018-05-03 10:40:00,91.67,91.75,91.01,91.15,798503.0,82.2338,82.3055,81.6417,81.7673,798503.0
2018-05-03 10:50:00,91.15,91.68,90.83,91.49,718902.0,81.7673,82.2427,81.4802,82.0723,718902.0
2018-05-03 11:00:00,91.45,92.79,91.41,92.71,747626.0,82.0364,83.2385,82.0005,83.1667,747626.0
2018-05-03 11:10:00,92.74,93.2,92.57,92.78,750333.0,83.1936,83.6063,83.0411,83.2295,750333.0
2018-05-03 11:20:00,92.8,92.97,92.21,92.29,395349.0,83.2475,83.4,82.7182,82.79,395349.0
2018-05-03 11:30:00,92.29,92.57,91.97,92.15,427577.0,82.79,83.0411,82.5029,82.6644,427577.0
2018-05-03 11:40:00,92.18,92.81,91.75,92.72,396850.0,82.6913,83.2564,82.3055,83.1757,396850.0
2018-05-03 11:50:00,92.7,93.19,92.23,93.04,366266.0,83.1577,83.5973,82.7361,83.4627,366266.0
2018-05-03 12:00:00,93.0,93.28,92.5,93.02,357176.0,83.4269,83.678,82.9783,83.4448,357176.0
2018-05-03 12:10:00,93.06,93.12,92.58,92.83,283360.0,83.4807,83.5345,83.0501,83.2744,283360.0
2018-05-03 12:20:00,92.82,92.88,92.61,92.7,252072.0,83.2654,83.3192,83.077,83.1577,252072.0
2018-05-03 12:30:00,92.73,93.59,92.72,93.44,337878.0,83.1847,83.9561,83.1757,83.8216,337878.0
2018-05-03 12:40:00,93.45,93.99,93.37,93.99,630810.0,83.8305,84.315,83.7588,84.315,630810.0
2018-05-03 12:50:00,93.99,94.21,93.87,94.16,450964.0,84.315,84.5123,84.2073,84.4675,450964.0
2018-05-03 13:00:00,94.15,94.16,93.56,93.99,352886.0,84.4585,84.4675,83.9292,84.315,352886.0
2018-05-03 13:10:00,93.99,94.05,93.19,93.34,340910.0,84.315,84.3688,83.5973,83.7319,340910.0
2018-05-03 13:20:00,93.42,93.57,92.81,93.46,464121.0,83.8036,83.9382,83.2564,83.8395,464121.0
2018-05-03 13:30:00,93.46,94.0,93.34,93.99,177368.0,83.8395,84.3239,83.7319,84.315,177368.0
2018-05-03 13:40:00,94.0,94.05,93.4,93.45,264072.0,84.3239,84.3688,83.7857,83.8305,264072.0
2018-05-03 13:50:00,93.45,93.62,92.94,93.06,311614.0,83.8305,83.983,83.373,83.4807,311614.0
2018-05-03 14:00:00,93.07,93.19,92.8,93.06,301626.0,83.4897,83.5973,83.2475,83.4807,301626.0
2018-05-03 14:10:00,93.06,93.08,92.6,92.79,307594.0,83.4807,83.4986,83.068,83.2385,307594.0
2018-05-03 14:20:00,92.8,92.89,92.26,92.79,414832.0,83.2475,83.3282,82.763,83.2385,414832.0
2018-05-03 14:30:00,92.83,94.25,92.75,94.0,1022649.0,83.2744,84.5482,83.2026,84.3239,1022649.0
2018-05-03 14:40:00,94.06,94.27,93.06,93.19,692104.0,84.3778,84.5661,83.4807,83.5973,692104.0
2018-05-03 14:50:00,93.18,93.73,92.98,93.64,348426.0,83.5883,84.0817,83.4089,84.001,348426.0
2018-05-03 15:00:00,93.63,93.63,93.21,93.3,236948.0,83.992,83.992,83.6152,83.696,236948.0
2018-05-03 15:10:00,93.28,93.77,93.22,93.6,393287.0,83.678,84.1176,83.6242,83.9651,393287.0
2018-05-03 15:20:00,93.57,93.77,93.1,93.13,358351.0,83.9382,84.1176,83.5166,83.5435,358351.0
2018-05-03 15:30:00,93.13,93.4,92.93,92.93,407565.0,83.5435,83.7857,83.3641,83.3641,407565.0
2018-05-03 15:40:00,92.93,92.93,92.27,92.29,506214.0,83.3641,83.3641,82.772,82.79,506214.0
2018-05-03 15:50:00,92.29,92.64,91.99,92.48,911962.0,82.79,83.1039,82.5208,82.9604,911962.0
2018-05-04 09:30:00,93.37,94.72,93.2,94.19,1213201.0,83.7588,84.9698,83.6063,84.4944,1213201.0
2018-05-04 09:40:00,94.2,95.67,94.11,95.59,1258924.0,84.5033,85.822,84.4226,85.7503,1258924.0
2018-05-04 09:50:00,95.59,95.83,95.36,95.63,695943.0,85.7503,85.9656,85.5439,85.7861,695943.0
2018-05-04 10:00:00,95.62,95.65,94.85,95.39,379682.0,85.7772,85.8041,85.0864,85.5708,379682.0
2018-05-04 10:10:00,95.4,96.26,95.38,96.15,432238.0,85.5798,86.3513,85.5619,86.2526,432238.0
2018-05-04 10:20:00,96.15,97.0,96.0,96.93,669126.0,86.2526,87.0151,86.1181,86.9523,669126.0
2018-05-04 10:30:00,96.94,97.02,96.31,96.58,383974.0,86.9613,87.0331,86.3961,86.6384,383974.0
2018-05-04 10:40:00,96.59,96.59,95.83,96.11,301574.0,86.6473,86.6473,85.9656,86.2167,301574.0
2018-05-04 10:50:00,96.13,96.29,95.89,96.22,75427.0,86.2347,86.3782,86.0194,86.3154,75427.0
2018-05-04 11:00:00,96.23,97.18,96.21,97.16,381889.0,86.3244,87.1766,86.3064,87.1586,381889.0
2018-05-04 11:10:00,97.16,97.75,97.08,97.55,283513.0,87.1586,87.6879,87.0869,87.5085,283513.0
2018-05-04 11:20:00,97.57,97.74,97.46,97.51,251402.0,87.5264,87.6789,87.4278,87.4726,251402.0
2018-05-04 11:30:00,97.5,97.92,97.38,97.88,384476.0,87.4637,87.8404,87.356,87.8045,384476.0
2018-05-04 11:40:00,97.87,97.97,97.5,97.52,143594.0,87.7956,87.8853,87.4637,87.4816,143594.0
2018-05-04 11:50:00,97.52,97.67,97.41,97.66,225337.0,87.4816,87.6162,87.3829,87.6072,225337.0
2018-05-04 12:00:00,97.67,98.0,97.49,97.59,153783.0,87.6162,87.9122,87.4547,87.5444,153783.0
2018-05-04 12:10:00,97.54,98.03,97.46,97.99,197972.0,87.4995,87.9391,87.4278,87.9032,197972.0
2018-05-04 12:20:00,98.0,98.37,97.99,98.25,191522.0,87.9122,88.2441,87.9032,88.1364,191522.0
2018-05-04 12:30:00,98.26,98.57,98.26,98.47,218959.0,88.1454,88.4235,88.1454,88.3338,218959.0
2018-05-04 12:40:00,98.47,98.57,98.3,98.35,159539.0,88.3338,88.4235,88.1813,88.2262,159539.0
2018-05-04 12:50:00,98.35,98.36,97.53,98.1,154325.0,88.2262,88.2351,87.4906,88.0019,154325.0
2018-05-04 13:00:00,98.12,98.4,98.12,98.3,125528.0,88.0198,88.271,88.0198,88.1813,125528.0
2018-05-04 13:10:00,98.3,98.31,97.9,98.01,147695.0,88.1813,88.1903,87.8225,87.9212,147695.0
2018-05-04 13:20:00,98.0,98.04,97.86,97.91,96711.0,87.9122,87.9481,87.7866,87.8314,96711.0
2018-05-04 13:30:00,97.91,98.0,97.87,97.92,96543.0,87.8314,87.9122,87.7956,87.8404,96543.0
2018-05-04 13:40:00,97.92,98.25,97.88,98.18,89323.0,87.8404,88.1364,87.8045,88.0737,89323.0
2018-05-04 13:50:00,98.17,98.26,98.13,98.24,72058.0,88.0647,88.1454,88.0288,88.1275,72058.0
2018-05-04 14:00:00,98.21,98.43,98.09,98.23,96216.0,88.1006,88.2979,87.9929,88.1185,96216.0
2018-05-04 14:10:00,98.25,98.29,98.06,98.07,128573.0,88.1364,88.1723,87.966,87.975,128573.0
2018-05-04 14:20:00,98.06,98.22,97.98,98.11,97692.0,87.966,88.1095,87.8942,88.0109,97692.0
2018-05-04 14:30:00,98.13,98.26,98.12,98.25,45890.0,88.0288,88.1454,88.0198,88.1364,45890.0
2018-05-04 14:40:00,98.25,98.89,98.25,98.86,306977.0,88.1364,88.7106,88.1364,88.6837,306977.0
2018-05-04 14:50:00,98.86,98.98,98.65,98.84,356274.0,88.6837,88.7913,88.4953,88.6657,356274.0
2018-05-04 15:00:00,98.84,99.22,98.79,99.21,298759.0,88.6657,89.0066,88.6209,88.9976,298759.0
2018-05-04 15:10:00,99.21,99.35,98.93,98.97,414919.0,88.9976,89.1232,88.7465,88.7823,414919.0
2018-05-04 15:20:00,98.97,99.56,98.8,99.48,457821.0,88.7823,89.3116,88.6298,89.2398,457821.0
2018-05-04 15:30:00,99.5,99.71,99.42,99.69,301463.0,89.2578,89.4462,89.186,89.4282,301463.0
2018-05-04 15:40:00,99.7,99.91,99.47,99.86,523012.0,89.4372,89.6256,89.2309,89.5807,523012.0
2018-05-04 15:50:00,99.86,100.29,99.78,100.27,1273058.0,89.5807,89.9665,89.509,89.9485,1273058.0
2018-05-07 09:30:00,100.0,100.24,98.72,99.25,208774.0,89.7063,89.9216,88.5581,89.0335,208774.0
2018-05-07 09:40:00,99.25,99.3,98.15,99.06,161426.0,89.0335,89.0784,88.0467,88.8631,161426.0
2018-05-07 09:50:00,99.06,99.86,99.06,99.41,135838.0,88.8631,89.5807,88.8631,89.177,135838.0
2018-05-07 10:00:00,99.39,99.42,98.61,98.63,56820.0,89.1591,89.186,88.4594,88.4773,56820.0
2018-05-07 10:10:00,98.69,98.73,98.22,98.45,81465.0,88.5312,88.567,88.1095,88.3159,81465.0
2018-05-07 10:20:00,98.42,98.66,98.12,98.47,56010.0,88.2889,88.5042,88.0198,88.3338,56010.0
2018-05-07 10:30:00,98.47,98.61,98.1,98.14,102494.0,88.3338,88.4594,88.0019,88.0378,102494.0
2018-05-07 10:40:00,98.14,98.51,98.13,98.31,122977.0,88.0378,88.3697,88.0288,88.1903,122977.0
2018-05-07 10:50:00,98.25,98.38,98.2,98.26,70011.0,88.1364,88.2531,88.0916,88.1454,70011.0
2018-05-07 11:00:00,98.26,98.66,98.21,98.63,48348.0,88.1454,88.5042,88.1006,88.4773,48348.0
2018-05-07 11:10:00,98.64,98.72,98.32,98.51,70277.0,88.4863,88.5581,88.1992,88.3697,70277.0
2018-05-07 11:20:00,98.52,98.71,98.36,98.42,54632.0,88.3787,88.5491,88.2351,88.2889,54632.0
2018-05-07 11:30:00,98.39,98.5,98.33,98.41,42034.0,88.262,88.3607,88.2082,88.28,42034.0
2018-05-07 11:40:00,98.42,98.72,98.41,98.69,44134.0,88.2889,88.5581,88.28,88.5312,44134.0
2018-05-07 11:50:00,98.68,99.1,98.61,98.95,75453.0,88.5222,88.899,88.4594,88.7644,75453.0
2018-05-07 12:00:00,98.97,98.97,98.72,98.74,45365.0,88.7823,88.7823,88.5581,88.576,45365.0
2018-05-07 12:10:00,98.74,98.96,98.7,98.84,40860.0,88.576,88.7734,88.5401,88.6657,40860.0
2018-05-07 12:20:00,98.87,98.89,98.53,98.56,41586.0,88.6926,88.7106,88.3876,88.4145,41586.0
2018-05-07 12:30:00,98.55,98.76,98.5,98.64,40137.0,88.4056,88.5939,88.3607,88.4863,40137.0
2018-05-07 12:40:00,98.64,98.75,98.6,98.75,25800.0,88.4863,88.585,88.4504,88.585,25800.0
2018-05-07 12:50:00,98.75,98.89,98.65,98.66,22242.0,88.585,88.7106,88.4953,88.5042,22242.0
2018-05-07 13:00:00,98.66,98.79,98.4,98.5,45199.0,88.5042,88.6209,88.271,88.3607,45199.0
2018-05-07 13:10:00,98.47,98.57,98.2,98.34,47378.0,88.3338,88.4235,88.0916,88.2172,47378.0
2018-05-07 13:20:00,98.28,98.48,98.26,98.39,55859.0,88.1634,88.3428,88.1454,88.262,55859.0
2018-05-07 13:30:00,98.37,98.45,98.26,98.3,72218.0,88.2441,88.3159,88.1454,88.1813,72218.0
2018-05-07 13:40:00,98.29,98.39,98.22,98.24,45239.0,88.1723,88.262,88.1095,88.1275,45239.0
2018-05-07 13:50:00,98.25,98.4,98.22,98.33,33775.0,88.1364,88.271,88.1095,88.2082,33775.0
2018-05-07 14:00:00,98.3,98.49,98.29,98.46,24917.0,88.1813,88.3517,88.1723,88.3248,24917.0
2018-05-07 14:10:00,98.46,98.65,98.32,98.53,97590.0,88.3248,88.4953,88.1992,88.3876,97590.0
2018-05-07 14:20:00,98.54,98.79,98.5,98.72,81209.0,88.3966,88.6209,88.3607,88.5581,81209.0
2018-05-07 14:30:00,98.76,98.84,98.73,98.8,71472.0,88.5939,88.6657,88.567,88.6298,71472.0
2018-05-07 14:40:00,98.8,98.83,98.63,98.65,102070.0,88.6298,88.6567,88.4773,88.4953,102070.0
2018-05-07 14:50:00,98.65,98.82,98.58,98.81,69697.0,88.4953,88.6478,88.4325,88.6388,69697.0
2018-05-07 15:00:00,98.79,98.8,98.63,98.72,91906.0,88.6209,88.6298,88.4773,88.5581,91906.0
2018-05-07 15:10:00,98.72,98.73,98.41,98.49,123740.0,88.5581,88.567,88.28,88.3517,123740.0
2018-05-07 15:20:00,98.47,98.47,98.25,98.32,87713.0,88.3338,88.3338,88.1364,88.1992,87713.0
2018-05-07 15:30:00,98.32,98.68,98.26,98.47,89071.0,88.1992,88.5222,88.1454,88.3338,89071.0
2018-05-07 15:40:00,98.47,98.62,98.33,98.39,103977.0,88.3338,88.4684,88.2082,88.262,103977.0
2018-05-07 15:50:00,98.41,98.51,98.37,98.45,247729.0,88.28,88.3697,88.2441,88.3159,247729.0
2018-05-08 09:30:00,98.31,98.99,98.12,98.25,164085.0,88.1903,88.8003,88.0198,88.1364,164085.0
2018-05-08 09:40:00,98.27,98.32,97.03,97.22,81046.0,88.1544,88.1992,87.042,87.2125,81046.0
2018-05-08 09:50:00,97.19,97.22,96.8,97.07,115284.0,87.1856,87.2125,86.8357,87.0779,115284.0
2018-05-08 10:00:00,97.05,97.46,97.0,97.43,81803.0,87.06,87.4278,87.0151,87.4009,81803.0
2018-05-08 10:10:00,97.39,97.59,97.25,97.51,50939.0,87.365,87.5444,87.2394,87.4726,50939.0
2018-05-08 10:20:00,97.51,97.6,97.32,97.47,66123.0,87.4726,87.5534,87.3022,87.4367,66123.0
2018-05-08 10:30:00,97.47,97.72,97.42,97.72,30488.0,87.4367,87.661,87.3919,87.661,30488.0
2018-05-08 10:40:00,97.74,98.13,97.68,97.74,63106.0,87.6789,88.0288,87.6251,87.6789,63106.0
2018-05-08 10:50:00,97.74,97.94,97.7,97.94,41375.0,87.6789,87.8584,87.6431,87.8584,41375.0
2018-05-08 11:00:00,97.94,98.18,97.76,98.18,100265.0,87.8584,88.0737,87.6969,88.0737,100265.0
2018-05-08 11:10:00,98.14,98.47,98.1,98.34,97793.0,88.0378,88.3338,88.0019,88.2172,97793.0
2018-05-08 11:20:00,98.3,98.35,98.08,98.19,52241.0,88.1813,88.2262,87.9839,88.0826,52241.0
2018-05-08 11:30:00,98.2,98.28,98.02,98.1,95408.0,88.0916,88.1634,87.9301,88.0019,95408.0
2018-05-08 11:40:00,98.08,98.29,98.08,98.14,41935.0,87.9839,88.1723,87.9839,88.0378,41935.0
2018-05-08 11:50:00,98.13,98.39,98.06,98.2,68836.0,88.0288,88.262,87.966,88.0916,68836.0
2018-05-08 12:00:00,98.22,98.29,98.12,98.23,34998.0,88.1095,88.1723,88.0198,88.1185,34998.0
2018-05-08 12:10:00,98.23,98.51,98.23,98.42,54877.0,88.1185,88.3697,88.1185,88.2889,54877.0
2018-05-08 12:20:00,98.42,98.5,98.37,98.47,58848.0,88.2889,88.3607,88.2441,88.3338,58848.0
2018-05-08 12:30:00,98.48,98.51,98.41,98.41,35843.0,88.3428,88.3697,88.28,88.28,35843.0
2018-05-08 12:40:00,98.42,98.5,98.36,98.47,41405.0,88.2889,88.3607,88.2351,88.3338,41405.0
2018-05-08 12:50:00,98.48,98.5,98.34,98.39,41941.0,88.3428,88.3607,88.2172,88.262,41941.0
2018-05-08 13:00:00,98.38,98.46,98.27,98.45,35007.0,88.2531,88.3248,88.1544,88.3159,35007.0
2018-05-08 13:10:00,98.45,98.52,98.32,98.5,35116.0,88.3159,88.3787,88.1992,88.3607,35116.0
2018-05-08 13:20:00,98.49,98.52,98.41,98.48,22702.0,88.3517,88.3787,88.28,88.3428,22702.0
2018-05-08 13:30:00,98.49,98.51,98.46,98.49,33905.0,88.3517,88.3697,88.3248,88.3517,33905.0
2018-05-08 13:40:00,98.49,98.55,98.41,98.43,76845.0,88.3517,88.4056,88.28,88.2979,76845.0
2018-05-08 13:50:00,98.45,98.52,98.35,98.4,31414.0,88.3159,88.3787,88.2262,88.271,31414.0
2018-05-08 14:00:00,98.35,98.54,98.28,98.48,30120.0,88.2262,88.3966,88.1634,88.3428,30120.0
2018-05-08 14:10:00,98.47,98.52,98.4,98.51,49974.0,88.3338,88.3787,88.271,88.3697,49974.0
2018-05-08 14:20:00,98.5,98.67,98.44,98.59,65425.0,88.3607,88.5132,88.3069,88.4414,65425.0
2018-05-08 14:30:00,98.59,98.61,98.43,98.43,30933.0,88.4414,88.4594,88.2979,88.2979,30933.0
2018-05-08 14:40:00,98.47,98.47,98.3,98.36,35364.0,88.3338,88.3338,88.1813,88.2351,35364.0
2018-05-08 14:50:00,98.32,98.45,98.32,98.39,23176.0,88.1992,88.3159,88.1992,88.262,23176.0
2018-05-08 15:00:00,98.39,98.49,98.35,98.45,26882.0,88.262,88.3517,88.2262,88.3159,26882.0
2018-05-08 15:10:00,98.45,98.54,98.34,98.48,56789.0,88.3159,88.3966,88.2172,88.3428,56789.0
2018-05-08 15:20:00,98.48,98.6,98.46,98.59,42067.0,88.3428,88.4504,88.3248,88.4414,42067.0
2018-05-08 15:30:00,98.59,98.64,98.41,98.64,79277.0,88.4414,88.4863,88.28,88.4863,79277.0
2018-05-08 15:40:00,98.63,98.95,98.63,98.88,111646.0,88.4773,88.7644,88.4773,88.7016,111646.0
2018-05-08 15:50:00,98.88,98.96,98.75,98.79,220783.0,88.7016,88.7734,88.585,88.6209,220783.0
2018-05-09 09:30:00,99.0,99.1,98.26,99.0,207088.0,88.8092,88.899,88.1454,88.8092,207088.0
2018-05-09 09:40:00,99.01,99.13,98.92,98.99,103185.0,88.8182,88.9259,88.7375,88.8003,103185.0
2018-05-09 09:50:00,98.99,99.07,98.91,98.96,19621.0,88.8003,88.872,88.7285,88.7734,19621.0
2018-05-09 10:00:00,98.98,98.98,98.48,98.51,60941.0,88.7913,88.7913,88.3428,88.3697,60941.0
2018-05-09 10:10:00,98.51,98.52,98.24,98.52,39863.0,88.3697,88.3787,88.1275,88.3787,39863.0
2018-05-09 10:20:00,98.52,98.7,98.43,98.69,36934.0,88.3787,88.5401,88.2979,88.5312,36934.0
2018-05-09 10:30:00,98.69,98.88,98.62,98.81,79155.0,88.5312,88.7016,88.4684,88.6388,79155.0
2018-05-09 10:40:00,98.81,98.9,98.68,98.75,98710.0,88.6388,88.7195,88.5222,88.585,98710.0
2018-05-09 10:50:00,98.74,98.89,98.71,98.81,107793.0,88.576,88.7106,88.5491,88.6388,107793.0
2018-05-09 11:00:00,98.81,98.88,98.62,98.62,25245.0,88.6388,88.7016,88.4684,88.4684,25245.0
2018-05-09 11:10:00,98.59,98.79,98.59,98.71,10437.0,88.4414,88.6209,88.4414,88.5491,10437.0
2018-05-09 11:20:00,98.72,98.76,98.69,98.73,34467.0,88.5581,88.5939,88.5312,88.567,34467.0
2018-05-09 11:30:00,98.78,98.85,98.73,98.76,35331.0,88.6119,88.6747,88.567,88.5939,35331.0
2018-05-09 11:40:00,98.75,98.77,98.63,98.64,20193.0,88.585,88.6029,88.4773,88.4863,20193.0
2018-05-09 11:50:00,98.63,98.69,98.58,98.65,23750.0,88.4773,88.5312,88.4325,88.4953,23750.0
2018-05-09 12:00:00,98.66,98.69,98.66,98.69,13397.0,88.5042,88.5312,88.5042,88.5312,13397.0
2018-05-09 12:10:00,98.69,98.81,98.68,98.77,24957.0,88.5312,88.6388,88.5222,88.6029,24957.0
2018-05-09 12:20:00,98.78,98.87,98.76,98.87,16927.0,88.6119,88.6926,88.5939,88.6926,16927.0
2018-05-09 12:30:00,98.87,98.88,98.59,98.59,15957.0,88.6926,88.7016,88.4414,88.4414,15957.0
2018-05-09 12:40:00,98.58,98.73,98.57,98.71,19009.0,88.4325,88.567,88.4235,88.5491,19009.0
2018-05-09 12:50:00,98.71,98.81,98.7,98.78,16760.0,88.5491,88.6388,88.5401,88.6119,16760.0
2018-05-09 13:00:00,98.81,98.88,98.8,98.87,18834.0,88.6388,88.7016,88.6298,88.6926,18834.0
2018-05-09 13:10:00,98.85,98.87,98.58,98.58,41646.0,88.6747,88.6926,88.4325,88.4325,41646.0
2018-05-09 13:20:00,98.55,98.77,98.51,98.77,29764.0,88.4056,88.6029,88.3697,88.6029,29764.0
2018-05-09 13:30:00,98.77,98.78,98.7,98.73,46576.0,88.6029,88.6119,88.5401,88.567,46576.0
2018-05-09 13:40:00,98.72,98.8,98.7,98.8,21854.0,88.5581,88.6298,88.5401,88.6298,21854.0
2018-05-09 13:50:00,98.81,98.82,98.73,98.8,29679.0,88.6388,88.6478,88.567,88.6298,29679.0
2018-05-09 14:00:00,98.81,98.81,98.6,98.63,33002.0,88.6388,88.6388,88.4504,88.4773,33002.0
2018-05-09 14:10:00,98.63,98.71,98.61,98.63,32239.0,88.4773,88.5491,88.4594,88.4773,32239.0
2018-05-09 14:20:00,98.62,98.64,98.54,98.63,45600.0,88.4684,88.4863,88.3966,88.4773,45600.0
2018-05-09 14:30:00,98.63,98.69,98.62,98.66,14734.0,88.4773,88.5312,88.4684,88.5042,14734.0
2018-05-09 14:40:00,98.65,98.77,98.62,98.77,47323.0,88.4953,88.6029,88.4684,88.6029,47323.0
2018-05-09 14:50:00,98.73,98.81,98.73,98.79,79919.0,88.567,88.6388,88.567,88.6209,79919.0
2018-05-09 15:00:00,98.79,98.79,98.71,98.73,58308.0,88.6209,88.6209,88.5491,88.567,58308.0
2018-05-09 15:10:00,98.73,98.79,98.7,98.79,46048.0,88.567,88.6209,88.5401,88.6209,46048.0
2018-05-09 15:20:00,98.79,98.82,98.71,98.72,53996.0,88.6209,88.6478,88.5491,88.5581,53996.0
2018-05-09 15:30:00,98.73,98.8,98.72,98.8,23771.0,88.567,88.6298,88.5581,88.6298,23771.0
2018-05-09 15:40:00,98.77,98.81,98.77,98.8,96190.0,88.6029,88.6388,88.6029,88.6298,96190.0
2018-05-09 15:50:00,98.8,98.8,98.56,98.65,149798.0,88.6298,88.6298,88.4145,88.4953,149798.0
2018-05-10 09:30:00,98.75,98.85,98.64,98.77,212120.0,88.585,88.6747,88.4863,88.6029,212120.0
2018-05-10 09:40:00,98.77,98.92,98.76,98.86,103158.0,88.6029,88.7375,88.5939,88.6837,103158.0
2018-05-10 09:50:00,98.84,98.93,98.83,98.9,35641.0,88.6657,88.7465,88.6567,88.7195,35641.0
2018-05-10 10:00:00,98.88,98.89,98.66,98.71,65192.0,88.7016,88.7106,88.5042,88.5491,65192.0
2018-05-10 10:10:00,98.74,98.83,98.68,98.8,49028.0,88.576,88.6567,88.5222,88.6298,49028.0
2018-05-10 10:20:00,98.79,98.92,98.79,98.9,19851.0,88.6209,88.7375,88.6209,88.7195,19851.0
2018-05-10 10:30:00,98.92,98.97,98.87,98.89,64480.0,88.7375,88.7823,88.6926,88.7106,64480.0
2018-05-10 10:40:00,98.87,98.87,98.61,98.83,37102.0,88.6926,88.6926,88.4594,88.6567,37102.0
2018-05-10 10:50:00,98.86,98.86,98.71,98.83,54264.0,88.6837,88.6837,88.5491,88.6567,54264.0
2018-05-10 11:00:00,98.81,98.84,98.7,98.75,129533.0,88.6388,88.6657,88.5401,88.585,129533.0
2018-05-10 11:10:00,98.75,98.75,98.64,98.69,84791.0,88.585,88.585,88.4863,88.5312,84791.0
2018-05-10 11:20:00,98.69,98.82,98.68,98.8,13579.0,88.5312,88.6478,88.5222,88.6298,13579.0
2018-05-10 11:30:00,98.8,98.9,98.79,98.87,16839.0,88.6298,88.7195,88.6209,88.6926,16839.0
2018-05-10 11:40:00,98.87,98.9,98.86,98.88,17010.0,88.6926,88.7195,88.6837,88.7016,17010.0
2018-05-10 11:50:00,98.89,99.0,98.87,98.98,63033.0,88.7106,88.8092,88.6926,88.7913,63033.0
2018-05-10 12:00:00,98.94,98.96,98.92,98.94,8577.0,88.7554,88.7734,88.7375,88.7554,8577.0
2018-05-10 12:10:00,98.96,99.0,98.94,98.99,14441.0,88.7734,88.8092,88.7554,88.8003,14441.0
2018-05-10 12:20:00,99.0,99.03,98.98,99.02,44285.0,88.8092,88.8362,88.7913,88.8272,44285.0
2018-05-10 12:30:00,99.02,99.04,99.0,99.02,28591.0,88.8272,88.8451,88.8092,88.8272,28591.0
2018-05-10 12:40:00,99.03,99.04,99.01,99.03,13160.0,88.8362,88.8451,88.8182,88.8362,13160.0
2018-05-10 12:50:00,99.03,99.04,99.01,99.02,40108.0,88.8362,88.8451,88.8182,88.8272,40108.0
2018-05-10 13:00:00,99.03,99.04,99.01,99.02,49147.0,88.8362,88.8451,88.8182,88.8272,49147.0
2018-05-10 13:10:00,99.01,99.07,99.01,99.07,29529.0,88.8182,88.872,88.8182,88.872,29529.0
2018-05-10 13:20:00,99.07,99.11,99.06,99.1,30912.0,88.872,88.9079,88.8631,88.899,30912.0
2018-05-10 13:30:00,99.1,99.17,99.09,99.13,25659.0,88.899,88.9617,88.89,88.9259,25659.0
2018-05-10 13:40:00,99.1,99.18,99.05,99.12,105672.0,88.899,88.9707,88.8541,88.9169,105672.0
2018-05-10 13:50:00,99.14,99.18,99.12,99.15,24150.0,88.9348,88.9707,88.9169,88.9438,24150.0
2018-05-10 14:00:00,99.15,99.18,99.14,99.15,190087.0,88.9438,88.9707,88.9348,88.9438,190087.0
2018-05-10 14:10:00,99.14,99.28,99.12,99.25,83379.0,88.9348,89.0604,88.9169,89.0335,83379.0
2018-05-10 14:20:00,99.26,99.27,99.22,99.23,16072.0,89.0425,89.0515,89.0066,89.0156,16072.0
2018-05-10 14:30:00,99.24,99.24,99.16,99.16,15565.0,89.0245,89.0245,88.9528,88.9528,15565.0
2018-05-10 14:40:00,99.16,99.16,98.98,99.09,20686.0,88.9528,88.9528,88.7913,88.89,20686.0
2018-05-10 14:50:00,99.09,99.13,99.01,99.01,19849.0,88.89,88.9259,88.8182,88.8182,19849.0
2018-05-10 15:00:00,99.02,99.08,99.02,99.07,24888.0,88.8272,88.881,88.8272,88.872,24888.0
2018-05-10 15:10:00,99.08,99.14,99.0,99.05,29189.0,88.881,88.9348,88.8092,88.8541,29189.0
2018-05-10 15:20:00,99.05,99.09,99.01,99.07,31355.0,88.8541,88.89,88.8182,88.872,31355.0
2018-05-10 15:30:00,99.07,99.12,99.01,99.09,40855.0,88.872,88.9169,88.8182,88.89,40855.0
2018-05-10 15:40:00,99.11,99.22,99.08,99.16,72809.0,88.9079,89.0066,88.881,88.9528,72809.0
2018-05-10 15:50:00,99.18,99.28,99.12,99.28,146670.0,88.9707,89.0604,88.9169,89.0604,146670.0
2018-05-11 09:30:00,99.08,99.3,98.91,99.18,59817.0,88.881,89.0784,88.7285,88.9707,59817.0
2018-05-11 09:40:00,99.18,99.18,99.0,99.02,44088.0,88.9707,88.9707,88.8092,88.8272,44088.0
2018-05-11 09:50:00,99.11,99.24,99.0,99.24,38078.0,88.9079,89.0245,88.8092,89.0245,38078.0
2018-05-11 10:00:00,99.13,99.32,99.13,99.3,38459.0,88.9259,89.0963,88.9259,89.0784,38459.0
2018-05-11 10:10:00,99.32,99.33,99.2,99.23,38116.0,89.0963,89.1053,88.9887,89.0156,38116.0
2018-05-11 10:20:00,99.21,99.32,99.11,99.11,29081.0,88.9976,89.0963,88.9079,88.9079,29081.0
2018-05-11 10:30:00,99.14,99.28,99.14,99.27,27391.0,88.9348,89.0604,88.9348,89.0515,27391.0
2018-05-11 10:40:00,99.27,99.32,99.2,99.25,34880.0,89.0515,89.0963,88.9887,89.0335,34880.0
2018-05-11 10:50:00,99.22,99.32,99.22,99.28,19920.0,89.0066,89.0963,89.0066,89.0604,19920.0
2018-05-11 11:00:00,99.3,99.3,99.12,99.13,28495.0,89.0784,89.0784,88.9169,88.9259,28495.0
2018-05-11 11:10:00,99.14,99.24,99.11,99.15,28617.0,88.9348,89.0245,88.9079,88.9438,28617.0
2018-05-11 11:20:00,99.09,99.18,98.96,98.98,109556.0,88.89,88.9707,88.7734,88.7913,109556.0
2018-05-11 11:30:00,99.0,99.0,98.76,98.84,60794.0,88.8092,88.8092,88.5939,88.6657,60794.0
2018-05-11 11:40:00,98.84,98.9,98.78,98.88,87279.0,88.6657,88.7195,88.6119,88.7016,87279.0
2018-05-11 11:50:00,98.88,98.96,98.86,98.94,49553.0,88.7016,88.7734,88.6837,88.7554,49553.0
2018-05-11 12:00:00,98.94,98.99,98.88,98.89,28138.0,88.7554,88.8003,88.7016,88.7106,28138.0
2018-05-11 12:10:00,98.9,98.98,98.8,98.98,41890.0,88.7195,88.7913,88.6298,88.7913,41890.0
2018-05-11 12:20:00,98.95,98.98,98.84,98.84,27470.0,88.7644,88.7913,88.6657,88.6657,27470.0
2018-05-11 12:30:00,98.88,98.93,98.83,98.83,9750.0,88.7016,88.7465,88.6567,88.6567,9750.0
2018-05-11 12:40:00,98.84,98.9,98.82,98.85,28472.0,88.6657,88.7195,88.6478,88.6747,28472.0
2018-05-11 12:50:00,98.83,98.87,98.81,98.82,18222.0,88.6567,88.6926,88.6388,88.6478,18222.0
2018-05-11 13:00:00,98.84,98.89,98.75,98.84,62674.0,88.6657,88.7106,88.585,88.6657,62674.0
2018-05-11 13:10:00,98.81,98.82,98.73,98.76,27015.0,88.6388,88.6478,88.567,88.5939,27015.0
2018-05-11 13:20:00,98.76,98.9,98.69,98.76,49628.0,88.5939,88.7195,88.5312,88.5939,49628.0
2018-05-11 13:30:00,98.75,98.8,98.7,98.74,54944.0,88.585,88.6298,88.5401,88.576,54944.0
2018-05-11 13:40:00,98.73,98.8,98.67,98.67,33714.0,88.567,88.6298,88.5132,88.5132,33714.0
2018-05-11 13:50:00,98.7,98.7,98.3,98.5,75113.0,88.5401,88.5401,88.1813,88.3607,75113.0
2018-05-11 14:00:00,98.49,98.8,98.43,98.68,35714.0,88.3517,88.6298,88.2979,88.5222,35714.0
2018-05-11 14:10:00,98.67,98.67,98.5,98.5,4230.0,88.5132,88.5132,88.3607,88.3607,4230.0
2018-05-11 14:20:00,98.56,98.64,98.52,98.61,49457.0,88.4145,88.4863,88.3787,88.4594,49457.0
2018-05-11 14:30:00,98.62,98.68,98.6,98.65,24130.0,88.4684,88.5222,88.4504,88.4953,24130.0
2018-05-11 14:40:00,98.63,98.7,98.62,98.69,24496.0,88.4773,88.5401,88.4684,88.5312,24496.0
2018-05-11 14:50:00,98.68,98.69,98.6,98.65,28051.0,88.5222,88.5312,88.4504,88.4953,28051.0
2018-05-11 15:00:00,98.65,98.71,98.63,98.69,33224.0,88.4953,88.5491,88.4773,88.5312,33224.0
2018-05-11 15:10:00,98.7,98.73,98.56,98.61,30693.0,88.5401,88.567,88.4145,88.4594,30693.0
2018-05-11 15:20:00,98.63,98.68,98.58,98.66,28328.0,88.4773,88.5222,88.4325,88.5042,28328.0
2018-05-11 15:30:00,98.66,98.78,98.63,98.77,34255.0,88.5042,88.6119,88.4773,88.6029,34255.0
2018-05-11 15:40:00,98.77,98.83,98.71,98.81,62634.0,88.6029,88.6567,88.5491,88.6388,62634.0
2018-05-11 15:50:00,98.83,99.02,98.81,99.0,266252.0,88.6567,88.8272,88.6388,88.8092,266252.0
2018-05-14 09:30:00,109.75,110.55,108.72,108.87,1767298.0,98.4527,99.1703,97.5287,97.6633,1767298.0
2018-05-14 09:40:00,108.89,109.5,108.5,109.04,724557.0,97.6812,98.2284,97.3313,97.8158,724557.0
2018-05-14 09:50:00,109.06,109.39,108.51,108.51,417804.0,97.8337,98.1297,97.3403,97.3403,417804.0
2018-05-14 10:00:00,108.53,108.95,108.5,108.79,301292.0,97.3583,97.735,97.3313,97.5915,301292.0
2018-05-14 10:10:00,108.8,109.0,108.5,108.52,320424.0,97.6005,97.7799,97.3313,97.3493,320424.0
2018-05-14 10:20:00,108.58,108.95,108.05,108.17,274351.0,97.4031,97.735,96.9277,97.0353,274351.0
2018-05-14 10:30:00,108.2,108.4,108.1,108.38,268958.0,97.0622,97.2416,96.9725,97.2237,268958.0
2018-05-14 10:40:00,108.38,108.44,108.2,108.3,203683.0,97.2237,97.2775,97.0622,97.1519,203683.0
2018-05-14 10:50:00,108.31,108.4,108.25,108.37,506966.0,97.1609,97.2416,97.1071,97.2147,506966.0
2018-05-14 11:00:00,108.37,108.9,108.3,108.63,258282.0,97.2147,97.6902,97.1519,97.448,258282.0
2018-05-14 11:10:00,108.61,109.19,108.56,108.87,457279.0,97.43,97.9503,97.3852,97.6633,457279.0
2018-05-14 11:20:00,108.85,109.05,108.72,108.89,633198.0,97.6453,97.8247,97.5287,97.6812,633198.0
2018-05-14 11:30:00,108.91,109.07,108.61,108.67,168484.0,97.6991,97.8427,97.43,97.4838,168484.0
2018-05-14 11:40:00,108.66,108.86,108.5,108.63,204604.0,97.4749,97.6543,97.3313,97.448,204604.0
2018-05-14 11:50:00,108.66,108.79,108.5,108.53,187075.0,97.4749,97.5915,97.3313,97.3583,187075.0
2018-05-14 12:00:00,108.53,114.66,108.51,112.49,2624855.0,97.3583,102.8573,97.3403,100.9106,2624855.0
2018-05-14 12:10:00,112.44,112.75,111.79,112.14,1258481.0,100.8658,101.1439,100.2827,100.5967,1258481.0
2018-05-14 12:20:00,112.14,112.98,111.81,112.71,824176.0,100.5967,101.3502,100.3006,101.108,824176.0
2018-05-14 12:30:00,112.71,113.07,112.32,112.66,522533.0,101.108,101.4309,100.7581,101.0631,522533.0
2018-05-14 12:40:00,112.65,113.45,112.63,112.98,621477.0,101.0542,101.7718,101.0362,101.3502,621477.0
2018-05-14 12:50:00,113.0,113.22,112.43,112.58,422451.0,101.3681,101.5655,100.8568,100.9914,422451.0
2018-05-14 13:00:00,112.52,113.03,112.4,112.86,256862.0,100.9375,101.395,100.8299,101.2425,256862.0
2018-05-14 13:10:00,112.84,112.87,112.02,112.1,251282.0,101.2246,101.2515,100.489,100.5608,251282.0
2018-05-14 13:20:00,112.09,112.75,111.7,112.74,270175.0,100.5518,101.1439,100.2019,101.1349,270175.0
2018-05-14 13:30:00,112.64,112.72,111.66,112.2,285730.0,101.0452,101.117,100.1661,100.6505,285730.0
2018-05-14 13:40:00,112.16,112.43,111.6,112.0,156128.0,100.6146,100.8568,100.1122,100.4711,156128.0
2018-05-14 13:50:00,111.98,112.33,111.77,112.04,173264.0,100.4531,100.7671,100.2647,100.5069,173264.0
2018-05-14 14:00:00,112.07,112.32,111.67,112.07,305685.0,100.5339,100.7581,100.175,100.5339,305685.0
2018-05-14 14:10:00,112.06,112.06,111.4,111.81,182738.0,100.5249,100.5249,99.9328,100.3006,182738.0
2018-05-14 14:20:00,111.82,112.2,111.5,111.79,165347.0,100.3096,100.6505,100.0225,100.2827,165347.0
2018-05-14 14:30:00,111.8,112.26,111.73,112.03,132873.0,100.2917,100.7043,100.2289,100.498,132873.0
2018-05-14 14:40:00,112.01,112.11,111.56,111.83,210314.0,100.48,100.5697,100.0764,100.3186,210314.0
2018-05-14 14:50:00,111.84,111.96,111.62,111.77,260375.0,100.3275,100.4352,100.1302,100.2647,260375.0
2018-05-14 15:00:00,111.77,111.88,111.25,111.29,418991.0,100.2647,100.3634,99.7983,99.8341,418991.0
2018-05-14 15:10:00,111.36,111.7,111.24,111.7,352121.0,99.8969,100.2019,99.7893,100.2019,352121.0
2018-05-14 15:20:00,111.7,112.6,111.55,112.28,515462.0,100.2019,101.0093,100.0674,100.7222,515462.0
2018-05-14 15:30:00,112.24,112.45,111.52,111.54,607373.0,100.6864,100.8747,100.0405,100.0584,607373.0
2018-05-14 15:40:00,111.55,111.55,110.5,110.84,811323.0,100.0674,100.0674,99.1255,99.4305,811323.0
2018-05-14 15:50:00,110.82,111.09,110.67,110.7,814422.0,99.4125,99.6547,99.278,99.3049,814422.0
2018-05-15 09:30:00,112.08,112.6,111.6,111.67,745146.0,100.5428,101.0093,100.1122,100.175,745146.0
2018-05-15 09:40:00,111.66,112.88,111.49,112.42,626614.0,100.1661,101.2605,100.0136,100.8478,626614.0
2018-05-15 09:50:00,112.43,112.63,111.65,111.71,426065.0,100.8568,101.0362,100.1571,100.2109,426065.0
2018-05-15 10:00:00,111.69,112.0,111.52,111.77,206742.0,100.193,100.4711,100.0405,100.2647,206742.0
2018-05-15 10:10:00,111.83,112.04,111.25,111.31,229661.0,100.3186,100.5069,99.7983,99.8521,229661.0
2018-05-15 10:20:00,111.26,111.91,111.25,111.63,298363.0,99.8072,100.3903,99.7983,100.1392,298363.0
2018-05-15 10:30:00,111.63,112.06,111.3,111.47,267836.0,100.1392,100.5249,99.8431,99.9956,267836.0
2018-05-15 10:40:00,111.47,111.55,111.1,111.31,160868.0,99.9956,100.0674,99.6637,99.8521,160868.0
2018-05-15 10:50:00,111.3,111.41,111.25,111.25,111980.0,99.8431,99.9418,99.7983,99.7983,111980.0
2018-05-15 11:00:00,111.25,111.4,111.24,111.32,96126.0,99.7983,99.9328,99.7893,99.8611,96126.0
2018-05-15 11:10:00,111.28,111.32,111.01,111.02,293593.0,99.8252,99.8611,99.583,99.5919,293593.0
2018-05-15 11:20:00,111.0,111.06,110.67,110.95,122487.0,99.574,99.6278,99.278,99.5291,122487.0
2018-05-15 11:30:00,110.91,111.08,110.81,110.94,96848.0,99.4933,99.6458,99.4036,99.5202,96848.0
2018-05-15 11:40:00,110.97,110.97,110.57,110.75,107895.0,99.5471,99.5471,99.1883,99.3497,107895.0
2018-05-15 11:50:00,110.75,110.95,110.71,110.76,188882.0,99.3497,99.5291,99.3139,99.3587,188882.0
2018-05-15 12:00:00,110.79,110.8,110.38,110.65,160128.0,99.3856,99.3946,99.0178,99.26,160128.0
2018-05-15 12:10:00,110.65,110.78,110.56,110.7,87165.0,99.26,99.3766,99.1793,99.3049,87165.0
2018-05-15 12:20:00,110.71,111.22,110.66,110.87,117979.0,99.3139,99.7714,99.269,99.4574,117979.0
2018-05-15 12:30:00,110.87,110.93,110.56,110.67,67393.0,99.4574,99.5112,99.1793,99.278,67393.0
2018-05-15 12:40:00,110.7,110.73,110.5,110.68,64480.0,99.3049,99.3318,99.1255,99.2869,64480.0
2018-05-15 12:50:00,110.66,110.87,110.5,110.55,98824.0,99.269,99.4574,99.1255,99.1703,98824.0
2018-05-15 13:00:00,110.56,110.96,110.55,110.82,141759.0,99.1793,99.5381,99.1703,99.4125,141759.0
2018-05-15 13:10:00,110.78,111.13,110.72,110.73,76470.0,99.3766,99.6906,99.3228,99.3318,76470.0
2018-05-15 13:20:00,110.75,111.03,110.71,110.94,125381.0,99.3497,99.6009,99.3139,99.5202,125381.0
2018-05-15 13:30:00,110.92,110.96,110.75,110.84,70945.0,99.5022,99.5381,99.3497,99.4305,70945.0
2018-05-15 13:40:00,110.88,111.3,110.85,111.06,195846.0,99.4664,99.8431,99.4394,99.6278,195846.0
2018-05-15 13:50:00,111.11,111.28,111.0,111.01,142023.0,99.6727,99.8252,99.574,99.583,142023.0
2018-05-15 14:00:00,111.06,111.06,110.63,110.63,83241.0,99.6278,99.6278,99.2421,99.2421,83241.0
2018-05-15 14:10:00,110.63,110.86,110.47,110.63,108459.0,99.2421,99.4484,99.0986,99.2421,108459.0
2018-05-15 14:20:00,110.62,110.63,110.45,110.54,91899.0,99.2331,99.2421,99.0806,99.1614,91899.0
2018-05-15 14:30:00,110.54,110.8,110.5,110.5,90375.0,99.1614,99.3946,99.1255,99.1255,90375.0
2018-05-15 14:40:00,110.5,110.62,110.43,110.55,111609.0,99.1255,99.2331,99.0627,99.1703,111609.0
2018-05-15 14:50:00,110.55,110.56,110.22,110.28,109192.0,99.1703,99.1793,98.8743,98.9281,109192.0
2018-05-15 15:00:00,110.3,110.32,109.76,110.03,246454.0,98.9461,98.964,98.4616,98.7039,246454.0
2018-05-15 15:10:00,110.04,110.04,109.72,109.99,103546.0,98.7128,98.7128,98.4258,98.668,103546.0
2018-05-15 15:20:00,109.98,110.24,109.9,110.02,189976.0,98.659,98.8922,98.5872,98.6949,189976.0
2018-05-15 15:30:00,110.0,110.05,109.87,109.95,114253.0,98.6769,98.7218,98.5603,98.6321,114253.0
2018-05-15 15:40:00,109.93,110.05,109.8,109.81,168618.0,98.6141,98.7218,98.4975,98.5065,168618.0
2018-05-15 15:50:00,109.81,110.14,109.58,110.07,551345.0,98.5065,98.8025,98.3002,98.7397,551345.0
2018-05-16 09:30:00,108.5,109.21,108.21,108.9,326807.0,97.3313,97.9683,97.0712,97.6902,326807.0
2018-05-16 09:40:00,108.89,109.1,108.59,109.0,250425.0,97.6812,97.8696,97.4121,97.7799,250425.0
2018-05-16 09:50:00,109.0,109.51,108.9,108.95,214836.0,97.7799,98.2374,97.6902,97.735,214836.0
2018-05-16 10:00:00,108.97,109.04,107.84,108.16,316374.0,97.753,97.8158,96.7393,97.0263,316374.0
2018-05-16 10:10:00,108.07,108.15,107.5,107.62,303685.0,96.9456,97.0174,96.4343,96.5419,303685.0
2018-05-16 10:20:00,107.57,107.59,106.81,107.41,428301.0,96.4971,96.515,95.8153,96.3535,428301.0
2018-05-16 10:30:00,107.45,107.9,107.3,107.39,329271.0,96.3894,96.7931,96.2549,96.3356,329271.0
2018-05-16 10:40:00,107.37,107.83,107.35,107.75,145320.0,96.3177,96.7303,96.2997,96.6585,145320.0
2018-05-16 10:50:00,107.74,108.33,107.72,108.32,175310.0,96.6496,97.1788,96.6316,97.1699,175310.0
2018-05-16 11:00:00,108.32,108.32,107.93,108.02,56850.0,97.1699,97.1699,96.82,96.9008,56850.0
2018-05-16 11:10:00,108.03,108.03,107.64,107.68,67570.0,96.9097,96.9097,96.5599,96.5958,67570.0
2018-05-16 11:20:00,107.65,107.76,107.3,107.32,140715.0,96.5688,96.6675,96.2549,96.2728,140715.0
2018-05-16 11:30:00,107.32,107.55,107.09,107.35,108916.0,96.2728,96.4791,96.0665,96.2997,108916.0
2018-05-16 11:40:00,107.28,107.4,107.0,107.17,161649.0,96.2369,96.3446,95.9857,96.1383,161649.0
2018-05-16 11:50:00,107.18,107.19,106.86,107.04,90685.0,96.1472,96.1562,95.8602,96.0216,90685.0
2018-05-16 12:00:00,107.09,107.31,106.97,107.1,144259.0,96.0665,96.2638,95.9588,96.0755,144259.0
2018-05-16 12:10:00,107.12,108.37,107.0,107.92,265365.0,96.0934,97.2147,95.9857,96.811,265365.0
2018-05-16 12:20:00,107.91,108.37,107.53,108.05,94829.0,96.8021,97.2147,96.4612,96.9277,94829.0
2018-05-16 12:30:00,108.05,108.6,107.96,108.4,247050.0,96.9277,97.4211,96.8469,97.2416,247050.0
2018-05-16 12:40:00,108.41,108.8,108.34,108.4,327265.0,97.2506,97.6005,97.1878,97.2416,327265.0
2018-05-16 12:50:00,108.28,108.36,108.0,108.36,117826.0,97.134,97.2058,96.8828,97.2058,117826.0
2018-05-16 13:00:00,108.32,108.55,108.19,108.52,151750.0,97.1699,97.3762,97.0533,97.3493,151750.0
2018-05-16 13:10:00,108.54,108.9,108.4,108.54,247894.0,97.3672,97.6902,97.2416,97.3672,247894.0
2018-05-16 13:20:00,108.51,108.7,108.47,108.54,186960.0,97.3403,97.5108,97.3044,97.3672,186960.0
2018-05-16 13:30:00,108.61,108.64,108.19,108.5,106956.0,97.43,97.4569,97.0533,97.3313,106956.0
2018-05-16 13:40:00,108.51,108.65,108.24,108.24,216546.0,97.3403,97.4659,97.0981,97.0981,216546.0
2018-05-16 13:50:00,108.25,108.45,108.15,108.18,380821.0,97.1071,97.2865,97.0174,97.0443,380821.0
2018-05-16 14:00:00,108.24,108.24,108.0,108.12,175018.0,97.0981,97.0981,96.8828,96.9905,175018.0
2018-05-16 14:10:00,108.12,108.37,108.08,108.17,68069.0,96.9905,97.2147,96.9546,97.0353,68069.0
2018-05-16 14:20:00,108.2,108.48,108.16,108.45,175308.0,97.0622,97.3134,97.0263,97.2865,175308.0
2018-05-16 14:30:00,108.45,108.57,108.28,108.57,197991.0,97.2865,97.3941,97.134,97.3941,197991.0
2018-05-16 14:40:00,108.54,108.94,108.54,108.84,147093.0,97.3672,97.7261,97.3672,97.6363,147093.0
2018-05-16 14:50:00,108.84,108.99,108.68,108.96,77602.0,97.6363,97.7709,97.4928,97.744,77602.0
2018-05-16 15:00:00,108.96,109.8,108.91,109.5,193976.0,97.744,98.4975,97.6991,98.2284,193976.0
2018-05-16 15:10:00,109.48,109.58,108.77,108.81,202779.0,98.2105,98.3002,97.5736,97.6094,202779.0
2018-05-16 15:20:00,108.77,109.66,108.64,109.3,231819.0,97.5736,98.3719,97.4569,98.049,231819.0
2018-05-16 15:30:00,109.33,109.51,109.13,109.44,144938.0,98.0759,98.2374,97.8965,98.1746,144938.0
2018-05-16 15:40:00,109.44,109.44,108.83,109.02,171266.0,98.1746,98.1746,97.6274,97.7978,171266.0
2018-05-16 15:50:00,109.0,109.18,108.57,108.8,548547.0,97.7799,97.9413,97.3941,97.6005,548547.0
2018-05-17 09:30:00,109.75,110.0,108.91,109.0,166941.0,98.4527,98.6769,97.6991,97.7799,166941.0
2018-05-17 09:40:00,109.0,109.4,108.7,109.39,377387.0,97.7799,98.1387,97.5108,98.1297,377387.0
2018-05-17 09:50:00,109.36,110.37,109.17,110.07,210035.0,98.1028,99.0089,97.9324,98.7397,210035.0
2018-05-17 10:00:00,110.09,110.15,109.63,109.8,154917.0,98.7577,98.8115,98.345,98.4975,154917.0
2018-05-17 10:10:00,109.86,109.86,109.0,109.0,71769.0,98.5513,98.5513,97.7799,97.7799,71769.0
2018-05-17 10:20:00,109.0,109.14,108.22,108.99,339907.0,97.7799,97.9055,97.0802,97.7709,339907.0
2018-05-17 10:30:00,108.86,109.04,108.73,108.83,170820.0,97.6543,97.8158,97.5377,97.6274,170820.0
2018-05-17 10:40:00,108.8,109.13,108.5,109.09,134746.0,97.6005,97.8965,97.3313,97.8606,134746.0
2018-05-17 10:50:00,109.05,109.13,108.66,108.8,34510.0,97.8247,97.8965,97.4749,97.6005,34510.0
2018-05-17 11:00:00,108.87,108.97,108.67,108.76,36001.0,97.6633,97.753,97.4838,97.5646,36001.0
2018-05-17 11:10:00,108.75,108.95,108.7,108.75,37634.0,97.5556,97.735,97.5108,97.5556,37634.0
2018-05-17 11:20:00,108.75,108.81,108.71,108.75,69371.0,97.5556,97.6094,97.5197,97.5556,69371.0
2018-05-17 11:30:00,108.76,108.94,107.02,107.59,330123.0,97.5646,97.7261,96.0037,96.515,330123.0
2018-05-17 11:40:00,107.53,108.7,107.45,108.38,125018.0,96.4612,97.5108,96.3894,97.2237,125018.0
2018-05-17 11:50:00,108.38,108.86,108.37,108.5,76543.0,97.2237,97.6543,97.2147,97.3313,76543.0
2018-05-17 12:00:00,108.53,108.68,108.35,108.55,45747.0,97.3583,97.4928,97.1968,97.3762,45747.0
2018-05-17 12:10:00,108.59,109.03,108.5,108.97,60766.0,97.4121,97.8068,97.3313,97.753,60766.0
2018-05-17 12:20:00,108.97,109.25,108.81,109.02,39522.0,97.753,98.0041,97.6094,97.7978,39522.0
2018-05-17 12:30:00,109.0,109.16,109.0,109.1,25646.0,97.7799,97.9234,97.7799,97.8696,25646.0
2018-05-17 12:40:00,109.07,109.07,108.78,108.94,15036.0,97.8427,97.8427,97.5825,97.7261,15036.0
2018-05-17 12:50:00,108.9,108.95,108.49,108.53,20995.0,97.6902,97.735,97.3224,97.3583,20995.0
2018-05-17 13:00:00,108.5,109.18,108.4,108.4,83467.0,97.3313,97.9413,97.2416,97.2416,83467.0
2018-05-17 13:10:00,108.39,108.39,107.93,108.12,154131.0,97.2327,97.2327,96.82,96.9905,154131.0
2018-05-17 13:20:00,108.13,108.15,107.79,107.97,73530.0,96.9994,97.0174,96.6944,96.8559,73530.0
2018-05-17 13:30:00,107.93,108.08,107.75,107.95,46359.0,96.82,96.9546,96.6585,96.838,46359.0
2018-05-17 13:40:00,107.98,107.99,107.73,107.84,37959.0,96.8649,96.8738,96.6406,96.7393,37959.0
2018-05-17 13:50:00,107.84,108.02,103.07,103.91,861054.0,96.7393,96.9008,92.4603,93.2138,861054.0
2018-05-17 14:00:00,103.71,106.24,103.45,105.9,658047.0,93.0344,95.304,92.8012,94.999,658047.0
2018-05-17 14:10:00,105.93,106.63,105.15,106.15,483097.0,95.0259,95.6538,94.3262,95.2232,483097.0
2018-05-17 14:20:00,106.15,107.37,105.81,106.54,367560.0,95.2232,96.3177,94.9182,95.5731,367560.0
2018-05-17 14:30:00,106.51,106.61,106.02,106.21,92965.0,95.5462,95.6359,95.1066,95.2771,92965.0
2018-05-17 14:40:00,106.25,106.34,105.75,106.2,109170.0,95.313,95.3937,94.8644,95.2681,109170.0
2018-05-17 14:50:00,106.25,107.03,106.11,106.94,312538.0,95.313,96.0127,95.1874,95.9319,312538.0
2018-05-17 15:00:00,106.94,107.12,106.78,107.01,273350.0,95.9319,96.0934,95.7884,95.9947,273350.0
2018-05-17 15:10:00,107.01,107.01,106.59,106.7,143080.0,95.9947,95.9947,95.618,95.7166,143080.0
2018-05-17 15:20:00,106.73,106.94,106.7,106.74,77934.0,95.7435,95.9319,95.7166,95.7525,77934.0
2018-05-17 15:30:00,106.73,106.73,106.25,106.3,144074.0,95.7435,95.7435,95.313,95.3578,144074.0
2018-05-17 15:40:00,106.3,106.94,106.28,106.71,171933.0,95.3578,95.9319,95.3399,95.7256,171933.0
2018-05-17 15:50:00,106.67,106.96,106.4,106.76,468259.0,95.6897,95.9499,95.4475,95.7705,468259.0
2018-05-18 09:30:00,106.4,106.91,106.3,106.79,144298.0,95.4475,95.905,95.3578,95.7974,144298.0
2018-05-18 09:40:00,106.79,107.05,106.78,106.96,191512.0,95.7974,96.0306,95.7884,95.9499,191512.0
2018-05-18 09:50:00,106.97,107.02,106.8,106.84,88715.0,95.9588,96.0037,95.8063,95.8422,88715.0
2018-05-18 10:00:00,106.83,107.01,106.72,106.89,83966.0,95.8332,95.9947,95.7346,95.8871,83966.0
2018-05-18 10:10:00,106.9,106.98,106.85,106.87,67774.0,95.896,95.9678,95.8512,95.8691,67774.0
2018-05-18 10:20:00,106.91,107.13,106.9,106.94,53284.0,95.905,96.1024,95.896,95.9319,53284.0
2018-05-18 10:30:00,106.94,106.97,106.68,106.72,73667.0,95.9319,95.9588,95.6987,95.7346,73667.0
2018-05-18 10:40:00,106.68,113.0,106.63,110.92,1477761.0,95.6987,101.3681,95.6538,99.5022,1477761.0
2018-05-18 10:50:00,110.93,111.75,110.11,110.9,1181396.0,99.5112,100.2468,98.7756,99.4843,1181396.0
2018-05-18 11:00:00,110.94,111.75,110.67,111.23,757516.0,99.5202,100.2468,99.278,99.7803,757516.0
2018-05-18 11:10:00,111.17,111.92,110.77,111.8,537083.0,99.7265,100.3993,99.3677,100.2917,537083.0
2018-05-18 11:20:00,111.81,112.32,111.5,111.77,611267.0,100.3006,100.7581,100.0225,100.2647,611267.0
2018-05-18 11:30:00,111.82,112.94,111.25,112.16,469155.0,100.3096,101.3143,99.7983,100.6146,469155.0
2018-05-18 11:40:00,112.16,112.54,111.8,111.91,388066.0,100.6146,100.9555,100.2917,100.3903,388066.0
2018-05-18 11:50:00,111.93,112.22,111.57,112.1,174571.0,100.4083,100.6684,100.0853,100.5608,174571.0
2018-05-18 12:00:00,112.07,112.15,110.9,110.9,281298.0,100.5339,100.6056,99.4843,99.4843,281298.0
2018-05-18 12:10:00,110.97,111.2,110.61,110.78,328306.0,99.5471,99.7534,99.2241,99.3766,328306.0
2018-05-18 12:20:00,110.84,111.2,110.62,110.99,63859.0,99.4305,99.7534,99.2331,99.565,63859.0
2018-05-18 12:30:00,110.92,110.98,110.55,110.71,99841.0,99.5022,99.5561,99.1703,99.3139,99841.0
2018-05-18 12:40:00,110.74,111.34,110.71,110.78,187528.0,99.3408,99.879,99.3139,99.3766,187528.0
2018-05-18 12:50:00,110.78,111.05,110.76,111.0,86525.0,99.3766,99.6189,99.3587,99.574,86525.0
2018-05-18 13:00:00,111.0,111.4,110.96,111.4,57381.0,99.574,99.9328,99.5381,99.9328,57381.0
2018-05-18 13:10:00,111.41,111.48,111.2,111.27,122426.0,99.9418,100.0046,99.7534,99.8162,122426.0
2018-05-18 13:20:00,111.24,111.47,111.12,111.33,81070.0,99.7893,99.9956,99.6816,99.87,81070.0
2018-05-18 13:30:00,111.33,112.22,111.3,111.57,233841.0,99.87,100.6684,99.8431,100.0853,233841.0
2018-05-18 13:40:00,111.57,111.57,111.01,111.4,146267.0,100.0853,100.0853,99.583,99.9328,146267.0
2018-05-18 13:50:00,111.38,112.0,111.17,111.88,98782.0,99.9149,100.4711,99.7265,100.3634,98782.0
2018-05-18 14:00:00,111.87,111.94,111.06,111.06,132440.0,100.3544,100.4172,99.6278,99.6278,132440.0
2018-05-18 14:10:00,111.1,111.11,110.72,110.95,92245.0,99.6637,99.6727,99.3228,99.5291,92245.0
2018-05-18 14:20:00,110.95,111.18,110.9,111.08,127175.0,99.5291,99.7355,99.4843,99.6458,127175.0
2018-05-18 14:30:00,111.09,111.19,110.62,110.95,136029.0,99.6547,99.7444,99.2331,99.5291,136029.0
2018-05-18 14:40:00,110.94,110.94,110.53,110.59,126707.0,99.5202,99.5202,99.1524,99.2062,126707.0
2018-05-18 14:50:00,110.59,111.27,110.11,110.3,345498.0,99.2062,99.8162,98.7756,98.9461,345498.0
2018-05-18 15:00:00,110.3,111.0,110.11,110.99,297284.0,98.9461,99.574,98.7756,99.565,297284.0
2018-05-18 15:10:00,110.96,110.97,110.65,110.84,98190.0,99.5381,99.5471,99.26,99.4305,98190.0
2018-05-18 15:20:00,110.8,111.46,110.8,111.19,194069.0,99.3946,99.9867,99.3946,99.7444,194069.0
2018-05-18 15:30:00,111.16,111.5,111.0,111.24,223976.0,99.7175,100.0225,99.574,99.7893,223976.0
2018-05-18 15:40:00,111.28,111.32,111.02,111.08,213487.0,99.8252,99.8611,99.5919,99.6458,213487.0
2018-05-18 15:50:00,111.08,111.18,110.71,111.05,732160.0,99.6458,99.7355,99.3139,99.6189,732160.0
2018-05-21 09:30:00,114.2,114.97,113.75,113.86,584018.0,102.4446,103.1353,102.0409,102.1396,584018.0
2018-05-21 09:40:00,113.81,114.17,113.5,113.98,674324.0,102.0947,102.4177,101.8167,102.2472,674324.0
2018-05-21 09:50:00,114.02,114.09,113.79,114.01,408057.0,102.2831,102.3459,102.0768,102.2742,408057.0
2018-05-21 10:00:00,114.0,114.09,113.83,114.04,580152.0,102.2652,102.3459,102.1127,102.3011,580152.0
2018-05-21 10:10:00,114.01,114.03,113.6,113.9,223832.0,102.2742,102.2921,101.9064,102.1755,223832.0
2018-05-21 10:20:00,113.9,114.13,113.74,113.85,353371.0,102.1755,102.3818,102.032,102.1306,353371.0
2018-05-21 10:30:00,113.86,114.09,113.78,113.96,399185.0,102.1396,102.3459,102.0678,102.2293,399185.0
2018-05-21 10:40:00,113.95,114.03,113.9,113.94,243765.0,102.2203,102.2921,102.1755,102.2114,243765.0
2018-05-21 10:50:00,113.94,114.09,113.73,113.8,105084.0,102.2114,102.3459,102.023,102.0858,105084.0
2018-05-21 11:00:00,113.73,113.98,113.73,113.79,69196.0,102.023,102.2472,102.023,102.0768,69196.0
2018-05-21 11:10:00,113.79,113.87,113.72,113.72,100323.0,102.0768,102.1486,102.014,102.014,100323.0
2018-05-21 11:20:00,113.72,113.82,113.53,113.53,270053.0,102.014,102.1037,101.8436,101.8436,270053.0
2018-05-21 11:30:00,113.52,113.8,113.34,113.52,244958.0,101.8346,102.0858,101.6731,101.8346,244958.0
2018-05-21 11:40:00,113.5,113.68,113.36,113.51,86241.0,101.8167,101.9781,101.6911,101.8256,86241.0
2018-05-21 11:50:00,113.52,113.7,113.07,113.59,136133.0,101.8346,101.9961,101.4309,101.8974,136133.0
2018-05-21 12:00:00,113.58,113.63,113.42,113.59,93263.0,101.8884,101.9333,101.7449,101.8974,93263.0
2018-05-21 12:10:00,113.56,113.71,113.45,113.51,86435.0,101.8705,102.005,101.7718,101.8256,86435.0
2018-05-21 12:20:00,113.53,113.57,113.45,113.52,43905.0,101.8436,101.8795,101.7718,101.8346,43905.0
2018-05-21 12:30:00,113.5,113.7,113.45,113.7,76980.0,101.8167,101.9961,101.7718,101.9961,76980.0
2018-05-21 12:40:00,113.65,113.68,113.5,113.59,29567.0,101.9512,101.9781,101.8167,101.8974,29567.0
2018-05-21 12:50:00,113.55,113.73,113.5,113.71,35367.0,101.8615,102.023,101.8167,102.005,35367.0
2018-05-21 13:00:00,113.73,113.84,113.65,113.67,61974.0,102.023,102.1217,101.9512,101.9692,61974.0
2018-05-21 13:10:00,113.7,114.01,113.64,113.98,65014.0,101.9961,102.2742,101.9422,102.2472,65014.0
2018-05-21 13:20:00,113.98,114.0,113.75,113.76,101901.0,102.2472,102.2652,102.0409,102.0499,101901.0
2018-05-21 13:30:00,113.75,113.81,113.7,113.75,243680.0,102.0409,102.0947,101.9961,102.0409,243680.0
2018-05-21 13:40:00,113.75,113.95,113.73,113.86,91599.0,102.0409,102.2203,102.023,102.1396,91599.0
2018-05-21 13:50:00,113.88,113.9,113.75,113.77,89849.0,102.1575,102.1755,102.0409,102.0589,89849.0
2018-05-21 14:00:00,113.77,113.92,113.75,113.85,368820.0,102.0589,102.1934,102.0409,102.1306,368820.0
2018-05-21 14:10:00,113.86,113.87,113.71,113.8,113367.0,102.1396,102.1486,102.005,102.0858,113367.0
2018-05-21 14:20:00,113.83,113.86,113.79,113.8,54310.0,102.1127,102.1396,102.0768,102.0858,54310.0
2018-05-21 14:30:00,113.8,113.84,113.75,113.79,98485.0,102.0858,102.1217,102.0409,102.0768,98485.0
2018-05-21 14:40:00,113.8,113.96,113.75,113.94,83542.0,102.0858,102.2293,102.0409,102.2114,83542.0
2018-05-21 14:50:00,113.94,113.94,113.75,113.87,188474.0,102.2114,102.2114,102.0409,102.1486,188474.0
2018-05-21 15:00:00,113.87,113.87,113.77,113.82,139217.0,102.1486,102.1486,102.0589,102.1037,139217.0
2018-05-21 15:10:00,113.83,113.95,113.78,113.87,201151.0,102.1127,102.2203,102.0678,102.1486,201151.0
2018-05-21 15:20:00,113.87,114.5,113.87,114.13,216017.0,102.1486,102.7137,102.1486,102.3818,216017.0
2018-05-21 15:30:00,114.09,114.25,113.92,114.08,121663.0,102.3459,102.4895,102.1934,102.337,121663.0
2018-05-21 15:40:00,114.08,114.17,113.99,114.17,332586.0,102.337,102.4177,102.2562,102.4177,332586.0
2018-05-21 15:50:00,114.17,114.8,114.11,114.69,436761.0,102.4177,102.9828,102.3639,102.8842,436761.0
2018-05-22 09:30:00,117.64,117.72,116.86,116.93,601752.0,105.5305,105.6023,104.8308,104.8936,601752.0
2018-05-22 09:40:00,116.94,117.36,116.82,117.3,486895.0,104.9026,105.2793,104.7949,105.2255,486895.0
2018-05-22 09:50:00,117.31,117.42,117.0,117.0,408331.0,105.2345,105.3331,104.9564,104.9564,408331.0
2018-05-22 10:00:00,117.0,117.06,116.82,117.0,381556.0,104.9564,105.0102,104.7949,104.9564,381556.0
2018-05-22 10:10:00,117.01,117.11,116.25,116.77,349126.0,104.9654,105.0551,104.2836,104.7501,349126.0
2018-05-22 10:20:00,116.69,117.16,116.46,116.48,279311.0,104.6783,105.0999,104.472,104.4899,279311.0
2018-05-22 10:30:00,116.48,117.04,116.46,116.95,309739.0,104.4899,104.9923,104.472,104.9115,309739.0
2018-05-22 10:40:00,116.95,117.07,116.82,117.07,382217.0,104.9115,105.0192,104.7949,105.0192,382217.0
2018-05-22 10:50:00,117.07,117.31,116.66,116.76,199466.0,105.0192,105.2345,104.6514,104.7411,199466.0
2018-05-22 11:00:00,116.8,116.87,116.46,116.61,336745.0,104.777,104.8398,104.472,104.6065,336745.0
2018-05-22 11:10:00,116.6,116.64,116.2,116.22,280387.0,104.5976,104.6334,104.2387,104.2567,280387.0
2018-05-22 11:20:00,116.22,116.45,115.95,116.02,297081.0,104.2567,104.463,104.0145,104.0773,297081.0
2018-05-22 11:30:00,116.0,116.43,115.93,116.3,202220.0,104.0593,104.4451,103.9965,104.3284,202220.0
2018-05-22 11:40:00,116.24,116.44,116.14,116.31,157523.0,104.2746,104.454,104.1849,104.3374,157523.0
2018-05-22 11:50:00,116.35,116.8,116.3,116.54,189674.0,104.3733,104.777,104.3284,104.5437,189674.0
2018-05-22 12:00:00,116.59,116.66,116.29,116.32,259762.0,104.5886,104.6514,104.3195,104.3464,259762.0
2018-05-22 12:10:00,116.35,116.6,115.33,116.08,578384.0,104.3733,104.5976,103.4583,104.1311,578384.0
2018-05-22 12:20:00,116.18,116.25,114.85,114.91,846804.0,104.2208,104.2836,103.0277,103.0815,846804.0
2018-05-22 12:30:00,114.94,116.47,114.76,115.81,642385.0,103.1084,104.4809,102.947,103.8889,642385.0
2018-05-22 12:40:00,115.85,116.12,115.56,115.89,233732.0,103.9248,104.167,103.6646,103.9606,233732.0
2018-05-22 12:50:00,115.9,116.0,115.55,115.6,274523.0,103.9696,104.0593,103.6556,103.7005,274523.0
2018-05-22 13:00:00,115.6,115.9,115.47,115.83,252421.0,103.7005,103.9696,103.5839,103.9068,252421.0
2018-05-22 13:10:00,115.81,116.3,115.8,116.14,241057.0,103.8889,104.3284,103.8799,104.1849,241057.0
2018-05-22 13:20:00,116.13,116.38,115.86,116.24,198657.0,104.1759,104.4002,103.9337,104.2746,198657.0
2018-05-22 13:30:00,116.24,116.35,115.92,115.97,434905.0,104.2746,104.3733,103.9876,104.0324,434905.0
2018-05-22 13:40:00,116.01,116.02,115.45,115.66,156130.0,104.0683,104.0773,103.5659,103.7543,156130.0
2018-05-22 13:50:00,115.65,115.72,115.47,115.65,89579.0,103.7453,103.8081,103.5839,103.7453,89579.0
2018-05-22 14:00:00,115.62,116.01,115.62,115.85,79999.0,103.7184,104.0683,103.7184,103.9248,79999.0
2018-05-22 14:10:00,115.83,115.99,115.74,115.95,73089.0,103.9068,104.0503,103.8261,104.0145,73089.0
2018-05-22 14:20:00,115.95,116.02,115.85,115.95,60081.0,104.0145,104.0773,103.9248,104.0145,60081.0
2018-05-22 14:30:00,115.96,116.35,115.93,116.29,272751.0,104.0234,104.3733,103.9965,104.3195,272751.0
2018-05-22 14:40:00,116.27,116.34,116.03,116.22,70938.0,104.3015,104.3643,104.0862,104.2567,70938.0
2018-05-22 14:50:00,116.22,116.32,115.89,115.92,158970.0,104.2567,104.3464,103.9606,103.9876,158970.0
2018-05-22 15:00:00,115.92,115.97,115.5,115.69,224540.0,103.9876,104.0324,103.6108,103.7812,224540.0
2018-05-22 15:10:00,115.68,115.83,115.5,115.53,168734.0,103.7723,103.9068,103.6108,103.6377,168734.0
2018-05-22 15:20:00,115.53,115.64,115.45,115.45,124823.0,103.6377,103.7364,103.5659,103.5659,124823.0
2018-05-22 15:30:00,115.45,115.46,115.28,115.32,156220.0,103.5659,103.5749,103.4134,103.4493,156220.0
2018-05-22 15:40:00,115.3,115.39,115.18,115.2,173932.0,103.4314,103.5121,103.3237,103.3417,173932.0
2018-05-22 15:50:00,115.18,115.56,115.01,115.54,454710.0,103.3237,103.6646,103.1712,103.6467,454710.0
2018-05-23 09:30:00,114.0,114.19,113.6,114.05,283025.0,102.2652,102.4356,101.9064,102.31,283025.0
2018-05-23 09:40:00,114.0,114.11,113.65,113.95,84097.0,102.2652,102.3639,101.9512,102.2203,84097.0
2018-05-23 09:50:00,114.0,114.09,113.44,113.44,103892.0,102.2652,102.3459,101.7628,101.7628,103892.0
2018-05-23 10:00:00,113.46,113.77,113.0,113.67,302075.0,101.7808,102.0589,101.3681,101.9692,302075.0
2018-05-23 10:10:00,113.72,113.99,113.59,113.98,150072.0,102.014,102.2562,101.8974,102.2472,150072.0
2018-05-23 10:20:00,113.98,113.98,113.33,113.59,92051.0,102.2472,102.2472,101.6642,101.8974,92051.0
2018-05-23 10:30:00,113.64,113.74,113.41,113.44,75798.0,101.9422,102.032,101.7359,101.7628,75798.0
2018-05-23 10:40:00,113.43,113.61,113.27,113.34,107433.0,101.7539,101.9153,101.6103,101.6731,107433.0
2018-05-23 10:50:00,113.35,113.51,113.01,113.35,155582.0,101.6821,101.8256,101.3771,101.6821,155582.0
2018-05-23 11:00:00,113.41,113.43,113.03,113.11,138944.0,101.7359,101.7539,101.395,101.4668,138944.0
2018-05-23 11:10:00,113.11,113.17,112.68,113.05,109976.0,101.4668,101.5206,101.0811,101.413,109976.0
2018-05-23 11:20:00,113.05,113.4,112.92,113.2,95420.0,101.413,101.727,101.2964,101.5475,95420.0
2018-05-23 11:30:00,113.2,113.31,113.06,113.26,109350.0,101.5475,101.6462,101.422,101.6014,109350.0
2018-05-23 11:40:00,113.26,113.33,113.0,113.1,124266.0,101.6014,101.6642,101.3681,101.4578,124266.0
2018-05-23 11:50:00,113.1,113.17,112.55,112.57,191197.0,101.4578,101.5206,100.9644,100.9824,191197.0
2018-05-23 12:00:00,112.63,112.68,112.32,112.55,119769.0,101.0362,101.0811,100.7581,100.9644,119769.0
2018-05-23 12:10:00,112.53,112.92,112.26,112.26,110221.0,100.9465,101.2964,100.7043,100.7043,110221.0
2018-05-23 12:20:00,112.25,112.33,111.91,111.93,79201.0,100.6953,100.7671,100.3903,100.4083,79201.0
2018-05-23 12:30:00,111.9,112.39,111.89,112.39,85506.0,100.3814,100.8209,100.3724,100.8209,85506.0
2018-05-23 12:40:00,112.33,112.42,112.16,112.34,47254.0,100.7671,100.8478,100.6146,100.7761,47254.0
2018-05-23 12:50:00,112.34,112.88,112.26,112.8,47383.0,100.7761,101.2605,100.7043,101.1887,47383.0
2018-05-23 13:00:00,112.81,112.98,112.53,112.53,29353.0,101.1977,101.3502,100.9465,100.9465,29353.0
2018-05-23 13:10:00,112.5,112.7,112.45,112.61,44684.0,100.9196,101.099,100.8747,101.0183,44684.0
2018-05-23 13:20:00,112.64,113.07,112.45,112.79,105847.0,101.0452,101.4309,100.8747,101.1797,105847.0
2018-05-23 13:30:00,112.8,112.98,112.61,112.75,15302.0,101.1887,101.3502,101.0183,101.1439,15302.0
2018-05-23 13:40:00,112.78,112.86,112.6,112.63,23737.0,101.1708,101.2425,101.0093,101.0362,23737.0
2018-05-23 13:50:00,112.63,112.63,111.94,111.96,202880.0,101.0362,101.0362,100.4172,100.4352,202880.0
2018-05-23 14:00:00,111.95,112.68,111.94,112.43,73604.0,100.4262,101.0811,100.4172,100.8568,73604.0
2018-05-23 14:10:00,112.43,112.68,112.39,112.68,72289.0,100.8568,101.0811,100.8209,101.0811,72289.0
2018-05-23 14:20:00,112.68,112.88,112.62,112.75,45593.0,101.0811,101.2605,101.0272,101.1439,45593.0
2018-05-23 14:30:00,112.7,112.79,112.42,112.57,41985.0,101.099,101.1797,100.8478,100.9824,41985.0
2018-05-23 14:40:00,112.59,112.67,112.39,112.48,38498.0,101.0003,101.0721,100.8209,100.9017,38498.0
2018-05-23 14:50:00,112.44,112.52,112.16,112.31,47534.0,100.8658,100.9375,100.6146,100.7492,47534.0
2018-05-23 15:00:00,112.38,113.15,112.35,112.76,120195.0,100.8119,101.5027,100.785,101.1528,120195.0
2018-05-23 15:10:00,112.78,112.87,112.52,112.52,58160.0,101.1708,101.2515,100.9375,100.9375,58160.0
2018-05-23 15:20:00,112.52,112.68,112.51,112.65,34259.0,100.9375,101.0811,100.9286,101.0542,34259.0
2018-05-23 15:30:00,112.65,112.97,112.65,112.8,45304.0,101.0542,101.3412,101.0542,101.1887,45304.0
2018-05-23 15:40:00,112.76,112.83,112.67,112.7,67888.0,101.1528,101.2156,101.0721,101.099,67888.0
2018-05-23 15:50:00,112.67,112.74,112.45,112.55,285948.0,101.0721,101.1349,100.8747,100.9644,285948.0
2018-05-24 09:30:00,113.0,113.24,112.75,113.24,134953.0,101.3681,101.5834,101.1439,101.5834,134953.0
2018-05-24 09:40:00,113.21,113.21,111.01,111.78,427604.0,101.5565,101.5565,99.583,100.2737,427604.0
2018-05-24 09:50:00,111.75,111.83,111.34,111.49,193301.0,100.2468,100.3186,99.879,100.0136,193301.0
2018-05-24 10:00:00,111.54,111.7,111.11,111.32,98723.0,100.0584,100.2019,99.6727,99.8611,98723.0
2018-05-24 10:10:00,111.32,111.37,110.66,110.82,191495.0,99.8611,99.9059,99.269,99.4125,191495.0
2018-05-24 10:20:00,110.93,111.2,110.6,111.16,90300.0,99.5112,99.7534,99.2152,99.7175,90300.0
2018-05-24 10:30:00,111.13,111.16,110.6,111.01,171434.0,99.6906,99.7175,99.2152,99.583,171434.0
2018-05-24 10:40:00,111.01,111.01,110.25,110.31,98011.0,99.583,99.583,98.9012,98.955,98011.0
2018-05-24 10:50:00,110.38,110.69,109.86,110.18,149379.0,99.0178,99.2959,98.5513,98.8384,149379.0
2018-05-24 11:00:00,110.11,110.21,109.77,110.04,185484.0,98.7756,98.8653,98.4706,98.7128,185484.0
2018-05-24 11:10:00,110.07,110.99,110.05,110.75,75507.0,98.7397,99.565,98.7218,99.3497,75507.0
2018-05-24 11:20:00,110.74,110.85,110.49,110.62,89186.0,99.3408,99.4394,99.1165,99.2331,89186.0
2018-05-24 11:30:00,110.61,111.12,110.53,110.73,62530.0,99.2241,99.6816,99.1524,99.3318,62530.0
2018-05-24 11:40:00,110.74,111.08,110.71,110.94,86611.0,99.3408,99.6458,99.3139,99.5202,86611.0
2018-05-24 11:50:00,110.94,111.04,110.85,111.0,61184.0,99.5202,99.6099,99.4394,99.574,61184.0
2018-05-24 12:00:00,110.95,111.04,110.91,110.95,43579.0,99.5291,99.6099,99.4933,99.5291,43579.0
2018-05-24 12:10:00,110.98,111.67,110.92,111.66,101026.0,99.5561,100.175,99.5022,100.1661,101026.0
2018-05-24 12:20:00,111.62,112.19,111.49,111.91,164218.0,100.1302,100.6415,100.0136,100.3903,164218.0
2018-05-24 12:30:00,111.92,112.1,111.62,111.77,44106.0,100.3993,100.5608,100.1302,100.2647,44106.0
2018-05-24 12:40:00,111.81,111.92,111.54,111.79,65587.0,100.3006,100.3993,100.0584,100.2827,65587.0
2018-05-24 12:50:00,111.86,111.87,111.67,111.7,19324.0,100.3455,100.3544,100.175,100.2019,19324.0
2018-05-24 13:00:00,111.65,111.95,111.64,111.84,23716.0,100.1571,100.4262,100.1481,100.3275,23716.0
2018-05-24 13:10:00,111.79,111.88,111.62,111.64,19483.0,100.2827,100.3634,100.1302,100.1481,19483.0
2018-05-24 13:20:00,111.74,111.76,111.5,111.58,24453.0,100.2378,100.2558,100.0225,100.0943,24453.0
2018-05-24 13:30:00,111.57,111.78,111.49,111.55,45690.0,100.0853,100.2737,100.0136,100.0674,45690.0
2018-05-24 13:40:00,111.6,111.82,111.44,111.65,19294.0,100.1122,100.3096,99.9687,100.1571,19294.0
2018-05-24 13:50:00,111.76,111.88,111.59,111.59,28455.0,100.2558,100.3634,100.1033,100.1033,28455.0
2018-05-24 14:00:00,111.59,111.76,111.44,111.55,40799.0,100.1033,100.2558,99.9687,100.0674,40799.0
2018-05-24 14:10:00,111.55,111.75,111.48,111.51,16482.0,100.0674,100.2468,100.0046,100.0315,16482.0
2018-05-24 14:20:00,111.52,111.67,111.45,111.55,42868.0,100.0405,100.175,99.9777,100.0674,42868.0
2018-05-24 14:30:00,111.54,111.54,111.41,111.51,31153.0,100.0584,100.0584,99.9418,100.0315,31153.0
2018-05-24 14:40:00,111.5,111.55,111.39,111.42,56016.0,100.0225,100.0674,99.9239,99.9508,56016.0
2018-05-24 14:50:00,111.44,111.62,111.4,111.46,28020.0,99.9687,100.1302,99.9328,99.9867,28020.0
2018-05-24 15:00:00,111.49,111.49,111.3,111.41,37019.0,100.0136,100.0136,99.8431,99.9418,37019.0
2018-05-24 15:10:00,111.43,111.64,111.41,111.62,50036.0,99.9597,100.1481,99.9418,100.1302,50036.0
2018-05-24 15:20:00,111.61,111.76,111.52,111.52,63138.0,100.1212,100.2558,100.0405,100.0405,63138.0
2018-05-24 15:30:00,111.52,111.73,111.42,111.62,42804.0,100.0405,100.2289,99.9508,100.1302,42804.0
2018-05-24 15:40:00,111.6,111.64,111.24,111.28,115640.0,100.1122,100.1481,99.7893,99.8252,115640.0
2018-05-24 15:50:00,111.25,111.54,111.2,111.44,162268.0,99.7983,100.0584,99.7534,99.9687,162268.0
2018-05-25 09:30:00,111.48,112.0,111.36,111.55,101664.0,100.0046,100.4711,99.8969,100.0674,101664.0
2018-05-25 09:40:00,111.58,112.0,111.46,111.99,128463.0,100.0943,100.4711,99.9867,100.4621,128463.0
2018-05-25 09:50:00,111.96,112.2,111.86,112.11,77952.0,100.4352,100.6505,100.3455,100.5697,77952.0
2018-05-25 10:00:00,112.05,112.53,111.89,112.46,135236.0,100.5159,100.9465,100.3724,100.8837,135236.0
2018-05-25 10:10:00,112.49,112.84,112.39,112.72,175089.0,100.9106,101.2246,100.8209,101.117,175089.0
2018-05-25 10:20:00,112.72,115.28,112.61,114.44,807144.0,101.117,103.4134,101.0183,102.6599,807144.0
2018-05-25 10:30:00,114.46,114.63,113.64,113.98,287902.0,102.6778,102.8303,101.9422,102.2472,287902.0
2018-05-25 10:40:00,114.03,114.3,113.88,114.29,173810.0,102.2921,102.5343,102.1575,102.5253,173810.0
2018-05-25 10:50:00,114.28,114.85,114.12,114.72,101116.0,102.5164,103.0277,102.3728,102.9111,101116.0
2018-05-25 11:00:00,114.71,115.03,114.69,114.8,126398.0,102.9021,103.1892,102.8842,102.9828,126398.0
2018-05-25 11:10:00,114.71,115.2,114.7,114.97,103662.0,102.9021,103.3417,102.8931,103.1353,103662.0
2018-05-25 11:20:00,115.01,115.14,114.41,114.41,74209.0,103.1712,103.2878,102.633,102.633,74209.0
2018-05-25 11:30:00,114.45,114.92,114.38,114.92,58483.0,102.6689,103.0905,102.6061,103.0905,58483.0
2018-05-25 11:40:00,114.86,114.98,114.6,114.83,45391.0,103.0367,103.1443,102.8034,103.0098,45391.0
2018-05-25 11:50:00,114.79,114.79,114.17,114.21,112008.0,102.9739,102.9739,102.4177,102.4536,112008.0
2018-05-25 12:00:00,114.21,114.61,113.04,113.96,220172.0,102.4536,102.8124,101.404,102.2293,220172.0
2018-05-25 12:10:00,113.98,114.16,113.35,114.16,120115.0,102.2472,102.4087,101.6821,102.4087,120115.0
2018-05-25 12:20:00,114.05,115.25,113.99,114.61,398092.0,102.31,103.3865,102.2562,102.8124,398092.0
2018-05-25 12:30:00,114.63,115.5,114.15,114.7,261473.0,102.8303,103.6108,102.3998,102.8931,261473.0
2018-05-25 12:40:00,114.67,115.22,114.0,115.13,169061.0,102.8662,103.3596,102.2652,103.2789,169061.0
2018-05-25 12:50:00,115.15,115.16,114.64,114.96,85216.0,103.2968,103.3058,102.8393,103.1264,85216.0
2018-05-25 13:00:00,114.93,115.35,114.79,115.23,177829.0,103.0995,103.4762,102.9739,103.3686,177829.0
2018-05-25 13:10:00,115.23,115.67,115.21,115.6,165305.0,103.3686,103.7633,103.3506,103.7005,165305.0
2018-05-25 13:20:00,115.6,116.65,115.44,116.41,640202.0,103.7005,104.6424,103.557,104.4271,640202.0
2018-05-25 13:30:00,116.35,117.0,116.32,116.54,474369.0,104.3733,104.9564,104.3464,104.5437,474369.0
2018-05-25 13:40:00,116.57,116.69,115.98,116.34,245103.0,104.5706,104.6783,104.0414,104.3643,245103.0
2018-05-25 13:50:00,116.38,116.54,116.0,116.15,184032.0,104.4002,104.5437,104.0593,104.1939,184032.0
2018-05-25 14:00:00,116.08,116.68,115.9,116.68,174249.0,104.1311,104.6693,103.9696,104.6693,174249.0
2018-05-25 14:10:00,116.63,116.94,116.51,116.74,67515.0,104.6245,104.9026,104.5168,104.7231,67515.0
2018-05-25 14:20:00,116.74,116.9,116.49,116.56,91614.0,104.7231,104.8667,104.4989,104.5617,91614.0
2018-05-25 14:30:00,116.49,116.58,116.4,116.5,188282.0,104.4989,104.5796,104.4181,104.5078,188282.0
2018-05-25 14:40:00,116.5,116.89,116.47,116.7,75925.0,104.5078,104.8577,104.4809,104.6873,75925.0
2018-05-25 14:50:00,116.66,116.66,116.27,116.52,140431.0,104.6514,104.6514,104.3015,104.5258,140431.0
2018-05-25 15:00:00,116.48,116.53,116.36,116.42,189611.0,104.4899,104.5348,104.3823,104.4361,189611.0
2018-05-25 15:10:00,116.42,116.92,116.34,116.68,256521.0,104.4361,104.8846,104.3643,104.6693,256521.0
2018-05-25 15:20:00,116.69,117.03,116.4,116.51,500545.0,104.6783,104.9833,104.4181,104.5168,500545.0
2018-05-25 15:30:00,116.53,116.65,116.25,116.65,137910.0,104.5348,104.6424,104.2836,104.6424,137910.0
2018-05-25 15:40:00,116.65,116.71,116.41,116.44,178389.0,104.6424,104.6962,104.4271,104.454,178389.0
2018-05-25 15:50:00,116.45,116.88,116.42,116.76,630557.0,104.463,104.8487,104.4361,104.7411,630557.0
2018-05-29 09:30:00,119.0,119.11,117.82,118.32,780651.0,106.7505,106.8492,105.692,106.1405,780651.0
2018-05-29 09:40:00,118.31,118.65,117.4,117.48,531436.0,106.1315,106.4365,105.3152,105.387,531436.0
2018-05-29 09:50:00,117.46,118.0,117.12,117.25,676146.0,105.369,105.8534,105.064,105.1806,676146.0
2018-05-29 10:00:00,117.24,117.59,116.6,116.79,445100.0,105.1717,105.4856,104.5976,104.768,445100.0
2018-05-29 10:10:00,116.82,117.46,116.66,117.0,416804.0,104.7949,105.369,104.6514,104.9564,416804.0
2018-05-29 10:20:00,116.96,117.0,116.59,116.83,210522.0,104.9205,104.9564,104.5886,104.8039,210522.0
2018-05-29 10:30:00,116.83,117.06,115.78,116.86,510963.0,104.8039,105.0102,103.862,104.8308,510963.0
2018-05-29 10:40:00,116.88,117.03,116.42,116.91,310151.0,104.8487,104.9833,104.4361,104.8756,310151.0
2018-05-29 10:50:00,116.86,116.99,116.63,116.97,323982.0,104.8308,104.9474,104.6245,104.9295,323982.0
2018-05-29 11:00:00,116.97,117.28,116.31,116.58,309742.0,104.9295,105.2076,104.3374,104.5796,309742.0
2018-05-29 11:10:00,116.59,117.39,116.56,117.17,87865.0,104.5886,105.3062,104.5617,105.1089,87865.0
2018-05-29 11:20:00,117.2,117.42,116.91,117.34,94691.0,105.1358,105.3331,104.8756,105.2614,94691.0
2018-05-29 11:30:00,117.43,117.6,116.36,116.52,276289.0,105.3421,105.4946,104.3823,104.5258,276289.0
2018-05-29 11:40:00,116.5,116.78,115.18,116.74,409686.0,104.5078,104.759,103.3237,104.7231,409686.0
2018-05-29 11:50:00,116.74,116.74,116.05,116.38,145185.0,104.7231,104.7231,104.1042,104.4002,145185.0
2018-05-29 12:00:00,116.3,116.43,115.85,116.4,113499.0,104.3284,104.4451,103.9248,104.4181,113499.0
2018-05-29 12:10:00,116.41,116.6,116.0,116.36,130943.0,104.4271,104.5976,104.0593,104.3823,130943.0
2018-05-29 12:20:00,116.35,116.74,116.3,116.52,84802.0,104.3733,104.7231,104.3284,104.5258,84802.0
2018-05-29 12:30:00,116.57,117.09,116.57,116.77,107547.0,104.5706,105.0371,104.5706,104.7501,107547.0
2018-05-29 12:40:00,116.77,117.05,116.62,117.02,63545.0,104.7501,105.0012,104.6155,104.9743,63545.0
2018-05-29 12:50:00,117.05,117.48,116.93,117.48,95232.0,105.0012,105.387,104.8936,105.387,95232.0
2018-05-29 13:00:00,117.4,117.48,117.15,117.24,70261.0,105.3152,105.387,105.0909,105.1717,70261.0
2018-05-29 13:10:00,117.23,117.35,117.08,117.2,56454.0,105.1627,105.2704,105.0281,105.1358,56454.0
2018-05-29 13:20:00,117.19,117.75,117.06,117.64,147394.0,105.1268,105.6292,105.0102,105.5305,147394.0
2018-05-29 13:30:00,117.64,117.64,117.01,117.11,52531.0,105.5305,105.5305,104.9654,105.0551,52531.0
2018-05-29 13:40:00,117.11,117.5,116.98,117.48,71642.0,105.0551,105.4049,104.9384,105.387,71642.0
2018-05-29 13:50:00,117.48,117.74,117.45,117.57,75847.0,105.387,105.6202,105.3601,105.4677,75847.0
2018-05-29 14:00:00,117.51,117.67,117.0,117.07,97330.0,105.4139,105.5574,104.9564,105.0192,97330.0
2018-05-29 14:10:00,117.06,117.4,117.0,117.13,71592.0,105.0102,105.3152,104.9564,105.073,71592.0
2018-05-29 14:20:00,117.12,117.55,117.06,117.47,60673.0,105.064,105.4498,105.0102,105.378,60673.0
2018-05-29 14:30:00,117.47,117.74,117.43,117.43,98659.0,105.378,105.6202,105.3421,105.3421,98659.0
2018-05-29 14:40:00,117.45,117.57,117.26,117.36,97707.0,105.3601,105.4677,105.1896,105.2793,97707.0
2018-05-29 14:50:00,117.38,117.46,117.13,117.16,196737.0,105.2973,105.369,105.073,105.0999,196737.0
2018-05-29 15:00:00,117.14,117.51,116.86,116.9,268995.0,105.082,105.4139,104.8308,104.8667,268995.0
2018-05-29 15:10:00,116.9,117.1,116.86,116.92,187370.0,104.8667,105.0461,104.8308,104.8846,187370.0
2018-05-29 15:20:00,116.9,117.0,116.75,116.84,68286.0,104.8667,104.9564,104.7321,104.8129,68286.0
2018-05-29 15:30:00,116.82,116.97,116.77,116.92,81245.0,104.7949,104.9295,104.7501,104.8846,81245.0
2018-05-29 15:40:00,116.93,117.01,116.02,116.29,232450.0,104.8936,104.9654,104.0773,104.3195,232450.0
2018-05-29 15:50:00,116.24,116.43,116.0,116.35,303610.0,104.2746,104.4451,104.0593,104.3733,303610.0
2018-05-30 09:30:00,114.73,115.0,113.99,114.48,392095.0,102.92,103.1623,102.2562,102.6958,392095.0
2018-05-30 09:40:00,114.3,114.98,114.3,114.8,501790.0,102.5343,103.1443,102.5343,102.9828,501790.0
2018-05-30 09:50:00,114.75,115.27,114.68,115.17,334809.0,102.938,103.4045,102.8752,103.3148,334809.0
2018-05-30 10:00:00,115.2,115.62,114.91,115.39,370265.0,103.3417,103.7184,103.0815,103.5121,370265.0
2018-05-30 10:10:00,115.41,115.49,115.0,115.03,337812.0,103.53,103.6018,103.1623,103.1892,337812.0
2018-05-30 10:20:00,115.03,115.17,114.85,114.99,379412.0,103.1892,103.3148,103.0277,103.1533,379412.0
2018-05-30 10:30:00,114.94,115.0,114.5,114.73,629662.0,103.1084,103.1623,102.7137,102.92,629662.0
2018-05-30 10:40:00,114.73,114.79,114.13,114.4,338737.0,102.92,102.9739,102.3818,102.624,338737.0
2018-05-30 10:50:00,114.42,114.59,114.25,114.5,188821.0,102.642,102.7945,102.4895,102.7137,188821.0
2018-05-30 11:00:00,114.53,114.78,114.18,114.29,139311.0,102.7406,102.9649,102.4267,102.5253,139311.0
2018-05-30 11:10:00,114.32,114.46,114.18,114.2,117797.0,102.5523,102.6778,102.4267,102.4446,117797.0
2018-05-30 11:20:00,114.18,114.44,114.16,114.44,251332.0,102.4267,102.6599,102.4087,102.6599,251332.0
2018-05-30 11:30:00,114.38,114.5,114.33,114.41,60435.0,102.6061,102.7137,102.5612,102.633,60435.0
2018-05-30 11:40:00,114.42,114.52,114.21,114.25,79283.0,102.642,102.7317,102.4536,102.4895,79283.0
2018-05-30 11:50:00,114.24,114.66,114.23,114.56,32075.0,102.4805,102.8573,102.4715,102.7675,32075.0
2018-05-30 12:00:00,114.57,114.92,114.55,114.68,56489.0,102.7765,103.0905,102.7586,102.8752,56489.0
2018-05-30 12:10:00,114.66,115.0,114.66,114.92,165454.0,102.8573,103.1623,102.8573,103.0905,165454.0
2018-05-30 12:20:00,114.95,115.1,114.82,114.87,84909.0,103.1174,103.252,103.0008,103.0456,84909.0
2018-05-30 12:30:00,114.87,114.98,114.85,114.91,21092.0,103.0456,103.1443,103.0277,103.0815,21092.0
2018-05-30 12:40:00,114.9,115.02,114.52,114.69,103795.0,103.0725,103.1802,102.7317,102.8842,103795.0
2018-05-30 12:50:00,114.72,115.03,114.65,114.89,84271.0,102.9111,103.1892,102.8483,103.0636,84271.0
2018-05-30 13:00:00,114.87,115.04,114.83,114.93,277811.0,103.0456,103.1981,103.0098,103.0995,277811.0
2018-05-30 13:10:00,114.95,115.49,114.79,115.09,176467.0,103.1174,103.6018,102.9739,103.243,176467.0
2018-05-30 13:20:00,115.08,115.29,114.93,115.14,40073.0,103.234,103.4224,103.0995,103.2878,40073.0
2018-05-30 13:30:00,115.2,115.26,115.11,115.25,37593.0,103.3417,103.3955,103.2609,103.3865,37593.0
2018-05-30 13:40:00,115.31,115.37,115.09,115.09,18917.0,103.4403,103.4942,103.243,103.243,18917.0
2018-05-30 13:50:00,115.09,115.6,115.09,115.58,90403.0,103.243,103.7005,103.243,103.6826,90403.0
2018-05-30 14:00:00,115.58,115.73,115.47,115.47,62417.0,103.6826,103.8171,103.5839,103.5839,62417.0
2018-05-30 14:10:00,115.51,115.61,115.43,115.47,60589.0,103.6198,103.7095,103.548,103.5839,60589.0
2018-05-30 14:20:00,115.43,115.5,115.31,115.49,60723.0,103.548,103.6108,103.4403,103.6018,60723.0
2018-05-30 14:30:00,115.49,115.76,115.43,115.62,39768.0,103.6018,103.844,103.548,103.7184,39768.0
2018-05-30 14:40:00,115.61,115.75,115.51,115.66,29403.0,103.7095,103.8351,103.6198,103.7543,29403.0
2018-05-30 14:50:00,115.64,115.73,115.57,115.73,32077.0,103.7364,103.8171,103.6736,103.8171,32077.0
2018-05-30 15:00:00,115.71,115.82,115.65,115.78,44816.0,103.7992,103.8978,103.7453,103.862,44816.0
2018-05-30 15:10:00,115.75,116.0,115.69,115.82,77101.0,103.8351,104.0593,103.7812,103.8978,77101.0
2018-05-30 15:20:00,115.82,115.9,115.74,115.9,74648.0,103.8978,103.9696,103.8261,103.9696,74648.0
2018-05-30 15:30:00,115.91,116.02,115.81,115.89,105604.0,103.9786,104.0773,103.8889,103.9606,105604.0
2018-05-30 15:40:00,115.91,115.91,113.36,114.89,1372487.0,103.9786,103.9786,101.6911,103.0636,1372487.0
2018-05-30 15:50:00,114.75,116.0,114.37,115.6,920593.0,102.938,104.0593,102.5971,103.7005,920593.0
2018-05-31 09:30:00,115.02,115.4,115.01,115.27,240030.0,103.1802,103.5211,103.1712,103.4045,240030.0
2018-05-31 09:40:00,115.29,115.3,114.87,114.96,280586.0,103.4224,103.4314,103.0456,103.1264,280586.0
2018-05-31 09:50:00,114.96,115.16,114.63,114.86,218727.0,103.1264,103.3058,102.8303,103.0367,218727.0
2018-05-31 10:00:00,114.86,115.0,114.26,114.29,181698.0,103.0367,103.1623,102.4984,102.5253,181698.0
2018-05-31 10:10:00,114.29,114.46,114.0,114.25,330314.0,102.5253,102.6778,102.2652,102.4895,330314.0
2018-05-31 10:20:00,114.25,114.65,114.0,114.61,179364.0,102.4895,102.8483,102.2652,102.8124,179364.0
2018-05-31 10:30:00,114.58,114.92,114.47,114.9,138031.0,102.7855,103.0905,102.6868,103.0725,138031.0
2018-05-31 10:40:00,114.9,115.07,114.67,114.79,237537.0,103.0725,103.225,102.8662,102.9739,237537.0
2018-05-31 10:50:00,114.78,115.21,114.64,115.2,202821.0,102.9649,103.3506,102.8393,103.3417,202821.0
2018-05-31 11:00:00,115.17,115.25,114.88,115.02,149516.0,103.3148,103.3865,103.0546,103.1802,149516.0
2018-05-31 11:10:00,115.02,115.14,114.94,115.04,47909.0,103.1802,103.2878,103.1084,103.1981,47909.0
2018-05-31 11:20:00,115.01,115.06,114.88,114.96,149626.0,103.1712,103.2161,103.0546,103.1264,149626.0
2018-05-31 11:30:00,114.96,114.99,114.68,114.76,40965.0,103.1264,103.1533,102.8752,102.947,40965.0
2018-05-31 11:40:00,114.76,115.0,114.63,114.64,45962.0,102.947,103.1623,102.8303,102.8393,45962.0
2018-05-31 11:50:00,114.66,115.0,114.32,114.43,189068.0,102.8573,103.1623,102.5523,102.6509,189068.0
2018-05-31 12:00:00,114.49,115.0,114.25,114.26,119198.0,102.7048,103.1623,102.4895,102.4984,119198.0
2018-05-31 12:10:00,114.29,114.37,113.86,113.93,124757.0,102.5253,102.5971,102.1396,102.2024,124757.0
2018-05-31 12:20:00,113.92,114.06,113.8,113.99,71594.0,102.1934,102.319,102.0858,102.2562,71594.0
2018-05-31 12:30:00,113.99,114.16,113.91,113.91,48041.0,102.2562,102.4087,102.1845,102.1845,48041.0
2018-05-31 12:40:00,113.91,113.94,113.75,113.93,63262.0,102.1845,102.2114,102.0409,102.2024,63262.0
2018-05-31 12:50:00,113.93,114.13,113.81,114.01,76092.0,102.2024,102.3818,102.0947,102.2742,76092.0
2018-05-31 13:00:00,114.01,114.07,113.77,113.77,41888.0,102.2742,102.328,102.0589,102.0589,41888.0
2018-05-31 13:10:00,113.77,113.86,113.53,113.54,83135.0,102.0589,102.1396,101.8436,101.8525,83135.0
2018-05-31 13:20:00,113.53,114.01,113.45,113.55,174246.0,101.8436,102.2742,101.7718,101.8615,174246.0
2018-05-31 13:30:00,113.58,113.78,113.53,113.56,105902.0,101.8884,102.0678,101.8436,101.8705,105902.0
2018-05-31 13:40:00,113.56,113.59,113.42,113.5,55055.0,101.8705,101.8974,101.7449,101.8167,55055.0
2018-05-31 13:50:00,113.5,113.5,113.03,113.05,84861.0,101.8167,101.8167,101.395,101.413,84861.0
2018-05-31 14:00:00,113.03,113.4,112.95,113.01,73841.0,101.395,101.727,101.3233,101.3771,73841.0
2018-05-31 14:10:00,113.01,113.4,113.0,113.11,180533.0,101.3771,101.727,101.3681,101.4668,180533.0
2018-05-31 14:20:00,113.14,113.21,113.0,113.01,81787.0,101.4937,101.5565,101.3681,101.3771,81787.0
2018-05-31 14:30:00,113.0,113.06,112.53,112.74,105625.0,101.3681,101.422,100.9465,101.1349,105625.0
2018-05-31 14:40:00,112.74,112.94,112.51,112.62,96271.0,101.1349,101.3143,100.9286,101.0272,96271.0
2018-05-31 14:50:00,112.62,113.23,112.62,113.13,91770.0,101.0272,101.5745,101.0272,101.4847,91770.0
2018-05-31 15:00:00,113.17,113.75,113.12,113.62,141488.0,101.5206,102.0409,101.4758,101.9243,141488.0
2018-05-31 15:10:00,113.6,113.77,113.49,113.66,80858.0,101.9064,102.0589,101.8077,101.9602,80858.0
2018-05-31 15:20:00,113.65,113.8,113.57,113.66,70658.0,101.9512,102.0858,101.8795,101.9602,70658.0
2018-05-31 15:30:00,113.64,114.12,113.57,113.97,186518.0,101.9422,102.3728,101.8795,102.2383,186518.0
2018-05-31 15:40:00,113.99,114.17,113.78,113.98,301277.0,102.2562,102.4177,102.0678,102.2472,301277.0
2018-05-31 15:50:00,113.98,114.3,113.88,113.99,541261.0,102.2472,102.5343,102.1575,102.2562,541261.0
2018-06-01 09:30:00,113.31,113.8,113.13,113.41,306041.0,101.6462,102.0858,101.4847,101.7359,306041.0
2018-06-01 09:40:00,113.41,113.69,113.34,113.53,125772.0,101.7359,101.9871,101.6731,101.8436,125772.0
2018-06-01 09:50:00,113.5,113.65,113.47,113.64,137944.0,101.8167,101.9512,101.7897,101.9422,137944.0
2018-06-01 10:00:00,113.6,114.0,113.6,113.77,155004.0,101.9064,102.2652,101.9064,102.0589,155004.0
2018-06-01 10:10:00,113.79,113.9,113.47,113.62,184540.0,102.0768,102.1755,101.7897,101.9243,184540.0
2018-06-01 10:20:00,113.62,113.65,113.46,113.52,62039.0,101.9243,101.9512,101.7808,101.8346,62039.0
2018-06-01 10:30:00,113.52,113.57,113.24,113.41,155743.0,101.8346,101.8795,101.5834,101.7359,155743.0
2018-06-01 10:40:00,113.44,113.5,113.13,113.17,108499.0,101.7628,101.8167,101.4847,101.5206,108499.0
2018-06-01 10:50:00,113.17,113.57,113.16,113.53,180893.0,101.5206,101.8795,101.5117,101.8436,180893.0
2018-06-01 11:00:00,113.51,113.65,113.5,113.63,130033.0,101.8256,101.9512,101.8167,101.9333,130033.0
2018-06-01 11:10:00,113.63,113.77,113.57,113.57,135053.0,101.9333,102.0589,101.8795,101.8795,135053.0
2018-06-01 11:20:00,113.59,113.91,113.5,113.82,388002.0,101.8974,102.1845,101.8167,102.1037,388002.0
2018-06-01 11:30:00,113.83,113.99,113.82,113.89,153742.0,102.1127,102.2562,102.1037,102.1665,153742.0
2018-06-01 11:40:00,113.91,113.98,113.79,113.88,78304.0,102.1845,102.2472,102.0768,102.1575,78304.0
2018-06-01 11:50:00,113.89,113.97,113.5,113.89,48742.0,102.1665,102.2383,101.8167,102.1665,48742.0
2018-06-01 12:00:00,113.89,114.0,113.89,113.96,51029.0,102.1665,102.2652,102.1665,102.2293,51029.0
2018-06-01 12:10:00,113.97,114.42,113.93,114.19,189186.0,102.2383,102.642,102.2024,102.4356,189186.0
2018-06-01 12:20:00,114.21,114.48,114.19,114.41,88410.0,102.4536,102.6958,102.4356,102.633,88410.0
2018-06-01 12:30:00,114.38,114.52,114.13,114.34,169303.0,102.6061,102.7317,102.3818,102.5702,169303.0
2018-06-01 12:40:00,114.33,114.55,114.28,114.42,113741.0,102.5612,102.7586,102.5164,102.642,113741.0
2018-06-01 12:50:00,114.41,114.63,114.38,114.53,106774.0,102.633,102.8303,102.6061,102.7406,106774.0
2018-06-01 13:00:00,114.54,114.62,114.43,114.51,60296.0,102.7496,102.8214,102.6509,102.7227,60296.0
2018-06-01 13:10:00,114.51,114.66,114.39,114.48,73086.0,102.7227,102.8573,102.615,102.6958,73086.0
2018-06-01 13:20:00,114.48,114.58,114.29,114.44,103086.0,102.6958,102.7855,102.5253,102.6599,103086.0
2018-06-01 13:30:00,114.47,114.52,114.22,114.29,53184.0,102.6868,102.7317,102.4625,102.5253,53184.0
2018-06-01 13:40:00,114.3,114.34,114.17,114.25,69050.0,102.5343,102.5702,102.4177,102.4895,69050.0
2018-06-01 13:50:00,114.25,114.3,114.0,114.21,53467.0,102.4895,102.5343,102.2652,102.4536,53467.0
2018-06-01 14:00:00,114.21,114.32,114.16,114.17,53176.0,102.4536,102.5523,102.4087,102.4177,53176.0
2018-06-01 14:10:00,114.17,114.17,113.96,114.05,240138.0,102.4177,102.4177,102.2293,102.31,240138.0
2018-06-01 14:20:00,114.07,114.12,113.96,114.0,40158.0,102.328,102.3728,102.2293,102.2652,40158.0
2018-06-01 14:30:00,114.03,114.05,113.9,113.95,35462.0,102.2921,102.31,102.1755,102.2203,35462.0
2018-06-01 14:40:00,113.95,114.5,113.89,113.94,107347.0,102.2203,102.7137,102.1665,102.2114,107347.0
2018-06-01 14:50:00,113.94,113.97,113.7,113.81,77843.0,102.2114,102.2383,101.9961,102.0947,77843.0
2018-06-01 15:00:00,113.83,113.94,113.69,113.92,163644.0,102.1127,102.2114,101.9871,102.1934,163644.0
2018-06-01 15:10:00,113.92,114.0,113.64,114.0,136666.0,102.1934,102.2652,101.9422,102.2652,136666.0
2018-06-01 15:20:00,113.99,114.03,113.85,113.97,77029.0,102.2562,102.2921,102.1306,102.2383,77029.0
2018-06-01 15:30:00,113.98,114.02,113.9,113.94,118230.0,102.2472,102.2831,102.1755,102.2114,118230.0
2018-06-01 15:40:00,113.97,114.75,113.12,114.34,543079.0,102.2383,102.938,101.4758,102.5702,543079.0
2018-06-01 15:50:00,114.4,114.48,113.77,113.99,877022.0,102.624,102.6958,102.0589,102.2562,877022.0
2018-06-04 09:30:00,110.28,110.99,109.79,110.57,706074.0,98.9281,99.565,98.4886,99.1883,706074.0
2018-06-04 09:40:00,110.58,110.95,110.35,110.47,289516.0,99.1972,99.5291,98.9909,99.0986,289516.0
2018-06-04 09:50:00,110.5,110.58,109.82,109.98,279331.0,99.1255,99.1972,98.5155,98.659,279331.0
2018-06-04 10:00:00,110.0,110.22,109.32,109.5,287220.0,98.6769,98.8743,98.0669,98.2284,287220.0
2018-06-04 10:10:00,109.5,109.99,109.43,109.94,158354.0,98.2284,98.668,98.1656,98.6231,158354.0
2018-06-04 10:20:00,109.92,110.35,109.91,110.09,113787.0,98.6052,98.9909,98.5962,98.7577,113787.0
2018-06-04 10:30:00,110.05,110.16,109.99,110.03,106004.0,98.7218,98.8205,98.668,98.7039,106004.0
2018-06-04 10:40:00,110.01,110.34,110.0,110.31,81629.0,98.6859,98.9819,98.6769,98.955,81629.0
2018-06-04 10:50:00,110.29,110.56,110.25,110.43,121107.0,98.9371,99.1793,98.9012,99.0627,121107.0
2018-06-04 11:00:00,110.44,110.58,110.33,110.56,108653.0,99.0716,99.1972,98.973,99.1793,108653.0
2018-06-04 11:10:00,110.51,110.57,110.33,110.46,51771.0,99.1344,99.1883,98.973,99.0896,51771.0
2018-06-04 11:20:00,110.46,110.59,110.45,110.57,38084.0,99.0896,99.2062,99.0806,99.1883,38084.0
2018-06-04 11:30:00,110.59,111.1,110.58,110.95,78769.0,99.2062,99.6637,99.1972,99.5291,78769.0
2018-06-04 11:40:00,110.95,111.05,110.62,110.76,31215.0,99.5291,99.6189,99.2331,99.3587,31215.0
2018-06-04 11:50:00,110.74,110.95,110.73,110.91,25946.0,99.3408,99.5291,99.3318,99.4933,25946.0
2018-06-04 12:00:00,110.91,111.04,110.88,110.92,34726.0,99.4933,99.6099,99.4664,99.5022,34726.0
2018-06-04 12:10:00,110.88,111.01,110.83,111.0,378002.0,99.4664,99.583,99.4215,99.574,378002.0
2018-06-04 12:20:00,111.0,111.1,110.88,111.09,46210.0,99.574,99.6637,99.4664,99.6547,46210.0
2018-06-04 12:30:00,111.09,111.29,111.0,111.11,98900.0,99.6547,99.8341,99.574,99.6727,98900.0
2018-06-04 12:40:00,111.11,111.23,110.94,111.0,14780.0,99.6727,99.7803,99.5202,99.574,14780.0
2018-06-04 12:50:00,111.03,111.23,111.0,111.11,20530.0,99.6009,99.7803,99.574,99.6727,20530.0
2018-06-04 13:00:00,111.18,111.18,110.85,110.93,64716.0,99.7355,99.7355,99.4394,99.5112,64716.0
2018-06-04 13:10:00,110.95,111.14,110.84,110.94,83237.0,99.5291,99.6996,99.4305,99.5202,83237.0
2018-06-04 13:20:00,110.92,111.0,110.85,110.95,35184.0,99.5022,99.574,99.4394,99.5291,35184.0
2018-06-04 13:30:00,110.91,110.94,110.59,110.6,54738.0,99.4933,99.5202,99.2062,99.2152,54738.0
2018-06-04 13:40:00,110.68,110.82,110.63,110.72,10866.0,99.2869,99.4125,99.2421,99.3228,10866.0
2018-06-04 13:50:00,110.76,110.76,110.68,110.72,45200.0,99.3587,99.3587,99.2869,99.3228,45200.0
2018-06-04 14:00:00,110.73,110.81,110.64,110.72,37845.0,99.3318,99.4036,99.2511,99.3228,37845.0
2018-06-04 14:10:00,110.73,110.76,110.47,110.53,75871.0,99.3318,99.3587,99.0986,99.1524,75871.0
2018-06-04 14:20:00,110.53,110.6,110.48,110.57,55338.0,99.1524,99.2152,99.1075,99.1883,55338.0
2018-06-04 14:30:00,110.57,110.67,110.5,110.5,46803.0,99.1883,99.278,99.1255,99.1255,46803.0
2018-06-04 14:40:00,110.5,110.52,110.31,110.4,115947.0,99.1255,99.1434,98.955,99.0358,115947.0
2018-06-04 14:50:00,110.4,110.59,110.4,110.48,85742.0,99.0358,99.2062,99.0358,99.1075,85742.0
2018-06-04 15:00:00,110.49,110.52,110.42,110.45,72145.0,99.1165,99.1434,99.0537,99.0806,72145.0
2018-06-04 15:10:00,110.45,110.59,110.42,110.59,128047.0,99.0806,99.2062,99.0537,99.2062,128047.0
2018-06-04 15:20:00,110.56,110.69,110.52,110.57,53520.0,99.1793,99.2959,99.1434,99.1883,53520.0
2018-06-04 15:30:00,110.58,110.6,110.47,110.5,110728.0,99.1972,99.2152,99.0986,99.1255,110728.0
2018-06-04 15:40:00,110.5,110.54,110.29,110.39,148813.0,99.1255,99.1614,98.9371,99.0268,148813.0
2018-06-04 15:50:00,110.39,110.75,110.18,110.73,439819.0,99.0268,99.3497,98.8384,99.3318,439819.0
2018-06-05 09:30:00,110.77,110.79,110.27,110.65,72241.0,99.3677,99.3856,98.9191,99.26,72241.0
2018-06-05 09:40:00,110.65,110.99,110.53,110.85,93707.0,99.26,99.565,99.1524,99.4394,93707.0
2018-06-05 09:50:00,110.87,111.03,110.78,110.79,90215.0,99.4574,99.6009,99.3766,99.3856,90215.0
2018-06-05 10:00:00,110.81,111.04,110.78,110.86,77037.0,99.4036,99.6099,99.3766,99.4484,77037.0
2018-06-05 10:10:00,110.86,110.94,110.66,110.77,52753.0,99.4484,99.5202,99.269,99.3677,52753.0
2018-06-05 10:20:00,110.77,111.1,110.51,110.77,76261.0,99.3677,99.6637,99.1344,99.3677,76261.0
2018-06-05 10:30:00,110.74,111.05,110.7,110.73,39418.0,99.3408,99.6189,99.3049,99.3318,39418.0
2018-06-05 10:40:00,110.76,111.15,110.71,110.85,107979.0,99.3587,99.7086,99.3139,99.4394,107979.0
2018-06-05 10:50:00,110.85,111.08,110.8,111.04,23577.0,99.4394,99.6458,99.3946,99.6099,23577.0
2018-06-05 11:00:00,111.04,111.14,110.85,110.91,62970.0,99.6099,99.6996,99.4394,99.4933,62970.0
2018-06-05 11:10:00,110.79,111.1,110.77,110.91,63448.0,99.3856,99.6637,99.3677,99.4933,63448.0
2018-06-05 11:20:00,110.95,110.95,110.89,110.95,27577.0,99.5291,99.5291,99.4753,99.5291,27577.0
2018-06-05 11:30:00,110.95,110.95,110.85,110.92,9457.0,99.5291,99.5291,99.4394,99.5022,9457.0
2018-06-05 11:40:00,110.91,110.97,110.85,110.97,21174.0,99.4933,99.5471,99.4394,99.5471,21174.0
2018-06-05 11:50:00,110.97,111.0,110.88,110.94,30209.0,99.5471,99.574,99.4664,99.5202,30209.0
2018-06-05 12:00:00,110.94,110.94,110.75,110.83,35000.0,99.5202,99.5202,99.3497,99.4215,35000.0
2018-06-05 12:10:00,110.8,110.83,110.74,110.75,21052.0,99.3946,99.4215,99.3408,99.3497,21052.0
2018-06-05 12:20:00,110.75,110.77,110.72,110.75,58214.0,99.3497,99.3677,99.3228,99.3497,58214.0
2018-06-05 12:30:00,110.75,110.84,110.73,110.83,63335.0,99.3497,99.4305,99.3318,99.4215,63335.0
2018-06-05 12:40:00,110.84,110.85,110.7,110.7,41280.0,99.4305,99.4394,99.3049,99.3049,41280.0
2018-06-05 12:50:00,110.71,110.71,110.64,110.67,54070.0,99.3139,99.3139,99.2511,99.278,54070.0
2018-06-05 13:00:00,110.66,110.66,110.47,110.53,95993.0,99.269,99.269,99.0986,99.1524,95993.0
2018-06-05 13:10:00,110.5,110.61,110.45,110.46,100714.0,99.1255,99.2241,99.0806,99.0896,100714.0
2018-06-05 13:20:00,110.46,110.54,110.45,110.47,73546.0,99.0896,99.1614,99.0806,99.0986,73546.0
2018-06-05 13:30:00,110.46,110.5,110.44,110.45,61290.0,99.0896,99.1255,99.0716,99.0806,61290.0
2018-06-05 13:40:00,110.46,110.47,110.26,110.29,157241.0,99.0896,99.0986,98.9102,98.9371,157241.0
2018-06-05 13:50:00,110.28,110.6,110.24,110.48,120102.0,98.9281,99.2152,98.8922,99.1075,120102.0
2018-06-05 14:00:00,110.52,110.59,110.46,110.5,59926.0,99.1434,99.2062,99.0896,99.1255,59926.0
2018-06-05 14:10:00,110.5,110.77,110.5,110.77,53891.0,99.1255,99.3677,99.1255,99.3677,53891.0
2018-06-05 14:20:00,110.67,110.9,110.62,110.9,66695.0,99.278,99.4843,99.2331,99.4843,66695.0
2018-06-05 14:30:00,110.85,110.92,110.66,110.72,74469.0,99.4394,99.5022,99.269,99.3228,74469.0
2018-06-05 14:40:00,110.72,110.77,110.67,110.74,66473.0,99.3228,99.3677,99.278,99.3408,66473.0
2018-06-05 14:50:00,110.74,110.81,110.69,110.73,75446.0,99.3408,99.4036,99.2959,99.3318,75446.0
2018-06-05 15:00:00,110.73,110.8,110.65,110.7,90757.0,99.3318,99.3946,99.26,99.3049,90757.0
2018-06-05 15:10:00,110.72,110.76,110.55,110.56,94241.0,99.3228,99.3587,99.1703,99.1793,94241.0
2018-06-05 15:20:00,110.56,110.68,110.48,110.68,74014.0,99.1793,99.2869,99.1075,99.2869,74014.0
2018-06-05 15:30:00,110.66,110.73,110.62,110.66,107318.0,99.269,99.3318,99.2331,99.269,107318.0
2018-06-05 15:40:00,110.65,110.85,110.64,110.72,142778.0,99.26,99.4394,99.2511,99.3228,142778.0
2018-06-05 15:50:00,110.75,118.0,110.7,116.34,1778225.0,99.3497,105.8534,99.3049,104.3643,1778225.0
2018-06-06 09:30:00,115.87,116.0,114.52,114.73,415169.0,103.9427,104.0593,102.7317,102.92,415169.0
2018-06-06 09:40:00,114.72,114.83,113.81,114.05,274750.0,102.9111,103.0098,102.0947,102.31,274750.0
2018-06-06 09:50:00,114.08,114.71,114.0,114.27,174604.0,102.337,102.9021,102.2652,102.5074,174604.0
2018-06-06 10:00:00,114.21,114.31,113.78,113.86,134435.0,102.4536,102.5433,102.0678,102.1396,134435.0
2018-06-06 10:10:00,113.87,114.09,113.7,113.75,87196.0,102.1486,102.3459,101.9961,102.0409,87196.0
2018-06-06 10:20:00,113.73,114.21,113.73,113.9,60613.0,102.023,102.4536,102.023,102.1755,60613.0
2018-06-06 10:30:00,113.88,114.12,113.88,114.0,175691.0,102.1575,102.3728,102.1575,102.2652,175691.0
2018-06-06 10:40:00,114.0,114.1,113.72,113.77,96466.0,102.2652,102.3549,102.014,102.0589,96466.0
2018-06-06 10:50:00,113.8,114.12,113.7,113.8,48537.0,102.0858,102.3728,101.9961,102.0858,48537.0
2018-06-06 11:00:00,113.81,114.04,113.68,113.74,46916.0,102.0947,102.3011,101.9781,102.032,46916.0
2018-06-06 11:10:00,113.74,113.86,113.6,113.84,52595.0,102.032,102.1396,101.9064,102.1217,52595.0
2018-06-06 11:20:00,113.75,113.89,113.66,113.72,27983.0,102.0409,102.1665,101.9602,102.014,27983.0
2018-06-06 11:30:00,113.78,114.0,113.67,113.71,50450.0,102.0678,102.2652,101.9692,102.005,50450.0
2018-06-06 11:40:00,113.71,113.96,113.68,113.75,125399.0,102.005,102.2293,101.9781,102.0409,125399.0
2018-06-06 11:50:00,113.75,113.9,113.65,113.7,60804.0,102.0409,102.1755,101.9512,101.9961,60804.0
2018-06-06 12:00:00,113.69,113.75,113.46,113.55,60421.0,101.9871,102.0409,101.7808,101.8615,60421.0
2018-06-06 12:10:00,113.55,113.68,113.45,113.46,51537.0,101.8615,101.9781,101.7718,101.7808,51537.0
2018-06-06 12:20:00,113.47,113.6,113.37,113.49,51326.0,101.7897,101.9064,101.7,101.8077,51326.0
2018-06-06 12:30:00,113.49,113.81,113.38,113.68,30293.0,101.8077,102.0947,101.709,101.9781,30293.0
2018-06-06 12:40:00,113.65,113.71,113.52,113.69,31953.0,101.9512,102.005,101.8346,101.9871,31953.0
2018-06-06 12:50:00,113.63,114.0,113.52,113.84,109677.0,101.9333,102.2652,101.8346,102.1217,109677.0
2018-06-06 13:00:00,113.84,114.32,113.64,114.0,151083.0,102.1217,102.5523,101.9422,102.2652,151083.0
2018-06-06 13:10:00,114.01,114.45,113.43,114.03,361300.0,102.2742,102.6689,101.7539,102.2921,361300.0
2018-06-06 13:20:00,114.0,114.8,113.72,114.5,264554.0,102.2652,102.9828,102.014,102.7137,264554.0
2018-06-06 13:30:00,114.54,115.14,114.48,114.72,123098.0,102.7496,103.2878,102.6958,102.9111,123098.0
2018-06-06 13:40:00,114.72,114.85,114.43,114.85,27928.0,102.9111,103.0277,102.6509,103.0277,27928.0
2018-06-06 13:50:00,114.91,115.29,114.77,115.0,50924.0,103.0815,103.4224,102.9559,103.1623,50924.0
2018-06-06 14:00:00,114.89,115.08,114.24,114.43,102003.0,103.0636,103.234,102.4805,102.6509,102003.0
2018-06-06 14:10:00,114.41,114.79,114.32,114.77,22142.0,102.633,102.9739,102.5523,102.9559,22142.0
2018-06-06 14:20:00,114.73,114.74,114.41,114.52,39353.0,102.92,102.929,102.633,102.7317,39353.0
2018-06-06 14:30:00,114.52,114.6,114.4,114.57,28921.0,102.7317,102.8034,102.624,102.7765,28921.0
2018-06-06 14:40:00,114.58,115.07,114.48,115.02,37138.0,102.7855,103.225,102.6958,103.1802,37138.0
2018-06-06 14:50:00,115.04,115.15,114.89,114.98,104638.0,103.1981,103.2968,103.0636,103.1443,104638.0
2018-06-06 15:00:00,114.96,115.06,114.92,114.92,57505.0,103.1264,103.2161,103.0905,103.0905,57505.0
2018-06-06 15:10:00,114.92,115.07,114.91,114.94,37099.0,103.0905,103.225,103.0815,103.1084,37099.0
2018-06-06 15:20:00,114.91,115.03,114.91,114.99,34069.0,103.0815,103.1892,103.0815,103.1533,34069.0
2018-06-06 15:30:00,114.95,115.15,114.75,115.0,67233.0,103.1174,103.2968,102.938,103.1623,67233.0
2018-06-06 15:40:00,115.0,115.02,114.68,114.73,114357.0,103.1623,103.1802,102.8752,102.92,114357.0
2018-06-06 15:50:00,114.73,114.74,114.34,114.72,285702.0,102.92,102.929,102.5702,102.9111,285702.0
2018-06-07 09:30:00,121.75,121.75,120.23,121.0,2154177.0,109.2174,109.2174,107.8539,108.5446,2154177.0
2018-06-07 09:40:00,120.99,122.0,120.91,121.86,1320237.0,108.5357,109.4417,108.4639,109.3161,1320237.0
2018-06-07 09:50:00,121.86,122.18,121.5,122.03,1425781.0,109.3161,109.6032,108.9932,109.4686,1425781.0
2018-06-07 10:00:00,122.05,122.24,121.59,121.84,1145215.0,109.4865,109.657,109.0739,109.2982,1145215.0
2018-06-07 10:10:00,121.82,122.19,121.68,122.02,539913.0,109.2802,109.6121,109.1546,109.4596,539913.0
2018-06-07 10:20:00,122.0,122.23,121.91,122.03,651874.0,109.4417,109.648,109.361,109.4686,651874.0
2018-06-07 10:30:00,122.1,122.12,121.84,121.89,710759.0,109.5314,109.5493,109.2982,109.343,710759.0
2018-06-07 10:40:00,121.89,121.93,121.59,121.83,299675.0,109.343,109.3789,109.0739,109.2892,299675.0
2018-06-07 10:50:00,121.83,121.92,121.4,121.43,371554.0,109.2892,109.3699,108.9035,108.9304,371554.0
2018-06-07 11:00:00,121.46,121.88,121.36,121.84,205669.0,108.9573,109.334,108.8676,109.2982,205669.0
2018-06-07 11:10:00,121.84,122.19,121.82,122.05,299991.0,109.2982,109.6121,109.2802,109.4865,299991.0
2018-06-07 11:20:00,122.09,122.14,121.69,121.89,358234.0,109.5224,109.5673,109.1636,109.343,358234.0
2018-06-07 11:30:00,121.89,122.0,121.78,121.91,329655.0,109.343,109.4417,109.2443,109.361,329655.0
2018-06-07 11:40:00,121.92,122.0,121.81,121.93,375676.0,109.3699,109.4417,109.2713,109.3789,375676.0
2018-06-07 11:50:00,121.93,121.95,121.83,121.84,140441.0,109.3789,109.3968,109.2892,109.2982,140441.0
2018-06-07 12:00:00,121.85,121.95,121.75,121.89,332627.0,109.3071,109.3968,109.2174,109.343,332627.0
2018-06-07 12:10:00,121.9,122.0,121.75,121.75,570530.0,109.352,109.4417,109.2174,109.2174,570530.0
2018-06-07 12:20:00,121.75,121.77,121.46,121.56,160680.0,109.2174,109.2354,108.9573,109.047,160680.0
2018-06-07 12:30:00,121.56,121.64,121.41,121.58,183337.0,109.047,109.1188,108.9124,109.0649,183337.0
2018-06-07 12:40:00,121.6,121.7,121.56,121.66,126094.0,109.0829,109.1726,109.047,109.1367,126094.0
2018-06-07 12:50:00,121.66,121.72,121.57,121.66,348409.0,109.1367,109.1905,109.056,109.1367,348409.0
2018-06-07 13:00:00,121.67,121.68,121.43,121.44,200843.0,109.1457,109.1546,108.9304,108.9393,200843.0
2018-06-07 13:10:00,121.42,121.5,121.27,121.48,101199.0,108.9214,108.9932,108.7868,108.9752,101199.0
2018-06-07 13:20:00,121.47,121.48,120.61,120.99,406810.0,108.9663,108.9752,108.1948,108.5357,406810.0
2018-06-07 13:30:00,121.0,121.01,120.67,120.69,258296.0,108.5446,108.5536,108.2486,108.2665,258296.0
2018-06-07 13:40:00,120.68,121.25,120.61,121.25,282750.0,108.2576,108.7689,108.1948,108.7689,282750.0
2018-06-07 13:50:00,121.26,121.45,121.14,121.39,99196.0,108.7779,108.9483,108.6702,108.8945,99196.0
2018-06-07 14:00:00,121.37,121.5,121.32,121.4,143743.0,108.8765,108.9932,108.8317,108.9035,143743.0
2018-06-07 14:10:00,121.4,121.47,121.17,121.35,252337.0,108.9035,108.9663,108.6971,108.8586,252337.0
2018-06-07 14:20:00,121.36,121.4,121.23,121.29,83613.0,108.8676,108.9035,108.751,108.8048,83613.0
2018-06-07 14:30:00,121.29,121.37,121.16,121.33,70631.0,108.8048,108.8765,108.6882,108.8407,70631.0
2018-06-07 14:40:00,121.31,121.69,121.29,121.68,136141.0,108.8227,109.1636,108.8048,109.1546,136141.0
2018-06-07 14:50:00,121.67,121.84,121.6,121.73,147363.0,109.1457,109.2982,109.0829,109.1995,147363.0
2018-06-07 15:00:00,121.76,121.91,121.59,121.6,143386.0,109.2264,109.361,109.0739,109.0829,143386.0
2018-06-07 15:10:00,121.6,121.63,121.09,121.19,277404.0,109.0829,109.1098,108.6254,108.7151,277404.0
2018-06-07 15:20:00,121.17,121.19,119.9,120.71,677517.0,108.6971,108.7151,107.5579,108.2845,677517.0
2018-06-07 15:30:00,120.71,120.8,120.39,120.49,183409.0,108.2845,108.3652,107.9974,108.0871,183409.0
2018-06-07 15:40:00,120.5,120.58,120.01,120.49,349142.0,108.0961,108.1679,107.6565,108.0871,349142.0
2018-06-07 15:50:00,120.51,120.55,119.93,120.07,730498.0,108.1051,108.141,107.5848,107.7104,730498.0
2018-06-08 09:30:00,119.45,119.7,118.75,119.07,326120.0,107.1542,107.3785,106.5262,106.8133,326120.0
2018-06-08 09:40:00,119.07,119.16,118.6,118.86,254762.0,106.8133,106.894,106.3917,106.6249,254762.0
2018-06-08 09:50:00,118.88,119.4,118.5,119.4,183957.0,106.6429,107.1093,106.302,107.1093,183957.0
2018-06-08 10:00:00,119.36,119.99,119.13,119.63,199301.0,107.0734,107.6386,106.8671,107.3157,199301.0
2018-06-08 10:10:00,119.6,119.63,119.19,119.28,101195.0,107.2887,107.3157,106.9209,107.0017,101195.0
2018-06-08 10:20:00,119.23,119.37,119.0,119.05,346790.0,106.9568,107.0824,106.7505,106.7954,346790.0
2018-06-08 10:30:00,119.04,119.55,119.0,119.52,143008.0,106.7864,107.2439,106.7505,107.217,143008.0
2018-06-08 10:40:00,119.52,119.66,119.11,119.18,153141.0,107.217,107.3426,106.8492,106.912,153141.0
2018-06-08 10:50:00,119.11,119.31,119.11,119.28,89128.0,106.8492,107.0286,106.8492,107.0017,89128.0
2018-06-08 11:00:00,119.2,119.5,119.18,119.45,134207.0,106.9299,107.199,106.912,107.1542,134207.0
2018-06-08 11:10:00,119.4,119.93,119.4,119.8,165332.0,107.1093,107.5848,107.1093,107.4682,165332.0
2018-06-08 11:20:00,119.75,119.8,119.5,119.65,85139.0,107.4233,107.4682,107.199,107.3336,85139.0
2018-06-08 11:30:00,119.65,119.74,119.6,119.7,55060.0,107.3336,107.4143,107.2887,107.3785,55060.0
2018-06-08 11:40:00,119.63,119.9,119.63,119.9,83781.0,107.3157,107.5579,107.3157,107.5579,83781.0
2018-06-08 11:50:00,119.89,120.1,119.88,119.95,137842.0,107.5489,107.7373,107.5399,107.6027,137842.0
2018-06-08 12:00:00,119.95,120.01,119.91,120.0,110782.0,107.6027,107.6565,107.5668,107.6476,110782.0
2018-06-08 12:10:00,119.95,120.0,119.75,119.87,30362.0,107.6027,107.6476,107.4233,107.531,30362.0
2018-06-08 12:20:00,119.84,120.05,119.84,120.05,52893.0,107.504,107.6924,107.504,107.6924,52893.0
2018-06-08 12:30:00,120.02,120.02,119.8,119.93,88133.0,107.6655,107.6655,107.4682,107.5848,88133.0
2018-06-08 12:40:00,119.93,119.98,119.85,119.86,60498.0,107.5848,107.6296,107.513,107.522,60498.0
2018-06-08 12:50:00,119.87,119.98,119.84,119.89,37762.0,107.531,107.6296,107.504,107.5489,37762.0
2018-06-08 13:00:00,119.88,119.94,119.79,119.91,56950.0,107.5399,107.5937,107.4592,107.5668,56950.0
2018-06-08 13:10:00,119.87,119.91,119.83,119.84,32098.0,107.531,107.5668,107.4951,107.504,32098.0
2018-06-08 13:20:00,119.84,119.96,119.79,119.96,38494.0,107.504,107.6117,107.4592,107.6117,38494.0
2018-06-08 13:30:00,119.94,120.07,119.93,120.01,138540.0,107.5937,107.7104,107.5848,107.6565,138540.0
2018-06-08 13:40:00,120.0,120.2,120.0,120.18,77689.0,107.6476,107.827,107.6476,107.809,77689.0
2018-06-08 13:50:00,120.15,120.41,119.92,120.22,152525.0,107.7821,108.0154,107.5758,107.8449,152525.0
2018-06-08 14:00:00,120.22,120.43,120.05,120.34,199140.0,107.8449,108.0333,107.6924,107.9526,199140.0
2018-06-08 14:10:00,120.35,120.36,119.99,120.04,139028.0,107.9615,107.9705,107.6386,107.6835,139028.0
2018-06-08 14:20:00,120.04,120.2,119.91,120.02,295991.0,107.6835,107.827,107.5668,107.6655,295991.0
2018-06-08 14:30:00,120.02,120.04,119.81,119.91,143814.0,107.6655,107.6835,107.4771,107.5668,143814.0
2018-06-08 14:40:00,119.9,119.98,119.83,119.96,52414.0,107.5579,107.6296,107.4951,107.6117,52414.0
2018-06-08 14:50:00,120.0,120.0,119.87,119.97,48228.0,107.6476,107.6476,107.531,107.6207,48228.0
2018-06-08 15:00:00,119.97,120.0,119.85,119.86,34843.0,107.6207,107.6476,107.513,107.522,34843.0
2018-06-08 15:10:00,119.87,119.97,119.85,119.87,100219.0,107.531,107.6207,107.513,107.531,100219.0
2018-06-08 15:20:00,119.87,120.0,119.83,119.89,74049.0,107.531,107.6476,107.4951,107.5489,74049.0
2018-06-08 15:30:00,119.89,120.01,119.86,120.0,178578.0,107.5489,107.6565,107.522,107.6476,178578.0
2018-06-08 15:40:00,120.0,120.03,119.92,119.95,206649.0,107.6476,107.6745,107.5758,107.6027,206649.0
2018-06-08 15:50:00,119.92,120.24,119.89,120.19,814646.0,107.5758,107.8629,107.5489,107.818,814646.0
2018-06-11 09:30:00,119.0,119.15,118.27,118.58,303057.0,106.7505,106.8851,106.0957,106.3737,303057.0
2018-06-11 09:40:00,118.58,118.92,118.3,118.61,160720.0,106.3737,106.6787,106.1226,106.4007,160720.0
2018-06-11 09:50:00,118.61,118.64,118.07,118.25,224518.0,106.4007,106.4276,105.9162,106.0777,224518.0
2018-06-11 10:00:00,118.23,118.47,117.89,118.36,172231.0,106.0598,106.2751,105.7548,106.1764,172231.0
2018-06-11 10:10:00,118.36,118.55,118.31,118.55,164391.0,106.1764,106.3468,106.1315,106.3468,164391.0
2018-06-11 10:20:00,118.5,118.6,118.4,118.44,73852.0,106.302,106.3917,106.2123,106.2482,73852.0
2018-06-11 10:30:00,118.43,118.45,118.17,118.29,51445.0,106.2392,106.2571,106.0059,106.1136,51445.0
2018-06-11 10:40:00,118.28,118.3,118.0,118.03,80327.0,106.1046,106.1226,105.8534,105.8804,80327.0
2018-06-11 10:50:00,118.05,118.1,117.9,118.06,158183.0,105.8983,105.9431,105.7637,105.9073,158183.0
2018-06-11 11:00:00,118.05,118.1,117.98,118.04,59780.0,105.8983,105.9431,105.8355,105.8893,59780.0
2018-06-11 11:10:00,118.03,118.09,117.93,118.09,91901.0,105.8804,105.9342,105.7906,105.9342,91901.0
2018-06-11 11:20:00,118.06,118.19,118.03,118.11,51550.0,105.9073,106.0239,105.8804,105.9521,51550.0
2018-06-11 11:30:00,118.1,118.18,118.01,118.06,22225.0,105.9431,106.0149,105.8624,105.9073,22225.0
2018-06-11 11:40:00,118.06,118.09,117.95,118.03,110491.0,105.9073,105.9342,105.8086,105.8804,110491.0
2018-06-11 11:50:00,118.07,118.1,117.92,118.08,58598.0,105.9162,105.9431,105.7817,105.9252,58598.0
2018-06-11 12:00:00,118.07,118.08,117.97,118.02,40805.0,105.9162,105.9252,105.8265,105.8714,40805.0
2018-06-11 12:10:00,118.02,118.02,117.9,117.93,58982.0,105.8714,105.8714,105.7637,105.7906,58982.0
2018-06-11 12:20:00,117.93,117.94,117.51,117.91,110524.0,105.7906,105.7996,105.4139,105.7727,110524.0
2018-06-11 12:30:00,117.91,117.96,117.78,117.86,42682.0,105.7727,105.8176,105.6561,105.7279,42682.0
2018-06-11 12:40:00,117.86,117.97,117.85,117.95,39312.0,105.7279,105.8265,105.7189,105.8086,39312.0
2018-06-11 12:50:00,117.96,117.96,117.8,117.82,26461.0,105.8176,105.8176,105.674,105.692,26461.0
2018-06-11 13:00:00,117.83,117.87,117.8,117.85,31543.0,105.7009,105.7368,105.674,105.7189,31543.0
2018-06-11 13:10:00,117.86,117.87,117.85,117.85,16875.0,105.7279,105.7368,105.7189,105.7189,16875.0
2018-06-11 13:20:00,117.86,117.87,117.85,117.86,15594.0,105.7279,105.7368,105.7189,105.7279,15594.0
2018-06-11 13:30:00,117.85,117.86,117.75,117.78,50089.0,105.7189,105.7279,105.6292,105.6561,50089.0
2018-06-11 13:40:00,117.78,117.82,117.71,117.72,68976.0,105.6561,105.692,105.5933,105.6023,68976.0
2018-06-11 13:50:00,117.75,117.76,117.68,117.69,30352.0,105.6292,105.6381,105.5664,105.5754,30352.0
2018-06-11 14:00:00,117.71,117.73,117.67,117.7,58301.0,105.5933,105.6112,105.5574,105.5843,58301.0
2018-06-11 14:10:00,117.69,118.0,117.69,117.94,107209.0,105.5754,105.8534,105.5754,105.7996,107209.0
2018-06-11 14:20:00,117.94,117.97,117.84,117.9,43248.0,105.7996,105.8265,105.7099,105.7637,43248.0
2018-06-11 14:30:00,117.91,117.98,117.91,117.91,62265.0,105.7727,105.8355,105.7727,105.7727,62265.0
2018-06-11 14:40:00,117.91,117.98,117.89,117.97,33430.0,105.7727,105.8355,105.7548,105.8265,33430.0
2018-06-11 14:50:00,117.95,118.07,117.91,118.05,183190.0,105.8086,105.9162,105.7727,105.8983,183190.0
2018-06-11 15:00:00,118.05,118.09,118.01,118.04,92026.0,105.8983,105.9342,105.8624,105.8893,92026.0
2018-06-11 15:10:00,118.04,118.04,117.77,117.96,89732.0,105.8893,105.8893,105.6471,105.8176,89732.0
2018-06-11 15:20:00,117.97,118.5,117.89,118.06,133526.0,105.8265,106.302,105.7548,105.9073,133526.0
2018-06-11 15:30:00,118.06,118.57,118.04,118.11,159365.0,105.9073,106.3648,105.8893,105.9521,159365.0
2018-06-11 15:40:00,118.1,118.13,117.95,118.13,131001.0,105.9431,105.9701,105.8086,105.9701,131001.0
2018-06-11 15:50:00,118.13,118.54,117.98,118.54,410304.0,105.9701,106.3379,105.8355,106.3379,410304.0
2018-06-12 09:30:00,117.05,117.25,115.85,116.02,557169.0,105.0012,105.1806,103.9248,104.0773,557169.0
2018-06-12 09:40:00,116.08,117.05,115.95,116.33,347374.0,104.1311,105.0012,104.0145,104.3553,347374.0
2018-06-12 09:50:00,116.42,116.85,115.95,116.14,300721.0,104.4361,104.8218,104.0145,104.1849,300721.0
2018-06-12 10:00:00,116.23,116.48,116.05,116.34,121268.0,104.2656,104.4899,104.1042,104.3643,121268.0
2018-06-12 10:10:00,116.35,116.62,116.27,116.52,226919.0,104.3733,104.6155,104.3015,104.5258,226919.0
2018-06-12 10:20:00,116.48,116.55,116.24,116.33,83963.0,104.4899,104.5527,104.2746,104.3553,83963.0
2018-06-12 10:30:00,116.29,116.39,115.97,115.99,132490.0,104.3195,104.4092,104.0324,104.0503,132490.0
2018-06-12 10:40:00,115.99,116.19,115.87,116.07,180289.0,104.0503,104.2298,103.9427,104.1221,180289.0
2018-06-12 10:50:00,116.06,116.31,116.0,116.22,117204.0,104.1131,104.3374,104.0593,104.2567,117204.0
2018-06-12 11:00:00,116.19,116.19,115.08,115.21,215402.0,104.2298,104.2298,103.234,103.3506,215402.0
2018-06-12 11:10:00,115.12,116.1,115.08,116.01,105472.0,103.2699,104.149,103.234,104.0683,105472.0
2018-06-12 11:20:00,115.98,116.16,115.85,116.08,95299.0,104.0414,104.2028,103.9248,104.1311,95299.0
2018-06-12 11:30:00,116.13,116.13,115.98,116.0,77900.0,104.1759,104.1759,104.0414,104.0593,77900.0
2018-06-12 11:40:00,116.0,116.1,115.9,116.1,109666.0,104.0593,104.149,103.9696,104.149,109666.0
2018-06-12 11:50:00,116.1,116.1,116.0,116.0,38030.0,104.149,104.149,104.0593,104.0593,38030.0
2018-06-12 12:00:00,116.01,116.04,115.86,115.94,34857.0,104.0683,104.0952,103.9337,104.0055,34857.0
2018-06-12 12:10:00,115.96,116.09,115.85,115.92,49225.0,104.0234,104.1401,103.9248,103.9876,49225.0
2018-06-12 12:20:00,115.91,116.1,115.6,115.72,111563.0,103.9786,104.149,103.7005,103.8081,111563.0
2018-06-12 12:30:00,115.69,116.0,115.56,115.85,66935.0,103.7812,104.0593,103.6646,103.9248,66935.0
2018-06-12 12:40:00,115.83,115.83,115.63,115.72,52845.0,103.9068,103.9068,103.7274,103.8081,52845.0
2018-06-12 12:50:00,115.72,116.01,115.7,115.93,41155.0,103.8081,104.0683,103.7902,103.9965,41155.0
2018-06-12 13:00:00,115.87,115.87,115.6,115.7,63730.0,103.9427,103.9427,103.7005,103.7902,63730.0
2018-06-12 13:10:00,115.66,115.81,115.64,115.68,61304.0,103.7543,103.8889,103.7364,103.7723,61304.0
2018-06-12 13:20:00,115.67,115.71,115.48,115.54,110014.0,103.7633,103.7992,103.5928,103.6467,110014.0
2018-06-12 13:30:00,115.52,115.61,115.41,115.58,95905.0,103.6287,103.7095,103.53,103.6826,95905.0
2018-06-12 13:40:00,115.55,115.93,115.49,115.86,81518.0,103.6556,103.9965,103.6018,103.9337,81518.0
2018-06-12 13:50:00,115.83,115.96,115.79,115.94,67967.0,103.9068,104.0234,103.8709,104.0055,67967.0
2018-06-12 14:00:00,115.92,116.05,115.61,115.61,62094.0,103.9876,104.1042,103.7095,103.7095,62094.0
2018-06-12 14:10:00,115.61,115.72,115.55,115.64,51675.0,103.7095,103.8081,103.6556,103.7364,51675.0
2018-06-12 14:20:00,115.6,115.64,115.5,115.56,50876.0,103.7005,103.7364,103.6108,103.6646,50876.0
2018-06-12 14:30:00,115.54,115.71,115.37,115.37,116681.0,103.6467,103.7992,103.4942,103.4942,116681.0
2018-06-12 14:40:00,115.34,115.5,115.3,115.39,65194.0,103.4673,103.6108,103.4314,103.5121,65194.0
2018-06-12 14:50:00,115.4,115.48,115.11,115.13,90059.0,103.5211,103.5928,103.2609,103.2789,90059.0
2018-06-12 15:00:00,115.15,115.29,114.87,114.89,195286.0,103.2968,103.4224,103.0456,103.0636,195286.0
2018-06-12 15:10:00,114.91,115.4,114.87,115.18,84319.0,103.0815,103.5211,103.0456,103.3237,84319.0
2018-06-12 15:20:00,115.17,115.41,115.07,115.21,79725.0,103.3148,103.53,103.225,103.3506,79725.0
2018-06-12 15:30:00,115.21,115.26,115.12,115.15,65505.0,103.3506,103.3955,103.2699,103.2968,65505.0
2018-06-12 15:40:00,115.15,115.24,115.07,115.07,126772.0,103.2968,103.3775,103.225,103.225,126772.0
2018-06-12 15:50:00,115.06,115.39,114.83,115.3,326405.0,103.2161,103.5121,103.0098,103.4314,326405.0
2018-06-13 09:30:00,113.38,113.45,112.25,112.93,924726.0,101.709,101.7718,100.6953,101.3053,924726.0
2018-06-13 09:40:00,112.93,114.18,112.71,113.71,1142287.0,101.3053,102.4267,101.108,102.005,1142287.0
2018-06-13 09:50:00,113.71,113.71,113.19,113.51,448427.0,102.005,102.005,101.5386,101.8256,448427.0
2018-06-13 10:00:00,113.51,113.8,113.47,113.61,318663.0,101.8256,102.0858,101.7897,101.9153,318663.0
2018-06-13 10:10:00,113.61,113.94,113.45,113.65,258810.0,101.9153,102.2114,101.7718,101.9512,258810.0
2018-06-13 10:20:00,113.65,113.85,113.51,113.76,194566.0,101.9512,102.1306,101.8256,102.0499,194566.0
2018-06-13 10:30:00,113.76,113.76,113.56,113.61,61412.0,102.0499,102.0499,101.8705,101.9153,61412.0
2018-06-13 10:40:00,113.59,113.75,113.53,113.65,142096.0,101.8974,102.0409,101.8436,101.9512,142096.0
2018-06-13 10:50:00,113.62,113.75,113.53,113.54,159131.0,101.9243,102.0409,101.8436,101.8525,159131.0
2018-06-13 11:00:00,113.53,113.61,113.21,113.34,156383.0,101.8436,101.9153,101.5565,101.6731,156383.0
2018-06-13 11:10:00,113.36,113.5,113.13,113.23,162983.0,101.6911,101.8167,101.4847,101.5745,162983.0
2018-06-13 11:20:00,113.2,113.5,113.16,113.31,215897.0,101.5475,101.8167,101.5117,101.6462,215897.0
2018-06-13 11:30:00,113.33,113.54,113.25,113.45,219050.0,101.6642,101.8525,101.5924,101.7718,219050.0
2018-06-13 11:40:00,113.45,113.61,113.35,113.44,147858.0,101.7718,101.9153,101.6821,101.7628,147858.0
2018-06-13 11:50:00,113.44,113.54,113.43,113.5,65985.0,101.7628,101.8525,101.7539,101.8167,65985.0
2018-06-13 12:00:00,113.5,113.52,113.31,113.44,76137.0,101.8167,101.8346,101.6462,101.7628,76137.0
2018-06-13 12:10:00,113.45,113.45,113.08,113.17,105293.0,101.7718,101.7718,101.4399,101.5206,105293.0
2018-06-13 12:20:00,113.17,113.5,112.76,112.92,287202.0,101.5206,101.8167,101.1528,101.2964,287202.0
2018-06-13 12:30:00,112.95,113.29,112.85,112.91,184557.0,101.3233,101.6283,101.2336,101.2874,184557.0
2018-06-13 12:40:00,112.92,113.03,112.76,112.8,102841.0,101.2964,101.395,101.1528,101.1887,102841.0
2018-06-13 12:50:00,112.8,113.04,112.61,112.88,193625.0,101.1887,101.404,101.0183,101.2605,193625.0
2018-06-13 13:00:00,112.88,113.19,112.83,113.18,122350.0,101.2605,101.5386,101.2156,101.5296,122350.0
2018-06-13 13:10:00,113.18,113.21,112.93,112.94,113026.0,101.5296,101.5565,101.3053,101.3143,113026.0
2018-06-13 13:20:00,112.93,113.04,112.88,113.02,111413.0,101.3053,101.404,101.2605,101.3861,111413.0
2018-06-13 13:30:00,113.0,113.02,112.93,113.0,69286.0,101.3681,101.3861,101.3053,101.3681,69286.0
2018-06-13 13:40:00,113.01,113.02,112.85,112.96,53080.0,101.3771,101.3861,101.2336,101.3322,53080.0
2018-06-13 13:50:00,112.96,113.02,112.89,112.93,89443.0,101.3322,101.3861,101.2695,101.3053,89443.0
2018-06-13 14:00:00,112.91,112.91,112.52,112.7,168518.0,101.2874,101.2874,100.9375,101.099,168518.0
2018-06-13 14:10:00,112.69,112.96,112.49,112.6,167149.0,101.09,101.3322,100.9106,101.0093,167149.0
2018-06-13 14:20:00,112.56,112.69,112.22,112.3,164069.0,100.9734,101.09,100.6684,100.7402,164069.0
2018-06-13 14:30:00,112.3,112.38,111.95,112.26,235412.0,100.7402,100.8119,100.4262,100.7043,235412.0
2018-06-13 14:40:00,112.25,112.38,111.84,111.98,386141.0,100.6953,100.8119,100.3275,100.4531,386141.0
2018-06-13 14:50:00,111.98,112.1,111.64,112.03,308326.0,100.4531,100.5608,100.1481,100.498,308326.0
2018-06-13 15:00:00,112.0,112.23,111.99,111.99,242592.0,100.4711,100.6774,100.4621,100.4621,242592.0
2018-06-13 15:10:00,112.0,112.05,111.81,112.0,195630.0,100.4711,100.5159,100.3006,100.4711,195630.0
2018-06-13 15:20:00,112.0,112.03,111.71,111.82,245912.0,100.4711,100.498,100.2109,100.3096,245912.0
2018-06-13 15:30:00,111.85,111.86,111.4,111.73,241933.0,100.3365,100.3455,99.9328,100.2289,241933.0
2018-06-13 15:40:00,111.75,111.75,111.52,111.69,388076.0,100.2468,100.2468,100.0405,100.193,388076.0
2018-06-13 15:50:00,111.67,111.8,111.28,111.42,537938.0,100.175,100.2917,99.8252,99.9508,537938.0
2018-06-14 09:30:00,111.47,111.65,111.41,111.59,204013.0,99.9956,100.1571,99.9418,100.1033,204013.0
2018-06-14 09:40:00,111.55,111.6,110.73,110.85,131959.0,100.0674,100.1122,99.3318,99.4394,131959.0
2018-06-14 09:50:00,110.86,111.25,110.86,111.04,98199.0,99.4484,99.7983,99.4484,99.6099,98199.0
2018-06-14 10:00:00,111.0,111.29,110.5,110.7,345592.0,99.574,99.8341,99.1255,99.3049,345592.0
2018-06-14 10:10:00,110.7,110.73,110.23,110.67,478373.0,99.3049,99.3318,98.8833,99.278,478373.0
2018-06-14 10:20:00,110.68,110.75,110.39,110.48,256232.0,99.2869,99.3497,99.0268,99.1075,256232.0
2018-06-14 10:30:00,110.48,110.97,110.46,110.81,176227.0,99.1075,99.5471,99.0896,99.4036,176227.0
2018-06-14 10:40:00,110.76,111.01,110.52,110.9,56401.0,99.3587,99.583,99.1434,99.4843,56401.0
2018-06-14 10:50:00,110.93,110.99,110.75,110.9,83892.0,99.5112,99.565,99.3497,99.4843,83892.0
2018-06-14 11:00:00,110.95,110.97,110.76,110.9,42242.0,99.5291,99.5471,99.3587,99.4843,42242.0
2018-06-14 11:10:00,110.9,111.2,110.89,111.2,58570.0,99.4843,99.7534,99.4753,99.7534,58570.0
2018-06-14 11:20:00,111.2,111.32,110.75,111.29,194814.0,99.7534,99.8611,99.3497,99.8341,194814.0
2018-06-14 11:30:00,111.28,111.38,111.27,111.31,67721.0,99.8252,99.9149,99.8162,99.8521,67721.0
2018-06-14 11:40:00,111.31,111.69,111.28,111.66,107371.0,99.8521,100.193,99.8252,100.1661,107371.0
2018-06-14 11:50:00,111.69,112.05,111.67,111.94,231177.0,100.193,100.5159,100.175,100.4172,231177.0
2018-06-14 12:00:00,111.94,111.95,111.69,111.86,130929.0,100.4172,100.4262,100.193,100.3455,130929.0
2018-06-14 12:10:00,111.85,112.05,111.84,111.91,134362.0,100.3365,100.5159,100.3275,100.3903,134362.0
2018-06-14 12:20:00,111.89,111.9,111.63,111.78,50285.0,100.3724,100.3814,100.1392,100.2737,50285.0
2018-06-14 12:30:00,111.76,111.78,111.55,111.55,25389.0,100.2558,100.2737,100.0674,100.0674,25389.0
2018-06-14 12:40:00,111.58,111.77,111.58,111.75,43656.0,100.0943,100.2647,100.0943,100.2468,43656.0
2018-06-14 12:50:00,111.76,111.8,111.6,111.64,14174.0,100.2558,100.2917,100.1122,100.1481,14174.0
2018-06-14 13:00:00,111.67,112.05,111.52,111.84,168967.0,100.175,100.5159,100.0405,100.3275,168967.0
2018-06-14 13:10:00,111.85,112.15,111.82,112.02,75472.0,100.3365,100.6056,100.3096,100.489,75472.0
2018-06-14 13:20:00,112.02,112.38,111.95,112.37,66552.0,100.489,100.8119,100.4262,100.803,66552.0
2018-06-14 13:30:00,112.37,112.45,112.0,112.28,290204.0,100.803,100.8747,100.4711,100.7222,290204.0
2018-06-14 13:40:00,112.28,112.28,112.05,112.11,119470.0,100.7222,100.7222,100.5159,100.5697,119470.0
2018-06-14 13:50:00,112.11,112.43,112.0,112.3,85598.0,100.5697,100.8568,100.4711,100.7402,85598.0
2018-06-14 14:00:00,112.35,112.7,112.34,112.65,214601.0,100.785,101.099,100.7761,101.0542,214601.0
2018-06-14 14:10:00,112.65,112.83,112.49,112.74,175821.0,101.0542,101.2156,100.9106,101.1349,175821.0
2018-06-14 14:20:00,112.76,112.9,112.32,112.78,144781.0,101.1528,101.2784,100.7581,101.1708,144781.0
2018-06-14 14:30:00,112.75,113.1,112.67,112.79,142173.0,101.1439,101.4578,101.0721,101.1797,142173.0
2018-06-14 14:40:00,112.77,112.85,112.69,112.71,67939.0,101.1618,101.2336,101.09,101.108,67939.0
2018-06-14 14:50:00,112.72,112.77,112.4,112.45,101058.0,101.117,101.1618,100.8299,100.8747,101058.0
2018-06-14 15:00:00,112.47,112.83,112.47,112.75,151721.0,100.8927,101.2156,100.8927,101.1439,151721.0
2018-06-14 15:10:00,112.75,112.81,112.71,112.79,51177.0,101.1439,101.1977,101.108,101.1797,51177.0
2018-06-14 15:20:00,112.79,113.01,112.74,112.97,137905.0,101.1797,101.3771,101.1349,101.3412,137905.0
2018-06-14 15:30:00,112.97,113.25,112.92,113.06,202019.0,101.3412,101.5924,101.2964,101.422,202019.0
2018-06-14 15:40:00,113.06,113.3,113.05,113.21,262428.0,101.422,101.6372,101.413,101.5565,262428.0
2018-06-14 15:50:00,113.21,113.25,112.92,113.03,384071.0,101.5565,101.5924,101.2964,101.395,384071.0
2018-06-15 09:30:00,115.15,116.0,114.26,115.49,735451.0,103.2968,104.0593,102.4984,103.6018,735451.0
2018-06-15 09:40:00,115.44,116.6,115.03,116.56,388870.0,103.557,104.5976,103.1892,104.5617,388870.0
2018-06-15 09:50:00,116.54,117.62,116.25,116.89,644137.0,104.5437,105.5126,104.2836,104.8577,644137.0
2018-06-15 10:00:00,116.88,116.97,116.35,116.64,159804.0,104.8487,104.9295,104.3733,104.6334,159804.0
2018-06-15 10:10:00,116.69,116.95,116.54,116.83,179094.0,104.6783,104.9115,104.5437,104.8039,179094.0
2018-06-15 10:20:00,116.83,116.83,115.62,116.02,131813.0,104.8039,104.8039,103.7184,104.0773,131813.0
2018-06-15 10:30:00,116.0,116.04,115.56,115.89,135856.0,104.0593,104.0952,103.6646,103.9606,135856.0
2018-06-15 10:40:00,115.88,116.17,115.84,115.9,188252.0,103.9517,104.2118,103.9158,103.9696,188252.0
2018-06-15 10:50:00,115.88,115.88,114.4,114.9,262452.0,103.9517,103.9517,102.624,103.0725,262452.0
2018-06-15 11:00:00,114.88,114.92,114.25,114.28,162508.0,103.0546,103.0905,102.4895,102.5164,162508.0
2018-06-15 11:10:00,114.28,114.78,114.0,114.26,403985.0,102.5164,102.9649,102.2652,102.4984,403985.0
2018-06-15 11:20:00,114.24,114.35,113.68,113.73,558570.0,102.4805,102.5792,101.9781,102.023,558570.0
2018-06-15 11:30:00,113.69,114.05,113.3,113.4,192388.0,101.9871,102.31,101.6372,101.727,192388.0
2018-06-15 11:40:00,113.4,113.41,112.78,113.3,424081.0,101.727,101.7359,101.1708,101.6372,424081.0
2018-06-15 11:50:00,113.29,113.38,112.51,112.8,178978.0,101.6283,101.709,100.9286,101.1887,178978.0
2018-06-15 12:00:00,112.84,113.74,112.84,113.06,405292.0,101.2246,102.032,101.2246,101.422,405292.0
2018-06-15 12:10:00,113.06,113.82,113.06,113.81,104104.0,101.422,102.1037,101.422,102.0947,104104.0
2018-06-15 12:20:00,113.75,114.45,113.56,113.95,212979.0,102.0409,102.6689,101.8705,102.2203,212979.0
2018-06-15 12:30:00,113.9,114.34,113.81,113.84,127899.0,102.1755,102.5702,102.0947,102.1217,127899.0
2018-06-15 12:40:00,113.83,114.0,113.56,113.8,76328.0,102.1127,102.2652,101.8705,102.0858,76328.0
2018-06-15 12:50:00,113.8,114.02,113.62,113.85,71797.0,102.0858,102.2831,101.9243,102.1306,71797.0
2018-06-15 13:00:00,113.84,113.95,113.68,113.93,72037.0,102.1217,102.2203,101.9781,102.2024,72037.0
2018-06-15 13:10:00,113.9,114.03,113.64,113.71,92232.0,102.1755,102.2921,101.9422,102.005,92232.0
2018-06-15 13:20:00,113.71,113.86,113.64,113.83,63766.0,102.005,102.1396,101.9422,102.1127,63766.0
2018-06-15 13:30:00,113.86,113.86,113.69,113.78,116098.0,102.1396,102.1396,101.9871,102.0678,116098.0
2018-06-15 13:40:00,113.76,113.98,113.48,113.49,115522.0,102.0499,102.2472,101.7987,101.8077,115522.0
2018-06-15 13:50:00,113.49,113.62,113.35,113.43,118158.0,101.8077,101.9243,101.6821,101.7539,118158.0
2018-06-15 14:00:00,113.48,113.49,113.11,113.22,61533.0,101.7987,101.8077,101.4668,101.5655,61533.0
2018-06-15 14:10:00,113.22,113.5,113.15,113.22,78409.0,101.5655,101.8167,101.5027,101.5655,78409.0
2018-06-15 14:20:00,113.22,113.7,113.0,113.59,197235.0,101.5655,101.9961,101.3681,101.8974,197235.0
2018-06-15 14:30:00,113.57,113.67,113.55,113.55,61182.0,101.8795,101.9692,101.8615,101.8615,61182.0
2018-06-15 14:40:00,113.57,113.71,113.56,113.59,58433.0,101.8795,102.005,101.8705,101.8974,58433.0
2018-06-15 14:50:00,113.6,113.73,113.55,113.72,56565.0,101.9064,102.023,101.8615,102.014,56565.0
2018-06-15 15:00:00,113.73,113.79,113.4,113.45,112997.0,102.023,102.0768,101.727,101.7718,112997.0
2018-06-15 15:10:00,113.5,113.73,113.44,113.49,86487.0,101.8167,102.023,101.7628,101.8077,86487.0
2018-06-15 15:20:00,113.49,113.61,113.45,113.49,135324.0,101.8077,101.9153,101.7718,101.8077,135324.0
2018-06-15 15:30:00,113.49,113.66,113.45,113.58,169706.0,101.8077,101.9602,101.7718,101.8884,169706.0
2018-06-15 15:40:00,113.56,113.75,113.45,113.73,295996.0,101.8705,102.0409,101.7718,102.023,295996.0
2018-06-15 15:50:00,113.73,113.77,113.01,113.19,741086.0,102.023,102.0589,101.3771,101.5386,741086.0
2018-06-18 09:30:00,112.3,112.35,110.34,110.51,475502.0,100.7402,100.785,98.9819,99.1344,475502.0
2018-06-18 09:40:00,110.51,111.39,110.24,111.37,500931.0,99.1344,99.9239,98.8922,99.9059,500931.0
2018-06-18 09:50:00,111.35,111.37,110.7,110.83,273701.0,99.888,99.9059,99.3049,99.4215,273701.0
2018-06-18 10:00:00,110.84,110.98,110.5,110.58,107431.0,99.4305,99.5561,99.1255,99.1972,107431.0
2018-06-18 10:10:00,110.58,111.11,110.46,110.93,229141.0,99.1972,99.6727,99.0896,99.5112,229141.0
2018-06-18 10:20:00,110.94,111.03,110.73,110.86,81809.0,99.5202,99.6009,99.3318,99.4484,81809.0
2018-06-18 10:30:00,110.84,110.99,110.75,110.83,93572.0,99.4305,99.565,99.3497,99.4215,93572.0
2018-06-18 10:40:00,110.82,110.92,110.73,110.82,109945.0,99.4125,99.5022,99.3318,99.4125,109945.0
2018-06-18 10:50:00,110.82,110.89,110.5,110.5,206577.0,99.4125,99.4753,99.1255,99.1255,206577.0
2018-06-18 11:00:00,110.5,110.69,110.45,110.45,185022.0,99.1255,99.2959,99.0806,99.0806,185022.0
2018-06-18 11:10:00,110.45,110.71,110.44,110.71,168349.0,99.0806,99.3139,99.0716,99.3139,168349.0
2018-06-18 11:20:00,110.71,110.75,110.5,110.57,34990.0,99.3139,99.3497,99.1255,99.1883,34990.0
2018-06-18 11:30:00,110.58,110.59,110.42,110.48,69417.0,99.1972,99.2062,99.0537,99.1075,69417.0
2018-06-18 11:40:00,110.48,110.66,110.45,110.5,177946.0,99.1075,99.269,99.0806,99.1255,177946.0
2018-06-18 11:50:00,110.51,111.1,110.48,110.86,116548.0,99.1344,99.6637,99.1075,99.4484,116548.0
2018-06-18 12:00:00,110.88,110.89,110.45,110.62,66748.0,99.4664,99.4753,99.0806,99.2331,66748.0
2018-06-18 12:10:00,110.64,110.65,110.49,110.54,52542.0,99.2511,99.26,99.1165,99.1614,52542.0
2018-06-18 12:20:00,110.56,110.6,110.48,110.5,39895.0,99.1793,99.2152,99.1075,99.1255,39895.0
2018-06-18 12:30:00,110.5,110.71,110.45,110.71,52360.0,99.1255,99.3139,99.0806,99.3139,52360.0
2018-06-18 12:40:00,110.71,110.95,110.63,110.94,49146.0,99.3139,99.5291,99.2421,99.5202,49146.0
2018-06-18 12:50:00,110.96,110.96,110.8,110.86,29287.0,99.5381,99.5381,99.3946,99.4484,29287.0
2018-06-18 13:00:00,110.9,111.26,110.86,111.13,122805.0,99.4843,99.8072,99.4484,99.6906,122805.0
2018-06-18 13:10:00,111.16,111.71,111.15,111.37,74279.0,99.7175,100.2109,99.7086,99.9059,74279.0
2018-06-18 13:20:00,111.36,111.4,110.95,110.98,100190.0,99.8969,99.9328,99.5291,99.5561,100190.0
2018-06-18 13:30:00,111.0,111.21,111.0,111.05,27055.0,99.574,99.7624,99.574,99.6189,27055.0
2018-06-18 13:40:00,111.01,111.24,111.0,111.24,58488.0,99.583,99.7893,99.574,99.7893,58488.0
2018-06-18 13:50:00,111.19,111.56,111.16,111.47,46004.0,99.7444,100.0764,99.7175,99.9956,46004.0
2018-06-18 14:00:00,111.48,111.75,111.28,111.71,79052.0,100.0046,100.2468,99.8252,100.2109,79052.0
2018-06-18 14:10:00,111.71,111.97,111.67,111.87,75981.0,100.2109,100.4442,100.175,100.3544,75981.0
2018-06-18 14:20:00,111.89,112.0,111.75,111.84,138716.0,100.3724,100.4711,100.2468,100.3275,138716.0
2018-06-18 14:30:00,111.85,111.93,111.65,111.89,82426.0,100.3365,100.4083,100.1571,100.3724,82426.0
2018-06-18 14:40:00,111.91,112.03,111.78,111.91,141632.0,100.3903,100.498,100.2737,100.3903,141632.0
2018-06-18 14:50:00,111.89,112.02,111.84,111.94,131491.0,100.3724,100.489,100.3275,100.4172,131491.0
2018-06-18 15:00:00,111.93,112.06,111.89,112.05,97627.0,100.4083,100.5249,100.3724,100.5159,97627.0
2018-06-18 15:10:00,112.06,112.11,112.0,112.04,201367.0,100.5249,100.5697,100.4711,100.5069,201367.0
2018-06-18 15:20:00,112.03,112.04,111.55,111.89,113663.0,100.498,100.5069,100.0674,100.3724,113663.0
2018-06-18 15:30:00,111.92,112.01,111.58,111.58,112482.0,100.3993,100.48,100.0943,100.0943,112482.0
2018-06-18 15:40:00,111.57,111.88,111.5,111.61,189818.0,100.0853,100.3634,100.0225,100.1212,189818.0
2018-06-18 15:50:00,111.64,111.68,111.22,111.4,326429.0,100.1481,100.184,99.7714,99.9328,326429.0
2018-06-19 09:30:00,108.47,109.96,108.1,109.53,798047.0,97.3044,98.6411,96.9725,98.2553,798047.0
2018-06-19 09:40:00,109.53,109.55,109.05,109.23,403290.0,98.2553,98.2733,97.8247,97.9862,403290.0
2018-06-19 09:50:00,109.23,109.94,109.2,109.4,243098.0,97.9862,98.6231,97.9593,98.1387,243098.0
2018-06-19 10:00:00,109.35,109.51,109.09,109.11,198191.0,98.0938,98.2374,97.8606,97.8786,198191.0
2018-06-19 10:10:00,109.1,109.19,108.72,109.0,174495.0,97.8696,97.9503,97.5287,97.7799,174495.0
2018-06-19 10:20:00,109.0,109.29,108.92,109.14,79563.0,97.7799,98.04,97.7081,97.9055,79563.0
2018-06-19 10:30:00,109.15,109.23,109.01,109.1,151360.0,97.9144,97.9862,97.7888,97.8696,151360.0
2018-06-19 10:40:00,109.1,109.24,109.03,109.1,89783.0,97.8696,97.9952,97.8068,97.8696,89783.0
2018-06-19 10:50:00,109.1,109.14,108.9,109.02,162440.0,97.8696,97.9055,97.6902,97.7978,162440.0
2018-06-19 11:00:00,109.0,109.05,108.92,108.97,74193.0,97.7799,97.8247,97.7081,97.753,74193.0
2018-06-19 11:10:00,108.92,109.05,108.92,109.01,160733.0,97.7081,97.8247,97.7081,97.7888,160733.0
2018-06-19 11:20:00,109.01,109.29,109.0,109.18,92708.0,97.7888,98.04,97.7799,97.9413,92708.0
2018-06-19 11:30:00,109.2,109.8,109.02,109.07,127716.0,97.9593,98.4975,97.7978,97.8427,127716.0
2018-06-19 11:40:00,109.1,109.43,109.07,109.21,213853.0,97.8696,98.1656,97.8427,97.9683,213853.0
2018-06-19 11:50:00,109.23,109.3,109.01,109.09,123499.0,97.9862,98.049,97.7888,97.8606,123499.0
2018-06-19 12:00:00,109.05,109.08,109.0,109.05,118473.0,97.8247,97.8516,97.7799,97.8247,118473.0
2018-06-19 12:10:00,109.02,109.03,108.7,108.86,198617.0,97.7978,97.8068,97.5108,97.6543,198617.0
2018-06-19 12:20:00,108.87,109.07,108.76,109.05,234905.0,97.6633,97.8427,97.5646,97.8247,234905.0
2018-06-19 12:30:00,109.05,109.07,108.86,109.01,126918.0,97.8247,97.8427,97.6543,97.7888,126918.0
2018-06-19 12:40:00,109.0,109.09,108.85,108.99,130747.0,97.7799,97.8606,97.6453,97.7709,130747.0
2018-06-19 12:50:00,108.99,109.08,108.86,108.87,100232.0,97.7709,97.8516,97.6543,97.6633,100232.0
2018-06-19 13:00:00,108.86,109.0,108.72,108.78,129794.0,97.6543,97.7799,97.5287,97.5825,129794.0
2018-06-19 13:10:00,108.79,109.04,108.73,108.98,182220.0,97.5915,97.8158,97.5377,97.7619,182220.0
2018-06-19 13:20:00,109.01,109.42,108.93,109.0,107105.0,97.7888,98.1566,97.7171,97.7799,107105.0
2018-06-19 13:30:00,109.0,109.13,108.95,109.07,79717.0,97.7799,97.8965,97.735,97.8427,79717.0
2018-06-19 13:40:00,109.1,109.13,108.97,109.01,34723.0,97.8696,97.8965,97.753,97.7888,34723.0
2018-06-19 13:50:00,109.04,109.34,109.0,109.27,71438.0,97.8158,98.0849,97.7799,98.0221,71438.0
2018-06-19 14:00:00,109.3,109.3,109.0,109.01,41943.0,98.049,98.049,97.7799,97.7888,41943.0
2018-06-19 14:10:00,109.0,109.15,109.0,109.06,76755.0,97.7799,97.9144,97.7799,97.8337,76755.0
2018-06-19 14:20:00,109.06,109.07,108.95,108.98,60701.0,97.8337,97.8427,97.735,97.7619,60701.0
2018-06-19 14:30:00,108.98,109.12,108.81,109.01,135737.0,97.7619,97.8875,97.6094,97.7888,135737.0
2018-06-19 14:40:00,109.03,109.21,108.76,108.9,136675.0,97.8068,97.9683,97.5646,97.6902,136675.0
2018-06-19 14:50:00,108.87,109.06,108.84,108.94,157602.0,97.6633,97.8337,97.6363,97.7261,157602.0
2018-06-19 15:00:00,108.94,109.16,108.94,109.15,53057.0,97.7261,97.9234,97.7261,97.9144,53057.0
2018-06-19 15:10:00,109.13,109.16,109.0,109.07,49841.0,97.8965,97.9234,97.7799,97.8427,49841.0
2018-06-19 15:20:00,109.05,109.69,109.02,109.51,141131.0,97.8247,98.3988,97.7978,98.2374,141131.0
2018-06-19 15:30:00,109.52,109.55,109.08,109.16,91831.0,98.2463,98.2733,97.8516,97.9234,91831.0
2018-06-19 15:40:00,109.18,109.2,108.86,108.92,137861.0,97.9413,97.9593,97.6543,97.7081,137861.0
2018-06-19 15:50:00,108.94,109.09,108.8,108.95,336055.0,97.7261,97.8606,97.6005,97.735,336055.0
2018-06-20 09:30:00,108.8,109.7,108.8,109.51,181095.0,97.6005,98.4078,97.6005,98.2374,181095.0
2018-06-20 09:40:00,109.54,109.85,109.49,109.63,122245.0,98.2643,98.5424,98.2194,98.345,122245.0
2018-06-20 09:50:00,109.63,109.67,109.15,109.39,81998.0,98.345,98.3809,97.9144,98.1297,81998.0
2018-06-20 10:00:00,109.41,109.9,109.4,109.65,93633.0,98.1477,98.5872,98.1387,98.363,93633.0
2018-06-20 10:10:00,109.63,109.79,109.3,109.57,90135.0,98.345,98.4886,98.049,98.2912,90135.0
2018-06-20 10:20:00,109.64,109.75,109.55,109.6,63868.0,98.354,98.4527,98.2733,98.3181,63868.0
2018-06-20 10:30:00,109.59,109.61,109.15,109.42,89304.0,98.3091,98.3271,97.9144,98.1566,89304.0
2018-06-20 10:40:00,109.43,109.58,109.34,109.42,56693.0,98.1656,98.3002,98.0849,98.1566,56693.0
2018-06-20 10:50:00,109.49,109.63,109.4,109.52,49843.0,98.2194,98.345,98.1387,98.2463,49843.0
2018-06-20 11:00:00,109.58,109.58,109.26,109.48,46934.0,98.3002,98.3002,98.0131,98.2105,46934.0
2018-06-20 11:10:00,109.48,109.57,109.3,109.37,41285.0,98.2105,98.2912,98.049,98.1118,41285.0
2018-06-20 11:20:00,109.37,109.43,109.15,109.16,55157.0,98.1118,98.1656,97.9144,97.9234,55157.0
2018-06-20 11:30:00,109.13,109.27,109.12,109.14,35697.0,97.8965,98.0221,97.8875,97.9055,35697.0
2018-06-20 11:40:00,109.14,109.21,109.02,109.1,33794.0,97.9055,97.9683,97.7978,97.8696,33794.0
2018-06-20 11:50:00,109.09,109.65,109.02,109.56,75092.0,97.8606,98.363,97.7978,98.2822,75092.0
2018-06-20 12:00:00,109.52,109.52,109.24,109.47,69566.0,98.2463,98.2463,97.9952,98.2015,69566.0
2018-06-20 12:10:00,109.49,109.95,109.44,109.95,59737.0,98.2194,98.6321,98.1746,98.6321,59737.0
2018-06-20 12:20:00,109.93,114.99,109.78,111.35,465168.0,98.6141,103.1533,98.4796,99.888,465168.0
2018-06-20 12:30:00,111.35,112.48,111.17,112.3,299599.0,99.888,100.9017,99.7265,100.7402,299599.0
2018-06-20 12:40:00,112.42,113.19,111.09,111.28,308704.0,100.8478,101.5386,99.6547,99.8252,308704.0
2018-06-20 12:50:00,111.24,111.68,111.16,111.65,131681.0,99.7893,100.184,99.7175,100.1571,131681.0
2018-06-20 13:00:00,111.59,112.07,111.55,111.63,112483.0,100.1033,100.5339,100.0674,100.1392,112483.0
2018-06-20 13:10:00,111.63,112.25,111.63,111.98,147391.0,100.1392,100.6953,100.1392,100.4531,147391.0
2018-06-20 13:20:00,111.98,112.48,111.92,112.48,102287.0,100.4531,100.9017,100.3993,100.9017,102287.0
2018-06-20 13:30:00,112.45,112.48,111.74,111.78,52376.0,100.8747,100.9017,100.2378,100.2737,52376.0
2018-06-20 13:40:00,111.74,112.13,111.4,111.91,41321.0,100.2378,100.5877,99.9328,100.3903,41321.0
2018-06-20 13:50:00,111.85,112.62,111.8,112.34,56978.0,100.3365,101.0272,100.2917,100.7761,56978.0
2018-06-20 14:00:00,112.34,114.08,112.33,113.05,374995.0,100.7761,102.337,100.7671,101.413,374995.0
2018-06-20 14:10:00,112.92,114.25,112.5,114.0,364609.0,101.2964,102.4895,100.9196,102.2652,364609.0
2018-06-20 14:20:00,113.98,114.33,113.6,114.28,422092.0,102.2472,102.5612,101.9064,102.5164,422092.0
2018-06-20 14:30:00,114.28,114.43,113.0,113.51,354856.0,102.5164,102.6509,101.3681,101.8256,354856.0
2018-06-20 14:40:00,113.46,113.79,113.11,113.69,252901.0,101.7808,102.0768,101.4668,101.9871,252901.0
2018-06-20 14:50:00,113.65,114.03,113.47,113.76,151348.0,101.9512,102.2921,101.7897,102.0499,151348.0
2018-06-20 15:00:00,113.82,113.82,113.5,113.51,216637.0,102.1037,102.1037,101.8167,101.8256,216637.0
2018-06-20 15:10:00,113.51,113.9,113.33,113.9,118563.0,101.8256,102.1755,101.6642,102.1755,118563.0
2018-06-20 15:20:00,113.89,113.99,113.61,113.72,144164.0,102.1665,102.2562,101.9153,102.014,144164.0
2018-06-20 15:30:00,113.7,113.92,113.0,113.37,157925.0,101.9961,102.1934,101.3681,101.7,157925.0
2018-06-20 15:40:00,113.38,113.47,112.9,113.0,182447.0,101.709,101.7897,101.2784,101.3681,182447.0
2018-06-20 15:50:00,112.99,113.05,112.5,112.97,457702.0,101.3592,101.413,100.9196,101.3412,457702.0
2018-06-21 09:30:00,113.18,113.25,112.9,113.0,121469.0,101.5296,101.5924,101.2784,101.3681,121469.0
2018-06-21 09:40:00,112.98,113.58,112.98,113.55,85958.0,101.3502,101.8884,101.3502,101.8615,85958.0
2018-06-21 09:50:00,113.55,113.99,113.48,113.7,153789.0,101.8615,102.2562,101.7987,101.9961,153789.0
2018-06-21 10:00:00,113.68,113.68,112.68,112.9,129068.0,101.9781,101.9781,101.0811,101.2784,129068.0
2018-06-21 10:10:00,112.9,112.97,112.58,112.59,99992.0,101.2784,101.3412,100.9914,101.0003,99992.0
2018-06-21 10:20:00,112.59,112.67,112.25,112.55,87652.0,101.0003,101.0721,100.6953,100.9644,87652.0
2018-06-21 10:30:00,112.46,112.99,112.46,112.76,46808.0,100.8837,101.3592,100.8837,101.1528,46808.0
2018-06-21 10:40:00,112.66,112.75,112.41,112.47,33483.0,101.0631,101.1439,100.8389,100.8927,33483.0
2018-06-21 10:50:00,112.45,112.67,112.38,112.46,44692.0,100.8747,101.0721,100.8119,100.8837,44692.0
2018-06-21 11:00:00,112.46,112.71,112.39,112.69,30939.0,100.8837,101.108,100.8209,101.09,30939.0
2018-06-21 11:10:00,112.76,113.34,112.68,113.17,73806.0,101.1528,101.6731,101.0811,101.5206,73806.0
2018-06-21 11:20:00,113.13,113.26,113.01,113.08,32272.0,101.4847,101.6014,101.3771,101.4399,32272.0
2018-06-21 11:30:00,113.11,113.32,112.92,113.32,37265.0,101.4668,101.6552,101.2964,101.6552,37265.0
2018-06-21 11:40:00,113.35,113.54,113.24,113.42,42434.0,101.6821,101.8525,101.5834,101.7449,42434.0
2018-06-21 11:50:00,113.42,113.48,113.15,113.15,37585.0,101.7449,101.7987,101.5027,101.5027,37585.0
2018-06-21 12:00:00,113.15,113.42,113.14,113.4,65830.0,101.5027,101.7449,101.4937,101.727,65830.0
2018-06-21 12:10:00,113.4,113.63,113.39,113.5,73294.0,101.727,101.9333,101.718,101.8167,73294.0
2018-06-21 12:20:00,113.52,113.53,113.25,113.27,28301.0,101.8346,101.8436,101.5924,101.6103,28301.0
2018-06-21 12:30:00,113.25,113.29,113.13,113.28,25008.0,101.5924,101.6283,101.4847,101.6193,25008.0
2018-06-21 12:40:00,113.3,113.31,113.19,113.19,56973.0,101.6372,101.6462,101.5386,101.5386,56973.0
2018-06-21 12:50:00,113.23,113.24,113.16,113.16,18114.0,101.5745,101.5834,101.5117,101.5117,18114.0
2018-06-21 13:00:00,113.16,113.22,112.78,113.14,53774.0,101.5117,101.5655,101.1708,101.4937,53774.0
2018-06-21 13:10:00,113.27,113.34,113.2,113.26,22626.0,101.6103,101.6731,101.5475,101.6014,22626.0
2018-06-21 13:20:00,113.26,113.36,113.26,113.34,23963.0,101.6014,101.6911,101.6014,101.6731,23963.0
2018-06-21 13:30:00,113.34,113.44,113.33,113.37,28281.0,101.6731,101.7628,101.6642,101.7,28281.0
2018-06-21 13:40:00,113.4,113.43,113.37,113.39,20104.0,101.727,101.7539,101.7,101.718,20104.0
2018-06-21 13:50:00,113.4,113.44,113.28,113.42,20582.0,101.727,101.7628,101.6193,101.7449,20582.0
2018-06-21 14:00:00,113.41,113.5,113.38,113.43,27194.0,101.7359,101.8167,101.709,101.7539,27194.0
2018-06-21 14:10:00,113.44,113.47,113.39,113.39,34768.0,101.7628,101.7897,101.718,101.718,34768.0
2018-06-21 14:20:00,113.41,113.47,113.27,113.33,24388.0,101.7359,101.7897,101.6103,101.6642,24388.0
2018-06-21 14:30:00,113.34,113.34,113.04,113.16,115316.0,101.6731,101.6731,101.404,101.5117,115316.0
2018-06-21 14:40:00,113.16,113.42,113.12,113.24,56021.0,101.5117,101.7449,101.4758,101.5834,56021.0
2018-06-21 14:50:00,113.22,113.25,112.85,113.05,40256.0,101.5655,101.5924,101.2336,101.413,40256.0
2018-06-21 15:00:00,113.04,113.18,112.94,113.04,38037.0,101.404,101.5296,101.3143,101.404,38037.0
2018-06-21 15:10:00,113.06,113.35,112.99,113.18,56357.0,101.422,101.6821,101.3592,101.5296,56357.0
2018-06-21 15:20:00,113.2,113.9,112.78,112.93,280667.0,101.5475,102.1755,101.1708,101.3053,280667.0
2018-06-21 15:30:00,112.99,113.15,112.51,113.09,104954.0,101.3592,101.5027,100.9286,101.4489,104954.0
2018-06-21 15:40:00,113.08,113.26,113.0,113.16,93291.0,101.4399,101.6014,101.3681,101.5117,93291.0
2018-06-21 15:50:00,113.16,113.23,112.47,112.83,241190.0,101.5117,101.5745,100.8927,101.2156,241190.0
2018-06-22 09:30:00,113.36,113.38,112.75,112.77,71973.0,101.6911,101.709,101.1439,101.1618,71973.0
2018-06-22 09:40:00,112.87,112.9,112.3,112.75,96338.0,101.2515,101.2784,100.7402,101.1439,96338.0
2018-06-22 09:50:00,112.75,112.98,112.5,112.95,68388.0,101.1439,101.3502,100.9196,101.3233,68388.0
2018-06-22 10:00:00,112.92,113.16,112.76,112.99,55761.0,101.2964,101.5117,101.1528,101.3592,55761.0
2018-06-22 10:10:00,112.96,113.32,112.91,113.21,142777.0,101.3322,101.6552,101.2874,101.5565,142777.0
2018-06-22 10:20:00,113.19,113.32,112.92,112.92,88114.0,101.5386,101.6552,101.2964,101.2964,88114.0
2018-06-22 10:30:00,112.92,112.92,112.73,112.91,35830.0,101.2964,101.2964,101.1259,101.2874,35830.0
2018-06-22 10:40:00,112.93,113.02,112.74,112.75,40021.0,101.3053,101.3861,101.1349,101.1439,40021.0
2018-06-22 10:50:00,112.75,112.77,112.34,112.34,82711.0,101.1439,101.1618,100.7761,100.7761,82711.0
2018-06-22 11:00:00,112.36,112.5,112.33,112.36,80082.0,100.794,100.9196,100.7671,100.794,80082.0
2018-06-22 11:10:00,112.34,112.46,112.14,112.38,66001.0,100.7761,100.8837,100.5967,100.8119,66001.0
2018-06-22 11:20:00,112.38,112.49,112.27,112.47,32229.0,100.8119,100.9106,100.7133,100.8927,32229.0
2018-06-22 11:30:00,112.47,112.67,112.4,112.62,45186.0,100.8927,101.0721,100.8299,101.0272,45186.0
2018-06-22 11:40:00,112.6,112.63,112.55,112.62,43775.0,101.0093,101.0362,100.9644,101.0272,43775.0
2018-06-22 11:50:00,112.61,112.93,112.54,112.87,76431.0,101.0183,101.3053,100.9555,101.2515,76431.0
2018-06-22 12:00:00,112.86,112.86,112.45,112.7,27399.0,101.2425,101.2425,100.8747,101.099,27399.0
2018-06-22 12:10:00,112.66,112.8,112.61,112.78,22777.0,101.0631,101.1887,101.0183,101.1708,22777.0
2018-06-22 12:20:00,112.8,112.87,112.75,112.81,16095.0,101.1887,101.2515,101.1439,101.1977,16095.0
2018-06-22 12:30:00,112.83,113.2,112.47,112.65,209650.0,101.2156,101.5475,100.8927,101.0542,209650.0
2018-06-22 12:40:00,112.62,112.95,112.29,112.91,107665.0,101.0272,101.3233,100.7312,101.2874,107665.0
2018-06-22 12:50:00,112.91,113.25,112.84,112.98,35401.0,101.2874,101.5924,101.2246,101.3502,35401.0
2018-06-22 13:00:00,112.98,113.02,112.85,112.98,12696.0,101.3502,101.3861,101.2336,101.3502,12696.0
2018-06-22 13:10:00,112.97,113.03,112.89,112.89,23058.0,101.3412,101.395,101.2695,101.2695,23058.0
2018-06-22 13:20:00,112.89,113.04,112.89,113.04,44215.0,101.2695,101.404,101.2695,101.404,44215.0
2018-06-22 13:30:00,113.05,113.2,113.0,113.18,79201.0,101.413,101.5475,101.3681,101.5296,79201.0
2018-06-22 13:40:00,113.15,113.2,113.04,113.15,65389.0,101.5027,101.5475,101.404,101.5027,65389.0
2018-06-22 13:50:00,113.1,113.18,113.09,113.12,31975.0,101.4578,101.5296,101.4489,101.4758,31975.0
2018-06-22 14:00:00,113.12,113.36,113.11,113.3,92271.0,101.4758,101.6911,101.4668,101.6372,92271.0
2018-06-22 14:10:00,113.31,113.5,113.27,113.45,75078.0,101.6462,101.8167,101.6103,101.7718,75078.0
2018-06-22 14:20:00,113.45,113.68,113.27,113.37,109061.0,101.7718,101.9781,101.6103,101.7,109061.0
2018-06-22 14:30:00,113.41,113.66,113.35,113.54,104360.0,101.7359,101.9602,101.6821,101.8525,104360.0
2018-06-22 14:40:00,113.5,113.75,113.11,113.56,120544.0,101.8167,102.0409,101.4668,101.8705,120544.0
2018-06-22 14:50:00,113.53,114.3,113.41,113.98,268994.0,101.8436,102.5343,101.7359,102.2472,268994.0
2018-06-22 15:00:00,113.99,114.5,113.9,114.47,251706.0,102.2562,102.7137,102.1755,102.6868,251706.0
2018-06-22 15:10:00,114.46,114.97,114.0,114.07,157512.0,102.6778,103.1353,102.2652,102.328,157512.0
2018-06-22 15:20:00,114.08,114.68,114.04,114.56,299195.0,102.337,102.8752,102.3011,102.7675,299195.0
2018-06-22 15:30:00,114.56,114.82,114.25,114.4,223233.0,102.7675,103.0008,102.4895,102.624,223233.0
2018-06-22 15:40:00,114.42,114.7,114.25,114.36,240903.0,102.642,102.8931,102.4895,102.5881,240903.0
2018-06-22 15:50:00,114.35,115.11,114.35,115.05,785860.0,102.5792,103.2609,102.5792,103.2071,785860.0
2018-06-25 09:30:00,113.2,113.26,112.24,112.26,227465.0,101.5475,101.6014,100.6864,100.7043,227465.0
2018-06-25 09:40:00,112.24,112.3,111.76,111.86,168373.0,100.6864,100.7402,100.2558,100.3455,168373.0
2018-06-25 09:50:00,111.88,112.0,111.75,111.76,165736.0,100.3634,100.4711,100.2468,100.2558,165736.0
2018-06-25 10:00:00,111.76,112.02,111.76,111.82,165034.0,100.2558,100.489,100.2558,100.3096,165034.0
2018-06-25 10:10:00,111.82,111.91,110.64,110.94,194708.0,100.3096,100.3903,99.2511,99.5202,194708.0
2018-06-25 10:20:00,110.94,111.74,110.85,111.33,146775.0,99.5202,100.2378,99.4394,99.87,146775.0
2018-06-25 10:30:00,111.32,112.0,111.17,111.77,113048.0,99.8611,100.4711,99.7265,100.2647,113048.0
2018-06-25 10:40:00,111.77,112.7,111.58,112.63,171137.0,100.2647,101.099,100.0943,101.0362,171137.0
2018-06-25 10:50:00,112.51,112.56,111.44,111.55,81909.0,100.9286,100.9734,99.9687,100.0674,81909.0
2018-06-25 11:00:00,111.55,111.66,111.24,111.34,81272.0,100.0674,100.1661,99.7893,99.879,81272.0
2018-06-25 11:10:00,111.33,111.45,110.9,111.07,110930.0,99.87,99.9777,99.4843,99.6368,110930.0
2018-06-25 11:20:00,111.06,111.14,110.9,110.9,86246.0,99.6278,99.6996,99.4843,99.4843,86246.0
2018-06-25 11:30:00,110.9,110.93,110.66,110.69,78319.0,99.4843,99.5112,99.269,99.2959,78319.0
2018-06-25 11:40:00,110.68,111.1,110.3,110.64,147430.0,99.2869,99.6637,98.9461,99.2511,147430.0
2018-06-25 11:50:00,110.66,110.75,110.05,110.1,55632.0,99.269,99.3497,98.7218,98.7666,55632.0
2018-06-25 12:00:00,110.08,110.13,108.87,109.6,387469.0,98.7487,98.7936,97.6633,98.3181,387469.0
2018-06-25 12:10:00,109.6,110.25,109.57,110.22,92224.0,98.3181,98.9012,98.2912,98.8743,92224.0
2018-06-25 12:20:00,110.17,110.23,109.68,109.8,68181.0,98.8294,98.8833,98.3899,98.4975,68181.0
2018-06-25 12:30:00,109.81,109.85,109.33,109.65,134964.0,98.5065,98.5424,98.0759,98.363,134964.0
2018-06-25 12:40:00,109.65,110.4,109.52,109.59,76228.0,98.363,99.0358,98.2463,98.3091,76228.0
2018-06-25 12:50:00,109.58,109.99,109.54,109.91,64872.0,98.3002,98.668,98.2643,98.5962,64872.0
2018-06-25 13:00:00,109.91,110.16,109.84,110.12,90454.0,98.5962,98.8205,98.5334,98.7846,90454.0
2018-06-25 13:10:00,110.12,110.2,109.77,109.92,69233.0,98.7846,98.8564,98.4706,98.6052,69233.0
2018-06-25 13:20:00,109.93,109.99,109.6,109.84,55315.0,98.6141,98.668,98.3181,98.5334,55315.0
2018-06-25 13:30:00,109.86,110.17,109.71,109.86,27271.0,98.5513,98.8294,98.4168,98.5513,27271.0
2018-06-25 13:40:00,109.9,109.9,109.6,109.7,25459.0,98.5872,98.5872,98.3181,98.4078,25459.0
2018-06-25 13:50:00,109.7,109.81,109.65,109.67,46925.0,98.4078,98.5065,98.363,98.3809,46925.0
2018-06-25 14:00:00,109.67,109.78,109.6,109.72,46143.0,98.3809,98.4796,98.3181,98.4258,46143.0
2018-06-25 14:10:00,109.71,109.82,109.65,109.68,34565.0,98.4168,98.5155,98.363,98.3899,34565.0
2018-06-25 14:20:00,109.66,109.8,109.61,109.8,44509.0,98.3719,98.4975,98.3271,98.4975,44509.0
2018-06-25 14:30:00,109.77,109.97,109.64,109.64,69434.0,98.4706,98.65,98.354,98.354,69434.0
2018-06-25 14:40:00,109.64,109.67,109.55,109.62,50298.0,98.354,98.3809,98.2733,98.3361,50298.0
2018-06-25 14:50:00,109.62,109.62,109.3,109.3,85654.0,98.3361,98.3361,98.049,98.049,85654.0
2018-06-25 15:00:00,109.31,109.35,109.16,109.3,99261.0,98.058,98.0938,97.9234,98.049,99261.0
2018-06-25 15:10:00,109.31,109.68,109.22,109.28,146256.0,98.058,98.3899,97.9772,98.0311,146256.0
2018-06-25 15:20:00,109.29,109.95,109.2,109.49,125173.0,98.04,98.6321,97.9593,98.2194,125173.0
2018-06-25 15:30:00,109.49,110.22,109.21,109.92,139463.0,98.2194,98.8743,97.9683,98.6052,139463.0
2018-06-25 15:40:00,109.94,110.6,109.94,110.26,215433.0,98.6231,99.2152,98.6231,98.9102,215433.0
2018-06-25 15:50:00,110.26,110.6,110.06,110.15,297716.0,98.9102,99.2152,98.7308,98.8115,297716.0
2018-06-26 09:30:00,110.69,110.69,108.9,109.14,183829.0,99.2959,99.2959,97.6902,97.9055,183829.0
2018-06-26 09:40:00,109.17,109.9,109.1,109.47,93506.0,97.9324,98.5872,97.8696,98.2015,93506.0
2018-06-26 09:50:00,109.47,109.61,109.2,109.31,53592.0,98.2015,98.3271,97.9593,98.058,53592.0
2018-06-26 10:00:00,109.35,110.0,109.26,109.42,75801.0,98.0938,98.6769,98.0131,98.1566,75801.0
2018-06-26 10:10:00,109.4,109.68,109.24,109.4,111218.0,98.1387,98.3899,97.9952,98.1387,111218.0
2018-06-26 10:20:00,109.45,109.64,109.14,109.16,61854.0,98.1836,98.354,97.9055,97.9234,61854.0
2018-06-26 10:30:00,109.11,109.19,108.95,108.95,155136.0,97.8786,97.9503,97.735,97.735,155136.0
2018-06-26 10:40:00,108.99,109.01,108.67,108.8,212840.0,97.7709,97.7888,97.4838,97.6005,212840.0
2018-06-26 10:50:00,108.8,108.85,108.59,108.61,250871.0,97.6005,97.6453,97.4121,97.43,250871.0
2018-06-26 11:00:00,108.6,108.64,108.3,108.56,293166.0,97.4211,97.4569,97.1519,97.3852,293166.0
2018-06-26 11:10:00,108.56,108.72,108.49,108.64,179190.0,97.3852,97.5287,97.3224,97.4569,179190.0
2018-06-26 11:20:00,108.64,108.73,108.6,108.62,81207.0,97.4569,97.5377,97.4211,97.439,81207.0
2018-06-26 11:30:00,108.62,108.75,108.59,108.6,124231.0,97.439,97.5556,97.4121,97.4211,124231.0
2018-06-26 11:40:00,108.61,108.81,108.5,108.8,81004.0,97.43,97.6094,97.3313,97.6005,81004.0
2018-06-26 11:50:00,108.84,109.0,108.7,108.71,49282.0,97.6363,97.7799,97.5108,97.5197,49282.0
2018-06-26 12:00:00,108.66,108.79,108.64,108.77,26478.0,97.4749,97.5915,97.4569,97.5736,26478.0
2018-06-26 12:10:00,108.79,109.19,108.78,108.95,50696.0,97.5915,97.9503,97.5825,97.735,50696.0
2018-06-26 12:20:00,108.95,109.06,108.9,109.01,55933.0,97.735,97.8337,97.6902,97.7888,55933.0
2018-06-26 12:30:00,109.0,109.75,108.98,109.5,70959.0,97.7799,98.4527,97.7619,98.2284,70959.0
2018-06-26 12:40:00,109.5,110.42,109.5,109.72,125942.0,98.2284,99.0537,98.2284,98.4258,125942.0
2018-06-26 12:50:00,109.67,109.96,109.5,109.89,57019.0,98.3809,98.6411,98.2284,98.5783,57019.0
2018-06-26 13:00:00,109.86,110.09,109.65,110.08,64878.0,98.5513,98.7577,98.363,98.7487,64878.0
2018-06-26 13:10:00,110.04,110.65,110.0,110.29,60579.0,98.7128,99.26,98.6769,98.9371,60579.0
2018-06-26 13:20:00,110.32,111.27,110.28,110.6,262272.0,98.964,99.8162,98.9281,99.2152,262272.0
2018-06-26 13:30:00,110.6,110.76,110.2,110.29,68789.0,99.2152,99.3587,98.8564,98.9371,68789.0
2018-06-26 13:40:00,110.29,110.53,110.27,110.38,44277.0,98.9371,99.1524,98.9191,99.0178,44277.0
2018-06-26 13:50:00,110.39,110.68,110.29,110.58,62435.0,99.0268,99.2869,98.9371,99.1972,62435.0
2018-06-26 14:00:00,110.57,110.57,110.3,110.45,50758.0,99.1883,99.1883,98.9461,99.0806,50758.0
2018-06-26 14:10:00,110.44,111.01,110.44,110.94,54662.0,99.0716,99.583,99.0716,99.5202,54662.0
2018-06-26 14:20:00,110.93,110.99,110.6,110.66,67575.0,99.5112,99.565,99.2152,99.269,67575.0
2018-06-26 14:30:00,110.66,110.66,110.38,110.63,41989.0,99.269,99.269,99.0178,99.2421,41989.0
2018-06-26 14:40:00,110.63,110.65,110.01,110.13,91091.0,99.2421,99.26,98.6859,98.7936,91091.0
2018-06-26 14:50:00,110.09,110.24,109.59,109.79,55060.0,98.7577,98.8922,98.3091,98.4886,55060.0
2018-06-26 15:00:00,109.79,109.87,109.59,109.71,27589.0,98.4886,98.5603,98.3091,98.4168,27589.0
2018-06-26 15:10:00,109.71,109.75,109.52,109.52,29306.0,98.4168,98.4527,98.2463,98.2463,29306.0
2018-06-26 15:20:00,109.52,109.6,109.42,109.46,35520.0,98.2463,98.3181,98.1566,98.1925,35520.0
2018-06-26 15:30:00,109.46,110.5,109.46,110.22,140863.0,98.1925,99.1255,98.1925,98.8743,140863.0
2018-06-26 15:40:00,110.23,110.3,109.76,109.77,82365.0,98.8833,98.9461,98.4616,98.4706,82365.0
2018-06-26 15:50:00,109.77,110.0,109.71,109.79,273278.0,98.4706,98.6769,98.4168,98.4886,273278.0
2018-06-27 09:30:00,111.0,111.55,110.6,110.9,308989.0,99.574,100.0674,99.2152,99.4843,308989.0
2018-06-27 09:40:00,110.86,111.6,110.51,111.52,307776.0,99.4484,100.1122,99.1344,100.0405,307776.0
2018-06-27 09:50:00,111.52,112.0,111.06,111.3,263031.0,100.0405,100.4711,99.6278,99.8431,263031.0
2018-06-27 10:00:00,111.37,111.65,111.29,111.5,125673.0,99.9059,100.1571,99.8341,100.0225,125673.0
2018-06-27 10:10:00,111.5,111.81,111.47,111.52,130035.0,100.0225,100.3006,99.9956,100.0405,130035.0
2018-06-27 10:20:00,111.54,111.99,111.45,111.89,142955.0,100.0584,100.4621,99.9777,100.3724,142955.0
2018-06-27 10:30:00,111.9,111.9,111.48,111.56,114184.0,100.3814,100.3814,100.0046,100.0764,114184.0
2018-06-27 10:40:00,111.56,111.66,111.32,111.5,152979.0,100.0764,100.1661,99.8611,100.0225,152979.0
2018-06-27 10:50:00,111.48,111.53,111.21,111.25,139861.0,100.0046,100.0494,99.7624,99.7983,139861.0
2018-06-27 11:00:00,111.26,111.45,110.85,111.1,214897.0,99.8072,99.9777,99.4394,99.6637,214897.0
2018-06-27 11:10:00,111.08,111.45,110.5,110.61,166344.0,99.6458,99.9777,99.1255,99.2241,166344.0
2018-06-27 11:20:00,110.56,110.6,110.02,110.07,50104.0,99.1793,99.2152,98.6949,98.7397,50104.0
2018-06-27 11:30:00,110.06,110.18,110.01,110.13,22785.0,98.7308,98.8384,98.6859,98.7936,22785.0
2018-06-27 11:40:00,110.08,110.7,110.01,110.55,30837.0,98.7487,99.3049,98.6859,99.1703,30837.0
2018-06-27 11:50:00,110.51,110.69,110.33,110.65,12774.0,99.1344,99.2959,98.973,99.26,12774.0
2018-06-27 12:00:00,110.64,110.84,110.59,110.79,18857.0,99.2511,99.4305,99.2062,99.3856,18857.0
2018-06-27 12:10:00,110.73,110.8,110.51,110.51,10247.0,99.3318,99.3946,99.1344,99.1344,10247.0
2018-06-27 12:20:00,110.5,110.69,110.48,110.58,25177.0,99.1255,99.2959,99.1075,99.1972,25177.0
2018-06-27 12:30:00,110.5,110.53,110.37,110.38,11088.0,99.1255,99.1524,99.0089,99.0178,11088.0
2018-06-27 12:40:00,110.39,110.56,110.37,110.39,25363.0,99.0268,99.1793,99.0089,99.0268,25363.0
2018-06-27 12:50:00,110.4,110.42,110.11,110.11,38732.0,99.0358,99.0537,98.7756,98.7756,38732.0
2018-06-27 13:00:00,110.15,110.38,110.0,110.03,61296.0,98.8115,99.0178,98.6769,98.7039,61296.0
2018-06-27 13:10:00,110.04,110.18,109.99,110.05,58588.0,98.7128,98.8384,98.668,98.7218,58588.0
2018-06-27 13:20:00,110.05,110.12,109.99,110.11,58171.0,98.7218,98.7846,98.668,98.7756,58171.0
2018-06-27 13:30:00,110.1,110.1,109.78,109.88,51299.0,98.7666,98.7666,98.4796,98.5693,51299.0
2018-06-27 13:40:00,109.84,109.95,109.76,109.83,40038.0,98.5334,98.6321,98.4616,98.5244,40038.0
2018-06-27 13:50:00,109.8,109.82,109.55,109.66,62916.0,98.4975,98.5155,98.2733,98.3719,62916.0
2018-06-27 14:00:00,109.65,109.86,109.52,109.73,44232.0,98.363,98.5513,98.2463,98.4347,44232.0
2018-06-27 14:10:00,109.71,109.87,109.58,109.64,21763.0,98.4168,98.5603,98.3002,98.354,21763.0
2018-06-27 14:20:00,109.61,109.77,109.6,109.64,44844.0,98.3271,98.4706,98.3181,98.354,44844.0
2018-06-27 14:30:00,109.65,109.77,109.52,109.7,80580.0,98.363,98.4706,98.2463,98.4078,80580.0
2018-06-27 14:40:00,109.7,109.79,109.59,109.62,33237.0,98.4078,98.4886,98.3091,98.3361,33237.0
2018-06-27 14:50:00,109.62,109.7,109.36,109.4,85176.0,98.3361,98.4078,98.1028,98.1387,85176.0
2018-06-27 15:00:00,109.38,109.47,108.71,109.0,114142.0,98.1208,98.2015,97.5197,97.7799,114142.0
2018-06-27 15:10:00,109.0,109.29,108.6,109.08,116471.0,97.7799,98.04,97.4211,97.8516,116471.0
2018-06-27 15:20:00,109.1,109.6,109.01,109.48,78178.0,97.8696,98.3181,97.7888,98.2105,78178.0
2018-06-27 15:30:00,109.5,109.59,109.33,109.57,64457.0,98.2284,98.3091,98.0759,98.2912,64457.0
2018-06-27 15:40:00,109.57,109.79,109.53,109.6,82119.0,98.2912,98.4886,98.2553,98.3181,82119.0
2018-06-27 15:50:00,109.59,109.67,109.05,109.34,226836.0,98.3091,98.3809,97.8247,98.0849,226836.0
2018-06-28 09:30:00,109.76,109.76,109.1,109.53,172347.0,98.4616,98.4616,97.8696,98.2553,172347.0
2018-06-28 09:40:00,109.45,110.0,109.02,109.1,133711.0,98.1836,98.6769,97.7978,97.8696,133711.0
2018-06-28 09:50:00,109.1,109.53,109.0,109.53,110364.0,97.8696,98.2553,97.7799,98.2553,110364.0
2018-06-28 10:00:00,109.53,110.5,109.46,109.81,150881.0,98.2553,99.1255,98.1925,98.5065,150881.0
2018-06-28 10:10:00,109.77,109.98,109.38,109.51,131746.0,98.4706,98.659,98.1208,98.2374,131746.0
2018-06-28 10:20:00,109.45,109.48,109.1,109.28,57109.0,98.1836,98.2105,97.8696,98.0311,57109.0
2018-06-28 10:30:00,109.28,109.42,109.1,109.32,49401.0,98.0311,98.1566,97.8696,98.0669,49401.0
2018-06-28 10:40:00,109.29,109.89,109.22,109.84,41514.0,98.04,98.5783,97.9772,98.5334,41514.0
2018-06-28 10:50:00,109.82,110.39,109.81,110.07,151974.0,98.5155,99.0268,98.5065,98.7397,151974.0
2018-06-28 11:00:00,110.06,110.08,109.7,109.9,41520.0,98.7308,98.7487,98.4078,98.5872,41520.0
2018-06-28 11:10:00,109.91,109.91,109.28,109.28,44140.0,98.5962,98.5962,98.0311,98.0311,44140.0
2018-06-28 11:20:00,109.27,109.58,109.19,109.41,44106.0,98.0221,98.3002,97.9503,98.1477,44106.0
2018-06-28 11:30:00,109.34,109.54,109.26,109.43,34352.0,98.0849,98.2643,98.0131,98.1656,34352.0
2018-06-28 11:40:00,109.46,109.73,109.43,109.6,24351.0,98.1925,98.4347,98.1656,98.3181,24351.0
2018-06-28 11:50:00,109.59,109.61,109.38,109.52,24772.0,98.3091,98.3271,98.1208,98.2463,24772.0
2018-06-28 12:00:00,109.54,109.78,109.49,109.7,25242.0,98.2643,98.4796,98.2194,98.4078,25242.0
2018-06-28 12:10:00,109.74,110.07,109.73,110.0,48294.0,98.4437,98.7397,98.4347,98.6769,48294.0
2018-06-28 12:20:00,109.97,109.99,109.74,109.78,30293.0,98.65,98.668,98.4437,98.4796,30293.0
2018-06-28 12:30:00,109.8,109.8,109.68,109.73,15113.0,98.4975,98.4975,98.3899,98.4347,15113.0
2018-06-28 12:40:00,109.73,109.75,109.53,109.56,20277.0,98.4347,98.4527,98.2553,98.2822,20277.0
2018-06-28 12:50:00,109.56,109.62,109.43,109.53,35519.0,98.2822,98.3361,98.1656,98.2553,35519.0
2018-06-28 13:00:00,109.5,109.57,109.41,109.57,18447.0,98.2284,98.2912,98.1477,98.2912,18447.0
2018-06-28 13:10:00,109.58,109.63,109.47,109.51,20696.0,98.3002,98.345,98.2015,98.2374,20696.0
2018-06-28 13:20:00,109.49,109.57,109.35,109.39,11837.0,98.2194,98.2912,98.0938,98.1297,11837.0
2018-06-28 13:30:00,109.41,109.41,109.24,109.27,21958.0,98.1477,98.1477,97.9952,98.0221,21958.0
2018-06-28 13:40:00,109.26,109.48,109.16,109.45,33828.0,98.0131,98.2105,97.9234,98.1836,33828.0
2018-06-28 13:50:00,109.45,109.48,109.3,109.45,25678.0,98.1836,98.2105,98.049,98.1836,25678.0
2018-06-28 14:00:00,109.45,109.83,109.39,109.61,73160.0,98.1836,98.5244,98.1297,98.3271,73160.0
2018-06-28 14:10:00,109.54,109.94,109.46,109.61,32966.0,98.2643,98.6231,98.1925,98.3271,32966.0
2018-06-28 14:20:00,109.61,109.99,109.61,109.98,82929.0,98.3271,98.668,98.3271,98.659,82929.0
2018-06-28 14:30:00,109.97,110.0,109.53,109.55,101923.0,98.65,98.6769,98.2553,98.2733,101923.0
2018-06-28 14:40:00,109.6,109.98,109.56,109.92,46660.0,98.3181,98.659,98.2822,98.6052,46660.0
2018-06-28 14:50:00,109.95,109.99,109.89,109.95,29030.0,98.6321,98.668,98.5783,98.6321,29030.0
2018-06-28 15:00:00,109.97,110.0,109.69,109.7,37102.0,98.65,98.6769,98.3988,98.4078,37102.0
2018-06-28 15:10:00,109.71,109.88,109.7,109.75,57205.0,98.4168,98.5693,98.4078,98.4527,57205.0
2018-06-28 15:20:00,109.75,109.83,109.7,109.8,47303.0,98.4527,98.5244,98.4078,98.4975,47303.0
2018-06-28 15:30:00,109.8,110.19,109.78,110.11,107725.0,98.4975,98.8474,98.4796,98.7756,107725.0
2018-06-28 15:40:00,110.1,110.26,110.08,110.15,75412.0,98.7666,98.9102,98.7487,98.8115,75412.0
2018-06-28 15:50:00,110.15,110.29,110.0,110.27,188466.0,98.8115,98.9371,98.6769,98.9191,188466.0
2018-06-29 09:30:00,110.5,110.99,109.75,109.91,211059.0,99.1255,99.565,98.4527,98.5962,211059.0
2018-06-29 09:40:00,109.88,110.08,109.77,109.95,57425.0,98.5693,98.7487,98.4706,98.6321,57425.0
2018-06-29 09:50:00,110.01,110.09,109.82,110.04,63700.0,98.6859,98.7577,98.5155,98.7128,63700.0
2018-06-29 10:00:00,110.08,110.1,110.0,110.02,67518.0,98.7487,98.7666,98.6769,98.6949,67518.0
2018-06-29 10:10:00,110.03,110.07,109.85,109.92,99788.0,98.7039,98.7397,98.5424,98.6052,99788.0
2018-06-29 10:20:00,109.95,110.03,109.83,109.98,35712.0,98.6321,98.7039,98.5244,98.659,35712.0
2018-06-29 10:30:00,109.97,110.03,109.87,109.97,40961.0,98.65,98.7039,98.5603,98.65,40961.0
2018-06-29 10:40:00,109.96,110.24,109.96,110.07,63049.0,98.6411,98.8922,98.6411,98.7397,63049.0
2018-06-29 10:50:00,110.07,110.21,109.99,110.12,61082.0,98.7397,98.8653,98.668,98.7846,61082.0
2018-06-29 11:00:00,110.08,110.17,110.06,110.08,44181.0,98.7487,98.8294,98.7308,98.7487,44181.0
2018-06-29 11:10:00,110.08,110.1,109.93,109.95,62949.0,98.7487,98.7666,98.6141,98.6321,62949.0
2018-06-29 11:20:00,109.96,110.0,109.85,109.97,43216.0,98.6411,98.6769,98.5424,98.65,43216.0
2018-06-29 11:30:00,109.97,109.97,109.7,109.74,30869.0,98.65,98.65,98.4078,98.4437,30869.0
2018-06-29 11:40:00,109.77,109.95,109.7,109.79,49904.0,98.4706,98.6321,98.4078,98.4886,49904.0
2018-06-29 11:50:00,109.81,109.97,109.79,109.93,44546.0,98.5065,98.65,98.4886,98.6141,44546.0
2018-06-29 12:00:00,109.91,110.16,109.88,110.09,32064.0,98.5962,98.8205,98.5693,98.7577,32064.0
2018-06-29 12:10:00,110.05,110.06,109.87,109.95,28403.0,98.7218,98.7308,98.5603,98.6321,28403.0
2018-06-29 12:20:00,109.91,109.98,109.78,109.79,24763.0,98.5962,98.659,98.4796,98.4886,24763.0
2018-06-29 12:30:00,109.81,109.85,109.73,109.8,27443.0,98.5065,98.5424,98.4347,98.4975,27443.0
2018-06-29 12:40:00,109.8,109.8,109.65,109.71,31327.0,98.4975,98.4975,98.363,98.4168,31327.0
2018-06-29 12:50:00,109.73,109.9,109.63,109.75,96160.0,98.4347,98.5872,98.345,98.4527,96160.0
2018-06-29 13:00:00,109.75,109.92,109.65,109.85,24745.0,98.4527,98.6052,98.363,98.5424,24745.0
2018-06-29 13:10:00,109.82,109.89,109.75,109.77,15091.0,98.5155,98.5783,98.4527,98.4706,15091.0
2018-06-29 13:20:00,109.79,109.8,109.68,109.69,69052.0,98.4886,98.4975,98.3899,98.3988,69052.0
2018-06-29 13:30:00,109.69,109.69,109.53,109.58,33675.0,98.3988,98.3988,98.2553,98.3002,33675.0
2018-06-29 13:40:00,109.61,109.63,109.5,109.51,92978.0,98.3271,98.345,98.2284,98.2374,92978.0
2018-06-29 13:50:00,109.5,109.67,109.5,109.65,66145.0,98.2284,98.3809,98.2284,98.363,66145.0
2018-06-29 14:00:00,109.61,109.73,109.51,109.69,83921.0,98.3271,98.4347,98.2374,98.3988,83921.0
2018-06-29 14:10:00,109.69,109.78,109.59,109.69,94126.0,98.3988,98.4796,98.3091,98.3988,94126.0
2018-06-29 14:20:00,109.69,109.7,109.5,109.54,50746.0,98.3988,98.4078,98.2284,98.2643,50746.0
2018-06-29 14:30:00,109.57,109.59,109.5,109.56,40960.0,98.2912,98.3091,98.2284,98.2822,40960.0
2018-06-29 14:40:00,109.56,109.6,109.52,109.55,32688.0,98.2822,98.3181,98.2463,98.2733,32688.0
2018-06-29 14:50:00,109.55,109.57,109.22,109.28,65062.0,98.2733,98.2912,97.9772,98.0311,65062.0
2018-06-29 15:00:00,109.29,109.54,109.25,109.47,68970.0,98.04,98.2643,98.0041,98.2015,68970.0
2018-06-29 15:10:00,109.48,109.54,109.39,109.46,111388.0,98.2105,98.2643,98.1297,98.1925,111388.0
2018-06-29 15:20:00,109.46,109.56,109.43,109.46,99894.0,98.1925,98.2822,98.1656,98.1925,99894.0
2018-06-29 15:30:00,109.46,109.54,109.25,109.26,154391.0,98.1925,98.2643,98.0041,98.0131,154391.0
2018-06-29 15:40:00,109.26,109.48,109.21,109.35,288517.0,98.0131,98.2105,97.9683,98.0938,288517.0
2018-06-29 15:50:00,109.35,109.6,109.19,109.2,502726.0,98.0938,98.3181,97.9503,97.9593,502726.0
2018-07-02 09:30:00,108.6,108.83,107.46,107.79,251334.0,97.4211,97.6274,96.3984,96.6944,251334.0
2018-07-02 09:40:00,107.79,107.95,106.7,107.01,201957.0,96.6944,96.838,95.7166,95.9947,201957.0
2018-07-02 09:50:00,107.0,108.03,106.99,107.83,350684.0,95.9857,96.9097,95.9768,96.7303,350684.0
2018-07-02 10:00:00,107.85,108.05,107.8,108.0,233213.0,96.7483,96.9277,96.7034,96.8828,233213.0
2018-07-02 10:10:00,108.0,108.0,107.64,107.97,227476.0,96.8828,96.8828,96.5599,96.8559,227476.0
2018-07-02 10:20:00,107.98,108.44,107.65,108.4,114767.0,96.8649,97.2775,96.5688,97.2416,114767.0
2018-07-02 10:30:00,108.43,108.48,107.91,108.2,68611.0,97.2685,97.3134,96.8021,97.0622,68611.0
2018-07-02 10:40:00,108.19,108.29,108.17,108.22,64866.0,97.0533,97.143,97.0353,97.0802,64866.0
2018-07-02 10:50:00,108.22,108.43,108.1,108.19,47683.0,97.0802,97.2685,96.9725,97.0533,47683.0
2018-07-02 11:00:00,108.23,108.34,108.07,108.23,44505.0,97.0891,97.1878,96.9456,97.0891,44505.0
2018-07-02 11:10:00,108.25,108.35,108.21,108.33,103126.0,97.1071,97.1968,97.0712,97.1788,103126.0
2018-07-02 11:20:00,108.32,108.34,108.0,108.22,83309.0,97.1699,97.1878,96.8828,97.0802,83309.0
2018-07-02 11:30:00,108.21,108.29,107.93,107.93,57458.0,97.0712,97.143,96.82,96.82,57458.0
2018-07-02 11:40:00,107.94,108.01,107.6,107.74,108562.0,96.829,96.8918,96.524,96.6496,108562.0
2018-07-02 11:50:00,107.73,108.21,107.73,107.74,117000.0,96.6406,97.0712,96.6406,96.6496,117000.0
2018-07-02 12:00:00,107.72,107.78,107.43,107.48,39220.0,96.6316,96.6855,96.3715,96.4163,39220.0
2018-07-02 12:10:00,107.46,107.47,107.27,107.45,74840.0,96.3984,96.4074,96.228,96.3894,74840.0
2018-07-02 12:20:00,107.45,107.61,107.38,107.48,36412.0,96.3894,96.533,96.3266,96.4163,36412.0
2018-07-02 12:30:00,107.48,107.64,107.36,107.63,35930.0,96.4163,96.5599,96.3087,96.5509,35930.0
2018-07-02 12:40:00,107.63,107.64,107.39,107.53,27650.0,96.5509,96.5599,96.3356,96.4612,27650.0
2018-07-02 12:50:00,107.53,107.75,107.38,107.75,56990.0,96.4612,96.6585,96.3266,96.6585,56990.0
2018-07-02 13:00:00,107.74,107.83,107.69,107.82,21774.0,96.6496,96.7303,96.6047,96.7213,21774.0
2018-07-02 13:10:00,107.81,107.95,107.63,107.74,64075.0,96.7124,96.838,96.5509,96.6496,64075.0
2018-07-02 13:20:00,107.77,107.84,107.71,107.77,34242.0,96.6765,96.7393,96.6227,96.6765,34242.0
2018-07-02 13:30:00,107.76,107.83,107.71,107.79,35323.0,96.6675,96.7303,96.6227,96.6944,35323.0
2018-07-02 13:40:00,107.8,108.09,107.79,108.08,40762.0,96.7034,96.9635,96.6944,96.9546,40762.0
2018-07-02 13:50:00,108.05,108.34,108.02,108.09,42455.0,96.9277,97.1878,96.9008,96.9635,42455.0
2018-07-02 14:00:00,108.07,108.33,107.95,108.24,49968.0,96.9456,97.1788,96.838,97.0981,49968.0
2018-07-02 14:10:00,108.24,108.35,107.64,108.25,57402.0,97.0981,97.1968,96.5599,97.1071,57402.0
2018-07-02 14:20:00,108.28,108.32,108.14,108.21,43786.0,97.134,97.1699,97.0084,97.0712,43786.0
2018-07-02 14:30:00,108.2,108.3,108.17,108.18,43279.0,97.0622,97.1519,97.0353,97.0443,43279.0
2018-07-02 14:40:00,108.18,108.28,108.18,108.24,32915.0,97.0443,97.134,97.0443,97.0981,32915.0
2018-07-02 14:50:00,108.25,108.28,108.21,108.27,35373.0,97.1071,97.134,97.0712,97.125,35373.0
2018-07-02 15:00:00,108.26,108.37,108.24,108.26,34307.0,97.116,97.2147,97.0981,97.116,34307.0
2018-07-02 15:10:00,108.25,108.43,108.0,108.43,107705.0,97.1071,97.2685,96.8828,97.2685,107705.0
2018-07-02 15:20:00,108.43,108.51,108.37,108.47,76497.0,97.2685,97.3403,97.2147,97.3044,76497.0
2018-07-02 15:30:00,108.48,108.62,108.39,108.6,90027.0,97.3134,97.439,97.2327,97.4211,90027.0
2018-07-02 15:40:00,108.6,108.91,108.6,108.75,139458.0,97.4211,97.6991,97.4211,97.5556,139458.0
2018-07-02 15:50:00,108.73,108.96,108.61,108.82,200881.0,97.5377,97.744,97.43,97.6184,200881.0
2018-07-03 09:30:00,108.95,108.95,108.0,108.27,102426.0,97.735,97.735,96.8828,97.125,102426.0
2018-07-03 09:40:00,108.28,108.62,108.09,108.62,45662.0,97.134,97.439,96.9635,97.439,45662.0
2018-07-03 09:50:00,108.62,108.74,108.42,108.49,21113.0,97.439,97.5466,97.2596,97.3224,21113.0
2018-07-03 10:00:00,108.5,108.76,108.46,108.63,34519.0,97.3313,97.5646,97.2955,97.448,34519.0
2018-07-03 10:10:00,108.63,108.64,108.44,108.5,20543.0,97.448,97.4569,97.2775,97.3313,20543.0
2018-07-03 10:20:00,108.45,108.59,108.0,108.45,52947.0,97.2865,97.4121,96.8828,97.2865,52947.0
2018-07-03 10:30:00,108.49,108.69,108.49,108.68,29753.0,97.3224,97.5018,97.3224,97.4928,29753.0
2018-07-03 10:40:00,108.69,108.7,108.46,108.46,27474.0,97.5018,97.5108,97.2955,97.2955,27474.0
2018-07-03 10:50:00,108.48,108.6,108.33,108.56,78135.0,97.3134,97.4211,97.1788,97.3852,78135.0
2018-07-03 11:00:00,108.58,108.67,108.4,108.44,32359.0,97.4031,97.4838,97.2416,97.2775,32359.0
2018-07-03 11:10:00,108.45,108.45,108.28,108.31,24011.0,97.2865,97.2865,97.134,97.1609,24011.0
2018-07-03 11:20:00,108.29,108.43,108.18,108.31,39389.0,97.143,97.2685,97.0443,97.1609,39389.0
2018-07-03 11:30:00,108.33,108.38,108.12,108.38,17076.0,97.1788,97.2237,96.9905,97.2237,17076.0
2018-07-03 11:40:00,108.34,108.37,108.06,108.29,45185.0,97.1878,97.2147,96.9366,97.143,45185.0
2018-07-03 11:50:00,108.32,108.36,108.0,108.35,46142.0,97.1699,97.2058,96.8828,97.1968,46142.0
2018-07-03 12:00:00,108.36,108.36,108.01,108.03,46955.0,97.2058,97.2058,96.8918,96.9097,46955.0
2018-07-03 12:10:00,108.02,108.04,107.34,107.73,229778.0,96.9008,96.9187,96.2908,96.6406,229778.0
2018-07-03 12:20:00,107.75,107.8,107.44,107.44,60533.0,96.6585,96.7034,96.3805,96.3805,60533.0
2018-07-03 12:30:00,107.43,107.49,107.0,107.02,224521.0,96.3715,96.4253,95.9857,96.0037,224521.0
2018-07-03 12:40:00,107.03,107.06,106.64,106.73,237357.0,96.0127,96.0396,95.6628,95.7435,237357.0
2018-07-03 12:50:00,106.71,106.9,106.25,106.9,470420.0,95.7256,95.896,95.313,95.896,470420.0
2018-07-05 09:30:00,107.0,107.5,106.9,107.18,121121.0,95.9857,96.4343,95.896,96.1472,121121.0
2018-07-05 09:40:00,107.28,107.65,107.2,107.41,74078.0,96.2369,96.5688,96.1652,96.3535,74078.0
2018-07-05 09:50:00,107.32,107.58,107.02,107.06,78233.0,96.2728,96.506,96.0037,96.0396,78233.0
2018-07-05 10:00:00,107.1,107.12,106.53,107.04,86229.0,96.0755,96.0934,95.5641,96.0216,86229.0
2018-07-05 10:10:00,106.94,106.99,106.32,106.5,51588.0,95.9319,95.9768,95.3757,95.5372,51588.0
2018-07-05 10:20:00,106.5,106.79,106.47,106.67,55095.0,95.5372,95.7974,95.5103,95.6897,55095.0
2018-07-05 10:30:00,106.67,106.76,106.49,106.65,46990.0,95.6897,95.7705,95.5282,95.6718,46990.0
2018-07-05 10:40:00,106.65,106.67,106.0,106.46,101444.0,95.6718,95.6897,95.0887,95.5013,101444.0
2018-07-05 10:50:00,106.49,106.5,105.82,106.11,143421.0,95.5282,95.5372,94.9272,95.1874,143421.0
2018-07-05 11:00:00,106.09,106.3,105.82,106.26,122593.0,95.1694,95.3578,94.9272,95.3219,122593.0
2018-07-05 11:10:00,106.33,106.41,106.11,106.36,101795.0,95.3847,95.4565,95.1874,95.4116,101795.0
2018-07-05 11:20:00,106.38,106.43,106.07,106.07,42624.0,95.4296,95.4744,95.1515,95.1515,42624.0
2018-07-05 11:30:00,106.06,106.34,106.04,106.16,41780.0,95.1425,95.3937,95.1246,95.2322,41780.0
2018-07-05 11:40:00,106.15,106.16,105.93,105.98,81803.0,95.2232,95.2322,95.0259,95.0707,81803.0
2018-07-05 11:50:00,105.98,106.23,105.98,106.02,59800.0,95.0707,95.295,95.0707,95.1066,59800.0
2018-07-05 12:00:00,106.03,106.29,105.99,106.1,102999.0,95.1156,95.3488,95.0797,95.1784,102999.0
2018-07-05 12:10:00,106.12,106.5,106.03,106.49,64897.0,95.1963,95.5372,95.1156,95.5282,64897.0
2018-07-05 12:20:00,106.49,106.49,106.24,106.45,35494.0,95.5282,95.5282,95.304,95.4924,35494.0
2018-07-05 12:30:00,106.42,106.44,106.17,106.17,45587.0,95.4655,95.4834,95.2412,95.2412,45587.0
2018-07-05 12:40:00,106.16,106.31,106.14,106.25,65279.0,95.2322,95.3668,95.2143,95.313,65279.0
2018-07-05 12:50:00,106.21,106.37,106.18,106.23,47046.0,95.2771,95.4206,95.2502,95.295,47046.0
2018-07-05 13:00:00,106.18,106.44,106.05,106.05,71208.0,95.2502,95.4834,95.1335,95.1335,71208.0
2018-07-05 13:10:00,106.08,106.15,105.83,106.04,81338.0,95.1605,95.2232,94.9362,95.1246,81338.0
2018-07-05 13:20:00,106.04,106.05,105.58,105.68,87451.0,95.1246,95.1335,94.7119,94.8016,87451.0
2018-07-05 13:30:00,105.69,105.99,105.61,105.79,65105.0,94.8106,95.0797,94.7388,94.9003,65105.0
2018-07-05 13:40:00,105.81,105.99,105.79,105.91,35991.0,94.9182,95.0797,94.9003,95.008,35991.0
2018-07-05 13:50:00,105.92,106.53,105.82,106.5,122032.0,95.0169,95.5641,94.9272,95.5372,122032.0
2018-07-05 14:00:00,106.5,106.78,106.05,106.73,126375.0,95.5372,95.7884,95.1335,95.7435,126375.0
2018-07-05 14:10:00,106.75,106.86,106.2,106.48,56720.0,95.7615,95.8602,95.2681,95.5193,56720.0
2018-07-05 14:20:00,106.46,106.62,106.42,106.61,65367.0,95.5013,95.6449,95.4655,95.6359,65367.0
2018-07-05 14:30:00,106.61,107.53,106.52,106.96,163854.0,95.6359,96.4612,95.5552,95.9499,163854.0
2018-07-05 14:40:00,106.97,107.13,106.45,106.46,66469.0,95.9588,96.1024,95.4924,95.5013,66469.0
2018-07-05 14:50:00,106.46,106.69,106.39,106.51,54541.0,95.5013,95.7077,95.4385,95.5462,54541.0
2018-07-05 15:00:00,106.48,106.53,106.22,106.26,38029.0,95.5193,95.5641,95.286,95.3219,38029.0
2018-07-05 15:10:00,106.26,106.32,106.1,106.18,46085.0,95.3219,95.3757,95.1784,95.2502,46085.0
2018-07-05 15:20:00,106.18,106.82,106.13,106.53,55952.0,95.2502,95.8243,95.2053,95.5641,55952.0
2018-07-05 15:30:00,106.53,106.54,106.35,106.51,55969.0,95.5641,95.5731,95.4027,95.5462,55969.0
2018-07-05 15:40:00,106.47,106.61,106.45,106.51,155801.0,95.5103,95.6359,95.4924,95.5462,155801.0
2018-07-05 15:50:00,106.52,106.72,106.44,106.68,203093.0,95.5552,95.7346,95.4834,95.6987,203093.0
2018-07-06 09:30:00,106.87,107.0,106.25,106.39,89600.0,95.8691,95.9857,95.313,95.4385,89600.0
2018-07-06 09:40:00,106.39,107.0,106.3,106.96,85601.0,95.4385,95.9857,95.3578,95.9499,85601.0
2018-07-06 09:50:00,106.93,107.2,106.87,107.05,112543.0,95.923,96.1652,95.8691,96.0306,112543.0
2018-07-06 10:00:00,107.1,107.2,106.89,106.94,34809.0,96.0755,96.1652,95.8871,95.9319,34809.0
2018-07-06 10:10:00,106.97,107.0,106.65,106.89,86587.0,95.9588,95.9857,95.6718,95.8871,86587.0
2018-07-06 10:20:00,106.86,106.87,106.64,106.75,27975.0,95.8602,95.8691,95.6628,95.7615,27975.0
2018-07-06 10:30:00,106.75,107.24,106.75,107.18,87559.0,95.7615,96.201,95.7615,96.1472,87559.0
2018-07-06 10:40:00,107.24,107.26,106.94,106.98,73350.0,96.201,96.219,95.9319,95.9678,73350.0
2018-07-06 10:50:00,106.98,107.09,106.88,107.08,39730.0,95.9678,96.0665,95.8781,96.0575,39730.0
2018-07-06 11:00:00,107.06,107.36,107.06,107.35,55316.0,96.0396,96.3087,96.0396,96.2997,55316.0
2018-07-06 11:10:00,107.35,107.57,107.26,107.54,101170.0,96.2997,96.4971,96.219,96.4702,101170.0
2018-07-06 11:20:00,107.54,107.81,107.48,107.71,61172.0,96.4702,96.7124,96.4163,96.6227,61172.0
2018-07-06 11:30:00,107.75,107.8,107.57,107.61,54745.0,96.6585,96.7034,96.4971,96.533,54745.0
2018-07-06 11:40:00,107.6,107.85,107.59,107.75,54773.0,96.524,96.7483,96.515,96.6585,54773.0
2018-07-06 11:50:00,107.72,107.85,107.65,107.76,70764.0,96.6316,96.7483,96.5688,96.6675,70764.0
2018-07-06 12:00:00,107.76,107.78,107.44,107.51,52286.0,96.6675,96.6855,96.3805,96.4433,52286.0
2018-07-06 12:10:00,107.48,107.61,107.35,107.5,42492.0,96.4163,96.533,96.2997,96.4343,42492.0
2018-07-06 12:20:00,107.5,107.69,107.48,107.65,19495.0,96.4343,96.6047,96.4163,96.5688,19495.0
2018-07-06 12:30:00,107.65,107.86,107.46,107.67,70238.0,96.5688,96.7572,96.3984,96.5868,70238.0
2018-07-06 12:40:00,107.67,107.71,107.27,107.62,53781.0,96.5868,96.6227,96.228,96.5419,53781.0
2018-07-06 12:50:00,107.6,107.67,107.27,107.54,93942.0,96.524,96.5868,96.228,96.4702,93942.0
2018-07-06 13:00:00,107.57,107.57,107.28,107.41,47950.0,96.4971,96.4971,96.2369,96.3535,47950.0
2018-07-06 13:10:00,107.4,107.57,106.77,107.02,88290.0,96.3446,96.4971,95.7794,96.0037,88290.0
2018-07-06 13:20:00,107.04,107.3,107.01,107.13,47910.0,96.0216,96.2549,95.9947,96.1024,47910.0
2018-07-06 13:30:00,107.16,107.26,107.1,107.22,40788.0,96.1293,96.219,96.0755,96.1831,40788.0
2018-07-06 13:40:00,107.2,107.28,107.12,107.18,21751.0,96.1652,96.2369,96.0934,96.1472,21751.0
2018-07-06 13:50:00,107.21,107.48,107.18,107.46,38685.0,96.1741,96.4163,96.1472,96.3984,38685.0
2018-07-06 14:00:00,107.45,107.49,107.35,107.48,31061.0,96.3894,96.4253,96.2997,96.4163,31061.0
2018-07-06 14:10:00,107.45,107.5,107.39,107.4,31857.0,96.3894,96.4343,96.3356,96.3446,31857.0
2018-07-06 14:20:00,107.4,107.47,107.34,107.41,37100.0,96.3446,96.4074,96.2908,96.3535,37100.0
2018-07-06 14:30:00,107.41,107.43,107.19,107.23,37742.0,96.3535,96.3715,96.1562,96.1921,37742.0
2018-07-06 14:40:00,107.19,107.23,107.11,107.2,36266.0,96.1562,96.1921,96.0844,96.1652,36266.0
2018-07-06 14:50:00,107.25,107.38,107.21,107.33,28668.0,96.21,96.3266,96.1741,96.2818,28668.0
2018-07-06 15:00:00,107.31,107.34,107.26,107.26,26824.0,96.2638,96.2908,96.219,96.219,26824.0
2018-07-06 15:10:00,107.26,107.42,107.23,107.38,39846.0,96.219,96.3625,96.1921,96.3266,39846.0
2018-07-06 15:20:00,107.39,107.5,107.37,107.43,49182.0,96.3356,96.4343,96.3177,96.3715,49182.0
2018-07-06 15:30:00,107.43,107.46,107.2,107.22,74977.0,96.3715,96.3984,96.1652,96.1831,74977.0
2018-07-06 15:40:00,107.22,107.44,107.14,107.34,76527.0,96.1831,96.3805,96.1113,96.2908,76527.0
2018-07-06 15:50:00,107.34,107.64,107.24,107.47,144729.0,96.2908,96.5599,96.201,96.4074,144729.0
2018-07-09 09:30:00,107.99,108.0,107.25,107.46,80676.0,96.8738,96.8828,96.21,96.3984,80676.0
2018-07-09 09:40:00,107.47,107.78,107.27,107.27,76628.0,96.4074,96.6855,96.228,96.228,76628.0
2018-07-09 09:50:00,107.27,107.27,106.8,107.06,80085.0,96.228,96.228,95.8063,96.0396,80085.0
2018-07-09 10:00:00,107.04,107.07,106.72,106.75,43334.0,96.0216,96.0485,95.7346,95.7615,43334.0
2018-07-09 10:10:00,106.76,106.9,106.42,106.45,71685.0,95.7705,95.896,95.4655,95.4924,71685.0
2018-07-09 10:20:00,106.48,106.64,106.0,106.26,88596.0,95.5193,95.6628,95.0887,95.3219,88596.0
2018-07-09 10:30:00,106.32,106.46,106.25,106.33,45390.0,95.3757,95.5013,95.313,95.3847,45390.0
2018-07-09 10:40:00,106.36,106.78,106.31,106.75,39388.0,95.4116,95.7884,95.3668,95.7615,39388.0
2018-07-09 10:50:00,106.72,106.85,106.38,106.56,59134.0,95.7346,95.8512,95.4296,95.591,59134.0
2018-07-09 11:00:00,106.56,106.61,106.27,106.39,108447.0,95.591,95.6359,95.3309,95.4385,108447.0
2018-07-09 11:10:00,106.36,106.54,106.28,106.54,45529.0,95.4116,95.5731,95.3399,95.5731,45529.0
2018-07-09 11:20:00,106.57,106.65,106.29,106.34,25160.0,95.6,95.6718,95.3488,95.3937,25160.0
2018-07-09 11:30:00,106.34,107.4,106.31,106.78,118581.0,95.3937,96.3446,95.3668,95.7884,118581.0
2018-07-09 11:40:00,106.67,106.86,106.21,106.21,83898.0,95.6897,95.8602,95.2771,95.2771,83898.0
2018-07-09 11:50:00,106.21,106.3,106.08,106.26,62381.0,95.2771,95.3578,95.1605,95.3219,62381.0
2018-07-09 12:00:00,106.28,106.36,106.11,106.32,31339.0,95.3399,95.4116,95.1874,95.3757,31339.0
2018-07-09 12:10:00,106.26,106.29,106.08,106.13,24615.0,95.3219,95.3488,95.1605,95.2053,24615.0
2018-07-09 12:20:00,106.13,106.24,106.08,106.19,39495.0,95.2053,95.304,95.1605,95.2591,39495.0
2018-07-09 12:30:00,106.19,106.35,106.1,106.27,23535.0,95.2591,95.4027,95.1784,95.3309,23535.0
2018-07-09 12:40:00,106.25,106.37,106.25,106.35,24333.0,95.313,95.4206,95.313,95.4027,24333.0
2018-07-09 12:50:00,106.37,106.47,106.35,106.37,20807.0,95.4206,95.5103,95.4027,95.4206,20807.0
2018-07-09 13:00:00,106.4,106.52,106.34,106.38,37392.0,95.4475,95.5552,95.3937,95.4296,37392.0
2018-07-09 13:10:00,106.39,106.49,106.3,106.47,49256.0,95.4385,95.5282,95.3578,95.5103,49256.0
2018-07-09 13:20:00,106.46,106.49,106.4,106.47,31169.0,95.5013,95.5282,95.4475,95.5103,31169.0
2018-07-09 13:30:00,106.45,106.52,106.41,106.47,27352.0,95.4924,95.5552,95.4565,95.5103,27352.0
2018-07-09 13:40:00,106.46,106.75,106.45,106.69,27950.0,95.5013,95.7615,95.4924,95.7077,27950.0
2018-07-09 13:50:00,106.66,106.72,106.58,106.64,27791.0,95.6807,95.7346,95.609,95.6628,27791.0
2018-07-09 14:00:00,106.63,106.68,106.58,106.59,27903.0,95.6538,95.6987,95.609,95.618,27903.0
2018-07-09 14:10:00,106.6,106.79,106.5,106.77,34645.0,95.6269,95.7974,95.5372,95.7794,34645.0
2018-07-09 14:20:00,106.76,107.24,106.76,107.16,64465.0,95.7705,96.201,95.7705,96.1293,64465.0
2018-07-09 14:30:00,107.17,107.25,106.94,106.97,61200.0,96.1383,96.21,95.9319,95.9588,61200.0
2018-07-09 14:40:00,106.97,107.02,106.92,106.95,42059.0,95.9588,96.0037,95.914,95.9409,42059.0
2018-07-09 14:50:00,106.95,107.22,106.95,107.09,65386.0,95.9409,96.1831,95.9409,96.0665,65386.0
2018-07-09 15:00:00,107.09,107.11,106.74,106.83,46003.0,96.0665,96.0844,95.7525,95.8332,46003.0
2018-07-09 15:10:00,106.8,106.9,106.68,106.82,89081.0,95.8063,95.896,95.6987,95.8243,89081.0
2018-07-09 15:20:00,106.78,106.81,106.7,106.75,44468.0,95.7884,95.8153,95.7166,95.7615,44468.0
2018-07-09 15:30:00,106.73,106.91,106.73,106.75,75362.0,95.7435,95.905,95.7435,95.7615,75362.0
2018-07-09 15:40:00,106.74,106.83,106.73,106.79,96779.0,95.7525,95.8332,95.7435,95.7974,96779.0
2018-07-09 15:50:00,106.79,107.41,106.71,107.41,322550.0,95.7974,96.3535,95.7256,96.3535,322550.0
2018-07-10 09:30:00,107.5,107.55,107.02,107.21,88881.0,96.4343,96.4791,96.0037,96.1741,88881.0
2018-07-10 09:40:00,107.21,107.42,107.21,107.35,56192.0,96.1741,96.3625,96.1741,96.2997,56192.0
2018-07-10 09:50:00,107.31,107.42,107.24,107.39,66257.0,96.2638,96.3625,96.201,96.3356,66257.0
2018-07-10 10:00:00,107.35,107.4,106.81,107.21,87644.0,96.2997,96.3446,95.8153,96.1741,87644.0
2018-07-10 10:10:00,107.21,107.36,107.19,107.36,70004.0,96.1741,96.3087,96.1562,96.3087,70004.0
2018-07-10 10:20:00,107.37,107.43,107.25,107.4,46340.0,96.3177,96.3715,96.21,96.3446,46340.0
2018-07-10 10:30:00,107.4,107.45,107.36,107.4,75789.0,96.3446,96.3894,96.3087,96.3446,75789.0
2018-07-10 10:40:00,107.4,107.45,107.31,107.42,44260.0,96.3446,96.3894,96.2638,96.3625,44260.0
2018-07-10 10:50:00,107.4,107.56,107.31,107.33,139347.0,96.3446,96.4881,96.2638,96.2818,139347.0
2018-07-10 11:00:00,107.32,108.84,107.32,108.84,201233.0,96.2728,97.6363,96.2728,97.6363,201233.0
2018-07-10 11:10:00,108.84,111.49,108.41,108.84,529771.0,97.6363,100.0136,97.2506,97.6363,529771.0
2018-07-10 11:20:00,108.84,109.87,108.82,109.83,243615.0,97.6363,98.5603,97.6184,98.5244,243615.0
2018-07-10 11:30:00,109.87,110.0,109.27,109.32,167104.0,98.5603,98.6769,98.0221,98.0669,167104.0
2018-07-10 11:40:00,109.26,109.5,109.12,109.42,130249.0,98.0131,98.2284,97.8875,98.1566,130249.0
2018-07-10 11:50:00,109.42,109.87,109.36,109.87,89931.0,98.1566,98.5603,98.1028,98.5603,89931.0
2018-07-10 12:00:00,109.84,109.92,109.76,109.87,69407.0,98.5334,98.6052,98.4616,98.5603,69407.0
2018-07-10 12:10:00,109.9,109.95,109.13,109.38,62172.0,98.5872,98.6321,97.8965,98.1208,62172.0
2018-07-10 12:20:00,109.41,109.89,109.21,109.84,59396.0,98.1477,98.5783,97.9683,98.5334,59396.0
2018-07-10 12:30:00,109.84,110.04,109.61,109.93,121283.0,98.5334,98.7128,98.3271,98.6141,121283.0
2018-07-10 12:40:00,109.93,110.05,109.82,109.94,43801.0,98.6141,98.7218,98.5155,98.6231,43801.0
2018-07-10 12:50:00,109.97,110.48,109.85,110.08,62827.0,98.65,99.1075,98.5424,98.7487,62827.0
2018-07-10 13:00:00,110.02,110.13,109.6,109.63,29991.0,98.6949,98.7936,98.3181,98.345,29991.0
2018-07-10 13:10:00,109.53,109.65,109.36,109.41,36289.0,98.2553,98.363,98.1028,98.1477,36289.0
2018-07-10 13:20:00,109.41,109.71,109.35,109.63,28940.0,98.1477,98.4168,98.0938,98.345,28940.0
2018-07-10 13:30:00,109.62,109.77,109.31,109.37,43440.0,98.3361,98.4706,98.058,98.1118,43440.0
2018-07-10 13:40:00,109.37,109.65,109.31,109.4,24866.0,98.1118,98.363,98.058,98.1387,24866.0
2018-07-10 13:50:00,109.4,109.49,109.33,109.36,18957.0,98.1387,98.2194,98.0759,98.1028,18957.0
2018-07-10 14:00:00,109.35,109.64,109.35,109.51,40749.0,98.0938,98.354,98.0938,98.2374,40749.0
2018-07-10 14:10:00,109.56,109.85,109.53,109.8,54977.0,98.2822,98.5424,98.2553,98.4975,54977.0
2018-07-10 14:20:00,109.85,109.98,109.72,109.77,48610.0,98.5424,98.659,98.4258,98.4706,48610.0
2018-07-10 14:30:00,109.77,109.81,109.58,109.65,42983.0,98.4706,98.5065,98.3002,98.363,42983.0
2018-07-10 14:40:00,109.67,109.73,109.57,109.69,28743.0,98.3809,98.4347,98.2912,98.3988,28743.0
2018-07-10 14:50:00,109.71,110.61,109.68,110.55,122170.0,98.4168,99.2241,98.3899,99.1703,122170.0
2018-07-10 15:00:00,110.57,110.86,110.12,110.61,74102.0,99.1883,99.4484,98.7846,99.2241,74102.0
2018-07-10 15:10:00,110.7,110.9,110.6,110.63,86813.0,99.3049,99.4843,99.2152,99.2421,86813.0
2018-07-10 15:20:00,110.63,110.84,110.36,110.39,108505.0,99.2421,99.4305,98.9999,99.0268,108505.0
2018-07-10 15:30:00,110.39,110.74,110.26,110.35,156764.0,99.0268,99.3408,98.9102,98.9909,156764.0
2018-07-10 15:40:00,110.36,110.43,110.16,110.29,117588.0,98.9999,99.0627,98.8205,98.9371,117588.0
2018-07-10 15:50:00,110.34,110.72,110.29,110.32,144512.0,98.9819,99.3228,98.9371,98.964,144512.0
2018-07-11 09:30:00,105.5,107.0,105.21,106.87,469700.0,94.6402,95.9857,94.38,95.8691,469700.0
2018-07-11 09:40:00,106.96,106.96,105.72,106.32,158564.0,95.9499,95.9499,94.8375,95.3757,158564.0
2018-07-11 09:50:00,106.29,106.5,105.35,105.61,189868.0,95.3488,95.5372,94.5056,94.7388,189868.0
2018-07-11 10:00:00,105.6,106.34,105.47,105.94,185150.0,94.7299,95.3937,94.6132,95.0349,185150.0
2018-07-11 10:10:00,106.0,106.3,105.5,106.29,52882.0,95.0887,95.3578,94.6402,95.3488,52882.0
2018-07-11 10:20:00,106.29,106.5,105.95,106.2,31055.0,95.3488,95.5372,95.0438,95.2681,31055.0
2018-07-11 10:30:00,106.25,106.33,106.03,106.13,34409.0,95.313,95.3847,95.1156,95.2053,34409.0
2018-07-11 10:40:00,106.13,106.19,105.85,105.89,49650.0,95.2053,95.2591,94.9541,94.99,49650.0
2018-07-11 10:50:00,105.89,106.0,105.7,105.94,84862.0,94.99,95.0887,94.8196,95.0349,84862.0
2018-07-11 11:00:00,105.94,106.44,105.51,106.42,103835.0,95.0349,95.4834,94.6491,95.4655,103835.0
2018-07-11 11:10:00,106.43,106.72,106.08,106.66,139614.0,95.4744,95.7346,95.1605,95.6807,139614.0
2018-07-11 11:20:00,106.65,106.72,106.47,106.68,74963.0,95.6718,95.7346,95.5103,95.6987,74963.0
2018-07-11 11:30:00,106.68,106.72,106.36,106.72,69682.0,95.6987,95.7346,95.4116,95.7346,69682.0
2018-07-11 11:40:00,106.72,106.72,106.48,106.57,45032.0,95.7346,95.7346,95.5193,95.6,45032.0
2018-07-11 11:50:00,106.61,107.0,106.58,106.79,51760.0,95.6359,95.9857,95.609,95.7974,51760.0
2018-07-11 12:00:00,106.86,106.88,106.33,106.36,46816.0,95.8602,95.8781,95.3847,95.4116,46816.0
2018-07-11 12:10:00,106.34,106.39,106.0,106.23,47294.0,95.3937,95.4385,95.0887,95.295,47294.0
2018-07-11 12:20:00,106.26,106.5,106.24,106.5,27469.0,95.3219,95.5372,95.304,95.5372,27469.0
2018-07-11 12:30:00,106.44,106.75,106.43,106.75,15344.0,95.4834,95.7615,95.4744,95.7615,15344.0
2018-07-11 12:40:00,106.75,107.0,106.68,106.89,30469.0,95.7615,95.9857,95.6987,95.8871,30469.0
2018-07-11 12:50:00,106.82,107.0,106.67,106.89,19298.0,95.8243,95.9857,95.6897,95.8871,19298.0
2018-07-11 13:00:00,106.89,106.91,106.58,106.69,15594.0,95.8871,95.905,95.609,95.7077,15594.0
2018-07-11 13:10:00,106.6,106.87,106.59,106.86,9623.0,95.6269,95.8691,95.618,95.8602,9623.0
2018-07-11 13:20:00,106.81,108.7,106.55,108.59,831177.0,95.8153,97.5108,95.5821,97.4121,831177.0
2018-07-11 13:30:00,108.5,109.0,107.77,108.2,521865.0,97.3313,97.7799,96.6765,97.0622,521865.0
2018-07-11 13:40:00,108.28,109.0,108.04,108.54,238323.0,97.134,97.7799,96.9187,97.3672,238323.0
2018-07-11 13:50:00,108.5,109.1,108.47,108.89,209948.0,97.3313,97.8696,97.3044,97.6812,209948.0
2018-07-11 14:00:00,108.81,109.1,108.6,108.61,95160.0,97.6094,97.8696,97.4211,97.43,95160.0
2018-07-11 14:10:00,108.62,108.86,108.37,108.38,64329.0,97.439,97.6543,97.2147,97.2237,64329.0
2018-07-11 14:20:00,108.37,108.84,108.31,108.31,43541.0,97.2147,97.6363,97.1609,97.1609,43541.0
2018-07-11 14:30:00,108.38,108.78,108.32,108.5,34022.0,97.2237,97.5825,97.1699,97.3313,34022.0
2018-07-11 14:40:00,108.54,108.68,108.43,108.6,27365.0,97.3672,97.4928,97.2685,97.4211,27365.0
2018-07-11 14:50:00,108.58,109.07,108.4,108.54,98902.0,97.4031,97.8427,97.2416,97.3672,98902.0
2018-07-11 15:00:00,108.57,108.65,108.49,108.54,14562.0,97.3941,97.4659,97.3224,97.3672,14562.0
2018-07-11 15:10:00,108.5,108.64,108.49,108.53,42128.0,97.3313,97.4569,97.3224,97.3583,42128.0
2018-07-11 15:20:00,108.54,108.72,108.4,108.5,31441.0,97.3672,97.5287,97.2416,97.3313,31441.0
2018-07-11 15:30:00,108.47,108.52,108.12,108.17,62024.0,97.3044,97.3493,96.9905,97.0353,62024.0
2018-07-11 15:40:00,108.22,108.32,107.99,108.0,70767.0,97.0802,97.1699,96.8738,96.8828,70767.0
2018-07-11 15:50:00,108.0,108.02,107.48,107.61,252877.0,96.8828,96.9008,96.4163,96.533,252877.0
2018-07-12 09:30:00,108.81,108.81,105.5,106.21,389330.0,97.6094,97.6094,94.6402,95.2771,389330.0
2018-07-12 09:40:00,106.06,107.17,105.67,107.04,826651.0,95.1425,96.1383,94.7927,96.0216,826651.0
2018-07-12 09:50:00,107.09,107.98,106.98,107.83,217592.0,96.0665,96.8649,95.9678,96.7303,217592.0
2018-07-12 10:00:00,107.9,108.07,106.71,107.36,172384.0,96.7931,96.9456,95.7256,96.3087,172384.0
2018-07-12 10:10:00,107.36,107.39,107.0,107.09,94678.0,96.3087,96.3356,95.9857,96.0665,94678.0
2018-07-12 10:20:00,107.06,107.21,106.95,107.1,86496.0,96.0396,96.1741,95.9409,96.0755,86496.0
2018-07-12 10:30:00,107.17,107.21,106.99,107.16,42243.0,96.1383,96.1741,95.9768,96.1293,42243.0
2018-07-12 10:40:00,107.15,107.15,106.86,106.89,83923.0,96.1203,96.1203,95.8602,95.8871,83923.0
2018-07-12 10:50:00,106.85,107.08,106.82,106.92,61267.0,95.8512,96.0575,95.8243,95.914,61267.0
2018-07-12 11:00:00,106.83,106.91,106.56,106.6,58249.0,95.8332,95.905,95.591,95.6269,58249.0
2018-07-12 11:10:00,106.61,107.06,106.6,106.69,31254.0,95.6359,96.0396,95.6269,95.7077,31254.0
2018-07-12 11:20:00,106.7,107.0,106.68,106.83,55653.0,95.7166,95.9857,95.6987,95.8332,55653.0
2018-07-12 11:30:00,106.84,107.14,106.79,107.05,20029.0,95.8422,96.1113,95.7974,96.0306,20029.0
2018-07-12 11:40:00,107.05,107.07,106.85,107.0,52927.0,96.0306,96.0485,95.8512,95.9857,52927.0
2018-07-12 11:50:00,107.0,107.68,106.94,107.29,69336.0,95.9857,96.5958,95.9319,96.2459,69336.0
2018-07-12 12:00:00,107.25,107.77,107.25,107.62,45052.0,96.21,96.6765,96.21,96.5419,45052.0
2018-07-12 12:10:00,107.62,107.84,107.48,107.59,26092.0,96.5419,96.7393,96.4163,96.515,26092.0
2018-07-12 12:20:00,107.59,107.96,107.52,107.72,71596.0,96.515,96.8469,96.4522,96.6316,71596.0
2018-07-12 12:30:00,107.7,107.71,107.09,107.27,71308.0,96.6137,96.6227,96.0665,96.228,71308.0
2018-07-12 12:40:00,107.27,107.52,106.93,107.34,100090.0,96.228,96.4522,95.923,96.2908,100090.0
2018-07-12 12:50:00,107.25,107.54,107.21,107.51,17535.0,96.21,96.4702,96.1741,96.4433,17535.0
2018-07-12 13:00:00,107.52,107.52,107.15,107.32,39118.0,96.4522,96.4522,96.1203,96.2728,39118.0
2018-07-12 13:10:00,107.32,107.62,107.3,107.59,53154.0,96.2728,96.5419,96.2549,96.515,53154.0
2018-07-12 13:20:00,107.59,107.72,107.44,107.45,54539.0,96.515,96.6316,96.3805,96.3894,54539.0
2018-07-12 13:30:00,107.49,107.56,107.24,107.56,22378.0,96.4253,96.4881,96.201,96.4881,22378.0
2018-07-12 13:40:00,107.55,107.9,107.52,107.68,182521.0,96.4791,96.7931,96.4522,96.5958,182521.0
2018-07-12 13:50:00,107.68,107.77,107.6,107.6,23170.0,96.5958,96.6765,96.524,96.524,23170.0
2018-07-12 14:00:00,107.65,107.85,107.61,107.82,29874.0,96.5688,96.7483,96.533,96.7213,29874.0
2018-07-12 14:10:00,107.82,108.3,107.81,108.09,65168.0,96.7213,97.1519,96.7124,96.9635,65168.0
2018-07-12 14:20:00,108.14,108.14,107.95,108.02,50858.0,97.0084,97.0084,96.838,96.9008,50858.0
2018-07-12 14:30:00,108.02,108.16,107.93,108.14,27989.0,96.9008,97.0263,96.82,97.0084,27989.0
2018-07-12 14:40:00,108.18,108.49,108.15,108.24,57219.0,97.0443,97.3224,97.0174,97.0981,57219.0
2018-07-12 14:50:00,108.29,108.37,107.71,107.85,50549.0,97.143,97.2147,96.6227,96.7483,50549.0
2018-07-12 15:00:00,107.83,108.55,107.79,108.34,62733.0,96.7303,97.3762,96.6944,97.1878,62733.0
2018-07-12 15:10:00,108.34,108.37,108.07,108.11,37854.0,97.1878,97.2147,96.9456,96.9815,37854.0
2018-07-12 15:20:00,108.15,108.21,107.9,107.94,58324.0,97.0174,97.0712,96.7931,96.829,58324.0
2018-07-12 15:30:00,107.89,108.08,107.79,107.97,49435.0,96.7841,96.9546,96.6944,96.8559,49435.0
2018-07-12 15:40:00,107.95,108.01,107.8,107.94,52068.0,96.838,96.8918,96.7034,96.829,52068.0
2018-07-12 15:50:00,107.94,108.51,107.92,108.39,206059.0,96.829,97.3403,96.811,97.2327,206059.0
2018-07-13 09:30:00,108.2,108.2,107.1,107.39,88618.0,97.0622,97.0622,96.0755,96.3356,88618.0
2018-07-13 09:40:00,107.5,107.55,106.6,107.12,75982.0,96.4343,96.4791,95.6269,96.0934,75982.0
2018-07-13 09:50:00,107.02,107.39,107.0,107.39,134329.0,96.0037,96.3356,95.9857,96.3356,134329.0
2018-07-13 10:00:00,107.34,107.44,107.05,107.23,68784.0,96.2908,96.3805,96.0306,96.1921,68784.0
2018-07-13 10:10:00,107.2,107.25,106.82,107.07,145767.0,96.1652,96.21,95.8243,96.0485,145767.0
2018-07-13 10:20:00,107.08,107.08,106.82,106.83,236303.0,96.0575,96.0575,95.8243,95.8332,236303.0
2018-07-13 10:30:00,106.85,106.93,106.78,106.93,33057.0,95.8512,95.923,95.7884,95.923,33057.0
2018-07-13 10:40:00,106.94,107.03,106.9,106.98,127298.0,95.9319,96.0127,95.896,95.9678,127298.0
2018-07-13 10:50:00,106.98,107.01,106.8,106.85,24982.0,95.9678,95.9947,95.8063,95.8512,24982.0
2018-07-13 11:00:00,106.85,107.04,106.84,106.98,131505.0,95.8512,96.0216,95.8422,95.9678,131505.0
2018-07-13 11:10:00,106.98,107.33,106.97,107.24,87367.0,95.9678,96.2818,95.9588,96.201,87367.0
2018-07-13 11:20:00,107.24,107.74,107.16,107.57,83835.0,96.201,96.6496,96.1293,96.4971,83835.0
2018-07-13 11:30:00,107.57,107.98,107.37,107.93,122367.0,96.4971,96.8649,96.3177,96.82,122367.0
2018-07-13 11:40:00,107.91,107.94,107.36,107.65,73182.0,96.8021,96.829,96.3087,96.5688,73182.0
2018-07-13 11:50:00,107.69,109.8,107.62,109.0,342358.0,96.6047,98.4975,96.5419,97.7799,342358.0
2018-07-13 12:00:00,108.92,109.0,108.12,108.16,191355.0,97.7081,97.7799,96.9905,97.0263,191355.0
2018-07-13 12:10:00,108.15,108.25,107.96,107.96,104010.0,97.0174,97.1071,96.8469,96.8469,104010.0
2018-07-13 12:20:00,107.94,108.17,107.8,107.9,25214.0,96.829,97.0353,96.7034,96.7931,25214.0
2018-07-13 12:30:00,107.9,108.0,107.72,107.86,15492.0,96.7931,96.8828,96.6316,96.7572,15492.0
2018-07-13 12:40:00,107.89,108.36,107.84,107.85,76360.0,96.7841,97.2058,96.7393,96.7483,76360.0
2018-07-13 12:50:00,107.82,108.07,107.52,107.7,70154.0,96.7213,96.9456,96.4522,96.6137,70154.0
2018-07-13 13:00:00,107.65,107.93,107.56,107.67,41502.0,96.5688,96.82,96.4881,96.5868,41502.0
2018-07-13 13:10:00,107.68,108.02,107.65,107.92,34258.0,96.5958,96.9008,96.5688,96.811,34258.0
2018-07-13 13:20:00,107.92,108.05,107.75,107.85,55104.0,96.811,96.9277,96.6585,96.7483,55104.0
2018-07-13 13:30:00,107.83,108.12,107.75,108.0,96595.0,96.7303,96.9905,96.6585,96.8828,96595.0
2018-07-13 13:40:00,108.0,108.13,107.85,107.88,52992.0,96.8828,96.9994,96.7483,96.7752,52992.0
2018-07-13 13:50:00,107.87,108.09,107.82,107.9,33213.0,96.7662,96.9635,96.7213,96.7931,33213.0
2018-07-13 14:00:00,107.88,108.09,107.88,107.98,50407.0,96.7752,96.9635,96.7752,96.8649,50407.0
2018-07-13 14:10:00,107.98,108.0,107.78,107.79,59990.0,96.8649,96.8828,96.6855,96.6944,59990.0
2018-07-13 14:20:00,107.79,107.98,107.71,107.96,46846.0,96.6944,96.8649,96.6227,96.8469,46846.0
2018-07-13 14:30:00,107.96,108.06,107.72,107.85,56661.0,96.8469,96.9366,96.6316,96.7483,56661.0
2018-07-13 14:40:00,107.9,107.98,107.65,107.8,112786.0,96.7931,96.8649,96.5688,96.7034,112786.0
2018-07-13 14:50:00,107.72,107.8,107.54,107.65,52789.0,96.6316,96.7034,96.4702,96.5688,52789.0
2018-07-13 15:00:00,107.6,107.71,107.4,107.58,86535.0,96.524,96.6227,96.3446,96.506,86535.0
2018-07-13 15:10:00,107.58,107.68,107.1,107.31,81221.0,96.506,96.5958,96.0755,96.2638,81221.0
2018-07-13 15:20:00,107.31,107.31,107.0,107.19,76420.0,96.2638,96.2638,95.9857,96.1562,76420.0
2018-07-13 15:30:00,107.19,107.19,107.0,107.07,131625.0,96.1562,96.1562,95.9857,96.0485,131625.0
2018-07-13 15:40:00,107.07,107.26,107.0,107.26,235736.0,96.0485,96.219,95.9857,96.219,235736.0
2018-07-13 15:50:00,107.26,107.93,107.0,107.55,298983.0,96.219,96.82,95.9857,96.4791,298983.0
2018-07-16 09:30:00,107.0,107.0,105.5,106.14,670889.0,95.9857,95.9857,94.6402,95.2143,670889.0
2018-07-16 09:40:00,106.14,106.6,106.05,106.56,151696.0,95.2143,95.6269,95.1335,95.591,151696.0
2018-07-16 09:50:00,106.55,106.58,106.17,106.48,147198.0,95.5821,95.609,95.2412,95.5193,147198.0
2018-07-16 10:00:00,106.49,106.52,106.27,106.33,152163.0,95.5282,95.5552,95.3309,95.3847,152163.0
2018-07-16 10:10:00,106.32,106.45,106.22,106.31,140485.0,95.3757,95.4924,95.286,95.3668,140485.0
2018-07-16 10:20:00,106.32,106.37,105.89,106.14,171963.0,95.3757,95.4206,94.99,95.2143,171963.0
2018-07-16 10:30:00,106.09,106.23,105.73,105.99,172687.0,95.1694,95.295,94.8465,95.0797,172687.0
2018-07-16 10:40:00,105.99,106.16,105.85,105.95,182340.0,95.0797,95.2322,94.9541,95.0438,182340.0
2018-07-16 10:50:00,105.91,106.0,105.68,105.82,121258.0,95.008,95.0887,94.8016,94.9272,121258.0
2018-07-16 11:00:00,105.8,105.8,105.51,105.67,154135.0,94.9093,94.9093,94.6491,94.7927,154135.0
2018-07-16 11:10:00,105.62,105.79,105.41,105.73,174384.0,94.7478,94.9003,94.5594,94.8465,174384.0
2018-07-16 11:20:00,105.73,105.77,105.2,105.32,46093.0,94.8465,94.8824,94.371,94.4787,46093.0
2018-07-16 11:30:00,105.26,105.49,104.75,105.1,162890.0,94.4249,94.6312,93.9674,94.2813,162890.0
2018-07-16 11:40:00,105.08,105.21,104.5,104.73,191132.0,94.2634,94.38,93.7431,93.9494,191132.0
2018-07-16 11:50:00,104.77,104.99,104.75,104.89,78443.0,93.9853,94.1827,93.9674,94.0929,78443.0
2018-07-16 12:00:00,104.89,104.91,104.19,104.21,124376.0,94.0929,94.1109,93.465,93.4829,124376.0
2018-07-16 12:10:00,104.15,105.35,104.15,105.19,246956.0,93.4291,94.5056,93.4291,94.3621,246956.0
2018-07-16 12:20:00,105.2,105.5,105.08,105.09,180578.0,94.371,94.6402,94.2634,94.2724,180578.0
2018-07-16 12:30:00,105.06,105.26,105.01,105.12,79598.0,94.2454,94.4249,94.2006,94.2993,79598.0
2018-07-16 12:40:00,105.14,105.2,104.93,105.02,34424.0,94.3172,94.371,94.1288,94.2096,34424.0
2018-07-16 12:50:00,105.15,105.65,105.05,105.53,60826.0,94.3262,94.7747,94.2365,94.6671,60826.0
2018-07-16 13:00:00,105.59,105.62,105.33,105.36,41608.0,94.7209,94.7478,94.4877,94.5146,41608.0
2018-07-16 13:10:00,105.41,105.61,105.36,105.36,148926.0,94.5594,94.7388,94.5146,94.5146,148926.0
2018-07-16 13:20:00,105.35,105.4,105.05,105.09,120688.0,94.5056,94.5504,94.2365,94.2724,120688.0
2018-07-16 13:30:00,105.11,105.23,105.05,105.14,57655.0,94.2903,94.3979,94.2365,94.3172,57655.0
2018-07-16 13:40:00,105.17,105.29,105.01,105.05,45245.0,94.3441,94.4518,94.2006,94.2365,45245.0
2018-07-16 13:50:00,105.01,105.04,104.44,104.5,117701.0,94.2006,94.2275,93.6893,93.7431,117701.0
2018-07-16 14:00:00,104.45,104.67,104.26,104.67,103422.0,93.6982,93.8956,93.5278,93.8956,103422.0
2018-07-16 14:10:00,104.58,104.67,104.35,104.5,82220.0,93.8149,93.8956,93.6085,93.7431,82220.0
2018-07-16 14:20:00,104.5,105.0,104.49,104.94,91482.0,93.7431,94.1916,93.7341,94.1378,91482.0
2018-07-16 14:30:00,104.94,104.94,104.67,104.91,69771.0,94.1378,94.1378,93.8956,94.1109,69771.0
2018-07-16 14:40:00,104.9,105.0,104.73,104.89,63165.0,94.1019,94.1916,93.9494,94.0929,63165.0
2018-07-16 14:50:00,104.89,105.0,104.75,104.84,81324.0,94.0929,94.1916,93.9674,94.0481,81324.0
2018-07-16 15:00:00,104.82,104.82,104.44,104.55,113053.0,94.0302,94.0302,93.6893,93.7879,113053.0
2018-07-16 15:10:00,104.49,104.67,104.49,104.64,74184.0,93.7341,93.8956,93.7341,93.8687,74184.0
2018-07-16 15:20:00,104.66,104.66,104.23,104.35,81274.0,93.8866,93.8866,93.5009,93.6085,81274.0
2018-07-16 15:30:00,104.34,104.35,103.99,104.05,233069.0,93.5996,93.6085,93.2856,93.3394,233069.0
2018-07-16 15:40:00,104.05,104.11,103.65,103.99,172918.0,93.3394,93.3932,92.9806,93.2856,172918.0
2018-07-16 15:50:00,103.95,104.22,103.78,104.08,363938.0,93.2497,93.4919,93.0972,93.3663,363938.0
2018-07-17 09:30:00,103.5,103.59,101.82,102.26,499748.0,92.846,92.9268,91.339,91.7337,499748.0
2018-07-17 09:40:00,102.3,102.3,101.1,102.0,657564.0,91.7696,91.7696,90.6931,91.5004,657564.0
2018-07-17 09:50:00,102.03,102.05,100.98,101.51,430669.0,91.5273,91.5453,90.5854,91.0609,430669.0
2018-07-17 10:00:00,101.51,102.16,101.04,101.79,265271.0,91.0609,91.644,90.6393,91.3121,265271.0
2018-07-17 10:10:00,101.77,101.8,101.07,101.54,277999.0,91.2941,91.321,90.6662,91.0878,277999.0
2018-07-17 10:20:00,101.54,101.59,101.1,101.52,193905.0,91.0878,91.1326,90.6931,91.0698,193905.0
2018-07-17 10:30:00,101.52,101.63,101.43,101.58,84762.0,91.0698,91.1685,90.9891,91.1237,84762.0
2018-07-17 10:40:00,101.58,102.28,101.51,102.12,236037.0,91.1237,91.7516,91.0609,91.6081,236037.0
2018-07-17 10:50:00,102.08,102.12,101.75,101.9,123015.0,91.5722,91.6081,91.2762,91.4107,123015.0
2018-07-17 11:00:00,101.9,102.94,101.8,102.94,184567.0,91.4107,92.3437,91.321,92.3437,184567.0
2018-07-17 11:10:00,102.94,102.94,102.26,102.34,98051.0,92.3437,92.3437,91.7337,91.8054,98051.0
2018-07-17 11:20:00,102.34,102.69,102.33,102.52,137150.0,91.8054,92.1194,91.7965,91.9669,137150.0
2018-07-17 11:30:00,102.55,102.69,102.37,102.58,171158.0,91.9938,92.1194,91.8323,92.0207,171158.0
2018-07-17 11:40:00,102.55,102.73,102.45,102.63,173476.0,91.9938,92.1553,91.9041,92.0656,173476.0
2018-07-17 11:50:00,102.62,103.1,102.6,102.99,247326.0,92.0566,92.4872,92.0387,92.3885,247326.0
2018-07-17 12:00:00,103.02,103.35,102.8,102.86,179960.0,92.4154,92.7115,92.2181,92.2719,179960.0
2018-07-17 12:10:00,102.87,103.06,102.75,102.92,136300.0,92.2809,92.4513,92.1732,92.3257,136300.0
2018-07-17 12:20:00,102.92,103.07,102.84,102.92,352128.0,92.3257,92.4603,92.254,92.3257,352128.0
2018-07-17 12:30:00,102.93,103.05,102.75,103.0,198423.0,92.3347,92.4424,92.1732,92.3975,198423.0
2018-07-17 12:40:00,102.99,103.04,102.82,102.99,52650.0,92.3885,92.4334,92.236,92.3885,52650.0
2018-07-17 12:50:00,102.99,103.03,102.84,102.98,94345.0,92.3885,92.4244,92.254,92.3796,94345.0
2018-07-17 13:00:00,102.95,103.0,102.87,103.0,49766.0,92.3526,92.3975,92.2809,92.3975,49766.0
2018-07-17 13:10:00,103.0,103.07,102.83,102.98,55635.0,92.3975,92.4603,92.245,92.3796,55635.0
2018-07-17 13:20:00,102.97,103.35,102.94,103.06,117385.0,92.3706,92.7115,92.3437,92.4513,117385.0
2018-07-17 13:30:00,103.11,103.94,103.1,103.48,151133.0,92.4962,93.2407,92.4872,92.8281,151133.0
2018-07-17 13:40:00,103.48,104.9,103.45,104.48,183834.0,92.8281,94.1019,92.8012,93.7252,183834.0
2018-07-17 13:50:00,104.43,104.43,104.17,104.42,137195.0,93.6803,93.6803,93.4471,93.6713,137195.0
2018-07-17 14:00:00,104.44,104.55,103.88,104.12,208039.0,93.6893,93.7879,93.1869,93.4022,208039.0
2018-07-17 14:10:00,104.12,104.63,103.67,103.67,177709.0,93.4022,93.8597,92.9985,92.9985,177709.0
2018-07-17 14:20:00,103.71,104.22,103.71,104.21,109162.0,93.0344,93.4919,93.0344,93.4829,109162.0
2018-07-17 14:30:00,104.22,104.48,103.72,103.77,185831.0,93.4919,93.7252,93.0434,93.0882,185831.0
2018-07-17 14:40:00,103.77,104.11,103.74,103.85,132090.0,93.0882,93.3932,93.0613,93.16,132090.0
2018-07-17 14:50:00,103.8,103.83,103.45,103.45,211785.0,93.1151,93.1421,92.8012,92.8012,211785.0
2018-07-17 15:00:00,103.44,103.46,103.07,103.33,180471.0,92.7922,92.8101,92.4603,92.6935,180471.0
2018-07-17 15:10:00,103.33,103.6,103.13,103.25,173684.0,92.6935,92.9357,92.5141,92.6218,173684.0
2018-07-17 15:20:00,103.22,103.39,103.11,103.25,142106.0,92.5949,92.7474,92.4962,92.6218,142106.0
2018-07-17 15:30:00,103.25,103.35,103.07,103.35,131352.0,92.6218,92.7115,92.4603,92.7115,131352.0
2018-07-17 15:40:00,103.35,103.57,103.31,103.53,145246.0,92.7115,92.9088,92.6756,92.8729,145246.0
2018-07-17 15:50:00,103.55,103.83,103.5,103.65,579735.0,92.8909,93.1421,92.846,92.9806,579735.0
2018-07-18 09:30:00,103.71,104.25,103.53,103.96,173641.0,93.0344,93.5188,92.8729,93.2587,173641.0
2018-07-18 09:40:00,103.97,104.8,103.81,104.64,164879.0,93.2676,94.0122,93.1241,93.8687,164879.0
2018-07-18 09:50:00,104.64,104.66,104.14,104.62,170206.0,93.8687,93.8866,93.4201,93.8507,170206.0
2018-07-18 10:00:00,104.62,104.97,104.08,104.37,163083.0,93.8507,94.1647,93.3663,93.6265,163083.0
2018-07-18 10:10:00,104.29,104.88,104.19,104.88,104241.0,93.5547,94.084,93.465,94.084,104241.0
2018-07-18 10:20:00,104.88,105.0,104.69,104.9,43356.0,94.084,94.1916,93.9135,94.1019,43356.0
2018-07-18 10:30:00,104.9,104.95,104.32,104.37,55849.0,94.1019,94.1468,93.5816,93.6265,55849.0
2018-07-18 10:40:00,104.35,104.61,104.3,104.36,37239.0,93.6085,93.8418,93.5637,93.6175,37239.0
2018-07-18 10:50:00,104.35,104.4,104.0,104.13,103965.0,93.6085,93.6534,93.2946,93.4112,103965.0
2018-07-18 11:00:00,104.11,104.22,103.95,104.05,75708.0,93.3932,93.4919,93.2497,93.3394,75708.0
2018-07-18 11:10:00,104.04,104.16,104.01,104.02,80182.0,93.3304,93.4381,93.3035,93.3125,80182.0
2018-07-18 11:20:00,104.01,104.44,103.97,104.06,74299.0,93.3035,93.6893,93.2676,93.3484,74299.0
2018-07-18 11:30:00,104.06,104.34,104.06,104.29,59619.0,93.3484,93.5996,93.3484,93.5547,59619.0
2018-07-18 11:40:00,104.28,104.67,104.28,104.51,124776.0,93.5457,93.8956,93.5457,93.7521,124776.0
2018-07-18 11:50:00,104.56,104.79,104.51,104.79,45909.0,93.7969,94.0032,93.7521,94.0032,45909.0
2018-07-18 12:00:00,104.8,105.0,104.73,104.91,94878.0,94.0122,94.1916,93.9494,94.1109,94878.0
2018-07-18 12:10:00,104.92,105.3,104.78,104.93,164129.0,94.1199,94.4607,93.9943,94.1288,164129.0
2018-07-18 12:20:00,104.95,105.27,104.8,105.12,30594.0,94.1468,94.4338,94.0122,94.2993,30594.0
2018-07-18 12:30:00,105.05,105.3,105.05,105.2,57645.0,94.2365,94.4607,94.2365,94.371,57645.0
2018-07-18 12:40:00,105.2,105.44,105.16,105.36,41526.0,94.371,94.5863,94.3352,94.5146,41526.0
2018-07-18 12:50:00,105.36,105.8,105.31,105.54,75366.0,94.5146,94.9093,94.4697,94.676,75366.0
2018-07-18 13:00:00,105.58,106.0,105.58,105.75,49121.0,94.7119,95.0887,94.7119,94.8644,49121.0
2018-07-18 13:10:00,105.69,106.0,105.65,106.0,42413.0,94.8106,95.0887,94.7747,95.0887,42413.0
2018-07-18 13:20:00,106.0,106.03,105.62,105.68,57058.0,95.0887,95.1156,94.7478,94.8016,57058.0
2018-07-18 13:30:00,105.66,105.76,105.51,105.64,29034.0,94.7837,94.8734,94.6491,94.7657,29034.0
2018-07-18 13:40:00,105.63,106.02,105.48,105.99,97632.0,94.7568,95.1066,94.6222,95.0797,97632.0
2018-07-18 13:50:00,105.98,106.29,105.73,106.25,85604.0,95.0707,95.3488,94.8465,95.313,85604.0
2018-07-18 14:00:00,106.24,106.34,105.88,106.28,35173.0,95.304,95.3937,94.981,95.3399,35173.0
2018-07-18 14:10:00,106.28,106.82,106.18,106.72,96096.0,95.3399,95.8243,95.2502,95.7346,96096.0
2018-07-18 14:20:00,106.67,108.02,106.65,107.12,297642.0,95.6897,96.9008,95.6718,96.0934,297642.0
2018-07-18 14:30:00,107.1,107.49,107.0,107.0,143056.0,96.0755,96.4253,95.9857,95.9857,143056.0
2018-07-18 14:40:00,107.01,107.33,107.0,107.1,116577.0,95.9947,96.2818,95.9857,96.0755,116577.0
2018-07-18 14:50:00,107.1,107.18,106.62,106.69,137185.0,96.0755,96.1472,95.6449,95.7077,137185.0
2018-07-18 15:00:00,106.71,107.04,106.31,106.64,109354.0,95.7256,96.0216,95.3668,95.6628,109354.0
2018-07-18 15:10:00,106.67,106.67,106.34,106.51,107629.0,95.6897,95.6897,95.3937,95.5462,107629.0
2018-07-18 15:20:00,106.5,106.57,106.32,106.52,95789.0,95.5372,95.6,95.3757,95.5552,95789.0
2018-07-18 15:30:00,106.54,106.73,106.48,106.67,75394.0,95.5731,95.7435,95.5193,95.6897,75394.0
2018-07-18 15:40:00,106.64,106.7,106.37,106.47,257840.0,95.6628,95.7166,95.4206,95.5103,257840.0
2018-07-18 15:50:00,106.47,106.51,106.39,106.5,347439.0,95.5103,95.5462,95.4385,95.5372,347439.0
2018-07-19 09:30:00,103.15,103.5,102.51,103.18,416878.0,92.5321,92.846,91.9579,92.559,416878.0
2018-07-19 09:40:00,103.16,103.96,102.87,103.66,220635.0,92.541,93.2587,92.2809,92.9896,220635.0
2018-07-19 09:50:00,103.7,103.73,102.71,102.9,166618.0,93.0254,93.0524,92.1373,92.3078,166618.0
2018-07-19 10:00:00,102.82,103.07,102.66,102.67,178751.0,92.236,92.4603,92.0925,92.1015,178751.0
2018-07-19 10:10:00,102.74,103.34,102.6,103.31,208259.0,92.1643,92.7025,92.0387,92.6756,208259.0
2018-07-19 10:20:00,103.2,103.61,103.15,103.31,238900.0,92.5769,92.9447,92.5321,92.6756,238900.0
2018-07-19 10:30:00,103.34,103.5,103.17,103.49,131804.0,92.7025,92.846,92.55,92.8371,131804.0
2018-07-19 10:40:00,103.5,103.63,103.0,103.1,120284.0,92.846,92.9626,92.3975,92.4872,120284.0
2018-07-19 10:50:00,103.03,103.27,102.87,103.15,73899.0,92.4244,92.6397,92.2809,92.5321,73899.0
2018-07-19 11:00:00,103.11,103.38,103.11,103.34,107975.0,92.4962,92.7384,92.4962,92.7025,107975.0
2018-07-19 11:10:00,103.35,103.35,103.01,103.12,73163.0,92.7115,92.7115,92.4065,92.5051,73163.0
2018-07-19 11:20:00,103.12,103.13,103.0,103.05,62881.0,92.5051,92.5141,92.3975,92.4424,62881.0
2018-07-19 11:30:00,103.04,103.2,102.87,103.07,184074.0,92.4334,92.5769,92.2809,92.4603,184074.0
2018-07-19 11:40:00,103.1,103.61,103.0,103.22,74081.0,92.4872,92.9447,92.3975,92.5949,74081.0
2018-07-19 11:50:00,103.22,103.37,103.11,103.26,87631.0,92.5949,92.7294,92.4962,92.6307,87631.0
2018-07-19 12:00:00,103.29,103.45,103.22,103.45,178501.0,92.6576,92.8012,92.5949,92.8012,178501.0
2018-07-19 12:10:00,103.45,103.48,103.19,103.38,165098.0,92.8012,92.8281,92.5679,92.7384,165098.0
2018-07-19 12:20:00,103.34,103.36,103.18,103.26,38933.0,92.7025,92.7204,92.559,92.6307,38933.0
2018-07-19 12:30:00,103.28,103.38,103.25,103.27,55790.0,92.6487,92.7384,92.6218,92.6397,55790.0
2018-07-19 12:40:00,103.3,103.54,103.25,103.46,93056.0,92.6666,92.8819,92.6218,92.8101,93056.0
2018-07-19 12:50:00,103.47,103.77,103.44,103.6,50114.0,92.8191,93.0882,92.7922,92.9357,50114.0
2018-07-19 13:00:00,103.57,103.59,103.34,103.37,108774.0,92.9088,92.9268,92.7025,92.7294,108774.0
2018-07-19 13:10:00,103.38,103.72,103.33,103.51,71546.0,92.7384,93.0434,92.6935,92.855,71546.0
2018-07-19 13:20:00,103.46,103.51,103.37,103.39,37432.0,92.8101,92.855,92.7294,92.7474,37432.0
2018-07-19 13:30:00,103.39,103.48,103.24,103.36,143389.0,92.7474,92.8281,92.6128,92.7204,143389.0
2018-07-19 13:40:00,103.41,103.43,103.06,103.06,68065.0,92.7653,92.7832,92.4513,92.4513,68065.0
2018-07-19 13:50:00,103.13,103.13,102.78,102.8,101920.0,92.5141,92.5141,92.2001,92.2181,101920.0
2018-07-19 14:00:00,102.82,102.98,102.71,102.97,71404.0,92.236,92.3796,92.1373,92.3706,71404.0
2018-07-19 14:10:00,102.97,102.99,102.8,102.92,56986.0,92.3706,92.3885,92.2181,92.3257,56986.0
2018-07-19 14:20:00,102.92,103.26,102.68,103.18,179857.0,92.3257,92.6307,92.1104,92.559,179857.0
2018-07-19 14:30:00,103.22,103.39,103.0,103.02,53881.0,92.5949,92.7474,92.3975,92.4154,53881.0
2018-07-19 14:40:00,103.01,103.1,102.61,102.67,96423.0,92.4065,92.4872,92.0476,92.1015,96423.0
2018-07-19 14:50:00,102.7,102.7,102.11,102.32,167185.0,92.1284,92.1284,91.5991,91.7875,167185.0
2018-07-19 15:00:00,102.27,102.59,102.22,102.34,109945.0,91.7426,92.0297,91.6978,91.8054,109945.0
2018-07-19 15:10:00,102.34,102.62,102.32,102.61,141516.0,91.8054,92.0566,91.7875,92.0476,141516.0
2018-07-19 15:20:00,102.61,102.75,102.49,102.71,145342.0,92.0476,92.1732,91.94,92.1373,145342.0
2018-07-19 15:30:00,102.77,103.25,102.72,103.15,152432.0,92.1912,92.6218,92.1463,92.5321,152432.0
2018-07-19 15:40:00,103.16,103.64,103.06,103.36,298893.0,92.541,92.9716,92.4513,92.7204,298893.0
2018-07-19 15:50:00,103.36,104.01,103.18,103.74,689507.0,92.7204,93.3035,92.559,93.0613,689507.0
2018-07-20 09:30:00,103.0,103.0,102.0,102.87,230723.0,92.3975,92.3975,91.5004,92.2809,230723.0
2018-07-20 09:40:00,102.83,103.24,102.81,103.21,203493.0,92.245,92.6128,92.2271,92.5859,203493.0
2018-07-20 09:50:00,103.21,104.03,103.2,103.77,242846.0,92.5859,93.3215,92.5769,93.0882,242846.0
2018-07-20 10:00:00,103.74,106.0,103.71,104.37,390054.0,93.0613,95.0887,93.0344,93.6265,390054.0
2018-07-20 10:10:00,104.37,104.75,103.5,104.59,324880.0,93.6265,93.9674,92.846,93.8238,324880.0
2018-07-20 10:20:00,104.6,104.88,104.08,104.34,437727.0,93.8328,94.084,93.3663,93.5996,437727.0
2018-07-20 10:30:00,104.33,104.86,104.26,104.52,241040.0,93.5906,94.066,93.5278,93.761,241040.0
2018-07-20 10:40:00,104.52,104.52,104.0,104.26,101775.0,93.761,93.761,93.2946,93.5278,101775.0
2018-07-20 10:50:00,104.26,104.26,104.0,104.01,138207.0,93.5278,93.5278,93.2946,93.3035,138207.0
2018-07-20 11:00:00,104.0,104.1,103.86,104.01,110998.0,93.2946,93.3843,93.169,93.3035,110998.0
2018-07-20 11:10:00,104.0,104.01,103.63,103.8,135570.0,93.2946,93.3035,92.9626,93.1151,135570.0
2018-07-20 11:20:00,103.79,103.9,103.61,103.63,143015.0,93.1062,93.2049,92.9447,92.9626,143015.0
2018-07-20 11:30:00,103.68,103.82,103.5,103.82,114884.0,93.0075,93.1331,92.846,93.1331,114884.0
2018-07-20 11:40:00,103.85,104.0,103.52,103.58,96225.0,93.16,93.2946,92.864,92.9178,96225.0
2018-07-20 11:50:00,103.58,103.83,103.38,103.83,155654.0,92.9178,93.1421,92.7384,93.1421,155654.0
2018-07-20 12:00:00,103.8,103.81,103.38,103.47,112349.0,93.1151,93.1241,92.7384,92.8191,112349.0
2018-07-20 12:10:00,103.49,103.49,103.27,103.39,89236.0,92.8371,92.8371,92.6397,92.7474,89236.0
2018-07-20 12:20:00,103.41,103.45,103.19,103.4,114732.0,92.7653,92.8012,92.5679,92.7563,114732.0
2018-07-20 12:30:00,103.37,103.62,103.3,103.59,86970.0,92.7294,92.9537,92.6666,92.9268,86970.0
2018-07-20 12:40:00,103.59,103.75,103.39,103.51,100110.0,92.9268,93.0703,92.7474,92.855,100110.0
2018-07-20 12:50:00,103.51,103.8,103.48,103.53,82745.0,92.855,93.1151,92.8281,92.8729,82745.0
2018-07-20 13:00:00,103.53,103.59,103.24,103.48,101174.0,92.8729,92.9268,92.6128,92.8281,101174.0
2018-07-20 13:10:00,103.44,103.55,103.0,103.12,129682.0,92.7922,92.8909,92.3975,92.5051,129682.0
2018-07-20 13:20:00,103.14,103.39,103.13,103.32,86169.0,92.5231,92.7474,92.5141,92.6846,86169.0
2018-07-20 13:30:00,103.29,103.32,102.99,103.01,164191.0,92.6576,92.6846,92.3885,92.4065,164191.0
2018-07-20 13:40:00,103.0,103.02,102.56,102.68,181099.0,92.3975,92.4154,92.0028,92.1104,181099.0
2018-07-20 13:50:00,102.68,102.84,102.27,102.62,196158.0,92.1104,92.254,91.7426,92.0566,196158.0
2018-07-20 14:00:00,102.6,102.62,102.36,102.46,205035.0,92.0387,92.0566,91.8234,91.9131,205035.0
2018-07-20 14:10:00,102.46,102.84,102.43,102.69,168553.0,91.9131,92.254,91.8862,92.1194,168553.0
2018-07-20 14:20:00,102.72,102.86,102.67,102.73,110938.0,92.1463,92.2719,92.1015,92.1553,110938.0
2018-07-20 14:30:00,102.74,102.82,102.6,102.78,116356.0,92.1643,92.236,92.0387,92.2001,116356.0
2018-07-20 14:40:00,102.78,103.16,102.77,103.06,176571.0,92.2001,92.541,92.1912,92.4513,176571.0
2018-07-20 14:50:00,103.06,103.53,103.01,103.4,307186.0,92.4513,92.8729,92.4065,92.7563,307186.0
2018-07-20 15:00:00,103.4,103.55,103.06,103.48,168855.0,92.7563,92.8909,92.4513,92.8281,168855.0
2018-07-20 15:10:00,103.48,103.5,103.3,103.37,151487.0,92.8281,92.846,92.6666,92.7294,151487.0
2018-07-20 15:20:00,103.38,103.5,103.35,103.38,301727.0,92.7384,92.846,92.7115,92.7384,301727.0
2018-07-20 15:30:00,103.35,103.77,103.35,103.73,267060.0,92.7115,93.0882,92.7115,93.0524,267060.0
2018-07-20 15:40:00,103.73,103.97,103.48,103.51,416228.0,93.0524,93.2676,92.8281,92.855,416228.0
2018-07-20 15:50:00,103.53,103.65,102.87,103.23,894176.0,92.8729,92.9806,92.2809,92.6038,894176.0
2018-07-23 09:30:00,102.08,102.4,101.35,101.55,449167.0,91.5722,91.8593,90.9173,91.0968,449167.0
2018-07-23 09:40:00,101.6,101.64,100.68,101.25,475586.0,91.1416,91.1775,90.3163,90.8276,475586.0
2018-07-23 09:50:00,101.25,102.0,101.0,101.3,297848.0,90.8276,91.5004,90.6034,90.8725,297848.0
2018-07-23 10:00:00,101.2,101.65,100.95,101.15,202414.0,90.7828,91.1865,90.5585,90.7379,202414.0
2018-07-23 10:10:00,101.16,101.88,101.0,101.01,236254.0,90.7469,91.3928,90.6034,90.6123,236254.0
2018-07-23 10:20:00,101.01,101.19,100.94,101.19,106553.0,90.6123,90.7738,90.5495,90.7738,106553.0
2018-07-23 10:30:00,101.18,101.6,101.04,101.19,168815.0,90.7648,91.1416,90.6393,90.7738,168815.0
2018-07-23 10:40:00,101.19,101.4,101.12,101.23,103048.0,90.7738,90.9622,90.711,90.8097,103048.0
2018-07-23 10:50:00,101.23,101.38,101.11,101.2,251619.0,90.8097,90.9443,90.702,90.7828,251619.0
2018-07-23 11:00:00,101.18,101.31,100.67,100.73,211653.0,90.7648,90.8815,90.3073,90.3612,211653.0
2018-07-23 11:10:00,100.72,100.81,99.9,100.0,370095.0,90.3522,90.4329,89.6166,89.7063,370095.0
2018-07-23 11:20:00,100.0,100.31,99.8,100.2,320926.0,89.7063,89.9844,89.5269,89.8857,320926.0
2018-07-23 11:30:00,100.2,101.2,99.98,100.92,286045.0,89.8857,90.7828,89.6884,90.5316,286045.0
2018-07-23 11:40:00,100.9,100.9,100.29,100.66,170015.0,90.5137,90.5137,89.9665,90.2984,170015.0
2018-07-23 11:50:00,100.63,100.64,100.25,100.26,79771.0,90.2715,90.2804,89.9306,89.9395,79771.0
2018-07-23 12:00:00,100.27,100.33,100.1,100.26,96353.0,89.9485,90.0023,89.796,89.9395,96353.0
2018-07-23 12:10:00,100.25,100.72,100.25,100.7,107101.0,89.9306,90.3522,89.9306,90.3343,107101.0
2018-07-23 12:20:00,100.72,100.91,100.65,100.87,115708.0,90.3522,90.5226,90.2894,90.4868,115708.0
2018-07-23 12:30:00,100.88,100.88,100.53,100.61,73181.0,90.4957,90.4957,90.1818,90.2535,73181.0
2018-07-23 12:40:00,100.6,100.67,100.43,100.44,106849.0,90.2445,90.3073,90.092,90.101,106849.0
2018-07-23 12:50:00,100.5,100.65,100.29,100.37,105235.0,90.1548,90.2894,89.9665,90.0382,105235.0
2018-07-23 13:00:00,100.35,100.36,100.08,100.19,137776.0,90.0203,90.0293,89.7781,89.8767,137776.0
2018-07-23 13:10:00,100.19,100.65,100.17,100.24,88323.0,89.8767,90.2894,89.8588,89.9216,88323.0
2018-07-23 13:20:00,100.2,100.78,100.09,100.35,82960.0,89.8857,90.406,89.787,90.0203,82960.0
2018-07-23 13:30:00,100.36,102.5,100.35,101.42,713744.0,90.0293,91.949,90.0203,90.9801,713744.0
2018-07-23 13:40:00,101.45,101.74,101.05,101.55,569311.0,91.007,91.2672,90.6482,91.0968,569311.0
2018-07-23 13:50:00,101.62,102.09,101.3,101.68,213057.0,91.1595,91.5812,90.8725,91.2134,213057.0
2018-07-23 14:00:00,101.65,101.82,101.54,101.77,127007.0,91.1865,91.339,91.0878,91.2941,127007.0
2018-07-23 14:10:00,101.81,102.32,101.78,102.05,185453.0,91.33,91.7875,91.3031,91.5453,185453.0
2018-07-23 14:20:00,102.06,102.45,101.5,102.06,133978.0,91.5543,91.9041,91.0519,91.5543,133978.0
2018-07-23 14:30:00,102.07,102.79,102.0,102.59,97218.0,91.5632,92.2091,91.5004,92.0297,97218.0
2018-07-23 14:40:00,102.54,103.6,102.53,103.45,262757.0,91.9848,92.9357,91.9759,92.8012,262757.0
2018-07-23 14:50:00,103.5,103.98,103.3,103.96,262474.0,92.846,93.2766,92.6666,93.2587,262474.0
2018-07-23 15:00:00,103.98,104.65,103.83,104.21,462051.0,93.2766,93.8777,93.1421,93.4829,462051.0
2018-07-23 15:10:00,104.22,104.88,103.88,104.66,309107.0,93.4919,94.084,93.1869,93.8866,309107.0
2018-07-23 15:20:00,104.66,104.7,103.87,104.28,308963.0,93.8866,93.9225,93.1779,93.5457,308963.0
2018-07-23 15:30:00,104.25,104.75,104.17,104.63,302720.0,93.5188,93.9674,93.4471,93.8597,302720.0
2018-07-23 15:40:00,104.63,105.4,104.4,105.1,534457.0,93.8597,94.5504,93.6534,94.2813,534457.0
2018-07-23 15:50:00,105.1,105.98,104.7,104.88,1063559.0,94.2813,95.0707,93.9225,94.084,1063559.0
2018-07-24 09:30:00,105.19,105.95,104.39,104.39,409151.0,94.3621,95.0438,93.6444,93.6444,409151.0
2018-07-24 09:40:00,104.58,104.67,103.62,104.26,445072.0,93.8149,93.8956,92.9537,93.5278,445072.0
2018-07-24 09:50:00,104.26,104.86,103.5,103.9,258319.0,93.5278,94.066,92.846,93.2049,258319.0
2018-07-24 10:00:00,103.8,103.8,102.75,103.0,320304.0,93.1151,93.1151,92.1732,92.3975,320304.0
2018-07-24 10:10:00,103.05,103.44,102.85,103.09,181384.0,92.4424,92.7922,92.2629,92.4782,181384.0
2018-07-24 10:20:00,103.08,103.09,102.57,102.85,143494.0,92.4693,92.4782,92.0118,92.2629,143494.0
2018-07-24 10:30:00,102.81,103.3,102.7,103.22,159071.0,92.2271,92.6666,92.1284,92.5949,159071.0
2018-07-24 10:40:00,103.27,104.0,103.17,103.23,161873.0,92.6397,93.2946,92.55,92.6038,161873.0
2018-07-24 10:50:00,103.27,103.99,103.24,103.99,124067.0,92.6397,93.2856,92.6128,93.2856,124067.0
2018-07-24 11:00:00,103.98,103.99,103.75,103.88,96968.0,93.2766,93.2856,93.0703,93.1869,96968.0
2018-07-24 11:10:00,103.91,103.91,103.32,103.72,60544.0,93.2138,93.2138,92.6846,93.0434,60544.0
2018-07-24 11:20:00,103.64,103.89,103.63,103.88,71125.0,92.9716,93.1959,92.9626,93.1869,71125.0
2018-07-24 11:30:00,103.85,104.0,103.71,103.95,108787.0,93.16,93.2946,93.0344,93.2497,108787.0
2018-07-24 11:40:00,103.95,104.66,103.94,104.2,145412.0,93.2497,93.8866,93.2407,93.474,145412.0
2018-07-24 11:50:00,104.16,104.3,104.01,104.18,46636.0,93.4381,93.5637,93.3035,93.456,46636.0
2018-07-24 12:00:00,104.16,104.3,103.92,104.08,128309.0,93.4381,93.5637,93.2228,93.3663,128309.0
2018-07-24 12:10:00,104.17,104.17,103.68,103.78,182933.0,93.4471,93.4471,93.0075,93.0972,182933.0
2018-07-24 12:20:00,103.74,103.87,103.22,103.51,75146.0,93.0613,93.1779,92.5949,92.855,75146.0
2018-07-24 12:30:00,103.51,103.53,103.24,103.39,88798.0,92.855,92.8729,92.6128,92.7474,88798.0
2018-07-24 12:40:00,103.37,103.37,102.91,102.94,218044.0,92.7294,92.7294,92.3168,92.3437,218044.0
2018-07-24 12:50:00,103.0,103.07,102.7,103.07,61638.0,92.3975,92.4603,92.1284,92.4603,61638.0
2018-07-24 13:00:00,103.02,103.02,102.36,102.56,148262.0,92.4154,92.4154,91.8234,92.0028,148262.0
2018-07-24 13:10:00,102.55,102.61,102.09,102.09,79503.0,91.9938,92.0476,91.5812,91.5812,79503.0
2018-07-24 13:20:00,102.06,102.13,102.0,102.05,73651.0,91.5543,91.6171,91.5004,91.5453,73651.0
2018-07-24 13:30:00,102.05,102.06,101.76,101.91,158012.0,91.5453,91.5543,91.2851,91.4197,158012.0
2018-07-24 13:40:00,101.91,102.05,101.45,101.69,208316.0,91.4197,91.5453,91.007,91.2223,208316.0
2018-07-24 13:50:00,101.69,101.72,100.99,101.43,202755.0,91.2223,91.2493,90.5944,90.9891,202755.0
2018-07-24 14:00:00,101.43,101.91,101.35,101.6,142706.0,90.9891,91.4197,90.9173,91.1416,142706.0
2018-07-24 14:10:00,101.65,101.73,101.45,101.62,87629.0,91.1865,91.2582,91.007,91.1595,87629.0
2018-07-24 14:20:00,101.66,101.67,101.15,101.54,150400.0,91.1954,91.2044,90.7379,91.0878,150400.0
2018-07-24 14:30:00,101.55,101.83,101.5,101.52,146837.0,91.0968,91.3479,91.0519,91.0698,146837.0
2018-07-24 14:40:00,101.52,101.67,101.48,101.52,68627.0,91.0698,91.2044,91.034,91.0698,68627.0
2018-07-24 14:50:00,101.54,101.54,101.2,101.48,133736.0,91.0878,91.0878,90.7828,91.034,133736.0
2018-07-24 15:00:00,101.48,101.65,101.0,101.04,169974.0,91.034,91.1865,90.6034,90.6393,169974.0
2018-07-24 15:10:00,101.02,101.07,100.21,100.7,254241.0,90.6213,90.6662,89.8947,90.3343,254241.0
2018-07-24 15:20:00,100.7,100.98,100.54,100.9,147733.0,90.3343,90.5854,90.1907,90.5137,147733.0
2018-07-24 15:30:00,100.88,101.38,100.81,101.09,234513.0,90.4957,90.9443,90.4329,90.6841,234513.0
2018-07-24 15:40:00,101.12,101.38,101.05,101.1,252098.0,90.711,90.9443,90.6482,90.6931,252098.0
2018-07-24 15:50:00,101.1,101.24,100.65,100.66,450099.0,90.6931,90.8187,90.2894,90.2984,450099.0
2018-07-25 09:30:00,97.96,98.38,97.5,98.19,898257.0,87.8763,88.2531,87.4637,88.0826,898257.0
2018-07-25 09:40:00,98.2,100.91,98.17,98.52,697793.0,88.0916,90.5226,88.0647,88.3787,697793.0
2018-07-25 09:50:00,98.52,98.72,97.98,98.1,465429.0,88.3787,88.5581,87.8942,88.0019,465429.0
2018-07-25 10:00:00,98.19,98.73,97.92,98.44,374239.0,88.0826,88.567,87.8404,88.3069,374239.0
2018-07-25 10:10:00,98.49,98.8,98.13,98.57,185329.0,88.3517,88.6298,88.0288,88.4235,185329.0
2018-07-25 10:20:00,98.65,99.55,98.47,99.55,155469.0,88.4953,89.3026,88.3338,89.3026,155469.0
2018-07-25 10:30:00,99.53,100.0,99.4,99.96,475586.0,89.2847,89.7063,89.1681,89.6704,475586.0
2018-07-25 10:40:00,99.96,100.07,99.53,99.85,398721.0,89.6704,89.7691,89.2847,89.5717,398721.0
2018-07-25 10:50:00,99.84,99.89,99.59,99.59,196199.0,89.5628,89.6076,89.3385,89.3385,196199.0
2018-07-25 11:00:00,99.61,99.62,98.0,98.09,325108.0,89.3565,89.3654,87.9122,87.9929,325108.0
2018-07-25 11:10:00,98.09,98.65,98.0,98.47,136795.0,87.9929,88.4953,87.9122,88.3338,136795.0
2018-07-25 11:20:00,98.42,98.98,98.32,98.5,109032.0,88.2889,88.7913,88.1992,88.3607,109032.0
2018-07-25 11:30:00,98.5,98.8,98.38,98.79,55042.0,88.3607,88.6298,88.2531,88.6209,55042.0
2018-07-25 11:40:00,98.78,99.12,98.52,98.68,126134.0,88.6119,88.9169,88.3787,88.5222,126134.0
2018-07-25 11:50:00,98.69,98.99,98.42,98.65,87083.0,88.5312,88.8003,88.2889,88.4953,87083.0
2018-07-25 12:00:00,98.67,98.7,98.2,98.25,71516.0,88.5132,88.5401,88.0916,88.1364,71516.0
2018-07-25 12:10:00,98.26,98.52,98.0,98.28,292090.0,88.1454,88.3787,87.9122,88.1634,292090.0
2018-07-25 12:20:00,98.27,98.42,98.15,98.23,105723.0,88.1544,88.2889,88.0467,88.1185,105723.0
2018-07-25 12:30:00,98.24,98.73,98.16,98.69,106380.0,88.1275,88.567,88.0557,88.5312,106380.0
2018-07-25 12:40:00,98.7,99.0,98.47,98.91,146416.0,88.5401,88.8092,88.3338,88.7285,146416.0
2018-07-25 12:50:00,98.94,99.0,98.25,98.26,121122.0,88.7554,88.8092,88.1364,88.1454,121122.0
2018-07-25 13:00:00,98.25,98.56,98.17,98.53,72343.0,88.1364,88.4145,88.0647,88.3876,72343.0
2018-07-25 13:10:00,98.47,98.71,98.38,98.44,67301.0,88.3338,88.5491,88.2531,88.3069,67301.0
2018-07-25 13:20:00,98.42,98.45,98.0,98.16,136315.0,88.2889,88.3159,87.9122,88.0557,136315.0
2018-07-25 13:30:00,98.16,98.69,98.15,98.67,73096.0,88.0557,88.5312,88.0467,88.5132,73096.0
2018-07-25 13:40:00,98.69,98.77,98.5,98.63,62231.0,88.5312,88.6029,88.3607,88.4773,62231.0
2018-07-25 13:50:00,98.62,98.65,98.41,98.55,105841.0,88.4684,88.4953,88.28,88.4056,105841.0
2018-07-25 14:00:00,98.55,99.0,98.52,98.98,92491.0,88.4056,88.8092,88.3787,88.7913,92491.0
2018-07-25 14:10:00,98.97,99.51,98.89,99.44,189606.0,88.7823,89.2667,88.7106,89.204,189606.0
2018-07-25 14:20:00,99.45,100.01,99.33,99.98,255060.0,89.2129,89.7153,89.1053,89.6884,255060.0
2018-07-25 14:30:00,99.98,100.0,99.57,99.6,559252.0,89.6884,89.7063,89.3206,89.3475,559252.0
2018-07-25 14:40:00,99.6,99.89,97.95,98.21,1226223.0,89.3475,89.6076,87.8673,88.1006,1226223.0
2018-07-25 14:50:00,98.21,98.28,97.15,97.9,914585.0,88.1006,88.1634,87.1497,87.8225,914585.0
2018-07-25 15:00:00,97.86,98.43,97.6,97.9,460964.0,87.7866,88.2979,87.5534,87.8225,460964.0
2018-07-25 15:10:00,97.76,97.87,97.07,97.36,358218.0,87.6969,87.7956,87.0779,87.3381,358218.0
2018-07-25 15:20:00,97.29,97.36,95.82,95.97,802943.0,87.2753,87.3381,85.9566,86.0911,802943.0
2018-07-25 15:30:00,95.91,96.04,95.31,95.33,904772.0,86.0373,86.1539,85.4991,85.517,904772.0
2018-07-25 15:40:00,95.38,96.62,94.91,96.45,1321398.0,85.5619,86.6742,85.1403,86.5217,1321398.0
2018-07-25 15:50:00,96.45,99.05,95.7,98.35,2393793.0,86.5217,88.8541,85.8489,88.2262,2393793.0
2018-07-26 09:30:00,91.84,93.25,91.5,93.12,2922777.0,82.3863,83.6511,82.0813,83.5345,2922777.0
2018-07-26 09:40:00,93.18,94.08,92.78,93.25,2204135.0,83.5883,84.3957,83.2295,83.6511,2204135.0
2018-07-26 09:50:00,93.28,93.28,91.78,92.26,1992369.0,83.678,83.678,82.3324,82.763,1992369.0
2018-07-26 10:00:00,92.31,92.45,91.94,92.07,998443.0,82.8079,82.9335,82.476,82.5926,998443.0
2018-07-26 10:10:00,92.06,92.33,91.73,91.88,1223714.0,82.5836,82.8258,82.2876,82.4222,1223714.0
2018-07-26 10:20:00,91.86,91.88,90.25,91.46,1944593.0,82.4042,82.4222,80.9599,82.0454,1944593.0
2018-07-26 10:30:00,91.45,91.54,91.0,91.0,1298234.0,82.0364,82.1172,81.6327,81.6327,1298234.0
2018-07-26 10:40:00,91.0,91.48,90.79,91.06,1107993.0,81.6327,82.0633,81.4444,81.6866,1107993.0
2018-07-26 10:50:00,91.1,91.36,90.87,90.9,700316.0,81.7224,81.9557,81.5161,81.543,700316.0
2018-07-26 11:00:00,90.94,91.06,90.48,90.51,1045264.0,81.5789,81.6866,81.1663,81.1932,1045264.0
2018-07-26 11:10:00,90.54,91.04,90.5,90.61,844257.0,81.2201,81.6686,81.1842,81.2829,844257.0
2018-07-26 11:20:00,90.62,90.92,90.61,90.68,460007.0,81.2919,81.561,81.2829,81.3457,460007.0
2018-07-26 11:30:00,90.67,91.56,90.67,91.51,865746.0,81.3367,82.1351,81.3367,82.0902,865746.0
2018-07-26 11:40:00,91.52,92.01,91.47,91.87,938310.0,82.0992,82.5388,82.0544,82.4132,938310.0
2018-07-26 11:50:00,91.87,92.41,91.72,92.33,920038.0,82.4132,82.8976,82.2786,82.8258,920038.0
2018-07-26 12:00:00,92.38,93.0,92.07,92.32,790453.0,82.8707,83.4269,82.5926,82.8169,790453.0
2018-07-26 12:10:00,92.35,93.0,92.21,92.75,549751.0,82.8438,83.4269,82.7182,83.2026,549751.0
2018-07-26 12:20:00,92.75,92.78,92.12,92.62,446689.0,83.2026,83.2295,82.6375,83.086,446689.0
2018-07-26 12:30:00,92.62,92.86,92.24,92.57,371622.0,83.086,83.3013,82.7451,83.0411,371622.0
2018-07-26 12:40:00,92.59,93.07,92.35,92.9,477498.0,83.0591,83.4897,82.8438,83.3372,477498.0
2018-07-26 12:50:00,92.9,92.93,92.48,92.67,354749.0,83.3372,83.3641,82.9604,83.1308,354749.0
2018-07-26 13:00:00,92.66,92.68,92.15,92.25,375866.0,83.1219,83.1398,82.6644,82.7541,375866.0
2018-07-26 13:10:00,92.25,92.62,92.05,92.05,237163.0,82.7541,83.086,82.5747,82.5747,237163.0
2018-07-26 13:20:00,92.06,92.35,91.92,91.93,385297.0,82.5836,82.8438,82.458,82.467,385297.0
2018-07-26 13:30:00,91.94,92.06,91.31,92.05,435377.0,82.476,82.5836,81.9108,82.5747,435377.0
2018-07-26 13:40:00,92.05,92.52,91.99,92.13,362530.0,82.5747,82.9963,82.5208,82.6464,362530.0
2018-07-26 13:50:00,92.13,92.97,92.03,92.85,867917.0,82.6464,83.4,82.5567,83.2923,867917.0
2018-07-26 14:00:00,92.84,93.39,92.77,93.23,982881.0,83.2833,83.7767,83.2205,83.6332,982881.0
2018-07-26 14:10:00,93.23,93.51,93.04,93.39,867841.0,83.6332,83.8844,83.4627,83.7767,867841.0
2018-07-26 14:20:00,93.4,93.75,93.0,93.71,435030.0,83.7857,84.0997,83.4269,84.0638,435030.0
2018-07-26 14:30:00,93.72,93.77,93.47,93.5,321464.0,84.0728,84.1176,83.8485,83.8754,321464.0
2018-07-26 14:40:00,93.51,93.55,92.82,93.14,564975.0,83.8844,83.9203,83.2654,83.5525,564975.0
2018-07-26 14:50:00,93.18,93.63,93.09,93.15,505841.0,83.5883,83.992,83.5076,83.5614,505841.0
2018-07-26 15:00:00,93.14,93.29,92.65,92.85,680862.0,83.5525,83.687,83.1129,83.2923,680862.0
2018-07-26 15:10:00,92.8,93.03,92.78,92.95,445714.0,83.2475,83.4538,83.2295,83.382,445714.0
2018-07-26 15:20:00,92.95,92.97,92.38,92.68,608170.0,83.382,83.4,82.8707,83.1398,608170.0
2018-07-26 15:30:00,92.67,92.88,92.39,92.76,644727.0,83.1308,83.3192,82.8797,83.2116,644727.0
2018-07-26 15:40:00,92.75,93.0,92.12,93.0,883400.0,83.2026,83.4269,82.6375,83.4269,883400.0
2018-07-26 15:50:00,93.0,93.04,92.38,92.78,1136618.0,83.4269,83.4627,82.8707,83.2295,1136618.0
2018-07-27 09:30:00,94.0,94.78,93.7,94.78,2295501.0,84.3239,85.0236,84.0548,85.0236,2295501.0
2018-07-27 09:40:00,94.78,94.78,93.99,94.09,1347503.0,85.0236,85.0236,84.315,84.4047,1347503.0
2018-07-27 09:50:00,94.09,94.99,94.09,94.95,763526.0,84.4047,85.212,84.4047,85.1761,763526.0
2018-07-27 10:00:00,94.95,95.09,94.84,95.08,1024265.0,85.1761,85.3017,85.0775,85.2928,1024265.0
2018-07-27 10:10:00,95.08,95.72,94.85,95.7,929255.0,85.2928,85.8669,85.0864,85.8489,929255.0
2018-07-27 10:20:00,95.7,96.15,95.51,95.94,1181047.0,85.8489,86.2526,85.6785,86.0642,1181047.0
2018-07-27 10:30:00,95.95,96.08,95.88,95.98,1199948.0,86.0732,86.1898,86.0104,86.1001,1199948.0
2018-07-27 10:40:00,95.99,96.38,95.82,96.04,777733.0,86.1091,86.4589,85.9566,86.1539,777733.0
2018-07-27 10:50:00,96.04,96.4,95.87,96.4,285372.0,86.1539,86.4769,86.0014,86.4769,285372.0
2018-07-27 11:00:00,96.37,96.57,96.25,96.53,465200.0,86.45,86.6294,86.3423,86.5935,465200.0
2018-07-27 11:10:00,96.49,96.54,95.55,95.78,637212.0,86.5576,86.6025,85.7144,85.9207,637212.0
2018-07-27 11:20:00,95.77,95.84,95.36,95.4,252472.0,85.9117,85.9745,85.5439,85.5798,252472.0
2018-07-27 11:30:00,95.42,95.98,95.4,95.79,171483.0,85.5978,86.1001,85.5798,85.9297,171483.0
2018-07-27 11:40:00,95.79,95.93,95.41,95.6,207459.0,85.9297,86.0553,85.5888,85.7592,207459.0
2018-07-27 11:50:00,95.6,95.88,95.51,95.53,251627.0,85.7592,86.0104,85.6785,85.6964,251627.0
2018-07-27 12:00:00,95.53,95.81,95.36,95.4,208900.0,85.6964,85.9476,85.5439,85.5798,208900.0
2018-07-27 12:10:00,95.44,95.74,95.3,95.57,191556.0,85.6157,85.8848,85.4901,85.7323,191556.0
2018-07-27 12:20:00,95.57,95.63,95.0,95.14,260449.0,85.7323,85.7861,85.221,85.3466,260449.0
2018-07-27 12:30:00,95.14,95.19,94.85,94.89,338020.0,85.3466,85.3914,85.0864,85.1223,338020.0
2018-07-27 12:40:00,94.89,94.9,94.6,94.7,150075.0,85.1223,85.1313,84.8622,84.9519,150075.0
2018-07-27 12:50:00,94.7,94.82,94.52,94.52,132318.0,84.9519,85.0595,84.7904,84.7904,132318.0
2018-07-27 13:00:00,94.52,94.53,94.21,94.47,288958.0,84.7904,84.7994,84.5123,84.7455,288958.0
2018-07-27 13:10:00,94.47,94.75,94.41,94.73,136520.0,84.7455,84.9967,84.6917,84.9788,136520.0
2018-07-27 13:20:00,94.73,94.77,94.47,94.52,117511.0,84.9788,85.0147,84.7455,84.7904,117511.0
2018-07-27 13:30:00,94.51,94.74,94.48,94.64,98592.0,84.7814,84.9878,84.7545,84.898,98592.0
2018-07-27 13:40:00,94.65,94.77,94.52,94.65,134477.0,84.907,85.0147,84.7904,84.907,134477.0
2018-07-27 13:50:00,94.65,94.75,94.14,94.25,265723.0,84.907,84.9967,84.4495,84.5482,265723.0
2018-07-27 14:00:00,94.22,94.26,93.98,94.0,214937.0,84.5213,84.5572,84.306,84.3239,214937.0
2018-07-27 14:10:00,94.0,94.19,93.67,94.16,262524.0,84.3239,84.4944,84.0279,84.4675,262524.0
2018-07-27 14:20:00,94.1,94.14,93.83,93.89,253062.0,84.4136,84.4495,84.1714,84.2253,253062.0
2018-07-27 14:30:00,93.88,94.05,93.81,94.01,210539.0,84.2163,84.3688,84.1535,84.3329,210539.0
2018-07-27 14:40:00,94.01,94.07,93.91,94.0,173788.0,84.3329,84.3867,84.2432,84.3239,173788.0
2018-07-27 14:50:00,94.0,94.07,93.85,94.0,114055.0,84.3239,84.3867,84.1894,84.3239,114055.0
2018-07-27 15:00:00,94.0,94.07,93.92,94.01,294089.0,84.3239,84.3867,84.2522,84.3329,294089.0
2018-07-27 15:10:00,94.01,94.51,94.0,94.47,242385.0,84.3329,84.7814,84.3239,84.7455,242385.0
2018-07-27 15:20:00,94.47,94.85,94.27,94.74,260714.0,84.7455,85.0864,84.5661,84.9878,260714.0
2018-07-27 15:30:00,94.74,95.03,94.57,94.98,502508.0,84.9878,85.2479,84.8353,85.2031,502508.0
2018-07-27 15:40:00,94.99,95.15,94.9,95.01,577213.0,85.212,85.3556,85.1313,85.23,577213.0
2018-07-27 15:50:00,95.0,95.04,94.84,94.98,1124952.0,85.221,85.2569,85.0775,85.2031,1124952.0
2018-07-30 09:30:00,95.16,95.35,95.03,95.15,504807.0,85.3645,85.535,85.2479,85.3556,504807.0
2018-07-30 09:40:00,95.14,95.2,94.85,95.0,493011.0,85.3466,85.4004,85.0864,85.221,493011.0
2018-07-30 09:50:00,94.99,95.01,94.44,94.69,418936.0,85.212,85.23,84.7186,84.9429,418936.0
2018-07-30 10:00:00,94.67,94.88,94.57,94.87,311688.0,84.925,85.1133,84.8353,85.1044,311688.0
2018-07-30 10:10:00,94.85,94.96,94.66,94.72,289869.0,85.0864,85.1851,84.916,84.9698,289869.0
2018-07-30 10:20:00,94.74,94.74,94.23,94.4,228807.0,84.9878,84.9878,84.5303,84.6828,228807.0
2018-07-30 10:30:00,94.4,94.72,94.27,94.65,143595.0,84.6828,84.9698,84.5661,84.907,143595.0
2018-07-30 10:40:00,94.67,94.72,94.63,94.69,275113.0,84.925,84.9698,84.8891,84.9429,275113.0
2018-07-30 10:50:00,94.69,94.91,94.69,94.91,355696.0,84.9429,85.1403,84.9429,85.1403,355696.0
2018-07-30 11:00:00,94.9,94.91,94.68,94.7,320009.0,85.1313,85.1403,84.9339,84.9519,320009.0
2018-07-30 11:10:00,94.7,94.89,94.7,94.86,307962.0,84.9519,85.1223,84.9519,85.0954,307962.0
2018-07-30 11:20:00,94.89,94.91,94.8,94.8,271495.0,85.1223,85.1403,85.0416,85.0416,271495.0
2018-07-30 11:30:00,94.8,94.93,94.8,94.91,227002.0,85.0416,85.1582,85.0416,85.1403,227002.0
2018-07-30 11:40:00,94.91,95.21,94.89,94.99,385643.0,85.1403,85.4094,85.1223,85.212,385643.0
2018-07-30 11:50:00,94.99,95.2,94.99,95.06,234378.0,85.212,85.4004,85.212,85.2748,234378.0
2018-07-30 12:00:00,95.06,95.07,94.75,94.84,136241.0,85.2748,85.2838,84.9967,85.0775,136241.0
2018-07-30 12:10:00,94.81,94.91,94.79,94.86,136284.0,85.0506,85.1403,85.0326,85.0954,136284.0
2018-07-30 12:20:00,94.84,95.02,94.84,95.02,125209.0,85.0775,85.2389,85.0775,85.2389,125209.0
2018-07-30 12:30:00,95.0,95.06,94.99,95.0,144225.0,85.221,85.2748,85.212,85.221,144225.0
2018-07-30 12:40:00,95.0,95.05,94.8,94.81,175100.0,85.221,85.2658,85.0416,85.0506,175100.0
2018-07-30 12:50:00,94.81,94.94,94.8,94.9,168657.0,85.0506,85.1672,85.0416,85.1313,168657.0
2018-07-30 13:00:00,94.92,95.0,94.82,94.99,194640.0,85.1492,85.221,85.0595,85.212,194640.0
2018-07-30 13:10:00,94.98,95.03,94.91,94.95,65457.0,85.2031,85.2479,85.1403,85.1761,65457.0
2018-07-30 13:20:00,94.96,95.05,94.89,95.0,278493.0,85.1851,85.2658,85.1223,85.221,278493.0
2018-07-30 13:30:00,95.0,95.3,94.98,95.22,302392.0,85.221,85.4901,85.2031,85.4183,302392.0
2018-07-30 13:40:00,95.22,95.4,95.13,95.35,480704.0,85.4183,85.5798,85.3376,85.535,480704.0
2018-07-30 13:50:00,95.34,95.39,95.08,95.27,203705.0,85.526,85.5708,85.2928,85.4632,203705.0
2018-07-30 14:00:00,95.27,95.4,95.25,95.37,190443.0,85.4632,85.5798,85.4453,85.5529,190443.0
2018-07-30 14:10:00,95.38,95.38,95.2,95.36,228465.0,85.5619,85.5619,85.4004,85.5439,228465.0
2018-07-30 14:20:00,95.31,95.36,95.3,95.34,76967.0,85.4991,85.5439,85.4901,85.526,76967.0
2018-07-30 14:30:00,95.34,95.37,95.28,95.34,140674.0,85.526,85.5529,85.4722,85.526,140674.0
2018-07-30 14:40:00,95.34,95.58,95.34,95.56,261872.0,85.526,85.7413,85.526,85.7233,261872.0
2018-07-30 14:50:00,95.56,95.75,95.42,95.57,771332.0,85.7233,85.8938,85.5978,85.7323,771332.0
2018-07-30 15:00:00,95.57,95.63,95.25,95.35,275854.0,85.7323,85.7861,85.4453,85.535,275854.0
2018-07-30 15:10:00,95.33,95.47,95.13,95.18,335198.0,85.517,85.6426,85.3376,85.3825,335198.0
2018-07-30 15:20:00,95.18,95.21,95.0,95.11,169902.0,85.3825,85.4094,85.221,85.3197,169902.0
2018-07-30 15:30:00,95.12,95.42,95.1,95.22,617244.0,85.3286,85.5978,85.3107,85.4183,617244.0
2018-07-30 15:40:00,95.21,95.42,95.03,95.05,465229.0,85.4094,85.5978,85.2479,85.2658,465229.0
2018-07-30 15:50:00,95.01,95.19,94.65,94.8,613834.0,85.23,85.3914,84.907,85.0416,613834.0
2018-07-31 09:30:00,95.5,95.63,94.85,95.05,276175.0,85.6695,85.7861,85.0864,85.2658,276175.0
2018-07-31 09:40:00,95.06,95.08,94.78,94.94,305454.0,85.2748,85.2928,85.0236,85.1672,305454.0
2018-07-31 09:50:00,94.89,95.09,94.83,94.91,189740.0,85.1223,85.3017,85.0685,85.1403,189740.0
2018-07-31 10:00:00,94.91,95.02,94.8,94.98,240968.0,85.1403,85.2389,85.0416,85.2031,240968.0
2018-07-31 10:10:00,94.97,95.08,94.95,95.02,331512.0,85.1941,85.2928,85.1761,85.2389,331512.0
2018-07-31 10:20:00,95.02,95.1,94.98,95.0,432628.0,85.2389,85.3107,85.2031,85.221,432628.0
2018-07-31 10:30:00,95.0,95.36,95.0,95.28,156895.0,85.221,85.5439,85.221,85.4722,156895.0
2018-07-31 10:40:00,95.28,95.37,95.21,95.3,146962.0,85.4722,85.5529,85.4094,85.4901,146962.0
2018-07-31 10:50:00,95.28,95.4,95.07,95.14,375470.0,85.4722,85.5798,85.2838,85.3466,375470.0
2018-07-31 11:00:00,95.13,95.39,95.1,95.33,64202.0,85.3376,85.5708,85.3107,85.517,64202.0
2018-07-31 11:10:00,95.31,95.33,95.1,95.13,73668.0,85.4991,85.517,85.3107,85.3376,73668.0
2018-07-31 11:20:00,95.12,95.16,95.01,95.08,200297.0,85.3286,85.3645,85.23,85.2928,200297.0
2018-07-31 11:30:00,95.07,95.12,94.99,95.03,539801.0,85.2838,85.3286,85.212,85.2479,539801.0
2018-07-31 11:40:00,95.03,95.17,95.01,95.12,71576.0,85.2479,85.3735,85.23,85.3286,71576.0
2018-07-31 11:50:00,95.12,95.2,95.04,95.19,97609.0,85.3286,85.4004,85.2569,85.3914,97609.0
2018-07-31 12:00:00,95.2,95.37,95.09,95.34,192357.0,85.4004,85.5529,85.3017,85.526,192357.0
2018-07-31 12:10:00,95.33,95.38,95.21,95.31,199373.0,85.517,85.5619,85.4094,85.4991,199373.0
2018-07-31 12:20:00,95.31,95.5,95.25,95.45,118971.0,85.4991,85.6695,85.4453,85.6247,118971.0
2018-07-31 12:30:00,95.44,95.5,95.33,95.49,242134.0,85.6157,85.6695,85.517,85.6606,242134.0
2018-07-31 12:40:00,95.49,95.49,95.28,95.32,61302.0,85.6606,85.6606,85.4722,85.5081,61302.0
2018-07-31 12:50:00,95.32,95.45,95.24,95.34,207697.0,85.5081,85.6247,85.4363,85.526,207697.0
2018-07-31 13:00:00,95.34,95.49,95.27,95.46,312994.0,85.526,85.6606,85.4632,85.6336,312994.0
2018-07-31 13:10:00,95.46,95.52,95.37,95.39,171392.0,85.6336,85.6875,85.5529,85.5708,171392.0
2018-07-31 13:20:00,95.39,95.48,95.32,95.47,66380.0,85.5708,85.6516,85.5081,85.6426,66380.0
2018-07-31 13:30:00,95.47,95.57,95.41,95.48,222847.0,85.6426,85.7323,85.5888,85.6516,222847.0
2018-07-31 13:40:00,95.49,95.51,95.13,95.13,329046.0,85.6606,85.6785,85.3376,85.3376,329046.0
2018-07-31 13:50:00,95.13,95.24,95.13,95.15,65905.0,85.3376,85.4363,85.3376,85.3556,65905.0
2018-07-31 14:00:00,95.16,95.26,95.15,95.17,128388.0,85.3645,85.4542,85.3556,85.3735,128388.0
2018-07-31 14:10:00,95.17,95.26,95.15,95.25,260282.0,85.3735,85.4542,85.3556,85.4453,260282.0
2018-07-31 14:20:00,95.24,95.28,95.16,95.25,108423.0,85.4363,85.4722,85.3645,85.4453,108423.0
2018-07-31 14:30:00,95.25,95.43,95.24,95.34,172222.0,85.4453,85.6067,85.4363,85.526,172222.0
2018-07-31 14:40:00,95.34,95.41,95.26,95.41,376615.0,85.526,85.5888,85.4542,85.5888,376615.0
2018-07-31 14:50:00,95.42,95.84,95.42,95.5,548764.0,85.5978,85.9745,85.5978,85.6695,548764.0
2018-07-31 15:00:00,95.51,95.63,95.47,95.5,181717.0,85.6785,85.7861,85.6426,85.6695,181717.0
2018-07-31 15:10:00,95.49,95.89,95.48,95.82,301016.0,85.6606,86.0194,85.6516,85.9566,301016.0
2018-07-31 15:20:00,95.82,95.95,95.81,95.92,458757.0,85.9566,86.0732,85.9476,86.0463,458757.0
2018-07-31 15:30:00,95.91,95.99,95.78,95.85,316541.0,86.0373,86.1091,85.9207,85.9835,316541.0
2018-07-31 15:40:00,95.83,95.9,95.72,95.73,521705.0,85.9656,86.0283,85.8669,85.8758,521705.0
2018-07-31 15:50:00,95.74,95.74,95.24,95.35,724868.0,85.8848,85.8848,85.4363,85.535,724868.0
2018-08-01 09:30:00,96.0,96.01,95.39,95.56,431427.0,86.1181,86.127,85.5708,85.7233,431427.0
2018-08-01 09:40:00,95.56,96.0,95.55,95.96,262003.0,85.7233,86.1181,85.7144,86.0822,262003.0
2018-08-01 09:50:00,96.0,96.03,95.75,95.93,310520.0,86.1181,86.145,85.8938,86.0553,310520.0
2018-08-01 10:00:00,95.93,95.95,95.79,95.89,170174.0,86.0553,86.0732,85.9297,86.0194,170174.0
2018-08-01 10:10:00,95.9,96.08,95.82,95.93,637887.0,86.0283,86.1898,85.9566,86.0553,637887.0
2018-08-01 10:20:00,95.94,95.98,95.84,95.88,107679.0,86.0642,86.1001,85.9745,86.0104,107679.0
2018-08-01 10:30:00,95.87,95.9,95.59,95.79,233189.0,86.0014,86.0283,85.7503,85.9297,233189.0
2018-08-01 10:40:00,95.79,95.95,95.69,95.72,147769.0,85.9297,86.0732,85.84,85.8669,147769.0
2018-08-01 10:50:00,95.74,95.8,95.67,95.67,191299.0,85.8848,85.9386,85.822,85.822,191299.0
2018-08-01 11:00:00,95.68,95.75,95.56,95.68,125065.0,85.831,85.8938,85.7233,85.831,125065.0
2018-08-01 11:10:00,95.68,95.84,95.67,95.83,115795.0,85.831,85.9745,85.822,85.9656,115795.0
2018-08-01 11:20:00,95.84,95.89,95.59,95.62,122427.0,85.9745,86.0194,85.7503,85.7772,122427.0
2018-08-01 11:30:00,95.63,95.93,95.63,95.73,364684.0,85.7861,86.0553,85.7861,85.8758,364684.0
2018-08-01 11:40:00,95.71,95.91,95.66,95.75,173433.0,85.8579,86.0373,85.8131,85.8938,173433.0
2018-08-01 11:50:00,95.76,95.91,95.68,95.9,131873.0,85.9028,86.0373,85.831,86.0283,131873.0
2018-08-01 12:00:00,95.87,95.88,95.75,95.77,99460.0,86.0014,86.0104,85.8938,85.9117,99460.0
2018-08-01 12:10:00,95.75,95.75,95.63,95.63,102826.0,85.8938,85.8938,85.7861,85.7861,102826.0
2018-08-01 12:20:00,95.6,95.7,95.55,95.55,105972.0,85.7592,85.8489,85.7144,85.7144,105972.0
2018-08-01 12:30:00,95.55,95.63,95.45,95.52,105113.0,85.7144,85.7861,85.6247,85.6875,105113.0
2018-08-01 12:40:00,95.53,95.56,95.42,95.42,77006.0,85.6964,85.7233,85.5978,85.5978,77006.0
2018-08-01 12:50:00,95.44,95.52,95.42,95.48,72652.0,85.6157,85.6875,85.5978,85.6516,72652.0
2018-08-01 13:00:00,95.48,95.49,95.39,95.4,88196.0,85.6516,85.6606,85.5708,85.5798,88196.0
2018-08-01 13:10:00,95.4,95.43,95.21,95.24,126864.0,85.5798,85.6067,85.4094,85.4363,126864.0
2018-08-01 13:20:00,95.27,95.41,95.24,95.4,92092.0,85.4632,85.5888,85.4363,85.5798,92092.0
2018-08-01 13:30:00,95.41,95.45,95.41,95.45,96750.0,85.5888,85.6247,85.5888,85.6247,96750.0
2018-08-01 13:40:00,95.45,95.45,95.36,95.36,58883.0,85.6247,85.6247,85.5439,85.5439,58883.0
2018-08-01 13:50:00,95.38,95.39,95.27,95.33,69481.0,85.5619,85.5708,85.4632,85.517,69481.0
2018-08-01 14:00:00,95.3,95.37,95.16,95.22,105012.0,85.4901,85.5529,85.3645,85.4183,105012.0
2018-08-01 14:10:00,95.22,95.33,95.16,95.29,129319.0,85.4183,85.517,85.3645,85.4811,129319.0
2018-08-01 14:20:00,95.3,95.34,95.21,95.25,108525.0,85.4901,85.526,85.4094,85.4453,108525.0
2018-08-01 14:30:00,95.25,95.31,95.15,95.25,115570.0,85.4453,85.4991,85.3556,85.4453,115570.0
2018-08-01 14:40:00,95.27,95.36,95.22,95.28,154267.0,85.4632,85.5439,85.4183,85.4722,154267.0
2018-08-01 14:50:00,95.28,95.31,95.21,95.26,159566.0,85.4722,85.4991,85.4094,85.4542,159566.0
2018-08-01 15:00:00,95.23,95.27,95.2,95.25,122758.0,85.4273,85.4632,85.4004,85.4453,122758.0
2018-08-01 15:10:00,95.25,95.72,95.25,95.65,405702.0,85.4453,85.8669,85.4453,85.8041,405702.0
2018-08-01 15:20:00,95.62,95.73,95.56,95.72,225626.0,85.7772,85.8758,85.7233,85.8669,225626.0
2018-08-01 15:30:00,95.72,95.75,95.63,95.64,341125.0,85.8669,85.8938,85.7861,85.7951,341125.0
2018-08-01 15:40:00,95.64,95.8,95.51,95.52,345336.0,85.7951,85.9386,85.6785,85.6875,345336.0
2018-08-01 15:50:00,95.55,95.69,95.31,95.48,524720.0,85.7144,85.84,85.4991,85.6516,524720.0
2018-08-02 09:30:00,95.0,95.29,94.62,95.2,353669.0,85.221,85.4811,84.8801,85.4004,353669.0
2018-08-02 09:40:00,95.17,95.23,94.9,95.04,264371.0,85.3735,85.4273,85.1313,85.2569,264371.0
2018-08-02 09:50:00,95.05,95.08,94.75,94.82,568518.0,85.2658,85.2928,84.9967,85.0595,568518.0
2018-08-02 10:00:00,94.82,94.98,94.65,94.91,215397.0,85.0595,85.2031,84.907,85.1403,215397.0
2018-08-02 10:10:00,94.91,95.09,94.88,95.01,118429.0,85.1403,85.3017,85.1133,85.23,118429.0
2018-08-02 10:20:00,95.01,95.16,94.92,95.05,124883.0,85.23,85.3645,85.1492,85.2658,124883.0
2018-08-02 10:30:00,95.03,95.15,94.99,95.1,78370.0,85.2479,85.3556,85.212,85.3107,78370.0
2018-08-02 10:40:00,95.09,95.17,94.97,95.01,84037.0,85.3017,85.3735,85.1941,85.23,84037.0
2018-08-02 10:50:00,95.01,95.07,94.92,94.99,87655.0,85.23,85.2838,85.1492,85.212,87655.0
2018-08-02 11:00:00,94.97,94.98,94.94,94.98,127983.0,85.1941,85.2031,85.1672,85.2031,127983.0
2018-08-02 11:10:00,94.97,95.03,94.96,94.96,97383.0,85.1941,85.2479,85.1851,85.1851,97383.0
2018-08-02 11:20:00,94.96,95.03,94.95,94.99,122154.0,85.1851,85.2479,85.1761,85.212,122154.0
2018-08-02 11:30:00,94.99,95.1,94.96,94.96,149635.0,85.212,85.3107,85.1851,85.1851,149635.0
2018-08-02 11:40:00,94.98,95.1,94.95,95.06,104704.0,85.2031,85.3107,85.1761,85.2748,104704.0
2018-08-02 11:50:00,95.06,95.16,95.05,95.09,89689.0,85.2748,85.3645,85.2658,85.3017,89689.0
2018-08-02 12:00:00,95.09,95.17,95.06,95.17,155202.0,85.3017,85.3735,85.2748,85.3735,155202.0
2018-08-02 12:10:00,95.17,95.2,95.0,95.13,95148.0,85.3735,85.4004,85.221,85.3376,95148.0
2018-08-02 12:20:00,95.11,95.2,95.06,95.1,56725.0,85.3197,85.4004,85.2748,85.3107,56725.0
2018-08-02 12:30:00,95.1,95.19,95.03,95.16,104691.0,85.3107,85.3914,85.2479,85.3645,104691.0
2018-08-02 12:40:00,95.16,95.17,95.12,95.13,70556.0,85.3645,85.3735,85.3286,85.3376,70556.0
2018-08-02 12:50:00,95.14,95.35,95.12,95.23,430600.0,85.3466,85.535,85.3286,85.4273,430600.0
2018-08-02 13:00:00,95.23,95.3,95.13,95.28,83047.0,85.4273,85.4901,85.3376,85.4722,83047.0
2018-08-02 13:10:00,95.28,95.4,95.28,95.37,166571.0,85.4722,85.5798,85.4722,85.5529,166571.0
2018-08-02 13:20:00,95.37,95.44,95.33,95.41,107770.0,85.5529,85.6157,85.517,85.5888,107770.0
2018-08-02 13:30:00,95.41,95.51,95.4,95.43,102271.0,85.5888,85.6785,85.5798,85.6067,102271.0
2018-08-02 13:40:00,95.44,95.44,95.35,95.36,80933.0,85.6157,85.6157,85.535,85.5439,80933.0
2018-08-02 13:50:00,95.37,95.39,95.3,95.36,46801.0,85.5529,85.5708,85.4901,85.5439,46801.0
2018-08-02 14:00:00,95.36,95.41,95.35,95.37,69345.0,85.5439,85.5888,85.535,85.5529,69345.0
2018-08-02 14:10:00,95.38,95.43,95.2,95.2,94414.0,85.5619,85.6067,85.4004,85.4004,94414.0
2018-08-02 14:20:00,95.2,95.36,95.2,95.33,80755.0,85.4004,85.5439,85.4004,85.517,80755.0
2018-08-02 14:30:00,95.33,95.43,95.33,95.35,62540.0,85.517,85.6067,85.517,85.535,62540.0
2018-08-02 14:40:00,95.35,95.37,95.33,95.34,100621.0,85.535,85.5529,85.517,85.526,100621.0
2018-08-02 14:50:00,95.34,95.44,95.34,95.43,64279.0,85.526,85.6157,85.526,85.6067,64279.0
2018-08-02 15:00:00,95.44,95.47,95.4,95.46,64480.0,85.6157,85.6426,85.5798,85.6336,64480.0
2018-08-02 15:10:00,95.46,95.54,95.33,95.5,416009.0,85.6336,85.7054,85.517,85.6695,416009.0
2018-08-02 15:20:00,95.5,95.57,95.41,95.56,167814.0,85.6695,85.7323,85.5888,85.7233,167814.0
2018-08-02 15:30:00,95.57,95.69,95.44,95.49,323669.0,85.7323,85.84,85.6157,85.6606,323669.0
2018-08-02 15:40:00,95.5,95.62,95.47,95.51,420250.0,85.6695,85.7772,85.6426,85.6785,420250.0
2018-08-02 15:50:00,95.51,95.73,95.44,95.6,310492.0,85.6785,85.8758,85.6157,85.7592,310492.0
2018-08-03 09:30:00,95.68,95.68,95.04,95.13,234492.0,85.831,85.831,85.2569,85.3376,234492.0
2018-08-03 09:40:00,95.07,95.3,95.02,95.23,95751.0,85.2838,85.4901,85.2389,85.4273,95751.0
2018-08-03 09:50:00,95.22,95.29,95.07,95.07,379664.0,85.4183,85.4811,85.2838,85.2838,379664.0
2018-08-03 10:00:00,95.11,95.26,95.03,95.16,109576.0,85.3197,85.4542,85.2479,85.3645,109576.0
2018-08-03 10:10:00,95.16,95.2,95.04,95.05,117411.0,85.3645,85.4004,85.2569,85.2658,117411.0
2018-08-03 10:20:00,95.05,95.14,95.02,95.12,128435.0,85.2658,85.3466,85.2389,85.3286,128435.0
2018-08-03 10:30:00,95.13,95.14,95.08,95.1,84349.0,85.3376,85.3466,85.2928,85.3107,84349.0
2018-08-03 10:40:00,95.09,95.11,94.82,94.95,196170.0,85.3017,85.3197,85.0595,85.1761,196170.0
2018-08-03 10:50:00,94.96,95.04,94.93,95.02,237500.0,85.1851,85.2569,85.1582,85.2389,237500.0
2018-08-03 11:00:00,95.03,95.09,95.0,95.03,91576.0,85.2479,85.3017,85.221,85.2479,91576.0
2018-08-03 11:10:00,95.03,95.06,95.02,95.05,96630.0,85.2479,85.2748,85.2389,85.2658,96630.0
2018-08-03 11:20:00,95.04,95.12,95.04,95.09,59986.0,85.2569,85.3286,85.2569,85.3017,59986.0
2018-08-03 11:30:00,95.08,95.18,95.0,95.09,112252.0,85.2928,85.3825,85.221,85.3017,112252.0
2018-08-03 11:40:00,95.09,95.17,95.08,95.15,76246.0,85.3017,85.3735,85.2928,85.3556,76246.0
2018-08-03 11:50:00,95.15,95.22,95.1,95.11,41623.0,85.3556,85.4183,85.3107,85.3197,41623.0
2018-08-03 12:00:00,95.13,95.19,95.1,95.15,180462.0,85.3376,85.3914,85.3107,85.3556,180462.0
2018-08-03 12:10:00,95.14,95.14,95.1,95.12,58483.0,85.3466,85.3466,85.3107,85.3286,58483.0
2018-08-03 12:20:00,95.12,95.27,95.1,95.2,96110.0,85.3286,85.4632,85.3107,85.4004,96110.0
2018-08-03 12:30:00,95.18,95.21,95.12,95.12,26320.0,85.3825,85.4094,85.3286,85.3286,26320.0
2018-08-03 12:40:00,95.13,95.22,95.12,95.2,106948.0,85.3376,85.4183,85.3286,85.4004,106948.0
2018-08-03 12:50:00,95.19,95.29,95.18,95.29,223597.0,85.3914,85.4811,85.3825,85.4811,223597.0
2018-08-03 13:00:00,95.29,95.41,95.28,95.37,114162.0,85.4811,85.5888,85.4722,85.5529,114162.0
2018-08-03 13:10:00,95.36,95.36,95.23,95.27,26698.0,85.5439,85.5439,85.4273,85.4632,26698.0
2018-08-03 13:20:00,95.27,95.35,95.26,95.35,57281.0,85.4632,85.535,85.4542,85.535,57281.0
2018-08-03 13:30:00,95.34,95.4,95.28,95.31,177533.0,85.526,85.5798,85.4722,85.4991,177533.0
2018-08-03 13:40:00,95.31,95.38,95.3,95.36,59290.0,85.4991,85.5619,85.4901,85.5439,59290.0
2018-08-03 13:50:00,95.36,95.43,95.33,95.41,73072.0,85.5439,85.6067,85.517,85.5888,73072.0
2018-08-03 14:00:00,95.41,95.68,95.4,95.59,255199.0,85.5888,85.831,85.5798,85.7503,255199.0
2018-08-03 14:10:00,95.61,95.66,95.58,95.66,64864.0,85.7682,85.8131,85.7413,85.8131,64864.0
2018-08-03 14:20:00,95.62,95.7,95.61,95.7,148554.0,85.7772,85.8489,85.7682,85.8489,148554.0
2018-08-03 14:30:00,95.7,95.85,95.69,95.77,170508.0,85.8489,85.9835,85.84,85.9117,170508.0
2018-08-03 14:40:00,95.78,95.9,95.74,95.88,307952.0,85.9207,86.0283,85.8848,86.0104,307952.0
2018-08-03 14:50:00,95.86,95.9,95.81,95.87,87945.0,85.9925,86.0283,85.9476,86.0014,87945.0
2018-08-03 15:00:00,95.88,96.0,95.88,95.97,278669.0,86.0104,86.1181,86.0104,86.0911,278669.0
2018-08-03 15:10:00,95.96,96.09,95.94,96.01,346926.0,86.0822,86.1988,86.0642,86.127,346926.0
2018-08-03 15:20:00,96.0,96.04,95.89,95.91,400358.0,86.1181,86.1539,86.0194,86.0373,400358.0
2018-08-03 15:30:00,95.92,96.0,95.88,95.88,311652.0,86.0463,86.1181,86.0104,86.0104,311652.0
2018-08-03 15:40:00,95.86,96.02,95.7,95.76,316849.0,85.9925,86.136,85.8489,85.9028,316849.0
2018-08-03 15:50:00,95.75,95.99,95.6,95.92,275868.0,85.8938,86.1091,85.7592,86.0463,275868.0
2018-08-06 09:30:00,95.97,96.06,95.74,95.89,407319.0,86.0911,86.1719,85.8848,86.0194,407319.0
2018-08-06 09:40:00,95.91,95.93,95.5,95.59,122293.0,86.0373,86.0553,85.6695,85.7503,122293.0
2018-08-06 09:50:00,95.58,95.67,95.51,95.62,68810.0,85.7413,85.822,85.6785,85.7772,68810.0
2018-08-06 10:00:00,95.61,95.99,95.61,95.96,147563.0,85.7682,86.1091,85.7682,86.0822,147563.0
2018-08-06 10:10:00,95.96,95.98,95.84,95.88,113173.0,86.0822,86.1001,85.9745,86.0104,113173.0
2018-08-06 10:20:00,95.87,95.9,95.64,95.84,137112.0,86.0014,86.0283,85.7951,85.9745,137112.0
2018-08-06 10:30:00,95.84,95.9,95.79,95.82,139988.0,85.9745,86.0283,85.9297,85.9566,139988.0
2018-08-06 10:40:00,95.83,95.84,95.71,95.71,172355.0,85.9656,85.9745,85.8579,85.8579,172355.0
2018-08-06 10:50:00,95.7,95.7,95.56,95.57,83197.0,85.8489,85.8489,85.7233,85.7323,83197.0
2018-08-06 11:00:00,95.58,95.74,95.55,95.63,122491.0,85.7413,85.8848,85.7144,85.7861,122491.0
2018-08-06 11:10:00,95.63,95.74,95.57,95.57,86131.0,85.7861,85.8848,85.7323,85.7323,86131.0
2018-08-06 11:20:00,95.57,95.65,95.56,95.56,118878.0,85.7323,85.8041,85.7233,85.7233,118878.0
2018-08-06 11:30:00,95.56,95.69,95.55,95.56,177819.0,85.7233,85.84,85.7144,85.7233,177819.0
2018-08-06 11:40:00,95.56,95.64,95.54,95.54,332038.0,85.7233,85.7951,85.7054,85.7054,332038.0
2018-08-06 11:50:00,95.54,95.56,95.4,95.56,87188.0,85.7054,85.7233,85.5798,85.7233,87188.0
2018-08-06 12:00:00,95.56,95.62,95.49,95.59,102801.0,85.7233,85.7772,85.6606,85.7503,102801.0
2018-08-06 12:10:00,95.61,95.73,95.56,95.56,71393.0,85.7682,85.8758,85.7233,85.7233,71393.0
2018-08-06 12:20:00,95.56,95.8,95.56,95.8,84396.0,85.7233,85.9386,85.7233,85.9386,84396.0
2018-08-06 12:30:00,95.8,95.91,95.78,95.88,168758.0,85.9386,86.0373,85.9207,86.0104,168758.0
2018-08-06 12:40:00,95.88,95.92,95.87,95.9,74929.0,86.0104,86.0463,86.0014,86.0283,74929.0
2018-08-06 12:50:00,95.9,95.99,95.9,95.97,175755.0,86.0283,86.1091,86.0283,86.0911,175755.0
2018-08-06 13:00:00,95.97,95.99,95.78,95.87,110484.0,86.0911,86.1091,85.9207,86.0014,110484.0
2018-08-06 13:10:00,95.87,95.9,95.78,95.86,152802.0,86.0014,86.0283,85.9207,85.9925,152802.0
2018-08-06 13:20:00,95.85,95.96,95.8,95.9,49857.0,85.9835,86.0822,85.9386,86.0283,49857.0
2018-08-06 13:30:00,95.91,96.06,95.89,96.03,256141.0,86.0373,86.1719,86.0194,86.145,256141.0
2018-08-06 13:40:00,96.03,96.29,96.03,96.17,135663.0,86.145,86.3782,86.145,86.2706,135663.0
2018-08-06 13:50:00,96.17,96.18,96.15,96.15,77779.0,86.2706,86.2795,86.2526,86.2526,77779.0
2018-08-06 14:00:00,96.15,96.16,96.0,96.02,149091.0,86.2526,86.2616,86.1181,86.136,149091.0
2018-08-06 14:10:00,96.02,96.18,96.02,96.14,55683.0,86.136,86.2795,86.136,86.2436,55683.0
2018-08-06 14:20:00,96.14,96.19,96.14,96.18,45385.0,86.2436,86.2885,86.2436,86.2795,45385.0
2018-08-06 14:30:00,96.19,96.26,96.13,96.25,82579.0,86.2885,86.3513,86.2347,86.3423,82579.0
2018-08-06 14:40:00,96.25,96.27,96.19,96.21,70094.0,86.3423,86.3603,86.2885,86.3064,70094.0
2018-08-06 14:50:00,96.2,96.27,96.2,96.21,85094.0,86.2975,86.3603,86.2975,86.3064,85094.0
2018-08-06 15:00:00,96.2,96.26,96.11,96.24,146471.0,86.2975,86.3513,86.2167,86.3334,146471.0
2018-08-06 15:10:00,96.24,96.31,96.24,96.31,169905.0,86.3334,86.3961,86.3334,86.3961,169905.0
2018-08-06 15:20:00,96.31,96.53,96.29,96.46,410873.0,86.3961,86.5935,86.3782,86.5307,410873.0
2018-08-06 15:30:00,96.46,96.5,96.23,96.37,229564.0,86.5307,86.5666,86.3244,86.45,229564.0
2018-08-06 15:40:00,96.37,96.52,96.27,96.34,663332.0,86.45,86.5845,86.3603,86.4231,663332.0
2018-08-06 15:50:00,96.37,96.46,96.16,96.29,357564.0,86.45,86.5307,86.2616,86.3782,357564.0
2018-08-07 09:30:00,96.57,96.57,96.09,96.21,83442.0,86.6294,86.6294,86.1988,86.3064,83442.0
2018-08-07 09:40:00,96.19,96.36,96.13,96.21,57434.0,86.2885,86.441,86.2347,86.3064,57434.0
2018-08-07 09:50:00,96.23,96.45,96.18,96.43,101277.0,86.3244,86.5217,86.2795,86.5038,101277.0
2018-08-07 10:00:00,96.43,96.49,96.3,96.34,139575.0,86.5038,86.5576,86.3872,86.4231,139575.0
2018-08-07 10:10:00,96.34,96.35,96.21,96.28,127852.0,86.4231,86.432,86.3064,86.3692,127852.0
2018-08-07 10:20:00,96.28,96.35,96.24,96.32,62280.0,86.3692,86.432,86.3334,86.4051,62280.0
2018-08-07 10:30:00,96.33,96.33,96.24,96.27,81562.0,86.4141,86.4141,86.3334,86.3603,81562.0
2018-08-07 10:40:00,96.27,96.28,96.11,96.13,531815.0,86.3603,86.3692,86.2167,86.2347,531815.0
2018-08-07 10:50:00,96.13,96.15,95.82,95.97,128976.0,86.2347,86.2526,85.9566,86.0911,128976.0
2018-08-07 11:00:00,95.95,96.06,95.95,96.03,75728.0,86.0732,86.1719,86.0732,86.145,75728.0
2018-08-07 11:10:00,96.02,96.05,95.99,96.02,169950.0,86.136,86.1629,86.1091,86.136,169950.0
2018-08-07 11:20:00,96.01,96.15,96.0,96.1,64200.0,86.127,86.2526,86.1181,86.2078,64200.0
2018-08-07 11:30:00,96.08,96.08,95.99,96.03,51290.0,86.1898,86.1898,86.1091,86.145,51290.0
2018-08-07 11:40:00,96.03,96.05,95.99,96.0,91726.0,86.145,86.1629,86.1091,86.1181,91726.0
2018-08-07 11:50:00,96.0,96.04,95.99,96.0,81252.0,86.1181,86.1539,86.1091,86.1181,81252.0
2018-08-07 12:00:00,96.0,96.01,96.0,96.01,64104.0,86.1181,86.127,86.1181,86.127,64104.0
2018-08-07 12:10:00,96.0,96.08,96.0,96.02,31471.0,86.1181,86.1898,86.1181,86.136,31471.0
2018-08-07 12:20:00,96.02,96.15,96.02,96.14,24739.0,86.136,86.2526,86.136,86.2436,24739.0
2018-08-07 12:30:00,96.12,96.19,96.1,96.18,32441.0,86.2257,86.2885,86.2078,86.2795,32441.0
2018-08-07 12:40:00,96.17,96.21,96.15,96.2,62708.0,86.2706,86.3064,86.2526,86.2975,62708.0
2018-08-07 12:50:00,96.2,96.25,96.17,96.17,72170.0,86.2975,86.3423,86.2706,86.2706,72170.0
2018-08-07 13:00:00,96.18,96.26,96.16,96.19,89638.0,86.2795,86.3513,86.2616,86.2885,89638.0
2018-08-07 13:10:00,96.19,96.24,96.17,96.23,56610.0,86.2885,86.3334,86.2706,86.3244,56610.0
2018-08-07 13:20:00,96.22,96.23,96.15,96.19,44223.0,86.3154,86.3244,86.2526,86.2885,44223.0
2018-08-07 13:30:00,96.19,96.22,96.15,96.19,49551.0,86.2885,86.3154,86.2526,86.2885,49551.0
2018-08-07 13:40:00,96.18,96.19,96.15,96.15,106842.0,86.2795,86.2885,86.2526,86.2526,106842.0
2018-08-07 13:50:00,96.16,96.2,96.1,96.14,56378.0,86.2616,86.2975,86.2078,86.2436,56378.0
2018-08-07 14:00:00,96.13,96.18,96.12,96.14,32879.0,86.2347,86.2795,86.2257,86.2436,32879.0
2018-08-07 14:10:00,96.14,96.2,96.13,96.19,85740.0,86.2436,86.2975,86.2347,86.2885,85740.0
2018-08-07 14:20:00,96.2,96.23,96.15,96.2,86838.0,86.2975,86.3244,86.2526,86.2975,86838.0
2018-08-07 14:30:00,96.21,96.21,96.11,96.11,80476.0,86.3064,86.3064,86.2167,86.2167,80476.0
2018-08-07 14:40:00,96.12,96.16,96.11,96.13,50222.0,86.2257,86.2616,86.2167,86.2347,50222.0
2018-08-07 14:50:00,96.14,96.17,96.12,96.17,22050.0,86.2436,86.2706,86.2257,86.2706,22050.0
2018-08-07 15:00:00,96.15,96.21,96.13,96.18,171020.0,86.2526,86.3064,86.2347,86.2795,171020.0
2018-08-07 15:10:00,96.17,96.23,96.17,96.21,68763.0,86.2706,86.3244,86.2706,86.3064,68763.0
2018-08-07 15:20:00,96.2,96.23,96.14,96.15,52438.0,86.2975,86.3244,86.2436,86.2526,52438.0
2018-08-07 15:30:00,96.16,96.22,96.13,96.2,99457.0,86.2616,86.3154,86.2347,86.2975,99457.0
2018-08-07 15:40:00,96.19,96.21,96.16,96.19,103330.0,86.2885,86.3064,86.2616,86.2885,103330.0
2018-08-07 15:50:00,96.2,96.2,95.89,95.96,286129.0,86.2975,86.2975,86.0194,86.0822,286129.0
2018-08-08 09:30:00,96.09,96.15,95.84,95.98,51888.0,86.1988,86.2526,85.9745,86.1001,51888.0
2018-08-08 09:40:00,95.92,95.99,95.47,95.68,59761.0,86.0463,86.1091,85.6426,85.831,59761.0
2018-08-08 09:50:00,95.7,95.89,95.62,95.83,65831.0,85.8489,86.0194,85.7772,85.9656,65831.0
2018-08-08 10:00:00,95.82,95.82,95.73,95.78,152066.0,85.9566,85.9566,85.8758,85.9207,152066.0
2018-08-08 10:10:00,95.77,95.83,95.69,95.77,81114.0,85.9117,85.9656,85.84,85.9117,81114.0
2018-08-08 10:20:00,95.75,95.83,95.68,95.81,93430.0,85.8938,85.9656,85.831,85.9476,93430.0
2018-08-08 10:30:00,95.8,95.8,95.66,95.78,108364.0,85.9386,85.9386,85.8131,85.9207,108364.0
2018-08-08 10:40:00,95.78,95.78,95.73,95.75,83184.0,85.9207,85.9207,85.8758,85.8938,83184.0
2018-08-08 10:50:00,95.76,95.79,95.72,95.74,133155.0,85.9028,85.9297,85.8669,85.8848,133155.0
2018-08-08 11:00:00,95.75,95.77,95.54,95.6,157477.0,85.8938,85.9117,85.7054,85.7592,157477.0
2018-08-08 11:10:00,95.58,95.69,95.36,95.62,52733.0,85.7413,85.84,85.5439,85.7772,52733.0
2018-08-08 11:20:00,95.63,95.72,95.59,95.65,93936.0,85.7861,85.8669,85.7503,85.8041,93936.0
2018-08-08 11:30:00,95.67,95.74,95.66,95.72,72959.0,85.822,85.8848,85.8131,85.8669,72959.0
2018-08-08 11:40:00,95.72,95.77,95.69,95.72,92719.0,85.8669,85.9117,85.84,85.8669,92719.0
2018-08-08 11:50:00,95.73,95.76,95.71,95.72,53339.0,85.8758,85.9028,85.8579,85.8669,53339.0
2018-08-08 12:00:00,95.72,95.76,95.71,95.73,58639.0,85.8669,85.9028,85.8579,85.8758,58639.0
2018-08-08 12:10:00,95.72,95.76,95.72,95.75,99769.0,85.8669,85.9028,85.8669,85.8938,99769.0
2018-08-08 12:20:00,95.74,95.89,95.74,95.84,121583.0,85.8848,86.0194,85.8848,85.9745,121583.0
2018-08-08 12:30:00,95.84,95.9,95.84,95.87,117685.0,85.9745,86.0283,85.9745,86.0014,117685.0
2018-08-08 12:40:00,95.87,95.94,95.66,95.67,103803.0,86.0014,86.0642,85.8131,85.822,103803.0
2018-08-08 12:50:00,95.67,95.68,95.57,95.64,27927.0,85.822,85.831,85.7323,85.7951,27927.0
2018-08-08 13:00:00,95.62,95.76,95.62,95.73,33546.0,85.7772,85.9028,85.7772,85.8758,33546.0
2018-08-08 13:10:00,95.73,95.77,95.71,95.76,66869.0,85.8758,85.9117,85.8579,85.9028,66869.0
2018-08-08 13:20:00,95.76,95.76,95.74,95.76,92634.0,85.9028,85.9028,85.8848,85.9028,92634.0
2018-08-08 13:30:00,95.76,95.76,95.71,95.71,22806.0,85.9028,85.9028,85.8579,85.8579,22806.0
2018-08-08 13:40:00,95.73,95.76,95.61,95.68,64614.0,85.8758,85.9028,85.7682,85.831,64614.0
2018-08-08 13:50:00,95.68,95.81,95.67,95.76,107950.0,85.831,85.9476,85.822,85.9028,107950.0
2018-08-08 14:00:00,95.76,95.93,95.75,95.88,82799.0,85.9028,86.0553,85.8938,86.0104,82799.0
2018-08-08 14:10:00,95.88,95.88,95.8,95.86,180728.0,86.0104,86.0104,85.9386,85.9925,180728.0
2018-08-08 14:20:00,95.86,95.88,95.81,95.85,27804.0,85.9925,86.0104,85.9476,85.9835,27804.0
2018-08-08 14:30:00,95.86,95.87,95.81,95.85,28119.0,85.9925,86.0014,85.9476,85.9835,28119.0
2018-08-08 14:40:00,95.85,95.87,95.83,95.86,62539.0,85.9835,86.0014,85.9656,85.9925,62539.0
2018-08-08 14:50:00,95.86,95.92,95.85,95.9,103126.0,85.9925,86.0463,85.9835,86.0283,103126.0
2018-08-08 15:00:00,95.9,96.01,95.87,95.98,136766.0,86.0283,86.127,86.0014,86.1001,136766.0
2018-08-08 15:10:00,95.98,95.98,95.84,95.85,77522.0,86.1001,86.1001,85.9745,85.9835,77522.0
2018-08-08 15:20:00,95.84,95.9,95.8,95.84,28691.0,85.9745,86.0283,85.9386,85.9745,28691.0
2018-08-08 15:30:00,95.86,95.91,95.81,95.86,55885.0,85.9925,86.0373,85.9476,85.9925,55885.0
2018-08-08 15:40:00,95.86,96.1,95.83,95.99,144128.0,85.9925,86.2078,85.9656,86.1091,144128.0
2018-08-08 15:50:00,95.98,96.03,95.78,95.82,235046.0,86.1001,86.145,85.9207,85.9566,235046.0
2018-08-09 09:30:00,95.36,95.39,94.97,95.23,214343.0,85.5439,85.5708,85.1941,85.4273,214343.0
2018-08-09 09:40:00,95.24,95.34,95.04,95.3,97063.0,85.4363,85.526,85.2569,85.4901,97063.0
2018-08-09 09:50:00,95.3,95.53,95.22,95.35,238119.0,85.4901,85.6964,85.4183,85.535,238119.0
2018-08-09 10:00:00,95.35,95.63,95.34,95.42,82746.0,85.535,85.7861,85.526,85.5978,82746.0
2018-08-09 10:10:00,95.4,95.46,95.39,95.44,88154.0,85.5798,85.6336,85.5708,85.6157,88154.0
2018-08-09 10:20:00,95.42,95.45,95.36,95.41,99586.0,85.5978,85.6247,85.5439,85.5888,99586.0
2018-08-09 10:30:00,95.41,95.46,95.32,95.37,75438.0,85.5888,85.6336,85.5081,85.5529,75438.0
2018-08-09 10:40:00,95.36,95.41,95.31,95.35,45857.0,85.5439,85.5888,85.4991,85.535,45857.0
2018-08-09 10:50:00,95.35,95.39,95.31,95.35,69895.0,85.535,85.5708,85.4991,85.535,69895.0
2018-08-09 11:00:00,95.35,95.4,95.35,95.35,41370.0,85.535,85.5798,85.535,85.535,41370.0
2018-08-09 11:10:00,95.36,95.4,95.33,95.36,62701.0,85.5439,85.5798,85.517,85.5439,62701.0
2018-08-09 11:20:00,95.35,95.36,95.34,95.35,51950.0,85.535,85.5439,85.526,85.535,51950.0
2018-08-09 11:30:00,95.35,95.38,95.35,95.35,56465.0,85.535,85.5619,85.535,85.535,56465.0
2018-08-09 11:40:00,95.35,95.4,95.33,95.35,117067.0,85.535,85.5798,85.517,85.535,117067.0
2018-08-09 11:50:00,95.35,95.38,95.26,95.32,108842.0,85.535,85.5619,85.4542,85.5081,108842.0
2018-08-09 12:00:00,95.33,95.33,95.21,95.27,43442.0,85.517,85.517,85.4094,85.4632,43442.0
2018-08-09 12:10:00,95.27,95.31,95.24,95.27,28340.0,85.4632,85.4991,85.4363,85.4632,28340.0
2018-08-09 12:20:00,95.27,95.29,95.23,95.27,60157.0,85.4632,85.4811,85.4273,85.4632,60157.0
2018-08-09 12:30:00,95.28,95.33,95.26,95.29,59954.0,85.4722,85.517,85.4542,85.4811,59954.0
2018-08-09 12:40:00,95.3,95.32,95.27,95.28,44081.0,85.4901,85.5081,85.4632,85.4722,44081.0
2018-08-09 12:50:00,95.27,95.27,95.11,95.23,51585.0,85.4632,85.4632,85.3197,85.4273,51585.0
2018-08-09 13:00:00,95.23,95.26,95.22,95.24,226016.0,85.4273,85.4542,85.4183,85.4363,226016.0
2018-08-09 13:10:00,95.24,95.28,95.23,95.26,192623.0,85.4363,85.4722,85.4273,85.4542,192623.0
2018-08-09 13:20:00,95.26,95.26,95.25,95.25,72299.0,85.4542,85.4542,85.4453,85.4453,72299.0
2018-08-09 13:30:00,95.25,95.3,95.23,95.25,88918.0,85.4453,85.4901,85.4273,85.4453,88918.0
2018-08-09 13:40:00,95.25,95.3,95.24,95.29,137103.0,85.4453,85.4901,85.4363,85.4811,137103.0
2018-08-09 13:50:00,95.29,95.42,95.29,95.29,107168.0,85.4811,85.5978,85.4811,85.4811,107168.0
2018-08-09 14:00:00,95.3,95.36,95.26,95.32,89740.0,85.4901,85.5439,85.4542,85.5081,89740.0
2018-08-09 14:10:00,95.32,95.37,95.27,95.33,62179.0,85.5081,85.5529,85.4632,85.517,62179.0
2018-08-09 14:20:00,95.32,95.5,95.32,95.38,94378.0,85.5081,85.6695,85.5081,85.5619,94378.0
2018-08-09 14:30:00,95.39,95.42,95.35,95.36,69849.0,85.5708,85.5978,85.535,85.5439,69849.0
2018-08-09 14:40:00,95.36,95.39,95.31,95.34,74915.0,85.5439,85.5708,85.4991,85.526,74915.0
2018-08-09 14:50:00,95.34,95.36,95.29,95.31,81544.0,85.526,85.5439,85.4811,85.4991,81544.0
2018-08-09 15:00:00,95.31,95.36,95.3,95.34,126252.0,85.4991,85.5439,85.4901,85.526,126252.0
2018-08-09 15:10:00,95.34,95.42,95.3,95.41,70151.0,85.526,85.5978,85.4901,85.5888,70151.0
2018-08-09 15:20:00,95.42,95.55,95.41,95.5,109962.0,85.5978,85.7144,85.5888,85.6695,109962.0
2018-08-09 15:30:00,95.5,95.51,95.32,95.43,132891.0,85.6695,85.6785,85.5081,85.6067,132891.0
2018-08-09 15:40:00,95.42,95.48,95.35,95.45,154303.0,85.5978,85.6516,85.535,85.6247,154303.0
2018-08-09 15:50:00,95.46,95.76,95.45,95.66,386854.0,85.6336,85.9028,85.6247,85.8131,386854.0
2018-08-10 09:30:00,93.96,94.34,93.7,94.27,723515.0,84.288,84.6289,84.0548,84.5661,723515.0
2018-08-10 09:40:00,94.27,94.7,94.25,94.47,222291.0,84.5661,84.9519,84.5482,84.7455,222291.0
2018-08-10 09:50:00,94.45,94.47,94.19,94.25,259310.0,84.7276,84.7455,84.4944,84.5482,259310.0
2018-08-10 10:00:00,94.25,94.26,94.23,94.25,326065.0,84.5482,84.5572,84.5303,84.5482,326065.0
2018-08-10 10:10:00,94.25,94.35,94.18,94.2,262899.0,84.5482,84.6379,84.4854,84.5033,262899.0
2018-08-10 10:20:00,94.2,94.33,94.0,94.19,440876.0,84.5033,84.62,84.3239,84.4944,440876.0
2018-08-10 10:30:00,94.19,94.34,94.05,94.18,247488.0,84.4944,84.6289,84.3688,84.4854,247488.0
2018-08-10 10:40:00,94.2,94.24,94.02,94.06,285621.0,84.5033,84.5392,84.3419,84.3778,285621.0
2018-08-10 10:50:00,94.06,94.19,94.02,94.05,153683.0,84.3778,84.4944,84.3419,84.3688,153683.0
2018-08-10 11:00:00,94.05,94.06,93.85,93.96,234914.0,84.3688,84.3778,84.1894,84.288,234914.0
2018-08-10 11:10:00,93.96,94.08,93.95,93.96,184513.0,84.288,84.3957,84.2791,84.288,184513.0
2018-08-10 11:20:00,93.96,94.05,93.9,93.98,275320.0,84.288,84.3688,84.2342,84.306,275320.0
2018-08-10 11:30:00,93.96,94.09,93.9,94.06,234054.0,84.288,84.4047,84.2342,84.3778,234054.0
2018-08-10 11:40:00,94.06,94.21,94.06,94.16,120646.0,84.3778,84.5123,84.3778,84.4675,120646.0
2018-08-10 11:50:00,94.16,94.35,94.13,94.26,95171.0,84.4675,84.6379,84.4405,84.5572,95171.0
2018-08-10 12:00:00,94.26,94.39,94.2,94.31,103541.0,84.5572,84.6738,84.5033,84.602,103541.0
2018-08-10 12:10:00,94.31,94.31,94.12,94.14,329897.0,84.602,84.602,84.4316,84.4495,329897.0
2018-08-10 12:20:00,94.14,94.19,94.0,94.12,198284.0,84.4495,84.4944,84.3239,84.4316,198284.0
2018-08-10 12:30:00,94.12,94.43,94.05,94.41,194963.0,84.4316,84.7097,84.3688,84.6917,194963.0
2018-08-10 12:40:00,94.39,94.4,94.18,94.2,66700.0,84.6738,84.6828,84.4854,84.5033,66700.0
2018-08-10 12:50:00,94.2,94.27,94.16,94.18,57164.0,84.5033,84.5661,84.4675,84.4854,57164.0
2018-08-10 13:00:00,94.18,94.22,94.01,94.13,90921.0,84.4854,84.5213,84.3329,84.4405,90921.0
2018-08-10 13:10:00,94.11,94.32,94.08,94.18,156755.0,84.4226,84.611,84.3957,84.4854,156755.0
2018-08-10 13:20:00,94.18,94.2,94.14,94.17,81067.0,84.4854,84.5033,84.4495,84.4764,81067.0
2018-08-10 13:30:00,94.18,94.19,94.13,94.15,128665.0,84.4854,84.4944,84.4405,84.4585,128665.0
2018-08-10 13:40:00,94.15,94.22,94.12,94.15,137609.0,84.4585,84.5213,84.4316,84.4585,137609.0
2018-08-10 13:50:00,94.16,94.18,94.08,94.12,117646.0,84.4675,84.4854,84.3957,84.4316,117646.0
2018-08-10 14:00:00,94.12,94.28,94.11,94.24,167241.0,84.4316,84.5751,84.4226,84.5392,167241.0
2018-08-10 14:10:00,94.24,94.28,94.21,94.22,138995.0,84.5392,84.5751,84.5123,84.5213,138995.0
2018-08-10 14:20:00,94.22,94.25,94.05,94.14,277773.0,84.5213,84.5482,84.3688,84.4495,277773.0
2018-08-10 14:30:00,94.13,94.25,94.13,94.22,156718.0,84.4405,84.5482,84.4405,84.5213,156718.0
2018-08-10 14:40:00,94.22,94.39,94.2,94.31,135153.0,84.5213,84.6738,84.5033,84.602,135153.0
2018-08-10 14:50:00,94.33,94.38,94.24,94.25,116326.0,84.62,84.6648,84.5392,84.5482,116326.0
2018-08-10 15:00:00,94.25,94.4,94.24,94.34,223567.0,84.5482,84.6828,84.5392,84.6289,223567.0
2018-08-10 15:10:00,94.35,94.5,94.34,94.44,163185.0,84.6379,84.7725,84.6289,84.7186,163185.0
2018-08-10 15:20:00,94.45,94.49,94.38,94.46,139070.0,84.7276,84.7635,84.6648,84.7366,139070.0
2018-08-10 15:30:00,94.47,94.67,94.43,94.62,217964.0,84.7455,84.925,84.7097,84.8801,217964.0
2018-08-10 15:40:00,94.62,94.69,94.56,94.6,338364.0,84.8801,84.9429,84.8263,84.8622,338364.0
2018-08-10 15:50:00,94.6,94.62,94.52,94.57,490572.0,84.8622,84.8801,84.7904,84.8353,490572.0
2018-08-13 09:30:00,94.69,94.69,94.06,94.18,107570.0,84.9429,84.9429,84.3778,84.4854,107570.0
2018-08-13 09:40:00,94.18,94.48,94.16,94.37,281856.0,84.4854,84.7545,84.4675,84.6558,281856.0
2018-08-13 09:50:00,94.37,94.51,94.33,94.46,120061.0,84.6558,84.7814,84.62,84.7366,120061.0
2018-08-13 10:00:00,94.45,94.51,94.4,94.4,137315.0,84.7276,84.7814,84.6828,84.6828,137315.0
2018-08-13 10:10:00,94.41,94.49,94.34,94.48,227796.0,84.6917,84.7635,84.6289,84.7545,227796.0
2018-08-13 10:20:00,94.47,94.51,94.41,94.48,217697.0,84.7455,84.7814,84.6917,84.7545,217697.0
2018-08-13 10:30:00,94.49,94.5,94.42,94.46,109946.0,84.7635,84.7725,84.7007,84.7366,109946.0
2018-08-13 10:40:00,94.47,94.49,94.29,94.29,322502.0,84.7455,84.7635,84.5841,84.5841,322502.0
2018-08-13 10:50:00,94.28,94.28,94.02,94.1,109744.0,84.5751,84.5751,84.3419,84.4136,109744.0
2018-08-13 11:00:00,94.1,94.19,94.02,94.09,128362.0,84.4136,84.4944,84.3419,84.4047,128362.0
2018-08-13 11:10:00,94.1,94.21,94.05,94.17,123462.0,84.4136,84.5123,84.3688,84.4764,123462.0
2018-08-13 11:20:00,94.16,94.19,94.0,94.01,112754.0,84.4675,84.4944,84.3239,84.3329,112754.0
2018-08-13 11:30:00,94.02,94.11,93.71,93.71,104657.0,84.3419,84.4226,84.0638,84.0638,104657.0
2018-08-13 11:40:00,93.71,93.86,93.53,93.65,119936.0,84.0638,84.1983,83.9023,84.01,119936.0
2018-08-13 11:50:00,93.61,93.76,93.41,93.71,136563.0,83.9741,84.1086,83.7947,84.0638,136563.0
2018-08-13 12:00:00,93.72,93.78,93.64,93.65,296709.0,84.0728,84.1266,84.001,84.01,296709.0
2018-08-13 12:10:00,93.65,93.65,93.53,93.56,100508.0,84.01,84.01,83.9023,83.9292,100508.0
2018-08-13 12:20:00,93.56,93.57,92.97,93.08,119620.0,83.9292,83.9382,83.4,83.4986,119620.0
2018-08-13 12:30:00,93.07,93.32,93.01,93.09,357900.0,83.4897,83.7139,83.4358,83.5076,357900.0
2018-08-13 12:40:00,93.09,93.24,93.03,93.06,168041.0,83.5076,83.6422,83.4538,83.4807,168041.0
2018-08-13 12:50:00,93.06,93.09,92.8,92.85,185112.0,83.4807,83.5076,83.2475,83.2923,185112.0
2018-08-13 13:00:00,92.85,92.93,92.51,92.68,267158.0,83.2923,83.3641,82.9873,83.1398,267158.0
2018-08-13 13:10:00,92.68,92.73,92.38,92.61,533067.0,83.1398,83.1847,82.8707,83.077,533067.0
2018-08-13 13:20:00,92.64,92.96,92.51,92.92,365836.0,83.1039,83.391,82.9873,83.3551,365836.0
2018-08-13 13:30:00,92.93,93.15,92.82,92.95,135500.0,83.3641,83.5614,83.2654,83.382,135500.0
2018-08-13 13:40:00,92.96,93.01,92.7,92.78,188552.0,83.391,83.4358,83.1577,83.2295,188552.0
2018-08-13 13:50:00,92.78,92.78,92.51,92.56,72273.0,83.2295,83.2295,82.9873,83.0322,72273.0
2018-08-13 14:00:00,92.59,93.02,92.56,93.0,120940.0,83.0591,83.4448,83.0322,83.4269,120940.0
2018-08-13 14:10:00,92.99,93.22,92.9,93.17,128104.0,83.4179,83.6242,83.3372,83.5794,128104.0
2018-08-13 14:20:00,93.13,93.35,93.05,93.24,147593.0,83.5435,83.7408,83.4717,83.6422,147593.0
2018-08-13 14:30:00,93.24,93.33,92.96,93.23,318967.0,83.6422,83.7229,83.391,83.6332,318967.0
2018-08-13 14:40:00,93.21,93.26,93.03,93.1,187032.0,83.6152,83.6601,83.4538,83.5166,187032.0
2018-08-13 14:50:00,93.1,93.14,92.91,93.04,192500.0,83.5166,83.5525,83.3461,83.4627,192500.0
2018-08-13 15:00:00,93.04,93.14,92.98,93.03,200477.0,83.4627,83.5525,83.4089,83.4538,200477.0
2018-08-13 15:10:00,93.03,93.14,92.97,93.08,230285.0,83.4538,83.5525,83.4,83.4986,230285.0
2018-08-13 15:20:00,93.08,93.09,92.61,92.83,364549.0,83.4986,83.5076,83.077,83.2744,364549.0
2018-08-13 15:30:00,92.79,93.06,92.74,92.98,186286.0,83.2385,83.4807,83.1936,83.4089,186286.0
2018-08-13 15:40:00,92.98,93.03,92.93,92.97,286357.0,83.4089,83.4538,83.3641,83.4,286357.0
2018-08-13 15:50:00,92.97,93.16,92.95,93.15,533970.0,83.4,83.5704,83.382,83.5614,533970.0
2018-08-14 09:30:00,93.09,93.24,92.9,93.01,350562.0,83.5076,83.6422,83.3372,83.4358,350562.0
2018-08-14 09:40:00,93.02,93.18,92.68,92.68,237688.0,83.4448,83.5883,83.1398,83.1398,237688.0
2018-08-14 09:50:00,92.67,92.69,92.37,92.48,794529.0,83.1308,83.1488,82.8617,82.9604,794529.0
2018-08-14 10:00:00,92.48,92.51,91.63,91.73,268901.0,82.9604,82.9873,82.1979,82.2876,268901.0
2018-08-14 10:10:00,91.71,91.84,91.47,91.47,341505.0,82.2697,82.3863,82.0544,82.0544,341505.0
2018-08-14 10:20:00,91.46,91.67,91.24,91.65,324757.0,82.0454,82.2338,81.848,82.2158,324757.0
2018-08-14 10:30:00,91.65,91.78,91.49,91.49,304579.0,82.2158,82.3324,82.0723,82.0723,304579.0
2018-08-14 10:40:00,91.49,91.7,91.46,91.64,180519.0,82.0723,82.2607,82.0454,82.2069,180519.0
2018-08-14 10:50:00,91.63,91.97,91.54,91.8,175694.0,82.1979,82.5029,82.1172,82.3504,175694.0
2018-08-14 11:00:00,91.8,91.81,91.61,91.61,130857.0,82.3504,82.3594,82.1799,82.1799,130857.0
2018-08-14 11:10:00,91.62,91.75,91.37,91.47,178098.0,82.1889,82.3055,81.9647,82.0544,178098.0
2018-08-14 11:20:00,91.48,91.84,91.47,91.7,258625.0,82.0633,82.3863,82.0544,82.2607,258625.0
2018-08-14 11:30:00,91.69,91.75,91.59,91.61,217867.0,82.2517,82.3055,82.162,82.1799,217867.0
2018-08-14 11:40:00,91.63,91.65,91.53,91.64,160561.0,82.1979,82.2158,82.1082,82.2069,160561.0
2018-08-14 11:50:00,91.64,91.64,91.46,91.59,209003.0,82.2069,82.2069,82.0454,82.162,209003.0
2018-08-14 12:00:00,91.57,91.61,91.21,91.26,116611.0,82.1441,82.1799,81.8211,81.866,116611.0
2018-08-14 12:10:00,91.28,91.42,91.09,91.13,383028.0,81.8839,82.0095,81.7135,81.7494,383028.0
2018-08-14 12:20:00,91.12,91.29,91.06,91.2,207307.0,81.7404,81.8929,81.6866,81.8122,207307.0
2018-08-14 12:30:00,91.17,91.27,91.07,91.09,168269.0,81.7852,81.8749,81.6955,81.7135,168269.0
2018-08-14 12:40:00,91.08,91.08,90.87,90.88,160929.0,81.7045,81.7045,81.5161,81.5251,160929.0
2018-08-14 12:50:00,90.89,90.89,90.43,90.55,313555.0,81.5341,81.5341,81.1214,81.2291,313555.0
2018-08-14 13:00:00,90.55,90.82,90.3,90.64,328385.0,81.2291,81.4713,81.0048,81.3098,328385.0
2018-08-14 13:10:00,90.64,91.04,90.63,91.0,178250.0,81.3098,81.6686,81.3008,81.6327,178250.0
2018-08-14 13:20:00,91.01,91.02,90.56,90.66,134559.0,81.6417,81.6507,81.238,81.3277,134559.0
2018-08-14 13:30:00,90.66,90.91,90.61,90.89,77461.0,81.3277,81.552,81.2829,81.5341,77461.0
2018-08-14 13:40:00,90.89,90.98,90.64,90.78,106192.0,81.5341,81.6148,81.3098,81.4354,106192.0
2018-08-14 13:50:00,90.77,90.85,90.62,90.78,75984.0,81.4264,81.4982,81.2919,81.4354,75984.0
2018-08-14 14:00:00,90.78,90.96,90.76,90.88,123543.0,81.4354,81.5969,81.4174,81.5251,123543.0
2018-08-14 14:10:00,90.91,91.09,90.82,90.96,73107.0,81.552,81.7135,81.4713,81.5969,73107.0
2018-08-14 14:20:00,90.95,91.01,90.62,90.63,187434.0,81.5879,81.6417,81.2919,81.3008,187434.0
2018-08-14 14:30:00,90.63,91.13,90.59,90.99,110075.0,81.3008,81.7494,81.2649,81.6238,110075.0
2018-08-14 14:40:00,90.99,91.0,90.83,90.87,77520.0,81.6238,81.6327,81.4802,81.5161,77520.0
2018-08-14 14:50:00,90.86,91.01,90.85,90.9,72667.0,81.5072,81.6417,81.4982,81.543,72667.0
2018-08-14 15:00:00,90.91,90.93,90.82,90.83,188043.0,81.552,81.5699,81.4713,81.4802,188043.0
2018-08-14 15:10:00,90.83,90.92,90.55,90.77,317259.0,81.4802,81.561,81.2291,81.4264,317259.0
2018-08-14 15:20:00,90.76,90.85,90.72,90.8,137624.0,81.4174,81.4982,81.3816,81.4533,137624.0
2018-08-14 15:30:00,90.8,90.97,90.77,90.96,206238.0,81.4533,81.6058,81.4264,81.5969,206238.0
2018-08-14 15:40:00,90.96,91.11,90.96,91.01,419395.0,81.5969,81.7314,81.5969,81.6417,419395.0
2018-08-14 15:50:00,91.0,91.32,90.99,91.24,781193.0,81.6327,81.9198,81.6238,81.848,781193.0
2018-08-15 09:30:00,89.71,89.95,88.99,88.99,692416.0,80.4755,80.6908,79.8296,79.8296,692416.0
2018-08-15 09:40:00,88.98,89.46,88.83,88.87,385102.0,79.8207,80.2513,79.6861,79.722,385102.0
2018-08-15 09:50:00,88.89,88.92,87.6,87.69,886937.0,79.7399,79.7668,78.5827,78.6635,886937.0
2018-08-15 10:00:00,87.67,88.07,86.89,87.7,935859.0,78.6455,79.0043,77.9458,78.6724,935859.0
2018-08-15 10:10:00,87.71,87.74,87.42,87.53,505003.0,78.6814,78.7083,78.4213,78.5199,505003.0
2018-08-15 10:20:00,87.53,87.86,87.28,87.53,324946.0,78.5199,78.816,78.2957,78.5199,324946.0
2018-08-15 10:30:00,87.53,87.61,87.14,87.54,337820.0,78.5199,78.5917,78.1701,78.5289,337820.0
2018-08-15 10:40:00,87.53,87.6,87.08,87.19,213816.0,78.5199,78.5827,78.1163,78.2149,213816.0
2018-08-15 10:50:00,87.18,87.24,86.86,87.12,287305.0,78.206,78.2598,77.9189,78.1521,287305.0
2018-08-15 11:00:00,87.11,87.19,86.67,86.96,257391.0,78.1432,78.2149,77.7485,78.0086,257391.0
2018-08-15 11:10:00,86.96,87.1,86.77,87.02,430628.0,78.0086,78.1342,77.8382,78.0624,430628.0
2018-08-15 11:20:00,87.02,88.13,87.02,87.83,355719.0,78.0624,79.0582,78.0624,78.7891,355719.0
2018-08-15 11:30:00,87.83,88.08,87.72,87.96,238415.0,78.7891,79.0133,78.6904,78.9057,238415.0
2018-08-15 11:40:00,87.96,88.28,87.85,87.96,138327.0,78.9057,79.1927,78.807,78.9057,138327.0
2018-08-15 11:50:00,87.96,88.62,87.9,88.47,368934.0,78.9057,79.4977,78.8518,79.3632,368934.0
2018-08-15 12:00:00,88.45,89.27,88.42,89.26,718805.0,79.3452,80.0808,79.3183,80.0719,718805.0
2018-08-15 12:10:00,89.25,89.45,88.69,88.7,396852.0,80.0629,80.2423,79.5605,79.5695,396852.0
2018-08-15 12:20:00,88.68,88.82,88.43,88.56,372577.0,79.5516,79.6771,79.3273,79.4439,372577.0
2018-08-15 12:30:00,88.55,88.64,88.41,88.58,106649.0,79.4349,79.5157,79.3093,79.4618,106649.0
2018-08-15 12:40:00,88.58,88.88,88.56,88.61,106124.0,79.4618,79.731,79.4439,79.4888,106124.0
2018-08-15 12:50:00,88.61,88.68,88.53,88.58,77578.0,79.4888,79.5516,79.417,79.4618,77578.0
2018-08-15 13:00:00,88.58,88.59,88.18,88.32,120644.0,79.4618,79.4708,79.103,79.2286,120644.0
2018-08-15 13:10:00,88.32,88.35,88.05,88.14,104758.0,79.2286,79.2555,78.9864,79.0671,104758.0
2018-08-15 13:20:00,88.14,88.31,88.12,88.28,88950.0,79.0671,79.2196,79.0492,79.1927,88950.0
2018-08-15 13:30:00,88.28,88.44,88.12,88.44,122056.0,79.1927,79.3363,79.0492,79.3363,122056.0
2018-08-15 13:40:00,88.43,88.7,88.41,88.52,98553.0,79.3273,79.5695,79.3093,79.408,98553.0
2018-08-15 13:50:00,88.52,88.62,88.39,88.46,114707.0,79.408,79.4977,79.2914,79.3542,114707.0
2018-08-15 14:00:00,88.46,88.55,88.12,88.19,116179.0,79.3542,79.4349,79.0492,79.112,116179.0
2018-08-15 14:10:00,88.19,88.62,88.13,88.57,100972.0,79.112,79.4977,79.0582,79.4529,100972.0
2018-08-15 14:20:00,88.56,88.56,88.25,88.26,129522.0,79.4439,79.4439,79.1658,79.1748,129522.0
2018-08-15 14:30:00,88.26,88.43,88.19,88.32,71581.0,79.1748,79.3273,79.112,79.2286,71581.0
2018-08-15 14:40:00,88.32,88.33,88.16,88.16,83794.0,79.2286,79.2376,79.0851,79.0851,83794.0
2018-08-15 14:50:00,88.17,88.41,88.09,88.41,107587.0,79.0941,79.3093,79.0223,79.3093,107587.0
2018-08-15 15:00:00,88.41,88.51,88.34,88.36,125341.0,79.3093,79.3991,79.2466,79.2645,125341.0
2018-08-15 15:10:00,88.37,88.48,88.24,88.4,117735.0,79.2735,79.3721,79.1568,79.3004,117735.0
2018-08-15 15:20:00,88.39,88.41,88.22,88.27,145677.0,79.2914,79.3093,79.1389,79.1838,145677.0
2018-08-15 15:30:00,88.28,88.89,88.27,88.64,320811.0,79.1927,79.7399,79.1838,79.5157,320811.0
2018-08-15 15:40:00,88.64,88.94,88.53,88.87,375266.0,79.5157,79.7848,79.417,79.722,375266.0
2018-08-15 15:50:00,88.87,89.77,88.85,89.75,1245041.0,79.722,80.5294,79.7041,80.5114,1245041.0
2018-08-16 09:30:00,90.06,90.25,89.65,89.86,256090.0,80.7895,80.9599,80.4217,80.6101,256090.0
2018-08-16 09:40:00,89.86,90.08,89.7,89.98,103540.0,80.6101,80.8074,80.4666,80.7177,103540.0
2018-08-16 09:50:00,89.97,90.24,89.59,89.61,122396.0,80.7088,80.951,80.3679,80.3858,122396.0
2018-08-16 10:00:00,89.62,89.88,89.62,89.66,73891.0,80.3948,80.628,80.3948,80.4307,73891.0
2018-08-16 10:10:00,89.66,89.84,89.66,89.71,209626.0,80.4307,80.5921,80.4307,80.4755,209626.0
2018-08-16 10:20:00,89.75,89.82,89.62,89.67,76361.0,80.5114,80.5742,80.3948,80.4396,76361.0
2018-08-16 10:30:00,89.7,89.75,89.62,89.68,88947.0,80.4666,80.5114,80.3948,80.4486,88947.0
2018-08-16 10:40:00,89.69,89.72,89.55,89.61,57012.0,80.4576,80.4845,80.332,80.3858,57012.0
2018-08-16 10:50:00,89.64,89.66,89.48,89.54,57362.0,80.4127,80.4307,80.2692,80.323,57362.0
2018-08-16 11:00:00,89.54,89.65,89.52,89.53,64578.0,80.323,80.4217,80.3051,80.3141,64578.0
2018-08-16 11:10:00,89.53,89.75,89.5,89.67,57707.0,80.3141,80.5114,80.2871,80.4396,57707.0
2018-08-16 11:20:00,89.68,89.75,89.6,89.69,69218.0,80.4486,80.5114,80.3769,80.4576,69218.0
2018-08-16 11:30:00,89.7,89.79,89.69,89.74,65917.0,80.4666,80.5473,80.4576,80.5024,65917.0
2018-08-16 11:40:00,89.75,90.0,89.72,89.93,93616.0,80.5114,80.7357,80.4845,80.6729,93616.0
2018-08-16 11:50:00,89.91,89.97,89.86,89.96,46661.0,80.6549,80.7088,80.6101,80.6998,46661.0
2018-08-16 12:00:00,89.97,90.14,89.97,90.03,75674.0,80.7088,80.8613,80.7088,80.7626,75674.0
2018-08-16 12:10:00,90.01,90.2,90.0,90.1,43209.0,80.7446,80.9151,80.7357,80.8254,43209.0
2018-08-16 12:20:00,90.09,90.14,89.99,90.01,58062.0,80.8164,80.8613,80.7267,80.7446,58062.0
2018-08-16 12:30:00,90.01,90.1,89.67,89.72,81851.0,80.7446,80.8254,80.4396,80.4845,81851.0
2018-08-16 12:40:00,89.73,89.73,89.59,89.65,60477.0,80.4935,80.4935,80.3679,80.4217,60477.0
2018-08-16 12:50:00,89.65,89.73,89.59,89.68,55092.0,80.4217,80.4935,80.3679,80.4486,55092.0
2018-08-16 13:00:00,89.68,89.71,89.47,89.56,66209.0,80.4486,80.4755,80.2602,80.341,66209.0
2018-08-16 13:10:00,89.55,89.55,89.45,89.47,45690.0,80.332,80.332,80.2423,80.2602,45690.0
2018-08-16 13:20:00,89.48,89.53,89.33,89.47,53125.0,80.2692,80.3141,80.1346,80.2602,53125.0
2018-08-16 13:30:00,89.47,89.55,89.39,89.49,49038.0,80.2602,80.332,80.1885,80.2782,49038.0
2018-08-16 13:40:00,89.49,89.58,89.47,89.5,71536.0,80.2782,80.3589,80.2602,80.2871,71536.0
2018-08-16 13:50:00,89.51,89.58,89.49,89.49,87062.0,80.2961,80.3589,80.2782,80.2782,87062.0
2018-08-16 14:00:00,89.49,89.49,89.31,89.35,53133.0,80.2782,80.2782,80.1167,80.1526,53133.0
2018-08-16 14:10:00,89.35,89.52,89.26,89.51,84416.0,80.1526,80.3051,80.0719,80.2961,84416.0
2018-08-16 14:20:00,89.51,89.58,89.44,89.53,94104.0,80.2961,80.3589,80.2333,80.3141,94104.0
2018-08-16 14:30:00,89.54,89.56,89.44,89.48,90793.0,80.323,80.341,80.2333,80.2692,90793.0
2018-08-16 14:40:00,89.48,89.61,89.45,89.61,57338.0,80.2692,80.3858,80.2423,80.3858,57338.0
2018-08-16 14:50:00,89.61,89.65,89.54,89.62,48201.0,80.3858,80.4217,80.323,80.3948,48201.0
2018-08-16 15:00:00,89.61,89.72,89.6,89.65,61880.0,80.3858,80.4845,80.3769,80.4217,61880.0
2018-08-16 15:10:00,89.65,89.66,89.58,89.62,82642.0,80.4217,80.4307,80.3589,80.3948,82642.0
2018-08-16 15:20:00,89.6,89.86,89.59,89.72,84412.0,80.3769,80.6101,80.3679,80.4845,84412.0
2018-08-16 15:30:00,89.71,89.84,89.7,89.73,146689.0,80.4755,80.5921,80.4666,80.4935,146689.0
2018-08-16 15:40:00,89.73,89.83,89.72,89.79,164497.0,80.4935,80.5832,80.4845,80.5473,164497.0
2018-08-16 15:50:00,89.78,89.79,89.48,89.64,363307.0,80.5383,80.5473,80.2692,80.4127,363307.0
2018-08-17 09:30:00,89.37,89.7,88.6,89.26,204127.0,80.1705,80.4666,79.4798,80.0719,204127.0
2018-08-17 09:40:00,89.3,89.43,89.15,89.37,122272.0,80.1077,80.2244,79.9732,80.1705,122272.0
2018-08-17 09:50:00,89.35,89.46,89.16,89.33,124436.0,80.1526,80.2513,79.9821,80.1346,124436.0
2018-08-17 10:00:00,89.33,89.57,89.32,89.38,137547.0,80.1346,80.3499,80.1257,80.1795,137547.0
2018-08-17 10:10:00,89.38,89.42,89.04,89.17,75947.0,80.1795,80.2154,79.8745,79.9911,75947.0
2018-08-17 10:20:00,89.16,89.2,88.97,89.04,82645.0,79.9821,80.018,79.8117,79.8745,82645.0
2018-08-17 10:30:00,89.02,89.13,88.93,89.06,161939.0,79.8566,79.9552,79.7758,79.8924,161939.0
2018-08-17 10:40:00,89.08,89.15,88.98,89.13,65344.0,79.9104,79.9732,79.8207,79.9552,65344.0
2018-08-17 10:50:00,89.13,89.52,89.1,89.44,130500.0,79.9552,80.3051,79.9283,80.2333,130500.0
2018-08-17 11:00:00,89.44,89.52,89.43,89.5,117147.0,80.2333,80.3051,80.2244,80.2871,117147.0
2018-08-17 11:10:00,89.5,89.77,89.48,89.76,139923.0,80.2871,80.5294,80.2692,80.5204,139923.0
2018-08-17 11:20:00,89.77,89.87,89.52,89.62,114809.0,80.5294,80.6191,80.3051,80.3948,114809.0
2018-08-17 11:30:00,89.63,89.92,89.63,89.91,109508.0,80.4038,80.6639,80.4038,80.6549,109508.0
2018-08-17 11:40:00,89.9,90.05,89.81,89.84,73941.0,80.646,80.7805,80.5652,80.5921,73941.0
2018-08-17 11:50:00,89.86,89.98,89.81,89.95,92228.0,80.6101,80.7177,80.5652,80.6908,92228.0
2018-08-17 12:00:00,89.96,89.99,89.89,89.92,72766.0,80.6998,80.7267,80.637,80.6639,72766.0
2018-08-17 12:10:00,89.92,89.99,89.9,89.97,27761.0,80.6639,80.7267,80.646,80.7088,27761.0
2018-08-17 12:20:00,89.97,89.98,89.93,89.98,24046.0,80.7088,80.7177,80.6729,80.7177,24046.0
2018-08-17 12:30:00,89.97,90.02,89.94,90.01,71966.0,80.7088,80.7536,80.6819,80.7446,71966.0
2018-08-17 12:40:00,90.01,90.08,89.98,90.08,56757.0,80.7446,80.8074,80.7177,80.8074,56757.0
2018-08-17 12:50:00,90.09,90.11,89.96,89.96,65069.0,80.8164,80.8344,80.6998,80.6998,65069.0
2018-08-17 13:00:00,89.96,90.02,89.94,89.99,43768.0,80.6998,80.7536,80.6819,80.7267,43768.0
2018-08-17 13:10:00,89.99,89.99,89.87,89.95,40499.0,80.7267,80.7267,80.6191,80.6908,40499.0
2018-08-17 13:20:00,89.95,89.98,89.76,89.79,48726.0,80.6908,80.7177,80.5204,80.5473,48726.0
2018-08-17 13:30:00,89.8,89.97,89.79,89.93,55277.0,80.5563,80.7088,80.5473,80.6729,55277.0
2018-08-17 13:40:00,89.92,89.92,89.86,89.91,41519.0,80.6639,80.6639,80.6101,80.6549,41519.0
2018-08-17 13:50:00,89.91,90.03,89.89,90.0,61695.0,80.6549,80.7626,80.637,80.7357,61695.0
2018-08-17 14:00:00,90.0,90.17,89.97,90.03,84768.0,80.7357,80.8882,80.7088,80.7626,84768.0
2018-08-17 14:10:00,90.03,90.07,90.02,90.03,71742.0,80.7626,80.7985,80.7536,80.7626,71742.0
2018-08-17 14:20:00,90.02,90.09,90.01,90.02,93610.0,80.7536,80.8164,80.7446,80.7536,93610.0
2018-08-17 14:30:00,90.02,90.04,89.92,90.0,63315.0,80.7536,80.7716,80.6639,80.7357,63315.0
2018-08-17 14:40:00,90.0,90.1,89.93,90.04,115395.0,80.7357,80.8254,80.6729,80.7716,115395.0
2018-08-17 14:50:00,90.04,90.15,90.02,90.14,74925.0,80.7716,80.8702,80.7536,80.8613,74925.0
2018-08-17 15:00:00,90.13,90.15,90.02,90.02,88955.0,80.8523,80.8702,80.7536,80.7536,88955.0
2018-08-17 15:10:00,90.02,90.05,89.97,90.02,123331.0,80.7536,80.7805,80.7088,80.7536,123331.0
2018-08-17 15:20:00,90.01,90.02,89.94,89.95,134651.0,80.7446,80.7536,80.6819,80.6908,134651.0
2018-08-17 15:30:00,89.95,90.04,89.94,90.02,160014.0,80.6908,80.7716,80.6819,80.7536,160014.0
2018-08-17 15:40:00,90.01,90.06,89.91,89.97,286130.0,80.7446,80.7895,80.6549,80.7088,286130.0
2018-08-17 15:50:00,89.98,90.0,89.73,89.75,898453.0,80.7177,80.7357,80.4935,80.5114,898453.0
2018-08-20 09:30:00,89.93,90.0,88.68,88.69,309924.0,80.6729,80.7357,79.5516,79.5605,309924.0
2018-08-20 09:40:00,88.7,89.06,88.4,88.81,218274.0,79.5695,79.8924,79.3004,79.6682,218274.0
2018-08-20 09:50:00,88.8,89.22,88.76,89.18,188760.0,79.6592,80.036,79.6233,80.0001,188760.0
2018-08-20 10:00:00,89.18,89.19,88.7,88.74,123870.0,80.0001,80.0091,79.5695,79.6054,123870.0
2018-08-20 10:10:00,88.74,88.86,88.7,88.83,116971.0,79.6054,79.713,79.5695,79.6861,116971.0
2018-08-20 10:20:00,88.84,89.02,88.78,88.96,118312.0,79.6951,79.8566,79.6413,79.8027,118312.0
2018-08-20 10:30:00,88.95,89.02,88.85,88.85,115338.0,79.7938,79.8566,79.7041,79.7041,115338.0
2018-08-20 10:40:00,88.86,88.91,88.78,88.89,143920.0,79.713,79.7579,79.6413,79.7399,143920.0
2018-08-20 10:50:00,88.88,89.25,88.85,89.04,203803.0,79.731,80.0629,79.7041,79.8745,203803.0
2018-08-20 11:00:00,89.04,89.06,88.87,89.0,140456.0,79.8745,79.8924,79.722,79.8386,140456.0
2018-08-20 11:10:00,88.99,89.0,88.85,88.98,77187.0,79.8296,79.8386,79.7041,79.8207,77187.0
2018-08-20 11:20:00,88.98,89.06,88.87,89.05,124006.0,79.8207,79.8924,79.722,79.8835,124006.0
2018-08-20 11:30:00,89.05,89.1,88.94,88.96,87887.0,79.8835,79.9283,79.7848,79.8027,87887.0
2018-08-20 11:40:00,88.97,89.09,88.94,89.09,72742.0,79.8117,79.9193,79.7848,79.9193,72742.0
2018-08-20 11:50:00,89.08,89.3,89.07,89.16,81763.0,79.9104,80.1077,79.9014,79.9821,81763.0
2018-08-20 12:00:00,89.17,89.48,89.15,89.46,107241.0,79.9911,80.2692,79.9732,80.2513,107241.0
2018-08-20 12:10:00,89.46,89.6,89.41,89.55,149392.0,80.2513,80.3769,80.2064,80.332,149392.0
2018-08-20 12:20:00,89.53,89.75,89.48,89.6,117237.0,80.3141,80.5114,80.2692,80.3769,117237.0
2018-08-20 12:30:00,89.59,89.75,89.57,89.65,147041.0,80.3679,80.5114,80.3499,80.4217,147041.0
2018-08-20 12:40:00,89.65,89.8,89.63,89.71,82396.0,80.4217,80.5563,80.4038,80.4755,82396.0
2018-08-20 12:50:00,89.7,90.0,89.67,89.99,130953.0,80.4666,80.7357,80.4396,80.7267,130953.0
2018-08-20 13:00:00,89.99,90.01,89.89,89.99,139832.0,80.7267,80.7446,80.637,80.7267,139832.0
2018-08-20 13:10:00,89.99,90.05,89.9,89.93,78859.0,80.7267,80.7805,80.646,80.6729,78859.0
2018-08-20 13:20:00,89.93,90.11,89.91,90.09,83900.0,80.6729,80.8344,80.6549,80.8164,83900.0
2018-08-20 13:30:00,90.09,90.2,90.0,90.11,73759.0,80.8164,80.9151,80.7357,80.8344,73759.0
2018-08-20 13:40:00,90.11,90.65,90.1,90.55,216723.0,80.8344,81.3188,80.8254,81.2291,216723.0
2018-08-20 13:50:00,90.57,90.69,90.44,90.69,128822.0,81.247,81.3547,81.1304,81.3547,128822.0
2018-08-20 14:00:00,90.69,90.7,90.56,90.69,106788.0,81.3547,81.3636,81.238,81.3547,106788.0
2018-08-20 14:10:00,90.69,90.7,90.52,90.56,87658.0,81.3547,81.3636,81.2021,81.238,87658.0
2018-08-20 14:20:00,90.56,90.65,90.48,90.53,98460.0,81.238,81.3188,81.1663,81.2111,98460.0
2018-08-20 14:30:00,90.52,90.55,90.19,90.23,55325.0,81.2021,81.2291,80.9061,80.942,55325.0
2018-08-20 14:40:00,90.22,90.34,90.17,90.32,64902.0,80.933,81.0407,80.8882,81.0227,64902.0
2018-08-20 14:50:00,90.31,90.36,90.27,90.36,65162.0,81.0138,81.0586,80.9779,81.0586,65162.0
2018-08-20 15:00:00,90.35,90.54,90.34,90.45,83935.0,81.0496,81.2201,81.0407,81.1394,83935.0
2018-08-20 15:10:00,90.45,90.61,90.41,90.59,119021.0,81.1394,81.2829,81.1035,81.2649,119021.0
2018-08-20 15:20:00,90.59,90.6,90.53,90.55,109690.0,81.2649,81.2739,81.2111,81.2291,109690.0
2018-08-20 15:30:00,90.55,90.73,90.54,90.7,137171.0,81.2291,81.3905,81.2201,81.3636,137171.0
2018-08-20 15:40:00,90.7,90.7,90.36,90.44,272467.0,81.3636,81.3636,81.0586,81.1304,272467.0
2018-08-20 15:50:00,90.43,90.43,90.12,90.13,365268.0,81.1214,81.1214,80.8433,80.8523,365268.0
2018-08-21 09:30:00,90.54,90.54,90.07,90.23,180442.0,81.2201,81.2201,80.7985,80.942,180442.0
2018-08-21 09:40:00,90.23,90.33,90.18,90.28,202899.0,80.942,81.0317,80.8971,80.9869,202899.0
2018-08-21 09:50:00,90.27,90.76,90.27,90.59,172035.0,80.9779,81.4174,80.9779,81.2649,172035.0
2018-08-21 10:00:00,90.6,90.62,90.55,90.59,92005.0,81.2739,81.2919,81.2291,81.2649,92005.0
2018-08-21 10:10:00,90.6,90.9,90.59,90.73,184885.0,81.2739,81.543,81.2649,81.3905,184885.0
2018-08-21 10:20:00,90.74,90.89,90.62,90.66,76653.0,81.3995,81.5341,81.2919,81.3277,76653.0
2018-08-21 10:30:00,90.66,90.9,90.66,90.9,114654.0,81.3277,81.543,81.3277,81.543,114654.0
2018-08-21 10:40:00,90.9,90.95,90.87,90.94,94960.0,81.543,81.5879,81.5161,81.5789,94960.0
2018-08-21 10:50:00,90.95,91.12,90.93,91.04,184554.0,81.5879,81.7404,81.5699,81.6686,184554.0
2018-08-21 11:00:00,91.02,91.07,90.9,91.02,115387.0,81.6507,81.6955,81.543,81.6507,115387.0
2018-08-21 11:10:00,91.04,91.05,90.85,90.86,92496.0,81.6686,81.6776,81.4982,81.5072,92496.0
2018-08-21 11:20:00,90.87,91.16,90.84,91.07,130444.0,81.5161,81.7763,81.4892,81.6955,130444.0
2018-08-21 11:30:00,91.06,91.4,91.01,91.4,131149.0,81.6866,81.9916,81.6417,81.9916,131149.0
2018-08-21 11:40:00,91.39,91.51,91.32,91.43,139419.0,81.9826,82.0902,81.9198,82.0185,139419.0
2018-08-21 11:50:00,91.43,91.7,91.37,91.7,144615.0,82.0185,82.2607,81.9647,82.2607,144615.0
2018-08-21 12:00:00,91.69,91.69,91.49,91.65,106098.0,82.2517,82.2517,82.0723,82.2158,106098.0
2018-08-21 12:10:00,91.65,91.83,91.6,91.81,179542.0,82.2158,82.3773,82.171,82.3594,179542.0
2018-08-21 12:20:00,91.8,91.93,91.68,91.82,177493.0,82.3504,82.467,82.2427,82.3683,177493.0
2018-08-21 12:30:00,91.81,92.0,91.8,91.94,161612.0,82.3594,82.5298,82.3504,82.476,161612.0
2018-08-21 12:40:00,91.94,92.05,91.81,91.98,200345.0,82.476,82.5747,82.3594,82.5119,200345.0
2018-08-21 12:50:00,91.96,92.31,91.96,92.29,179099.0,82.4939,82.8079,82.4939,82.79,179099.0
2018-08-21 13:00:00,92.29,92.35,91.95,92.12,140607.0,82.79,82.8438,82.485,82.6375,140607.0
2018-08-21 13:10:00,92.12,92.27,91.99,92.24,73234.0,82.6375,82.772,82.5208,82.7451,73234.0
2018-08-21 13:20:00,92.24,92.36,92.09,92.27,134166.0,82.7451,82.8527,82.6105,82.772,134166.0
2018-08-21 13:30:00,92.27,92.48,92.24,92.37,146044.0,82.772,82.9604,82.7451,82.8617,146044.0
2018-08-21 13:40:00,92.38,92.38,92.04,92.09,116845.0,82.8707,82.8707,82.5657,82.6105,116845.0
2018-08-21 13:50:00,92.09,92.5,92.09,92.21,299812.0,82.6105,82.9783,82.6105,82.7182,299812.0
2018-08-21 14:00:00,92.21,92.38,92.04,92.06,165721.0,82.7182,82.8707,82.5657,82.5836,165721.0
2018-08-21 14:10:00,92.06,92.42,92.05,92.38,138614.0,82.5836,82.9066,82.5747,82.8707,138614.0
2018-08-21 14:20:00,92.38,92.54,92.32,92.32,194623.0,82.8707,83.0142,82.8169,82.8169,194623.0
2018-08-21 14:30:00,92.32,92.4,92.12,92.12,181583.0,82.8169,82.8886,82.6375,82.6375,181583.0
2018-08-21 14:40:00,92.12,92.41,92.1,92.23,132470.0,82.6375,82.8976,82.6195,82.7361,132470.0
2018-08-21 14:50:00,92.23,92.24,92.04,92.08,109749.0,82.7361,82.7451,82.5657,82.6016,109749.0
2018-08-21 15:00:00,92.08,92.18,92.03,92.15,113138.0,82.6016,82.6913,82.5567,82.6644,113138.0
2018-08-21 15:10:00,92.15,92.22,92.03,92.1,129235.0,82.6644,82.7272,82.5567,82.6195,129235.0
2018-08-21 15:20:00,92.11,92.14,91.89,91.89,164457.0,82.6285,82.6554,82.4311,82.4311,164457.0
2018-08-21 15:30:00,91.89,92.01,91.82,91.98,200543.0,82.4311,82.5388,82.3683,82.5119,200543.0
2018-08-21 15:40:00,91.98,92.14,91.96,92.04,240316.0,82.5119,82.6554,82.4939,82.5657,240316.0
2018-08-21 15:50:00,92.03,92.07,91.8,91.99,421564.0,82.5567,82.5926,82.3504,82.5208,421564.0
2018-08-22 09:30:00,91.35,91.5,90.55,90.74,297074.0,81.9467,82.0813,81.2291,81.3995,297074.0
2018-08-22 09:40:00,90.74,91.27,90.7,91.17,92701.0,81.3995,81.8749,81.3636,81.7852,92701.0
2018-08-22 09:50:00,91.15,91.18,90.88,91.08,143141.0,81.7673,81.7942,81.5251,81.7045,143141.0
2018-08-22 10:00:00,91.1,91.13,90.86,90.94,129782.0,81.7224,81.7494,81.5072,81.5789,129782.0
2018-08-22 10:10:00,90.94,91.23,90.93,91.08,118701.0,81.5789,81.8391,81.5699,81.7045,118701.0
2018-08-22 10:20:00,91.08,91.16,91.01,91.13,95336.0,81.7045,81.7763,81.6417,81.7494,95336.0
2018-08-22 10:30:00,91.13,91.14,91.01,91.14,104984.0,81.7494,81.7583,81.6417,81.7583,104984.0
2018-08-22 10:40:00,91.14,91.48,91.07,91.48,134998.0,81.7583,82.0633,81.6955,82.0633,134998.0
2018-08-22 10:50:00,91.5,91.57,91.2,91.24,169110.0,82.0813,82.1441,81.8122,81.848,169110.0
2018-08-22 11:00:00,91.24,91.37,91.15,91.17,56652.0,81.848,81.9647,81.7673,81.7852,56652.0
2018-08-22 11:10:00,91.16,91.22,91.06,91.17,47925.0,81.7763,81.8301,81.6866,81.7852,47925.0
2018-08-22 11:20:00,91.17,91.52,91.17,91.44,83513.0,81.7852,82.0992,81.7852,82.0274,83513.0
2018-08-22 11:30:00,91.43,91.51,91.33,91.46,99453.0,82.0185,82.0902,81.9288,82.0454,99453.0
2018-08-22 11:40:00,91.47,91.69,91.46,91.67,101167.0,82.0544,82.2517,82.0454,82.2338,101167.0
2018-08-22 11:50:00,91.67,91.7,91.48,91.54,95903.0,82.2338,82.2607,82.0633,82.1172,95903.0
2018-08-22 12:00:00,91.54,91.78,91.54,91.71,105739.0,82.1172,82.3324,82.1172,82.2697,105739.0
2018-08-22 12:10:00,91.7,91.75,91.6,91.75,94999.0,82.2607,82.3055,82.171,82.3055,94999.0
2018-08-22 12:20:00,91.77,91.9,91.66,91.82,79235.0,82.3235,82.4401,82.2248,82.3683,79235.0
2018-08-22 12:30:00,91.82,91.83,91.69,91.69,81733.0,82.3683,82.3773,82.2517,82.2517,81733.0
2018-08-22 12:40:00,91.69,91.71,91.55,91.55,99767.0,82.2517,82.2697,82.1261,82.1261,99767.0
2018-08-22 12:50:00,91.56,91.59,91.49,91.57,96671.0,82.1351,82.162,82.0723,82.1441,96671.0
2018-08-22 13:00:00,91.58,91.67,91.54,91.54,84377.0,82.153,82.2338,82.1172,82.1172,84377.0
2018-08-22 13:10:00,91.54,91.55,91.49,91.5,114776.0,82.1172,82.1261,82.0723,82.0813,114776.0
2018-08-22 13:20:00,91.5,91.51,91.48,91.5,104516.0,82.0813,82.0902,82.0633,82.0813,104516.0
2018-08-22 13:30:00,91.5,91.63,91.5,91.63,60671.0,82.0813,82.1979,82.0813,82.1979,60671.0
2018-08-22 13:40:00,91.63,91.68,91.62,91.63,133798.0,82.1979,82.2427,82.1889,82.1979,133798.0
2018-08-22 13:50:00,91.63,91.64,91.49,91.51,92719.0,82.1979,82.2069,82.0723,82.0902,92719.0
2018-08-22 14:00:00,91.5,91.53,91.35,91.42,96747.0,82.0813,82.1082,81.9467,82.0095,96747.0
2018-08-22 14:10:00,91.45,91.55,91.4,91.47,84185.0,82.0364,82.1261,81.9916,82.0544,84185.0
2018-08-22 14:20:00,91.47,91.48,91.39,91.41,137316.0,82.0544,82.0633,81.9826,82.0005,137316.0
2018-08-22 14:30:00,91.41,91.46,91.39,91.43,75934.0,82.0005,82.0454,81.9826,82.0185,75934.0
2018-08-22 14:40:00,91.43,91.47,91.42,91.45,81852.0,82.0185,82.0544,82.0095,82.0364,81852.0
2018-08-22 14:50:00,91.45,91.54,91.36,91.37,139387.0,82.0364,82.1172,81.9557,81.9647,139387.0
2018-08-22 15:00:00,91.37,91.45,91.27,91.3,291240.0,81.9647,82.0364,81.8749,81.9019,291240.0
2018-08-22 15:10:00,91.31,91.5,91.31,91.47,203317.0,81.9108,82.0813,81.9108,82.0544,203317.0
2018-08-22 15:20:00,91.47,91.5,91.1,91.2,246744.0,82.0544,82.0813,81.7224,81.8122,246744.0
2018-08-22 15:30:00,91.2,91.42,91.18,91.42,147434.0,81.8122,82.0095,81.7942,82.0095,147434.0
2018-08-22 15:40:00,91.43,91.46,91.15,91.16,248495.0,82.0185,82.0454,81.7673,81.7763,248495.0
2018-08-22 15:50:00,91.14,91.28,91.1,91.24,247314.0,81.7583,81.8839,81.7224,81.848,247314.0
2018-08-23 09:30:00,91.77,91.77,90.95,91.12,189360.0,82.3235,82.3235,81.5879,81.7404,189360.0
2018-08-23 09:40:00,91.11,91.36,91.01,91.04,188432.0,81.7314,81.9557,81.6417,81.6686,188432.0
2018-08-23 09:50:00,91.04,91.33,91.0,91.08,132409.0,81.6686,81.9288,81.6327,81.7045,132409.0
2018-08-23 10:00:00,91.07,91.07,90.91,90.95,99735.0,81.6955,81.6955,81.552,81.5879,99735.0
2018-08-23 10:10:00,90.96,91.12,90.95,91.12,48408.0,81.5969,81.7404,81.5879,81.7404,48408.0
2018-08-23 10:20:00,91.13,91.17,91.05,91.08,57271.0,81.7494,81.7852,81.6776,81.7045,57271.0
2018-08-23 10:30:00,91.08,91.09,91.05,91.06,150984.0,81.7045,81.7135,81.6776,81.6866,150984.0
2018-08-23 10:40:00,91.06,91.15,90.96,90.96,264713.0,81.6866,81.7673,81.5969,81.5969,264713.0
2018-08-23 10:50:00,90.97,91.11,90.96,91.02,105635.0,81.6058,81.7314,81.5969,81.6507,105635.0
2018-08-23 11:00:00,91.02,91.07,90.96,91.01,61339.0,81.6507,81.6955,81.5969,81.6417,61339.0
2018-08-23 11:10:00,91.02,91.02,90.75,90.75,87730.0,81.6507,81.6507,81.4085,81.4085,87730.0
2018-08-23 11:20:00,90.74,90.87,90.6,90.85,101409.0,81.3995,81.5161,81.2739,81.4982,101409.0
2018-08-23 11:30:00,90.85,90.96,90.71,90.71,184409.0,81.4982,81.5969,81.3726,81.3726,184409.0
2018-08-23 11:40:00,90.71,90.72,90.54,90.61,91743.0,81.3726,81.3816,81.2201,81.2829,91743.0
2018-08-23 11:50:00,90.6,90.76,90.57,90.61,106892.0,81.2739,81.4174,81.247,81.2829,106892.0
2018-08-23 12:00:00,90.62,90.62,90.27,90.29,62602.0,81.2919,81.2919,80.9779,80.9958,62602.0
2018-08-23 12:10:00,90.31,90.41,90.22,90.41,48159.0,81.0138,81.1035,80.933,81.1035,48159.0
2018-08-23 12:20:00,90.41,90.66,90.41,90.58,76177.0,81.1035,81.3277,81.1035,81.256,76177.0
2018-08-23 12:30:00,90.58,90.61,90.47,90.52,56757.0,81.256,81.2829,81.1573,81.2021,56757.0
2018-08-23 12:40:00,90.52,90.65,90.47,90.65,80516.0,81.2021,81.3188,81.1573,81.3188,80516.0
2018-08-23 12:50:00,90.65,90.67,90.56,90.58,43115.0,81.3188,81.3367,81.238,81.256,43115.0
2018-08-23 13:00:00,90.6,90.6,90.54,90.57,62790.0,81.2739,81.2739,81.2201,81.247,62790.0
2018-08-23 13:10:00,90.58,90.59,90.47,90.51,63768.0,81.256,81.2649,81.1573,81.1932,63768.0
2018-08-23 13:20:00,90.52,90.54,90.45,90.48,65303.0,81.2021,81.2201,81.1394,81.1663,65303.0
2018-08-23 13:30:00,90.48,90.59,90.48,90.59,72564.0,81.1663,81.2649,81.1663,81.2649,72564.0
2018-08-23 13:40:00,90.58,90.64,90.57,90.63,55522.0,81.256,81.3098,81.247,81.3008,55522.0
2018-08-23 13:50:00,90.63,90.87,90.62,90.8,155104.0,81.3008,81.5161,81.2919,81.4533,155104.0
2018-08-23 14:00:00,90.8,90.88,90.72,90.72,79773.0,81.4533,81.5251,81.3816,81.3816,79773.0
2018-08-23 14:10:00,90.73,90.77,90.72,90.77,68591.0,81.3905,81.4264,81.3816,81.4264,68591.0
2018-08-23 14:20:00,90.77,90.82,90.76,90.81,77199.0,81.4264,81.4713,81.4174,81.4623,77199.0
2018-08-23 14:30:00,90.81,90.87,90.75,90.76,147853.0,81.4623,81.5161,81.4085,81.4174,147853.0
2018-08-23 14:40:00,90.76,90.78,90.74,90.75,84197.0,81.4174,81.4354,81.3995,81.4085,84197.0
2018-08-23 14:50:00,90.76,90.76,90.37,90.47,151422.0,81.4174,81.4174,81.0676,81.1573,151422.0
2018-08-23 15:00:00,90.47,90.54,90.43,90.53,92178.0,81.1573,81.2201,81.1214,81.2111,92178.0
2018-08-23 15:10:00,90.52,90.66,90.52,90.61,120676.0,81.2021,81.3277,81.2021,81.2829,120676.0
2018-08-23 15:20:00,90.62,90.62,90.32,90.48,266798.0,81.2919,81.2919,81.0227,81.1663,266798.0
2018-08-23 15:30:00,90.48,90.49,90.24,90.3,179951.0,81.1663,81.1752,80.951,81.0048,179951.0
2018-08-23 15:40:00,90.29,90.3,90.1,90.21,272035.0,80.9958,81.0048,80.8254,80.9241,272035.0
2018-08-23 15:50:00,90.22,90.72,90.2,90.68,393416.0,80.933,81.3816,80.9151,81.3457,393416.0
2018-08-24 09:30:00,90.82,91.02,90.69,91.0,207447.0,81.4713,81.6507,81.3547,81.6327,207447.0
2018-08-24 09:40:00,91.01,91.19,90.99,91.12,149046.0,81.6417,81.8032,81.6238,81.7404,149046.0
2018-08-24 09:50:00,91.12,91.33,91.11,91.21,132546.0,81.7404,81.9288,81.7314,81.8211,132546.0
2018-08-24 10:00:00,91.2,91.24,90.99,91.02,264108.0,81.8122,81.848,81.6238,81.6507,264108.0
2018-08-24 10:10:00,91.01,91.02,90.81,90.94,246649.0,81.6417,81.6507,81.4623,81.5789,246649.0
2018-08-24 10:20:00,90.95,91.35,90.91,91.34,280279.0,81.5879,81.9467,81.552,81.9377,280279.0
2018-08-24 10:30:00,91.35,91.53,91.34,91.35,70457.0,81.9467,82.1082,81.9377,81.9467,70457.0
2018-08-24 10:40:00,91.37,91.37,91.14,91.2,81753.0,81.9647,81.9647,81.7583,81.8122,81753.0
2018-08-24 10:50:00,91.2,91.2,91.0,91.15,118184.0,81.8122,81.8122,81.6327,81.7673,118184.0
2018-08-24 11:00:00,91.15,91.19,91.05,91.18,96136.0,81.7673,81.8032,81.6776,81.7942,96136.0
2018-08-24 11:10:00,91.19,91.31,91.19,91.24,89096.0,81.8032,81.9108,81.8032,81.848,89096.0
2018-08-24 11:20:00,91.23,91.29,91.21,91.28,110369.0,81.8391,81.8929,81.8211,81.8839,110369.0
2018-08-24 11:30:00,91.28,91.44,91.27,91.3,71914.0,81.8839,82.0274,81.8749,81.9019,71914.0
2018-08-24 11:40:00,91.31,91.45,91.29,91.38,123420.0,81.9108,82.0364,81.8929,81.9736,123420.0
2018-08-24 11:50:00,91.38,91.46,91.35,91.45,156118.0,81.9736,82.0454,81.9467,82.0364,156118.0
2018-08-24 12:00:00,91.45,91.59,91.45,91.51,116217.0,82.0364,82.162,82.0364,82.0902,116217.0
2018-08-24 12:10:00,91.5,91.51,91.35,91.45,420181.0,82.0813,82.0902,81.9467,82.0364,420181.0
2018-08-24 12:20:00,91.45,91.53,91.45,91.48,145687.0,82.0364,82.1082,82.0364,82.0633,145687.0
2018-08-24 12:30:00,91.48,91.69,91.47,91.66,293444.0,82.0633,82.2517,82.0544,82.2248,293444.0
2018-08-24 12:40:00,91.65,91.71,91.61,91.68,76061.0,82.2158,82.2697,82.1799,82.2427,76061.0
2018-08-24 12:50:00,91.67,91.89,91.67,91.8,151661.0,82.2338,82.4311,82.2338,82.3504,151661.0
2018-08-24 13:00:00,91.8,91.81,91.67,91.79,165729.0,82.3504,82.3594,82.2338,82.3414,165729.0
2018-08-24 13:10:00,91.78,91.78,91.53,91.66,146085.0,82.3324,82.3324,82.1082,82.2248,146085.0
2018-08-24 13:20:00,91.66,91.73,91.65,91.69,79950.0,82.2248,82.2876,82.2158,82.2517,79950.0
2018-08-24 13:30:00,91.7,91.76,91.68,91.76,110779.0,82.2607,82.3145,82.2427,82.3145,110779.0
2018-08-24 13:40:00,91.75,91.76,91.58,91.6,111443.0,82.3055,82.3145,82.153,82.171,111443.0
2018-08-24 13:50:00,91.6,91.74,91.6,91.73,91054.0,82.171,82.2966,82.171,82.2876,91054.0
2018-08-24 14:00:00,91.73,91.75,91.61,91.65,143373.0,82.2876,82.3055,82.1799,82.2158,143373.0
2018-08-24 14:10:00,91.65,91.77,91.63,91.76,97341.0,82.2158,82.3235,82.1979,82.3145,97341.0
2018-08-24 14:20:00,91.77,91.92,91.77,91.86,145284.0,82.3235,82.458,82.3235,82.4042,145284.0
2018-08-24 14:30:00,91.86,91.87,91.59,91.64,119453.0,82.4042,82.4132,82.162,82.2069,119453.0
2018-08-24 14:40:00,91.63,91.94,91.63,91.92,136267.0,82.1979,82.476,82.1979,82.458,136267.0
2018-08-24 14:50:00,91.91,91.98,91.84,91.89,143756.0,82.4491,82.5119,82.3863,82.4311,143756.0
2018-08-24 15:00:00,91.89,91.93,91.81,91.88,157341.0,82.4311,82.467,82.3594,82.4222,157341.0
2018-08-24 15:10:00,91.89,92.05,91.88,92.04,153557.0,82.4311,82.5747,82.4222,82.5657,153557.0
2018-08-24 15:20:00,92.04,92.07,91.99,92.02,165991.0,82.5657,82.5926,82.5208,82.5477,165991.0
2018-08-24 15:30:00,92.02,92.22,91.82,92.18,286320.0,82.5477,82.7272,82.3683,82.6913,286320.0
2018-08-24 15:40:00,92.18,92.27,92.09,92.09,244350.0,82.6913,82.772,82.6105,82.6105,244350.0
2018-08-24 15:50:00,92.1,92.12,91.73,91.99,711920.0,82.6195,82.6375,82.2876,82.5208,711920.0
2018-08-27 09:30:00,92.32,92.37,91.7,91.83,132938.0,82.8169,82.8617,82.2607,82.3773,132938.0
2018-08-27 09:40:00,91.87,92.52,91.81,92.43,136486.0,82.4132,82.9963,82.3594,82.9155,136486.0
2018-08-27 09:50:00,92.38,92.58,92.26,92.42,152859.0,82.8707,83.0501,82.763,82.9066,152859.0
2018-08-27 10:00:00,92.42,92.48,92.17,92.25,73075.0,82.9066,82.9604,82.6823,82.7541,73075.0
2018-08-27 10:10:00,92.25,92.36,92.11,92.21,65585.0,82.7541,82.8527,82.6285,82.7182,65585.0
2018-08-27 10:20:00,92.21,92.29,92.03,92.04,74033.0,82.7182,82.79,82.5567,82.5657,74033.0
2018-08-27 10:30:00,92.04,92.06,91.88,92.03,295439.0,82.5657,82.5836,82.4222,82.5567,295439.0
2018-08-27 10:40:00,92.04,92.08,91.96,92.08,76682.0,82.5657,82.6016,82.4939,82.6016,76682.0
2018-08-27 10:50:00,92.07,92.2,91.98,92.19,51219.0,82.5926,82.7092,82.5119,82.7002,51219.0
2018-08-27 11:00:00,92.2,92.3,92.11,92.25,106207.0,82.7092,82.7989,82.6285,82.7541,106207.0
2018-08-27 11:10:00,92.26,92.31,92.21,92.28,83157.0,82.763,82.8079,82.7182,82.781,83157.0
2018-08-27 11:20:00,92.27,92.34,92.16,92.16,71930.0,82.772,82.8348,82.6733,82.6733,71930.0
2018-08-27 11:30:00,92.14,92.19,92.08,92.13,74268.0,82.6554,82.7002,82.6016,82.6464,74268.0
2018-08-27 11:40:00,92.13,92.28,92.13,92.23,109080.0,82.6464,82.781,82.6464,82.7361,109080.0
2018-08-27 11:50:00,92.24,92.28,92.15,92.26,120834.0,82.7451,82.781,82.6644,82.763,120834.0
2018-08-27 12:00:00,92.26,92.32,92.21,92.3,45862.0,82.763,82.8169,82.7182,82.7989,45862.0
2018-08-27 12:10:00,92.32,92.33,92.16,92.18,82423.0,82.8169,82.8258,82.6733,82.6913,82423.0
2018-08-27 12:20:00,92.16,92.24,92.13,92.18,88999.0,82.6733,82.7451,82.6464,82.6913,88999.0
2018-08-27 12:30:00,92.18,92.24,92.1,92.18,138668.0,82.6913,82.7451,82.6195,82.6913,138668.0
2018-08-27 12:40:00,92.17,92.19,92.08,92.09,104792.0,82.6823,82.7002,82.6016,82.6105,104792.0
2018-08-27 12:50:00,92.07,92.14,92.0,92.12,88875.0,82.5926,82.6554,82.5298,82.6375,88875.0
2018-08-27 13:00:00,92.13,92.24,92.08,92.11,145832.0,82.6464,82.7451,82.6016,82.6285,145832.0
2018-08-27 13:10:00,92.11,92.29,92.11,92.26,99242.0,82.6285,82.79,82.6285,82.763,99242.0
2018-08-27 13:20:00,92.26,92.34,92.24,92.27,41588.0,82.763,82.8348,82.7451,82.772,41588.0
2018-08-27 13:30:00,92.26,92.35,92.24,92.29,46262.0,82.763,82.8438,82.7451,82.79,46262.0
2018-08-27 13:40:00,92.28,92.31,92.21,92.23,85005.0,82.781,82.8079,82.7182,82.7361,85005.0
2018-08-27 13:50:00,92.24,92.3,92.2,92.25,130937.0,82.7451,82.7989,82.7092,82.7541,130937.0
2018-08-27 14:00:00,92.24,92.3,92.22,92.27,158594.0,82.7451,82.7989,82.7272,82.772,158594.0
2018-08-27 14:10:00,92.26,92.32,92.2,92.23,169840.0,82.763,82.8169,82.7092,82.7361,169840.0
2018-08-27 14:20:00,92.22,92.25,91.92,92.0,196910.0,82.7272,82.7541,82.458,82.5298,196910.0
2018-08-27 14:30:00,91.99,92.26,91.96,92.22,125690.0,82.5208,82.763,82.4939,82.7272,125690.0
2018-08-27 14:40:00,92.22,92.37,92.2,92.31,104687.0,82.7272,82.8617,82.7092,82.8079,104687.0
2018-08-27 14:50:00,92.33,92.38,92.25,92.3,100003.0,82.8258,82.8707,82.7541,82.7989,100003.0
2018-08-27 15:00:00,92.3,92.34,92.18,92.2,94533.0,82.7989,82.8348,82.6913,82.7092,94533.0
2018-08-27 15:10:00,92.19,92.27,92.18,92.25,160270.0,82.7002,82.772,82.6913,82.7541,160270.0
2018-08-27 15:20:00,92.25,92.28,92.13,92.19,322956.0,82.7541,82.781,82.6464,82.7002,322956.0
2018-08-27 15:30:00,92.18,92.41,92.18,92.37,110022.0,82.6913,82.8976,82.6913,82.8617,110022.0
2018-08-27 15:40:00,92.36,92.46,92.3,92.41,209630.0,82.8527,82.9425,82.7989,82.8976,209630.0
2018-08-27 15:50:00,92.4,92.47,92.24,92.3,267628.0,82.8886,82.9514,82.7451,82.7989,267628.0
2018-08-28 09:30:00,92.64,92.92,92.41,92.7,131498.0,83.1039,83.3551,82.8976,83.1577,131498.0
2018-08-28 09:40:00,92.69,92.75,92.53,92.55,85425.0,83.1488,83.2026,83.0052,83.0232,85425.0
2018-08-28 09:50:00,92.59,92.66,92.43,92.47,109748.0,83.0591,83.1219,82.9155,82.9514,109748.0
2018-08-28 10:00:00,92.48,92.55,92.48,92.53,94865.0,82.9604,83.0232,82.9604,83.0052,94865.0
2018-08-28 10:10:00,92.53,92.61,92.49,92.53,167266.0,83.0052,83.077,82.9694,83.0052,167266.0
2018-08-28 10:20:00,92.54,92.61,92.5,92.61,134971.0,83.0142,83.077,82.9783,83.077,134971.0
2018-08-28 10:30:00,92.61,92.63,92.52,92.58,93865.0,83.077,83.095,82.9963,83.0501,93865.0
2018-08-28 10:40:00,92.59,92.67,92.49,92.53,113718.0,83.0591,83.1308,82.9694,83.0052,113718.0
2018-08-28 10:50:00,92.54,92.58,92.5,92.52,118413.0,83.0142,83.0501,82.9783,82.9963,118413.0
2018-08-28 11:00:00,92.5,92.53,92.42,92.5,142734.0,82.9783,83.0052,82.9066,82.9783,142734.0
2018-08-28 11:10:00,92.51,92.58,92.49,92.52,164673.0,82.9873,83.0501,82.9694,82.9963,164673.0
2018-08-28 11:20:00,92.52,92.75,92.51,92.69,232352.0,82.9963,83.2026,82.9873,83.1488,232352.0
2018-08-28 11:30:00,92.7,92.7,92.59,92.7,169805.0,83.1577,83.1577,83.0591,83.1577,169805.0
2018-08-28 11:40:00,92.7,92.77,92.62,92.67,194431.0,83.1577,83.2205,83.086,83.1308,194431.0
2018-08-28 11:50:00,92.67,92.7,92.62,92.66,120379.0,83.1308,83.1577,83.086,83.1219,120379.0
2018-08-28 12:00:00,92.66,92.7,92.56,92.66,110422.0,83.1219,83.1577,83.0322,83.1219,110422.0
2018-08-28 12:10:00,92.66,92.77,92.65,92.76,119011.0,83.1219,83.2205,83.1129,83.2116,119011.0
2018-08-28 12:20:00,92.76,92.76,92.63,92.64,47047.0,83.2116,83.2116,83.095,83.1039,47047.0
2018-08-28 12:30:00,92.64,92.64,92.56,92.6,96059.0,83.1039,83.1039,83.0322,83.068,96059.0
2018-08-28 12:40:00,92.6,92.69,92.59,92.69,137432.0,83.068,83.1488,83.0591,83.1488,137432.0
2018-08-28 12:50:00,92.69,92.73,92.61,92.67,136023.0,83.1488,83.1847,83.077,83.1308,136023.0
2018-08-28 13:00:00,92.67,92.73,92.64,92.65,153867.0,83.1308,83.1847,83.1039,83.1129,153867.0
2018-08-28 13:10:00,92.65,92.77,92.65,92.71,148952.0,83.1129,83.2205,83.1129,83.1667,148952.0
2018-08-28 13:20:00,92.71,92.8,92.66,92.75,218737.0,83.1667,83.2475,83.1219,83.2026,218737.0
2018-08-28 13:30:00,92.76,92.82,92.75,92.78,63167.0,83.2116,83.2654,83.2026,83.2295,63167.0
2018-08-28 13:40:00,92.79,92.84,92.71,92.82,103523.0,83.2385,83.2833,83.1667,83.2654,103523.0
2018-08-28 13:50:00,92.82,92.89,92.82,92.85,76380.0,83.2654,83.3282,83.2654,83.2923,76380.0
2018-08-28 14:00:00,92.86,92.88,92.73,92.82,162000.0,83.3013,83.3192,83.1847,83.2654,162000.0
2018-08-28 14:10:00,92.82,92.84,92.67,92.71,195924.0,83.2654,83.2833,83.1308,83.1667,195924.0
2018-08-28 14:20:00,92.7,92.92,92.67,92.9,170668.0,83.1577,83.3551,83.1308,83.3372,170668.0
2018-08-28 14:30:00,92.89,92.97,92.86,92.86,60433.0,83.3282,83.4,83.3013,83.3013,60433.0
2018-08-28 14:40:00,92.86,92.97,92.85,92.95,193973.0,83.3013,83.4,83.2923,83.382,193973.0
2018-08-28 14:50:00,92.95,92.98,92.9,92.96,111523.0,83.382,83.4089,83.3372,83.391,111523.0
2018-08-28 15:00:00,92.96,93.01,92.73,92.9,158707.0,83.391,83.4358,83.1847,83.3372,158707.0
2018-08-28 15:10:00,92.89,93.1,92.89,93.07,94362.0,83.3282,83.5166,83.3282,83.4897,94362.0
2018-08-28 15:20:00,93.06,93.13,92.99,93.12,60424.0,83.4807,83.5435,83.4179,83.5345,60424.0
2018-08-28 15:30:00,93.11,93.29,93.06,93.24,420649.0,83.5255,83.687,83.4807,83.6422,420649.0
2018-08-28 15:40:00,93.25,93.46,93.1,93.36,351375.0,83.6511,83.8395,83.5166,83.7498,351375.0
2018-08-28 15:50:00,93.36,93.36,93.02,93.2,352585.0,83.7498,83.7498,83.4448,83.6063,352585.0
2018-08-29 09:30:00,93.2,93.23,92.8,92.96,89132.0,83.6063,83.6332,83.2475,83.391,89132.0
2018-08-29 09:40:00,92.94,93.1,92.69,92.79,65233.0,83.373,83.5166,83.1488,83.2385,65233.0
2018-08-29 09:50:00,92.78,92.99,92.75,92.86,109582.0,83.2295,83.4179,83.2026,83.3013,109582.0
2018-08-29 10:00:00,92.86,93.01,92.79,92.91,73684.0,83.3013,83.4358,83.2385,83.3461,73684.0
2018-08-29 10:10:00,92.92,92.93,92.71,92.79,94310.0,83.3551,83.3641,83.1667,83.2385,94310.0
2018-08-29 10:20:00,92.8,92.91,92.75,92.89,120701.0,83.2475,83.3461,83.2026,83.3282,120701.0
2018-08-29 10:30:00,92.89,92.91,92.8,92.81,139330.0,83.3282,83.3461,83.2475,83.2564,139330.0
2018-08-29 10:40:00,92.82,92.88,92.78,92.85,61453.0,83.2654,83.3192,83.2295,83.2923,61453.0
2018-08-29 10:50:00,92.85,92.95,92.82,92.87,67545.0,83.2923,83.382,83.2654,83.3102,67545.0
2018-08-29 11:00:00,92.87,92.92,92.82,92.9,146051.0,83.3102,83.3551,83.2654,83.3372,146051.0
2018-08-29 11:10:00,92.89,93.05,92.88,92.95,100460.0,83.3282,83.4717,83.3192,83.382,100460.0
2018-08-29 11:20:00,92.94,92.97,92.89,92.95,119668.0,83.373,83.4,83.3282,83.382,119668.0
2018-08-29 11:30:00,92.96,93.06,92.95,93.01,74602.0,83.391,83.4807,83.382,83.4358,74602.0
2018-08-29 11:40:00,93.02,93.03,92.91,92.99,151788.0,83.4448,83.4538,83.3461,83.4179,151788.0
2018-08-29 11:50:00,93.0,93.05,92.9,92.95,126604.0,83.4269,83.4717,83.3372,83.382,126604.0
2018-08-29 12:00:00,92.95,92.98,92.75,92.8,51950.0,83.382,83.4089,83.2026,83.2475,51950.0
2018-08-29 12:10:00,92.81,92.97,92.75,92.84,116492.0,83.2564,83.4,83.2026,83.2833,116492.0
2018-08-29 12:20:00,92.83,93.01,92.83,92.98,106438.0,83.2744,83.4358,83.2744,83.4089,106438.0
2018-08-29 12:30:00,92.99,92.99,92.89,92.98,75009.0,83.4179,83.4179,83.3282,83.4089,75009.0
2018-08-29 12:40:00,92.98,93.13,92.93,93.11,48775.0,83.4089,83.5435,83.3641,83.5255,48775.0
2018-08-29 12:50:00,93.12,93.33,93.12,93.28,110741.0,83.5345,83.7229,83.5345,83.678,110741.0
2018-08-29 13:00:00,93.29,93.68,93.27,93.49,149282.0,83.687,84.0369,83.6691,83.8664,149282.0
2018-08-29 13:10:00,93.51,93.61,93.48,93.48,49653.0,83.8844,83.9741,83.8575,83.8575,49653.0
2018-08-29 13:20:00,93.49,93.55,93.38,93.48,59841.0,83.8664,83.9203,83.7678,83.8575,59841.0
2018-08-29 13:30:00,93.48,93.61,93.47,93.51,67844.0,83.8575,83.9741,83.8485,83.8844,67844.0
2018-08-29 13:40:00,93.5,93.53,93.39,93.4,116704.0,83.8754,83.9023,83.7767,83.7857,116704.0
2018-08-29 13:50:00,93.4,93.49,93.33,93.49,108666.0,83.7857,83.8664,83.7229,83.8664,108666.0
2018-08-29 14:00:00,93.49,93.51,93.41,93.49,110516.0,83.8664,83.8844,83.7947,83.8664,110516.0
2018-08-29 14:10:00,93.48,93.51,93.41,93.45,58642.0,83.8575,83.8844,83.7947,83.8305,58642.0
2018-08-29 14:20:00,93.45,93.7,93.42,93.61,165819.0,83.8305,84.0548,83.8036,83.9741,165819.0
2018-08-29 14:30:00,93.58,93.6,93.49,93.51,68248.0,83.9472,83.9651,83.8664,83.8844,68248.0
2018-08-29 14:40:00,93.5,93.55,93.47,93.51,84076.0,83.8754,83.9203,83.8485,83.8844,84076.0
2018-08-29 14:50:00,93.51,93.66,93.5,93.61,59917.0,83.8844,84.0189,83.8754,83.9741,59917.0
2018-08-29 15:00:00,93.62,93.77,93.59,93.71,88686.0,83.983,84.1176,83.9561,84.0638,88686.0
2018-08-29 15:10:00,93.71,93.79,93.54,93.69,220211.0,84.0638,84.1355,83.9113,84.0458,220211.0
2018-08-29 15:20:00,93.68,93.69,93.44,93.52,111348.0,84.0369,84.0458,83.8216,83.8933,111348.0
2018-08-29 15:30:00,93.52,93.81,93.51,93.81,172449.0,83.8933,84.1535,83.8844,84.1535,172449.0
2018-08-29 15:40:00,93.82,94.11,93.68,93.82,392900.0,84.1625,84.4226,84.0369,84.1625,392900.0
2018-08-29 15:50:00,93.83,93.96,93.71,93.81,316430.0,84.1714,84.288,84.0638,84.1535,316430.0
2018-08-30 09:30:00,93.2,93.45,93.15,93.3,87404.0,83.6063,83.8305,83.5614,83.696,87404.0
2018-08-30 09:40:00,93.27,93.43,93.2,93.31,71203.0,83.6691,83.8126,83.6063,83.705,71203.0
2018-08-30 09:50:00,93.33,93.47,93.24,93.46,132712.0,83.7229,83.8485,83.6422,83.8395,132712.0
2018-08-30 10:00:00,93.45,93.48,93.22,93.33,61597.0,83.8305,83.8575,83.6242,83.7229,61597.0
2018-08-30 10:10:00,93.33,93.48,93.26,93.32,66517.0,83.7229,83.8575,83.6601,83.7139,66517.0
2018-08-30 10:20:00,93.32,93.36,93.2,93.2,107676.0,83.7139,83.7498,83.6063,83.6063,107676.0
2018-08-30 10:30:00,93.2,93.43,93.2,93.28,132394.0,83.6063,83.8126,83.6063,83.678,132394.0
2018-08-30 10:40:00,93.26,93.3,93.24,93.25,42155.0,83.6601,83.696,83.6422,83.6511,42155.0
2018-08-30 10:50:00,93.25,93.26,93.15,93.16,132915.0,83.6511,83.6601,83.5614,83.5704,132915.0
2018-08-30 11:00:00,93.16,93.25,93.16,93.17,75550.0,83.5704,83.6511,83.5704,83.5794,75550.0
2018-08-30 11:10:00,93.17,93.22,93.13,93.15,243082.0,83.5794,83.6242,83.5435,83.5614,243082.0
2018-08-30 11:20:00,93.15,93.15,92.81,92.82,100006.0,83.5614,83.5614,83.2564,83.2654,100006.0
2018-08-30 11:30:00,92.82,92.97,92.82,92.95,88435.0,83.2654,83.4,83.2654,83.382,88435.0
2018-08-30 11:40:00,92.95,93.0,92.88,92.97,105968.0,83.382,83.4269,83.3192,83.4,105968.0
2018-08-30 11:50:00,92.97,93.05,92.96,92.98,60074.0,83.4,83.4717,83.391,83.4089,60074.0
2018-08-30 12:00:00,92.98,93.04,92.98,93.0,32986.0,83.4089,83.4627,83.4089,83.4269,32986.0
2018-08-30 12:10:00,93.0,93.11,92.98,93.08,46288.0,83.4269,83.5255,83.4089,83.4986,46288.0
2018-08-30 12:20:00,93.08,93.11,93.0,93.0,67430.0,83.4986,83.5255,83.4269,83.4269,67430.0
2018-08-30 12:30:00,93.0,93.02,92.92,92.94,159856.0,83.4269,83.4448,83.3551,83.373,159856.0
2018-08-30 12:40:00,92.93,93.01,92.54,92.88,193823.0,83.3641,83.4358,83.0142,83.3192,193823.0
2018-08-30 12:50:00,92.91,92.91,92.75,92.79,72535.0,83.3461,83.3461,83.2026,83.2385,72535.0
2018-08-30 13:00:00,92.8,92.83,92.56,92.63,213620.0,83.2475,83.2744,83.0322,83.095,213620.0
2018-08-30 13:10:00,92.63,92.73,92.63,92.7,35779.0,83.095,83.1847,83.095,83.1577,35779.0
2018-08-30 13:20:00,92.7,92.77,92.67,92.69,76564.0,83.1577,83.2205,83.1308,83.1488,76564.0
2018-08-30 13:30:00,92.69,92.78,92.65,92.72,148764.0,83.1488,83.2295,83.1129,83.1757,148764.0
2018-08-30 13:40:00,92.72,92.77,92.65,92.7,109783.0,83.1757,83.2205,83.1129,83.1577,109783.0
2018-08-30 13:50:00,92.7,92.77,92.69,92.75,66342.0,83.1577,83.2205,83.1488,83.2026,66342.0
2018-08-30 14:00:00,92.74,92.76,92.6,92.6,129436.0,83.1936,83.2116,83.068,83.068,129436.0
2018-08-30 14:10:00,92.6,92.71,92.25,92.25,142461.0,83.068,83.1667,82.7541,82.7541,142461.0
2018-08-30 14:20:00,92.26,92.49,92.18,92.3,177770.0,82.763,82.9694,82.6913,82.7989,177770.0
2018-08-30 14:30:00,92.29,92.67,92.25,92.67,49108.0,82.79,83.1308,82.7541,83.1308,49108.0
2018-08-30 14:40:00,92.66,92.66,92.52,92.59,61434.0,83.1219,83.1219,82.9963,83.0591,61434.0
2018-08-30 14:50:00,92.59,92.63,92.36,92.37,79655.0,83.0591,83.095,82.8527,82.8617,79655.0
2018-08-30 15:00:00,92.38,92.41,92.07,92.13,100379.0,82.8707,82.8976,82.5926,82.6464,100379.0
2018-08-30 15:10:00,92.13,92.13,91.95,91.99,159541.0,82.6464,82.6464,82.485,82.5208,159541.0
2018-08-30 15:20:00,91.99,92.05,91.78,92.0,110015.0,82.5208,82.5747,82.3324,82.5298,110015.0
2018-08-30 15:30:00,92.0,92.32,91.99,92.28,147339.0,82.5298,82.8169,82.5208,82.781,147339.0
2018-08-30 15:40:00,92.29,92.61,92.29,92.52,394965.0,82.79,83.077,82.79,82.9963,394965.0
2018-08-30 15:50:00,92.52,92.52,92.13,92.16,237063.0,82.9963,82.9963,82.6464,82.6733,237063.0
2018-08-31 09:30:00,92.08,92.42,92.0,92.4,66351.0,82.6016,82.9066,82.5298,82.8886,66351.0
2018-08-31 09:40:00,92.43,92.65,92.39,92.54,96420.0,82.9155,83.1129,82.8797,83.0142,96420.0
2018-08-31 09:50:00,92.54,92.63,92.41,92.46,100899.0,83.0142,83.095,82.8976,82.9425,100899.0
2018-08-31 10:00:00,92.45,92.58,92.4,92.46,47534.0,82.9335,83.0501,82.8886,82.9425,47534.0
2018-08-31 10:10:00,92.42,92.53,92.32,92.33,69656.0,82.9066,83.0052,82.8169,82.8258,69656.0
2018-08-31 10:20:00,92.33,92.45,92.33,92.44,118494.0,82.8258,82.9335,82.8258,82.9245,118494.0
2018-08-31 10:30:00,92.45,92.58,92.44,92.58,113067.0,82.9335,83.0501,82.9245,83.0501,113067.0
2018-08-31 10:40:00,92.55,92.74,92.5,92.65,70591.0,83.0232,83.1936,82.9783,83.1129,70591.0
2018-08-31 10:50:00,92.64,92.64,92.46,92.5,59218.0,83.1039,83.1039,82.9425,82.9783,59218.0
2018-08-31 11:00:00,92.5,92.58,92.48,92.5,52167.0,82.9783,83.0501,82.9604,82.9783,52167.0
2018-08-31 11:10:00,92.5,92.66,92.48,92.65,43178.0,82.9783,83.1219,82.9604,83.1129,43178.0
2018-08-31 11:20:00,92.63,92.73,92.58,92.71,71935.0,83.095,83.1847,83.0501,83.1667,71935.0
2018-08-31 11:30:00,92.71,92.71,92.62,92.69,31867.0,83.1667,83.1667,83.086,83.1488,31867.0
2018-08-31 11:40:00,92.67,92.67,92.57,92.59,43958.0,83.1308,83.1308,83.0411,83.0591,43958.0
2018-08-31 11:50:00,92.62,92.79,92.62,92.74,147819.0,83.086,83.2385,83.086,83.1936,147819.0
2018-08-31 12:00:00,92.76,92.82,92.73,92.79,72068.0,83.2116,83.2654,83.1847,83.2385,72068.0
2018-08-31 12:10:00,92.78,93.0,92.75,92.98,54734.0,83.2295,83.4269,83.2026,83.4089,54734.0
2018-08-31 12:20:00,93.0,93.0,92.87,92.93,182533.0,83.4269,83.4269,83.3102,83.3641,182533.0
2018-08-31 12:30:00,92.94,93.0,92.88,92.93,126762.0,83.373,83.4269,83.3192,83.3641,126762.0
2018-08-31 12:40:00,92.93,92.96,92.78,92.82,42677.0,83.3641,83.391,83.2295,83.2654,42677.0
2018-08-31 12:50:00,92.8,92.81,92.68,92.71,37597.0,83.2475,83.2564,83.1398,83.1667,37597.0
2018-08-31 13:00:00,92.7,92.79,92.66,92.71,35285.0,83.1577,83.2385,83.1219,83.1667,35285.0
2018-08-31 13:10:00,92.72,92.76,92.66,92.7,40209.0,83.1757,83.2116,83.1219,83.1577,40209.0
2018-08-31 13:20:00,92.7,92.72,92.67,92.68,35214.0,83.1577,83.1757,83.1308,83.1398,35214.0
2018-08-31 13:30:00,92.68,92.71,92.61,92.69,54559.0,83.1398,83.1667,83.077,83.1488,54559.0
2018-08-31 13:40:00,92.69,92.77,92.67,92.74,68128.0,83.1488,83.2205,83.1308,83.1936,68128.0
2018-08-31 13:50:00,92.72,92.83,92.72,92.79,89513.0,83.1757,83.2744,83.1757,83.2385,89513.0
2018-08-31 14:00:00,92.77,92.83,92.75,92.76,83963.0,83.2205,83.2744,83.2026,83.2116,83963.0
2018-08-31 14:10:00,92.77,92.81,92.74,92.79,124111.0,83.2205,83.2564,83.1936,83.2385,124111.0
2018-08-31 14:20:00,92.79,92.82,92.65,92.73,136149.0,83.2385,83.2654,83.1129,83.1847,136149.0
2018-08-31 14:30:00,92.71,92.79,92.69,92.77,77728.0,83.1667,83.2385,83.1488,83.2205,77728.0
2018-08-31 14:40:00,92.77,92.79,92.75,92.75,98515.0,83.2205,83.2385,83.2026,83.2026,98515.0
2018-08-31 14:50:00,92.75,92.8,92.75,92.78,46014.0,83.2026,83.2475,83.2026,83.2295,46014.0
2018-08-31 15:00:00,92.78,92.92,92.75,92.92,53869.0,83.2295,83.3551,83.2026,83.3551,53869.0
2018-08-31 15:10:00,92.92,92.97,92.87,92.95,53075.0,83.3551,83.4,83.3102,83.382,53075.0
2018-08-31 15:20:00,92.95,92.96,92.84,92.91,91949.0,83.382,83.391,83.2833,83.3461,91949.0
2018-08-31 15:30:00,92.91,93.12,92.9,93.07,100029.0,83.3461,83.5345,83.3372,83.4897,100029.0
2018-08-31 15:40:00,93.08,93.32,93.07,93.17,147119.0,83.4986,83.7139,83.4897,83.5794,147119.0
2018-08-31 15:50:00,93.17,93.34,93.11,93.11,295378.0,83.5794,83.7319,83.5255,83.5255,295378.0
2018-09-04 09:30:00,93.3,93.89,93.15,93.46,313868.0,83.696,84.2253,83.5614,83.8395,313868.0
2018-09-04 09:40:00,93.46,93.55,93.18,93.22,1350223.0,83.8395,83.9203,83.5883,83.6242,1350223.0
2018-09-04 09:50:00,93.22,93.42,93.22,93.23,1116720.0,83.6242,83.8036,83.6242,83.6332,1116720.0
2018-09-04 10:00:00,93.24,93.43,93.23,93.36,114902.0,83.6422,83.8126,83.6332,83.7498,114902.0
2018-09-04 10:10:00,93.36,93.59,93.36,93.49,173934.0,83.7498,83.9561,83.7498,83.8664,173934.0
2018-09-04 10:20:00,93.5,93.64,93.44,93.52,144267.0,83.8754,84.001,83.8216,83.8933,144267.0
2018-09-04 10:30:00,93.54,93.58,93.47,93.5,77908.0,83.9113,83.9472,83.8485,83.8754,77908.0
2018-09-04 10:40:00,93.5,93.67,93.49,93.6,78981.0,83.8754,84.0279,83.8664,83.9651,78981.0
2018-09-04 10:50:00,93.61,93.79,93.58,93.76,110484.0,83.9741,84.1355,83.9472,84.1086,110484.0
2018-09-04 11:00:00,93.77,94.03,93.71,93.79,130147.0,84.1176,84.3508,84.0638,84.1355,130147.0
2018-09-04 11:10:00,93.8,93.88,93.67,93.82,125512.0,84.1445,84.2163,84.0279,84.1625,125512.0
2018-09-04 11:20:00,93.82,93.89,93.67,93.69,60519.0,84.1625,84.2253,84.0279,84.0458,60519.0
2018-09-04 11:30:00,93.7,93.99,93.66,93.68,66264.0,84.0548,84.315,84.0189,84.0369,66264.0
2018-09-04 11:40:00,93.68,93.74,93.45,93.45,63724.0,84.0369,84.0907,83.8305,83.8305,63724.0
2018-09-04 11:50:00,93.46,93.55,93.45,93.54,114784.0,83.8395,83.9203,83.8305,83.9113,114784.0
2018-09-04 12:00:00,93.53,93.56,93.45,93.48,105872.0,83.9023,83.9292,83.8305,83.8575,105872.0
2018-09-04 12:10:00,93.49,93.64,93.45,93.62,279944.0,83.8664,84.001,83.8305,83.983,279944.0
2018-09-04 12:20:00,93.62,93.63,93.46,93.58,87230.0,83.983,83.992,83.8395,83.9472,87230.0
2018-09-04 12:30:00,93.57,93.91,93.57,93.71,95479.0,83.9382,84.2432,83.9382,84.0638,95479.0
2018-09-04 12:40:00,93.73,93.92,93.65,93.86,99266.0,84.0817,84.2522,84.01,84.1983,99266.0
2018-09-04 12:50:00,93.88,93.88,93.73,93.76,88066.0,84.2163,84.2163,84.0817,84.1086,88066.0
2018-09-04 13:00:00,93.78,93.81,93.71,93.73,96649.0,84.1266,84.1535,84.0638,84.0817,96649.0
2018-09-04 13:10:00,93.74,93.87,93.68,93.85,86574.0,84.0907,84.2073,84.0369,84.1894,86574.0
2018-09-04 13:20:00,93.85,93.85,93.74,93.81,96757.0,84.1894,84.1894,84.0907,84.1535,96757.0
2018-09-04 13:30:00,93.82,94.07,93.81,94.0,106232.0,84.1625,84.3867,84.1535,84.3239,106232.0
2018-09-04 13:40:00,94.01,94.01,93.75,93.9,105063.0,84.3329,84.3329,84.0997,84.2342,105063.0
2018-09-04 13:50:00,93.9,93.96,93.75,93.82,121034.0,84.2342,84.288,84.0997,84.1625,121034.0
2018-09-04 14:00:00,93.82,93.91,93.81,93.83,76765.0,84.1625,84.2432,84.1535,84.1714,76765.0
2018-09-04 14:10:00,93.83,93.84,93.72,93.8,87201.0,84.1714,84.1804,84.0728,84.1445,87201.0
2018-09-04 14:20:00,93.81,93.9,93.8,93.87,66492.0,84.1535,84.2342,84.1445,84.2073,66492.0
2018-09-04 14:30:00,93.86,94.35,93.85,94.12,263353.0,84.1983,84.6379,84.1894,84.4316,263353.0
2018-09-04 14:40:00,94.11,94.42,93.98,94.42,115134.0,84.4226,84.7007,84.306,84.7007,115134.0
2018-09-04 14:50:00,94.44,94.65,94.37,94.54,136228.0,84.7186,84.907,84.6558,84.8083,136228.0
2018-09-04 15:00:00,94.54,94.55,94.09,94.38,78290.0,84.8083,84.8173,84.4047,84.6648,78290.0
2018-09-04 15:10:00,94.37,94.57,94.35,94.52,124097.0,84.6558,84.8353,84.6379,84.7904,124097.0
2018-09-04 15:20:00,94.52,94.9,94.51,94.62,238779.0,84.7904,85.1313,84.7814,84.8801,238779.0
2018-09-04 15:30:00,94.62,94.62,94.34,94.43,114050.0,84.8801,84.8801,84.6289,84.7097,114050.0
2018-09-04 15:40:00,94.44,94.7,94.43,94.48,182067.0,84.7186,84.9519,84.7097,84.7545,182067.0
2018-09-04 15:50:00,94.48,94.74,94.39,94.68,303323.0,84.7545,84.9878,84.6738,84.9339,303323.0
2018-09-05 09:30:00,94.6,94.6,94.13,94.15,395025.0,84.8622,84.8622,84.4405,84.4585,395025.0
2018-09-05 09:40:00,94.15,94.25,93.99,94.15,284582.0,84.4585,84.5482,84.315,84.4585,284582.0
2018-09-05 09:50:00,94.15,94.15,93.23,93.35,232344.0,84.4585,84.4585,83.6332,83.7408,232344.0
2018-09-05 10:00:00,93.35,93.37,92.92,93.2,122701.0,83.7408,83.7588,83.3551,83.6063,122701.0
2018-09-05 10:10:00,93.17,93.52,93.16,93.39,128543.0,83.5794,83.8933,83.5704,83.7767,128543.0
2018-09-05 10:20:00,93.4,93.42,92.95,93.13,201385.0,83.7857,83.8036,83.382,83.5435,201385.0
2018-09-05 10:30:00,93.14,93.42,92.97,93.38,165401.0,83.5525,83.8036,83.4,83.7678,165401.0
2018-09-05 10:40:00,93.38,93.45,93.23,93.43,376341.0,83.7678,83.8305,83.6332,83.8126,376341.0
2018-09-05 10:50:00,93.43,93.87,93.43,93.73,99506.0,83.8126,84.2073,83.8126,84.0817,99506.0
2018-09-05 11:00:00,93.73,93.88,93.59,93.79,141250.0,84.0817,84.2163,83.9561,84.1355,141250.0
2018-09-05 11:10:00,93.79,93.84,93.72,93.83,69501.0,84.1355,84.1804,84.0728,84.1714,69501.0
2018-09-05 11:20:00,93.81,94.1,93.77,93.78,92676.0,84.1535,84.4136,84.1176,84.1266,92676.0
2018-09-05 11:30:00,93.78,94.4,93.64,94.33,252135.0,84.1266,84.6828,84.001,84.62,252135.0
2018-09-05 11:40:00,94.28,94.39,94.1,94.26,132037.0,84.5751,84.6738,84.4136,84.5572,132037.0
2018-09-05 11:50:00,94.28,94.48,94.28,94.39,140763.0,84.5751,84.7545,84.5751,84.6738,140763.0
2018-09-05 12:00:00,94.4,94.54,94.31,94.33,92367.0,84.6828,84.8083,84.602,84.62,92367.0
2018-09-05 12:10:00,94.32,94.41,94.12,94.2,100303.0,84.611,84.6917,84.4316,84.5033,100303.0
2018-09-05 12:20:00,94.2,94.25,94.1,94.17,63292.0,84.5033,84.5482,84.4136,84.4764,63292.0
2018-09-05 12:30:00,94.18,94.29,94.15,94.22,78573.0,84.4854,84.5841,84.4585,84.5213,78573.0
2018-09-05 12:40:00,94.22,94.23,93.85,93.98,116548.0,84.5213,84.5303,84.1894,84.306,116548.0
2018-09-05 12:50:00,93.98,94.19,93.73,93.81,263530.0,84.306,84.4944,84.0817,84.1535,263530.0
2018-09-05 13:00:00,93.79,93.99,93.77,93.95,74172.0,84.1355,84.315,84.1176,84.2791,74172.0
2018-09-05 13:10:00,93.95,94.18,93.93,94.12,74840.0,84.2791,84.4854,84.2611,84.4316,74840.0
2018-09-05 13:20:00,94.09,94.25,94.02,94.12,81141.0,84.4047,84.5482,84.3419,84.4316,81141.0
2018-09-05 13:30:00,94.12,94.12,93.99,93.99,89014.0,84.4316,84.4316,84.315,84.315,89014.0
2018-09-05 13:40:00,94.0,94.04,93.91,93.95,91386.0,84.3239,84.3598,84.2432,84.2791,91386.0
2018-09-05 13:50:00,93.95,94.05,93.94,94.05,71645.0,84.2791,84.3688,84.2701,84.3688,71645.0
2018-09-05 14:00:00,94.05,94.17,94.05,94.17,77772.0,84.3688,84.4764,84.3688,84.4764,77772.0
2018-09-05 14:10:00,94.17,94.44,94.16,94.39,105153.0,84.4764,84.7186,84.4675,84.6738,105153.0
2018-09-05 14:20:00,94.39,94.4,94.07,94.35,215765.0,84.6738,84.6828,84.3867,84.6379,215765.0
2018-09-05 14:30:00,94.33,94.53,94.27,94.41,136195.0,84.62,84.7994,84.5661,84.6917,136195.0
2018-09-05 14:40:00,94.39,94.43,94.24,94.39,163199.0,84.6738,84.7097,84.5392,84.6738,163199.0
2018-09-05 14:50:00,94.38,94.39,94.23,94.32,165384.0,84.6648,84.6738,84.5303,84.611,165384.0
2018-09-05 15:00:00,94.32,94.57,94.32,94.52,212042.0,84.611,84.8353,84.611,84.7904,212042.0
2018-09-05 15:10:00,94.52,94.71,94.31,94.49,322338.0,84.7904,84.9608,84.602,84.7635,322338.0
2018-09-05 15:20:00,94.48,94.5,94.19,94.34,282097.0,84.7545,84.7725,84.4944,84.6289,282097.0
2018-09-05 15:30:00,94.33,94.5,94.28,94.4,285029.0,84.62,84.7725,84.5751,84.6828,285029.0
2018-09-05 15:40:00,94.38,94.5,93.98,94.0,296884.0,84.6648,84.7725,84.306,84.3239,296884.0
2018-09-05 15:50:00,93.97,93.99,93.75,93.89,301301.0,84.297,84.315,84.0997,84.2253,301301.0
2018-09-06 09:30:00,93.88,93.9,93.5,93.57,122028.0,84.2163,84.2342,83.8754,83.9382,122028.0
2018-09-06 09:40:00,93.57,93.88,93.54,93.81,151328.0,83.9382,84.2163,83.9113,84.1535,151328.0
2018-09-06 09:50:00,93.82,94.22,93.79,94.1,171603.0,84.1625,84.5213,84.1355,84.4136,171603.0
2018-09-06 10:00:00,94.1,94.21,93.95,94.0,224753.0,84.4136,84.5123,84.2791,84.3239,224753.0
2018-09-06 10:10:00,94.01,94.04,93.6,93.75,439441.0,84.3329,84.3598,83.9651,84.0997,439441.0
2018-09-06 10:20:00,93.76,93.93,93.69,93.93,415369.0,84.1086,84.2611,84.0458,84.2611,415369.0
2018-09-06 10:30:00,93.93,94.04,93.79,93.8,578869.0,84.2611,84.3598,84.1355,84.1445,578869.0
2018-09-06 10:40:00,93.8,93.9,93.75,93.84,187088.0,84.1445,84.2342,84.0997,84.1804,187088.0
2018-09-06 10:50:00,93.88,93.89,93.69,93.72,208235.0,84.2163,84.2253,84.0458,84.0728,208235.0
2018-09-06 11:00:00,93.73,93.75,93.58,93.65,147325.0,84.0817,84.0997,83.9472,84.01,147325.0
2018-09-06 11:10:00,93.65,93.66,93.35,93.46,150086.0,84.01,84.0189,83.7408,83.8395,150086.0
2018-09-06 11:20:00,93.46,93.65,93.38,93.62,271427.0,83.8395,84.01,83.7678,83.983,271427.0
2018-09-06 11:30:00,93.62,93.68,93.5,93.66,205828.0,83.983,84.0369,83.8754,84.0189,205828.0
2018-09-06 11:40:00,93.66,93.78,93.64,93.75,832248.0,84.0189,84.1266,84.001,84.0997,832248.0
2018-09-06 11:50:00,93.77,94.05,93.77,93.83,180983.0,84.1176,84.3688,84.1176,84.1714,180983.0
2018-09-06 12:00:00,93.83,93.96,93.79,93.84,77627.0,84.1714,84.288,84.1355,84.1804,77627.0
2018-09-06 12:10:00,93.83,93.84,93.53,93.54,151169.0,84.1714,84.1804,83.9023,83.9113,151169.0
2018-09-06 12:20:00,93.54,93.61,93.47,93.61,80152.0,83.9113,83.9741,83.8485,83.9741,80152.0
2018-09-06 12:30:00,93.62,93.67,93.59,93.6,91926.0,83.983,84.0279,83.9561,83.9651,91926.0
2018-09-06 12:40:00,93.6,93.78,93.6,93.63,73542.0,83.9651,84.1266,83.9651,83.992,73542.0
2018-09-06 12:50:00,93.63,93.69,93.52,93.61,79019.0,83.992,84.0458,83.8933,83.9741,79019.0
2018-09-06 13:00:00,93.59,93.6,93.29,93.44,144770.0,83.9561,83.9651,83.687,83.8216,144770.0
2018-09-06 13:10:00,93.44,93.52,93.39,93.52,90061.0,83.8216,83.8933,83.7767,83.8933,90061.0
2018-09-06 13:20:00,93.52,93.54,93.44,93.48,184067.0,83.8933,83.9113,83.8216,83.8575,184067.0
2018-09-06 13:30:00,93.47,93.8,93.45,93.66,285061.0,83.8485,84.1445,83.8305,84.0189,285061.0
2018-09-06 13:40:00,93.66,93.87,93.66,93.79,94426.0,84.0189,84.2073,84.0189,84.1355,94426.0
2018-09-06 13:50:00,93.79,93.85,93.74,93.77,76742.0,84.1355,84.1894,84.0907,84.1176,76742.0
2018-09-06 14:00:00,93.76,93.9,93.76,93.86,96231.0,84.1086,84.2342,84.1086,84.1983,96231.0
2018-09-06 14:10:00,93.86,93.9,93.7,93.81,200736.0,84.1983,84.2342,84.0548,84.1535,200736.0
2018-09-06 14:20:00,93.81,93.85,93.78,93.83,84589.0,84.1535,84.1894,84.1266,84.1714,84589.0
2018-09-06 14:30:00,93.84,93.89,93.75,93.86,85057.0,84.1804,84.2253,84.0997,84.1983,85057.0
2018-09-06 14:40:00,93.85,94.0,93.82,93.87,114187.0,84.1894,84.3239,84.1625,84.2073,114187.0
2018-09-06 14:50:00,93.87,93.92,93.8,93.81,89832.0,84.2073,84.2522,84.1445,84.1535,89832.0
2018-09-06 15:00:00,93.81,94.0,93.8,93.96,141329.0,84.1535,84.3239,84.1445,84.288,141329.0
2018-09-06 15:10:00,93.96,94.12,93.93,94.04,260499.0,84.288,84.4316,84.2611,84.3598,260499.0
2018-09-06 15:20:00,94.04,94.39,94.03,94.22,241687.0,84.3598,84.6738,84.3508,84.5213,241687.0
2018-09-06 15:30:00,94.22,94.36,94.08,94.12,364093.0,84.5213,84.6469,84.3957,84.4316,364093.0
2018-09-06 15:40:00,94.12,94.21,93.82,93.82,276890.0,84.4316,84.5123,84.1625,84.1625,276890.0
2018-09-06 15:50:00,93.83,94.06,93.83,93.99,314433.0,84.1714,84.3778,84.1714,84.315,314433.0
2018-09-07 09:30:00,94.5,95.06,94.34,95.0,723945.0,84.7725,85.2748,84.6289,85.221,723945.0
2018-09-07 09:40:00,94.99,95.0,94.63,94.67,315361.0,85.212,85.221,84.8891,84.925,315361.0
2018-09-07 09:50:00,94.68,95.0,94.65,94.9,323866.0,84.9339,85.221,84.907,85.1313,323866.0
2018-09-07 10:00:00,94.9,95.0,94.83,94.91,242516.0,85.1313,85.221,85.0685,85.1403,242516.0
2018-09-07 10:10:00,94.92,94.98,94.86,94.94,249037.0,85.1492,85.2031,85.0954,85.1672,249037.0
2018-09-07 10:20:00,94.92,95.0,94.86,94.93,314246.0,85.1492,85.221,85.0954,85.1582,314246.0
2018-09-07 10:30:00,94.93,95.0,94.82,94.85,164583.0,85.1582,85.221,85.0595,85.0864,164583.0
2018-09-07 10:40:00,94.84,94.93,94.59,94.79,175741.0,85.0775,85.1582,84.8532,85.0326,175741.0
2018-09-07 10:50:00,94.79,94.98,94.77,94.9,172687.0,85.0326,85.2031,85.0147,85.1313,172687.0
2018-09-07 11:00:00,94.9,94.93,94.77,94.91,250276.0,85.1313,85.1582,85.0147,85.1403,250276.0
2018-09-07 11:10:00,94.9,94.95,94.68,94.79,164929.0,85.1313,85.1761,84.9339,85.0326,164929.0
2018-09-07 11:20:00,94.79,94.84,94.66,94.75,127033.0,85.0326,85.0775,84.916,84.9967,127033.0
2018-09-07 11:30:00,94.75,94.82,94.48,94.77,251814.0,84.9967,85.0595,84.7545,85.0147,251814.0
2018-09-07 11:40:00,94.78,94.9,94.77,94.87,115234.0,85.0236,85.1313,85.0147,85.1044,115234.0
2018-09-07 11:50:00,94.88,94.91,94.7,94.87,161680.0,85.1133,85.1403,84.9519,85.1044,161680.0
2018-09-07 12:00:00,94.87,94.89,94.3,94.34,95947.0,85.1044,85.1223,84.593,84.6289,95947.0
2018-09-07 12:10:00,94.32,94.43,94.07,94.23,109966.0,84.611,84.7097,84.3867,84.5303,109966.0
2018-09-07 12:20:00,94.24,94.3,93.95,94.01,252449.0,84.5392,84.593,84.2791,84.3329,252449.0
2018-09-07 12:30:00,94.01,94.22,93.98,94.16,66607.0,84.3329,84.5213,84.306,84.4675,66607.0
2018-09-07 12:40:00,94.16,94.28,94.02,94.28,113401.0,84.4675,84.5751,84.3419,84.5751,113401.0
2018-09-07 12:50:00,94.28,94.31,94.0,94.23,125241.0,84.5751,84.602,84.3239,84.5303,125241.0
2018-09-07 13:00:00,94.23,94.28,94.0,94.03,149148.0,84.5303,84.5751,84.3239,84.3508,149148.0
2018-09-07 13:10:00,94.03,94.06,93.79,93.79,451611.0,84.3508,84.3778,84.1355,84.1355,451611.0
2018-09-07 13:20:00,93.79,93.81,93.53,93.53,336356.0,84.1355,84.1535,83.9023,83.9023,336356.0
2018-09-07 13:30:00,93.54,93.69,93.47,93.63,228577.0,83.9113,84.0458,83.8485,83.992,228577.0
2018-09-07 13:40:00,93.63,93.76,93.61,93.61,180871.0,83.992,84.1086,83.9741,83.9741,180871.0
2018-09-07 13:50:00,93.6,93.6,93.33,93.43,148540.0,83.9651,83.9651,83.7229,83.8126,148540.0
2018-09-07 14:00:00,93.43,93.53,93.19,93.19,155532.0,83.8126,83.9023,83.5973,83.5973,155532.0
2018-09-07 14:10:00,93.18,93.53,93.16,93.44,158713.0,83.5883,83.9023,83.5704,83.8216,158713.0
2018-09-07 14:20:00,93.44,93.76,93.42,93.75,119955.0,83.8216,84.1086,83.8036,84.0997,119955.0
2018-09-07 14:30:00,93.75,93.75,93.52,93.64,122879.0,84.0997,84.0997,83.8933,84.001,122879.0
2018-09-07 14:40:00,93.64,93.84,93.64,93.76,151361.0,84.001,84.1804,84.001,84.1086,151361.0
2018-09-07 14:50:00,93.76,93.99,93.75,93.86,190712.0,84.1086,84.315,84.0997,84.1983,190712.0
2018-09-07 15:00:00,93.85,93.99,93.72,93.74,201175.0,84.1894,84.315,84.0728,84.0907,201175.0
2018-09-07 15:10:00,93.74,94.1,93.74,93.98,228210.0,84.0907,84.4136,84.0907,84.306,228210.0
2018-09-07 15:20:00,93.97,94.04,93.84,94.04,242487.0,84.297,84.3598,84.1804,84.3598,242487.0
2018-09-07 15:30:00,94.04,94.13,93.89,94.08,303446.0,84.3598,84.4405,84.2253,84.3957,303446.0
2018-09-07 15:40:00,94.08,94.08,93.61,93.64,468339.0,84.3957,84.3957,83.9741,84.001,468339.0
2018-09-07 15:50:00,93.63,94.02,93.59,94.02,397099.0,83.992,84.3419,83.9561,84.3419,397099.0
2018-09-10 09:30:00,94.1,94.39,94.0,94.21,164795.0,84.4136,84.6738,84.3239,84.5123,164795.0
2018-09-10 09:40:00,94.21,94.34,94.08,94.2,157429.0,84.5123,84.6289,84.3957,84.5033,157429.0
2018-09-10 09:50:00,94.2,94.28,94.15,94.24,194267.0,84.5033,84.5751,84.4585,84.5392,194267.0
2018-09-10 10:00:00,94.22,94.3,94.15,94.24,378875.0,84.5213,84.593,84.4585,84.5392,378875.0
2018-09-10 10:10:00,94.23,94.23,94.04,94.11,210492.0,84.5303,84.5303,84.3598,84.4226,210492.0
2018-09-10 10:20:00,94.11,94.22,94.05,94.17,93752.0,84.4226,84.5213,84.3688,84.4764,93752.0
2018-09-10 10:30:00,94.19,94.51,94.11,94.45,140871.0,84.4944,84.7814,84.4226,84.7276,140871.0
2018-09-10 10:40:00,94.48,94.54,94.37,94.4,108860.0,84.7545,84.8083,84.6558,84.6828,108860.0
2018-09-10 10:50:00,94.4,94.51,94.38,94.44,80511.0,84.6828,84.7814,84.6648,84.7186,80511.0
2018-09-10 11:00:00,94.45,94.64,94.31,94.56,90396.0,84.7276,84.898,84.602,84.8263,90396.0
2018-09-10 11:10:00,94.55,94.8,94.51,94.66,96248.0,84.8173,85.0416,84.7814,84.916,96248.0
2018-09-10 11:20:00,94.66,94.95,94.65,94.81,102813.0,84.916,85.1761,84.907,85.0506,102813.0
2018-09-10 11:30:00,94.82,95.14,94.61,94.66,193870.0,85.0595,85.3466,84.8711,84.916,193870.0
2018-09-10 11:40:00,94.67,94.79,94.64,94.79,181596.0,84.925,85.0326,84.898,85.0326,181596.0
2018-09-10 11:50:00,94.79,94.83,94.72,94.78,91345.0,85.0326,85.0685,84.9698,85.0236,91345.0
2018-09-10 12:00:00,94.77,94.81,94.72,94.73,94942.0,85.0147,85.0506,84.9698,84.9788,94942.0
2018-09-10 12:10:00,94.75,94.8,94.68,94.7,58840.0,84.9967,85.0416,84.9339,84.9519,58840.0
2018-09-10 12:20:00,94.7,94.71,94.5,94.56,160170.0,84.9519,84.9608,84.7725,84.8263,160170.0
2018-09-10 12:30:00,94.55,94.69,94.55,94.65,106501.0,84.8173,84.9429,84.8173,84.907,106501.0
2018-09-10 12:40:00,94.65,94.68,94.63,94.66,131592.0,84.907,84.9339,84.8891,84.916,131592.0
2018-09-10 12:50:00,94.65,94.65,94.46,94.48,149259.0,84.907,84.907,84.7366,84.7545,149259.0
2018-09-10 13:00:00,94.48,94.49,94.18,94.26,145064.0,84.7545,84.7635,84.4854,84.5572,145064.0
2018-09-10 13:10:00,94.26,94.39,94.24,94.37,221329.0,84.5572,84.6738,84.5392,84.6558,221329.0
2018-09-10 13:20:00,94.37,94.42,94.34,94.37,133922.0,84.6558,84.7007,84.6289,84.6558,133922.0
2018-09-10 13:30:00,94.37,94.47,94.35,94.37,85045.0,84.6558,84.7455,84.6379,84.6558,85045.0
2018-09-10 13:40:00,94.35,94.36,94.2,94.26,106132.0,84.6379,84.6469,84.5033,84.5572,106132.0
2018-09-10 13:50:00,94.26,94.32,94.25,94.3,88334.0,84.5572,84.611,84.5482,84.593,88334.0
2018-09-10 14:00:00,94.29,94.3,94.14,94.22,354626.0,84.5841,84.593,84.4495,84.5213,354626.0
2018-09-10 14:10:00,94.22,94.22,93.86,93.87,219087.0,84.5213,84.5213,84.1983,84.2073,219087.0
2018-09-10 14:20:00,93.86,94.06,93.86,93.93,186475.0,84.1983,84.3778,84.1983,84.2611,186475.0
2018-09-10 14:30:00,93.94,94.11,93.84,93.95,254581.0,84.2701,84.4226,84.1804,84.2791,254581.0
2018-09-10 14:40:00,93.95,94.18,93.95,94.03,239379.0,84.2791,84.4854,84.2791,84.3508,239379.0
2018-09-10 14:50:00,94.03,94.06,93.85,93.97,314771.0,84.3508,84.3778,84.1894,84.297,314771.0
2018-09-10 15:00:00,93.98,94.12,93.97,94.11,123780.0,84.306,84.4316,84.297,84.4226,123780.0
2018-09-10 15:10:00,94.11,94.55,94.0,94.29,347970.0,84.4226,84.8173,84.3239,84.5841,347970.0
2018-09-10 15:20:00,94.3,94.35,93.95,93.98,329382.0,84.593,84.6379,84.2791,84.306,329382.0
2018-09-10 15:30:00,93.98,94.1,93.9,94.01,371809.0,84.306,84.4136,84.2342,84.3329,371809.0
2018-09-10 15:40:00,94.0,94.04,93.68,93.78,529638.0,84.3239,84.3598,84.0369,84.1266,529638.0
2018-09-10 15:50:00,93.77,93.81,93.55,93.68,678518.0,84.1176,84.1535,83.9203,84.0369,678518.0
2018-09-11 09:30:00,93.0,93.0,89.13,90.62,1001161.0,83.4269,83.4269,79.9552,81.2919,1001161.0
2018-09-11 09:40:00,90.56,90.64,89.22,89.34,840086.0,81.238,81.3098,80.036,80.1436,840086.0
2018-09-11 09:50:00,89.38,90.36,89.24,90.15,972456.0,80.1795,81.0586,80.0539,80.8702,972456.0
2018-09-11 10:00:00,90.16,90.9,90.1,90.48,660956.0,80.8792,81.543,80.8254,81.1663,660956.0
2018-09-11 10:10:00,90.47,90.84,90.36,90.69,389454.0,81.1573,81.4892,81.0586,81.3547,389454.0
2018-09-11 10:20:00,90.71,90.88,90.17,90.33,358929.0,81.3726,81.5251,80.8882,81.0317,358929.0
2018-09-11 10:30:00,90.32,90.33,89.77,89.84,206666.0,81.0227,81.0317,80.5294,80.5921,206666.0
2018-09-11 10:40:00,89.81,89.86,89.58,89.6,250426.0,80.5652,80.6101,80.3589,80.3769,250426.0
2018-09-11 10:50:00,89.61,89.81,89.21,89.22,376059.0,80.3858,80.5652,80.027,80.036,376059.0
2018-09-11 11:00:00,89.21,89.41,88.91,88.99,389513.0,80.027,80.2064,79.7579,79.8296,389513.0
2018-09-11 11:10:00,88.98,89.12,88.26,88.37,413396.0,79.8207,79.9463,79.1748,79.2735,413396.0
2018-09-11 11:20:00,88.36,88.8,88.29,88.62,364012.0,79.2645,79.6592,79.2017,79.4977,364012.0
2018-09-11 11:30:00,88.61,89.35,88.6,89.11,480741.0,79.4888,80.1526,79.4798,79.9373,480741.0
2018-09-11 11:40:00,89.09,89.29,88.69,89.19,488547.0,79.9193,80.0988,79.5605,80.0091,488547.0
2018-09-11 11:50:00,89.17,90.37,89.17,90.03,974902.0,79.9911,81.0676,79.9911,80.7626,974902.0
2018-09-11 12:00:00,90.03,90.14,89.25,89.5,198957.0,80.7626,80.8613,80.0629,80.2871,198957.0
2018-09-11 12:10:00,89.5,89.73,89.22,89.34,146588.0,80.2871,80.4935,80.036,80.1436,146588.0
2018-09-11 12:20:00,89.31,89.33,88.97,89.03,150066.0,80.1167,80.1346,79.8117,79.8655,150066.0
2018-09-11 12:30:00,89.02,89.13,88.86,88.94,231871.0,79.8566,79.9552,79.713,79.7848,231871.0
2018-09-11 12:40:00,88.95,88.98,88.8,88.94,150894.0,79.7938,79.8207,79.6592,79.7848,150894.0
2018-09-11 12:50:00,88.94,89.16,88.81,88.91,113726.0,79.7848,79.9821,79.6682,79.7579,113726.0
2018-09-11 13:00:00,88.92,89.4,88.89,89.18,242519.0,79.7668,80.1974,79.7399,80.0001,242519.0
2018-09-11 13:10:00,89.18,89.18,89.02,89.16,106275.0,80.0001,80.0001,79.8566,79.9821,106275.0
2018-09-11 13:20:00,89.15,89.34,89.01,89.16,142603.0,79.9732,80.1436,79.8476,79.9821,142603.0
2018-09-11 13:30:00,89.15,89.25,89.15,89.22,110725.0,79.9732,80.0629,79.9732,80.036,110725.0
2018-09-11 13:40:00,89.22,89.29,89.09,89.1,119106.0,80.036,80.0988,79.9193,79.9283,119106.0
2018-09-11 13:50:00,89.09,89.67,89.09,89.56,171429.0,79.9193,80.4396,79.9193,80.341,171429.0
2018-09-11 14:00:00,89.56,89.85,89.53,89.78,150372.0,80.341,80.6011,80.3141,80.5383,150372.0
2018-09-11 14:10:00,89.78,89.87,89.47,89.5,168197.0,80.5383,80.6191,80.2602,80.2871,168197.0
2018-09-11 14:20:00,89.5,89.61,89.48,89.54,127270.0,80.2871,80.3858,80.2692,80.323,127270.0
2018-09-11 14:30:00,89.54,89.78,89.53,89.7,118069.0,80.323,80.5383,80.3141,80.4666,118069.0
2018-09-11 14:40:00,89.69,90.05,89.68,90.02,177831.0,80.4576,80.7805,80.4486,80.7536,177831.0
2018-09-11 14:50:00,90.02,90.22,89.86,89.89,337254.0,80.7536,80.933,80.6101,80.637,337254.0
2018-09-11 15:00:00,89.9,89.99,89.74,89.81,178609.0,80.646,80.7267,80.5024,80.5652,178609.0
2018-09-11 15:10:00,89.81,90.06,89.76,89.77,271784.0,80.5652,80.7895,80.5204,80.5294,271784.0
2018-09-11 15:20:00,89.76,89.87,89.59,89.79,293941.0,80.5204,80.6191,80.3679,80.5473,293941.0
2018-09-11 15:30:00,89.78,89.9,89.69,89.76,292338.0,80.5383,80.646,80.4576,80.5204,292338.0
2018-09-11 15:40:00,89.75,89.8,89.35,89.51,518729.0,80.5114,80.5563,80.1526,80.2961,518729.0
2018-09-11 15:50:00,89.5,89.64,89.45,89.62,771556.0,80.2871,80.4127,80.2423,80.3948,771556.0
2018-09-12 09:30:00,88.41,88.48,87.24,87.87,960131.0,79.3093,79.3721,78.2598,78.8249,960131.0
2018-09-12 09:40:00,87.9,88.23,87.64,87.67,461535.0,78.8518,79.1479,78.6186,78.6455,461535.0
2018-09-12 09:50:00,87.67,87.79,86.75,86.94,737502.0,78.6455,78.7532,77.8202,77.9907,737502.0
2018-09-12 10:00:00,86.94,87.11,86.01,86.03,716793.0,77.9907,78.1432,77.1564,77.1743,716793.0
2018-09-12 10:10:00,86.01,86.15,85.33,86.0,862010.0,77.1564,77.282,76.5464,77.1474,862010.0
2018-09-12 10:20:00,86.0,86.07,85.65,85.89,720953.0,77.1474,77.2102,76.8335,77.0487,720953.0
2018-09-12 10:30:00,85.87,85.9,85.3,85.41,628640.0,77.0308,77.0577,76.5195,76.6182,628640.0
2018-09-12 10:40:00,85.38,85.39,84.66,84.71,696303.0,76.5912,76.6002,75.9454,75.9902,696303.0
2018-09-12 10:50:00,84.71,85.06,84.59,84.92,493479.0,75.9902,76.3042,75.8826,76.1786,493479.0
2018-09-12 11:00:00,84.92,85.15,84.9,85.01,261817.0,76.1786,76.3849,76.1607,76.2593,261817.0
2018-09-12 11:10:00,85.02,86.03,85.01,85.95,497321.0,76.2683,77.1743,76.2593,77.1026,497321.0
2018-09-12 11:20:00,85.93,86.38,85.88,86.34,449724.0,77.0846,77.4883,77.0398,77.4524,449724.0
2018-09-12 11:30:00,86.34,86.75,86.33,86.52,362670.0,77.4524,77.8202,77.4435,77.6139,362670.0
2018-09-12 11:40:00,86.51,86.66,86.27,86.47,258659.0,77.6049,77.7395,77.3896,77.569,258659.0
2018-09-12 11:50:00,86.47,86.58,86.24,86.26,363366.0,77.569,77.6677,77.3627,77.3807,363366.0
2018-09-12 12:00:00,86.26,86.56,86.12,86.48,167646.0,77.3807,77.6498,77.2551,77.578,167646.0
2018-09-12 12:10:00,86.45,86.66,86.38,86.53,112250.0,77.5511,77.7395,77.4883,77.6229,112250.0
2018-09-12 12:20:00,86.52,86.86,86.49,86.61,115258.0,77.6139,77.9189,77.587,77.6946,115258.0
2018-09-12 12:30:00,86.6,86.68,86.5,86.56,130877.0,77.6857,77.7574,77.596,77.6498,130877.0
2018-09-12 12:40:00,86.55,86.77,86.5,86.61,95035.0,77.6408,77.8382,77.596,77.6946,95035.0
2018-09-12 12:50:00,86.61,86.63,86.36,86.39,116434.0,77.6946,77.7126,77.4704,77.4973,116434.0
2018-09-12 13:00:00,86.41,86.63,86.39,86.62,84390.0,77.5152,77.7126,77.4973,77.7036,84390.0
2018-09-12 13:10:00,86.61,86.92,86.6,86.9,99226.0,77.6946,77.9727,77.6857,77.9548,99226.0
2018-09-12 13:20:00,86.9,86.9,86.69,86.8,95545.0,77.9548,77.9548,77.7664,77.8651,95545.0
2018-09-12 13:30:00,86.81,87.0,86.8,86.88,133555.0,77.874,78.0445,77.8651,77.9368,133555.0
2018-09-12 13:40:00,86.88,86.89,86.69,86.82,99049.0,77.9368,77.9458,77.7664,77.883,99049.0
2018-09-12 13:50:00,86.83,86.95,86.79,86.92,101298.0,77.892,77.9996,77.8561,77.9727,101298.0
2018-09-12 14:00:00,86.93,87.25,86.9,87.16,152293.0,77.9817,78.2688,77.9548,78.188,152293.0
2018-09-12 14:10:00,87.16,87.2,86.9,87.2,136952.0,78.188,78.2239,77.9548,78.2239,136952.0
2018-09-12 14:20:00,87.22,87.58,87.12,87.5,225181.0,78.2418,78.5648,78.1521,78.493,225181.0
2018-09-12 14:30:00,87.51,87.63,87.4,87.63,211657.0,78.502,78.6096,78.4033,78.6096,211657.0
2018-09-12 14:40:00,87.63,87.68,87.51,87.56,159023.0,78.6096,78.6545,78.502,78.5468,159023.0
2018-09-12 14:50:00,87.57,87.7,87.46,87.67,244568.0,78.5558,78.6724,78.4571,78.6455,244568.0
2018-09-12 15:00:00,87.68,87.78,87.65,87.73,249963.0,78.6545,78.7442,78.6276,78.6993,249963.0
2018-09-12 15:10:00,87.73,87.99,87.73,87.94,376829.0,78.6993,78.9326,78.6993,78.8877,376829.0
2018-09-12 15:20:00,87.93,87.93,87.53,87.75,309953.0,78.8788,78.8788,78.5199,78.7173,309953.0
2018-09-12 15:30:00,87.76,88.03,87.71,87.96,589821.0,78.7263,78.9685,78.6814,78.9057,589821.0
2018-09-12 15:40:00,87.95,88.35,87.88,88.0,672034.0,78.8967,79.2555,78.8339,78.9416,672034.0
2018-09-12 15:50:00,87.99,88.84,87.98,88.82,798564.0,78.9326,79.6951,78.9236,79.6771,798564.0
2018-09-13 09:30:00,90.0,90.77,89.85,90.11,686709.0,80.7357,81.4264,80.6011,80.8344,686709.0
2018-09-13 09:40:00,90.21,90.51,90.17,90.26,281441.0,80.9241,81.1932,80.8882,80.9689,281441.0
2018-09-13 09:50:00,90.27,90.77,90.2,90.76,215677.0,80.9779,81.4264,80.9151,81.4174,215677.0
2018-09-13 10:00:00,90.77,90.93,90.67,90.73,360883.0,81.4264,81.5699,81.3367,81.3905,360883.0
2018-09-13 10:10:00,90.72,90.84,90.4,90.47,347828.0,81.3816,81.4892,81.0945,81.1573,347828.0
2018-09-13 10:20:00,90.46,90.5,90.05,90.18,218936.0,81.1483,81.1842,80.7805,80.8971,218936.0
2018-09-13 10:30:00,90.18,90.27,89.74,89.82,246310.0,80.8971,80.9779,80.5024,80.5742,246310.0
2018-09-13 10:40:00,89.84,89.98,89.59,89.71,210877.0,80.5921,80.7177,80.3679,80.4755,210877.0
2018-09-13 10:50:00,89.72,90.0,89.6,89.89,108426.0,80.4845,80.7357,80.3769,80.637,108426.0
2018-09-13 11:00:00,89.91,90.09,89.82,89.97,85508.0,80.6549,80.8164,80.5742,80.7088,85508.0
2018-09-13 11:10:00,89.98,90.3,89.96,90.25,104555.0,80.7177,81.0048,80.6998,80.9599,104555.0
2018-09-13 11:20:00,90.27,90.36,90.21,90.31,93630.0,80.9779,81.0586,80.9241,81.0138,93630.0
2018-09-13 11:30:00,90.31,90.83,90.31,90.8,419871.0,81.0138,81.4802,81.0138,81.4533,419871.0
2018-09-13 11:40:00,90.79,90.91,90.45,90.7,285073.0,81.4444,81.552,81.1394,81.3636,285073.0
2018-09-13 11:50:00,90.71,90.89,90.65,90.87,177560.0,81.3726,81.5341,81.3188,81.5161,177560.0
2018-09-13 12:00:00,90.87,90.9,90.64,90.76,50321.0,81.5161,81.543,81.3098,81.4174,50321.0
2018-09-13 12:10:00,90.75,90.84,90.57,90.64,130109.0,81.4085,81.4892,81.247,81.3098,130109.0
2018-09-13 12:20:00,90.65,90.97,90.64,90.97,106584.0,81.3188,81.6058,81.3098,81.6058,106584.0
2018-09-13 12:30:00,90.96,91.2,90.95,91.12,230636.0,81.5969,81.8122,81.5879,81.7404,230636.0
2018-09-13 12:40:00,91.12,91.49,91.05,91.37,254074.0,81.7404,82.0723,81.6776,81.9647,254074.0
2018-09-13 12:50:00,91.39,91.7,91.32,91.47,151021.0,81.9826,82.2607,81.9198,82.0544,151021.0
2018-09-13 13:00:00,91.47,91.87,91.41,91.85,151395.0,82.0544,82.4132,82.0005,82.3952,151395.0
2018-09-13 13:10:00,91.85,91.92,91.59,91.78,139231.0,82.3952,82.458,82.162,82.3324,139231.0
2018-09-13 13:20:00,91.79,91.92,91.79,91.89,151688.0,82.3414,82.458,82.3414,82.4311,151688.0
2018-09-13 13:30:00,91.91,92.18,91.91,92.03,203331.0,82.4491,82.6913,82.4491,82.5567,203331.0
2018-09-13 13:40:00,92.04,92.09,91.95,92.09,134093.0,82.5657,82.6105,82.485,82.6105,134093.0
2018-09-13 13:50:00,92.08,92.2,91.91,91.97,151655.0,82.6016,82.7092,82.4491,82.5029,151655.0
2018-09-13 14:00:00,91.99,92.25,91.87,91.92,236833.0,82.5208,82.7541,82.4132,82.458,236833.0
2018-09-13 14:10:00,91.93,92.16,91.85,91.88,149519.0,82.467,82.6733,82.3952,82.4222,149519.0
2018-09-13 14:20:00,91.88,92.07,91.76,92.07,119745.0,82.4222,82.5926,82.3145,82.5926,119745.0
2018-09-13 14:30:00,92.05,92.14,91.97,92.14,159290.0,82.5747,82.6554,82.5029,82.6554,159290.0
2018-09-13 14:40:00,92.13,92.17,91.73,91.74,192808.0,82.6464,82.6823,82.2876,82.2966,192808.0
2018-09-13 14:50:00,91.75,91.77,91.53,91.54,185160.0,82.3055,82.3235,82.1082,82.1172,185160.0
2018-09-13 15:00:00,91.55,91.61,91.28,91.35,125791.0,82.1261,82.1799,81.8839,81.9467,125791.0
2018-09-13 15:10:00,91.35,91.41,91.11,91.25,241567.0,81.9467,82.0005,81.7314,81.857,241567.0
2018-09-13 15:20:00,91.25,91.31,91.04,91.3,313230.0,81.857,81.9108,81.6686,81.9019,313230.0
2018-09-13 15:30:00,91.3,91.54,91.26,91.51,316988.0,81.9019,82.1172,81.866,82.0902,316988.0
2018-09-13 15:40:00,91.51,91.78,91.38,91.75,434613.0,82.0902,82.3324,81.9736,82.3055,434613.0
2018-09-13 15:50:00,91.74,92.0,91.74,91.88,471166.0,82.2966,82.5298,82.2966,82.4222,471166.0
2018-09-14 09:30:00,92.25,92.52,91.45,91.87,232031.0,82.7541,82.9963,82.0364,82.4132,232031.0
2018-09-14 09:40:00,91.89,92.34,91.81,92.1,182421.0,82.4311,82.8348,82.3594,82.6195,182421.0
2018-09-14 09:50:00,92.09,92.22,91.91,92.22,147350.0,82.6105,82.7272,82.4491,82.7272,147350.0
2018-09-14 10:00:00,92.25,92.6,92.23,92.36,183687.0,82.7541,83.068,82.7361,82.8527,183687.0
2018-09-14 10:10:00,92.4,92.7,92.39,92.55,125581.0,82.8886,83.1577,82.8797,83.0232,125581.0
2018-09-14 10:20:00,92.55,92.6,92.47,92.52,92557.0,83.0232,83.068,82.9514,82.9963,92557.0
2018-09-14 10:30:00,92.54,92.73,92.54,92.68,112802.0,83.0142,83.1847,83.0142,83.1398,112802.0
2018-09-14 10:40:00,92.68,92.87,92.61,92.7,130974.0,83.1398,83.3102,83.077,83.1577,130974.0
2018-09-14 10:50:00,92.7,92.92,92.54,92.82,83810.0,83.1577,83.3551,83.0142,83.2654,83810.0
2018-09-14 11:00:00,92.83,92.95,92.77,92.95,81625.0,83.2744,83.382,83.2205,83.382,81625.0
2018-09-14 11:10:00,92.95,93.0,92.76,92.79,207780.0,83.382,83.4269,83.2116,83.2385,207780.0
2018-09-14 11:20:00,92.8,93.03,92.78,93.0,108321.0,83.2475,83.4538,83.2295,83.4269,108321.0
2018-09-14 11:30:00,93.0,93.09,92.56,92.59,286078.0,83.4269,83.5076,83.0322,83.0591,286078.0
2018-09-14 11:40:00,92.58,92.64,92.22,92.56,155562.0,83.0501,83.1039,82.7272,83.0322,155562.0
2018-09-14 11:50:00,92.6,92.78,92.54,92.57,70363.0,83.068,83.2295,83.0142,83.0411,70363.0
2018-09-14 12:00:00,92.59,92.6,92.0,92.28,365434.0,83.0591,83.068,82.5298,82.781,365434.0
2018-09-14 12:10:00,92.28,92.55,92.07,92.41,355954.0,82.781,83.0232,82.5926,82.8976,355954.0
2018-09-14 12:20:00,92.41,92.45,92.14,92.26,168590.0,82.8976,82.9335,82.6554,82.763,168590.0
2018-09-14 12:30:00,92.22,92.33,92.18,92.24,61614.0,82.7272,82.8258,82.6913,82.7451,61614.0
2018-09-14 12:40:00,92.24,92.31,92.19,92.27,40035.0,82.7451,82.8079,82.7002,82.772,40035.0
2018-09-14 12:50:00,92.28,92.32,92.2,92.22,54932.0,82.781,82.8169,82.7092,82.7272,54932.0
2018-09-14 13:00:00,92.22,92.31,92.17,92.23,54636.0,82.7272,82.8079,82.6823,82.7361,54636.0
2018-09-14 13:10:00,92.22,92.28,92.16,92.16,57795.0,82.7272,82.781,82.6733,82.6733,57795.0
2018-09-14 13:20:00,92.18,92.42,92.18,92.42,71030.0,82.6913,82.9066,82.6913,82.9066,71030.0
2018-09-14 13:30:00,92.43,92.69,92.41,92.68,38575.0,82.9155,83.1488,82.8976,83.1398,38575.0
2018-09-14 13:40:00,92.68,92.77,92.64,92.74,70713.0,83.1398,83.2205,83.1039,83.1936,70713.0
2018-09-14 13:50:00,92.75,92.85,92.73,92.84,76041.0,83.2026,83.2923,83.1847,83.2833,76041.0
2018-09-14 14:00:00,92.84,92.92,92.77,92.91,54419.0,83.2833,83.3551,83.2205,83.3461,54419.0
2018-09-14 14:10:00,92.92,92.95,92.69,92.84,113540.0,83.3551,83.382,83.1488,83.2833,113540.0
2018-09-14 14:20:00,92.85,92.88,92.77,92.81,67539.0,83.2923,83.3192,83.2205,83.2564,67539.0
2018-09-14 14:30:00,92.81,92.96,92.77,92.93,133137.0,83.2564,83.391,83.2205,83.3641,133137.0
2018-09-14 14:40:00,92.93,92.96,92.71,92.9,125492.0,83.3641,83.391,83.1667,83.3372,125492.0
2018-09-14 14:50:00,92.91,92.96,92.84,92.91,104622.0,83.3461,83.391,83.2833,83.3461,104622.0
2018-09-14 15:00:00,92.91,92.98,92.88,92.94,132503.0,83.3461,83.4089,83.3192,83.373,132503.0
2018-09-14 15:10:00,92.94,93.42,92.92,93.09,528187.0,83.373,83.8036,83.3551,83.5076,528187.0
2018-09-14 15:20:00,93.07,93.11,92.88,93.0,356943.0,83.4897,83.5255,83.3192,83.4269,356943.0
2018-09-14 15:30:00,93.0,93.12,92.81,92.84,352642.0,83.4269,83.5345,83.2564,83.2833,352642.0
2018-09-14 15:40:00,92.84,93.03,92.71,92.87,311015.0,83.2833,83.4538,83.1667,83.3102,311015.0
2018-09-14 15:50:00,92.87,92.88,92.72,92.77,279532.0,83.3102,83.3192,83.1757,83.2205,279532.0
2018-09-17 09:30:00,93.62,93.75,92.68,92.87,234806.0,83.983,84.0997,83.1398,83.3102,234806.0
2018-09-17 09:40:00,92.93,92.94,92.1,92.1,135227.0,83.3641,83.373,82.6195,82.6195,135227.0
2018-09-17 09:50:00,92.12,92.2,91.9,92.15,100657.0,82.6375,82.7092,82.4401,82.6644,100657.0
2018-09-17 10:00:00,92.13,92.15,91.87,92.0,129303.0,82.6464,82.6644,82.4132,82.5298,129303.0
2018-09-17 10:10:00,91.99,92.13,91.97,92.06,177968.0,82.5208,82.6464,82.5029,82.5836,177968.0
2018-09-17 10:20:00,92.05,92.32,91.92,92.0,89137.0,82.5747,82.8169,82.458,82.5298,89137.0
2018-09-17 10:30:00,91.99,92.05,91.92,92.05,37179.0,82.5208,82.5747,82.458,82.5747,37179.0
2018-09-17 10:40:00,92.05,92.05,91.74,91.74,38613.0,82.5747,82.5747,82.2966,82.2966,38613.0
2018-09-17 10:50:00,91.76,91.92,91.66,91.84,37795.0,82.3145,82.458,82.2248,82.3863,37795.0
2018-09-17 11:00:00,91.84,92.03,91.83,92.0,58062.0,82.3863,82.5567,82.3773,82.5298,58062.0
2018-09-17 11:10:00,92.02,92.04,91.92,91.92,105299.0,82.5477,82.5657,82.458,82.458,105299.0
2018-09-17 11:20:00,91.9,92.06,91.9,91.97,63550.0,82.4401,82.5836,82.4401,82.5029,63550.0
2018-09-17 11:30:00,91.97,92.08,91.95,92.07,21845.0,82.5029,82.6016,82.485,82.5926,21845.0
2018-09-17 11:40:00,92.09,92.25,92.08,92.22,36227.0,82.6105,82.7541,82.6016,82.7272,36227.0
2018-09-17 11:50:00,92.22,92.32,92.13,92.13,25530.0,82.7272,82.8169,82.6464,82.6464,25530.0
2018-09-17 12:00:00,92.14,92.29,92.13,92.26,22660.0,82.6554,82.79,82.6464,82.763,22660.0
2018-09-17 12:10:00,92.29,92.32,92.11,92.2,31010.0,82.79,82.8169,82.6285,82.7092,31010.0
2018-09-17 12:20:00,92.22,92.26,92.09,92.14,39622.0,82.7272,82.763,82.6105,82.6554,39622.0
2018-09-17 12:30:00,92.14,92.16,92.07,92.09,88322.0,82.6554,82.6733,82.5926,82.6105,88322.0
2018-09-17 12:40:00,92.1,92.11,92.07,92.09,24089.0,82.6195,82.6285,82.5926,82.6105,24089.0
2018-09-17 12:50:00,92.09,92.12,91.77,91.84,25857.0,82.6105,82.6375,82.3235,82.3863,25857.0
2018-09-17 13:00:00,91.86,91.89,91.59,91.6,30875.0,82.4042,82.4311,82.162,82.171,30875.0
2018-09-17 13:10:00,91.62,91.72,91.59,91.66,26656.0,82.1889,82.2786,82.162,82.2248,26656.0
2018-09-17 13:20:00,91.65,91.69,91.52,91.53,44260.0,82.2158,82.2517,82.0992,82.1082,44260.0
2018-09-17 13:30:00,91.53,91.53,91.32,91.35,45179.0,82.1082,82.1082,81.9198,81.9467,45179.0
2018-09-17 13:40:00,91.38,91.53,91.34,91.41,27448.0,81.9736,82.1082,81.9377,82.0005,27448.0
2018-09-17 13:50:00,91.39,91.56,91.32,91.55,39790.0,81.9826,82.1351,81.9198,82.1261,39790.0
2018-09-17 14:00:00,91.55,91.59,91.49,91.53,34761.0,82.1261,82.162,82.0723,82.1082,34761.0
2018-09-17 14:10:00,91.52,91.59,91.39,91.51,58147.0,82.0992,82.162,81.9826,82.0902,58147.0
2018-09-17 14:20:00,91.52,91.53,91.27,91.3,64559.0,82.0992,82.1082,81.8749,81.9019,64559.0
2018-09-17 14:30:00,91.28,91.32,91.19,91.27,51937.0,81.8839,81.9198,81.8032,81.8749,51937.0
2018-09-17 14:40:00,91.28,91.34,91.2,91.24,40461.0,81.8839,81.9377,81.8122,81.848,40461.0
2018-09-17 14:50:00,91.24,91.24,90.97,91.03,54989.0,81.848,81.848,81.6058,81.6597,54989.0
2018-09-17 15:00:00,91.04,91.12,90.84,90.86,72612.0,81.6686,81.7404,81.4892,81.5072,72612.0
2018-09-17 15:10:00,90.86,90.92,90.64,90.65,78560.0,81.5072,81.561,81.3098,81.3188,78560.0
2018-09-17 15:20:00,90.64,90.68,90.53,90.6,76922.0,81.3098,81.3457,81.2111,81.2739,76922.0
2018-09-17 15:30:00,90.6,90.62,90.28,90.31,136684.0,81.2739,81.2919,80.9869,81.0138,136684.0
2018-09-17 15:40:00,90.32,90.35,90.02,90.03,285638.0,81.0227,81.0496,80.7536,80.7626,285638.0
2018-09-17 15:50:00,90.03,90.35,90.0,90.16,492749.0,80.7626,81.0496,80.7357,80.8792,492749.0
2018-09-18 09:30:00,90.15,90.58,89.9,90.27,242302.0,80.8702,81.256,80.646,80.9779,242302.0
2018-09-18 09:40:00,90.23,90.65,90.22,90.5,81702.0,80.942,81.3188,80.933,81.1842,81702.0
2018-09-18 09:50:00,90.53,90.68,90.39,90.48,87666.0,81.2111,81.3457,81.0855,81.1663,87666.0
2018-09-18 10:00:00,90.48,90.65,90.39,90.45,145607.0,81.1663,81.3188,81.0855,81.1394,145607.0
2018-09-18 10:10:00,90.45,90.65,90.29,90.56,122370.0,81.1394,81.3188,80.9958,81.238,122370.0
2018-09-18 10:20:00,90.55,90.75,90.52,90.61,77684.0,81.2291,81.4085,81.2021,81.2829,77684.0
2018-09-18 10:30:00,90.6,90.64,90.1,90.5,81438.0,81.2739,81.3098,80.8254,81.1842,81438.0
2018-09-18 10:40:00,90.49,90.73,90.46,90.61,65115.0,81.1752,81.3905,81.1483,81.2829,65115.0
2018-09-18 10:50:00,90.61,90.68,90.49,90.65,71944.0,81.2829,81.3457,81.1752,81.3188,71944.0
2018-09-18 11:00:00,90.67,90.75,90.59,90.64,78336.0,81.3367,81.4085,81.2649,81.3098,78336.0
2018-09-18 11:10:00,90.64,90.72,90.58,90.71,79166.0,81.3098,81.3816,81.256,81.3726,79166.0
2018-09-18 11:20:00,90.71,90.98,90.71,90.85,91351.0,81.3726,81.6148,81.3726,81.4982,91351.0
2018-09-18 11:30:00,90.82,90.99,90.82,90.98,111845.0,81.4713,81.6238,81.4713,81.6148,111845.0
2018-09-18 11:40:00,90.98,91.13,90.98,91.03,84105.0,81.6148,81.7494,81.6148,81.6597,84105.0
2018-09-18 11:50:00,91.04,91.2,91.0,91.2,64309.0,81.6686,81.8122,81.6327,81.8122,64309.0
2018-09-18 12:00:00,91.2,91.43,91.19,91.26,102539.0,81.8122,82.0185,81.8032,81.866,102539.0
2018-09-18 12:10:00,91.26,91.37,91.17,91.22,72409.0,81.866,81.9647,81.7852,81.8301,72409.0
2018-09-18 12:20:00,91.22,91.44,91.19,91.2,126676.0,81.8301,82.0274,81.8032,81.8122,126676.0
2018-09-18 12:30:00,91.2,91.29,91.11,91.15,39281.0,81.8122,81.8929,81.7314,81.7673,39281.0
2018-09-18 12:40:00,91.15,91.15,90.84,90.95,69503.0,81.7673,81.7673,81.4892,81.5879,69503.0
2018-09-18 12:50:00,90.97,91.06,90.92,90.96,39728.0,81.6058,81.6866,81.561,81.5969,39728.0
2018-09-18 13:00:00,90.96,91.05,90.95,91.01,99727.0,81.5969,81.6776,81.5879,81.6417,99727.0
2018-09-18 13:10:00,91.02,91.05,90.98,91.03,59650.0,81.6507,81.6776,81.6148,81.6597,59650.0
2018-09-18 13:20:00,91.03,91.15,91.01,91.08,76391.0,81.6597,81.7673,81.6417,81.7045,76391.0
2018-09-18 13:30:00,91.07,91.15,91.07,91.13,67645.0,81.6955,81.7673,81.6955,81.7494,67645.0
2018-09-18 13:40:00,91.13,91.19,91.09,91.13,86867.0,81.7494,81.8032,81.7135,81.7494,86867.0
2018-09-18 13:50:00,91.14,91.17,91.07,91.09,75443.0,81.7583,81.7852,81.6955,81.7135,75443.0
2018-09-18 14:00:00,91.1,91.16,91.07,91.12,54629.0,81.7224,81.7763,81.6955,81.7404,54629.0
2018-09-18 14:10:00,91.12,91.39,91.12,91.34,42558.0,81.7404,81.9826,81.7404,81.9377,42558.0
2018-09-18 14:20:00,91.34,91.42,91.26,91.35,49615.0,81.9377,82.0095,81.866,81.9467,49615.0
2018-09-18 14:30:00,91.35,91.35,91.18,91.24,202797.0,81.9467,81.9467,81.7942,81.848,202797.0
2018-09-18 14:40:00,91.24,91.42,91.23,91.33,52982.0,81.848,82.0095,81.8391,81.9288,52982.0
2018-09-18 14:50:00,91.34,91.37,91.28,91.37,20448.0,81.9377,81.9647,81.8839,81.9647,20448.0
2018-09-18 15:00:00,91.39,91.48,91.33,91.46,55794.0,81.9826,82.0633,81.9288,82.0454,55794.0
2018-09-18 15:10:00,91.47,91.72,91.45,91.69,66339.0,82.0544,82.2786,82.0364,82.2517,66339.0
2018-09-18 15:20:00,91.68,91.84,91.6,91.67,70773.0,82.2427,82.3863,82.171,82.2338,70773.0
2018-09-18 15:30:00,91.68,91.8,91.67,91.71,67780.0,82.2427,82.3504,82.2338,82.2697,67780.0
2018-09-18 15:40:00,91.73,91.94,91.6,91.85,144345.0,82.2876,82.476,82.171,82.3952,144345.0
2018-09-18 15:50:00,91.86,91.93,91.62,91.7,284520.0,82.4042,82.467,82.1889,82.2607,284520.0
2018-09-19 09:30:00,91.89,92.26,91.27,91.68,152540.0,82.4311,82.763,81.8749,82.2427,152540.0
2018-09-19 09:40:00,91.69,92.11,91.6,92.1,110603.0,82.2517,82.6285,82.171,82.6195,110603.0
2018-09-19 09:50:00,92.09,92.24,91.96,92.23,173853.0,82.6105,82.7451,82.4939,82.7361,173853.0
2018-09-19 10:00:00,92.24,92.28,92.03,92.04,83633.0,82.7451,82.781,82.5567,82.5657,83633.0
2018-09-19 10:10:00,92.05,92.06,91.77,91.89,262395.0,82.5747,82.5836,82.3235,82.4311,262395.0
2018-09-19 10:20:00,91.87,92.0,91.69,91.92,49992.0,82.4132,82.5298,82.2517,82.458,49992.0
2018-09-19 10:30:00,91.91,92.01,91.86,91.98,46118.0,82.4491,82.5388,82.4042,82.5119,46118.0
2018-09-19 10:40:00,92.0,92.08,91.9,92.02,69456.0,82.5298,82.6016,82.4401,82.5477,69456.0
2018-09-19 10:50:00,92.02,92.06,91.9,92.02,72327.0,82.5477,82.5836,82.4401,82.5477,72327.0
2018-09-19 11:00:00,92.02,92.14,91.9,92.11,34597.0,82.5477,82.6554,82.4401,82.6285,34597.0
2018-09-19 11:10:00,92.15,92.18,91.99,92.0,52994.0,82.6644,82.6913,82.5208,82.5298,52994.0
2018-09-19 11:20:00,92.0,92.1,91.94,92.08,36973.0,82.5298,82.6195,82.476,82.6016,36973.0
2018-09-19 11:30:00,92.06,92.06,91.96,91.96,48926.0,82.5836,82.5836,82.4939,82.4939,48926.0
2018-09-19 11:40:00,91.96,91.97,91.89,91.91,32888.0,82.4939,82.5029,82.4311,82.4491,32888.0
2018-09-19 11:50:00,91.89,91.98,91.89,91.97,27598.0,82.4311,82.5119,82.4311,82.5029,27598.0
2018-09-19 12:00:00,91.97,91.97,91.77,91.77,156489.0,82.5029,82.5029,82.3235,82.3235,156489.0
2018-09-19 12:10:00,91.78,91.8,91.73,91.74,108947.0,82.3324,82.3504,82.2876,82.2966,108947.0
2018-09-19 12:20:00,91.76,91.91,91.71,91.77,137326.0,82.3145,82.4491,82.2697,82.3235,137326.0
2018-09-19 12:30:00,91.81,91.88,91.7,91.77,103626.0,82.3594,82.4222,82.2607,82.3235,103626.0
2018-09-19 12:40:00,91.77,91.81,91.66,91.77,133432.0,82.3235,82.3594,82.2248,82.3235,133432.0
2018-09-19 12:50:00,91.77,91.9,91.74,91.88,39192.0,82.3235,82.4401,82.2966,82.4222,39192.0
2018-09-19 13:00:00,91.87,91.89,91.83,91.87,19557.0,82.4132,82.4311,82.3773,82.4132,19557.0
2018-09-19 13:10:00,91.87,91.94,91.84,91.88,22234.0,82.4132,82.476,82.3863,82.4222,22234.0
2018-09-19 13:20:00,91.88,91.92,91.76,91.8,41139.0,82.4222,82.458,82.3145,82.3504,41139.0
2018-09-19 13:30:00,91.81,91.9,91.8,91.84,20175.0,82.3594,82.4401,82.3504,82.3863,20175.0
2018-09-19 13:40:00,91.83,91.87,91.8,91.82,35764.0,82.3773,82.4132,82.3504,82.3683,35764.0
2018-09-19 13:50:00,91.81,91.84,91.73,91.74,106709.0,82.3594,82.3863,82.2876,82.2966,106709.0
2018-09-19 14:00:00,91.73,91.76,91.68,91.73,28624.0,82.2876,82.3145,82.2427,82.2876,28624.0
2018-09-19 14:10:00,91.73,91.82,91.72,91.81,48970.0,82.2876,82.3683,82.2786,82.3594,48970.0
2018-09-19 14:20:00,91.82,91.9,91.79,91.86,40279.0,82.3683,82.4401,82.3414,82.4042,40279.0
2018-09-19 14:30:00,91.87,91.9,91.81,91.84,63645.0,82.4132,82.4401,82.3594,82.3863,63645.0
2018-09-19 14:40:00,91.84,92.01,91.84,92.0,59326.0,82.3863,82.5388,82.3863,82.5298,59326.0
2018-09-19 14:50:00,92.0,92.02,91.95,92.0,59060.0,82.5298,82.5477,82.485,82.5298,59060.0
2018-09-19 15:00:00,91.99,92.01,91.97,91.99,42055.0,82.5208,82.5388,82.5029,82.5208,42055.0
2018-09-19 15:10:00,91.99,92.0,91.97,91.98,47270.0,82.5208,82.5298,82.5029,82.5119,47270.0
2018-09-19 15:20:00,91.98,92.12,91.94,92.09,229326.0,82.5119,82.6375,82.476,82.6105,229326.0
2018-09-19 15:30:00,92.09,92.15,92.01,92.13,104449.0,82.6105,82.6644,82.5388,82.6464,104449.0
2018-09-19 15:40:00,92.13,92.25,92.08,92.16,113352.0,82.6464,82.7541,82.6016,82.6733,113352.0
2018-09-19 15:50:00,92.16,92.27,92.05,92.21,418300.0,82.6733,82.772,82.5747,82.7182,418300.0
2018-09-20 09:30:00,92.92,93.3,92.55,93.01,234127.0,83.3551,83.696,83.0232,83.4358,234127.0
2018-09-20 09:40:00,93.07,93.56,92.96,93.25,90899.0,83.4897,83.9292,83.391,83.6511,90899.0
2018-09-20 09:50:00,93.25,93.39,93.0,93.28,181167.0,83.6511,83.7767,83.4269,83.678,181167.0
2018-09-20 10:00:00,93.28,93.76,93.26,93.76,283901.0,83.678,84.1086,83.6601,84.1086,283901.0
2018-09-20 10:10:00,93.77,93.94,93.74,93.87,158652.0,84.1176,84.2701,84.0907,84.2073,158652.0
2018-09-20 10:20:00,93.87,93.96,93.62,93.68,162501.0,84.2073,84.288,83.983,84.0369,162501.0
2018-09-20 10:30:00,93.67,93.84,93.5,93.68,152503.0,84.0279,84.1804,83.8754,84.0369,152503.0
2018-09-20 10:40:00,93.7,93.81,93.6,93.62,80210.0,84.0548,84.1535,83.9651,83.983,80210.0
2018-09-20 10:50:00,93.61,93.61,93.14,93.24,195839.0,83.9741,83.9741,83.5525,83.6422,195839.0
2018-09-20 11:00:00,93.25,93.49,93.25,93.48,30761.0,83.6511,83.8664,83.6511,83.8575,30761.0
2018-09-20 11:10:00,93.47,93.6,93.45,93.57,147871.0,83.8485,83.9651,83.8305,83.9382,147871.0
2018-09-20 11:20:00,93.58,93.71,93.55,93.61,96244.0,83.9472,84.0638,83.9203,83.9741,96244.0
2018-09-20 11:30:00,93.6,93.61,93.24,93.53,118548.0,83.9651,83.9741,83.6422,83.9023,118548.0
2018-09-20 11:40:00,93.52,93.6,93.5,93.56,79476.0,83.8933,83.9651,83.8754,83.9292,79476.0
2018-09-20 11:50:00,93.56,93.71,93.53,93.61,153773.0,83.9292,84.0638,83.9023,83.9741,153773.0
2018-09-20 12:00:00,93.59,93.66,93.52,93.63,65380.0,83.9561,84.0189,83.8933,83.992,65380.0
2018-09-20 12:10:00,93.64,93.7,93.58,93.69,66445.0,84.001,84.0548,83.9472,84.0458,66445.0
2018-09-20 12:20:00,93.7,93.91,93.66,93.84,71203.0,84.0548,84.2432,84.0189,84.1804,71203.0
2018-09-20 12:30:00,93.83,93.93,93.82,93.9,45845.0,84.1714,84.2611,84.1625,84.2342,45845.0
2018-09-20 12:40:00,93.91,94.0,93.89,93.93,102163.0,84.2432,84.3239,84.2253,84.2611,102163.0
2018-09-20 12:50:00,93.93,94.0,93.93,93.98,188600.0,84.2611,84.3239,84.2611,84.306,188600.0
2018-09-20 13:00:00,93.98,94.0,93.88,93.9,109975.0,84.306,84.3239,84.2163,84.2342,109975.0
2018-09-20 13:10:00,93.89,93.95,93.78,93.9,100355.0,84.2253,84.2791,84.1266,84.2342,100355.0
2018-09-20 13:20:00,93.88,93.92,93.86,93.88,64257.0,84.2163,84.2522,84.1983,84.2163,64257.0
2018-09-20 13:30:00,93.89,93.97,93.7,93.89,124463.0,84.2253,84.297,84.0548,84.2253,124463.0
2018-09-20 13:40:00,93.89,93.95,93.86,93.91,75805.0,84.2253,84.2791,84.1983,84.2432,75805.0
2018-09-20 13:50:00,93.91,93.94,93.8,93.88,84229.0,84.2432,84.2701,84.1445,84.2163,84229.0
2018-09-20 14:00:00,93.87,93.93,93.81,93.85,91769.0,84.2073,84.2611,84.1535,84.1894,91769.0
2018-09-20 14:10:00,93.84,93.91,93.82,93.89,93502.0,84.1804,84.2432,84.1625,84.2253,93502.0
2018-09-20 14:20:00,93.89,93.9,93.77,93.87,94662.0,84.2253,84.2342,84.1176,84.2073,94662.0
2018-09-20 14:30:00,93.87,93.92,93.82,93.89,101597.0,84.2073,84.2522,84.1625,84.2253,101597.0
2018-09-20 14:40:00,93.88,93.91,93.84,93.91,83670.0,84.2163,84.2432,84.1804,84.2432,83670.0
2018-09-20 14:50:00,93.89,93.94,93.87,93.92,69408.0,84.2253,84.2701,84.2073,84.2522,69408.0
2018-09-20 15:00:00,93.91,93.96,93.82,93.96,137347.0,84.2432,84.288,84.1625,84.288,137347.0
2018-09-20 15:10:00,93.96,93.96,93.88,93.89,109050.0,84.288,84.288,84.2163,84.2253,109050.0
2018-09-20 15:20:00,93.89,93.89,93.8,93.84,131274.0,84.2253,84.2253,84.1445,84.1804,131274.0
2018-09-20 15:30:00,93.84,93.85,93.71,93.75,157220.0,84.1804,84.1894,84.0638,84.0997,157220.0
2018-09-20 15:40:00,93.76,93.91,93.73,93.86,187043.0,84.1086,84.2432,84.0817,84.1983,187043.0
2018-09-20 15:50:00,93.85,93.99,93.84,93.89,385558.0,84.1894,84.315,84.1804,84.2253,385558.0
2018-09-21 09:30:00,94.0,94.1,93.67,94.0,226496.0,84.3239,84.4136,84.0279,84.3239,226496.0
2018-09-21 09:40:00,94.01,94.18,93.98,94.02,190291.0,84.3329,84.4854,84.306,84.3419,190291.0
2018-09-21 09:50:00,94.03,94.06,93.96,94.04,162985.0,84.3508,84.3778,84.288,84.3598,162985.0
2018-09-21 10:00:00,94.04,94.11,93.99,94.0,152726.0,84.3598,84.4226,84.315,84.3239,152726.0
2018-09-21 10:10:00,94.0,94.01,93.49,93.52,447348.0,84.3239,84.3329,83.8664,83.8933,447348.0
2018-09-21 10:20:00,93.53,93.67,93.45,93.57,177257.0,83.9023,84.0279,83.8305,83.9382,177257.0
2018-09-21 10:30:00,93.56,93.76,93.56,93.73,202931.0,83.9292,84.1086,83.9292,84.0817,202931.0
2018-09-21 10:40:00,93.73,93.75,93.14,93.18,270676.0,84.0817,84.0997,83.5525,83.5883,270676.0
2018-09-21 10:50:00,93.18,93.43,93.06,93.38,141074.0,83.5883,83.8126,83.4807,83.7678,141074.0
2018-09-21 11:00:00,93.37,93.52,93.32,93.46,175218.0,83.7588,83.8933,83.7139,83.8395,175218.0
2018-09-21 11:10:00,93.46,93.58,93.42,93.51,76470.0,83.8395,83.9472,83.8036,83.8844,76470.0
2018-09-21 11:20:00,93.52,93.72,93.52,93.62,52573.0,83.8933,84.0728,83.8933,83.983,52573.0
2018-09-21 11:30:00,93.63,93.7,93.47,93.51,97425.0,83.992,84.0548,83.8485,83.8844,97425.0
2018-09-21 11:40:00,93.51,93.67,93.45,93.59,63880.0,83.8844,84.0279,83.8305,83.9561,63880.0
2018-09-21 11:50:00,93.59,93.62,93.45,93.5,77821.0,83.9561,83.983,83.8305,83.8754,77821.0
2018-09-21 12:00:00,93.5,93.51,93.33,93.36,80863.0,83.8754,83.8844,83.7229,83.7498,80863.0
2018-09-21 12:10:00,93.37,93.49,93.35,93.47,74876.0,83.7588,83.8664,83.7408,83.8485,74876.0
2018-09-21 12:20:00,93.48,93.49,93.33,93.34,89863.0,83.8575,83.8664,83.7229,83.7319,89863.0
2018-09-21 12:30:00,93.31,93.35,93.23,93.24,66258.0,83.705,83.7408,83.6332,83.6422,66258.0
2018-09-21 12:40:00,93.24,93.32,93.1,93.13,272255.0,83.6422,83.7139,83.5166,83.5435,272255.0
2018-09-21 12:50:00,93.12,93.3,93.01,93.02,55604.0,83.5345,83.696,83.4358,83.4448,55604.0
2018-09-21 13:00:00,93.02,93.05,92.89,93.02,77624.0,83.4448,83.4717,83.3282,83.4448,77624.0
2018-09-21 13:10:00,93.02,93.09,92.93,92.99,50940.0,83.4448,83.5076,83.3641,83.4179,50940.0
2018-09-21 13:20:00,92.98,93.0,92.83,92.84,47726.0,83.4089,83.4269,83.2744,83.2833,47726.0
2018-09-21 13:30:00,92.85,92.89,92.76,92.83,61376.0,83.2923,83.3282,83.2116,83.2744,61376.0
2018-09-21 13:40:00,92.84,92.85,92.62,92.66,101117.0,83.2833,83.2923,83.086,83.1219,101117.0
2018-09-21 13:50:00,92.66,92.89,92.63,92.89,123852.0,83.1219,83.3282,83.095,83.3282,123852.0
2018-09-21 14:00:00,92.88,92.88,92.76,92.87,46390.0,83.3192,83.3192,83.2116,83.3102,46390.0
2018-09-21 14:10:00,92.88,92.95,92.86,92.93,69762.0,83.3192,83.382,83.3013,83.3641,69762.0
2018-09-21 14:20:00,92.93,93.05,92.91,93.0,119904.0,83.3641,83.4717,83.3461,83.4269,119904.0
2018-09-21 14:30:00,92.99,93.0,92.92,92.92,31863.0,83.4179,83.4269,83.3551,83.3551,31863.0
2018-09-21 14:40:00,92.92,93.02,92.92,92.99,53762.0,83.3551,83.4448,83.3551,83.4179,53762.0
2018-09-21 14:50:00,92.99,93.0,92.71,92.75,59623.0,83.4179,83.4269,83.1667,83.2026,59623.0
2018-09-21 15:00:00,92.74,92.79,92.71,92.74,78663.0,83.1936,83.2385,83.1667,83.1936,78663.0
2018-09-21 15:10:00,92.76,92.81,92.73,92.76,47514.0,83.2116,83.2564,83.1847,83.2116,47514.0
2018-09-21 15:20:00,92.75,92.87,92.73,92.81,78176.0,83.2026,83.3102,83.1847,83.2564,78176.0
2018-09-21 15:30:00,92.81,93.03,92.74,93.01,79925.0,83.2564,83.4538,83.1936,83.4358,79925.0
2018-09-21 15:40:00,93.02,93.04,92.88,93.0,341292.0,83.4448,83.4627,83.3192,83.4269,341292.0
2018-09-21 15:50:00,92.99,94.0,92.99,93.78,995772.0,83.4179,84.3239,83.4179,84.1266,995772.0
2018-09-24 09:30:00,92.79,93.16,91.58,91.67,178247.0,83.4669,83.7998,82.3785,82.4595,178247.0
2018-09-24 09:40:00,91.67,92.2,91.63,92.02,101809.0,82.4595,82.9362,82.4235,82.7743,101809.0
2018-09-24 09:50:00,91.98,92.07,91.6,91.93,110119.0,82.7383,82.8193,82.3965,82.6933,110119.0
2018-09-24 10:00:00,91.97,92.04,91.57,91.61,80798.0,82.7293,82.7923,82.3695,82.4055,80798.0
2018-09-24 10:10:00,91.57,91.65,91.16,91.2,71169.0,82.3695,82.4415,82.0007,82.0367,71169.0
2018-09-24 10:20:00,91.22,91.35,91.1,91.19,57704.0,82.0547,82.1716,81.9467,82.0277,57704.0
2018-09-24 10:30:00,91.17,91.73,91.17,91.65,98123.0,82.0097,82.5134,82.0097,82.4415,98123.0
2018-09-24 10:40:00,91.63,92.0,91.6,91.95,119988.0,82.4235,82.7563,82.3965,82.7113,119988.0
2018-09-24 10:50:00,91.95,92.02,91.87,91.96,204181.0,82.7113,82.7743,82.6394,82.7203,204181.0
2018-09-24 11:00:00,91.95,92.0,91.7,91.82,182694.0,82.7113,82.7563,82.4865,82.5944,182694.0
2018-09-24 11:10:00,91.81,91.98,91.72,91.98,42672.0,82.5854,82.7383,82.5044,82.7383,42672.0
2018-09-24 11:20:00,91.99,92.05,91.86,91.87,74376.0,82.7473,82.8013,82.6304,82.6394,74376.0
2018-09-24 11:30:00,91.86,91.91,91.79,91.85,59674.0,82.6304,82.6754,82.5674,82.6214,59674.0
2018-09-24 11:40:00,91.84,91.84,91.49,91.59,82408.0,82.6124,82.6124,82.2976,82.3875,82408.0
2018-09-24 11:50:00,91.59,91.67,91.43,91.44,45809.0,82.3875,82.4595,82.2436,82.2526,45809.0
2018-09-24 12:00:00,91.44,91.59,91.42,91.43,60752.0,82.2526,82.3875,82.2346,82.2436,60752.0
2018-09-24 12:10:00,91.42,91.44,91.25,91.27,85302.0,82.2346,82.2526,82.0817,82.0997,85302.0
2018-09-24 12:20:00,91.27,91.44,91.18,91.26,68700.0,82.0997,82.2526,82.0187,82.0907,68700.0
2018-09-24 12:30:00,91.26,91.33,91.18,91.19,55369.0,82.0907,82.1536,82.0187,82.0277,55369.0
2018-09-24 12:40:00,91.19,91.35,91.1,91.22,93225.0,82.0277,82.1716,81.9467,82.0547,93225.0
2018-09-24 12:50:00,91.22,91.25,90.89,91.04,145082.0,82.0547,82.0817,81.7578,81.8928,145082.0
2018-09-24 13:00:00,91.03,91.04,90.94,90.97,56172.0,81.8838,81.8928,81.8028,81.8298,56172.0
2018-09-24 13:10:00,90.96,91.0,90.88,90.97,69057.0,81.8208,81.8568,81.7488,81.8298,69057.0
2018-09-24 13:20:00,90.97,90.98,90.8,90.8,78163.0,81.8298,81.8388,81.6769,81.6769,78163.0
2018-09-24 13:30:00,90.8,91.1,90.8,91.03,86775.0,81.6769,81.9467,81.6769,81.8838,86775.0
2018-09-24 13:40:00,91.02,91.05,90.99,91.01,67476.0,81.8748,81.9018,81.8478,81.8658,67476.0
2018-09-24 13:50:00,91.0,91.17,91.0,91.11,112339.0,81.8568,82.0097,81.8568,81.9557,112339.0
2018-09-24 14:00:00,91.11,91.24,91.1,91.16,60742.0,81.9557,82.0727,81.9467,82.0007,60742.0
2018-09-24 14:10:00,91.15,91.19,91.12,91.18,48920.0,81.9917,82.0277,81.9647,82.0187,48920.0
2018-09-24 14:20:00,91.18,91.21,91.14,91.16,45063.0,82.0187,82.0457,81.9827,82.0007,45063.0
2018-09-24 14:30:00,91.16,91.3,91.12,91.25,63520.0,82.0007,82.1266,81.9647,82.0817,63520.0
2018-09-24 14:40:00,91.24,91.27,91.16,91.16,40818.0,82.0727,82.0997,82.0007,82.0007,40818.0
2018-09-24 14:50:00,91.17,91.22,91.12,91.15,79799.0,82.0097,82.0547,81.9647,81.9917,79799.0
2018-09-24 15:00:00,91.14,91.24,91.14,91.21,56932.0,81.9827,82.0727,81.9827,82.0457,56932.0
2018-09-24 15:10:00,91.2,91.22,91.11,91.12,114829.0,82.0367,82.0547,81.9557,81.9647,114829.0
2018-09-24 15:20:00,91.12,91.13,90.98,91.0,106636.0,81.9647,81.9737,81.8388,81.8568,106636.0
2018-09-24 15:30:00,91.0,91.07,90.96,91.04,130899.0,81.8568,81.9198,81.8208,81.8928,130899.0
2018-09-24 15:40:00,91.04,91.08,91.02,91.08,165173.0,81.8928,81.9287,81.8748,81.9287,165173.0
2018-09-24 15:50:00,91.07,91.1,91.03,91.09,273761.0,81.9198,81.9467,81.8838,81.9377,273761.0
2018-09-25 09:30:00,90.12,90.39,89.0,89.32,317253.0,81.0652,81.3081,80.0577,80.3456,317253.0
2018-09-25 09:40:00,89.33,89.55,88.75,88.98,354837.0,80.3546,80.5525,79.8329,80.0397,354837.0
2018-09-25 09:50:00,88.93,89.35,88.9,89.05,215591.0,79.9948,80.3726,79.9678,80.1027,215591.0
2018-09-25 10:00:00,89.04,89.07,88.66,88.67,218704.0,80.0937,80.1207,79.7519,79.7609,218704.0
2018-09-25 10:10:00,88.68,88.69,88.13,88.19,370397.0,79.7699,79.7789,79.2751,79.3291,370397.0
2018-09-25 10:20:00,88.18,88.19,87.75,87.99,474082.0,79.3201,79.3291,78.9333,79.1492,474082.0
2018-09-25 10:30:00,88.0,88.32,87.81,87.93,288796.0,79.1582,79.4461,78.9873,79.0952,288796.0
2018-09-25 10:40:00,87.94,88.0,87.75,87.76,413984.0,79.1042,79.1582,78.9333,78.9423,413984.0
2018-09-25 10:50:00,87.76,88.0,87.53,87.63,249810.0,78.9423,79.1582,78.7354,78.8254,249810.0
2018-09-25 11:00:00,87.63,87.68,87.36,87.5,185323.0,78.8254,78.8704,78.5825,78.7084,185323.0
2018-09-25 11:10:00,87.51,87.6,87.43,87.5,333925.0,78.7174,78.7984,78.6455,78.7084,333925.0
2018-09-25 11:20:00,87.5,87.62,87.45,87.56,273526.0,78.7084,78.8164,78.6635,78.7624,273526.0
2018-09-25 11:30:00,87.56,87.96,87.53,87.82,170952.0,78.7624,79.1222,78.7354,78.9963,170952.0
2018-09-25 11:40:00,87.79,87.95,87.68,87.86,193818.0,78.9693,79.1132,78.8704,79.0323,193818.0
2018-09-25 11:50:00,87.87,87.88,87.46,87.46,212413.0,79.0413,79.0503,78.6725,78.6725,212413.0
2018-09-25 12:00:00,87.48,87.53,87.4,87.42,57257.0,78.6905,78.7354,78.6185,78.6365,57257.0
2018-09-25 12:10:00,87.4,87.44,87.01,87.09,264628.0,78.6185,78.6545,78.2677,78.3396,264628.0
2018-09-25 12:20:00,87.08,87.1,86.82,86.82,163770.0,78.3306,78.3486,78.0968,78.0968,163770.0
2018-09-25 12:30:00,86.83,86.87,86.72,86.81,215632.0,78.1058,78.1417,78.0068,78.0878,215632.0
2018-09-25 12:40:00,86.81,86.85,86.57,86.57,220830.0,78.0878,78.1238,77.8719,77.8719,220830.0
2018-09-25 12:50:00,86.56,86.76,86.41,86.66,183300.0,77.8629,78.0428,77.728,77.9528,183300.0
2018-09-25 13:00:00,86.66,86.75,86.33,86.38,271371.0,77.9528,78.0338,77.656,77.701,271371.0
2018-09-25 13:10:00,86.36,86.64,86.31,86.59,306574.0,77.683,77.9349,77.638,77.8899,306574.0
2018-09-25 13:20:00,86.6,86.83,86.58,86.8,341714.0,77.8989,78.1058,77.8809,78.0788,341714.0
2018-09-25 13:30:00,86.8,86.83,86.65,86.65,82382.0,78.0788,78.1058,77.9439,77.9439,82382.0
2018-09-25 13:40:00,86.64,86.72,86.43,86.61,110027.0,77.9349,78.0068,77.746,77.9079,110027.0
2018-09-25 13:50:00,86.61,86.76,86.57,86.69,378413.0,77.9079,78.0428,77.8719,77.9798,378413.0
2018-09-25 14:00:00,86.69,87.03,86.64,86.99,541948.0,77.9798,78.2857,77.9349,78.2497,541948.0
2018-09-25 14:10:00,86.98,87.26,86.89,87.16,406153.0,78.2407,78.4926,78.1597,78.4026,406153.0
2018-09-25 14:20:00,87.16,87.64,87.15,87.5,355765.0,78.4026,78.8344,78.3936,78.7084,355765.0
2018-09-25 14:30:00,87.48,87.61,87.3,87.58,283998.0,78.6905,78.8074,78.5285,78.7804,283998.0
2018-09-25 14:40:00,87.58,87.72,87.14,87.17,172228.0,78.7804,78.9063,78.3846,78.4116,172228.0
2018-09-25 14:50:00,87.15,87.48,87.14,87.39,134690.0,78.3936,78.6905,78.3846,78.6095,134690.0
2018-09-25 15:00:00,87.4,87.5,87.3,87.42,151204.0,78.6185,78.7084,78.5285,78.6365,151204.0
2018-09-25 15:10:00,87.41,87.43,87.34,87.37,130915.0,78.6275,78.6455,78.5645,78.5915,130915.0
2018-09-25 15:20:00,87.35,87.36,87.18,87.23,224211.0,78.5735,78.5825,78.4206,78.4656,224211.0
2018-09-25 15:30:00,87.23,87.24,86.92,86.94,225740.0,78.4656,78.4746,78.1867,78.2047,225740.0
2018-09-25 15:40:00,86.94,87.02,86.46,86.49,381276.0,78.2047,78.2767,77.7729,77.7999,381276.0
2018-09-25 15:50:00,86.49,86.61,86.35,86.49,870120.0,77.7999,77.9079,77.674,77.7999,870120.0
2018-09-26 09:30:00,86.37,86.39,84.35,84.68,650038.0,77.692,77.71,75.8749,76.1718,650038.0
2018-09-26 09:40:00,84.64,85.9,84.63,85.7,567649.0,76.1358,77.2692,76.1268,77.0893,567649.0
2018-09-26 09:50:00,85.7,85.76,85.16,85.22,351494.0,77.0893,77.1433,76.6036,76.6575,351494.0
2018-09-26 10:00:00,85.25,85.79,85.18,85.53,303233.0,76.6845,77.1703,76.6215,76.9364,303233.0
2018-09-26 10:10:00,85.54,85.91,85.32,85.85,224953.0,76.9454,77.2782,76.7475,77.2242,224953.0
2018-09-26 10:20:00,85.84,85.87,85.57,85.68,176174.0,77.2152,77.2422,76.9724,77.0713,176174.0
2018-09-26 10:30:00,85.67,85.87,85.45,85.77,190157.0,77.0623,77.2422,76.8644,77.1523,190157.0
2018-09-26 10:40:00,85.76,86.18,85.68,86.11,314625.0,77.1433,77.5211,77.0713,77.4581,314625.0
2018-09-26 10:50:00,86.12,86.43,86.1,86.21,271409.0,77.4671,77.746,77.4491,77.5481,271409.0
2018-09-26 11:00:00,86.17,86.72,86.08,86.37,300917.0,77.5121,78.0068,77.4311,77.692,300917.0
2018-09-26 11:10:00,86.37,86.86,86.37,86.65,153404.0,77.692,78.1328,77.692,77.9439,153404.0
2018-09-26 11:20:00,86.65,86.8,86.59,86.72,107883.0,77.9439,78.0788,77.8899,78.0068,107883.0
2018-09-26 11:30:00,86.71,86.75,86.2,86.32,118952.0,77.9978,78.0338,77.5391,77.647,118952.0
2018-09-26 11:40:00,86.31,86.46,86.19,86.38,85375.0,77.638,77.7729,77.5301,77.701,85375.0
2018-09-26 11:50:00,86.39,86.5,86.16,86.35,98949.0,77.71,77.8089,77.5031,77.674,98949.0
2018-09-26 12:00:00,86.35,86.38,86.04,86.09,123099.0,77.674,77.701,77.3951,77.4401,123099.0
2018-09-26 12:10:00,86.1,86.31,86.1,86.23,102822.0,77.4491,77.638,77.4491,77.566,102822.0
2018-09-26 12:20:00,86.23,86.35,86.06,86.35,98616.0,77.566,77.674,77.4131,77.674,98616.0
2018-09-26 12:30:00,86.36,86.59,86.28,86.49,210489.0,77.683,77.8899,77.611,77.7999,210489.0
2018-09-26 12:40:00,86.48,86.57,86.32,86.5,142991.0,77.7909,77.8719,77.647,77.8089,142991.0
2018-09-26 12:50:00,86.49,86.5,86.3,86.38,128495.0,77.7999,77.8089,77.629,77.701,128495.0
2018-09-26 13:00:00,86.38,86.42,85.98,86.01,125577.0,77.701,77.737,77.3412,77.3682,125577.0
2018-09-26 13:10:00,86.01,86.08,85.79,85.92,153630.0,77.3682,77.4311,77.1703,77.2872,153630.0
2018-09-26 13:20:00,85.93,85.96,85.79,85.83,107578.0,77.2962,77.3232,77.1703,77.2062,107578.0
2018-09-26 13:30:00,85.84,86.12,85.8,86.03,116860.0,77.2152,77.4671,77.1793,77.3861,116860.0
2018-09-26 13:40:00,86.03,86.1,85.94,85.98,100349.0,77.3861,77.4491,77.3052,77.3412,100349.0
2018-09-26 13:50:00,85.98,86.16,85.95,86.01,96963.0,77.3412,77.5031,77.3142,77.3682,96963.0
2018-09-26 14:00:00,86.01,86.2,85.9,86.06,115435.0,77.3682,77.5391,77.2692,77.4131,115435.0
2018-09-26 14:10:00,86.02,86.3,86.0,86.19,101536.0,77.3771,77.629,77.3592,77.5301,101536.0
2018-09-26 14:20:00,86.17,86.3,86.1,86.26,109716.0,77.5121,77.629,77.4491,77.593,109716.0
2018-09-26 14:30:00,86.25,86.27,85.94,86.02,139420.0,77.584,77.602,77.3052,77.3771,139420.0
2018-09-26 14:40:00,86.0,86.11,85.84,85.95,153734.0,77.3592,77.4581,77.2152,77.3142,153734.0
2018-09-26 14:50:00,85.96,85.99,85.56,85.64,185192.0,77.3232,77.3502,76.9634,77.0353,185192.0
2018-09-26 15:00:00,85.65,85.7,85.23,85.27,224370.0,77.0443,77.0893,76.6665,76.7025,224370.0
2018-09-26 15:10:00,85.28,85.53,85.12,85.25,262103.0,76.7115,76.9364,76.5676,76.6845,262103.0
2018-09-26 15:20:00,85.25,85.72,85.24,85.47,202147.0,76.6845,77.1073,76.6755,76.8824,202147.0
2018-09-26 15:30:00,85.47,85.47,85.24,85.27,341926.0,76.8824,76.8824,76.6755,76.7025,341926.0
2018-09-26 15:40:00,85.26,85.41,85.04,85.09,427980.0,76.6935,76.8284,76.4956,76.5406,427980.0
2018-09-26 15:50:00,85.09,85.47,85.09,85.29,548932.0,76.5406,76.8824,76.5406,76.7205,548932.0
2018-09-27 09:30:00,85.9,85.91,85.2,85.39,177319.0,77.2692,77.2782,76.6395,76.8104,177319.0
2018-09-27 09:40:00,85.39,85.82,85.32,85.79,118331.0,76.8104,77.1972,76.7475,77.1703,118331.0
2018-09-27 09:50:00,85.79,85.94,85.51,85.61,93310.0,77.1703,77.3052,76.9184,77.0083,93310.0
2018-09-27 10:00:00,85.6,85.77,85.5,85.61,111412.0,76.9993,77.1523,76.9094,77.0083,111412.0
2018-09-27 10:10:00,85.62,85.76,85.51,85.69,89474.0,77.0173,77.1433,76.9184,77.0803,89474.0
2018-09-27 10:20:00,85.7,86.2,85.68,86.07,119716.0,77.0893,77.5391,77.0713,77.4221,119716.0
2018-09-27 10:30:00,86.09,86.28,85.97,86.22,128311.0,77.4401,77.611,77.3322,77.5571,128311.0
2018-09-27 10:40:00,86.23,86.46,86.16,86.29,102433.0,77.566,77.7729,77.5031,77.62,102433.0
2018-09-27 10:50:00,86.28,86.66,86.2,86.57,137942.0,77.611,77.9528,77.5391,77.8719,137942.0
2018-09-27 11:00:00,86.58,86.69,86.38,86.47,116229.0,77.8809,77.9798,77.701,77.7819,116229.0
2018-09-27 11:10:00,86.48,86.49,86.28,86.3,93250.0,77.7909,77.7999,77.611,77.629,93250.0
2018-09-27 11:20:00,86.3,86.45,86.15,86.32,106730.0,77.629,77.7639,77.4941,77.647,106730.0
2018-09-27 11:30:00,86.32,86.32,85.92,86.09,103960.0,77.647,77.647,77.2872,77.4401,103960.0
2018-09-27 11:40:00,86.06,86.21,85.98,86.19,92512.0,77.4131,77.5481,77.3412,77.5301,92512.0
2018-09-27 11:50:00,86.18,86.19,85.95,86.06,108199.0,77.5211,77.5301,77.3142,77.4131,108199.0
2018-09-27 12:00:00,86.06,86.11,85.99,86.0,96156.0,77.4131,77.4581,77.3502,77.3592,96156.0
2018-09-27 12:10:00,86.01,86.03,85.89,85.96,81874.0,77.3682,77.3861,77.2602,77.3232,81874.0
2018-09-27 12:20:00,85.95,85.99,85.83,85.87,77261.0,77.3142,77.3502,77.2062,77.2422,77261.0
2018-09-27 12:30:00,85.88,85.92,85.79,85.87,91878.0,77.2512,77.2872,77.1703,77.2422,91878.0
2018-09-27 12:40:00,85.88,85.91,85.78,85.83,64817.0,77.2512,77.2782,77.1613,77.2062,64817.0
2018-09-27 12:50:00,85.84,85.98,85.71,85.71,81444.0,77.2152,77.3412,77.0983,77.0983,81444.0
2018-09-27 13:00:00,85.7,85.75,85.47,85.5,95528.0,77.0893,77.1343,76.8824,76.9094,95528.0
2018-09-27 13:10:00,85.5,85.62,85.4,85.48,87801.0,76.9094,77.0173,76.8194,76.8914,87801.0
2018-09-27 13:20:00,85.46,85.55,85.36,85.45,80869.0,76.8734,76.9544,76.7835,76.8644,80869.0
2018-09-27 13:30:00,85.45,85.7,85.45,85.69,80556.0,76.8644,77.0893,76.8644,77.0803,80556.0
2018-09-27 13:40:00,85.69,85.76,85.58,85.6,62274.0,77.0803,77.1433,76.9814,76.9993,62274.0
2018-09-27 13:50:00,85.61,85.73,85.54,85.59,70957.0,77.0083,77.1163,76.9454,76.9904,70957.0
2018-09-27 14:00:00,85.6,85.61,85.37,85.49,84005.0,76.9993,77.0083,76.7925,76.9004,84005.0
2018-09-27 14:10:00,85.5,85.65,85.5,85.6,73212.0,76.9094,77.0443,76.9094,76.9993,73212.0
2018-09-27 14:20:00,85.6,85.69,85.52,85.57,71370.0,76.9993,77.0803,76.9274,76.9724,71370.0
2018-09-27 14:30:00,85.57,85.59,85.0,85.35,250921.0,76.9724,76.9904,76.4596,76.7745,250921.0
2018-09-27 14:40:00,85.35,85.57,85.34,85.55,135154.0,76.7745,76.9724,76.7655,76.9544,135154.0
2018-09-27 14:50:00,85.55,85.7,85.48,85.57,103323.0,76.9544,77.0893,76.8914,76.9724,103323.0
2018-09-27 15:00:00,85.56,85.69,85.56,85.65,112695.0,76.9634,77.0803,76.9634,77.0443,112695.0
2018-09-27 15:10:00,85.65,85.82,85.58,85.76,127143.0,77.0443,77.1972,76.9814,77.1433,127143.0
2018-09-27 15:20:00,85.75,85.86,85.69,85.77,188404.0,77.1343,77.2332,77.0803,77.1523,188404.0
2018-09-27 15:30:00,85.77,85.79,85.68,85.76,129679.0,77.1523,77.1703,77.0713,77.1433,129679.0
2018-09-27 15:40:00,85.76,85.85,85.7,85.71,136484.0,77.1433,77.2242,77.0893,77.0983,136484.0
2018-09-27 15:50:00,85.7,85.7,85.44,85.52,203334.0,77.0893,77.0893,76.8554,76.9274,203334.0
2018-09-28 09:30:00,85.14,85.52,85.1,85.14,52557.0,76.5856,76.9274,76.5496,76.5856,52557.0
2018-09-28 09:40:00,85.18,85.18,84.58,85.03,208040.0,76.6215,76.6215,76.0818,76.4866,208040.0
2018-09-28 09:50:00,85.05,85.22,84.87,85.16,66610.0,76.5046,76.6575,76.3427,76.6036,66610.0
2018-09-28 10:00:00,85.18,85.25,84.95,85.02,60290.0,76.6215,76.6845,76.4147,76.4776,60290.0
2018-09-28 10:10:00,85.0,85.05,84.56,84.58,114573.0,76.4596,76.5046,76.0638,76.0818,114573.0
2018-09-28 10:20:00,84.59,84.93,84.52,84.78,159127.0,76.0908,76.3967,76.0279,76.2617,159127.0
2018-09-28 10:30:00,84.77,85.34,84.77,85.32,79661.0,76.2527,76.7655,76.2527,76.7475,79661.0
2018-09-28 10:40:00,85.34,85.48,85.21,85.24,71431.0,76.7655,76.8914,76.6485,76.6755,71431.0
2018-09-28 10:50:00,85.24,85.28,85.0,85.08,49402.0,76.6755,76.7115,76.4596,76.5316,49402.0
2018-09-28 11:00:00,85.09,85.39,85.02,85.31,51056.0,76.5406,76.8104,76.4776,76.7385,51056.0
2018-09-28 11:10:00,85.3,85.83,85.22,85.42,78521.0,76.7295,77.2062,76.6575,76.8374,78521.0
2018-09-28 11:20:00,85.42,85.53,85.26,85.29,30346.0,76.8374,76.9364,76.6935,76.7205,30346.0
2018-09-28 11:30:00,85.29,85.37,85.19,85.19,44827.0,76.7205,76.7925,76.6305,76.6305,44827.0
2018-09-28 11:40:00,85.19,85.21,84.99,85.03,48313.0,76.6305,76.6485,76.4506,76.4866,48313.0
2018-09-28 11:50:00,85.02,85.24,85.02,85.21,39297.0,76.4776,76.6755,76.4776,76.6485,39297.0
2018-09-28 12:00:00,85.21,85.35,85.15,85.29,38231.0,76.6485,76.7745,76.5946,76.7205,38231.0
2018-09-28 12:10:00,85.29,85.44,85.29,85.42,62347.0,76.7205,76.8554,76.7205,76.8374,62347.0
2018-09-28 12:20:00,85.43,85.47,85.25,85.32,28259.0,76.8464,76.8824,76.6845,76.7475,28259.0
2018-09-28 12:30:00,85.33,85.43,85.28,85.34,78713.0,76.7565,76.8464,76.7115,76.7655,78713.0
2018-09-28 12:40:00,85.35,85.37,85.14,85.2,37540.0,76.7745,76.7925,76.5856,76.6395,37540.0
2018-09-28 12:50:00,85.21,85.58,85.2,85.58,98100.0,76.6485,76.9814,76.6395,76.9814,98100.0
2018-09-28 13:00:00,85.58,85.65,85.45,85.61,54250.0,76.9814,77.0443,76.8644,77.0083,54250.0
2018-09-28 13:10:00,85.59,85.76,85.54,85.74,40480.0,76.9904,77.1433,76.9454,77.1253,40480.0
2018-09-28 13:20:00,85.73,85.83,85.73,85.75,36640.0,77.1163,77.2062,77.1163,77.1343,36640.0
2018-09-28 13:30:00,85.75,85.96,85.75,85.81,106142.0,77.1343,77.3232,77.1343,77.1882,106142.0
2018-09-28 13:40:00,85.82,85.82,85.64,85.67,42672.0,77.1972,77.1972,77.0353,77.0623,42672.0
2018-09-28 13:50:00,85.68,85.74,85.57,85.57,35146.0,77.0713,77.1253,76.9724,76.9724,35146.0
2018-09-28 14:00:00,85.57,85.57,85.44,85.46,50735.0,76.9724,76.9724,76.8554,76.8734,50735.0
2018-09-28 14:10:00,85.47,85.56,85.39,85.51,96998.0,76.8824,76.9634,76.8104,76.9184,96998.0
2018-09-28 14:20:00,85.52,85.88,85.5,85.8,42715.0,76.9274,77.2512,76.9094,77.1793,42715.0
2018-09-28 14:30:00,85.8,85.81,85.56,85.6,75591.0,77.1793,77.1882,76.9634,76.9993,75591.0
2018-09-28 14:40:00,85.61,85.62,85.49,85.59,60757.0,77.0083,77.0173,76.9004,76.9904,60757.0
2018-09-28 14:50:00,85.59,85.63,85.52,85.61,77955.0,76.9904,77.0263,76.9274,77.0083,77955.0
2018-09-28 15:00:00,85.58,85.72,85.57,85.68,54800.0,76.9814,77.1073,76.9724,77.0713,54800.0
2018-09-28 15:10:00,85.67,85.69,85.52,85.54,75903.0,77.0623,77.0803,76.9274,76.9454,75903.0
2018-09-28 15:20:00,85.54,85.58,85.29,85.33,155473.0,76.9454,76.9814,76.7205,76.7565,155473.0
2018-09-28 15:30:00,85.33,85.64,85.12,85.42,196951.0,76.7565,77.0353,76.5676,76.8374,196951.0
2018-09-28 15:40:00,85.41,85.61,85.17,85.21,167842.0,76.8284,77.0083,76.6126,76.6485,167842.0
2018-09-28 15:50:00,85.22,85.48,85.22,85.42,550047.0,76.6575,76.8914,76.6575,76.8374,550047.0
2018-10-01 09:30:00,86.43,86.5,85.84,86.4,286040.0,77.746,77.8089,77.2152,77.719,286040.0
2018-10-01 09:40:00,86.38,86.5,86.22,86.36,133134.0,77.701,77.8089,77.5571,77.683,133134.0
2018-10-01 09:50:00,86.37,86.41,86.22,86.36,225526.0,77.692,77.728,77.5571,77.683,225526.0
2018-10-01 10:00:00,86.35,86.99,86.3,86.91,240751.0,77.674,78.2497,77.629,78.1777,240751.0
2018-10-01 10:10:00,86.89,86.89,86.32,86.52,93932.0,78.1597,78.1597,77.647,77.8269,93932.0
2018-10-01 10:20:00,86.53,86.53,86.41,86.43,54366.0,77.8359,77.8359,77.728,77.746,54366.0
2018-10-01 10:30:00,86.42,86.44,86.19,86.21,54625.0,77.737,77.7549,77.5301,77.5481,54625.0
2018-10-01 10:40:00,86.21,86.22,85.84,85.86,94822.0,77.5481,77.5571,77.2152,77.2332,94822.0
2018-10-01 10:50:00,85.87,86.05,85.81,86.05,73052.0,77.2422,77.4041,77.1882,77.4041,73052.0
2018-10-01 11:00:00,86.05,86.05,85.74,85.85,62268.0,77.4041,77.4041,77.1253,77.2242,62268.0
2018-10-01 11:10:00,85.85,86.11,85.85,85.88,81240.0,77.2242,77.4581,77.2242,77.2512,81240.0
2018-10-01 11:20:00,85.85,85.93,85.73,85.73,67590.0,77.2242,77.2962,77.1163,77.1163,67590.0
2018-10-01 11:30:00,85.74,85.85,85.7,85.85,38012.0,77.1253,77.2242,77.0893,77.2242,38012.0
2018-10-01 11:40:00,85.85,85.85,85.73,85.75,41382.0,77.2242,77.2242,77.1163,77.1343,41382.0
2018-10-01 11:50:00,85.75,85.77,85.41,85.42,66978.0,77.1343,77.1523,76.8284,76.8374,66978.0
2018-10-01 12:00:00,85.42,85.52,85.36,85.45,110193.0,76.8374,76.9274,76.7835,76.8644,110193.0
2018-10-01 12:10:00,85.45,85.48,85.16,85.16,91413.0,76.8644,76.8914,76.6036,76.6036,91413.0
2018-10-01 12:20:00,85.16,85.16,84.93,85.04,75975.0,76.6036,76.6036,76.3967,76.4956,75975.0
2018-10-01 12:30:00,85.06,85.27,85.02,85.26,45802.0,76.5136,76.7025,76.4776,76.6935,45802.0
2018-10-01 12:40:00,85.24,85.41,85.13,85.34,64741.0,76.6755,76.8284,76.5766,76.7655,64741.0
2018-10-01 12:50:00,85.33,85.49,85.32,85.43,37522.0,76.7565,76.9004,76.7475,76.8464,37522.0
2018-10-01 13:00:00,85.41,85.5,85.38,85.49,28020.0,76.8284,76.9094,76.8015,76.9004,28020.0
2018-10-01 13:10:00,85.49,85.62,85.47,85.58,38903.0,76.9004,77.0173,76.8824,76.9814,38903.0
2018-10-01 13:20:00,85.58,85.59,85.47,85.5,30353.0,76.9814,76.9904,76.8824,76.9094,30353.0
2018-10-01 13:30:00,85.48,85.5,85.32,85.32,50361.0,76.8914,76.9094,76.7475,76.7475,50361.0
2018-10-01 13:40:00,85.33,85.34,85.18,85.29,33814.0,76.7565,76.7655,76.6215,76.7205,33814.0
2018-10-01 13:50:00,85.3,85.44,85.27,85.28,33225.0,76.7295,76.8554,76.7025,76.7115,33225.0
2018-10-01 14:00:00,85.28,85.37,85.25,85.34,45644.0,76.7115,76.7925,76.6845,76.7655,45644.0
2018-10-01 14:10:00,85.35,85.39,85.25,85.28,49590.0,76.7745,76.8104,76.6845,76.7115,49590.0
2018-10-01 14:20:00,85.28,85.37,85.24,85.32,42757.0,76.7115,76.7925,76.6755,76.7475,42757.0
2018-10-01 14:30:00,85.34,85.35,85.27,85.33,36785.0,76.7655,76.7745,76.7025,76.7565,36785.0
2018-10-01 14:40:00,85.34,85.36,85.3,85.33,47815.0,76.7655,76.7835,76.7295,76.7565,47815.0
2018-10-01 14:50:00,85.34,85.46,85.33,85.41,55791.0,76.7655,76.8734,76.7565,76.8284,55791.0
2018-10-01 15:00:00,85.43,85.48,85.33,85.37,37953.0,76.8464,76.8914,76.7565,76.7925,37953.0
2018-10-01 15:10:00,85.38,85.43,85.37,85.38,43163.0,76.8015,76.8464,76.7925,76.8015,43163.0
2018-10-01 15:20:00,85.38,85.38,85.12,85.16,60231.0,76.8015,76.8015,76.5676,76.6036,60231.0
2018-10-01 15:30:00,85.16,85.21,84.97,85.01,130575.0,76.6036,76.6485,76.4326,76.4686,130575.0
2018-10-01 15:40:00,85.0,85.12,85.0,85.01,143580.0,76.4596,76.5676,76.4596,76.4686,143580.0
2018-10-01 15:50:00,85.0,85.09,85.0,85.01,329682.0,76.4596,76.5406,76.4596,76.4686,329682.0
2018-10-02 09:30:00,84.73,84.92,84.45,84.62,148122.0,76.2168,76.3877,75.9649,76.1178,148122.0
2018-10-02 09:40:00,84.67,84.99,84.49,84.98,310394.0,76.1628,76.4506,76.0009,76.4416,310394.0
2018-10-02 09:50:00,84.98,85.45,84.81,85.43,159901.0,76.4416,76.8644,76.2887,76.8464,159901.0
2018-10-02 10:00:00,85.45,85.66,85.22,85.4,152457.0,76.8644,77.0533,76.6575,76.8194,152457.0
2018-10-02 10:10:00,85.39,85.56,85.16,85.42,116062.0,76.8104,76.9634,76.6036,76.8374,116062.0
2018-10-02 10:20:00,85.43,85.55,85.29,85.53,111930.0,76.8464,76.9544,76.7205,76.9364,111930.0
2018-10-02 10:30:00,85.54,85.54,85.36,85.45,58387.0,76.9454,76.9454,76.7835,76.8644,58387.0
2018-10-02 10:40:00,85.45,85.76,85.41,85.74,153457.0,76.8644,77.1433,76.8284,77.1253,153457.0
2018-10-02 10:50:00,85.74,85.93,85.72,85.76,129662.0,77.1253,77.2962,77.1073,77.1433,129662.0
2018-10-02 11:00:00,85.76,85.78,85.7,85.74,90850.0,77.1433,77.1613,77.0893,77.1253,90850.0
2018-10-02 11:10:00,85.75,85.75,85.6,85.75,83603.0,77.1343,77.1343,76.9993,77.1343,83603.0
2018-10-02 11:20:00,85.74,85.76,85.69,85.75,180406.0,77.1253,77.1433,77.0803,77.1343,180406.0
2018-10-02 11:30:00,85.75,86.2,85.71,86.17,90033.0,77.1343,77.5391,77.0983,77.5121,90033.0
2018-10-02 11:40:00,86.17,86.18,85.89,85.95,79241.0,77.5121,77.5211,77.2602,77.3142,79241.0
2018-10-02 11:50:00,85.95,86.0,85.78,85.79,48041.0,77.3142,77.3592,77.1613,77.1703,48041.0
2018-10-02 12:00:00,85.79,85.8,85.63,85.69,54774.0,77.1703,77.1793,77.0263,77.0803,54774.0
2018-10-02 12:10:00,85.68,85.72,85.6,85.68,44521.0,77.0713,77.1073,76.9993,77.0713,44521.0
2018-10-02 12:20:00,85.68,85.79,85.63,85.78,37450.0,77.0713,77.1703,77.0263,77.1613,37450.0
2018-10-02 12:30:00,85.78,85.81,85.71,85.73,54726.0,77.1613,77.1882,77.0983,77.1163,54726.0
2018-10-02 12:40:00,85.73,85.74,85.56,85.57,31307.0,77.1163,77.1253,76.9634,76.9724,31307.0
2018-10-02 12:50:00,85.55,85.55,85.39,85.45,21505.0,76.9544,76.9544,76.8104,76.8644,21505.0
2018-10-02 13:00:00,85.45,85.5,85.41,85.42,28797.0,76.8644,76.9094,76.8284,76.8374,28797.0
2018-10-02 13:10:00,85.44,85.51,85.41,85.46,44021.0,76.8554,76.9184,76.8284,76.8734,44021.0
2018-10-02 13:20:00,85.45,85.5,85.4,85.41,123737.0,76.8644,76.9094,76.8194,76.8284,123737.0
2018-10-02 13:30:00,85.41,85.59,85.35,85.53,51651.0,76.8284,76.9904,76.7745,76.9364,51651.0
2018-10-02 13:40:00,85.5,85.61,85.5,85.57,36801.0,76.9094,77.0083,76.9094,76.9724,36801.0
2018-10-02 13:50:00,85.57,85.62,85.52,85.57,153875.0,76.9724,77.0173,76.9274,76.9724,153875.0
2018-10-02 14:00:00,85.57,85.64,85.53,85.62,114398.0,76.9724,77.0353,76.9364,77.0173,114398.0
2018-10-02 14:10:00,85.62,85.64,85.56,85.6,49614.0,77.0173,77.0353,76.9634,76.9993,49614.0
2018-10-02 14:20:00,85.61,85.63,85.45,85.47,62707.0,77.0083,77.0263,76.8644,76.8824,62707.0
2018-10-02 14:30:00,85.48,85.52,85.42,85.47,23408.0,76.8914,76.9274,76.8374,76.8824,23408.0
2018-10-02 14:40:00,85.47,85.5,85.36,85.39,25535.0,76.8824,76.9094,76.7835,76.8104,25535.0
2018-10-02 14:50:00,85.37,85.44,85.2,85.28,44542.0,76.7925,76.8554,76.6395,76.7115,44542.0
2018-10-02 15:00:00,85.28,85.28,85.03,85.04,29283.0,76.7115,76.7115,76.4866,76.4956,29283.0
2018-10-02 15:10:00,85.08,85.19,85.02,85.13,29847.0,76.5316,76.6305,76.4776,76.5766,29847.0
2018-10-02 15:20:00,85.13,85.26,85.04,85.23,63145.0,76.5766,76.6935,76.4956,76.6665,63145.0
2018-10-02 15:30:00,85.24,85.34,85.2,85.25,60792.0,76.6755,76.7655,76.6395,76.6845,60792.0
2018-10-02 15:40:00,85.25,85.34,85.24,85.27,63343.0,76.6845,76.7655,76.6755,76.7025,63343.0
2018-10-02 15:50:00,85.27,85.28,85.03,85.08,153600.0,76.7025,76.7115,76.4866,76.5316,153600.0
2018-10-03 09:30:00,85.62,85.95,85.13,85.18,171224.0,77.0173,77.3142,76.5766,76.6215,171224.0
2018-10-03 09:40:00,85.13,85.32,84.79,85.02,146413.0,76.5766,76.7475,76.2707,76.4776,146413.0
2018-10-03 09:50:00,85.0,85.05,84.47,84.5,217724.0,76.4596,76.5046,75.9829,76.0099,217724.0
2018-10-03 10:00:00,84.49,84.92,84.49,84.72,71613.0,76.0009,76.3877,76.0009,76.2078,71613.0
2018-10-03 10:10:00,84.76,84.81,84.62,84.74,97189.0,76.2437,76.2887,76.1178,76.2258,97189.0
2018-10-03 10:20:00,84.73,84.87,84.65,84.71,143927.0,76.2168,76.3427,76.1448,76.1988,143927.0
2018-10-03 10:30:00,84.72,84.83,84.71,84.78,141497.0,76.2078,76.3067,76.1988,76.2617,141497.0
2018-10-03 10:40:00,84.79,84.79,84.65,84.73,173790.0,76.2707,76.2707,76.1448,76.2168,173790.0
2018-10-03 10:50:00,84.73,84.78,84.68,84.76,37274.0,76.2168,76.2617,76.1718,76.2437,37274.0
2018-10-03 11:00:00,84.76,84.82,84.69,84.79,87181.0,76.2437,76.2977,76.1808,76.2707,87181.0
2018-10-03 11:10:00,84.79,85.14,84.77,85.08,54332.0,76.2707,76.5856,76.2527,76.5316,54332.0
2018-10-03 11:20:00,85.08,85.1,84.99,85.0,80253.0,76.5316,76.5496,76.4506,76.4596,80253.0
2018-10-03 11:30:00,85.03,85.05,84.79,84.97,156984.0,76.4866,76.5046,76.2707,76.4326,156984.0
2018-10-03 11:40:00,84.99,85.01,84.72,84.85,55209.0,76.4506,76.4686,76.2078,76.3247,55209.0
2018-10-03 11:50:00,84.86,85.0,84.73,84.98,28873.0,76.3337,76.4596,76.2168,76.4416,28873.0
2018-10-03 12:00:00,84.98,85.03,84.96,85.01,105289.0,76.4416,76.4866,76.4237,76.4686,105289.0
2018-10-03 12:10:00,85.01,85.58,84.99,85.43,191944.0,76.4686,76.9814,76.4506,76.8464,191944.0
2018-10-03 12:20:00,85.44,85.46,85.21,85.31,37752.0,76.8554,76.8734,76.6485,76.7385,37752.0
2018-10-03 12:30:00,85.3,85.3,85.15,85.2,241146.0,76.7295,76.7295,76.5946,76.6395,241146.0
2018-10-03 12:40:00,85.2,85.35,85.2,85.28,152908.0,76.6395,76.7745,76.6395,76.7115,152908.0
2018-10-03 12:50:00,85.27,85.34,85.17,85.32,128793.0,76.7025,76.7655,76.6126,76.7475,128793.0
2018-10-03 13:00:00,85.33,85.74,85.3,85.73,58163.0,76.7565,77.1253,76.7295,77.1163,58163.0
2018-10-03 13:10:00,85.73,85.82,85.67,85.77,32819.0,77.1163,77.1972,77.0623,77.1523,32819.0
2018-10-03 13:20:00,85.76,85.85,85.69,85.84,35395.0,77.1433,77.2242,77.0803,77.2152,35395.0
2018-10-03 13:30:00,85.84,85.91,85.81,85.89,25130.0,77.2152,77.2782,77.1882,77.2602,25130.0
2018-10-03 13:40:00,85.87,85.89,85.81,85.88,24924.0,77.2422,77.2602,77.1882,77.2512,24924.0
2018-10-03 13:50:00,85.88,86.12,85.88,86.11,39323.0,77.2512,77.4671,77.2512,77.4581,39323.0
2018-10-03 14:00:00,86.11,86.28,86.1,86.27,42821.0,77.4581,77.611,77.4491,77.602,42821.0
2018-10-03 14:10:00,86.26,86.37,86.22,86.25,30569.0,77.593,77.692,77.5571,77.584,30569.0
2018-10-03 14:20:00,86.27,86.27,86.2,86.27,45236.0,77.602,77.602,77.5391,77.602,45236.0
2018-10-03 14:30:00,86.26,86.26,86.02,86.12,80658.0,77.593,77.593,77.3771,77.4671,80658.0
2018-10-03 14:40:00,86.12,86.15,85.97,86.03,52050.0,77.4671,77.4941,77.3322,77.3861,52050.0
2018-10-03 14:50:00,86.02,86.09,85.9,86.02,96817.0,77.3771,77.4401,77.2692,77.3771,96817.0
2018-10-03 15:00:00,86.01,86.06,85.98,86.02,25659.0,77.3682,77.4131,77.3412,77.3771,25659.0
2018-10-03 15:10:00,86.02,86.08,85.96,86.02,70010.0,77.3771,77.4311,77.3232,77.3771,70010.0
2018-10-03 15:20:00,86.03,86.03,85.76,85.8,80436.0,77.3861,77.3861,77.1433,77.1793,80436.0
2018-10-03 15:30:00,85.79,85.89,85.7,85.88,42424.0,77.1703,77.2602,77.0893,77.2512,42424.0
2018-10-03 15:40:00,85.87,85.87,85.74,85.81,63150.0,77.2422,77.2422,77.1253,77.1882,63150.0
2018-10-03 15:50:00,85.82,86.25,85.81,86.12,342333.0,77.1972,77.584,77.1882,77.4671,342333.0
2018-10-04 09:30:00,85.25,85.67,84.72,85.0,279837.0,76.6845,77.0623,76.2078,76.4596,279837.0
2018-10-04 09:40:00,84.99,85.15,84.81,85.09,111089.0,76.4506,76.5946,76.2887,76.5406,111089.0
2018-10-04 09:50:00,85.08,85.45,85.01,85.25,105927.0,76.5316,76.8644,76.4686,76.6845,105927.0
2018-10-04 10:00:00,85.24,85.25,84.97,85.0,275705.0,76.6755,76.6845,76.4326,76.4596,275705.0
2018-10-04 10:10:00,85.0,85.12,84.97,85.0,91135.0,76.4596,76.5676,76.4326,76.4596,91135.0
2018-10-04 10:20:00,85.0,85.08,84.93,84.98,77458.0,76.4596,76.5316,76.3967,76.4416,77458.0
2018-10-04 10:30:00,84.98,85.01,84.27,84.27,243552.0,76.4416,76.4686,75.803,75.803,243552.0
2018-10-04 10:40:00,84.29,84.41,84.1,84.14,160958.0,75.821,75.9289,75.6501,75.686,160958.0
2018-10-04 10:50:00,84.16,84.26,83.48,83.58,291470.0,75.704,75.794,75.0924,75.1823,291470.0
2018-10-04 11:00:00,83.59,83.85,83.57,83.62,207494.0,75.1913,75.4252,75.1733,75.2183,207494.0
2018-10-04 11:10:00,83.6,83.64,83.16,83.29,208402.0,75.2003,75.2363,74.8045,74.9214,208402.0
2018-10-04 11:20:00,83.29,83.37,83.06,83.07,238339.0,74.9214,74.9934,74.7146,74.7236,238339.0
2018-10-04 11:30:00,83.08,83.15,82.7,82.73,258208.0,74.7325,74.7955,74.3907,74.4177,258208.0
2018-10-04 11:40:00,82.73,82.89,82.18,82.72,360076.0,74.4177,74.5616,73.923,74.4087,360076.0
2018-10-04 11:50:00,82.75,82.76,82.44,82.63,128000.0,74.4357,74.4447,74.1568,74.3278,128000.0
2018-10-04 12:00:00,82.64,82.9,82.56,82.74,70486.0,74.3368,74.5706,74.2648,74.4267,70486.0
2018-10-04 12:10:00,82.74,82.74,82.31,82.45,84873.0,74.4267,74.4267,74.0399,74.1658,84873.0
2018-10-04 12:20:00,82.43,82.79,82.43,82.76,113950.0,74.1479,74.4717,74.1479,74.4447,113950.0
2018-10-04 12:30:00,82.79,83.1,82.74,82.96,86199.0,74.4717,74.7505,74.4267,74.6246,86199.0
2018-10-04 12:40:00,82.95,83.11,82.9,82.99,85685.0,74.6156,74.7595,74.5706,74.6516,85685.0
2018-10-04 12:50:00,82.99,83.11,82.97,83.1,53375.0,74.6516,74.7595,74.6336,74.7505,53375.0
2018-10-04 13:00:00,83.11,83.33,83.1,83.15,89909.0,74.7595,74.9574,74.7505,74.7955,89909.0
2018-10-04 13:10:00,83.14,83.16,82.99,82.99,35316.0,74.7865,74.8045,74.6516,74.6516,35316.0
2018-10-04 13:20:00,83.0,83.17,82.98,83.15,54173.0,74.6606,74.8135,74.6426,74.7955,54173.0
2018-10-04 13:30:00,83.14,83.22,82.83,82.89,128621.0,74.7865,74.8585,74.5077,74.5616,128621.0
2018-10-04 13:40:00,82.9,83.02,82.9,82.95,92392.0,74.5706,74.6786,74.5706,74.6156,92392.0
2018-10-04 13:50:00,82.95,83.03,82.87,82.95,88947.0,74.6156,74.6876,74.5436,74.6156,88947.0
2018-10-04 14:00:00,82.96,83.01,82.69,82.76,190296.0,74.6246,74.6696,74.3817,74.4447,190296.0
2018-10-04 14:10:00,82.79,82.79,82.51,82.58,98094.0,74.4717,74.4717,74.2198,74.2828,98094.0
2018-10-04 14:20:00,82.58,82.85,82.52,82.84,77282.0,74.2828,74.5257,74.2288,74.5167,77282.0
2018-10-04 14:30:00,82.84,82.94,82.7,82.94,164336.0,74.5167,74.6066,74.3907,74.6066,164336.0
2018-10-04 14:40:00,82.92,82.93,82.77,82.79,64855.0,74.5886,74.5976,74.4537,74.4717,64855.0
2018-10-04 14:50:00,82.8,82.91,82.76,82.78,38804.0,74.4807,74.5796,74.4447,74.4627,38804.0
2018-10-04 15:00:00,82.78,82.91,82.74,82.81,61697.0,74.4627,74.5796,74.4267,74.4897,61697.0
2018-10-04 15:10:00,82.81,82.89,82.78,82.88,61369.0,74.4897,74.5616,74.4627,74.5526,61369.0
2018-10-04 15:20:00,82.89,82.91,82.72,82.73,79724.0,74.5616,74.5796,74.4087,74.4177,79724.0
2018-10-04 15:30:00,82.73,82.74,82.46,82.48,224810.0,74.4177,74.4267,74.1748,74.1928,224810.0
2018-10-04 15:40:00,82.48,82.69,82.34,82.52,184133.0,74.1928,74.3817,74.0669,74.2288,184133.0
2018-10-04 15:50:00,82.52,83.03,82.48,82.96,580989.0,74.2288,74.6876,74.1928,74.6246,580989.0
2018-10-05 09:30:00,83.0,83.33,82.9,83.09,152099.0,74.6606,74.9574,74.5706,74.7415,152099.0
2018-10-05 09:40:00,83.08,83.18,82.88,82.89,85968.0,74.7325,74.8225,74.5526,74.5616,85968.0
2018-10-05 09:50:00,82.88,82.94,82.74,82.9,121530.0,74.5526,74.6066,74.4267,74.5706,121530.0
2018-10-05 10:00:00,82.9,83.09,82.78,82.81,114801.0,74.5706,74.7415,74.4627,74.4897,114801.0
2018-10-05 10:10:00,82.8,82.87,82.64,82.67,189293.0,74.4807,74.5436,74.3368,74.3637,189293.0
2018-10-05 10:20:00,82.67,82.77,82.54,82.71,81236.0,74.3637,74.4537,74.2468,74.3997,81236.0
2018-10-05 10:30:00,82.71,82.79,82.53,82.55,139694.0,74.3997,74.4717,74.2378,74.2558,139694.0
2018-10-05 10:40:00,82.53,82.57,81.54,81.61,218932.0,74.2378,74.2738,73.3473,73.4102,218932.0
2018-10-05 10:50:00,81.6,81.89,81.55,81.82,147882.0,73.4012,73.6621,73.3563,73.5991,147882.0
2018-10-05 11:00:00,81.81,82.01,81.69,81.92,278403.0,73.5901,73.7701,73.4822,73.6891,278403.0
2018-10-05 11:10:00,81.9,82.0,81.76,81.76,181924.0,73.6711,73.7611,73.5452,73.5452,181924.0
2018-10-05 11:20:00,81.74,81.83,81.63,81.68,79834.0,73.5272,73.6081,73.4282,73.4732,79834.0
2018-10-05 11:30:00,81.68,81.69,81.38,81.6,151793.0,73.4732,73.4822,73.2034,73.4012,151793.0
2018-10-05 11:40:00,81.61,81.62,81.01,81.25,250138.0,73.4102,73.4192,72.8705,73.0864,250138.0
2018-10-05 11:50:00,81.25,81.44,81.04,81.08,158103.0,73.0864,73.2573,72.8975,72.9335,158103.0
2018-10-05 12:00:00,81.12,81.17,80.92,80.97,164338.0,72.9695,73.0145,72.7896,72.8345,164338.0
2018-10-05 12:10:00,80.96,80.97,80.71,80.85,177938.0,72.8256,72.8345,72.6007,72.7266,177938.0
2018-10-05 12:20:00,80.85,81.15,80.84,81.14,57774.0,72.7266,72.9965,72.7176,72.9875,57774.0
2018-10-05 12:30:00,81.14,81.18,80.98,81.03,159419.0,72.9875,73.0234,72.8435,72.8885,159419.0
2018-10-05 12:40:00,81.01,81.49,80.95,81.49,110178.0,72.8705,73.3023,72.8166,73.3023,110178.0
2018-10-05 12:50:00,81.49,81.71,81.39,81.54,160514.0,73.3023,73.5002,73.2123,73.3473,160514.0
2018-10-05 13:00:00,81.54,81.99,81.49,81.96,262715.0,73.3473,73.7521,73.3023,73.7251,262715.0
2018-10-05 13:10:00,81.94,82.59,81.94,82.59,200510.0,73.7071,74.2918,73.7071,74.2918,200510.0
2018-10-05 13:20:00,82.55,82.63,82.09,82.23,119193.0,74.2558,74.3278,73.842,73.9679,119193.0
2018-10-05 13:30:00,82.21,82.45,82.21,82.33,71707.0,73.95,74.1658,73.95,74.0579,71707.0
2018-10-05 13:40:00,82.34,82.45,82.32,82.42,43430.0,74.0669,74.1658,74.0489,74.1389,43430.0
2018-10-05 13:50:00,82.44,82.55,82.37,82.42,54639.0,74.1568,74.2558,74.0939,74.1389,54639.0
2018-10-05 14:00:00,82.45,82.68,82.4,82.63,93050.0,74.1658,74.3727,74.1209,74.3278,93050.0
2018-10-05 14:10:00,82.62,83.12,82.62,83.08,104164.0,74.3188,74.7685,74.3188,74.7325,104164.0
2018-10-05 14:20:00,83.09,83.14,82.92,83.08,75470.0,74.7415,74.7865,74.5886,74.7325,75470.0
2018-10-05 14:30:00,83.12,83.13,83.0,83.09,76213.0,74.7685,74.7775,74.6606,74.7415,76213.0
2018-10-05 14:40:00,83.1,83.33,83.04,83.11,82635.0,74.7505,74.9574,74.6966,74.7595,82635.0
2018-10-05 14:50:00,83.13,83.13,82.89,82.92,40894.0,74.7775,74.7775,74.5616,74.5886,40894.0
2018-10-05 15:00:00,82.92,83.11,82.82,82.84,70395.0,74.5886,74.7595,74.4987,74.5167,70395.0
2018-10-05 15:10:00,82.86,83.02,82.81,82.96,53778.0,74.5346,74.6786,74.4897,74.6246,53778.0
2018-10-05 15:20:00,82.97,83.04,82.87,83.01,55052.0,74.6336,74.6966,74.5436,74.6696,55052.0
2018-10-05 15:30:00,83.0,83.03,82.87,82.99,107633.0,74.6606,74.6876,74.5436,74.6516,107633.0
2018-10-05 15:40:00,82.99,83.46,82.95,83.35,154185.0,74.6516,75.0744,74.6156,74.9754,154185.0
2018-10-05 15:50:00,83.35,83.49,82.99,83.22,350921.0,74.9754,75.1014,74.6516,74.8585,350921.0
2018-10-08 09:30:00,82.56,82.96,81.88,82.04,143531.0,74.2648,74.6246,73.6531,73.797,143531.0
2018-10-08 09:40:00,82.13,82.86,82.0,82.72,72937.0,73.878,74.5346,73.7611,74.4087,72937.0
2018-10-08 09:50:00,82.73,82.92,82.5,82.51,56164.0,74.4177,74.5886,74.2108,74.2198,56164.0
2018-10-08 10:00:00,82.53,82.72,82.39,82.47,35254.0,74.2378,74.4087,74.1119,74.1838,35254.0
2018-10-08 10:10:00,82.5,82.65,82.3,82.32,53973.0,74.2108,74.3457,74.0309,74.0489,53973.0
2018-10-08 10:20:00,82.32,82.67,82.3,82.5,36219.0,74.0489,74.3637,74.0309,74.2108,36219.0
2018-10-08 10:30:00,82.5,82.54,82.0,82.27,291017.0,74.2108,74.2468,73.7611,74.0039,291017.0
2018-10-08 10:40:00,82.24,82.36,82.12,82.3,37384.0,73.9769,74.0849,73.869,74.0309,37384.0
2018-10-08 10:50:00,82.29,82.5,82.27,82.44,50743.0,74.0219,74.2108,74.0039,74.1568,50743.0
2018-10-08 11:00:00,82.47,82.47,82.36,82.46,20387.0,74.1838,74.1838,74.0849,74.1748,20387.0
2018-10-08 11:10:00,82.45,82.5,82.21,82.27,37284.0,74.1658,74.2108,73.95,74.0039,37284.0
2018-10-08 11:20:00,82.26,82.29,82.03,82.08,34772.0,73.9949,74.0219,73.788,73.833,34772.0
2018-10-08 11:30:00,82.08,82.12,81.87,81.92,100952.0,73.833,73.869,73.6441,73.6891,100952.0
2018-10-08 11:40:00,81.93,82.2,81.88,82.12,176954.0,73.6981,73.941,73.6531,73.869,176954.0
2018-10-08 11:50:00,82.11,82.33,82.09,82.26,128113.0,73.86,74.0579,73.842,73.9949,128113.0
2018-10-08 12:00:00,82.23,82.28,81.92,81.92,44058.0,73.9679,74.0129,73.6891,73.6891,44058.0
2018-10-08 12:10:00,81.92,81.94,81.64,81.68,38172.0,73.6891,73.7071,73.4372,73.4732,38172.0
2018-10-08 12:20:00,81.61,82.07,81.54,82.07,90060.0,73.4102,73.824,73.3473,73.824,90060.0
2018-10-08 12:30:00,82.1,82.1,81.86,81.91,28127.0,73.851,73.851,73.6351,73.6801,28127.0
2018-10-08 12:40:00,81.91,81.94,81.75,81.84,30309.0,73.6801,73.7071,73.5362,73.6171,30309.0
2018-10-08 12:50:00,81.83,81.89,81.65,81.65,23258.0,73.6081,73.6621,73.4462,73.4462,23258.0
2018-10-08 13:00:00,81.67,82.02,81.66,81.92,55455.0,73.4642,73.779,73.4552,73.6891,55455.0
2018-10-08 13:10:00,81.92,81.99,81.82,81.85,56631.0,73.6891,73.7521,73.5991,73.6261,56631.0
2018-10-08 13:20:00,81.86,81.87,81.71,81.73,25271.0,73.6351,73.6441,73.5002,73.5182,25271.0
2018-10-08 13:30:00,81.74,81.98,81.74,81.9,61921.0,73.5272,73.7431,73.5272,73.6711,61921.0
2018-10-08 13:40:00,81.9,81.99,81.85,81.87,18806.0,73.6711,73.7521,73.6261,73.6441,18806.0
2018-10-08 13:50:00,81.88,81.94,81.85,81.88,32575.0,73.6531,73.7071,73.6261,73.6531,32575.0
2018-10-08 14:00:00,81.89,82.14,81.87,82.11,36442.0,73.6621,73.887,73.6441,73.86,36442.0
2018-10-08 14:10:00,82.12,82.13,82.03,82.09,32146.0,73.869,73.878,73.788,73.842,32146.0
2018-10-08 14:20:00,82.1,82.18,82.05,82.06,28068.0,73.851,73.923,73.806,73.815,28068.0
2018-10-08 14:30:00,82.07,82.16,82.06,82.14,19372.0,73.824,73.905,73.815,73.887,19372.0
2018-10-08 14:40:00,82.14,82.27,82.09,82.27,39189.0,73.887,74.0039,73.842,74.0039,39189.0
2018-10-08 14:50:00,82.27,82.39,82.26,82.26,65473.0,74.0039,74.1119,73.9949,73.9949,65473.0
2018-10-08 15:00:00,82.25,82.52,82.25,82.46,57864.0,73.9859,74.2288,73.9859,74.1748,57864.0
2018-10-08 15:10:00,82.46,82.53,82.42,82.46,149035.0,74.1748,74.2378,74.1389,74.1748,149035.0
2018-10-08 15:20:00,82.45,82.53,82.36,82.4,78773.0,74.1658,74.2378,74.0849,74.1209,78773.0
2018-10-08 15:30:00,82.41,82.52,82.26,82.26,63511.0,74.1299,74.2288,73.9949,73.9949,63511.0
2018-10-08 15:40:00,82.28,82.4,82.2,82.38,120264.0,74.0129,74.1209,73.941,74.1029,120264.0
2018-10-08 15:50:00,82.38,82.38,82.11,82.12,248600.0,74.1029,74.1029,73.86,73.869,248600.0
2018-10-09 09:30:00,81.81,82.03,81.59,81.75,114117.0,73.5901,73.788,73.3923,73.5362,114117.0
2018-10-09 09:40:00,81.8,81.8,81.34,81.62,136675.0,73.5812,73.5812,73.1674,73.4192,136675.0
2018-10-09 09:50:00,81.6,81.98,81.57,81.78,60726.0,73.4012,73.7431,73.3743,73.5632,60726.0
2018-10-09 10:00:00,81.78,82.25,81.78,82.11,72527.0,73.5632,73.9859,73.5632,73.86,72527.0
2018-10-09 10:10:00,82.09,82.11,81.75,81.92,95099.0,73.842,73.86,73.5362,73.6891,95099.0
2018-10-09 10:20:00,81.95,82.27,81.92,82.15,29278.0,73.7161,74.0039,73.6891,73.896,29278.0
2018-10-09 10:30:00,82.15,82.48,82.13,82.47,43710.0,73.896,74.1928,73.878,74.1838,43710.0
2018-10-09 10:40:00,82.48,82.5,82.32,82.35,24872.0,74.1928,74.2108,74.0489,74.0759,24872.0
2018-10-09 10:50:00,82.36,82.36,82.01,82.08,30807.0,74.0849,74.0849,73.7701,73.833,30807.0
2018-10-09 11:00:00,82.08,82.14,81.94,82.02,134848.0,73.833,73.887,73.7071,73.779,134848.0
2018-10-09 11:10:00,81.98,82.08,81.84,81.88,45799.0,73.7431,73.833,73.6171,73.6531,45799.0
2018-10-09 11:20:00,81.87,82.18,81.87,81.94,22020.0,73.6441,73.923,73.6441,73.7071,22020.0
2018-10-09 11:30:00,81.95,82.18,81.88,82.0,40472.0,73.7161,73.923,73.6531,73.7611,40472.0
2018-10-09 11:40:00,81.98,82.15,81.98,82.06,23568.0,73.7431,73.896,73.7431,73.815,23568.0
2018-10-09 11:50:00,82.09,82.18,82.08,82.11,20829.0,73.842,73.923,73.833,73.86,20829.0
2018-10-09 12:00:00,82.09,82.14,81.95,82.06,33090.0,73.842,73.887,73.7161,73.815,33090.0
2018-10-09 12:10:00,82.04,82.07,81.8,81.81,25197.0,73.797,73.824,73.5812,73.5901,25197.0
2018-10-09 12:20:00,81.8,81.83,81.68,81.74,28625.0,73.5812,73.6081,73.4732,73.5272,28625.0
2018-10-09 12:30:00,81.72,81.76,81.65,81.71,52969.0,73.5092,73.5452,73.4462,73.5002,52969.0
2018-10-09 12:40:00,81.71,81.71,81.35,81.41,39003.0,73.5002,73.5002,73.1764,73.2303,39003.0
2018-10-09 12:50:00,81.39,81.53,81.37,81.48,34159.0,73.2123,73.3383,73.1944,73.2933,34159.0
2018-10-09 13:00:00,81.51,81.52,81.4,81.47,24506.0,73.3203,73.3293,73.2213,73.2843,24506.0
2018-10-09 13:10:00,81.47,81.55,81.32,81.36,94573.0,73.2843,73.3563,73.1494,73.1854,94573.0
2018-10-09 13:20:00,81.34,81.44,81.31,81.41,23327.0,73.1674,73.2573,73.1404,73.2303,23327.0
2018-10-09 13:30:00,81.43,81.43,81.18,81.19,71141.0,73.2483,73.2483,73.0234,73.0324,71141.0
2018-10-09 13:40:00,81.19,81.23,81.14,81.23,42041.0,73.0324,73.0684,72.9875,73.0684,42041.0
2018-10-09 13:50:00,81.23,81.32,81.17,81.26,64636.0,73.0684,73.1494,73.0145,73.0954,64636.0
2018-10-09 14:00:00,81.26,81.29,81.09,81.13,64671.0,73.0954,73.1224,72.9425,72.9785,64671.0
2018-10-09 14:10:00,81.12,81.36,81.08,81.22,60762.0,72.9695,73.1854,72.9335,73.0594,60762.0
2018-10-09 14:20:00,81.23,81.28,81.02,81.03,54365.0,73.0684,73.1134,72.8795,72.8885,54365.0
2018-10-09 14:30:00,81.05,81.18,80.91,80.95,84937.0,72.9065,73.0234,72.7806,72.8166,84937.0
2018-10-09 14:40:00,80.95,80.97,80.82,80.93,76714.0,72.8166,72.8345,72.6996,72.7986,76714.0
2018-10-09 14:50:00,80.94,81.07,80.93,81.0,85224.0,72.8076,72.9245,72.7986,72.8615,85224.0
2018-10-09 15:00:00,80.99,81.07,80.95,81.02,43789.0,72.8525,72.9245,72.8166,72.8795,43789.0
2018-10-09 15:10:00,81.02,81.03,80.9,80.98,145541.0,72.8795,72.8885,72.7716,72.8435,145541.0
2018-10-09 15:20:00,80.97,80.98,80.7,80.8,142593.0,72.8345,72.8435,72.5917,72.6816,142593.0
2018-10-09 15:30:00,80.79,81.01,80.77,80.94,117289.0,72.6726,72.8705,72.6546,72.8076,117289.0
2018-10-09 15:40:00,80.93,81.05,80.84,81.0,127069.0,72.7986,72.9065,72.7176,72.8615,127069.0
2018-10-09 15:50:00,81.0,81.07,80.95,80.97,219078.0,72.8615,72.9245,72.8166,72.8345,219078.0
2018-10-10 09:30:00,80.0,80.0,79.0,79.2,254783.0,71.962,71.962,71.0625,71.2424,254783.0
2018-10-10 09:40:00,79.23,79.53,78.91,78.92,194757.0,71.2694,71.5392,70.9815,70.9905,194757.0
2018-10-10 09:50:00,78.91,79.06,77.78,77.97,357547.0,70.9815,71.1165,69.9651,70.136,357547.0
2018-10-10 10:00:00,77.99,78.33,77.88,77.89,349807.0,70.154,70.4598,70.055,70.064,349807.0
2018-10-10 10:10:00,77.86,78.08,77.7,78.04,190581.0,70.037,70.2349,69.8931,70.1989,190581.0
2018-10-10 10:20:00,78.0,78.15,77.92,78.14,204092.0,70.163,70.2979,70.091,70.2889,204092.0
2018-10-10 10:30:00,78.13,78.57,78.11,78.47,140027.0,70.2799,70.6757,70.2619,70.5857,140027.0
2018-10-10 10:40:00,78.49,78.81,78.32,78.8,167068.0,70.6037,70.8916,70.4508,70.8826,167068.0
2018-10-10 10:50:00,78.81,79.16,78.81,79.13,135195.0,70.8916,71.2064,70.8916,71.1794,135195.0
2018-10-10 11:00:00,79.14,79.37,78.91,78.97,101562.0,71.1884,71.3953,70.9815,71.0355,101562.0
2018-10-10 11:10:00,79.0,79.15,78.79,78.88,141162.0,71.0625,71.1974,70.8736,70.9545,141162.0
2018-10-10 11:20:00,78.89,78.96,78.59,78.8,100134.0,70.9635,71.0265,70.6937,70.8826,100134.0
2018-10-10 11:30:00,78.79,78.89,78.6,78.67,111084.0,70.8736,70.9635,70.7027,70.7656,111084.0
2018-10-10 11:40:00,78.65,79.09,78.65,78.88,132010.0,70.7476,71.1434,70.7476,70.9545,132010.0
2018-10-10 11:50:00,78.88,79.08,78.78,78.96,165995.0,70.9545,71.1344,70.8646,71.0265,165995.0
2018-10-10 12:00:00,78.95,78.99,78.74,78.79,71495.0,71.0175,71.0535,70.8286,70.8736,71495.0
2018-10-10 12:10:00,78.76,79.18,78.76,79.13,104313.0,70.8466,71.2244,70.8466,71.1794,104313.0
2018-10-10 12:20:00,79.09,79.11,78.88,79.01,104490.0,71.1434,71.1614,70.9545,71.0715,104490.0
2018-10-10 12:30:00,79.02,79.02,78.86,78.96,65597.0,71.0805,71.0805,70.9365,71.0265,65597.0
2018-10-10 12:40:00,78.96,79.17,78.9,79.0,73685.0,71.0265,71.2154,70.9725,71.0625,73685.0
2018-10-10 12:50:00,79.0,79.26,78.98,79.2,70126.0,71.0625,71.2964,71.0445,71.2424,70126.0
2018-10-10 13:00:00,79.2,79.38,79.13,79.36,75074.0,71.2424,71.4043,71.1794,71.3863,75074.0
2018-10-10 13:10:00,79.36,79.61,79.31,79.6,55627.0,71.3863,71.6112,71.3413,71.6022,55627.0
2018-10-10 13:20:00,79.61,79.7,79.52,79.61,58173.0,71.6112,71.6922,71.5302,71.6112,58173.0
2018-10-10 13:30:00,79.61,79.67,79.4,79.46,60431.0,71.6112,71.6652,71.4223,71.4763,60431.0
2018-10-10 13:40:00,79.47,79.53,79.25,79.52,52990.0,71.4853,71.5392,71.2874,71.5302,52990.0
2018-10-10 13:50:00,79.53,79.53,79.36,79.45,39091.0,71.5392,71.5392,71.3863,71.4673,39091.0
2018-10-10 14:00:00,79.44,79.58,79.2,79.22,61398.0,71.4583,71.5842,71.2424,71.2604,61398.0
2018-10-10 14:10:00,79.21,79.53,79.19,79.35,100656.0,71.2514,71.5392,71.2334,71.3773,100656.0
2018-10-10 14:20:00,79.34,79.37,79.13,79.21,72730.0,71.3683,71.3953,71.1794,71.2514,72730.0
2018-10-10 14:30:00,79.2,79.36,79.02,79.11,82490.0,71.2424,71.3863,71.0805,71.1614,82490.0
2018-10-10 14:40:00,79.1,79.13,78.82,78.88,142752.0,71.1524,71.1794,70.9006,70.9545,142752.0
2018-10-10 14:50:00,78.88,79.0,78.75,78.96,101186.0,70.9545,71.0625,70.8376,71.0265,101186.0
2018-10-10 15:00:00,78.96,78.99,78.56,78.66,149299.0,71.0265,71.0535,70.6667,70.7566,149299.0
2018-10-10 15:10:00,78.67,78.77,78.45,78.5,140575.0,70.7656,70.8556,70.5677,70.6127,140575.0
2018-10-10 15:20:00,78.52,78.88,78.5,78.87,87791.0,70.6307,70.9545,70.6127,70.9455,87791.0
2018-10-10 15:30:00,78.86,78.9,78.35,78.49,206432.0,70.9365,70.9725,70.4778,70.6037,206432.0
2018-10-10 15:40:00,78.49,78.77,78.27,78.7,300362.0,70.6037,70.8556,70.4058,70.7926,300362.0
2018-10-10 15:50:00,78.69,78.72,78.11,78.18,415376.0,70.7836,70.8106,70.2619,70.3249,415376.0
2018-10-11 09:30:00,78.72,79.16,78.28,78.57,245316.0,70.8106,71.2064,70.4148,70.6757,245316.0
2018-10-11 09:40:00,78.59,79.09,78.23,79.0,194034.0,70.6937,71.1434,70.3698,71.0625,194034.0
2018-10-11 09:50:00,79.01,79.96,78.97,79.93,239995.0,71.0715,71.926,71.0355,71.899,239995.0
2018-10-11 10:00:00,79.91,80.17,79.14,79.42,251737.0,71.8811,72.1149,71.1884,71.4403,251737.0
2018-10-11 10:10:00,79.43,79.63,79.23,79.45,633184.0,71.4493,71.6292,71.2694,71.4673,633184.0
2018-10-11 10:20:00,79.46,79.63,79.17,79.34,348149.0,71.4763,71.6292,71.2154,71.3683,348149.0
2018-10-11 10:30:00,79.38,79.78,79.33,79.54,67817.0,71.4043,71.7641,71.3593,71.5482,67817.0
2018-10-11 10:40:00,79.51,79.56,79.34,79.43,87787.0,71.5212,71.5662,71.3683,71.4493,87787.0
2018-10-11 10:50:00,79.4,79.74,79.25,79.25,176383.0,71.4223,71.7281,71.2874,71.2874,176383.0
2018-10-11 11:00:00,79.26,79.43,78.89,79.02,248604.0,71.2964,71.4493,70.9635,71.0805,248604.0
2018-10-11 11:10:00,79.01,79.01,78.3,78.52,184640.0,71.0715,71.0715,70.4328,70.6307,184640.0
2018-10-11 11:20:00,78.56,78.89,78.45,78.85,107181.0,70.6667,70.9635,70.5677,70.9276,107181.0
2018-10-11 11:30:00,78.84,78.84,78.34,78.52,82745.0,70.9186,70.9186,70.4688,70.6307,82745.0
2018-10-11 11:40:00,78.51,78.7,78.43,78.66,134832.0,70.6217,70.7926,70.5498,70.7566,134832.0
2018-10-11 11:50:00,78.65,78.76,78.46,78.48,88323.0,70.7476,70.8466,70.5767,70.5947,88323.0
2018-10-11 12:00:00,78.47,78.65,78.27,78.38,66389.0,70.5857,70.7476,70.4058,70.5048,66389.0
2018-10-11 12:10:00,78.36,78.59,78.22,78.49,60789.0,70.4868,70.6937,70.3609,70.6037,60789.0
2018-10-11 12:20:00,78.5,78.65,78.42,78.49,141173.0,70.6127,70.7476,70.5408,70.6037,141173.0
2018-10-11 12:30:00,78.47,78.5,78.2,78.2,102153.0,70.5857,70.6127,70.3429,70.3429,102153.0
2018-10-11 12:40:00,78.19,78.28,78.09,78.15,113168.0,70.3339,70.4148,70.2439,70.2979,113168.0
2018-10-11 12:50:00,78.14,78.19,78.01,78.11,84912.0,70.2889,70.3339,70.172,70.2619,84912.0
2018-10-11 13:00:00,78.1,78.1,77.89,77.97,96827.0,70.2529,70.2529,70.064,70.136,96827.0
2018-10-11 13:10:00,77.98,78.19,77.87,78.17,192328.0,70.145,70.3339,70.046,70.3159,192328.0
2018-10-11 13:20:00,78.17,78.21,77.93,78.03,60683.0,70.3159,70.3519,70.1,70.1899,60683.0
2018-10-11 13:30:00,78.05,78.06,77.85,78.03,87381.0,70.2079,70.2169,70.028,70.1899,87381.0
2018-10-11 13:40:00,78.02,78.04,77.85,77.95,55180.0,70.1809,70.1989,70.028,70.118,55180.0
2018-10-11 13:50:00,77.95,78.05,77.91,78.01,49454.0,70.118,70.2079,70.082,70.172,49454.0
2018-10-11 14:00:00,78.01,78.04,77.77,77.84,68077.0,70.172,70.1989,69.9561,70.019,68077.0
2018-10-11 14:10:00,77.85,77.91,77.54,77.63,67552.0,70.028,70.082,69.7492,69.8301,67552.0
2018-10-11 14:20:00,77.62,77.74,77.52,77.6,80006.0,69.8211,69.9291,69.7312,69.8031,80006.0
2018-10-11 14:30:00,77.58,77.6,77.15,77.4,86431.0,69.7852,69.8031,69.3984,69.6232,86431.0
2018-10-11 14:40:00,77.35,77.4,76.64,77.2,84683.0,69.5783,69.6232,68.9396,69.4433,84683.0
2018-10-11 14:50:00,77.15,77.45,77.03,77.43,103346.0,69.3984,69.6682,69.2904,69.6502,103346.0
2018-10-11 15:00:00,77.39,77.46,77.13,77.13,67864.0,69.6142,69.6772,69.3804,69.3804,67864.0
2018-10-11 15:10:00,77.13,78.33,77.13,78.27,162928.0,69.3804,70.4598,69.3804,70.4058,162928.0
2018-10-11 15:20:00,78.33,78.34,77.76,77.76,154993.0,70.4598,70.4688,69.9471,69.9471,154993.0
2018-10-11 15:30:00,77.72,77.97,77.51,77.66,132408.0,69.9111,70.136,69.7222,69.8571,132408.0
2018-10-11 15:40:00,77.66,77.67,77.4,77.42,207278.0,69.8571,69.8661,69.6232,69.6412,207278.0
2018-10-11 15:50:00,77.39,77.62,77.28,77.28,287905.0,69.6142,69.8211,69.5153,69.5153,287905.0
2018-10-12 09:30:00,80.01,80.5,78.56,79.21,489901.0,71.971,72.4118,70.6667,71.2514,489901.0
2018-10-12 09:40:00,79.17,79.48,78.83,78.99,218640.0,71.2154,71.4943,70.9096,71.0535,218640.0
2018-10-12 09:50:00,78.98,79.06,78.71,78.88,146670.0,71.0445,71.1165,70.8016,70.9545,146670.0
2018-10-12 10:00:00,78.82,78.89,78.55,78.84,144508.0,70.9006,70.9635,70.6577,70.9186,144508.0
2018-10-12 10:10:00,78.84,78.88,78.51,78.52,160016.0,70.9186,70.9545,70.6217,70.6307,160016.0
2018-10-12 10:20:00,78.52,78.54,78.18,78.48,230202.0,70.6307,70.6487,70.3249,70.5947,230202.0
2018-10-12 10:30:00,78.45,79.19,78.42,79.05,130027.0,70.5677,71.2334,70.5408,71.1075,130027.0
2018-10-12 10:40:00,79.06,79.28,78.95,78.98,118282.0,71.1165,71.3144,71.0175,71.0445,118282.0
2018-10-12 10:50:00,78.98,79.22,78.83,78.86,83184.0,71.0445,71.2604,70.9096,70.9365,83184.0
2018-10-12 11:00:00,78.87,79.04,78.68,78.81,99131.0,70.9455,71.0985,70.7746,70.8916,99131.0
2018-10-12 11:10:00,78.82,78.87,78.6,78.68,95447.0,70.9006,70.9455,70.7027,70.7746,95447.0
2018-10-12 11:20:00,78.68,78.72,78.43,78.52,58786.0,70.7746,70.8106,70.5498,70.6307,58786.0
2018-10-12 11:30:00,78.5,78.54,78.28,78.4,100298.0,70.6127,70.6487,70.4148,70.5228,100298.0
2018-10-12 11:40:00,78.37,78.42,78.05,78.23,85206.0,70.4958,70.5408,70.2079,70.3698,85206.0
2018-10-12 11:50:00,78.23,78.55,78.18,78.42,66633.0,70.3698,70.6577,70.3249,70.5408,66633.0
2018-10-12 12:00:00,78.4,78.41,78.04,78.17,70568.0,70.5228,70.5318,70.1989,70.3159,70568.0
2018-10-12 12:10:00,78.17,78.17,77.86,77.92,66568.0,70.3159,70.3159,70.037,70.091,66568.0
2018-10-12 12:20:00,77.89,78.03,77.77,77.96,70082.0,70.064,70.1899,69.9561,70.127,70082.0
2018-10-12 12:30:00,77.91,78.0,77.64,77.69,59771.0,70.082,70.163,69.8391,69.8841,59771.0
2018-10-12 12:40:00,77.65,77.71,77.37,77.37,49474.0,69.8481,69.9021,69.5963,69.5963,49474.0
2018-10-12 12:50:00,77.37,78.08,77.35,77.92,85339.0,69.5963,70.2349,69.5783,70.091,85339.0
2018-10-12 13:00:00,77.92,78.09,77.66,78.06,93772.0,70.091,70.2439,69.8571,70.2169,93772.0
2018-10-12 13:10:00,78.05,78.18,78.02,78.07,92560.0,70.2079,70.3249,70.1809,70.2259,92560.0
2018-10-12 13:20:00,78.07,78.31,78.04,78.17,56947.0,70.2259,70.4418,70.1989,70.3159,56947.0
2018-10-12 13:30:00,78.16,78.16,78.01,78.09,70740.0,70.3069,70.3069,70.172,70.2439,70740.0
2018-10-12 13:40:00,78.12,78.24,77.89,78.14,69521.0,70.2709,70.3788,70.064,70.2889,69521.0
2018-10-12 13:50:00,78.14,78.18,77.98,78.04,56656.0,70.2889,70.3249,70.145,70.1989,56656.0
2018-10-12 14:00:00,78.05,78.13,77.98,78.04,61867.0,70.2079,70.2799,70.145,70.1989,61867.0
2018-10-12 14:10:00,78.05,78.07,77.77,78.06,72631.0,70.2079,70.2259,69.9561,70.2169,72631.0
2018-10-12 14:20:00,78.07,78.14,77.91,78.13,49579.0,70.2259,70.2889,70.082,70.2799,49579.0
2018-10-12 14:30:00,78.13,78.14,77.89,77.98,53851.0,70.2799,70.2889,70.064,70.145,53851.0
2018-10-12 14:40:00,77.99,78.11,77.86,78.04,47217.0,70.154,70.2619,70.037,70.1989,47217.0
2018-10-12 14:50:00,78.03,78.54,78.01,78.42,74738.0,70.1899,70.6487,70.172,70.5408,74738.0
2018-10-12 15:00:00,78.42,78.5,78.19,78.45,86458.0,70.5408,70.6127,70.3339,70.5677,86458.0
2018-10-12 15:10:00,78.45,78.5,78.35,78.46,79760.0,70.5677,70.6127,70.4778,70.5767,79760.0
2018-10-12 15:20:00,78.47,78.82,78.47,78.79,171326.0,70.5857,70.9006,70.5857,70.8736,171326.0
2018-10-12 15:30:00,78.79,78.85,78.41,78.6,193838.0,70.8736,70.9276,70.5318,70.7027,193838.0
2018-10-12 15:40:00,78.61,78.79,78.52,78.61,209562.0,70.7117,70.8736,70.6307,70.7117,209562.0
2018-10-12 15:50:00,78.63,78.72,78.45,78.6,507957.0,70.7297,70.8106,70.5677,70.7027,507957.0
2018-10-15 09:30:00,78.44,78.55,78.09,78.48,85524.0,70.5587,70.6577,70.2439,70.5947,85524.0
2018-10-15 09:40:00,78.47,78.76,78.37,78.6,88467.0,70.5857,70.8466,70.4958,70.7027,88467.0
2018-10-15 09:50:00,78.66,78.71,78.43,78.46,54124.0,70.7566,70.8016,70.5498,70.5767,54124.0
2018-10-15 10:00:00,78.41,78.59,78.25,78.3,60044.0,70.5318,70.6937,70.3878,70.4328,60044.0
2018-10-15 10:10:00,78.28,78.35,78.05,78.06,55621.0,70.4148,70.4778,70.2079,70.2169,55621.0
2018-10-15 10:20:00,78.07,78.46,78.03,78.32,89671.0,70.2259,70.5767,70.1899,70.4508,89671.0
2018-10-15 10:30:00,78.28,78.47,78.13,78.45,72083.0,70.4148,70.5857,70.2799,70.5677,72083.0
2018-10-15 10:40:00,78.4,78.44,78.13,78.25,50903.0,70.5228,70.5587,70.2799,70.3878,50903.0
2018-10-15 10:50:00,78.21,78.3,78.2,78.25,37431.0,70.3519,70.4328,70.3429,70.3878,37431.0
2018-10-15 11:00:00,78.26,78.61,78.26,78.56,151317.0,70.3968,70.7117,70.3968,70.6667,151317.0
2018-10-15 11:10:00,78.56,78.68,78.4,78.48,50114.0,70.6667,70.7746,70.5228,70.5947,50114.0
2018-10-15 11:20:00,78.5,78.81,78.46,78.71,57978.0,70.6127,70.8916,70.5767,70.8016,57978.0
2018-10-15 11:30:00,78.74,78.79,78.66,78.7,63900.0,70.8286,70.8736,70.7566,70.7926,63900.0
2018-10-15 11:40:00,78.69,78.89,78.53,78.85,50654.0,70.7836,70.9635,70.6397,70.9276,50654.0
2018-10-15 11:50:00,78.86,78.9,78.61,78.7,97756.0,70.9365,70.9725,70.7117,70.7926,97756.0
2018-10-15 12:00:00,78.69,78.75,78.58,78.59,76417.0,70.7836,70.8376,70.6847,70.6937,76417.0
2018-10-15 12:10:00,78.58,78.66,78.48,78.6,39004.0,70.6847,70.7566,70.5947,70.7027,39004.0
2018-10-15 12:20:00,78.6,78.71,78.5,78.63,23928.0,70.7027,70.8016,70.6127,70.7297,23928.0
2018-10-15 12:30:00,78.64,78.73,78.59,78.61,24974.0,70.7387,70.8196,70.6937,70.7117,24974.0
2018-10-15 12:40:00,78.6,78.61,78.45,78.54,34392.0,70.7027,70.7117,70.5677,70.6487,34392.0
2018-10-15 12:50:00,78.54,78.62,78.35,78.36,23538.0,70.6487,70.7207,70.4778,70.4868,23538.0
2018-10-15 13:00:00,78.37,78.5,78.29,78.45,24644.0,70.4958,70.6127,70.4238,70.5677,24644.0
2018-10-15 13:10:00,78.4,78.46,78.35,78.45,29733.0,70.5228,70.5767,70.4778,70.5677,29733.0
2018-10-15 13:20:00,78.45,78.61,78.34,78.42,60176.0,70.5677,70.7117,70.4688,70.5408,60176.0
2018-10-15 13:30:00,78.42,78.56,78.36,78.53,30803.0,70.5408,70.6667,70.4868,70.6397,30803.0
2018-10-15 13:40:00,78.51,78.57,78.51,78.55,52627.0,70.6217,70.6757,70.6217,70.6577,52627.0
2018-10-15 13:50:00,78.55,78.56,78.32,78.42,29219.0,70.6577,70.6667,70.4508,70.5408,29219.0
2018-10-15 14:00:00,78.43,78.54,78.29,78.53,31033.0,70.5498,70.6487,70.4238,70.6397,31033.0
2018-10-15 14:10:00,78.5,78.5,78.29,78.33,32721.0,70.6127,70.6127,70.4238,70.4598,32721.0
2018-10-15 14:20:00,78.33,78.4,78.21,78.23,34653.0,70.4598,70.5228,70.3519,70.3698,34653.0
2018-10-15 14:30:00,78.23,78.31,78.19,78.2,45936.0,70.3698,70.4418,70.3339,70.3429,45936.0
2018-10-15 14:40:00,78.21,78.24,78.16,78.21,41544.0,70.3519,70.3788,70.3069,70.3519,41544.0
2018-10-15 14:50:00,78.22,78.27,78.11,78.15,43543.0,70.3609,70.4058,70.2619,70.2979,43543.0
2018-10-15 15:00:00,78.16,78.2,78.03,78.04,48977.0,70.3069,70.3429,70.1899,70.1989,48977.0
2018-10-15 15:10:00,78.04,78.08,77.94,77.98,54212.0,70.1989,70.2349,70.109,70.145,54212.0
2018-10-15 15:20:00,77.98,78.14,77.92,77.95,63106.0,70.145,70.2889,70.091,70.118,63106.0
2018-10-15 15:30:00,77.93,78.05,77.88,77.9,92236.0,70.1,70.2079,70.055,70.073,92236.0
2018-10-15 15:40:00,77.9,78.16,77.89,78.06,93085.0,70.073,70.3069,70.064,70.2169,93085.0
2018-10-15 15:50:00,78.05,78.05,77.84,77.9,154427.0,70.2079,70.2079,70.019,70.073,154427.0
2018-10-16 09:30:00,78.87,79.23,78.5,79.07,304021.0,70.9455,71.2694,70.6127,71.1254,304021.0
2018-10-16 09:40:00,79.08,79.15,78.94,79.1,160521.0,71.1344,71.1974,71.0085,71.1524,160521.0
2018-10-16 09:50:00,79.08,79.49,78.94,79.49,108271.0,71.1344,71.5033,71.0085,71.5033,108271.0
2018-10-16 10:00:00,79.45,79.5,79.3,79.34,52624.0,71.4673,71.5122,71.3323,71.3683,52624.0
2018-10-16 10:10:00,79.37,79.42,79.15,79.34,128125.0,71.3953,71.4403,71.1974,71.3683,128125.0
2018-10-16 10:20:00,79.33,79.57,79.15,79.2,88709.0,71.3593,71.5752,71.1974,71.2424,88709.0
2018-10-16 10:30:00,79.2,79.28,79.12,79.28,81022.0,71.2424,71.3144,71.1704,71.3144,81022.0
2018-10-16 10:40:00,79.3,79.4,79.12,79.14,58895.0,71.3323,71.4223,71.1704,71.1884,58895.0
2018-10-16 10:50:00,79.15,79.27,79.0,79.1,58583.0,71.1974,71.3054,71.0625,71.1524,58583.0
2018-10-16 11:00:00,79.1,79.2,79.03,79.15,75211.0,71.1524,71.2424,71.0895,71.1974,75211.0
2018-10-16 11:10:00,79.16,79.52,79.16,79.5,56113.0,71.2064,71.5302,71.2064,71.5122,56113.0
2018-10-16 11:20:00,79.5,79.81,79.49,79.75,85253.0,71.5122,71.7911,71.5033,71.7371,85253.0
2018-10-16 11:30:00,79.76,80.09,79.74,79.91,146051.0,71.7461,72.043,71.7281,71.8811,146051.0
2018-10-16 11:40:00,79.91,80.03,79.85,79.99,76214.0,71.8811,71.989,71.8271,71.953,76214.0
2018-10-16 11:50:00,79.99,80.04,79.89,80.0,74970.0,71.953,71.998,71.8631,71.962,74970.0
2018-10-16 12:00:00,80.0,80.11,79.8,80.1,97267.0,71.962,72.061,71.7821,72.052,97267.0
2018-10-16 12:10:00,80.09,80.1,79.9,79.95,75595.0,72.043,72.052,71.8721,71.917,75595.0
2018-10-16 12:20:00,79.93,80.11,79.91,80.08,89681.0,71.899,72.061,71.8811,72.034,89681.0
2018-10-16 12:30:00,80.08,80.11,80.0,80.06,79908.0,72.034,72.061,71.962,72.016,79908.0
2018-10-16 12:40:00,80.07,80.07,79.99,80.05,62446.0,72.025,72.025,71.953,72.007,62446.0
2018-10-16 12:50:00,80.05,80.06,79.84,79.87,59589.0,72.007,72.016,71.8181,71.8451,59589.0
2018-10-16 13:00:00,79.89,79.99,79.88,79.97,54320.0,71.8631,71.953,71.8541,71.935,54320.0
2018-10-16 13:10:00,79.98,80.04,79.93,80.0,58559.0,71.944,71.998,71.899,71.962,58559.0
2018-10-16 13:20:00,79.99,80.09,79.96,80.09,64857.0,71.953,72.043,71.926,72.043,64857.0
2018-10-16 13:30:00,80.08,80.16,79.98,80.04,86456.0,72.034,72.1059,71.944,71.998,86456.0
2018-10-16 13:40:00,80.05,80.39,80.04,80.29,67293.0,72.007,72.3128,71.998,72.2229,67293.0
2018-10-16 13:50:00,80.28,80.3,80.19,80.3,52415.0,72.2139,72.2319,72.1329,72.2319,52415.0
2018-10-16 14:00:00,80.3,80.48,80.29,80.46,87529.0,72.2319,72.3938,72.2229,72.3758,87529.0
2018-10-16 14:10:00,80.47,80.5,80.35,80.44,95600.0,72.3848,72.4118,72.2768,72.3578,95600.0
2018-10-16 14:20:00,80.43,80.67,80.41,80.65,124262.0,72.3488,72.5647,72.3308,72.5467,124262.0
2018-10-16 14:30:00,80.64,80.83,80.63,80.75,107362.0,72.5377,72.7086,72.5287,72.6367,107362.0
2018-10-16 14:40:00,80.75,80.99,80.73,80.92,82687.0,72.6367,72.8525,72.6187,72.7896,82687.0
2018-10-16 14:50:00,80.92,80.92,80.65,80.69,91753.0,72.7896,72.7896,72.5467,72.5827,91753.0
2018-10-16 15:00:00,80.68,80.76,80.6,80.66,110676.0,72.5737,72.6456,72.5017,72.5557,110676.0
2018-10-16 15:10:00,80.67,80.94,80.64,80.89,106656.0,72.5647,72.8076,72.5377,72.7626,106656.0
2018-10-16 15:20:00,80.89,80.9,80.73,80.75,114674.0,72.7626,72.7716,72.6187,72.6367,114674.0
2018-10-16 15:30:00,80.76,80.79,80.68,80.79,95414.0,72.6456,72.6726,72.5737,72.6726,95414.0
2018-10-16 15:40:00,80.79,80.92,80.74,80.87,269239.0,72.6726,72.7896,72.6277,72.7446,269239.0
2018-10-16 15:50:00,80.87,81.26,80.86,81.23,642452.0,72.7446,73.0954,72.7356,73.0684,642452.0
2018-10-17 09:30:00,81.86,81.98,80.46,80.55,184141.0,73.6351,73.7431,72.3758,72.4567,184141.0
2018-10-17 09:40:00,80.54,81.16,80.51,81.15,82386.0,72.4478,73.0055,72.4208,72.9965,82386.0
2018-10-17 09:50:00,81.14,81.32,80.87,80.87,63442.0,72.9875,73.1494,72.7446,72.7446,63442.0
2018-10-17 10:00:00,80.83,81.16,80.77,81.16,81306.0,72.7086,73.0055,72.6546,73.0055,81306.0
2018-10-17 10:10:00,81.19,81.28,80.83,80.93,282947.0,73.0324,73.1134,72.7086,72.7986,282947.0
2018-10-17 10:20:00,80.87,81.01,80.83,80.96,88558.0,72.7446,72.8705,72.7086,72.8256,88558.0
2018-10-17 10:30:00,80.97,81.02,80.67,80.73,171147.0,72.8345,72.8795,72.5647,72.6187,171147.0
2018-10-17 10:40:00,80.7,80.74,79.79,79.88,186576.0,72.5917,72.6277,71.7731,71.8541,186576.0
2018-10-17 10:50:00,79.87,80.2,79.73,79.89,174220.0,71.8451,72.1419,71.7191,71.8631,174220.0
2018-10-17 11:00:00,79.87,79.98,79.64,79.95,180545.0,71.8451,71.944,71.6382,71.917,180545.0
2018-10-17 11:10:00,79.93,80.14,79.77,80.13,160266.0,71.899,72.0879,71.7551,72.0789,160266.0
2018-10-17 11:20:00,80.09,80.09,79.84,79.94,80802.0,72.043,72.043,71.8181,71.908,80802.0
2018-10-17 11:30:00,79.92,80.16,79.92,80.08,51643.0,71.89,72.1059,71.89,72.034,51643.0
2018-10-17 11:40:00,80.06,80.44,80.04,80.31,71051.0,72.016,72.3578,71.998,72.2409,71051.0
2018-10-17 11:50:00,80.31,80.36,80.05,80.2,31019.0,72.2409,72.2858,72.007,72.1419,31019.0
2018-10-17 12:00:00,80.17,80.33,80.14,80.23,45870.0,72.1149,72.2589,72.0879,72.1689,45870.0
2018-10-17 12:10:00,80.23,80.37,80.1,80.32,27122.0,72.1689,72.2948,72.052,72.2499,27122.0
2018-10-17 12:20:00,80.34,80.36,80.1,80.11,41311.0,72.2678,72.2858,72.052,72.061,41311.0
2018-10-17 12:30:00,80.11,80.2,80.04,80.15,24147.0,72.061,72.1419,71.998,72.0969,24147.0
2018-10-17 12:40:00,80.19,80.33,80.1,80.11,56169.0,72.1329,72.2589,72.052,72.061,56169.0
2018-10-17 12:50:00,80.11,80.23,80.1,80.19,24870.0,72.061,72.1689,72.052,72.1329,24870.0
2018-10-17 13:00:00,80.18,80.55,80.13,80.54,42704.0,72.1239,72.4567,72.0789,72.4478,42704.0
2018-10-17 13:10:00,80.54,80.83,80.5,80.65,63664.0,72.4478,72.7086,72.4118,72.5467,63664.0
2018-10-17 13:20:00,80.62,80.62,80.27,80.28,25859.0,72.5197,72.5197,72.2049,72.2139,25859.0
2018-10-17 13:30:00,80.28,80.39,80.21,80.39,42907.0,72.2139,72.3128,72.1509,72.3128,42907.0
2018-10-17 13:40:00,80.4,80.5,80.32,80.36,42814.0,72.3218,72.4118,72.2499,72.2858,42814.0
2018-10-17 13:50:00,80.35,80.48,80.32,80.38,29318.0,72.2768,72.3938,72.2499,72.3038,29318.0
2018-10-17 14:00:00,80.38,80.43,80.22,80.34,32429.0,72.3038,72.3488,72.1599,72.2678,32429.0
2018-10-17 14:10:00,80.35,80.36,79.97,80.0,71675.0,72.2768,72.2858,71.935,71.962,71675.0
2018-10-17 14:20:00,79.98,80.01,79.77,79.83,88486.0,71.944,71.971,71.7551,71.8091,88486.0
2018-10-17 14:30:00,79.86,79.92,79.66,79.87,39303.0,71.8361,71.89,71.6562,71.8451,39303.0
2018-10-17 14:40:00,79.9,80.04,79.9,79.93,49969.0,71.8721,71.998,71.8721,71.899,49969.0
2018-10-17 14:50:00,79.93,80.1,79.88,79.98,71519.0,71.899,72.052,71.8541,71.944,71519.0
2018-10-17 15:00:00,79.98,80.16,79.86,80.15,58220.0,71.944,72.1059,71.8361,72.0969,58220.0
2018-10-17 15:10:00,80.14,80.25,79.98,80.22,67406.0,72.0879,72.1869,71.944,72.1599,67406.0
2018-10-17 15:20:00,80.2,80.44,80.16,80.37,56018.0,72.1419,72.3578,72.1059,72.2948,56018.0
2018-10-17 15:30:00,80.36,80.41,80.13,80.31,91670.0,72.2858,72.3308,72.0789,72.2409,91670.0
2018-10-17 15:40:00,80.31,80.31,79.96,79.98,124843.0,72.2409,72.2409,71.926,71.944,124843.0
2018-10-17 15:50:00,79.98,80.2,79.78,79.88,249300.0,71.944,72.1419,71.7641,71.8541,249300.0
2018-10-18 09:30:00,79.6,79.84,78.78,79.24,236834.0,71.6022,71.8181,70.8646,71.2784,236834.0
2018-10-18 09:40:00,79.25,79.82,79.13,79.8,127410.0,71.2874,71.8001,71.1794,71.7821,127410.0
2018-10-18 09:50:00,79.8,79.98,79.54,79.61,117894.0,71.7821,71.944,71.5482,71.6112,117894.0
2018-10-18 10:00:00,79.58,79.59,79.19,79.2,81221.0,71.5842,71.5932,71.2334,71.2424,81221.0
2018-10-18 10:10:00,79.2,79.34,78.95,79.29,64821.0,71.2424,71.3683,71.0175,71.3233,64821.0
2018-10-18 10:20:00,79.32,79.43,79.21,79.36,61329.0,71.3503,71.4493,71.2514,71.3863,61329.0
2018-10-18 10:30:00,79.36,79.64,79.31,79.63,60276.0,71.3863,71.6382,71.3413,71.6292,60276.0
2018-10-18 10:40:00,79.64,79.72,79.45,79.58,57394.0,71.6382,71.7101,71.4673,71.5842,57394.0
2018-10-18 10:50:00,79.6,79.66,79.41,79.53,61955.0,71.6022,71.6562,71.4313,71.5392,61955.0
2018-10-18 11:00:00,79.5,79.52,79.35,79.46,62988.0,71.5122,71.5302,71.3773,71.4763,62988.0
2018-10-18 11:10:00,79.43,79.45,79.17,79.33,45648.0,71.4493,71.4673,71.2154,71.3593,45648.0
2018-10-18 11:20:00,79.33,79.33,78.96,79.09,51296.0,71.3593,71.3593,71.0265,71.1434,51296.0
2018-10-18 11:30:00,79.08,79.1,78.78,78.96,71247.0,71.1344,71.1524,70.8646,71.0265,71247.0
2018-10-18 11:40:00,78.98,78.99,78.31,78.54,86644.0,71.0445,71.0535,70.4418,70.6487,86644.0
2018-10-18 11:50:00,78.54,78.64,78.29,78.38,65169.0,70.6487,70.7387,70.4238,70.5048,65169.0
2018-10-18 12:00:00,78.36,78.69,78.33,78.56,122158.0,70.4868,70.7836,70.4598,70.6667,122158.0
2018-10-18 12:10:00,78.56,78.57,78.22,78.26,59489.0,70.6667,70.6757,70.3609,70.3968,59489.0
2018-10-18 12:20:00,78.25,78.58,78.23,78.52,118175.0,70.3878,70.6847,70.3698,70.6307,118175.0
2018-10-18 12:30:00,78.51,78.81,78.51,78.69,41140.0,70.6217,70.8916,70.6217,70.7836,41140.0
2018-10-18 12:40:00,78.7,78.85,78.42,78.45,42650.0,70.7926,70.9276,70.5408,70.5677,42650.0
2018-10-18 12:50:00,78.44,78.52,78.17,78.19,41965.0,70.5587,70.6307,70.3159,70.3339,41965.0
2018-10-18 13:00:00,78.17,78.24,77.97,78.02,63255.0,70.3159,70.3788,70.136,70.1809,63255.0
2018-10-18 13:10:00,78.02,78.13,77.9,77.95,84369.0,70.1809,70.2799,70.073,70.118,84369.0
2018-10-18 13:20:00,77.95,77.97,77.75,77.83,123370.0,70.118,70.136,69.9381,70.01,123370.0
2018-10-18 13:30:00,77.82,77.98,77.72,77.92,154755.0,70.001,70.145,69.9111,70.091,154755.0
2018-10-18 13:40:00,77.9,77.93,77.63,77.77,96090.0,70.073,70.1,69.8301,69.9561,96090.0
2018-10-18 13:50:00,77.8,77.81,77.46,77.7,71106.0,69.9831,69.992,69.6772,69.8931,71106.0
2018-10-18 14:00:00,77.69,78.0,77.69,77.9,65720.0,69.8841,70.163,69.8841,70.073,65720.0
2018-10-18 14:10:00,77.9,77.9,77.63,77.67,42995.0,70.073,70.073,69.8301,69.8661,42995.0
2018-10-18 14:20:00,77.68,77.91,77.66,77.8,72388.0,69.8751,70.082,69.8571,69.9831,72388.0
2018-10-18 14:30:00,77.78,77.89,77.67,77.73,70424.0,69.9651,70.064,69.8661,69.9201,70424.0
2018-10-18 14:40:00,77.74,77.94,77.74,77.92,79150.0,69.9291,70.109,69.9291,70.091,79150.0
2018-10-18 14:50:00,77.92,78.06,77.83,77.95,83979.0,70.091,70.2169,70.01,70.118,83979.0
2018-10-18 15:00:00,77.96,78.02,77.89,77.97,68121.0,70.127,70.1809,70.064,70.136,68121.0
2018-10-18 15:10:00,77.97,78.13,77.9,77.97,122385.0,70.136,70.2799,70.073,70.136,122385.0
2018-10-18 15:20:00,77.97,78.0,77.79,77.93,96207.0,70.136,70.163,69.9741,70.1,96207.0
2018-10-18 15:30:00,77.92,77.93,77.69,77.88,252870.0,70.091,70.1,69.8841,70.055,252870.0
2018-10-18 15:40:00,77.88,77.97,77.73,77.87,230801.0,70.055,70.136,69.9201,70.046,230801.0
2018-10-18 15:50:00,77.88,77.95,77.58,77.64,395415.0,70.055,70.118,69.7852,69.8391,395415.0
2018-10-19 09:30:00,78.67,78.76,77.88,78.76,124563.0,70.7656,70.8466,70.055,70.8466,124563.0
2018-10-19 09:40:00,78.78,79.16,78.77,79.09,109339.0,70.8646,71.2064,70.8556,71.1434,109339.0
2018-10-19 09:50:00,79.09,79.39,79.05,79.07,130594.0,71.1434,71.4133,71.1075,71.1254,130594.0
2018-10-19 10:00:00,79.07,79.26,78.85,79.06,85332.0,71.1254,71.2964,70.9276,71.1165,85332.0
2018-10-19 10:10:00,79.06,79.11,78.91,79.01,100565.0,71.1165,71.1614,70.9815,71.0715,100565.0
2018-10-19 10:20:00,79.03,79.06,78.82,78.82,107789.0,71.0895,71.1165,70.9006,70.9006,107789.0
2018-10-19 10:30:00,78.81,78.82,78.6,78.71,75474.0,70.8916,70.9006,70.7027,70.8016,75474.0
2018-10-19 10:40:00,78.72,78.73,78.54,78.62,58812.0,70.8106,70.8196,70.6487,70.7207,58812.0
2018-10-19 10:50:00,78.61,78.68,78.56,78.64,38290.0,70.7117,70.7746,70.6667,70.7387,38290.0
2018-10-19 11:00:00,78.66,78.8,78.61,78.63,51133.0,70.7566,70.8826,70.7117,70.7297,51133.0
2018-10-19 11:10:00,78.61,78.72,78.27,78.28,74562.0,70.7117,70.8106,70.4058,70.4148,74562.0
2018-10-19 11:20:00,78.29,78.33,78.14,78.17,58403.0,70.4238,70.4598,70.2889,70.3159,58403.0
2018-10-19 11:30:00,78.16,78.24,78.05,78.08,52598.0,70.3069,70.3788,70.2079,70.2349,52598.0
2018-10-19 11:40:00,78.08,78.09,77.9,77.91,67610.0,70.2349,70.2439,70.073,70.082,67610.0
2018-10-19 11:50:00,77.92,78.05,77.65,77.78,84710.0,70.091,70.2079,69.8481,69.9651,84710.0
2018-10-19 12:00:00,77.76,77.79,77.46,77.48,61312.0,69.9471,69.9741,69.6772,69.6952,61312.0
2018-10-19 12:10:00,77.48,77.48,76.98,77.04,149751.0,69.6952,69.6952,69.2454,69.2994,149751.0
2018-10-19 12:20:00,77.06,77.07,76.72,76.84,62846.0,69.3174,69.3264,69.0116,69.1195,62846.0
2018-10-19 12:30:00,76.82,76.87,76.32,76.39,200692.0,69.1015,69.1465,68.6518,68.7147,200692.0
2018-10-19 12:40:00,76.39,76.62,76.27,76.45,97038.0,68.7147,68.9216,68.6068,68.7687,97038.0
2018-10-19 12:50:00,76.46,76.79,76.26,76.68,115228.0,68.7777,69.0745,68.5978,68.9756,115228.0
2018-10-19 13:00:00,76.68,76.68,76.48,76.53,50955.0,68.9756,68.9756,68.7957,68.8407,50955.0
2018-10-19 13:10:00,76.55,77.15,76.55,77.05,50634.0,68.8586,69.3984,68.8586,69.3084,50634.0
2018-10-19 13:20:00,77.05,77.44,77.05,77.4,79450.0,69.3084,69.6592,69.3084,69.6232,79450.0
2018-10-19 13:30:00,77.41,77.5,77.35,77.47,39141.0,69.6322,69.7132,69.5783,69.6862,39141.0
2018-10-19 13:40:00,77.47,77.63,77.42,77.62,50117.0,69.6862,69.8301,69.6412,69.8211,50117.0
2018-10-19 13:50:00,77.63,77.64,77.29,77.29,54319.0,69.8301,69.8391,69.5243,69.5243,54319.0
2018-10-19 14:00:00,77.27,77.3,76.95,77.03,96022.0,69.5063,69.5333,69.2185,69.2904,96022.0
2018-10-19 14:10:00,77.03,77.2,77.02,77.03,76794.0,69.2904,69.4433,69.2814,69.2904,76794.0
2018-10-19 14:20:00,77.02,77.42,76.99,77.25,67201.0,69.2814,69.6412,69.2544,69.4883,67201.0
2018-10-19 14:30:00,77.26,77.34,77.06,77.06,63109.0,69.4973,69.5693,69.3174,69.3174,63109.0
2018-10-19 14:40:00,77.09,77.41,77.02,77.4,83205.0,69.3444,69.6322,69.2814,69.6232,83205.0
2018-10-19 14:50:00,77.41,77.53,77.4,77.5,95209.0,69.6322,69.7402,69.6232,69.7132,95209.0
2018-10-19 15:00:00,77.51,77.56,77.34,77.51,166305.0,69.7222,69.7672,69.5693,69.7222,166305.0
2018-10-19 15:10:00,77.52,77.61,77.16,77.34,120454.0,69.7312,69.8121,69.4074,69.5693,120454.0
2018-10-19 15:20:00,77.32,77.67,77.3,77.64,106954.0,69.5513,69.8661,69.5333,69.8391,106954.0
2018-10-19 15:30:00,77.63,77.94,77.58,77.87,195914.0,69.8301,70.109,69.7852,70.046,195914.0
2018-10-19 15:40:00,77.88,77.93,77.51,77.58,168308.0,70.055,70.1,69.7222,69.7852,168308.0
2018-10-19 15:50:00,77.59,77.78,77.56,77.7,407946.0,69.7942,69.9651,69.7672,69.8931,407946.0
2018-10-22 09:30:00,78.52,79.0,78.27,78.49,108062.0,70.6307,71.0625,70.4058,70.6037,108062.0
2018-10-22 09:40:00,78.44,78.53,77.83,77.94,76105.0,70.5587,70.6397,70.01,70.109,76105.0
2018-10-22 09:50:00,78.01,78.01,77.36,77.57,50741.0,70.172,70.172,69.5873,69.7762,50741.0
2018-10-22 10:00:00,77.53,77.86,77.32,77.41,59666.0,69.7402,70.037,69.5513,69.6322,59666.0
2018-10-22 10:10:00,77.38,77.58,77.07,77.07,103918.0,69.6053,69.7852,69.3264,69.3264,103918.0
2018-10-22 10:20:00,77.07,77.1,76.6,77.02,115851.0,69.3264,69.3534,68.9036,69.2814,115851.0
2018-10-22 10:30:00,77.09,77.29,76.99,77.11,61304.0,69.3444,69.5243,69.2544,69.3624,61304.0
2018-10-22 10:40:00,77.1,77.43,77.0,77.37,109979.0,69.3534,69.6502,69.2634,69.5963,109979.0
2018-10-22 10:50:00,77.39,77.42,77.13,77.15,52924.0,69.6142,69.6412,69.3804,69.3984,52924.0
2018-10-22 11:00:00,77.15,77.37,77.03,77.24,41181.0,69.3984,69.5963,69.2904,69.4793,41181.0
2018-10-22 11:10:00,77.28,77.28,76.93,77.12,66464.0,69.5153,69.5153,69.2005,69.3714,66464.0
2018-10-22 11:20:00,77.12,77.25,76.98,77.02,68916.0,69.3714,69.4883,69.2454,69.2814,68916.0
2018-10-22 11:30:00,76.99,77.1,76.78,77.01,54908.0,69.2544,69.3534,69.0655,69.2724,54908.0
2018-10-22 11:40:00,76.98,77.2,76.9,77.15,65980.0,69.2454,69.4433,69.1735,69.3984,65980.0
2018-10-22 11:50:00,77.15,77.16,76.99,77.07,58165.0,69.3984,69.4074,69.2544,69.3264,58165.0
2018-10-22 12:00:00,77.08,77.24,77.0,77.04,50624.0,69.3354,69.4793,69.2634,69.2994,50624.0
2018-10-22 12:10:00,77.04,77.04,76.8,76.9,21154.0,69.2994,69.2994,69.0835,69.1735,21154.0
2018-10-22 12:20:00,76.91,77.01,76.8,77.01,30617.0,69.1825,69.2724,69.0835,69.2724,30617.0
2018-10-22 12:30:00,77.03,77.05,76.93,76.97,40181.0,69.2904,69.3084,69.2005,69.2364,40181.0
2018-10-22 12:40:00,76.98,77.04,76.89,76.9,23916.0,69.2454,69.2994,69.1645,69.1735,23916.0
2018-10-22 12:50:00,76.89,76.98,76.88,76.88,21707.0,69.1645,69.2454,69.1555,69.1555,21707.0
2018-10-22 13:00:00,76.88,76.94,76.66,76.92,29074.0,69.1555,69.2095,68.9576,69.1915,29074.0
2018-10-22 13:10:00,76.88,76.95,76.82,76.83,22933.0,69.1555,69.2185,69.1015,69.1105,22933.0
2018-10-22 13:20:00,76.81,76.83,76.65,76.69,19021.0,69.0925,69.1105,68.9486,68.9846,19021.0
2018-10-22 13:30:00,76.68,76.91,76.67,76.86,41160.0,68.9756,69.1825,68.9666,69.1375,41160.0
2018-10-22 13:40:00,76.86,76.92,76.72,76.76,41239.0,69.1375,69.1915,69.0116,69.0475,41239.0
2018-10-22 13:50:00,76.76,76.85,76.71,76.8,22534.0,69.0475,69.1285,69.0026,69.0835,22534.0
2018-10-22 14:00:00,76.79,76.99,76.76,76.91,45576.0,69.0745,69.2544,69.0475,69.1825,45576.0
2018-10-22 14:10:00,76.91,76.99,76.8,76.85,35937.0,69.1825,69.2544,69.0835,69.1285,35937.0
2018-10-22 14:20:00,76.86,77.0,76.86,76.87,37812.0,69.1375,69.2634,69.1375,69.1465,37812.0
2018-10-22 14:30:00,76.83,76.95,76.8,76.92,42572.0,69.1105,69.2185,69.0835,69.1915,42572.0
2018-10-22 14:40:00,76.92,77.0,76.75,76.96,49319.0,69.1915,69.2634,69.0386,69.2275,49319.0
2018-10-22 14:50:00,76.98,76.99,76.77,76.8,61540.0,69.2454,69.2544,69.0565,69.0835,61540.0
2018-10-22 15:00:00,76.79,76.91,76.78,76.84,71441.0,69.0745,69.1825,69.0655,69.1195,71441.0
2018-10-22 15:10:00,76.85,76.87,76.75,76.77,51643.0,69.1285,69.1465,69.0386,69.0565,51643.0
2018-10-22 15:20:00,76.77,76.92,76.76,76.84,36788.0,69.0565,69.1915,69.0475,69.1195,36788.0
2018-10-22 15:30:00,76.85,77.01,76.7,76.71,161849.0,69.1285,69.2724,68.9936,69.0026,161849.0
2018-10-22 15:40:00,76.71,76.72,76.43,76.49,143919.0,69.0026,69.0116,68.7507,68.8047,143919.0
2018-10-22 15:50:00,76.48,76.67,76.37,76.47,232047.0,68.7957,68.9666,68.6967,68.7867,232047.0
2018-10-23 09:30:00,75.33,76.38,74.31,74.31,530980.0,67.7612,68.7057,66.8437,66.8437,530980.0
2018-10-23 09:40:00,74.3,74.63,74.02,74.58,457557.0,66.8347,67.1316,66.5828,67.0866,457557.0
2018-10-23 09:50:00,74.57,75.08,74.5,75.04,185694.0,67.0776,67.5363,67.0146,67.5004,185694.0
2018-10-23 10:00:00,75.01,75.08,74.69,74.93,228959.0,67.4734,67.5363,67.1855,67.4014,228959.0
2018-10-23 10:10:00,74.94,74.99,74.79,74.91,102896.0,67.4104,67.4554,67.2755,67.3834,102896.0
2018-10-23 10:20:00,74.92,75.87,74.9,75.81,145831.0,67.3924,68.247,67.3744,68.193,145831.0
2018-10-23 10:30:00,75.8,75.89,75.61,75.76,135310.0,68.184,68.265,68.0131,68.148,135310.0
2018-10-23 10:40:00,75.77,75.9,75.68,75.75,166591.0,68.157,68.274,68.0761,68.139,166591.0
2018-10-23 10:50:00,75.76,75.86,75.6,75.79,196601.0,68.148,68.238,68.0041,68.175,196601.0
2018-10-23 11:00:00,75.76,75.94,75.71,75.93,230627.0,68.148,68.3099,68.103,68.3009,230627.0
2018-10-23 11:10:00,75.93,76.4,75.92,76.37,142676.0,68.3009,68.7237,68.2919,68.6967,142676.0
2018-10-23 11:20:00,76.39,76.51,76.26,76.44,189723.0,68.7147,68.8227,68.5978,68.7597,189723.0
2018-10-23 11:30:00,76.47,76.55,76.33,76.4,153477.0,68.7867,68.8586,68.6608,68.7237,153477.0
2018-10-23 11:40:00,76.41,76.52,76.35,76.5,103838.0,68.7327,68.8317,68.6787,68.8137,103838.0
2018-10-23 11:50:00,76.52,76.56,76.26,76.26,88823.0,68.8317,68.8676,68.5978,68.5978,88823.0
2018-10-23 12:00:00,76.28,76.81,76.24,76.8,114875.0,68.6158,69.0925,68.5798,69.0835,114875.0
2018-10-23 12:10:00,76.82,77.39,76.81,77.31,126981.0,69.1015,69.6142,69.0925,69.5423,126981.0
2018-10-23 12:20:00,77.33,77.83,77.31,77.77,124322.0,69.5603,70.01,69.5423,69.9561,124322.0
2018-10-23 12:30:00,77.78,78.68,77.77,78.17,283886.0,69.9651,70.7746,69.9561,70.3159,283886.0
2018-10-23 12:40:00,78.17,78.66,78.16,78.35,163022.0,70.3159,70.7566,70.3069,70.4778,163022.0
2018-10-23 12:50:00,78.39,78.44,77.81,77.93,142583.0,70.5138,70.5587,69.992,70.1,142583.0
2018-10-23 13:00:00,77.92,78.43,77.88,78.37,125213.0,70.091,70.5498,70.055,70.4958,125213.0
2018-10-23 13:10:00,78.44,78.44,78.1,78.15,67128.0,70.5587,70.5587,70.2529,70.2979,67128.0
2018-10-23 13:20:00,78.17,78.32,78.11,78.26,157460.0,70.3159,70.4508,70.2619,70.3968,157460.0
2018-10-23 13:30:00,78.28,78.37,77.43,77.43,71443.0,70.4148,70.4958,69.6502,69.6502,71443.0
2018-10-23 13:40:00,77.43,77.56,77.13,77.15,60727.0,69.6502,69.7672,69.3804,69.3984,60727.0
2018-10-23 13:50:00,77.19,77.38,77.08,77.17,63795.0,69.4343,69.6053,69.3354,69.4164,63795.0
2018-10-23 14:00:00,77.22,77.44,77.07,77.21,37612.0,69.4613,69.6592,69.3264,69.4523,37612.0
2018-10-23 14:10:00,77.21,77.58,77.15,77.52,52787.0,69.4523,69.7852,69.3984,69.7312,52787.0
2018-10-23 14:20:00,77.5,77.69,77.39,77.5,39678.0,69.7132,69.8841,69.6142,69.7132,39678.0
2018-10-23 14:30:00,77.49,77.77,77.47,77.63,63465.0,69.7042,69.9561,69.6862,69.8301,63465.0
2018-10-23 14:40:00,77.65,77.68,77.28,77.36,52962.0,69.8481,69.8751,69.5153,69.5873,52962.0
2018-10-23 14:50:00,77.33,77.79,77.31,77.73,83545.0,69.5603,69.9741,69.5423,69.9201,83545.0
2018-10-23 15:00:00,77.69,77.96,77.6,77.92,79888.0,69.8841,70.127,69.8031,70.091,79888.0
2018-10-23 15:10:00,77.91,78.0,77.77,77.82,74158.0,70.082,70.163,69.9561,70.001,74158.0
2018-10-23 15:20:00,77.83,78.18,77.82,77.96,73111.0,70.01,70.3249,70.001,70.127,73111.0
2018-10-23 15:30:00,77.97,78.03,77.73,77.84,89239.0,70.136,70.1899,69.9201,70.019,89239.0
2018-10-23 15:40:00,77.84,78.0,77.8,77.82,77791.0,70.019,70.163,69.9831,70.001,77791.0
2018-10-23 15:50:00,77.8,77.82,77.59,77.72,160955.0,69.9831,70.001,69.7942,69.9111,160955.0
2018-10-24 09:30:00,75.23,75.56,74.37,74.37,572820.0,67.6713,67.9681,66.8977,66.8977,572820.0
2018-10-24 09:40:00,74.42,74.88,73.83,74.15,516625.0,66.9427,67.3564,66.4119,66.6998,516625.0
2018-10-24 09:50:00,74.17,74.74,74.02,74.39,223227.0,66.7178,67.2305,66.5828,66.9157,223227.0
2018-10-24 10:00:00,74.36,74.53,74.03,74.51,250742.0,66.8887,67.0416,66.5918,67.0236,250742.0
2018-10-24 10:10:00,74.49,74.85,74.3,74.49,203339.0,67.0056,67.3295,66.8347,67.0056,203339.0
2018-10-24 10:20:00,74.5,74.5,74.02,74.12,143050.0,67.0146,67.0146,66.5828,66.6728,143050.0
2018-10-24 10:30:00,74.08,74.19,73.69,73.69,168011.0,66.6368,66.7358,66.286,66.286,168011.0
2018-10-24 10:40:00,73.67,73.89,73.52,73.75,252947.0,66.268,66.4659,66.1331,66.34,252947.0
2018-10-24 10:50:00,73.74,73.97,73.72,73.79,208460.0,66.331,66.5379,66.313,66.376,208460.0
2018-10-24 11:00:00,73.78,73.85,73.17,73.21,229030.0,66.367,66.4299,65.8183,65.8542,229030.0
2018-10-24 11:10:00,73.23,73.5,73.15,73.31,166229.0,65.8722,66.1151,65.8003,65.9442,166229.0
2018-10-24 11:20:00,73.31,73.33,72.52,72.68,169502.0,65.9442,65.9622,65.2336,65.3775,169502.0
2018-10-24 11:30:00,72.66,73.16,72.48,72.97,148604.0,65.3595,65.8093,65.1976,65.6383,148604.0
2018-10-24 11:40:00,72.98,73.76,72.97,73.64,145329.0,65.6473,66.349,65.6383,66.241,145329.0
2018-10-24 11:50:00,73.63,74.02,73.51,73.91,145010.0,66.232,66.5828,66.1241,66.4839,145010.0
2018-10-24 12:00:00,73.92,73.99,73.49,73.63,101349.0,66.4929,66.5559,66.1061,66.232,101349.0
2018-10-24 12:10:00,73.54,73.67,73.47,73.49,66830.0,66.1511,66.268,66.0881,66.1061,66830.0
2018-10-24 12:20:00,73.51,73.6,73.31,73.4,248501.0,66.1241,66.205,65.9442,66.0251,248501.0
2018-10-24 12:30:00,73.42,73.44,73.05,73.07,129410.0,66.0431,66.0611,65.7103,65.7283,129410.0
2018-10-24 12:40:00,73.09,73.3,73.06,73.14,83752.0,65.7463,65.9352,65.7193,65.7913,83752.0
2018-10-24 12:50:00,73.13,73.33,73.08,73.18,112574.0,65.7823,65.9622,65.7373,65.8272,112574.0
2018-10-24 13:00:00,73.15,73.18,72.55,72.65,191989.0,65.8003,65.8272,65.2605,65.3505,191989.0
2018-10-24 13:10:00,72.67,73.0,72.62,73.0,75821.0,65.3685,65.6653,65.3235,65.6653,75821.0
2018-10-24 13:20:00,73.03,73.13,72.72,72.75,81886.0,65.6923,65.7823,65.4135,65.4405,81886.0
2018-10-24 13:30:00,72.76,73.0,72.62,72.77,88425.0,65.4494,65.6653,65.3235,65.4584,88425.0
2018-10-24 13:40:00,72.77,72.99,72.73,72.91,51870.0,65.4584,65.6563,65.4225,65.5844,51870.0
2018-10-24 13:50:00,72.91,72.91,72.75,72.77,65389.0,65.5844,65.5844,65.4405,65.4584,65389.0
2018-10-24 14:00:00,72.76,72.84,72.57,72.63,131854.0,65.4494,65.5214,65.2785,65.3325,131854.0
2018-10-24 14:10:00,72.64,72.89,72.45,72.56,235231.0,65.3415,65.5664,65.1706,65.2695,235231.0
2018-10-24 14:20:00,72.57,72.97,72.48,72.83,94461.0,65.2785,65.6383,65.1976,65.5124,94461.0
2018-10-24 14:30:00,72.85,72.91,72.64,72.74,102289.0,65.5304,65.5844,65.3415,65.4315,102289.0
2018-10-24 14:40:00,72.73,72.73,72.13,72.3,144689.0,65.4225,65.4225,64.8827,65.0357,144689.0
2018-10-24 14:50:00,72.29,72.45,72.08,72.32,121561.0,65.0267,65.1706,64.8378,65.0537,121561.0
2018-10-24 15:00:00,72.31,72.39,72.05,72.29,230270.0,65.0447,65.1166,64.8108,65.0267,230270.0
2018-10-24 15:10:00,72.28,72.45,72.11,72.13,92968.0,65.0177,65.1706,64.8648,64.8827,92968.0
2018-10-24 15:20:00,72.14,72.14,71.54,71.58,227723.0,64.8917,64.8917,64.352,64.388,227723.0
2018-10-24 15:30:00,71.56,71.75,71.4,71.49,384427.0,64.37,64.5409,64.2261,64.307,384427.0
2018-10-24 15:40:00,71.48,71.65,71.3,71.48,427532.0,64.2981,64.451,64.1361,64.2981,427532.0
2018-10-24 15:50:00,71.45,71.49,71.03,71.25,1028496.0,64.2711,64.307,63.8933,64.0912,1028496.0
2018-10-25 09:30:00,72.1,72.5,71.41,72.08,311620.0,64.8558,65.2156,64.2351,64.8378,311620.0
2018-10-25 09:40:00,72.07,72.39,71.83,72.14,174757.0,64.8288,65.1166,64.6129,64.8917,174757.0
2018-10-25 09:50:00,72.16,72.57,72.0,72.21,180897.0,64.9097,65.2785,64.7658,64.9547,180897.0
2018-10-25 10:00:00,72.17,72.92,72.14,72.88,206960.0,64.9187,65.5934,64.8917,65.5574,206960.0
2018-10-25 10:10:00,72.86,72.9,72.31,72.31,148753.0,65.5394,65.5754,65.0447,65.0447,148753.0
2018-10-25 10:20:00,72.32,72.62,72.1,72.57,120830.0,65.0537,65.3235,64.8558,65.2785,120830.0
2018-10-25 10:30:00,72.67,72.85,72.46,72.66,147550.0,65.3685,65.5304,65.1796,65.3595,147550.0
2018-10-25 10:40:00,72.66,73.15,72.66,72.9,74919.0,65.3595,65.8003,65.3595,65.5754,74919.0
2018-10-25 10:50:00,72.92,73.05,72.78,72.84,76898.0,65.5934,65.7103,65.4674,65.5214,76898.0
2018-10-25 11:00:00,72.8,73.09,72.51,72.56,68473.0,65.4854,65.7463,65.2246,65.2695,68473.0
2018-10-25 11:10:00,72.61,73.0,72.37,72.91,128928.0,65.3145,65.6653,65.0986,65.5844,128928.0
2018-10-25 11:20:00,72.94,73.0,72.79,72.87,193402.0,65.6114,65.6653,65.4764,65.5484,193402.0
2018-10-25 11:30:00,72.89,73.28,72.87,73.22,201065.0,65.5664,65.9172,65.5484,65.8632,201065.0
2018-10-25 11:40:00,73.23,73.23,72.75,73.0,87860.0,65.8722,65.8722,65.4405,65.6653,87860.0
2018-10-25 11:50:00,73.01,73.15,72.96,72.97,97515.0,65.6743,65.8003,65.6294,65.6383,97515.0
2018-10-25 12:00:00,72.94,73.24,72.78,73.23,64746.0,65.6114,65.8812,65.4674,65.8722,64746.0
2018-10-25 12:10:00,73.23,73.31,72.7,72.7,83324.0,65.8722,65.9442,65.3955,65.3955,83324.0
2018-10-25 12:20:00,72.7,72.94,72.68,72.75,66149.0,65.3955,65.6114,65.3775,65.4405,66149.0
2018-10-25 12:30:00,72.74,73.02,72.74,72.99,69360.0,65.4315,65.6833,65.4315,65.6563,69360.0
2018-10-25 12:40:00,73.0,73.13,72.8,73.08,70517.0,65.6653,65.7823,65.4854,65.7373,70517.0
2018-10-25 12:50:00,73.11,73.35,73.06,73.32,61864.0,65.7643,65.9802,65.7193,65.9532,61864.0
2018-10-25 13:00:00,73.35,73.46,73.1,73.12,79268.0,65.9802,66.0791,65.7553,65.7733,79268.0
2018-10-25 13:10:00,73.1,73.29,73.1,73.19,81614.0,65.7553,65.9262,65.7553,65.8362,81614.0
2018-10-25 13:20:00,73.19,73.6,73.18,73.53,149235.0,65.8362,66.205,65.8272,66.1421,149235.0
2018-10-25 13:30:00,73.53,73.56,73.39,73.43,79405.0,66.1421,66.1691,66.0161,66.0521,79405.0
2018-10-25 13:40:00,73.44,73.7,73.4,73.59,112524.0,66.0611,66.295,66.0251,66.1961,112524.0
2018-10-25 13:50:00,73.63,73.69,73.52,73.57,60918.0,66.232,66.286,66.1331,66.1781,60918.0
2018-10-25 14:00:00,73.58,73.76,73.52,73.76,61111.0,66.1871,66.349,66.1331,66.349,61111.0
2018-10-25 14:10:00,73.78,73.94,73.72,73.79,179853.0,66.367,66.5109,66.313,66.376,179853.0
2018-10-25 14:20:00,73.8,74.02,73.71,73.86,87675.0,66.385,66.5828,66.304,66.4389,87675.0
2018-10-25 14:30:00,73.87,73.96,73.83,73.87,93890.0,66.4479,66.5289,66.4119,66.4479,93890.0
2018-10-25 14:40:00,73.86,74.18,73.85,74.13,120973.0,66.4389,66.7268,66.4299,66.6818,120973.0
2018-10-25 14:50:00,74.12,74.18,73.97,73.98,122736.0,66.6728,66.7268,66.5379,66.5469,122736.0
2018-10-25 15:00:00,74.0,74.02,73.74,73.8,157208.0,66.5649,66.5828,66.331,66.385,157208.0
2018-10-25 15:10:00,73.8,74.08,73.8,73.96,356984.0,66.385,66.6368,66.385,66.5289,356984.0
2018-10-25 15:20:00,73.95,74.04,73.92,74.02,161928.0,66.5199,66.6008,66.4929,66.5828,161928.0
2018-10-25 15:30:00,74.03,74.14,73.96,74.06,387429.0,66.5918,66.6908,66.5289,66.6188,387429.0
2018-10-25 15:40:00,74.07,74.2,73.72,73.77,339829.0,66.6278,66.7448,66.313,66.358,339829.0
2018-10-25 15:50:00,73.75,73.84,73.55,73.75,426546.0,66.34,66.4209,66.1601,66.34,426546.0
2018-10-26 09:30:00,72.78,72.79,71.54,72.32,309452.0,65.4674,65.4764,64.352,65.0537,309452.0
2018-10-26 09:40:00,72.4,72.77,72.2,72.76,150713.0,65.1256,65.4584,64.9457,65.4494,150713.0
2018-10-26 09:50:00,72.78,73.04,72.47,72.59,143184.0,65.4674,65.7013,65.1886,65.2965,143184.0
2018-10-26 10:00:00,72.76,72.76,71.73,71.85,167620.0,65.4494,65.4494,64.5229,64.6309,167620.0
2018-10-26 10:10:00,71.9,72.1,71.88,72.01,93907.0,64.6759,64.8558,64.6579,64.7748,93907.0
2018-10-26 10:20:00,72.03,72.21,71.67,71.72,143066.0,64.7928,64.9547,64.469,64.5139,143066.0
2018-10-26 10:30:00,71.69,71.83,70.98,71.03,270377.0,64.487,64.6129,63.8483,63.8933,270377.0
2018-10-26 10:40:00,71.04,71.36,70.87,70.94,116418.0,63.9023,64.1901,63.7493,63.8123,116418.0
2018-10-26 10:50:00,70.92,71.03,70.32,70.35,441638.0,63.7943,63.8933,63.2546,63.2816,441638.0
2018-10-26 11:00:00,70.32,71.23,70.25,71.15,167734.0,63.2546,64.0732,63.1916,64.0012,167734.0
2018-10-26 11:10:00,71.12,71.25,71.0,71.07,178761.0,63.9742,64.0912,63.8663,63.9292,178761.0
2018-10-26 11:20:00,71.06,72.1,71.03,71.78,223927.0,63.9203,64.8558,63.8933,64.5679,223927.0
2018-10-26 11:30:00,71.78,72.3,71.69,71.88,63197.0,64.5679,65.0357,64.487,64.6579,63197.0
2018-10-26 11:40:00,71.93,72.05,71.72,71.91,66915.0,64.7028,64.8108,64.5139,64.6849,66915.0
2018-10-26 11:50:00,71.91,72.31,71.86,72.05,100205.0,64.6849,65.0447,64.6399,64.8108,100205.0
2018-10-26 12:00:00,72.05,72.35,72.04,72.2,78127.0,64.8108,65.0806,64.8018,64.9457,78127.0
2018-10-26 12:10:00,72.2,72.24,72.01,72.13,45175.0,64.9457,64.9817,64.7748,64.8827,45175.0
2018-10-26 12:20:00,72.16,72.32,72.0,72.1,59879.0,64.9097,65.0537,64.7658,64.8558,59879.0
2018-10-26 12:30:00,72.1,72.36,72.07,72.2,60343.0,64.8558,65.0896,64.8288,64.9457,60343.0
2018-10-26 12:40:00,72.21,72.99,72.13,72.95,118035.0,64.9547,65.6563,64.8827,65.6204,118035.0
2018-10-26 12:50:00,72.93,72.94,72.6,72.66,103438.0,65.6024,65.6114,65.3055,65.3595,103438.0
2018-10-26 13:00:00,72.64,73.02,72.57,72.58,90000.0,65.3415,65.6833,65.2785,65.2875,90000.0
2018-10-26 13:10:00,72.56,72.64,72.4,72.48,80939.0,65.2695,65.3415,65.1256,65.1976,80939.0
2018-10-26 13:20:00,72.47,72.52,72.31,72.39,75747.0,65.1886,65.2336,65.0447,65.1166,75747.0
2018-10-26 13:30:00,72.31,72.34,71.94,72.02,82752.0,65.0447,65.0716,64.7118,64.7838,82752.0
2018-10-26 13:40:00,72.04,72.29,72.0,72.04,101413.0,64.8018,65.0267,64.7658,64.8018,101413.0
2018-10-26 13:50:00,72.05,72.33,72.0,72.19,153590.0,64.8108,65.0627,64.7658,64.9367,153590.0
2018-10-26 14:00:00,72.15,72.26,71.75,71.86,42255.0,64.9007,64.9997,64.5409,64.6399,42255.0
2018-10-26 14:10:00,71.88,71.95,71.5,71.7,60810.0,64.6579,64.7208,64.316,64.4959,60810.0
2018-10-26 14:20:00,71.73,71.93,71.51,71.68,61274.0,64.5229,64.7028,64.325,64.478,61274.0
2018-10-26 14:30:00,71.66,71.85,71.57,71.66,55171.0,64.46,64.6309,64.379,64.46,55171.0
2018-10-26 14:40:00,71.63,71.65,71.22,71.28,130456.0,64.433,64.451,64.0642,64.1181,130456.0
2018-10-26 14:50:00,71.31,71.63,71.3,71.54,137842.0,64.1451,64.433,64.1361,64.352,137842.0
2018-10-26 15:00:00,71.53,71.64,71.48,71.53,86306.0,64.343,64.442,64.2981,64.343,86306.0
2018-10-26 15:10:00,71.55,71.62,71.21,71.28,148536.0,64.361,64.424,64.0552,64.1181,148536.0
2018-10-26 15:20:00,71.29,71.56,71.24,71.36,164066.0,64.1271,64.37,64.0822,64.1901,164066.0
2018-10-26 15:30:00,71.36,71.64,71.17,71.38,168767.0,64.1901,64.442,64.0192,64.2081,168767.0
2018-10-26 15:40:00,71.37,71.39,70.97,71.17,262613.0,64.1991,64.2171,63.8393,64.0192,262613.0
2018-10-26 15:50:00,71.17,71.59,70.81,70.9,467290.0,64.0192,64.397,63.6954,63.7763,467290.0
2018-10-29 09:30:00,73.79,74.15,72.78,73.06,458993.0,66.376,66.6998,65.4674,65.7193,458993.0
2018-10-29 09:40:00,73.09,73.79,72.93,73.48,290673.0,65.7463,66.376,65.6024,66.0971,290673.0
2018-10-29 09:50:00,73.48,73.61,73.14,73.52,170193.0,66.0971,66.214,65.7913,66.1331,170193.0
2018-10-29 10:00:00,73.53,73.95,73.53,73.83,165307.0,66.1421,66.5199,66.1421,66.4119,165307.0
2018-10-29 10:10:00,73.85,74.16,73.85,74.03,206812.0,66.4299,66.7088,66.4299,66.5918,206812.0
2018-10-29 10:20:00,74.04,74.3,74.02,74.05,178747.0,66.6008,66.8347,66.5828,66.6098,178747.0
2018-10-29 10:30:00,74.02,74.02,73.56,73.68,97728.0,66.5828,66.5828,66.1691,66.277,97728.0
2018-10-29 10:40:00,73.65,73.74,73.37,73.56,101302.0,66.25,66.331,65.9982,66.1691,101302.0
2018-10-29 10:50:00,73.52,73.78,73.52,73.56,133881.0,66.1331,66.367,66.1331,66.1691,133881.0
2018-10-29 11:00:00,73.57,73.61,73.23,73.27,106206.0,66.1781,66.214,65.8722,65.9082,106206.0
2018-10-29 11:10:00,73.28,73.33,73.06,73.1,193459.0,65.9172,65.9622,65.7193,65.7553,193459.0
2018-10-29 11:20:00,73.11,73.23,73.07,73.14,110847.0,65.7643,65.8722,65.7283,65.7913,110847.0
2018-10-29 11:30:00,73.14,73.26,73.01,73.25,77197.0,65.7913,65.8992,65.6743,65.8902,77197.0
2018-10-29 11:40:00,73.25,73.53,73.21,73.39,106245.0,65.8902,66.1421,65.8542,66.0161,106245.0
2018-10-29 11:50:00,73.4,73.45,72.78,72.81,115065.0,66.0251,66.0701,65.4674,65.4944,115065.0
2018-10-29 12:00:00,72.8,72.95,72.61,72.7,89647.0,65.4854,65.6204,65.3145,65.3955,89647.0
2018-10-29 12:10:00,72.72,72.88,72.61,72.67,67138.0,65.4135,65.5574,65.3145,65.3685,67138.0
2018-10-29 12:20:00,72.7,72.76,72.12,72.23,122320.0,65.3955,65.4494,64.8738,64.9727,122320.0
2018-10-29 12:30:00,72.23,72.52,72.03,72.3,71507.0,64.9727,65.2336,64.7928,65.0357,71507.0
2018-10-29 12:40:00,72.32,72.65,72.31,72.56,83907.0,65.0537,65.3505,65.0447,65.2695,83907.0
2018-10-29 12:50:00,72.57,72.58,72.04,72.19,119769.0,65.2785,65.2875,64.8018,64.9367,119769.0
2018-10-29 13:00:00,72.22,72.63,72.17,72.62,102869.0,64.9637,65.3325,64.9187,65.3235,102869.0
2018-10-29 13:10:00,72.63,72.63,72.12,72.17,73785.0,65.3325,65.3325,64.8738,64.9187,73785.0
2018-10-29 13:20:00,72.19,72.28,72.14,72.25,44957.0,64.9367,65.0177,64.8917,64.9907,44957.0
2018-10-29 13:30:00,72.24,72.72,72.21,72.53,56352.0,64.9817,65.4135,64.9547,65.2426,56352.0
2018-10-29 13:40:00,72.52,72.61,72.31,72.44,49494.0,65.2336,65.3145,65.0447,65.1616,49494.0
2018-10-29 13:50:00,72.42,72.71,72.37,72.37,59980.0,65.1436,65.4045,65.0986,65.0986,59980.0
2018-10-29 14:00:00,72.36,72.4,72.12,72.31,112335.0,65.0896,65.1256,64.8738,65.0447,112335.0
2018-10-29 14:10:00,72.3,72.31,71.93,71.98,101507.0,65.0357,65.0447,64.7028,64.7478,101507.0
2018-10-29 14:20:00,71.97,72.04,71.79,71.9,99397.0,64.7388,64.8018,64.5769,64.6759,99397.0
2018-10-29 14:30:00,71.89,72.03,71.77,71.79,112201.0,64.6669,64.7928,64.5589,64.5769,112201.0
2018-10-29 14:40:00,71.81,71.97,71.51,71.52,134426.0,64.5949,64.7388,64.325,64.334,134426.0
2018-10-29 14:50:00,71.52,71.58,71.22,71.37,96585.0,64.334,64.388,64.0642,64.1991,96585.0
2018-10-29 15:00:00,71.37,71.39,70.74,70.82,121383.0,64.1991,64.2171,63.6324,63.7044,121383.0
2018-10-29 15:10:00,70.83,71.15,70.75,71.12,120083.0,63.7134,64.0012,63.6414,63.9742,120083.0
2018-10-29 15:20:00,71.14,71.14,70.7,70.73,147601.0,63.9922,63.9922,63.5964,63.6234,147601.0
2018-10-29 15:30:00,70.7,70.77,70.3,70.46,176853.0,63.5964,63.6594,63.2366,63.3805,176853.0
2018-10-29 15:40:00,70.45,70.45,69.72,70.33,368837.0,63.3715,63.3715,62.7149,63.2636,368837.0
2018-10-29 15:50:00,70.33,70.95,70.3,70.68,520166.0,63.2636,63.8213,63.2366,63.5784,520166.0
2018-10-30 09:30:00,70.3,72.35,70.16,72.0,174377.0,63.2366,65.0806,63.1107,64.7658,174377.0
2018-10-30 09:40:00,72.09,72.59,72.02,72.39,94556.0,64.8468,65.2965,64.7838,65.1166,94556.0
2018-10-30 09:50:00,72.39,73.27,72.38,73.0,233926.0,65.1166,65.9082,65.1076,65.6653,233926.0
2018-10-30 10:00:00,73.0,73.0,72.38,72.46,350064.0,65.6653,65.6653,65.1076,65.1796,350064.0
2018-10-30 10:10:00,72.41,72.82,72.22,72.8,88448.0,65.1346,65.5034,64.9637,65.4854,88448.0
2018-10-30 10:20:00,72.81,73.07,72.57,72.79,87873.0,65.4944,65.7283,65.2785,65.4764,87873.0
2018-10-30 10:30:00,72.75,73.0,72.21,72.44,90238.0,65.4405,65.6653,64.9547,65.1616,90238.0
2018-10-30 10:40:00,72.48,72.53,72.12,72.36,58309.0,65.1976,65.2426,64.8738,65.0896,58309.0
2018-10-30 10:50:00,72.46,72.61,72.24,72.31,167845.0,65.1796,65.3145,64.9817,65.0447,167845.0
2018-10-30 11:00:00,72.33,72.85,72.26,72.78,62618.0,65.0627,65.5304,64.9997,65.4674,62618.0
2018-10-30 11:10:00,72.79,72.84,72.49,72.71,81155.0,65.4764,65.5214,65.2066,65.4045,81155.0
2018-10-30 11:20:00,72.77,72.9,72.48,72.81,53895.0,65.4584,65.5754,65.1976,65.4944,53895.0
2018-10-30 11:30:00,72.84,73.01,72.82,72.88,51699.0,65.5214,65.6743,65.5034,65.5574,51699.0
2018-10-30 11:40:00,72.89,73.25,72.79,73.22,44652.0,65.5664,65.8902,65.4764,65.8632,44652.0
2018-10-30 11:50:00,73.22,73.34,72.91,72.98,68792.0,65.8632,65.9712,65.5844,65.6473,68792.0
2018-10-30 12:00:00,73.02,73.31,72.96,73.19,67316.0,65.6833,65.9442,65.6294,65.8362,67316.0
2018-10-30 12:10:00,73.2,73.39,72.98,73.39,53932.0,65.8452,66.0161,65.6473,66.0161,53932.0
2018-10-30 12:20:00,73.41,73.72,73.33,73.68,93726.0,66.0341,66.313,65.9622,66.277,93726.0
2018-10-30 12:30:00,73.7,73.79,73.42,73.74,63193.0,66.295,66.376,66.0431,66.331,63193.0
2018-10-30 12:40:00,73.77,74.05,73.59,74.05,154746.0,66.358,66.6098,66.1961,66.6098,154746.0
2018-10-30 12:50:00,74.05,74.15,73.46,73.53,184683.0,66.6098,66.6998,66.0791,66.1421,184683.0
2018-10-30 13:00:00,73.51,73.57,73.2,73.29,87253.0,66.1241,66.1781,65.8452,65.9262,87253.0
2018-10-30 13:10:00,73.26,73.44,73.14,73.39,64464.0,65.8992,66.0611,65.7913,66.0161,64464.0
2018-10-30 13:20:00,73.37,73.43,72.98,73.0,55558.0,65.9982,66.0521,65.6473,65.6653,55558.0
2018-10-30 13:30:00,72.98,73.02,72.81,72.91,79640.0,65.6473,65.6833,65.4944,65.5844,79640.0
2018-10-30 13:40:00,72.91,73.18,72.88,73.0,74473.0,65.5844,65.8272,65.5574,65.6653,74473.0
2018-10-30 13:50:00,73.0,73.03,72.75,72.95,122074.0,65.6653,65.6923,65.4405,65.6204,122074.0
2018-10-30 14:00:00,72.98,73.13,72.61,72.63,71230.0,65.6473,65.7823,65.3145,65.3325,71230.0
2018-10-30 14:10:00,72.64,72.82,72.58,72.67,51365.0,65.3415,65.5034,65.2875,65.3685,51365.0
2018-10-30 14:20:00,72.66,72.97,72.52,72.8,49871.0,65.3595,65.6383,65.2336,65.4854,49871.0
2018-10-30 14:30:00,72.79,73.0,72.69,72.95,37337.0,65.4764,65.6653,65.3865,65.6204,37337.0
2018-10-30 14:40:00,72.96,72.99,72.8,72.93,56616.0,65.6294,65.6563,65.4854,65.6024,56616.0
2018-10-30 14:50:00,72.95,73.45,72.94,73.28,62603.0,65.6204,66.0701,65.6114,65.9172,62603.0
2018-10-30 15:00:00,73.3,73.35,73.05,73.3,116653.0,65.9352,65.9802,65.7103,65.9352,116653.0
2018-10-30 15:10:00,73.3,73.78,73.28,73.75,121190.0,65.9352,66.367,65.9172,66.34,121190.0
2018-10-30 15:20:00,73.76,73.89,73.63,73.74,170261.0,66.349,66.4659,66.232,66.331,170261.0
2018-10-30 15:30:00,73.74,74.11,73.65,73.7,308298.0,66.331,66.6638,66.25,66.295,308298.0
2018-10-30 15:40:00,73.7,74.53,73.7,74.43,308209.0,66.295,67.0416,66.295,66.9517,308209.0
2018-10-30 15:50:00,74.41,75.7,74.41,75.48,708468.0,66.9337,68.0941,66.9337,67.8962,708468.0
2018-10-31 09:30:00,76.32,76.61,75.16,75.57,193829.0,68.6518,68.9126,67.6083,67.9771,193829.0
2018-10-31 09:40:00,75.6,76.02,75.37,75.38,129297.0,68.0041,68.3819,67.7972,67.8062,129297.0
2018-10-31 09:50:00,75.4,75.82,75.11,75.66,89963.0,67.8242,68.202,67.5633,68.0581,89963.0
2018-10-31 10:00:00,75.63,75.97,75.5,75.5,123986.0,68.0311,68.3369,67.9141,67.9141,123986.0
2018-10-31 10:10:00,75.5,75.61,75.18,75.58,82279.0,67.9141,68.0131,67.6263,67.9861,82279.0
2018-10-31 10:20:00,75.55,75.84,75.52,75.69,79716.0,67.9591,68.22,67.9321,68.0851,79716.0
2018-10-31 10:30:00,75.69,75.76,75.36,75.51,88628.0,68.0851,68.148,67.7882,67.9231,88628.0
2018-10-31 10:40:00,75.5,75.59,75.3,75.34,98037.0,67.9141,67.9951,67.7342,67.7702,98037.0
2018-10-31 10:50:00,75.33,75.42,75.16,75.32,66678.0,67.7612,67.8422,67.6083,67.7522,66678.0
2018-10-31 11:00:00,75.3,75.48,75.21,75.39,98313.0,67.7342,67.8962,67.6533,67.8152,98313.0
2018-10-31 11:10:00,75.41,75.55,75.22,75.23,70251.0,67.8332,67.9591,67.6623,67.6713,70251.0
2018-10-31 11:20:00,75.2,75.36,75.05,75.16,89022.0,67.6443,67.7882,67.5094,67.6083,89022.0
2018-10-31 11:30:00,75.19,75.22,74.74,74.98,67542.0,67.6353,67.6623,67.2305,67.4464,67542.0
2018-10-31 11:40:00,74.98,75.03,74.64,74.73,52126.0,67.4464,67.4914,67.1406,67.2215,52126.0
2018-10-31 11:50:00,74.71,74.83,74.3,74.63,73215.0,67.2035,67.3115,66.8347,67.1316,73215.0
2018-10-31 12:00:00,74.63,74.71,74.06,74.49,73389.0,67.1316,67.2035,66.6188,67.0056,73389.0
2018-10-31 12:10:00,74.45,74.61,74.32,74.6,60414.0,66.9696,67.1136,66.8527,67.1046,60414.0
2018-10-31 12:20:00,74.61,74.77,74.48,74.55,55242.0,67.1136,67.2575,66.9966,67.0596,55242.0
2018-10-31 12:30:00,74.57,74.61,74.33,74.54,38223.0,67.0776,67.1136,66.8617,67.0506,38223.0
2018-10-31 12:40:00,74.52,74.94,74.33,74.85,52546.0,67.0326,67.4104,66.8617,67.3295,52546.0
2018-10-31 12:50:00,74.83,75.08,74.66,75.03,67338.0,67.3115,67.5363,67.1585,67.4914,67338.0
2018-10-31 13:00:00,75.04,75.15,74.98,75.09,44875.0,67.5004,67.5993,67.4464,67.5453,44875.0
2018-10-31 13:10:00,75.08,75.61,75.07,75.51,69201.0,67.5363,68.0131,67.5273,67.9231,69201.0
2018-10-31 13:20:00,75.51,75.64,75.08,75.11,58427.0,67.9231,68.0401,67.5363,67.5633,58427.0
2018-10-31 13:30:00,75.16,75.21,75.06,75.12,41713.0,67.6083,67.6533,67.5184,67.5723,41713.0
2018-10-31 13:40:00,75.09,75.59,75.07,75.39,104902.0,67.5453,67.9951,67.5273,67.8152,104902.0
2018-10-31 13:50:00,75.39,75.69,75.29,75.69,190420.0,67.8152,68.0851,67.7252,68.0851,190420.0
2018-10-31 14:00:00,75.69,76.0,75.58,75.79,160546.0,68.0851,68.3639,67.9861,68.175,160546.0
2018-10-31 14:10:00,75.81,76.04,75.73,75.92,161261.0,68.193,68.3999,68.121,68.2919,161261.0
2018-10-31 14:20:00,75.91,75.92,75.47,75.53,104176.0,68.283,68.2919,67.8872,67.9411,104176.0
2018-10-31 14:30:00,75.54,75.75,75.35,75.47,158265.0,67.9501,68.139,67.7792,67.8872,158265.0
2018-10-31 14:40:00,75.49,75.65,75.38,75.4,90799.0,67.9051,68.0491,67.8062,67.8242,90799.0
2018-10-31 14:50:00,75.43,75.53,75.18,75.47,116280.0,67.8512,67.9411,67.6263,67.8872,116280.0
2018-10-31 15:00:00,75.47,75.72,75.38,75.64,111189.0,67.8872,68.112,67.8062,68.0401,111189.0
2018-10-31 15:10:00,75.63,76.1,75.63,76.03,221232.0,68.0311,68.4539,68.0311,68.3909,221232.0
2018-10-31 15:20:00,76.02,76.02,75.68,75.98,155391.0,68.3819,68.3819,68.0761,68.3459,155391.0
2018-10-31 15:30:00,75.98,76.12,75.57,75.62,280864.0,68.3459,68.4719,67.9771,68.0221,280864.0
2018-10-31 15:40:00,75.62,75.78,74.9,74.94,361637.0,68.0221,68.166,67.3744,67.4104,361637.0
2018-10-31 15:50:00,74.98,75.3,74.64,74.95,693467.0,67.4464,67.7342,67.1406,67.4194,693467.0
2018-11-01 09:30:00,80.92,82.34,79.97,81.91,1888029.0,72.7896,74.0669,71.935,73.6801,1888029.0
2018-11-01 09:40:00,81.91,82.67,81.65,81.98,1175313.0,73.6801,74.3637,73.4462,73.7431,1175313.0
2018-11-01 09:50:00,82.01,82.03,80.43,80.59,688197.0,73.7701,73.788,72.3488,72.4927,688197.0
2018-11-01 10:00:00,80.67,81.17,80.22,80.78,677697.0,72.5647,73.0145,72.1599,72.6636,677697.0
2018-11-01 10:10:00,80.77,81.85,80.61,81.66,456507.0,72.6546,73.6261,72.5107,73.4552,456507.0
2018-11-01 10:20:00,81.63,81.65,80.71,80.97,365661.0,73.4282,73.4462,72.6007,72.8345,365661.0
2018-11-01 10:30:00,80.98,82.7,80.94,82.34,435142.0,72.8435,74.3907,72.8076,74.0669,435142.0
2018-11-01 10:40:00,82.37,82.64,82.15,82.62,342400.0,74.0939,74.3368,73.896,74.3188,342400.0
2018-11-01 10:50:00,82.6,83.27,82.6,83.0,497825.0,74.3008,74.9035,74.3008,74.6606,497825.0
2018-11-01 11:00:00,83.0,83.71,82.88,83.7,436139.0,74.6606,75.2992,74.5526,75.2903,436139.0
2018-11-01 11:10:00,83.7,84.19,83.24,83.92,344436.0,75.2903,75.731,74.8765,75.4881,344436.0
2018-11-01 11:20:00,83.9,84.0,82.98,83.34,255287.0,75.4702,75.5601,74.6426,74.9664,255287.0
2018-11-01 11:30:00,83.33,84.0,83.02,83.98,396900.0,74.9574,75.5601,74.6786,75.5421,396900.0
2018-11-01 11:40:00,83.91,84.11,83.52,83.67,240615.0,75.4792,75.6591,75.1283,75.2633,240615.0
2018-11-01 11:50:00,83.67,83.85,83.22,83.43,188946.0,75.2633,75.4252,74.8585,75.0474,188946.0
2018-11-01 12:00:00,83.41,83.49,82.81,82.85,207303.0,75.0294,75.1014,74.4897,74.5257,207303.0
2018-11-01 12:10:00,82.85,82.89,81.65,81.7,335824.0,74.5257,74.5616,73.4462,73.4912,335824.0
2018-11-01 12:20:00,81.67,82.71,81.53,82.41,141448.0,73.4642,74.3997,73.3383,74.1299,141448.0
2018-11-01 12:30:00,82.38,82.73,82.22,82.32,110555.0,74.1029,74.4177,73.959,74.0489,110555.0
2018-11-01 12:40:00,82.32,82.59,81.96,82.01,155602.0,74.0489,74.2918,73.7251,73.7701,155602.0
2018-11-01 12:50:00,82.01,82.75,82.0,82.67,151456.0,73.7701,74.4357,73.7611,74.3637,151456.0
2018-11-01 13:00:00,82.67,83.19,82.66,83.16,194043.0,74.3637,74.8315,74.3547,74.8045,194043.0
2018-11-01 13:10:00,83.14,83.54,83.04,83.5,145103.0,74.7865,75.1463,74.6966,75.1103,145103.0
2018-11-01 13:20:00,83.5,83.6,83.31,83.51,197089.0,75.1103,75.2003,74.9394,75.1193,197089.0
2018-11-01 13:30:00,83.51,83.96,83.47,83.89,166084.0,75.1193,75.5241,75.0834,75.4612,166084.0
2018-11-01 13:40:00,83.92,84.2,83.74,83.86,224248.0,75.4881,75.74,75.3262,75.4342,224248.0
2018-11-01 13:50:00,83.89,84.5,83.84,84.0,220071.0,75.4612,76.0099,75.4162,75.5601,220071.0
2018-11-01 14:00:00,83.95,84.3,83.94,84.25,280537.0,75.5151,75.83,75.5061,75.785,280537.0
2018-11-01 14:10:00,84.26,84.74,84.19,84.48,325758.0,75.794,76.2258,75.731,75.9919,325758.0
2018-11-01 14:20:00,84.46,85.33,84.46,85.11,345604.0,75.9739,76.7565,75.9739,76.5586,345604.0
2018-11-01 14:30:00,85.13,85.41,84.95,84.97,250388.0,76.5766,76.8284,76.4147,76.4326,250388.0
2018-11-01 14:40:00,84.95,84.96,84.68,84.76,287516.0,76.4147,76.4237,76.1718,76.2437,287516.0
2018-11-01 14:50:00,84.76,84.99,84.62,84.99,338587.0,76.2437,76.4506,76.1178,76.4506,338587.0
2018-11-01 15:00:00,84.98,85.17,84.85,84.95,306213.0,76.4416,76.6126,76.3247,76.4147,306213.0
2018-11-01 15:10:00,84.95,85.0,84.72,84.84,258853.0,76.4147,76.4596,76.2078,76.3157,258853.0
2018-11-01 15:20:00,84.83,85.0,84.83,84.98,457998.0,76.3067,76.4596,76.3067,76.4416,457998.0
2018-11-01 15:30:00,84.98,85.92,84.95,85.22,806441.0,76.4416,77.2872,76.4147,76.6575,806441.0
2018-11-01 15:40:00,85.24,85.4,85.08,85.08,639145.0,76.6755,76.8194,76.5316,76.5316,639145.0
2018-11-01 15:50:00,85.08,85.09,84.03,84.15,1227327.0,76.5316,76.5406,75.5871,75.695,1227327.0
2018-11-02 09:30:00,84.5,84.85,84.0,84.18,331993.0,76.0099,76.3247,75.5601,75.722,331993.0
2018-11-02 09:40:00,84.18,85.18,84.08,85.14,200080.0,75.722,76.6215,75.6321,76.5856,200080.0
2018-11-02 09:50:00,85.19,85.2,84.43,84.9,251207.0,76.6305,76.6395,75.9469,76.3697,251207.0
2018-11-02 10:00:00,84.92,84.96,83.88,84.17,183838.0,76.3877,76.4237,75.4522,75.713,183838.0
2018-11-02 10:10:00,84.17,84.19,83.63,83.97,249932.0,75.713,75.731,75.2273,75.5331,249932.0
2018-11-02 10:20:00,83.97,84.23,83.91,84.02,179096.0,75.5331,75.767,75.4792,75.5781,179096.0
2018-11-02 10:30:00,84.04,84.17,83.72,83.84,138919.0,75.5961,75.713,75.3082,75.4162,138919.0
2018-11-02 10:40:00,83.88,83.91,83.44,83.57,153741.0,75.4522,75.4792,75.0564,75.1733,153741.0
2018-11-02 10:50:00,83.57,84.85,83.57,84.49,249645.0,75.1733,76.3247,75.1733,76.0009,249645.0
2018-11-02 11:00:00,84.49,84.5,84.01,84.42,120687.0,76.0009,76.0099,75.5691,75.9379,120687.0
2018-11-02 11:10:00,84.42,84.47,83.82,83.82,101665.0,75.9379,75.9829,75.3982,75.3982,101665.0
2018-11-02 11:20:00,83.82,83.84,83.42,83.54,112696.0,75.3982,75.4162,75.0384,75.1463,112696.0
2018-11-02 11:30:00,83.53,83.98,83.5,83.92,75758.0,75.1373,75.5421,75.1103,75.4881,75758.0
2018-11-02 11:40:00,83.98,83.98,83.57,83.65,115905.0,75.5421,75.5421,75.1733,75.2453,115905.0
2018-11-02 11:50:00,83.65,83.7,83.57,83.69,68805.0,75.2453,75.2903,75.1733,75.2813,68805.0
2018-11-02 12:00:00,83.69,83.72,83.44,83.58,91193.0,75.2813,75.3082,75.0564,75.1823,91193.0
2018-11-02 12:10:00,83.6,83.84,83.52,83.67,105414.0,75.2003,75.4162,75.1283,75.2633,105414.0
2018-11-02 12:20:00,83.66,83.75,83.57,83.75,84593.0,75.2543,75.3352,75.1733,75.3352,84593.0
2018-11-02 12:30:00,83.75,83.75,83.04,83.09,72354.0,75.3352,75.3352,74.6966,74.7415,72354.0
2018-11-02 12:40:00,83.12,83.39,83.1,83.29,69219.0,74.7685,75.0114,74.7505,74.9214,69219.0
2018-11-02 12:50:00,83.3,83.34,82.82,82.91,109529.0,74.9304,74.9664,74.4987,74.5796,109529.0
2018-11-02 13:00:00,82.93,82.93,82.69,82.78,143572.0,74.5976,74.5976,74.3817,74.4627,143572.0
2018-11-02 13:10:00,82.77,83.38,82.72,83.3,121215.0,74.4537,75.0024,74.4087,74.9304,121215.0
2018-11-02 13:20:00,83.31,83.36,83.22,83.33,86477.0,74.9394,74.9844,74.8585,74.9574,86477.0
2018-11-02 13:30:00,83.32,83.85,83.3,83.85,113356.0,74.9484,75.4252,74.9304,75.4252,113356.0
2018-11-02 13:40:00,83.79,83.97,83.72,83.8,86070.0,75.3712,75.5331,75.3082,75.3802,86070.0
2018-11-02 13:50:00,83.83,83.85,83.57,83.71,153166.0,75.4072,75.4252,75.1733,75.2992,153166.0
2018-11-02 14:00:00,83.72,83.72,83.54,83.66,129745.0,75.3082,75.3082,75.1463,75.2543,129745.0
2018-11-02 14:10:00,83.67,83.77,83.66,83.75,91477.0,75.2633,75.3532,75.2543,75.3352,91477.0
2018-11-02 14:20:00,83.75,84.38,83.63,84.38,178391.0,75.3352,75.9019,75.2273,75.9019,178391.0
2018-11-02 14:30:00,84.38,84.43,83.93,84.07,196544.0,75.9019,75.9469,75.4971,75.6231,196544.0
2018-11-02 14:40:00,84.07,84.12,83.87,83.99,194887.0,75.6231,75.6681,75.4432,75.5511,194887.0
2018-11-02 14:50:00,84.0,84.03,83.91,83.99,144980.0,75.5601,75.5871,75.4792,75.5511,144980.0
2018-11-02 15:00:00,83.99,84.02,83.7,83.72,129696.0,75.5511,75.5781,75.2903,75.3082,129696.0
2018-11-02 15:10:00,83.74,83.87,83.63,83.77,192615.0,75.3262,75.4432,75.2273,75.3532,192615.0
2018-11-02 15:20:00,83.77,83.95,83.71,83.76,144497.0,75.3532,75.5151,75.2992,75.3442,144497.0
2018-11-02 15:30:00,83.76,83.95,83.62,83.79,207315.0,75.3442,75.5151,75.2183,75.3712,207315.0
2018-11-02 15:40:00,83.79,84.11,83.78,84.09,280937.0,75.3712,75.6591,75.3622,75.6411,280937.0
2018-11-02 15:50:00,84.1,84.13,83.95,84.08,719602.0,75.6501,75.677,75.5151,75.6321,719602.0
2018-11-05 09:30:00,83.73,83.86,82.51,82.62,223442.0,75.3172,75.4342,74.2198,74.3188,223442.0
2018-11-05 09:40:00,82.62,82.62,81.55,82.57,126012.0,74.3188,74.3188,73.3563,74.2738,126012.0
2018-11-05 09:50:00,82.54,83.0,82.31,82.38,83188.0,74.2468,74.6606,74.0399,74.1029,83188.0
2018-11-05 10:00:00,82.25,82.65,81.92,81.92,91063.0,73.9859,74.3457,73.6891,73.6891,91063.0
2018-11-05 10:10:00,81.92,82.27,81.82,82.1,113092.0,73.6891,74.0039,73.5991,73.851,113092.0
2018-11-05 10:20:00,82.11,82.14,81.66,81.99,239143.0,73.86,73.887,73.4552,73.7521,239143.0
2018-11-05 10:30:00,82.0,82.33,81.71,81.72,141163.0,73.7611,74.0579,73.5002,73.5092,141163.0
2018-11-05 10:40:00,81.72,82.2,81.68,82.17,87512.0,73.5092,73.941,73.4732,73.914,87512.0
2018-11-05 10:50:00,82.17,82.66,82.06,82.66,151966.0,73.914,74.3547,73.815,74.3547,151966.0
2018-11-05 11:00:00,82.66,82.66,82.19,82.24,90536.0,74.3547,74.3547,73.932,73.9769,90536.0
2018-11-05 11:10:00,82.19,82.32,81.95,82.02,87980.0,73.932,74.0489,73.7161,73.779,87980.0
2018-11-05 11:20:00,82.02,82.02,81.75,81.77,86680.0,73.779,73.779,73.5362,73.5542,86680.0
2018-11-05 11:30:00,81.75,81.94,81.75,81.89,89759.0,73.5362,73.7071,73.5362,73.6621,89759.0
2018-11-05 11:40:00,81.91,81.99,81.43,81.55,96714.0,73.6801,73.7521,73.2483,73.3563,96714.0
2018-11-05 11:50:00,81.56,82.1,81.56,82.07,57260.0,73.3653,73.851,73.3653,73.824,57260.0
2018-11-05 12:00:00,82.11,82.16,81.92,82.02,62483.0,73.86,73.905,73.6891,73.779,62483.0
2018-11-05 12:10:00,82.01,82.1,81.92,81.97,43195.0,73.7701,73.851,73.6891,73.7341,43195.0
2018-11-05 12:20:00,81.98,82.16,81.95,82.1,46227.0,73.7431,73.905,73.7161,73.851,46227.0
2018-11-05 12:30:00,82.09,82.32,82.04,82.26,46472.0,73.842,74.0489,73.797,73.9949,46472.0
2018-11-05 12:40:00,82.27,82.29,82.02,82.07,32949.0,74.0039,74.0219,73.779,73.824,32949.0
2018-11-05 12:50:00,82.1,82.33,82.07,82.3,28938.0,73.851,74.0579,73.824,74.0309,28938.0
2018-11-05 13:00:00,82.31,82.4,82.16,82.36,27989.0,74.0399,74.1209,73.905,74.0849,27989.0
2018-11-05 13:10:00,82.37,82.46,82.22,82.38,49072.0,74.0939,74.1748,73.959,74.1029,49072.0
2018-11-05 13:20:00,82.39,82.41,82.25,82.37,59087.0,74.1119,74.1299,73.9859,74.0939,59087.0
2018-11-05 13:30:00,82.37,82.51,82.31,82.44,47766.0,74.0939,74.2198,74.0399,74.1568,47766.0
2018-11-05 13:40:00,82.45,82.47,82.27,82.31,49078.0,74.1658,74.1838,74.0039,74.0399,49078.0
2018-11-05 13:50:00,82.32,82.37,82.18,82.19,28810.0,74.0489,74.0939,73.923,73.932,28810.0
2018-11-05 14:00:00,82.21,82.32,82.17,82.31,33948.0,73.95,74.0489,73.914,74.0399,33948.0
2018-11-05 14:10:00,82.31,82.51,82.23,82.51,35024.0,74.0399,74.2198,73.9679,74.2198,35024.0
2018-11-05 14:20:00,82.52,82.97,82.52,82.92,68884.0,74.2288,74.6336,74.2288,74.5886,68884.0
2018-11-05 14:30:00,82.93,82.96,82.69,82.75,50527.0,74.5976,74.6246,74.3817,74.4357,50527.0
2018-11-05 14:40:00,82.75,83.08,82.75,82.91,49589.0,74.4357,74.7325,74.4357,74.5796,49589.0
2018-11-05 14:50:00,82.94,83.04,82.82,82.85,40326.0,74.6066,74.6966,74.4987,74.5257,40326.0
2018-11-05 15:00:00,82.87,82.89,82.71,82.83,42153.0,74.5436,74.5616,74.3997,74.5077,42153.0
2018-11-05 15:10:00,82.82,82.92,82.39,82.41,48756.0,74.4987,74.5886,74.1119,74.1299,48756.0
2018-11-05 15:20:00,82.41,82.61,82.4,82.61,94427.0,74.1299,74.3098,74.1209,74.3098,94427.0
2018-11-05 15:30:00,82.61,82.95,82.53,82.65,102080.0,74.3098,74.6156,74.2378,74.3457,102080.0
2018-11-05 15:40:00,82.67,82.85,82.54,82.81,120080.0,74.3637,74.5257,74.2468,74.4897,120080.0
2018-11-05 15:50:00,82.81,82.96,82.8,82.86,338419.0,74.4897,74.6246,74.4807,74.5346,338419.0
2018-11-06 09:30:00,82.8,83.9,82.66,83.59,140191.0,74.4807,75.4702,74.3547,75.1913,140191.0
2018-11-06 09:40:00,83.52,83.79,83.06,83.55,79500.0,75.1283,75.3712,74.7146,75.1553,79500.0
2018-11-06 09:50:00,83.55,83.63,83.36,83.42,76309.0,75.1553,75.2273,74.9844,75.0384,76309.0
2018-11-06 10:00:00,83.4,83.44,83.03,83.07,71451.0,75.0204,75.0564,74.6876,74.7236,71451.0
2018-11-06 10:10:00,83.07,83.78,83.07,83.54,86545.0,74.7236,75.3622,74.7236,75.1463,86545.0
2018-11-06 10:20:00,83.56,83.8,83.34,83.73,74633.0,75.1643,75.3802,74.9664,75.3172,74633.0
2018-11-06 10:30:00,83.7,84.04,83.48,83.65,89525.0,75.2903,75.5961,75.0924,75.2453,89525.0
2018-11-06 10:40:00,83.63,83.84,83.54,83.54,53868.0,75.2273,75.4162,75.1463,75.1463,53868.0
2018-11-06 10:50:00,83.51,83.64,83.36,83.64,88546.0,75.1193,75.2363,74.9844,75.2363,88546.0
2018-11-06 11:00:00,83.64,83.76,83.43,83.67,48323.0,75.2363,75.3442,75.0474,75.2633,48323.0
2018-11-06 11:10:00,83.64,83.97,83.58,83.86,64958.0,75.2363,75.5331,75.1823,75.4342,64958.0
2018-11-06 11:20:00,83.83,83.84,83.53,83.61,50158.0,75.4072,75.4162,75.1373,75.2093,50158.0
2018-11-06 11:30:00,83.57,83.75,83.37,83.75,54568.0,75.1733,75.3352,74.9934,75.3352,54568.0
2018-11-06 11:40:00,83.75,83.99,83.73,83.92,65050.0,75.3352,75.5511,75.3172,75.4881,65050.0
2018-11-06 11:50:00,83.93,83.95,83.72,83.88,28682.0,75.4971,75.5151,75.3082,75.4522,28682.0
2018-11-06 12:00:00,83.88,84.1,83.84,83.99,32650.0,75.4522,75.6501,75.4162,75.5511,32650.0
2018-11-06 12:10:00,84.01,84.08,83.95,83.97,91017.0,75.5691,75.6321,75.5151,75.5331,91017.0
2018-11-06 12:20:00,83.98,84.07,83.8,83.89,32780.0,75.5421,75.6231,75.3802,75.4612,32780.0
2018-11-06 12:30:00,83.88,84.19,83.88,84.11,39484.0,75.4522,75.731,75.4522,75.6591,39484.0
2018-11-06 12:40:00,84.15,84.29,84.08,84.11,36855.0,75.695,75.821,75.6321,75.6591,36855.0
2018-11-06 12:50:00,84.12,84.16,83.98,83.98,48072.0,75.6681,75.704,75.5421,75.5421,48072.0
2018-11-06 13:00:00,84.0,84.07,83.92,83.92,40124.0,75.5601,75.6231,75.4881,75.4881,40124.0
2018-11-06 13:10:00,83.93,84.0,83.82,83.87,19576.0,75.4971,75.5601,75.3982,75.4432,19576.0
2018-11-06 13:20:00,83.87,83.87,83.62,83.63,35547.0,75.4432,75.4432,75.2183,75.2273,35547.0
2018-11-06 13:30:00,83.62,83.88,83.56,83.88,26075.0,75.2183,75.4522,75.1643,75.4522,26075.0
2018-11-06 13:40:00,83.89,84.03,83.86,83.99,20232.0,75.4612,75.5871,75.4342,75.5511,20232.0
2018-11-06 13:50:00,84.02,84.02,83.8,83.84,17619.0,75.5781,75.5781,75.3802,75.4162,17619.0
2018-11-06 14:00:00,83.83,84.09,83.76,84.06,54065.0,75.4072,75.6411,75.3442,75.6141,54065.0
2018-11-06 14:10:00,84.08,84.09,83.79,83.89,60651.0,75.6321,75.6411,75.3712,75.4612,60651.0
2018-11-06 14:20:00,83.9,83.9,83.62,83.73,48302.0,75.4702,75.4702,75.2183,75.3172,48302.0
2018-11-06 14:30:00,83.7,83.78,83.56,83.64,53424.0,75.2903,75.3622,75.1643,75.2363,53424.0
2018-11-06 14:40:00,83.65,83.76,83.64,83.74,21866.0,75.2453,75.3442,75.2363,75.3262,21866.0
2018-11-06 14:50:00,83.76,83.77,83.61,83.61,74442.0,75.3442,75.3532,75.2093,75.2093,74442.0
2018-11-06 15:00:00,83.61,83.75,83.52,83.69,28295.0,75.2093,75.3352,75.1283,75.2813,28295.0
2018-11-06 15:10:00,83.71,83.78,83.66,83.7,66589.0,75.2992,75.3622,75.2543,75.2903,66589.0
2018-11-06 15:20:00,83.7,83.79,83.56,83.74,43513.0,75.2903,75.3712,75.1643,75.3262,43513.0
2018-11-06 15:30:00,83.75,84.12,83.68,84.12,162369.0,75.3352,75.6681,75.2723,75.6681,162369.0
2018-11-06 15:40:00,84.11,84.37,84.08,84.23,209793.0,75.6591,75.8929,75.6321,75.767,209793.0
2018-11-06 15:50:00,84.25,84.59,84.23,84.54,512476.0,75.785,76.0908,75.767,76.0459,512476.0
2018-11-07 09:30:00,85.14,85.33,84.57,84.78,150763.0,76.5856,76.7565,76.0728,76.2617,150763.0
2018-11-07 09:40:00,84.78,84.96,83.88,84.17,67115.0,76.2617,76.4237,75.4522,75.713,67115.0
2018-11-07 09:50:00,84.17,84.25,83.75,83.89,77628.0,75.713,75.785,75.3352,75.4612,77628.0
2018-11-07 10:00:00,83.88,84.46,83.86,84.23,48951.0,75.4522,75.9739,75.4342,75.767,48951.0
2018-11-07 10:10:00,84.28,84.7,84.07,84.53,63054.0,75.812,76.1898,75.6231,76.0369,63054.0
2018-11-07 10:20:00,84.54,84.77,84.35,84.48,47463.0,76.0459,76.2527,75.8749,75.9919,47463.0
2018-11-07 10:30:00,84.53,84.96,84.51,84.92,33234.0,76.0369,76.4237,76.0189,76.3877,33234.0
2018-11-07 10:40:00,84.98,85.0,84.57,84.58,73549.0,76.4416,76.4596,76.0728,76.0818,73549.0
2018-11-07 10:50:00,84.59,84.74,84.47,84.74,40180.0,76.0908,76.2258,75.9829,76.2258,40180.0
2018-11-07 11:00:00,84.74,84.75,84.5,84.71,31303.0,76.2258,76.2348,76.0099,76.1988,31303.0
2018-11-07 11:10:00,84.77,84.78,84.45,84.45,22712.0,76.2527,76.2617,75.9649,75.9649,22712.0
2018-11-07 11:20:00,84.52,84.89,84.52,84.77,37413.0,76.0279,76.3607,76.0279,76.2527,37413.0
2018-11-07 11:30:00,84.74,84.83,84.61,84.69,69366.0,76.2258,76.3067,76.1088,76.1808,69366.0
2018-11-07 11:40:00,84.69,84.73,84.54,84.69,24925.0,76.1808,76.2168,76.0459,76.1808,24925.0
2018-11-07 11:50:00,84.66,85.0,84.56,84.96,47167.0,76.1538,76.4596,76.0638,76.4237,47167.0
2018-11-07 12:00:00,84.94,84.94,84.64,84.74,50263.0,76.4057,76.4057,76.1358,76.2258,50263.0
2018-11-07 12:10:00,84.77,84.78,84.55,84.64,62467.0,76.2527,76.2617,76.0548,76.1358,62467.0
2018-11-07 12:20:00,84.63,84.74,84.53,84.71,27685.0,76.1268,76.2258,76.0369,76.1988,27685.0
2018-11-07 12:30:00,84.69,84.88,84.63,84.75,28313.0,76.1808,76.3517,76.1268,76.2348,28313.0
2018-11-07 12:40:00,84.76,84.9,84.69,84.88,29266.0,76.2437,76.3697,76.1808,76.3517,29266.0
2018-11-07 12:50:00,84.85,85.0,84.8,84.89,34956.0,76.3247,76.4596,76.2797,76.3607,34956.0
2018-11-07 13:00:00,84.92,84.97,84.82,84.95,40333.0,76.3877,76.4326,76.2977,76.4147,40333.0
2018-11-07 13:10:00,84.95,85.02,84.8,84.84,83939.0,76.4147,76.4776,76.2797,76.3157,83939.0
2018-11-07 13:20:00,84.85,84.86,84.68,84.73,23774.0,76.3247,76.3337,76.1718,76.2168,23774.0
2018-11-07 13:30:00,84.72,84.82,84.69,84.78,30056.0,76.2078,76.2977,76.1808,76.2617,30056.0
2018-11-07 13:40:00,84.78,84.9,84.68,84.86,52078.0,76.2617,76.3697,76.1718,76.3337,52078.0
2018-11-07 13:50:00,84.88,84.95,84.75,84.86,36463.0,76.3517,76.4147,76.2348,76.3337,36463.0
2018-11-07 14:00:00,84.84,85.08,84.84,85.08,87919.0,76.3157,76.5316,76.3157,76.5316,87919.0
2018-11-07 14:10:00,85.07,85.12,84.98,85.06,64815.0,76.5226,76.5676,76.4416,76.5136,64815.0
2018-11-07 14:20:00,85.09,85.28,84.99,85.28,77590.0,76.5406,76.7115,76.4506,76.7115,77590.0
2018-11-07 14:30:00,85.28,85.62,85.2,85.45,69254.0,76.7115,77.0173,76.6395,76.8644,69254.0
2018-11-07 14:40:00,85.46,85.49,85.01,85.1,87249.0,76.8734,76.9004,76.4686,76.5496,87249.0
2018-11-07 14:50:00,85.11,85.11,84.84,85.0,62714.0,76.5586,76.5586,76.3157,76.4596,62714.0
2018-11-07 15:00:00,85.0,85.16,84.98,85.04,39378.0,76.4596,76.6036,76.4416,76.4956,39378.0
2018-11-07 15:10:00,85.06,85.23,85.05,85.09,40733.0,76.5136,76.6665,76.5046,76.5406,40733.0
2018-11-07 15:20:00,85.1,85.22,85.06,85.17,69497.0,76.5496,76.6575,76.5136,76.6126,69497.0
2018-11-07 15:30:00,85.18,85.51,85.17,85.34,182842.0,76.6215,76.9184,76.6126,76.7655,182842.0
2018-11-07 15:40:00,85.34,85.38,85.12,85.21,223385.0,76.7655,76.8015,76.5676,76.6485,223385.0
2018-11-07 15:50:00,85.2,85.58,85.2,85.44,483203.0,76.6395,76.9814,76.6395,76.8554,483203.0
2018-11-08 09:30:00,84.62,85.18,84.54,84.91,81047.0,76.1178,76.6215,76.0459,76.3787,81047.0
2018-11-08 09:40:00,84.92,85.19,84.64,85.19,70174.0,76.3877,76.6305,76.1358,76.6305,70174.0
2018-11-08 09:50:00,85.19,85.48,85.16,85.4,150240.0,76.6305,76.8914,76.6036,76.8194,150240.0
2018-11-08 10:00:00,85.4,85.42,84.95,84.95,56513.0,76.8194,76.8374,76.4147,76.4147,56513.0
2018-11-08 10:10:00,84.91,85.15,84.82,84.91,72176.0,76.3787,76.5946,76.2977,76.3787,72176.0
2018-11-08 10:20:00,84.89,85.4,84.76,85.25,79635.0,76.3607,76.8194,76.2437,76.6845,79635.0
2018-11-08 10:30:00,85.25,85.78,85.17,85.73,124557.0,76.6845,77.1613,76.6126,77.1163,124557.0
2018-11-08 10:40:00,85.73,85.75,85.33,85.58,132638.0,77.1163,77.1343,76.7565,76.9814,132638.0
2018-11-08 10:50:00,85.59,85.77,85.42,85.42,82283.0,76.9904,77.1523,76.8374,76.8374,82283.0
2018-11-08 11:00:00,85.46,85.82,85.45,85.8,77070.0,76.8734,77.1972,76.8644,77.1793,77070.0
2018-11-08 11:10:00,85.8,85.8,85.47,85.63,137198.0,77.1793,77.1793,76.8824,77.0263,137198.0
2018-11-08 11:20:00,85.63,86.01,85.51,86.0,77662.0,77.0263,77.3682,76.9184,77.3592,77662.0
2018-11-08 11:30:00,86.0,86.32,86.0,86.12,82569.0,77.3592,77.647,77.3592,77.4671,82569.0
2018-11-08 11:40:00,86.12,86.28,85.88,85.89,37368.0,77.4671,77.611,77.2512,77.2602,37368.0
2018-11-08 11:50:00,85.9,86.05,85.9,85.96,22795.0,77.2692,77.4041,77.2692,77.3232,22795.0
2018-11-08 12:00:00,85.99,86.0,85.67,85.67,68745.0,77.3502,77.3592,77.0623,77.0623,68745.0
2018-11-08 12:10:00,85.68,85.89,85.67,85.84,27175.0,77.0713,77.2602,77.0623,77.2152,27175.0
2018-11-08 12:20:00,85.83,85.87,85.56,85.57,35138.0,77.2062,77.2422,76.9634,76.9724,35138.0
2018-11-08 12:30:00,85.58,85.73,85.53,85.68,20452.0,76.9814,77.1163,76.9364,77.0713,20452.0
2018-11-08 12:40:00,85.69,85.71,85.51,85.6,41530.0,77.0803,77.0983,76.9184,76.9993,41530.0
2018-11-08 12:50:00,85.6,85.73,85.58,85.63,56478.0,76.9993,77.1163,76.9814,77.0263,56478.0
2018-11-08 13:00:00,85.64,85.72,85.6,85.69,23281.0,77.0353,77.1073,76.9993,77.0803,23281.0
2018-11-08 13:10:00,85.65,85.65,85.45,85.47,27665.0,77.0443,77.0443,76.8644,76.8824,27665.0
2018-11-08 13:20:00,85.49,85.65,85.43,85.45,25665.0,76.9004,77.0443,76.8464,76.8644,25665.0
2018-11-08 13:30:00,85.37,85.43,85.09,85.21,22723.0,76.7925,76.8464,76.5406,76.6485,22723.0
2018-11-08 13:40:00,85.21,85.29,85.15,85.23,16494.0,76.6485,76.7205,76.5946,76.6665,16494.0
2018-11-08 13:50:00,85.24,85.29,84.96,85.1,95508.0,76.6755,76.7205,76.4237,76.5496,95508.0
2018-11-08 14:00:00,85.11,85.19,84.76,85.1,38747.0,76.5586,76.6305,76.2437,76.5496,38747.0
2018-11-08 14:10:00,85.09,85.11,84.9,84.98,54716.0,76.5406,76.5586,76.3697,76.4416,54716.0
2018-11-08 14:20:00,85.01,85.07,84.8,84.83,30681.0,76.4686,76.5226,76.2797,76.3067,30681.0
2018-11-08 14:30:00,84.82,84.92,84.66,84.66,40166.0,76.2977,76.3877,76.1538,76.1538,40166.0
2018-11-08 14:40:00,84.66,84.67,84.4,84.53,74952.0,76.1538,76.1628,75.9199,76.0369,74952.0
2018-11-08 14:50:00,84.52,84.69,84.47,84.65,45346.0,76.0279,76.1808,75.9829,76.1448,45346.0
2018-11-08 15:00:00,84.66,84.77,84.57,84.64,33316.0,76.1538,76.2527,76.0728,76.1358,33316.0
2018-11-08 15:10:00,84.65,84.7,84.42,84.64,35114.0,76.1448,76.1898,75.9379,76.1358,35114.0
2018-11-08 15:20:00,84.64,84.67,84.5,84.51,63062.0,76.1358,76.1628,76.0099,76.0189,63062.0
2018-11-08 15:30:00,84.51,84.62,84.43,84.47,67550.0,76.0189,76.1178,75.9469,75.9829,67550.0
2018-11-08 15:40:00,84.48,84.85,84.45,84.81,100412.0,75.9919,76.3247,75.9649,76.2887,100412.0
2018-11-08 15:50:00,84.81,84.85,84.51,84.63,214719.0,76.2887,76.3247,76.0189,76.1268,214719.0
2018-11-09 09:30:00,83.81,84.07,83.57,83.58,80100.0,75.3892,75.6231,75.1733,75.1823,80100.0
2018-11-09 09:40:00,83.55,83.55,82.43,82.87,150665.0,75.1553,75.1553,74.1479,74.5436,150665.0
2018-11-09 09:50:00,82.78,83.04,82.32,83.0,79422.0,74.4627,74.6966,74.0489,74.6606,79422.0
2018-11-09 10:00:00,82.99,83.11,82.19,82.19,46013.0,74.6516,74.7595,73.932,73.932,46013.0
2018-11-09 10:10:00,82.18,82.42,81.83,82.42,66818.0,73.923,74.1389,73.6081,74.1389,66818.0
2018-11-09 10:20:00,82.36,82.54,81.9,82.16,133893.0,74.0849,74.2468,73.6711,73.905,133893.0
2018-11-09 10:30:00,82.14,82.82,82.06,82.82,59829.0,73.887,74.4987,73.815,74.4987,59829.0
2018-11-09 10:40:00,82.78,82.81,82.55,82.65,64051.0,74.4627,74.4897,74.2558,74.3457,64051.0
2018-11-09 10:50:00,82.68,82.68,82.33,82.46,29105.0,74.3727,74.3727,74.0579,74.1748,29105.0
2018-11-09 11:00:00,82.49,82.69,82.06,82.29,51102.0,74.2018,74.3817,73.815,74.0219,51102.0
2018-11-09 11:10:00,82.31,82.54,82.01,82.26,75554.0,74.0399,74.2468,73.7701,73.9949,75554.0
2018-11-09 11:20:00,82.29,82.79,82.25,82.69,53191.0,74.0219,74.4717,73.9859,74.3817,53191.0
2018-11-09 11:30:00,82.66,83.03,82.65,82.92,64713.0,74.3547,74.6876,74.3457,74.5886,64713.0
2018-11-09 11:40:00,82.91,83.05,82.75,82.88,51554.0,74.5796,74.7056,74.4357,74.5526,51554.0
2018-11-09 11:50:00,82.85,82.95,82.56,82.64,26951.0,74.5257,74.6156,74.2648,74.3368,26951.0
2018-11-09 12:00:00,82.62,82.88,82.54,82.85,35509.0,74.3188,74.5526,74.2468,74.5257,35509.0
2018-11-09 12:10:00,82.85,82.9,82.64,82.72,30417.0,74.5257,74.5706,74.3368,74.4087,30417.0
2018-11-09 12:20:00,82.75,82.96,82.71,82.85,36468.0,74.4357,74.6246,74.3997,74.5257,36468.0
2018-11-09 12:30:00,82.82,83.13,82.73,83.03,33288.0,74.4987,74.7775,74.4177,74.6876,33288.0
2018-11-09 12:40:00,83.06,83.36,83.02,83.33,31865.0,74.7146,74.9844,74.6786,74.9574,31865.0
2018-11-09 12:50:00,83.3,83.34,83.17,83.29,34689.0,74.9304,74.9664,74.8135,74.9214,34689.0
2018-11-09 13:00:00,83.31,83.44,83.17,83.43,81642.0,74.9394,75.0564,74.8135,75.0474,81642.0
2018-11-09 13:10:00,83.43,83.43,83.07,83.17,75789.0,75.0474,75.0474,74.7236,74.8135,75789.0
2018-11-09 13:20:00,83.15,83.23,83.09,83.17,60280.0,74.7955,74.8675,74.7415,74.8135,60280.0
2018-11-09 13:30:00,83.17,83.41,83.11,83.21,63497.0,74.8135,75.0294,74.7595,74.8495,63497.0
2018-11-09 13:40:00,83.23,83.29,83.01,83.08,34295.0,74.8675,74.9214,74.6696,74.7325,34295.0
2018-11-09 13:50:00,83.08,83.24,82.97,83.08,43518.0,74.7325,74.8765,74.6336,74.7325,43518.0
2018-11-09 14:00:00,83.06,83.1,82.92,82.93,57151.0,74.7146,74.7505,74.5886,74.5976,57151.0
2018-11-09 14:10:00,82.92,82.97,82.81,82.81,74305.0,74.5886,74.6336,74.4897,74.4897,74305.0
2018-11-09 14:20:00,82.82,83.05,82.73,82.92,46452.0,74.4987,74.7056,74.4177,74.5886,46452.0
2018-11-09 14:30:00,82.92,83.37,82.92,83.33,38192.0,74.5886,74.9934,74.5886,74.9574,38192.0
2018-11-09 14:40:00,83.35,83.49,83.18,83.21,53466.0,74.9754,75.1014,74.8225,74.8495,53466.0
2018-11-09 14:50:00,83.22,83.5,83.19,83.36,120031.0,74.8585,75.1103,74.8315,74.9844,120031.0
2018-11-09 15:00:00,83.36,83.55,83.32,83.53,80572.0,74.9844,75.1553,74.9484,75.1373,80572.0
2018-11-09 15:10:00,83.53,83.6,83.25,83.29,68290.0,75.1373,75.2003,74.8855,74.9214,68290.0
2018-11-09 15:20:00,83.29,83.46,83.24,83.28,106346.0,74.9214,75.0744,74.8765,74.9125,106346.0
2018-11-09 15:30:00,83.26,83.65,83.24,83.62,134122.0,74.8945,75.2453,74.8765,75.2183,134122.0
2018-11-09 15:40:00,83.62,83.89,83.56,83.63,91817.0,75.2183,75.4612,75.1643,75.2273,91817.0
2018-11-09 15:50:00,83.63,83.82,83.61,83.69,294636.0,75.2273,75.3982,75.2093,75.2813,294636.0
2018-11-12 09:30:00,82.16,82.5,81.67,82.26,77737.0,73.905,74.2108,73.4642,73.9949,77737.0
2018-11-12 09:40:00,82.24,82.25,81.64,81.76,51572.0,73.9769,73.9859,73.4372,73.5452,51572.0
2018-11-12 09:50:00,81.83,81.84,81.41,81.67,87473.0,73.6081,73.6171,73.2303,73.4642,87473.0
2018-11-12 10:00:00,81.64,81.66,81.15,81.47,103409.0,73.4372,73.4552,72.9965,73.2843,103409.0
2018-11-12 10:10:00,81.47,81.56,81.07,81.34,118305.0,73.2843,73.3653,72.9245,73.1674,118305.0
2018-11-12 10:20:00,81.36,81.69,81.21,81.58,175698.0,73.1854,73.4822,73.0504,73.3833,175698.0
2018-11-12 10:30:00,81.59,81.61,80.98,81.35,176543.0,73.3923,73.4102,72.8435,73.1764,176543.0
2018-11-12 10:40:00,81.31,81.35,80.88,81.01,89750.0,73.1404,73.1764,72.7536,72.8705,89750.0
2018-11-12 10:50:00,81.0,81.07,80.75,80.79,148923.0,72.8615,72.9245,72.6367,72.6726,148923.0
2018-11-12 11:00:00,80.81,80.81,80.54,80.7,104057.0,72.6906,72.6906,72.4478,72.5917,104057.0
2018-11-12 11:10:00,80.69,80.73,79.96,80.02,88957.0,72.5827,72.6187,71.926,71.98,88957.0
2018-11-12 11:20:00,80.0,80.25,79.92,79.92,91860.0,71.962,72.1869,71.89,71.89,91860.0
2018-11-12 11:30:00,79.9,80.27,79.85,80.21,72942.0,71.8721,72.2049,71.8271,72.1509,72942.0
2018-11-12 11:40:00,80.23,80.27,79.98,80.08,51661.0,72.1689,72.2049,71.944,72.034,51661.0
2018-11-12 11:50:00,80.04,80.35,79.82,80.3,92045.0,71.998,72.2768,71.8001,72.2319,92045.0
2018-11-12 12:00:00,80.26,80.7,80.26,80.64,69926.0,72.1959,72.5917,72.1959,72.5377,69926.0
2018-11-12 12:10:00,80.66,80.69,80.48,80.53,51994.0,72.5557,72.5827,72.3938,72.4388,51994.0
2018-11-12 12:20:00,80.51,80.73,80.47,80.62,46962.0,72.4208,72.6187,72.3848,72.5197,46962.0
2018-11-12 12:30:00,80.59,80.64,80.38,80.52,58737.0,72.4927,72.5377,72.3038,72.4298,58737.0
2018-11-12 12:40:00,80.52,80.78,80.47,80.73,50045.0,72.4298,72.6636,72.3848,72.6187,50045.0
2018-11-12 12:50:00,80.78,80.93,80.78,80.89,24155.0,72.6636,72.7986,72.6636,72.7626,24155.0
2018-11-12 13:00:00,80.9,80.93,80.66,80.75,38612.0,72.7716,72.7986,72.5557,72.6367,38612.0
2018-11-12 13:10:00,80.73,80.75,80.56,80.56,35503.0,72.6187,72.6367,72.4657,72.4657,35503.0
2018-11-12 13:20:00,80.59,80.87,80.55,80.8,38527.0,72.4927,72.7446,72.4567,72.6816,38527.0
2018-11-12 13:30:00,80.79,80.79,80.41,80.44,50884.0,72.6726,72.6726,72.3308,72.3578,50884.0
2018-11-12 13:40:00,80.44,80.48,80.17,80.31,46151.0,72.3578,72.3938,72.1149,72.2409,46151.0
2018-11-12 13:50:00,80.34,80.62,80.23,80.25,100310.0,72.2678,72.5197,72.1689,72.1869,100310.0
2018-11-12 14:00:00,80.25,80.34,80.07,80.33,47017.0,72.1869,72.2678,72.025,72.2589,47017.0
2018-11-12 14:10:00,80.35,80.65,80.32,80.55,22862.0,72.2768,72.5467,72.2499,72.4567,22862.0
2018-11-12 14:20:00,80.57,80.59,80.29,80.31,57989.0,72.4747,72.4927,72.2229,72.2409,57989.0
2018-11-12 14:30:00,80.35,80.47,80.1,80.18,27431.0,72.2768,72.3848,72.052,72.1239,27431.0
2018-11-12 14:40:00,80.2,80.58,80.11,80.5,28604.0,72.1419,72.4837,72.061,72.4118,28604.0
2018-11-12 14:50:00,80.5,80.52,80.21,80.23,25494.0,72.4118,72.4298,72.1509,72.1689,25494.0
2018-11-12 15:00:00,80.22,80.37,80.19,80.2,34787.0,72.1599,72.2948,72.1329,72.1419,34787.0
2018-11-12 15:10:00,80.2,80.39,80.06,80.39,56991.0,72.1419,72.3128,72.016,72.3128,56991.0
2018-11-12 15:20:00,80.41,80.57,80.27,80.33,71894.0,72.3308,72.4747,72.2049,72.2589,71894.0
2018-11-12 15:30:00,80.32,80.32,79.91,79.96,101330.0,72.2499,72.2499,71.8811,71.926,101330.0
2018-11-12 15:40:00,79.95,80.18,79.88,80.06,201525.0,71.917,72.1239,71.8541,72.016,201525.0
2018-11-12 15:50:00,80.06,80.07,79.21,79.28,636526.0,72.016,72.025,71.2514,71.3144,636526.0
2018-11-13 09:30:00,80.0,81.5,79.5,81.29,217397.0,71.962,73.3113,71.5122,73.1224,217397.0
2018-11-13 09:40:00,81.34,81.34,80.5,80.79,48765.0,73.1674,73.1674,72.4118,72.6726,48765.0
2018-11-13 09:50:00,80.74,81.15,80.59,80.82,60034.0,72.6277,72.9965,72.4927,72.6996,60034.0
2018-11-13 10:00:00,80.75,80.86,80.19,80.86,67164.0,72.6367,72.7356,72.1329,72.7356,67164.0
2018-11-13 10:10:00,80.9,81.3,80.71,81.3,64958.0,72.7716,73.1314,72.6007,73.1314,64958.0
2018-11-13 10:20:00,81.31,81.32,80.77,80.77,43745.0,73.1404,73.1494,72.6546,72.6546,43745.0
2018-11-13 10:30:00,80.76,81.28,80.6,81.02,62062.0,72.6456,73.1134,72.5017,72.8795,62062.0
2018-11-13 10:40:00,81.13,81.55,80.94,81.46,66581.0,72.9785,73.3563,72.8076,73.2753,66581.0
2018-11-13 10:50:00,81.47,82.18,81.37,81.91,142027.0,73.2843,73.923,73.1944,73.6801,142027.0
2018-11-13 11:00:00,81.96,82.53,81.8,82.41,145075.0,73.7251,74.2378,73.5812,74.1299,145075.0
2018-11-13 11:10:00,82.44,83.13,82.37,83.01,177596.0,74.1568,74.7775,74.0939,74.6696,177596.0
2018-11-13 11:20:00,83.04,83.11,82.68,82.89,90501.0,74.6966,74.7595,74.3727,74.5616,90501.0
2018-11-13 11:30:00,82.89,82.93,82.31,82.35,77978.0,74.5616,74.5976,74.0399,74.0759,77978.0
2018-11-13 11:40:00,82.38,82.74,82.38,82.7,53245.0,74.1029,74.4267,74.1029,74.3907,53245.0
2018-11-13 11:50:00,82.71,82.88,82.38,82.46,52502.0,74.3997,74.5526,74.1029,74.1748,52502.0
2018-11-13 12:00:00,82.48,82.68,82.35,82.36,48735.0,74.1928,74.3727,74.0759,74.0849,48735.0
2018-11-13 12:10:00,82.4,82.49,82.21,82.38,31234.0,74.1209,74.2018,73.95,74.1029,31234.0
2018-11-13 12:20:00,82.41,82.71,82.39,82.55,38753.0,74.1299,74.3997,74.1119,74.2558,38753.0
2018-11-13 12:30:00,82.52,82.52,81.97,82.02,28304.0,74.2288,74.2288,73.7341,73.779,28304.0
2018-11-13 12:40:00,82.04,82.07,81.73,81.87,34202.0,73.797,73.824,73.5182,73.6441,34202.0
2018-11-13 12:50:00,81.88,82.0,81.67,81.79,26497.0,73.6531,73.7611,73.4642,73.5722,26497.0
2018-11-13 13:00:00,81.8,82.06,81.71,81.89,33675.0,73.5812,73.815,73.5002,73.6621,33675.0
2018-11-13 13:10:00,81.92,81.96,81.5,81.67,33915.0,73.6891,73.7251,73.3113,73.4642,33915.0
2018-11-13 13:20:00,81.62,81.88,81.59,81.82,23789.0,73.4192,73.6531,73.3923,73.5991,23789.0
2018-11-13 13:30:00,81.85,82.09,81.74,82.09,28973.0,73.6261,73.842,73.5272,73.842,28973.0
2018-11-13 13:40:00,82.09,82.2,81.88,81.88,27250.0,73.842,73.941,73.6531,73.6531,27250.0
2018-11-13 13:50:00,81.98,82.06,81.86,82.0,36712.0,73.7431,73.815,73.6351,73.7611,36712.0
2018-11-13 14:00:00,82.0,82.14,81.92,82.07,78840.0,73.7611,73.887,73.6891,73.824,78840.0
2018-11-13 14:10:00,82.03,82.13,81.79,81.83,63391.0,73.788,73.878,73.5722,73.6081,63391.0
2018-11-13 14:20:00,81.83,81.91,81.63,81.88,32171.0,73.6081,73.6801,73.4282,73.6531,32171.0
2018-11-13 14:30:00,81.86,82.01,81.78,81.86,35548.0,73.6351,73.7701,73.5632,73.6351,35548.0
2018-11-13 14:40:00,81.88,81.89,81.36,81.55,26249.0,73.6531,73.6621,73.1854,73.3563,26249.0
2018-11-13 14:50:00,81.54,81.84,81.45,81.69,31996.0,73.3473,73.6171,73.2663,73.4822,31996.0
2018-11-13 15:00:00,81.67,81.99,81.61,81.8,32258.0,73.4642,73.7521,73.4102,73.5812,32258.0
2018-11-13 15:10:00,81.76,81.89,81.39,81.54,36818.0,73.5452,73.6621,73.2123,73.3473,36818.0
2018-11-13 15:20:00,81.5,81.69,81.36,81.55,39593.0,73.3113,73.4822,73.1854,73.3563,39593.0
2018-11-13 15:30:00,81.56,81.64,81.33,81.52,57591.0,73.3653,73.4372,73.1584,73.3293,57591.0
2018-11-13 15:40:00,81.53,81.82,81.51,81.79,130629.0,73.3383,73.5991,73.3203,73.5722,130629.0
2018-11-13 15:50:00,81.78,81.84,81.58,81.75,214960.0,73.5632,73.6171,73.3833,73.5362,214960.0
2018-11-14 09:30:00,82.78,83.4,82.06,82.98,122305.0,74.4627,75.0204,73.815,74.6426,122305.0
2018-11-14 09:40:00,83.03,83.7,82.99,83.6,117615.0,74.6876,75.2903,74.6516,75.2003,117615.0
2018-11-14 09:50:00,83.63,83.9,83.09,83.23,58928.0,75.2273,75.4702,74.7415,74.8675,58928.0
2018-11-14 10:00:00,83.2,83.3,82.67,82.75,49939.0,74.8405,74.9304,74.3637,74.4357,49939.0
2018-11-14 10:10:00,82.72,82.81,82.25,82.61,32463.0,74.4087,74.4897,73.9859,74.3098,32463.0
2018-11-14 10:20:00,82.65,82.77,82.36,82.64,26172.0,74.3457,74.4537,74.0849,74.3368,26172.0
2018-11-14 10:30:00,82.6,82.73,82.49,82.53,54512.0,74.3008,74.4177,74.2018,74.2378,54512.0
2018-11-14 10:40:00,82.53,82.71,82.25,82.56,103790.0,74.2378,74.3997,73.9859,74.2648,103790.0
2018-11-14 10:50:00,82.55,82.58,82.03,82.58,26341.0,74.2558,74.2828,73.788,74.2828,26341.0
2018-11-14 11:00:00,82.5,82.5,82.1,82.23,17656.0,74.2108,74.2108,73.851,73.9679,17656.0
2018-11-14 11:10:00,82.24,82.8,82.24,82.62,31383.0,73.9769,74.4807,73.9769,74.3188,31383.0
2018-11-14 11:20:00,82.66,82.89,82.39,82.51,42330.0,74.3547,74.5616,74.1119,74.2198,42330.0
2018-11-14 11:30:00,82.47,82.57,82.23,82.28,21025.0,74.1838,74.2738,73.9679,74.0129,21025.0
2018-11-14 11:40:00,82.15,82.3,82.1,82.24,14417.0,73.896,74.0309,73.851,73.9769,14417.0
2018-11-14 11:50:00,82.22,82.57,82.11,82.57,26443.0,73.959,74.2738,73.86,74.2738,26443.0
2018-11-14 12:00:00,82.6,82.7,82.35,82.35,50392.0,74.3008,74.3907,74.0759,74.0759,50392.0
2018-11-14 12:10:00,82.28,82.44,82.06,82.35,24701.0,74.0129,74.1568,73.815,74.0759,24701.0
2018-11-14 12:20:00,82.28,82.63,82.27,82.5,25992.0,74.0129,74.3278,74.0039,74.2108,25992.0
2018-11-14 12:30:00,82.5,82.52,81.94,82.08,21970.0,74.2108,74.2288,73.7071,73.833,21970.0
2018-11-14 12:40:00,82.14,82.31,82.0,82.26,18200.0,73.887,74.0399,73.7611,73.9949,18200.0
2018-11-14 12:50:00,82.23,82.38,82.0,82.11,25484.0,73.9679,74.1029,73.7611,73.86,25484.0
2018-11-14 13:00:00,82.19,82.53,82.19,82.38,26431.0,73.932,74.2378,73.932,74.1029,26431.0
2018-11-14 13:10:00,82.38,82.48,82.06,82.42,42088.0,74.1029,74.1928,73.815,74.1389,42088.0
2018-11-14 13:20:00,82.41,82.48,82.22,82.32,19933.0,74.1299,74.1928,73.959,74.0489,19933.0
2018-11-14 13:30:00,82.37,82.47,82.1,82.13,38603.0,74.0939,74.1838,73.851,73.878,38603.0
2018-11-14 13:40:00,82.16,82.17,81.58,81.58,35648.0,73.905,73.914,73.3833,73.3833,35648.0
2018-11-14 13:50:00,81.57,81.84,81.52,81.72,27395.0,73.3743,73.6171,73.3293,73.5092,27395.0
2018-11-14 14:00:00,81.69,81.77,81.28,81.46,32570.0,73.4822,73.5542,73.1134,73.2753,32570.0
2018-11-14 14:10:00,81.46,82.02,81.41,81.84,35507.0,73.2753,73.779,73.2303,73.6171,35507.0
2018-11-14 14:20:00,81.9,82.15,81.79,81.85,51421.0,73.6711,73.896,73.5722,73.6261,51421.0
2018-11-14 14:30:00,81.83,82.2,81.68,82.05,36098.0,73.6081,73.941,73.4732,73.806,36098.0
2018-11-14 14:40:00,82.07,82.13,81.78,82.04,36073.0,73.824,73.878,73.5632,73.797,36073.0
2018-11-14 14:50:00,82.02,82.41,82.01,82.35,57201.0,73.779,74.1299,73.7701,74.0759,57201.0
2018-11-14 15:00:00,82.35,82.69,82.19,82.55,46429.0,74.0759,74.3817,73.932,74.2558,46429.0
2018-11-14 15:10:00,82.56,82.68,82.43,82.59,40241.0,74.2648,74.3727,74.1479,74.2918,40241.0
2018-11-14 15:20:00,82.56,82.61,82.39,82.5,63551.0,74.2648,74.3098,74.1119,74.2108,63551.0
2018-11-14 15:30:00,82.5,82.54,82.29,82.42,70982.0,74.2108,74.2468,74.0219,74.1389,70982.0
2018-11-14 15:40:00,82.42,82.49,82.26,82.35,70393.0,74.1389,74.2018,73.9949,74.0759,70393.0
2018-11-14 15:50:00,82.36,82.4,82.02,82.12,198359.0,74.0849,74.1209,73.779,73.869,198359.0
2018-11-15 09:30:00,81.68,82.67,81.34,82.6,90665.0,73.4732,74.3637,73.1674,74.3008,90665.0
2018-11-15 09:40:00,82.69,83.13,82.47,83.09,109095.0,74.3817,74.7775,74.1838,74.7415,109095.0
2018-11-15 09:50:00,83.07,83.07,82.43,82.8,67138.0,74.7236,74.7236,74.1479,74.4807,67138.0
2018-11-15 10:00:00,82.61,83.0,82.55,82.68,70903.0,74.3098,74.6606,74.2558,74.3727,70903.0
2018-11-15 10:10:00,82.64,83.09,82.53,83.03,104547.0,74.3368,74.7415,74.2378,74.6876,104547.0
2018-11-15 10:20:00,82.99,83.21,82.86,83.18,50466.0,74.6516,74.8495,74.5346,74.8225,50466.0
2018-11-15 10:30:00,83.17,83.17,82.68,82.97,117301.0,74.8135,74.8135,74.3727,74.6336,117301.0
2018-11-15 10:40:00,82.87,83.02,82.68,82.91,57431.0,74.5436,74.6786,74.3727,74.5796,57431.0
2018-11-15 10:50:00,82.9,83.39,82.88,83.02,87583.0,74.5706,75.0114,74.5526,74.6786,87583.0
2018-11-15 11:00:00,83.01,83.31,82.88,83.02,49588.0,74.6696,74.9394,74.5526,74.6786,49588.0
2018-11-15 11:10:00,83.06,83.17,82.95,83.05,58992.0,74.7146,74.8135,74.6156,74.7056,58992.0
2018-11-15 11:20:00,83.06,83.51,83.06,83.51,175226.0,74.7146,75.1193,74.7146,75.1193,175226.0
2018-11-15 11:30:00,83.48,83.83,83.38,83.8,59967.0,75.0924,75.4072,75.0024,75.3802,59967.0
2018-11-15 11:40:00,83.82,84.0,83.6,83.78,66091.0,75.3982,75.5601,75.2003,75.3622,66091.0
2018-11-15 11:50:00,83.8,83.9,83.66,83.86,47976.0,75.3802,75.4702,75.2543,75.4342,47976.0
2018-11-15 12:00:00,83.88,83.94,83.45,83.45,58291.0,75.4522,75.5061,75.0654,75.0654,58291.0
2018-11-15 12:10:00,83.46,83.67,83.44,83.55,51891.0,75.0744,75.2633,75.0564,75.1553,51891.0
2018-11-15 12:20:00,83.54,83.66,83.46,83.64,52683.0,75.1463,75.2543,75.0744,75.2363,52683.0
2018-11-15 12:30:00,83.61,83.76,83.42,83.76,55636.0,75.2093,75.3442,75.0384,75.3442,55636.0
2018-11-15 12:40:00,83.73,83.75,83.47,83.57,23583.0,75.3172,75.3352,75.0834,75.1733,23583.0
2018-11-15 12:50:00,83.6,83.64,83.3,83.47,32468.0,75.2003,75.2363,74.9304,75.0834,32468.0
2018-11-15 13:00:00,83.47,83.58,82.97,83.2,79997.0,75.0834,75.1823,74.6336,74.8405,79997.0
2018-11-15 13:10:00,83.15,83.57,83.14,83.5,81935.0,74.7955,75.1733,74.7865,75.1103,81935.0
2018-11-15 13:20:00,83.54,83.99,83.5,83.9,96642.0,75.1463,75.5511,75.1103,75.4702,96642.0
2018-11-15 13:30:00,83.94,84.6,83.93,84.42,125002.0,75.5061,76.0998,75.4971,75.9379,125002.0
2018-11-15 13:40:00,84.41,84.79,84.34,84.39,86705.0,75.9289,76.2707,75.8659,75.9109,86705.0
2018-11-15 13:50:00,84.34,84.98,84.34,84.93,59930.0,75.8659,76.4416,75.8659,76.3967,59930.0
2018-11-15 14:00:00,84.95,85.13,84.74,84.97,113070.0,76.4147,76.5766,76.2258,76.4326,113070.0
2018-11-15 14:10:00,84.96,85.06,84.79,84.86,41914.0,76.4237,76.5136,76.2707,76.3337,41914.0
2018-11-15 14:20:00,84.9,85.38,84.85,85.3,57669.0,76.3697,76.8015,76.3247,76.7295,57669.0
2018-11-15 14:30:00,85.32,85.41,85.16,85.27,60253.0,76.7475,76.8284,76.6036,76.7025,60253.0
2018-11-15 14:40:00,85.26,85.36,85.05,85.24,125486.0,76.6935,76.7835,76.5046,76.6755,125486.0
2018-11-15 14:50:00,85.21,85.33,85.01,85.2,111524.0,76.6485,76.7565,76.4686,76.6395,111524.0
2018-11-15 15:00:00,85.2,85.22,84.48,84.55,185546.0,76.6395,76.6575,75.9919,76.0548,185546.0
2018-11-15 15:10:00,84.55,84.72,84.12,84.15,126226.0,76.0548,76.2078,75.6681,75.695,126226.0
2018-11-15 15:20:00,84.11,84.28,83.85,84.09,148493.0,75.6591,75.812,75.4252,75.6411,148493.0
2018-11-15 15:30:00,84.1,84.31,84.01,84.21,105130.0,75.6501,75.839,75.5691,75.749,105130.0
2018-11-15 15:40:00,84.21,84.47,84.19,84.39,154935.0,75.749,75.9829,75.731,75.9109,154935.0
2018-11-15 15:50:00,84.38,84.69,84.35,84.62,310717.0,75.9019,76.1808,75.8749,76.1178,310717.0
2018-11-16 09:30:00,83.13,83.71,83.13,83.14,263428.0,74.7775,75.2992,74.7775,74.7865,263428.0
2018-11-16 09:40:00,83.1,83.4,82.73,83.34,118290.0,74.7505,75.0204,74.4177,74.9664,118290.0
2018-11-16 09:50:00,83.4,83.98,83.37,83.8,115651.0,75.0204,75.5421,74.9934,75.3802,115651.0
2018-11-16 10:00:00,83.78,84.08,83.47,83.65,57225.0,75.3622,75.6321,75.0834,75.2453,57225.0
2018-11-16 10:10:00,83.62,83.8,83.28,83.37,88596.0,75.2183,75.3802,74.9125,74.9934,88596.0
2018-11-16 10:20:00,83.36,83.77,83.22,83.62,37289.0,74.9844,75.3532,74.8585,75.2183,37289.0
2018-11-16 10:30:00,83.69,84.26,83.58,84.09,47157.0,75.2813,75.794,75.1823,75.6411,47157.0
2018-11-16 10:40:00,84.07,84.27,83.61,83.78,56897.0,75.6231,75.803,75.2093,75.3622,56897.0
2018-11-16 10:50:00,83.75,83.92,83.44,83.47,38874.0,75.3352,75.4881,75.0564,75.0834,38874.0
2018-11-16 11:00:00,83.47,83.64,83.36,83.42,62347.0,75.0834,75.2363,74.9844,75.0384,62347.0
2018-11-16 11:10:00,83.41,83.54,83.22,83.36,34618.0,75.0294,75.1463,74.8585,74.9844,34618.0
2018-11-16 11:20:00,83.34,83.69,83.14,83.5,44967.0,74.9664,75.2813,74.7865,75.1103,44967.0
2018-11-16 11:30:00,83.52,83.93,83.39,83.78,79952.0,75.1283,75.4971,75.0114,75.3622,79952.0
2018-11-16 11:40:00,83.79,83.86,83.6,83.73,23082.0,75.3712,75.4342,75.2003,75.3172,23082.0
2018-11-16 11:50:00,83.73,83.77,83.32,83.37,45616.0,75.3172,75.3532,74.9484,74.9934,45616.0
2018-11-16 12:00:00,83.35,83.52,83.14,83.52,72612.0,74.9754,75.1283,74.7865,75.1283,72612.0
2018-11-16 12:10:00,83.52,83.62,83.32,83.37,45208.0,75.1283,75.2183,74.9484,74.9934,45208.0
2018-11-16 12:20:00,83.33,83.66,83.3,83.47,46684.0,74.9574,75.2543,74.9304,75.0834,46684.0
2018-11-16 12:30:00,83.49,84.23,83.4,83.98,45035.0,75.1014,75.767,75.0204,75.5421,45035.0
2018-11-16 12:40:00,84.01,84.7,84.0,84.49,92216.0,75.5691,76.1898,75.5601,76.0009,92216.0
2018-11-16 12:50:00,84.46,84.6,84.28,84.36,62396.0,75.9739,76.0998,75.812,75.8839,62396.0
2018-11-16 13:00:00,84.3,84.37,83.84,83.99,34050.0,75.83,75.8929,75.4162,75.5511,34050.0
2018-11-16 13:10:00,84.0,84.1,83.81,84.09,74885.0,75.5601,75.6501,75.3892,75.6411,74885.0
2018-11-16 13:20:00,84.09,84.27,84.03,84.19,20403.0,75.6411,75.803,75.5871,75.731,20403.0
2018-11-16 13:30:00,84.18,84.37,84.15,84.19,29244.0,75.722,75.8929,75.695,75.731,29244.0
2018-11-16 13:40:00,84.23,84.36,84.04,84.3,42413.0,75.767,75.8839,75.5961,75.83,42413.0
2018-11-16 13:50:00,84.29,84.4,84.23,84.25,31135.0,75.821,75.9199,75.767,75.785,31135.0
2018-11-16 14:00:00,84.27,84.52,84.27,84.4,34092.0,75.803,76.0279,75.803,75.9199,34092.0
2018-11-16 14:10:00,84.4,84.46,84.21,84.41,28113.0,75.9199,75.9739,75.749,75.9289,28113.0
2018-11-16 14:20:00,84.41,84.54,84.23,84.49,43242.0,75.9289,76.0459,75.767,76.0009,43242.0
2018-11-16 14:30:00,84.5,84.71,84.5,84.71,44899.0,76.0099,76.1988,76.0099,76.1988,44899.0
2018-11-16 14:40:00,84.69,84.71,84.48,84.7,50536.0,76.1808,76.1988,75.9919,76.1898,50536.0
2018-11-16 14:50:00,84.71,84.95,84.65,84.87,62988.0,76.1988,76.4147,76.1448,76.3427,62988.0
2018-11-16 15:00:00,84.88,85.01,84.85,85.0,54347.0,76.3517,76.4686,76.3247,76.4596,54347.0
2018-11-16 15:10:00,85.02,85.11,84.75,85.1,121199.0,76.4776,76.5586,76.2348,76.5496,121199.0
2018-11-16 15:20:00,85.1,85.15,84.97,85.05,118900.0,76.5496,76.5946,76.4326,76.5046,118900.0
2018-11-16 15:30:00,85.06,85.1,84.93,85.0,105852.0,76.5136,76.5496,76.3967,76.4596,105852.0
2018-11-16 15:40:00,85.0,85.02,84.97,85.0,201488.0,76.4596,76.4776,76.4326,76.4596,201488.0
2018-11-16 15:50:00,85.0,85.01,84.74,84.99,581544.0,76.4596,76.4686,76.2258,76.4506,581544.0
2018-11-19 09:30:00,84.58,85.37,84.03,84.18,150463.0,76.0818,76.7925,75.5871,75.722,150463.0
2018-11-19 09:40:00,84.13,84.23,83.56,83.92,70171.0,75.677,75.767,75.1643,75.4881,70171.0
2018-11-19 09:50:00,83.88,84.07,83.59,84.07,63341.0,75.4522,75.6231,75.1913,75.6231,63341.0
2018-11-19 10:00:00,84.0,84.0,83.04,83.17,74263.0,75.5601,75.5601,74.6966,74.8135,74263.0
2018-11-19 10:10:00,83.17,83.57,83.05,83.42,43226.0,74.8135,75.1733,74.7056,75.0384,43226.0
2018-11-19 10:20:00,83.47,83.51,82.75,83.07,41932.0,75.0834,75.1193,74.4357,74.7236,41932.0
2018-11-19 10:30:00,83.03,83.54,82.78,83.44,58111.0,74.6876,75.1463,74.4627,75.0564,58111.0
2018-11-19 10:40:00,83.44,83.73,83.38,83.63,55096.0,75.0564,75.3172,75.0024,75.2273,55096.0
2018-11-19 10:50:00,83.63,83.89,83.62,83.86,47102.0,75.2273,75.4612,75.2183,75.4342,47102.0
2018-11-19 11:00:00,83.91,84.15,83.73,83.73,44796.0,75.4792,75.695,75.3172,75.3172,44796.0
2018-11-19 11:10:00,83.73,83.77,83.41,83.51,39102.0,75.3172,75.3532,75.0294,75.1193,39102.0
2018-11-19 11:20:00,83.5,83.74,83.29,83.44,39991.0,75.1103,75.3262,74.9214,75.0564,39991.0
2018-11-19 11:30:00,83.44,83.44,83.14,83.15,43346.0,75.0564,75.0564,74.7865,74.7955,43346.0
2018-11-19 11:40:00,83.15,83.27,82.98,82.98,22622.0,74.7955,74.9035,74.6426,74.6426,22622.0
2018-11-19 11:50:00,83.01,83.13,82.55,83.0,34213.0,74.6696,74.7775,74.2558,74.6606,34213.0
2018-11-19 12:00:00,82.99,83.21,82.81,82.87,39988.0,74.6516,74.8495,74.4897,74.5436,39988.0
2018-11-19 12:10:00,82.91,83.12,82.75,82.9,55833.0,74.5796,74.7685,74.4357,74.5706,55833.0
2018-11-19 12:20:00,82.91,83.19,82.74,82.95,36505.0,74.5796,74.8315,74.4267,74.6156,36505.0
2018-11-19 12:30:00,82.95,83.19,82.77,83.08,28517.0,74.6156,74.8315,74.4537,74.7325,28517.0
2018-11-19 12:40:00,83.11,83.27,83.0,83.05,53801.0,74.7595,74.9035,74.6606,74.7056,53801.0
2018-11-19 12:50:00,83.04,83.17,82.94,82.98,29303.0,74.6966,74.8135,74.6066,74.6426,29303.0
2018-11-19 13:00:00,83.0,83.08,82.68,82.7,40998.0,74.6606,74.7325,74.3727,74.3907,40998.0
2018-11-19 13:10:00,82.68,82.84,82.47,82.69,41444.0,74.3727,74.5167,74.1838,74.3817,41444.0
2018-11-19 13:20:00,82.77,82.86,82.44,82.49,42587.0,74.4537,74.5346,74.1568,74.2018,42587.0
2018-11-19 13:30:00,82.48,82.68,82.3,82.59,32493.0,74.1928,74.3727,74.0309,74.2918,32493.0
2018-11-19 13:40:00,82.59,82.81,82.5,82.64,19566.0,74.2918,74.4897,74.2108,74.3368,19566.0
2018-11-19 13:50:00,82.62,82.65,82.45,82.45,14890.0,74.3188,74.3457,74.1658,74.1658,14890.0
2018-11-19 14:00:00,82.45,82.45,82.21,82.24,40332.0,74.1658,74.1658,73.95,73.9769,40332.0
2018-11-19 14:10:00,82.23,82.63,82.15,82.52,43417.0,73.9679,74.3278,73.896,74.2288,43417.0
2018-11-19 14:20:00,82.53,82.78,82.42,82.68,35322.0,74.2378,74.4627,74.1389,74.3727,35322.0
2018-11-19 14:30:00,82.63,82.78,82.45,82.75,38994.0,74.3278,74.4627,74.1658,74.4357,38994.0
2018-11-19 14:40:00,82.78,83.05,82.72,82.85,37450.0,74.4627,74.7056,74.4087,74.5257,37450.0
2018-11-19 14:50:00,82.85,83.07,82.8,82.99,42153.0,74.5257,74.7236,74.4807,74.6516,42153.0
2018-11-19 15:00:00,82.98,83.16,82.88,83.06,34646.0,74.6426,74.8045,74.5526,74.7146,34646.0
2018-11-19 15:10:00,83.07,83.33,83.0,83.0,76021.0,74.7236,74.9574,74.6606,74.6606,76021.0
2018-11-19 15:20:00,83.02,83.08,82.68,82.72,49641.0,74.6786,74.7325,74.3727,74.4087,49641.0
2018-11-19 15:30:00,82.75,82.81,82.19,82.22,74406.0,74.4357,74.4897,73.932,73.959,74406.0
2018-11-19 15:40:00,82.22,82.22,81.82,81.84,199210.0,73.959,73.959,73.5991,73.6171,199210.0
2018-11-19 15:50:00,81.83,81.86,81.27,81.35,424482.0,73.6081,73.6351,73.1044,73.1764,424482.0
2018-11-20 09:30:00,80.58,81.19,80.01,80.56,184783.0,72.4837,73.0324,71.971,72.4657,184783.0
2018-11-20 09:40:00,80.56,80.64,79.93,79.99,110865.0,72.4657,72.5377,71.899,71.953,110865.0
2018-11-20 09:50:00,79.99,80.19,79.53,80.15,121996.0,71.953,72.1329,71.5392,72.0969,121996.0
2018-11-20 10:00:00,80.14,80.84,79.77,80.0,83704.0,72.0879,72.7176,71.7551,71.962,83704.0
2018-11-20 10:10:00,79.95,80.12,79.78,80.1,91427.0,71.917,72.07,71.7641,72.052,91427.0
2018-11-20 10:20:00,80.18,80.56,80.16,80.44,94846.0,72.1239,72.4657,72.1059,72.3578,94846.0
2018-11-20 10:30:00,80.39,80.96,80.28,80.86,185168.0,72.3128,72.8256,72.2139,72.7356,185168.0
2018-11-20 10:40:00,80.87,81.65,80.87,81.62,166477.0,72.7446,73.4462,72.7446,73.4192,166477.0
2018-11-20 10:50:00,81.61,82.67,81.47,82.63,112472.0,73.4102,74.3637,73.2843,74.3278,112472.0
2018-11-20 11:00:00,82.63,82.8,82.39,82.52,79267.0,74.3278,74.4807,74.1119,74.2288,79267.0
2018-11-20 11:10:00,82.52,82.53,81.67,81.67,53826.0,74.2288,74.2378,73.4642,73.4642,53826.0
2018-11-20 11:20:00,81.74,81.86,81.32,81.36,37746.0,73.5272,73.6351,73.1494,73.1854,37746.0
2018-11-20 11:30:00,81.38,81.87,81.32,81.86,23816.0,73.2034,73.6441,73.1494,73.6351,23816.0
2018-11-20 11:40:00,81.86,82.04,81.69,81.79,38842.0,73.6351,73.797,73.4822,73.5722,38842.0
2018-11-20 11:50:00,81.81,82.01,81.6,81.94,26700.0,73.5901,73.7701,73.4012,73.7071,26700.0
2018-11-20 12:00:00,81.97,82.18,81.76,81.86,26571.0,73.7341,73.923,73.5452,73.6351,26571.0
2018-11-20 12:10:00,81.85,81.86,81.33,81.41,26395.0,73.6261,73.6351,73.1584,73.2303,26395.0
2018-11-20 12:20:00,81.41,81.55,81.2,81.38,73184.0,73.2303,73.3563,73.0414,73.2034,73184.0
2018-11-20 12:30:00,81.38,81.43,81.12,81.12,44814.0,73.2034,73.2483,72.9695,72.9695,44814.0
2018-11-20 12:40:00,81.1,81.17,80.84,80.87,61749.0,72.9515,73.0145,72.7176,72.7446,61749.0
2018-11-20 12:50:00,80.84,81.26,80.74,81.15,43600.0,72.7176,73.0954,72.6277,72.9965,43600.0
2018-11-20 13:00:00,81.16,81.38,81.03,81.38,32282.0,73.0055,73.2034,72.8885,73.2034,32282.0
2018-11-20 13:10:00,81.36,81.37,80.87,80.88,66689.0,73.1854,73.1944,72.7446,72.7536,66689.0
2018-11-20 13:20:00,80.89,81.03,80.71,81.0,66496.0,72.7626,72.8885,72.6007,72.8615,66496.0
2018-11-20 13:30:00,81.0,81.21,80.94,81.07,88154.0,72.8615,73.0504,72.8076,72.9245,88154.0
2018-11-20 13:40:00,81.05,81.32,81.01,81.04,44063.0,72.9065,73.1494,72.8705,72.8975,44063.0
2018-11-20 13:50:00,81.04,81.08,80.72,80.72,33226.0,72.8975,72.9335,72.6097,72.6097,33226.0
2018-11-20 14:00:00,80.71,80.79,80.56,80.58,65888.0,72.6007,72.6726,72.4657,72.4837,65888.0
2018-11-20 14:10:00,80.63,81.27,80.63,81.21,54439.0,72.5287,73.1044,72.5287,73.0504,54439.0
2018-11-20 14:20:00,81.21,81.22,80.95,81.01,29053.0,73.0504,73.0594,72.8166,72.8705,29053.0
2018-11-20 14:30:00,81.03,81.58,81.01,81.43,27274.0,72.8885,73.3833,72.8705,73.2483,27274.0
2018-11-20 14:40:00,81.39,81.42,81.16,81.21,21200.0,73.2123,73.2393,73.0055,73.0504,21200.0
2018-11-20 14:50:00,81.25,81.56,81.22,81.33,27251.0,73.0864,73.3653,73.0594,73.1584,27251.0
2018-11-20 15:00:00,81.33,81.52,80.86,81.03,52571.0,73.1584,73.3293,72.7356,72.8885,52571.0
2018-11-20 15:10:00,81.03,81.4,80.96,81.25,58404.0,72.8885,73.2213,72.8256,73.0864,58404.0
2018-11-20 15:20:00,81.28,81.67,81.21,81.49,46846.0,73.1134,73.4642,73.0504,73.3023,46846.0
2018-11-20 15:30:00,81.51,81.6,81.21,81.59,61393.0,73.3203,73.4012,73.0504,73.3923,61393.0
2018-11-20 15:40:00,81.58,81.58,81.12,81.19,95709.0,73.3833,73.3833,72.9695,73.0324,95709.0
2018-11-20 15:50:00,81.18,81.56,81.06,81.41,207333.0,73.0234,73.3653,72.9155,73.2303,207333.0
2018-11-21 09:30:00,82.84,83.5,82.6,82.75,88272.0,74.5167,75.1103,74.3008,74.4357,88272.0
2018-11-21 09:40:00,82.74,82.94,82.04,82.56,116273.0,74.4267,74.6066,73.797,74.2648,116273.0
2018-11-21 09:50:00,82.56,82.98,82.11,82.76,68475.0,74.2648,74.6426,73.86,74.4447,68475.0
2018-11-21 10:00:00,82.91,83.24,82.62,82.7,92354.0,74.5796,74.8765,74.3188,74.3907,92354.0
2018-11-21 10:10:00,82.72,83.04,82.68,83.01,66016.0,74.4087,74.6966,74.3727,74.6696,66016.0
2018-11-21 10:20:00,83.0,83.38,82.88,83.17,63998.0,74.6606,75.0024,74.5526,74.8135,63998.0
2018-11-21 10:30:00,83.14,83.29,82.85,82.98,46291.0,74.7865,74.9214,74.5257,74.6426,46291.0
2018-11-21 10:40:00,83.04,83.37,83.02,83.33,26162.0,74.6966,74.9934,74.6786,74.9574,26162.0
2018-11-21 10:50:00,83.3,83.43,83.01,83.09,89643.0,74.9304,75.0474,74.6696,74.7415,89643.0
2018-11-21 11:00:00,83.07,83.24,82.93,83.2,83415.0,74.7236,74.8765,74.5976,74.8405,83415.0
2018-11-21 11:10:00,83.22,83.67,83.21,83.65,115508.0,74.8585,75.2633,74.8495,75.2453,115508.0
2018-11-21 11:20:00,83.63,83.69,83.47,83.49,76805.0,75.2273,75.2813,75.0834,75.1014,76805.0
2018-11-21 11:30:00,83.51,83.56,83.36,83.44,67404.0,75.1193,75.1643,74.9844,75.0564,67404.0
2018-11-21 11:40:00,83.47,83.86,83.39,83.86,74374.0,75.0834,75.4342,75.0114,75.4342,74374.0
2018-11-21 11:50:00,83.86,83.93,83.44,83.53,79538.0,75.4342,75.4971,75.0564,75.1373,79538.0
2018-11-21 12:00:00,83.53,83.54,83.38,83.42,36333.0,75.1373,75.1463,75.0024,75.0384,36333.0
2018-11-21 12:10:00,83.39,83.48,83.32,83.4,29568.0,75.0114,75.0924,74.9484,75.0204,29568.0
2018-11-21 12:20:00,83.41,83.56,83.23,83.37,96958.0,75.0294,75.1643,74.8675,74.9934,96958.0
2018-11-21 12:30:00,83.36,83.5,83.22,83.42,78888.0,74.9844,75.1103,74.8585,75.0384,78888.0
2018-11-21 12:40:00,83.42,83.65,83.41,83.61,84274.0,75.0384,75.2453,75.0294,75.2093,84274.0
2018-11-21 12:50:00,83.63,83.67,83.47,83.55,44530.0,75.2273,75.2633,75.0834,75.1553,44530.0
2018-11-21 13:00:00,83.54,83.61,83.45,83.55,106890.0,75.1463,75.2093,75.0654,75.1553,106890.0
2018-11-21 13:10:00,83.54,83.77,83.54,83.69,75538.0,75.1463,75.3532,75.1463,75.2813,75538.0
2018-11-21 13:20:00,83.7,83.72,83.35,83.44,56194.0,75.2903,75.3082,74.9754,75.0564,56194.0
2018-11-21 13:30:00,83.44,83.58,83.44,83.55,54939.0,75.0564,75.1823,75.0564,75.1553,54939.0
2018-11-21 13:40:00,83.55,83.77,83.55,83.73,19377.0,75.1553,75.3532,75.1553,75.3172,19377.0
2018-11-21 13:50:00,83.75,83.76,83.55,83.7,44421.0,75.3352,75.3442,75.1553,75.2903,44421.0
2018-11-21 14:00:00,83.67,83.68,83.59,83.61,32377.0,75.2633,75.2723,75.1913,75.2093,32377.0
2018-11-21 14:10:00,83.61,83.83,83.57,83.83,21288.0,75.2093,75.4072,75.1733,75.4072,21288.0
2018-11-21 14:20:00,83.8,84.09,83.8,84.07,32868.0,75.3802,75.6411,75.3802,75.6231,32868.0
2018-11-21 14:30:00,84.09,84.15,83.88,84.0,38436.0,75.6411,75.695,75.4522,75.5601,38436.0
2018-11-21 14:40:00,84.0,84.04,83.81,83.81,27315.0,75.5601,75.5961,75.3892,75.3892,27315.0
2018-11-21 14:50:00,83.82,83.91,83.75,83.84,41015.0,75.3982,75.4792,75.3352,75.4162,41015.0
2018-11-21 15:00:00,83.83,83.88,83.68,83.69,53155.0,75.4072,75.4522,75.2723,75.2813,53155.0
2018-11-21 15:10:00,83.7,83.71,83.56,83.57,82020.0,75.2903,75.2992,75.1643,75.1733,82020.0
2018-11-21 15:20:00,83.55,83.68,83.55,83.58,100286.0,75.1553,75.2723,75.1553,75.1823,100286.0
2018-11-21 15:30:00,83.57,83.57,83.33,83.55,91800.0,75.1733,75.1733,74.9574,75.1553,91800.0
2018-11-21 15:40:00,83.55,83.55,83.33,83.34,152248.0,75.1553,75.1553,74.9574,74.9664,152248.0
2018-11-21 15:50:00,83.35,83.41,83.14,83.14,291992.0,74.9754,75.0294,74.7865,74.7865,291992.0
2018-11-23 09:30:00,82.47,82.92,82.13,82.57,52831.0,74.1838,74.5886,73.878,74.2738,52831.0
2018-11-23 09:40:00,82.58,82.78,82.3,82.71,21277.0,74.2828,74.4627,74.0309,74.3997,21277.0
2018-11-23 09:50:00,82.62,83.1,82.4,82.83,19455.0,74.3188,74.7505,74.1209,74.5077,19455.0
2018-11-23 10:00:00,82.82,83.17,82.81,83.07,13823.0,74.4987,74.8135,74.4897,74.7236,13823.0
2018-11-23 10:10:00,83.15,83.34,82.96,83.04,10883.0,74.7955,74.9664,74.6246,74.6966,10883.0
2018-11-23 10:20:00,83.13,83.27,83.03,83.14,12539.0,74.7775,74.9035,74.6876,74.7865,12539.0
2018-11-23 10:30:00,83.16,83.42,83.13,83.33,12647.0,74.8045,75.0384,74.7775,74.9574,12647.0
2018-11-23 10:40:00,83.3,83.37,83.15,83.32,14226.0,74.9304,74.9934,74.7955,74.9484,14226.0
2018-11-23 10:50:00,83.37,83.67,83.32,83.43,15899.0,74.9934,75.2633,74.9484,75.0474,15899.0
2018-11-23 11:00:00,83.5,83.75,83.49,83.52,70048.0,75.1103,75.3352,75.1014,75.1283,70048.0
2018-11-23 11:10:00,83.51,83.82,83.46,83.65,17118.0,75.1193,75.3982,75.0744,75.2453,17118.0
2018-11-23 11:20:00,83.66,83.68,83.31,83.35,6900.0,75.2543,75.2723,74.9394,74.9754,6900.0
2018-11-23 11:30:00,83.32,83.37,83.14,83.19,37262.0,74.9484,74.9934,74.7865,74.8315,37262.0
2018-11-23 11:40:00,83.21,83.44,83.09,83.28,5816.0,74.8495,75.0564,74.7415,74.9125,5816.0
2018-11-23 11:50:00,83.23,83.29,82.79,82.89,9979.0,74.8675,74.9214,74.4717,74.5616,9979.0
2018-11-23 12:00:00,82.87,83.01,82.82,82.95,38449.0,74.5436,74.6696,74.4987,74.6156,38449.0
2018-11-23 12:10:00,82.92,83.19,82.92,83.12,22163.0,74.5886,74.8315,74.5886,74.7685,22163.0
2018-11-23 12:20:00,83.1,83.22,83.06,83.14,9638.0,74.7505,74.8585,74.7146,74.7865,9638.0
2018-11-23 12:30:00,83.13,83.16,82.94,82.94,49825.0,74.7775,74.8045,74.6066,74.6066,49825.0
2018-11-23 12:40:00,82.94,83.03,82.6,82.67,32875.0,74.6066,74.6876,74.3008,74.3637,32875.0
2018-11-23 12:50:00,82.65,82.78,82.53,82.62,67137.0,74.3457,74.4627,74.2378,74.3188,67137.0
2018-11-26 09:30:00,84.19,84.19,83.51,83.78,66206.0,75.731,75.731,75.1193,75.3622,66206.0
2018-11-26 09:40:00,83.7,83.99,83.63,83.75,104515.0,75.2903,75.5511,75.2273,75.3352,104515.0
2018-11-26 09:50:00,83.78,84.12,83.68,84.06,64739.0,75.3622,75.6681,75.2723,75.6141,64739.0
2018-11-26 10:00:00,84.04,84.34,83.73,83.73,68013.0,75.5961,75.8659,75.3172,75.3172,68013.0
2018-11-26 10:10:00,83.69,83.85,83.65,83.79,26042.0,75.2813,75.4252,75.2453,75.3712,26042.0
2018-11-26 10:20:00,83.76,83.78,83.52,83.65,37134.0,75.3442,75.3622,75.1283,75.2453,37134.0
2018-11-26 10:30:00,83.69,83.81,83.52,83.7,47136.0,75.2813,75.3892,75.1283,75.2903,47136.0
2018-11-26 10:40:00,83.68,83.9,83.55,83.57,57040.0,75.2723,75.4702,75.1553,75.1733,57040.0
2018-11-26 10:50:00,83.56,83.98,83.49,83.9,28230.0,75.1643,75.5421,75.1014,75.4702,28230.0
2018-11-26 11:00:00,83.9,83.92,83.73,83.85,24082.0,75.4702,75.4881,75.3172,75.4252,24082.0
2018-11-26 11:10:00,83.84,83.92,83.77,83.85,21715.0,75.4162,75.4881,75.3532,75.4252,21715.0
2018-11-26 11:20:00,83.83,84.01,83.78,83.93,85422.0,75.4072,75.5691,75.3622,75.4971,85422.0
2018-11-26 11:30:00,83.91,83.91,83.36,83.36,28208.0,75.4792,75.4792,74.9844,74.9844,28208.0
2018-11-26 11:40:00,83.38,83.49,83.19,83.29,32284.0,75.0024,75.1014,74.8315,74.9214,32284.0
2018-11-26 11:50:00,83.32,83.56,83.25,83.43,39780.0,74.9484,75.1643,74.8855,75.0474,39780.0
2018-11-26 12:00:00,83.45,83.62,83.39,83.59,20724.0,75.0654,75.2183,75.0114,75.1913,20724.0
2018-11-26 12:10:00,83.6,83.62,83.35,83.39,35093.0,75.2003,75.2183,74.9754,75.0114,35093.0
2018-11-26 12:20:00,83.34,83.34,83.07,83.11,14120.0,74.9664,74.9664,74.7236,74.7595,14120.0
2018-11-26 12:30:00,83.1,83.11,82.68,82.86,13991.0,74.7505,74.7595,74.3727,74.5346,13991.0
2018-11-26 12:40:00,82.9,82.99,82.83,82.91,6019.0,74.5706,74.6516,74.5077,74.5796,6019.0
2018-11-26 12:50:00,82.95,83.15,82.93,83.1,8978.0,74.6156,74.7955,74.5976,74.7505,8978.0
2018-11-26 13:00:00,83.06,83.13,82.97,83.13,12983.0,74.7146,74.7775,74.6336,74.7775,12983.0
2018-11-26 13:10:00,83.12,83.3,83.12,83.24,37492.0,74.7685,74.9304,74.7685,74.8765,37492.0
2018-11-26 13:20:00,83.22,83.34,83.12,83.23,19063.0,74.8585,74.9664,74.7685,74.8675,19063.0
2018-11-26 13:30:00,83.21,83.36,83.0,83.03,30425.0,74.8495,74.9844,74.6606,74.6876,30425.0
2018-11-26 13:40:00,83.04,83.1,82.86,82.95,33902.0,74.6966,74.7505,74.5346,74.6156,33902.0
2018-11-26 13:50:00,82.95,82.96,82.79,82.93,14118.0,74.6156,74.6246,74.4717,74.5976,14118.0
2018-11-26 14:00:00,82.88,82.89,82.75,82.75,11617.0,74.5526,74.5616,74.4357,74.4357,11617.0
2018-11-26 14:10:00,82.75,82.93,82.73,82.84,18082.0,74.4357,74.5976,74.4177,74.5167,18082.0
2018-11-26 14:20:00,82.86,82.96,82.74,82.77,26496.0,74.5346,74.6246,74.4267,74.4537,26496.0
2018-11-26 14:30:00,82.76,82.97,82.74,82.89,43159.0,74.4447,74.6336,74.4267,74.5616,43159.0
2018-11-26 14:40:00,82.9,82.97,82.77,82.87,22550.0,74.5706,74.6336,74.4537,74.5436,22550.0
2018-11-26 14:50:00,82.88,82.97,82.83,82.91,27428.0,74.5526,74.6336,74.5077,74.5796,27428.0
2018-11-26 15:00:00,82.93,82.98,82.76,82.76,29968.0,74.5976,74.6426,74.4447,74.4447,29968.0
2018-11-26 15:10:00,82.77,82.77,82.63,82.69,32379.0,74.4537,74.4537,74.3278,74.3817,32379.0
2018-11-26 15:20:00,82.72,82.73,82.49,82.53,105921.0,74.4087,74.4177,74.2018,74.2378,105921.0
2018-11-26 15:30:00,82.51,82.62,82.28,82.28,187439.0,74.2198,74.3188,74.0129,74.0129,187439.0
2018-11-26 15:40:00,82.25,82.38,82.16,82.17,159952.0,73.9859,74.1029,73.905,73.914,159952.0
2018-11-26 15:50:00,82.17,82.19,81.77,81.94,470416.0,73.914,73.932,73.5542,73.7071,470416.0
2018-11-27 09:30:00,81.53,82.24,81.39,81.98,166949.0,73.3383,73.9769,73.2123,73.7431,166949.0
2018-11-27 09:40:00,82.0,82.21,81.53,82.03,136063.0,73.7611,73.95,73.3383,73.788,136063.0
2018-11-27 09:50:00,82.08,82.13,81.85,82.04,92209.0,73.833,73.878,73.6261,73.797,92209.0
2018-11-27 10:00:00,82.06,82.26,81.86,82.13,57923.0,73.815,73.9949,73.6351,73.878,57923.0
2018-11-27 10:10:00,82.19,82.42,81.95,81.95,88907.0,73.932,74.1389,73.7161,73.7161,88907.0
2018-11-27 10:20:00,81.95,82.05,81.66,81.79,39059.0,73.7161,73.806,73.4552,73.5722,39059.0
2018-11-27 10:30:00,81.79,82.05,81.54,81.59,45009.0,73.5722,73.806,73.3473,73.3923,45009.0
2018-11-27 10:40:00,81.61,81.62,81.4,81.53,61591.0,73.4102,73.4192,73.2213,73.3383,61591.0
2018-11-27 10:50:00,81.56,82.11,81.53,81.99,45165.0,73.3653,73.86,73.3383,73.7521,45165.0
2018-11-27 11:00:00,81.97,82.15,81.88,82.0,47604.0,73.7341,73.896,73.6531,73.7611,47604.0
2018-11-27 11:10:00,81.96,82.08,81.78,81.98,51420.0,73.7251,73.833,73.5632,73.7431,51420.0
2018-11-27 11:20:00,82.0,82.07,81.82,81.83,53967.0,73.7611,73.824,73.5991,73.6081,53967.0
2018-11-27 11:30:00,81.82,81.88,81.64,81.77,26765.0,73.5991,73.6531,73.4372,73.5542,26765.0
2018-11-27 11:40:00,81.77,81.84,81.59,81.7,26926.0,73.5542,73.6171,73.3923,73.4912,26926.0
2018-11-27 11:50:00,81.72,81.92,81.71,81.77,34775.0,73.5092,73.6891,73.5002,73.5542,34775.0
2018-11-27 12:00:00,81.82,81.82,81.43,81.67,40566.0,73.5991,73.5991,73.2483,73.4642,40566.0
2018-11-27 12:10:00,81.67,81.76,81.47,81.62,40381.0,73.4642,73.5452,73.2843,73.4192,40381.0
2018-11-27 12:20:00,81.65,81.68,81.18,81.21,37689.0,73.4462,73.4732,73.0234,73.0504,37689.0
2018-11-27 12:30:00,81.21,81.66,81.18,81.62,27679.0,73.0504,73.4552,73.0234,73.4192,27679.0
2018-11-27 12:40:00,81.63,81.67,81.52,81.55,17609.0,73.4282,73.4642,73.3293,73.3563,17609.0
2018-11-27 12:50:00,81.56,81.56,81.27,81.32,19845.0,73.3653,73.3653,73.1044,73.1494,19845.0
2018-11-27 13:00:00,81.34,81.42,81.26,81.29,13777.0,73.1674,73.2393,73.0954,73.1224,13777.0
2018-11-27 13:10:00,81.28,81.44,81.11,81.14,39110.0,73.1134,73.2573,72.9605,72.9875,39110.0
2018-11-27 13:20:00,81.15,81.42,81.15,81.31,30145.0,72.9965,73.2393,72.9965,73.1404,30145.0
2018-11-27 13:30:00,81.37,81.39,81.15,81.24,51526.0,73.1944,73.2123,72.9965,73.0774,51526.0
2018-11-27 13:40:00,81.22,81.29,81.17,81.17,25981.0,73.0594,73.1224,73.0145,73.0145,25981.0
2018-11-27 13:50:00,81.21,81.22,80.97,81.19,209106.0,73.0504,73.0594,72.8345,73.0324,209106.0
2018-11-27 14:00:00,81.22,81.35,81.09,81.35,42525.0,73.0594,73.1764,72.9425,73.1764,42525.0
2018-11-27 14:10:00,81.35,81.56,81.25,81.53,24543.0,73.1764,73.3653,73.0864,73.3383,24543.0
2018-11-27 14:20:00,81.55,81.63,81.42,81.5,48745.0,73.3563,73.4282,73.2393,73.3113,48745.0
2018-11-27 14:30:00,81.53,81.58,81.36,81.38,33711.0,73.3383,73.3833,73.1854,73.2034,33711.0
2018-11-27 14:40:00,81.38,81.55,81.38,81.49,30977.0,73.2034,73.3563,73.2034,73.3023,30977.0
2018-11-27 14:50:00,81.5,81.52,81.4,81.41,25366.0,73.3113,73.3293,73.2213,73.2303,25366.0
2018-11-27 15:00:00,81.4,81.49,81.32,81.4,31066.0,73.2213,73.3023,73.1494,73.2213,31066.0
2018-11-27 15:10:00,81.42,81.46,81.31,81.33,37788.0,73.2393,73.2753,73.1404,73.1584,37788.0
2018-11-27 15:20:00,81.34,81.41,81.29,81.38,42918.0,73.1674,73.2303,73.1224,73.2034,42918.0
2018-11-27 15:30:00,81.39,81.46,81.27,81.45,83832.0,73.2123,73.2753,73.1044,73.2663,83832.0
2018-11-27 15:40:00,81.45,81.49,81.34,81.35,121330.0,73.2663,73.3023,73.1674,73.1764,121330.0
2018-11-27 15:50:00,81.36,81.39,80.89,80.9,434038.0,73.1854,73.2123,72.7626,72.7716,434038.0
2018-11-28 09:30:00,81.52,81.84,80.53,81.41,167006.0,73.3293,73.6171,72.4388,73.2303,167006.0
2018-11-28 09:40:00,81.53,81.7,81.37,81.52,206618.0,73.3383,73.4912,73.1944,73.3293,206618.0
2018-11-28 09:50:00,81.53,81.63,81.22,81.5,76475.0,73.3383,73.4282,73.0594,73.3113,76475.0
2018-11-28 10:00:00,81.5,81.83,81.18,81.34,54441.0,73.3113,73.6081,73.0234,73.1674,54441.0
2018-11-28 10:10:00,81.33,81.44,81.08,81.17,59954.0,73.1584,73.2573,72.9335,73.0145,59954.0
2018-11-28 10:20:00,81.22,81.27,80.91,80.94,29372.0,73.0594,73.1044,72.7806,72.8076,29372.0
2018-11-28 10:30:00,80.94,80.94,80.72,80.83,34758.0,72.8076,72.8076,72.6097,72.7086,34758.0
2018-11-28 10:40:00,80.83,80.86,80.35,80.47,50667.0,72.7086,72.7356,72.2768,72.3848,50667.0
2018-11-28 10:50:00,80.49,80.58,80.4,80.51,60577.0,72.4028,72.4837,72.3218,72.4208,60577.0
2018-11-28 11:00:00,80.54,80.82,80.45,80.81,50252.0,72.4478,72.6996,72.3668,72.6906,50252.0
2018-11-28 11:10:00,80.81,81.17,80.81,81.06,39575.0,72.6906,73.0145,72.6906,72.9155,39575.0
2018-11-28 11:20:00,81.1,81.17,80.91,81.01,110218.0,72.9515,73.0145,72.7806,72.8705,110218.0
2018-11-28 11:30:00,81.01,81.03,80.92,80.99,33772.0,72.8705,72.8885,72.7896,72.8525,33772.0
2018-11-28 11:40:00,80.99,81.02,80.92,80.99,39313.0,72.8525,72.8795,72.7896,72.8525,39313.0
2018-11-28 11:50:00,80.98,81.07,80.83,80.98,40118.0,72.8435,72.9245,72.7086,72.8435,40118.0
2018-11-28 12:00:00,81.02,82.08,81.02,81.99,59636.0,72.8795,73.833,72.8795,73.7521,59636.0
2018-11-28 12:10:00,81.98,82.35,81.87,82.21,34800.0,73.7431,74.0759,73.6441,73.95,34800.0
2018-11-28 12:20:00,82.21,82.6,82.21,82.5,29913.0,73.95,74.3008,73.95,74.2108,29913.0
2018-11-28 12:30:00,82.5,82.64,82.35,82.49,47647.0,74.2108,74.3368,74.0759,74.2018,47647.0
2018-11-28 12:40:00,82.49,82.49,81.95,82.23,46574.0,74.2018,74.2018,73.7161,73.9679,46574.0
2018-11-28 12:50:00,82.22,82.22,81.9,81.94,42658.0,73.959,73.959,73.6711,73.7071,42658.0
2018-11-28 13:00:00,81.98,82.05,81.84,82.02,46266.0,73.7431,73.806,73.6171,73.779,46266.0
2018-11-28 13:10:00,82.03,82.25,82.03,82.19,25992.0,73.788,73.9859,73.788,73.932,25992.0
2018-11-28 13:20:00,82.18,82.26,82.07,82.19,46813.0,73.923,73.9949,73.824,73.932,46813.0
2018-11-28 13:30:00,82.23,82.34,82.15,82.31,71249.0,73.9679,74.0669,73.896,74.0399,71249.0
2018-11-28 13:40:00,82.29,82.37,82.16,82.2,91230.0,74.0219,74.0939,73.905,73.941,91230.0
2018-11-28 13:50:00,82.22,82.28,82.1,82.18,41120.0,73.959,74.0129,73.851,73.923,41120.0
2018-11-28 14:00:00,82.21,82.25,82.12,82.18,46821.0,73.95,73.9859,73.869,73.923,46821.0
2018-11-28 14:10:00,82.18,82.21,81.98,82.13,28329.0,73.923,73.95,73.7431,73.878,28329.0
2018-11-28 14:20:00,82.15,82.23,82.03,82.14,27265.0,73.896,73.9679,73.788,73.887,27265.0
2018-11-28 14:30:00,82.17,82.43,82.13,82.35,40992.0,73.914,74.1479,73.878,74.0759,40992.0
2018-11-28 14:40:00,82.36,82.49,82.35,82.49,48531.0,74.0849,74.2018,74.0759,74.2018,48531.0
2018-11-28 14:50:00,82.49,82.73,82.45,82.65,52379.0,74.2018,74.4177,74.1658,74.3457,52379.0
2018-11-28 15:00:00,82.64,82.69,82.5,82.63,47384.0,74.3368,74.3817,74.2108,74.3278,47384.0
2018-11-28 15:10:00,82.59,82.72,82.57,82.64,47006.0,74.2918,74.4087,74.2738,74.3368,47006.0
2018-11-28 15:20:00,82.66,83.07,82.65,83.02,125618.0,74.3547,74.7236,74.3457,74.6786,125618.0
2018-11-28 15:30:00,83.0,83.03,82.83,82.85,123290.0,74.6606,74.6876,74.5077,74.5257,123290.0
2018-11-28 15:40:00,82.85,82.95,82.82,82.87,140014.0,74.5257,74.6156,74.4987,74.5436,140014.0
2018-11-28 15:50:00,82.89,83.07,82.8,83.01,360634.0,74.5616,74.7236,74.4807,74.6696,360634.0
2018-11-29 09:30:00,82.42,83.74,82.42,83.69,78374.0,74.1389,75.3262,74.1389,75.2813,78374.0
2018-11-29 09:40:00,83.63,84.06,83.48,83.48,55063.0,75.2273,75.6141,75.0924,75.0924,55063.0
2018-11-29 09:50:00,83.51,83.77,83.36,83.65,26938.0,75.1193,75.3532,74.9844,75.2453,26938.0
2018-11-29 10:00:00,83.56,83.56,83.08,83.3,43103.0,75.1643,75.1643,74.7325,74.9304,43103.0
2018-11-29 10:10:00,83.3,83.54,83.22,83.25,46177.0,74.9304,75.1463,74.8585,74.8855,46177.0
2018-11-29 10:20:00,83.21,83.31,83.06,83.16,39865.0,74.8495,74.9394,74.7146,74.8045,39865.0
2018-11-29 10:30:00,83.16,83.74,83.15,83.52,66818.0,74.8045,75.3262,74.7955,75.1283,66818.0
2018-11-29 10:40:00,83.48,83.49,83.0,83.0,33914.0,75.0924,75.1014,74.6606,74.6606,33914.0
2018-11-29 10:50:00,83.0,83.0,82.62,82.93,49189.0,74.6606,74.6606,74.3188,74.5976,49189.0
2018-11-29 11:00:00,82.9,83.22,82.87,83.07,32769.0,74.5706,74.8585,74.5436,74.7236,32769.0
2018-11-29 11:10:00,83.07,83.29,82.7,82.86,45467.0,74.7236,74.9214,74.3907,74.5346,45467.0
2018-11-29 11:20:00,82.79,83.12,82.74,83.12,29911.0,74.4717,74.7685,74.4267,74.7685,29911.0
2018-11-29 11:30:00,83.13,83.16,82.93,83.11,42683.0,74.7775,74.8045,74.5976,74.7595,42683.0
2018-11-29 11:40:00,83.15,83.43,83.04,83.39,87625.0,74.7955,75.0474,74.6966,75.0114,87625.0
2018-11-29 11:50:00,83.39,83.44,83.23,83.29,18222.0,75.0114,75.0564,74.8675,74.9214,18222.0
2018-11-29 12:00:00,83.29,83.37,83.15,83.32,23434.0,74.9214,74.9934,74.7955,74.9484,23434.0
2018-11-29 12:10:00,83.31,83.38,83.09,83.11,19844.0,74.9394,75.0024,74.7415,74.7595,19844.0
2018-11-29 12:20:00,83.13,83.19,83.03,83.17,23045.0,74.7775,74.8315,74.6876,74.8135,23045.0
2018-11-29 12:30:00,83.15,83.28,83.08,83.26,29566.0,74.7955,74.9125,74.7325,74.8945,29566.0
2018-11-29 12:40:00,83.25,83.34,83.24,83.31,21838.0,74.8855,74.9664,74.8765,74.9394,21838.0
2018-11-29 12:50:00,83.3,83.37,83.26,83.34,11234.0,74.9304,74.9934,74.8945,74.9664,11234.0
2018-11-29 13:00:00,83.31,83.31,83.07,83.09,10173.0,74.9394,74.9394,74.7236,74.7415,10173.0
2018-11-29 13:10:00,83.08,83.17,83.07,83.13,20614.0,74.7325,74.8135,74.7236,74.7775,20614.0
2018-11-29 13:20:00,83.12,83.13,83.04,83.09,23062.0,74.7685,74.7775,74.6966,74.7415,23062.0
2018-11-29 13:30:00,83.08,83.15,82.96,82.96,16911.0,74.7325,74.7955,74.6246,74.6246,16911.0
2018-11-29 13:40:00,82.98,83.16,82.96,83.1,15821.0,74.6426,74.8045,74.6246,74.7505,15821.0
2018-11-29 13:50:00,83.1,83.11,82.95,83.05,10137.0,74.7505,74.7595,74.6156,74.7056,10137.0
2018-11-29 14:00:00,82.98,83.18,82.97,83.16,14789.0,74.6426,74.8225,74.6336,74.8045,14789.0
2018-11-29 14:10:00,83.16,83.4,83.16,83.35,27579.0,74.8045,75.0204,74.8045,74.9754,27579.0
2018-11-29 14:20:00,83.38,83.43,83.31,83.39,17022.0,75.0024,75.0474,74.9394,75.0114,17022.0
2018-11-29 14:30:00,83.37,83.47,83.29,83.29,24389.0,74.9934,75.0834,74.9214,74.9214,24389.0
2018-11-29 14:40:00,83.29,83.38,83.29,83.3,15194.0,74.9214,75.0024,74.9214,74.9304,15194.0
2018-11-29 14:50:00,83.32,83.48,83.32,83.44,27547.0,74.9484,75.0924,74.9484,75.0564,27547.0
2018-11-29 15:00:00,83.43,83.43,83.26,83.31,31986.0,75.0474,75.0474,74.8945,74.9394,31986.0
2018-11-29 15:10:00,83.33,83.33,83.24,83.26,27428.0,74.9574,74.9574,74.8765,74.8945,27428.0
2018-11-29 15:20:00,83.27,83.32,83.14,83.21,26705.0,74.9035,74.9484,74.7865,74.8495,26705.0
2018-11-29 15:30:00,83.2,83.2,82.97,83.01,71219.0,74.8405,74.8405,74.6336,74.6696,71219.0
2018-11-29 15:40:00,82.99,83.09,82.94,82.98,79757.0,74.6516,74.7415,74.6066,74.6426,79757.0
2018-11-29 15:50:00,82.98,83.04,82.76,82.91,315295.0,74.6426,74.6966,74.4447,74.5796,315295.0
2018-11-30 09:30:00,82.91,83.39,82.12,82.48,136501.0,74.5796,75.0114,73.869,74.1928,136501.0
2018-11-30 09:40:00,82.52,82.7,81.92,82.68,41489.0,74.2288,74.3907,73.6891,74.3727,41489.0
2018-11-30 09:50:00,82.64,82.87,82.31,82.42,96682.0,74.3368,74.5436,74.0399,74.1389,96682.0
2018-11-30 10:00:00,82.45,82.53,81.74,81.74,77588.0,74.1658,74.2378,73.5272,73.5272,77588.0
2018-11-30 10:10:00,81.77,81.91,81.46,81.55,141933.0,73.5542,73.6801,73.2753,73.3563,141933.0
2018-11-30 10:20:00,81.58,81.84,81.57,81.74,80564.0,73.3833,73.6171,73.3743,73.5272,80564.0
2018-11-30 10:30:00,81.75,82.13,81.72,82.01,52834.0,73.5362,73.878,73.5092,73.7701,52834.0
2018-11-30 10:40:00,82.01,82.1,81.77,81.83,29564.0,73.7701,73.851,73.5542,73.6081,29564.0
2018-11-30 10:50:00,81.83,81.89,81.34,81.34,124172.0,73.6081,73.6621,73.1674,73.1674,124172.0
2018-11-30 11:00:00,81.34,81.37,81.11,81.27,57066.0,73.1674,73.1944,72.9605,73.1044,57066.0
2018-11-30 11:10:00,81.26,81.34,80.93,81.04,126084.0,73.0954,73.1674,72.7986,72.8975,126084.0
2018-11-30 11:20:00,81.05,81.07,80.6,80.67,92679.0,72.9065,72.9245,72.5017,72.5647,92679.0
2018-11-30 11:30:00,80.65,80.94,80.62,80.92,47642.0,72.5467,72.8076,72.5197,72.7896,47642.0
2018-11-30 11:40:00,80.92,80.96,80.61,80.76,117594.0,72.7896,72.8256,72.5107,72.6456,117594.0
2018-11-30 11:50:00,80.76,80.94,80.76,80.83,55206.0,72.6456,72.8076,72.6456,72.7086,55206.0
2018-11-30 12:00:00,80.82,80.93,80.65,80.93,67137.0,72.6996,72.7986,72.5467,72.7986,67137.0
2018-11-30 12:10:00,80.94,80.96,80.73,80.82,48950.0,72.8076,72.8256,72.6187,72.6996,48950.0
2018-11-30 12:20:00,80.78,80.85,80.75,80.82,61770.0,72.6636,72.7266,72.6367,72.6996,61770.0
2018-11-30 12:30:00,80.83,80.95,80.8,80.91,50242.0,72.7086,72.8166,72.6816,72.7806,50242.0
2018-11-30 12:40:00,80.92,80.92,80.73,80.82,63240.0,72.7896,72.7896,72.6187,72.6996,63240.0
2018-11-30 12:50:00,80.82,80.97,80.75,80.94,43942.0,72.6996,72.8345,72.6367,72.8076,43942.0
2018-11-30 13:00:00,80.94,81.36,80.94,81.3,41054.0,72.8076,73.1854,72.8076,73.1314,41054.0
2018-11-30 13:10:00,81.3,81.41,81.27,81.35,38911.0,73.1314,73.2303,73.1044,73.1764,38911.0
2018-11-30 13:20:00,81.34,81.42,81.26,81.37,23160.0,73.1674,73.2393,73.0954,73.1944,23160.0
2018-11-30 13:30:00,81.4,81.66,81.37,81.66,40543.0,73.2213,73.4552,73.1944,73.4552,40543.0
2018-11-30 13:40:00,81.66,81.85,81.61,81.8,28752.0,73.4552,73.6261,73.4102,73.5812,28752.0
2018-11-30 13:50:00,81.83,82.0,81.8,81.92,28196.0,73.6081,73.7611,73.5812,73.6891,28196.0
2018-11-30 14:00:00,81.93,82.01,81.73,81.83,37221.0,73.6981,73.7701,73.5182,73.6081,37221.0
2018-11-30 14:10:00,81.86,81.94,81.75,81.78,26552.0,73.6351,73.7071,73.5362,73.5632,26552.0
2018-11-30 14:20:00,81.79,81.84,81.64,81.79,28903.0,73.5722,73.6171,73.4372,73.5722,28903.0
2018-11-30 14:30:00,81.8,81.96,81.78,81.9,22412.0,73.5812,73.7251,73.5632,73.6711,22412.0
2018-11-30 14:40:00,81.9,82.17,81.9,81.98,39876.0,73.6711,73.914,73.6711,73.7431,39876.0
2018-11-30 14:50:00,81.98,82.13,81.93,82.05,37992.0,73.7431,73.878,73.6981,73.806,37992.0
2018-11-30 15:00:00,82.03,82.17,82.03,82.17,39869.0,73.788,73.914,73.788,73.914,39869.0
2018-11-30 15:10:00,82.17,82.36,82.11,82.36,46457.0,73.914,74.0849,73.86,74.0849,46457.0
2018-11-30 15:20:00,82.34,82.59,82.31,82.47,66168.0,74.0669,74.2918,74.0399,74.1838,66168.0
2018-11-30 15:30:00,82.5,82.56,82.38,82.51,54900.0,74.2108,74.2648,74.1029,74.2198,54900.0
2018-11-30 15:40:00,82.51,82.56,82.31,82.49,212089.0,74.2198,74.2648,74.0399,74.2018,212089.0
2018-11-30 15:50:00,82.47,83.42,82.46,83.32,523461.0,74.1838,75.0384,74.1748,74.9484,523461.0
2018-12-03 09:30:00,86.96,87.4,85.96,86.19,498630.0,78.2227,78.6185,77.3232,77.5301,498630.0
2018-12-03 09:40:00,86.16,86.56,85.96,86.05,232288.0,77.5031,77.8629,77.3232,77.4041,232288.0
2018-12-03 09:50:00,86.08,86.25,85.87,86.06,217870.0,77.4311,77.584,77.2422,77.4131,217870.0
2018-12-03 10:00:00,86.07,86.55,86.02,86.51,202308.0,77.4221,77.8539,77.3771,77.8179,202308.0
2018-12-03 10:10:00,86.53,86.65,86.34,86.5,135940.0,77.8359,77.9439,77.665,77.8089,135940.0
2018-12-03 10:20:00,86.51,87.0,86.47,86.75,124083.0,77.8179,78.2587,77.7819,78.0338,124083.0
2018-12-03 10:30:00,86.72,86.93,86.23,86.23,98309.0,78.0068,78.1957,77.566,77.566,98309.0
2018-12-03 10:40:00,86.22,86.4,86.09,86.25,124224.0,77.5571,77.719,77.4401,77.584,124224.0
2018-12-03 10:50:00,86.24,86.46,86.19,86.37,81715.0,77.575,77.7729,77.5301,77.692,81715.0
2018-12-03 11:00:00,86.39,86.41,86.05,86.32,99664.0,77.71,77.728,77.4041,77.647,99664.0
2018-12-03 11:10:00,86.31,86.41,86.05,86.09,77485.0,77.638,77.728,77.4041,77.4401,77485.0
2018-12-03 11:20:00,86.1,86.24,85.91,86.2,138294.0,77.4491,77.575,77.2782,77.5391,138294.0
2018-12-03 11:30:00,86.18,86.27,85.97,86.03,139474.0,77.5211,77.602,77.3322,77.3861,139474.0
2018-12-03 11:40:00,86.02,86.08,85.67,85.86,87852.0,77.3771,77.4311,77.0623,77.2332,87852.0
2018-12-03 11:50:00,85.89,86.01,85.77,85.88,51510.0,77.2602,77.3682,77.1523,77.2512,51510.0
2018-12-03 12:00:00,85.9,86.01,85.79,85.91,49185.0,77.2692,77.3682,77.1703,77.2782,49185.0
2018-12-03 12:10:00,85.93,86.0,85.8,85.94,73500.0,77.2962,77.3592,77.1793,77.3052,73500.0
2018-12-03 12:20:00,85.94,86.04,85.82,85.85,113876.0,77.3052,77.3951,77.1972,77.2242,113876.0
2018-12-03 12:30:00,85.85,86.06,85.75,85.77,91870.0,77.2242,77.4131,77.1343,77.1523,91870.0
2018-12-03 12:40:00,85.79,85.98,85.75,85.8,96387.0,77.1703,77.3412,77.1343,77.1793,96387.0
2018-12-03 12:50:00,85.81,85.9,85.64,85.9,74712.0,77.1882,77.2692,77.0353,77.2692,74712.0
2018-12-03 13:00:00,85.9,86.04,85.82,85.83,95847.0,77.2692,77.3951,77.1972,77.2062,95847.0
2018-12-03 13:10:00,85.84,86.11,85.74,85.76,174980.0,77.2152,77.4581,77.1253,77.1433,174980.0
2018-12-03 13:20:00,85.78,85.89,85.77,85.86,66423.0,77.1613,77.2602,77.1523,77.2332,66423.0
2018-12-03 13:30:00,85.85,85.91,85.74,85.77,55812.0,77.2242,77.2782,77.1253,77.1523,55812.0
2018-12-03 13:40:00,85.78,85.78,85.55,85.55,66514.0,77.1613,77.1613,76.9544,76.9544,66514.0
2018-12-03 13:50:00,85.55,85.74,85.51,85.71,59815.0,76.9544,77.1253,76.9184,77.0983,59815.0
2018-12-03 14:00:00,85.72,85.81,85.5,85.63,50232.0,77.1073,77.1882,76.9094,77.0263,50232.0
2018-12-03 14:10:00,85.65,85.83,85.62,85.73,115565.0,77.0443,77.2062,77.0173,77.1163,115565.0
2018-12-03 14:20:00,85.73,85.79,85.52,85.54,92004.0,77.1163,77.1703,76.9274,76.9454,92004.0
2018-12-03 14:30:00,85.55,85.78,85.5,85.67,82502.0,76.9544,77.1613,76.9094,77.0623,82502.0
2018-12-03 14:40:00,85.67,85.73,85.51,85.59,42480.0,77.0623,77.1163,76.9184,76.9904,42480.0
2018-12-03 14:50:00,85.59,85.66,85.42,85.49,70456.0,76.9904,77.0533,76.8374,76.9004,70456.0
2018-12-03 15:00:00,85.5,85.62,85.37,85.5,91534.0,76.9094,77.0173,76.7925,76.9094,91534.0
2018-12-03 15:10:00,85.5,85.71,85.5,85.65,111338.0,76.9094,77.0983,76.9094,77.0443,111338.0
2018-12-03 15:20:00,85.65,85.69,85.39,85.47,177390.0,77.0443,77.0803,76.8104,76.8824,177390.0
2018-12-03 15:30:00,85.49,85.52,85.27,85.46,225553.0,76.9004,76.9274,76.7025,76.8734,225553.0
2018-12-03 15:40:00,85.47,85.77,85.46,85.67,240599.0,76.8824,77.1523,76.8734,77.0623,240599.0
2018-12-03 15:50:00,85.68,85.82,85.37,85.65,390444.0,77.0713,77.1972,76.7925,77.0443,390444.0
2018-12-04 09:30:00,85.11,86.32,85.11,85.42,122314.0,76.5586,77.647,76.5586,76.8374,122314.0
2018-12-04 09:40:00,85.45,85.52,84.65,84.9,105619.0,76.8644,76.9274,76.1448,76.3697,105619.0
2018-12-04 09:50:00,84.88,84.9,83.9,84.17,96613.0,76.3517,76.3697,75.4702,75.713,96613.0
2018-12-04 10:00:00,84.11,84.2,83.35,83.82,100070.0,75.6591,75.74,74.9754,75.3982,100070.0
2018-12-04 10:10:00,83.81,84.01,83.66,83.73,59040.0,75.3892,75.5691,75.2543,75.3172,59040.0
2018-12-04 10:20:00,83.73,83.84,83.53,83.68,72891.0,75.3172,75.4162,75.1373,75.2723,72891.0
2018-12-04 10:30:00,83.7,84.14,83.61,84.03,67829.0,75.2903,75.686,75.2093,75.5871,67829.0
2018-12-04 10:40:00,84.03,84.18,83.9,84.02,48419.0,75.5871,75.722,75.4702,75.5781,48419.0
2018-12-04 10:50:00,84.03,84.2,83.88,83.88,41862.0,75.5871,75.74,75.4522,75.4522,41862.0
2018-12-04 11:00:00,83.78,84.19,83.72,84.09,38397.0,75.3622,75.731,75.3082,75.6411,38397.0
2018-12-04 11:10:00,84.07,84.07,83.8,83.86,65751.0,75.6231,75.6231,75.3802,75.4342,65751.0
2018-12-04 11:20:00,83.9,84.24,83.85,83.95,43896.0,75.4702,75.776,75.4252,75.5151,43896.0
2018-12-04 11:30:00,83.91,84.15,83.87,84.06,57255.0,75.4792,75.695,75.4432,75.6141,57255.0
2018-12-04 11:40:00,84.07,84.1,83.98,84.06,61913.0,75.6231,75.6501,75.5421,75.6141,61913.0
2018-12-04 11:50:00,84.03,84.09,83.9,84.0,34245.0,75.5871,75.6411,75.4702,75.5601,34245.0
2018-12-04 12:00:00,83.99,84.03,83.51,83.7,67334.0,75.5511,75.5871,75.1193,75.2903,67334.0
2018-12-04 12:10:00,83.69,83.86,83.43,83.62,81150.0,75.2813,75.4342,75.0474,75.2183,81150.0
2018-12-04 12:20:00,83.62,83.7,83.44,83.5,52358.0,75.2183,75.2903,75.0564,75.1103,52358.0
2018-12-04 12:30:00,83.48,83.73,83.2,83.48,87795.0,75.0924,75.3172,74.8405,75.0924,87795.0
2018-12-04 12:40:00,83.48,83.66,83.44,83.57,78231.0,75.0924,75.2543,75.0564,75.1733,78231.0
2018-12-04 12:50:00,83.54,83.6,83.28,83.56,89457.0,75.1463,75.2003,74.9125,75.1643,89457.0
2018-12-04 13:00:00,83.52,83.59,83.19,83.23,77343.0,75.1283,75.1913,74.8315,74.8675,77343.0
2018-12-04 13:10:00,83.2,83.27,82.95,83.18,73143.0,74.8405,74.9035,74.6156,74.8225,73143.0
2018-12-04 13:20:00,83.21,83.32,82.95,83.06,72116.0,74.8495,74.9484,74.6156,74.7146,72116.0
2018-12-04 13:30:00,83.09,83.15,82.8,82.81,96759.0,74.7415,74.7955,74.4807,74.4897,96759.0
2018-12-04 13:40:00,82.83,83.43,82.73,83.33,329858.0,74.5077,75.0474,74.4177,74.9574,329858.0
2018-12-04 13:50:00,83.33,83.51,82.81,83.25,290541.0,74.9574,75.1193,74.4897,74.8855,290541.0
2018-12-04 14:00:00,83.26,83.62,83.13,83.49,276857.0,74.8945,75.2183,74.7775,75.1014,276857.0
2018-12-04 14:10:00,83.48,83.98,83.42,83.9,101865.0,75.0924,75.5421,75.0384,75.4702,101865.0
2018-12-04 14:20:00,83.91,84.11,83.8,83.96,154703.0,75.4792,75.6591,75.3802,75.5241,154703.0
2018-12-04 14:30:00,83.99,84.09,83.88,83.96,77018.0,75.5511,75.6411,75.4522,75.5241,77018.0
2018-12-04 14:40:00,83.96,84.29,83.95,84.26,58400.0,75.5241,75.821,75.5151,75.794,58400.0
2018-12-04 14:50:00,84.26,84.35,83.92,83.94,79197.0,75.794,75.8749,75.4881,75.5061,79197.0
2018-12-04 15:00:00,83.94,84.02,83.74,83.84,272684.0,75.5061,75.5781,75.3262,75.4162,272684.0
2018-12-04 15:10:00,83.86,84.05,83.33,83.36,213179.0,75.4342,75.6051,74.9574,74.9844,213179.0
2018-12-04 15:20:00,83.39,83.53,82.86,82.92,70750.0,75.0114,75.1373,74.5346,74.5886,70750.0
2018-12-04 15:30:00,82.93,83.02,82.47,82.51,121209.0,74.5976,74.6786,74.1838,74.2198,121209.0
2018-12-04 15:40:00,82.5,82.5,82.3,82.48,176479.0,74.2108,74.2108,74.0309,74.1928,176479.0
2018-12-04 15:50:00,82.48,82.5,81.75,81.83,421888.0,74.1928,74.2108,73.5362,73.6081,421888.0
2018-12-06 09:30:00,79.83,80.72,79.5,80.37,243054.0,71.8091,72.6097,71.5122,72.2948,243054.0
2018-12-06 09:40:00,80.34,80.46,79.84,79.84,136999.0,72.2678,72.3758,71.8181,71.8181,136999.0
2018-12-06 09:50:00,79.87,80.0,79.34,79.94,100683.0,71.8451,71.962,71.3683,71.908,100683.0
2018-12-06 10:00:00,79.94,80.68,79.87,80.56,107378.0,71.908,72.5737,71.8451,72.4657,107378.0
2018-12-06 10:10:00,80.55,80.87,80.22,80.35,62089.0,72.4567,72.7446,72.1599,72.2768,62089.0
2018-12-06 10:20:00,80.36,80.9,80.29,80.7,39913.0,72.2858,72.7716,72.2229,72.5917,39913.0
2018-12-06 10:30:00,80.75,80.78,80.15,80.43,46993.0,72.6367,72.6636,72.0969,72.3488,46993.0
2018-12-06 10:40:00,80.43,80.57,79.95,80.01,49953.0,72.3488,72.4747,71.917,71.971,49953.0
2018-12-06 10:50:00,80.01,80.22,79.72,79.72,54040.0,71.971,72.1599,71.7101,71.7101,54040.0
2018-12-06 11:00:00,79.81,80.0,79.57,79.83,109135.0,71.7911,71.962,71.5752,71.8091,109135.0
2018-12-06 11:10:00,79.82,79.99,79.56,79.64,86817.0,71.8001,71.953,71.5662,71.6382,86817.0
2018-12-06 11:20:00,79.66,79.68,79.33,79.42,54177.0,71.6562,71.6742,71.3593,71.4403,54177.0
2018-12-06 11:30:00,79.42,79.73,79.35,79.65,51359.0,71.4403,71.7191,71.3773,71.6472,51359.0
2018-12-06 11:40:00,79.65,80.0,79.61,79.82,37047.0,71.6472,71.962,71.6112,71.8001,37047.0
2018-12-06 11:50:00,79.83,80.2,79.76,80.2,69414.0,71.8091,72.1419,71.7461,72.1419,69414.0
2018-12-06 12:00:00,80.19,80.21,80.03,80.11,31863.0,72.1329,72.1509,71.989,72.061,31863.0
2018-12-06 12:10:00,80.08,80.51,80.01,80.42,68357.0,72.034,72.4208,71.971,72.3398,68357.0
2018-12-06 12:20:00,80.37,81.17,80.24,81.1,63076.0,72.2948,73.0145,72.1779,72.9515,63076.0
2018-12-06 12:30:00,81.13,81.35,80.74,80.78,77098.0,72.9785,73.1764,72.6277,72.6636,77098.0
2018-12-06 12:40:00,80.79,81.17,80.79,80.83,33052.0,72.6726,73.0145,72.6726,72.7086,33052.0
2018-12-06 12:50:00,80.81,81.13,80.79,80.9,50122.0,72.6906,72.9785,72.6726,72.7716,50122.0
2018-12-06 13:00:00,80.95,80.95,80.49,80.53,56220.0,72.8166,72.8166,72.4028,72.4388,56220.0
2018-12-06 13:10:00,80.55,80.83,80.54,80.61,46332.0,72.4567,72.7086,72.4478,72.5107,46332.0
2018-12-06 13:20:00,80.62,80.88,80.52,80.8,34030.0,72.5197,72.7536,72.4298,72.6816,34030.0
2018-12-06 13:30:00,80.78,80.99,80.66,80.96,64241.0,72.6636,72.8525,72.5557,72.8256,64241.0
2018-12-06 13:40:00,80.96,81.54,80.96,81.5,48515.0,72.8256,73.3473,72.8256,73.3113,48515.0
2018-12-06 13:50:00,81.5,81.74,81.3,81.52,68129.0,73.3113,73.5272,73.1314,73.3293,68129.0
2018-12-06 14:00:00,81.52,81.57,81.04,81.17,65696.0,73.3293,73.3743,72.8975,73.0145,65696.0
2018-12-06 14:10:00,81.15,81.19,80.89,81.05,57888.0,72.9965,73.0324,72.7626,72.9065,57888.0
2018-12-06 14:20:00,80.98,81.32,80.92,81.32,35663.0,72.8435,73.1494,72.7896,73.1494,35663.0
2018-12-06 14:30:00,81.3,81.41,81.05,81.19,34764.0,73.1314,73.2303,72.9065,73.0324,34764.0
2018-12-06 14:40:00,81.25,81.46,80.85,80.96,60952.0,73.0864,73.2753,72.7266,72.8256,60952.0
2018-12-06 14:50:00,80.95,81.56,80.94,81.35,50937.0,72.8166,73.3653,72.8076,73.1764,50937.0
2018-12-06 15:00:00,81.36,81.58,81.06,81.22,50373.0,73.1854,73.3833,72.9155,73.0594,50373.0
2018-12-06 15:10:00,81.22,81.36,80.99,81.14,75698.0,73.0594,73.1854,72.8525,72.9875,75698.0
2018-12-06 15:20:00,81.15,81.2,80.82,81.18,67092.0,72.9965,73.0414,72.6996,73.0234,67092.0
2018-12-06 15:30:00,81.16,81.51,81.15,81.38,107105.0,73.0055,73.3203,72.9965,73.2034,107105.0
2018-12-06 15:40:00,81.36,81.51,81.09,81.48,167005.0,73.1854,73.3203,72.9425,73.2933,167005.0
2018-12-06 15:50:00,81.48,82.08,81.45,82.04,326143.0,73.2933,73.833,73.2663,73.797,326143.0
2018-12-07 09:30:00,81.12,82.0,80.89,80.89,85479.0,72.9695,73.7611,72.7626,72.7626,85479.0
2018-12-07 09:40:00,80.97,81.5,80.68,80.68,59893.0,72.8345,73.3113,72.5737,72.5737,59893.0
2018-12-07 09:50:00,80.67,81.07,80.41,81.06,73263.0,72.5647,72.9245,72.3308,72.9155,73263.0
2018-12-07 10:00:00,81.05,81.35,80.96,81.0,34528.0,72.9065,73.1764,72.8256,72.8615,34528.0
2018-12-07 10:10:00,81.02,81.1,79.84,79.87,100014.0,72.8795,72.9515,71.8181,71.8451,100014.0
2018-12-07 10:20:00,79.82,80.13,79.45,79.68,159988.0,71.8001,72.0789,71.4673,71.6742,159988.0
2018-12-07 10:30:00,79.7,80.02,79.55,79.78,91231.0,71.6922,71.98,71.5572,71.7641,91231.0
2018-12-07 10:40:00,79.75,80.39,79.65,80.33,49027.0,71.7371,72.3128,71.6472,72.2589,49027.0
2018-12-07 10:50:00,80.29,80.44,80.18,80.37,41085.0,72.2229,72.3578,72.1239,72.2948,41085.0
2018-12-07 11:00:00,80.35,80.37,79.72,79.93,50716.0,72.2768,72.2948,71.7101,71.899,50716.0
2018-12-07 11:10:00,79.92,79.97,79.55,79.63,34720.0,71.89,71.935,71.5572,71.6292,34720.0
2018-12-07 11:20:00,79.57,79.68,79.29,79.59,57198.0,71.5752,71.6742,71.3233,71.5932,57198.0
2018-12-07 11:30:00,79.59,79.75,79.4,79.65,37084.0,71.5932,71.7371,71.4223,71.6472,37084.0
2018-12-07 11:40:00,79.66,79.86,79.53,79.75,25404.0,71.6562,71.8361,71.5392,71.7371,25404.0
2018-12-07 11:50:00,79.72,79.76,79.13,79.14,40466.0,71.7101,71.7461,71.1794,71.1884,40466.0
2018-12-07 12:00:00,79.12,79.41,79.08,79.16,36229.0,71.1704,71.4313,71.1344,71.2064,36229.0
2018-12-07 12:10:00,79.11,79.38,78.76,78.8,66842.0,71.1614,71.4043,70.8466,70.8826,66842.0
2018-12-07 12:20:00,78.79,78.98,78.77,78.87,39942.0,70.8736,71.0445,70.8556,70.9455,39942.0
2018-12-07 12:30:00,78.89,78.97,78.59,78.6,68487.0,70.9635,71.0355,70.6937,70.7027,68487.0
2018-12-07 12:40:00,78.61,78.66,78.36,78.43,54892.0,70.7117,70.7566,70.4868,70.5498,54892.0
2018-12-07 12:50:00,78.44,79.08,78.44,78.88,55032.0,70.5587,71.1344,70.5587,70.9545,55032.0
2018-12-07 13:00:00,78.85,78.98,78.59,78.75,126457.0,70.9276,71.0445,70.6937,70.8376,126457.0
2018-12-07 13:10:00,78.75,78.91,78.58,78.7,28944.0,70.8376,70.9815,70.6847,70.7926,28944.0
2018-12-07 13:20:00,78.7,78.95,78.68,78.81,22858.0,70.7926,71.0175,70.7746,70.8916,22858.0
2018-12-07 13:30:00,78.73,78.73,78.5,78.51,13471.0,70.8196,70.8196,70.6127,70.6217,13471.0
2018-12-07 13:40:00,78.49,78.6,78.26,78.28,35503.0,70.6037,70.7027,70.3968,70.4148,35503.0
2018-12-07 13:50:00,78.3,78.3,77.82,77.86,78656.0,70.4328,70.4328,70.001,70.037,78656.0
2018-12-07 14:00:00,77.86,77.87,77.6,77.66,47799.0,70.037,70.046,69.8031,69.8571,47799.0
2018-12-07 14:10:00,77.63,77.63,77.38,77.63,101852.0,69.8301,69.8301,69.6053,69.8301,101852.0
2018-12-07 14:20:00,77.63,77.88,77.51,77.6,51777.0,69.8301,70.055,69.7222,69.8031,51777.0
2018-12-07 14:30:00,77.62,77.67,77.36,77.44,78940.0,69.8211,69.8661,69.5873,69.6592,78940.0
2018-12-07 14:40:00,77.44,77.73,77.34,77.66,53320.0,69.6592,69.9201,69.5693,69.8571,53320.0
2018-12-07 14:50:00,77.68,77.8,76.69,76.78,93551.0,69.8751,69.9831,68.9846,69.0655,93551.0
2018-12-07 15:00:00,76.85,77.34,76.79,77.3,80492.0,69.1285,69.5693,69.0745,69.5333,80492.0
2018-12-07 15:10:00,77.3,77.34,76.91,77.0,64398.0,69.5333,69.5693,69.1825,69.2634,64398.0
2018-12-07 15:20:00,76.99,77.18,76.91,77.1,86861.0,69.2544,69.4253,69.1825,69.3534,86861.0
2018-12-07 15:30:00,77.07,77.46,76.9,76.92,226345.0,69.3264,69.6772,69.1735,69.1915,226345.0
2018-12-07 15:40:00,76.9,77.04,76.73,76.74,207218.0,69.1735,69.2994,69.0206,69.0296,207218.0
2018-12-07 15:50:00,76.74,76.95,76.4,76.5,444463.0,69.0296,69.2185,68.7237,68.8137,444463.0
2018-12-10 09:30:00,76.41,77.51,76.04,77.38,199746.0,68.7327,69.7222,68.3999,69.6053,199746.0
2018-12-10 09:40:00,77.31,77.6,76.81,76.85,176418.0,69.5423,69.8031,69.0925,69.1285,176418.0
2018-12-10 09:50:00,76.85,76.85,75.61,75.77,191925.0,69.1285,69.1285,68.0131,68.157,191925.0
2018-12-10 10:00:00,75.73,76.03,75.68,75.89,99619.0,68.121,68.3909,68.0761,68.265,99619.0
2018-12-10 10:10:00,75.92,76.11,75.61,75.89,100008.0,68.2919,68.4629,68.0131,68.265,100008.0
2018-12-10 10:20:00,75.86,75.96,75.22,75.34,70388.0,68.238,68.3279,67.6623,67.7702,70388.0
2018-12-10 10:30:00,75.3,75.38,75.0,75.19,91549.0,67.7342,67.8062,67.4644,67.6353,91549.0
2018-12-10 10:40:00,75.16,75.18,74.64,74.94,144035.0,67.6083,67.6263,67.1406,67.4104,144035.0
2018-12-10 10:50:00,74.96,75.1,74.52,74.58,87383.0,67.4284,67.5543,67.0326,67.0866,87383.0
2018-12-10 11:00:00,74.62,74.65,74.16,74.25,132424.0,67.1226,67.1495,66.7088,66.7897,132424.0
2018-12-10 11:10:00,74.24,74.64,74.24,74.43,90428.0,66.7807,67.1406,66.7807,66.9517,90428.0
2018-12-10 11:20:00,74.39,74.72,74.29,74.59,125210.0,66.9157,67.2125,66.8257,67.0956,125210.0
2018-12-10 11:30:00,74.61,74.97,74.54,74.81,185288.0,67.1136,67.4374,67.0506,67.2935,185288.0
2018-12-10 11:40:00,74.84,75.13,74.76,74.95,99556.0,67.3205,67.5813,67.2485,67.4194,99556.0
2018-12-10 11:50:00,74.96,75.03,74.79,74.9,128528.0,67.4284,67.4914,67.2755,67.3744,128528.0
2018-12-10 12:00:00,74.92,75.01,74.83,74.9,154758.0,67.3924,67.4734,67.3115,67.3744,154758.0
2018-12-10 12:10:00,74.89,75.06,74.84,74.98,122852.0,67.3654,67.5184,67.3205,67.4464,122852.0
2018-12-10 12:20:00,74.98,75.02,74.78,74.93,57372.0,67.4464,67.4824,67.2665,67.4014,57372.0
2018-12-10 12:30:00,74.91,75.28,74.88,75.26,65384.0,67.3834,67.7162,67.3564,67.6983,65384.0
2018-12-10 12:40:00,75.27,75.49,75.04,75.44,91359.0,67.7073,67.9051,67.5004,67.8602,91359.0
2018-12-10 12:50:00,75.41,75.46,75.21,75.21,41227.0,67.8332,67.8782,67.6533,67.6533,41227.0
2018-12-10 13:00:00,75.24,75.39,75.19,75.21,47697.0,67.6803,67.8152,67.6353,67.6533,47697.0
2018-12-10 13:10:00,75.2,75.67,75.16,75.57,62156.0,67.6443,68.0671,67.6083,67.9771,62156.0
2018-12-10 13:20:00,75.56,75.6,74.91,74.95,44055.0,67.9681,68.0041,67.3834,67.4194,44055.0
2018-12-10 13:30:00,74.95,75.59,74.95,75.5,45128.0,67.4194,67.9951,67.4194,67.9141,45128.0
2018-12-10 13:40:00,75.52,75.57,75.21,75.38,47079.0,67.9321,67.9771,67.6533,67.8062,47079.0
2018-12-10 13:50:00,75.38,75.77,75.38,75.76,44730.0,67.8062,68.157,67.8062,68.148,44730.0
2018-12-10 14:00:00,75.78,76.1,75.65,76.04,91198.0,68.166,68.4539,68.0491,68.3999,91198.0
2018-12-10 14:10:00,76.05,76.09,75.73,75.73,148391.0,68.4089,68.4449,68.121,68.121,148391.0
2018-12-10 14:20:00,75.72,75.91,75.54,75.91,43413.0,68.112,68.283,67.9501,68.283,43413.0
2018-12-10 14:30:00,75.88,76.47,75.88,76.35,74804.0,68.256,68.7867,68.256,68.6787,74804.0
2018-12-10 14:40:00,76.35,76.54,76.25,76.48,71410.0,68.6787,68.8497,68.5888,68.7957,71410.0
2018-12-10 14:50:00,76.48,76.65,75.92,75.95,108897.0,68.7957,68.9486,68.2919,68.3189,108897.0
2018-12-10 15:00:00,75.95,76.0,75.75,75.87,59861.0,68.3189,68.3639,68.139,68.247,59861.0
2018-12-10 15:10:00,75.9,75.93,75.68,75.8,58011.0,68.274,68.3009,68.0761,68.184,58011.0
2018-12-10 15:20:00,75.81,75.94,75.79,75.91,84769.0,68.193,68.3099,68.175,68.283,84769.0
2018-12-10 15:30:00,75.93,76.46,75.92,76.31,127730.0,68.3009,68.7777,68.2919,68.6428,127730.0
2018-12-10 15:40:00,76.31,76.31,75.77,75.8,139560.0,68.6428,68.6428,68.157,68.184,139560.0
2018-12-10 15:50:00,75.79,76.18,75.72,76.01,446408.0,68.175,68.5258,68.112,68.3729,446408.0
2018-12-11 09:30:00,78.39,80.66,78.39,79.77,320199.0,70.5138,72.5557,70.5138,71.7551,320199.0
2018-12-11 09:40:00,79.8,80.02,79.69,79.72,133829.0,71.7821,71.98,71.6832,71.7101,133829.0
2018-12-11 09:50:00,79.72,79.83,79.36,79.69,85240.0,71.7101,71.8091,71.3863,71.6832,85240.0
2018-12-11 10:00:00,79.7,80.25,79.66,79.88,91963.0,71.6922,72.1869,71.6562,71.8541,91963.0
2018-12-11 10:10:00,79.88,79.9,79.2,79.46,112763.0,71.8541,71.8721,71.2424,71.4763,112763.0
2018-12-11 10:20:00,79.5,80.05,79.39,79.82,80711.0,71.5122,72.007,71.4133,71.8001,80711.0
2018-12-11 10:30:00,79.84,79.91,79.45,79.65,42771.0,71.8181,71.8811,71.4673,71.6472,42771.0
2018-12-11 10:40:00,79.7,79.84,79.23,79.33,81401.0,71.6922,71.8181,71.2694,71.3593,81401.0
2018-12-11 10:50:00,79.33,79.34,78.82,79.1,123905.0,71.3593,71.3683,70.9006,71.1524,123905.0
2018-12-11 11:00:00,79.1,79.17,78.89,79.09,101228.0,71.1524,71.2154,70.9635,71.1434,101228.0
2018-12-11 11:10:00,79.09,79.24,78.86,78.93,91186.0,71.1434,71.2784,70.9365,70.9995,91186.0
2018-12-11 11:20:00,78.97,79.32,78.95,79.22,50188.0,71.0355,71.3503,71.0175,71.2604,50188.0
2018-12-11 11:30:00,79.24,79.38,78.99,79.07,71571.0,71.2784,71.4043,71.0535,71.1254,71571.0
2018-12-11 11:40:00,79.05,79.08,78.81,78.89,57782.0,71.1075,71.1344,70.8916,70.9635,57782.0
2018-12-11 11:50:00,78.87,79.03,78.78,78.89,45247.0,70.9455,71.0895,70.8646,70.9635,45247.0
2018-12-11 12:00:00,78.86,78.89,78.64,78.77,73541.0,70.9365,70.9635,70.7387,70.8556,73541.0
2018-12-11 12:10:00,78.74,78.75,78.56,78.64,55152.0,70.8286,70.8376,70.6667,70.7387,55152.0
2018-12-11 12:20:00,78.65,79.27,78.63,78.88,60287.0,70.7476,71.3054,70.7297,70.9545,60287.0
2018-12-11 12:30:00,78.88,79.06,78.75,79.01,52707.0,70.9545,71.1165,70.8376,71.0715,52707.0
2018-12-11 12:40:00,79.02,79.17,78.87,78.96,86274.0,71.0805,71.2154,70.9455,71.0265,86274.0
2018-12-11 12:50:00,78.97,79.05,78.83,78.88,68808.0,71.0355,71.1075,70.9096,70.9545,68808.0
2018-12-11 13:00:00,78.86,79.01,78.78,78.9,102695.0,70.9365,71.0715,70.8646,70.9725,102695.0
2018-12-11 13:10:00,78.91,78.91,78.66,78.83,68529.0,70.9815,70.9815,70.7566,70.9096,68529.0
2018-12-11 13:20:00,78.83,79.0,78.67,78.78,107621.0,70.9096,71.0625,70.7656,70.8646,107621.0
2018-12-11 13:30:00,78.79,78.81,78.4,78.48,59547.0,70.8736,70.8916,70.5228,70.5947,59547.0
2018-12-11 13:40:00,78.48,78.48,77.94,78.14,74734.0,70.5947,70.5947,70.109,70.2889,74734.0
2018-12-11 13:50:00,78.16,78.3,77.95,78.24,62922.0,70.3069,70.4328,70.118,70.3788,62922.0
2018-12-11 14:00:00,78.24,78.5,78.11,78.11,140330.0,70.3788,70.6127,70.2619,70.2619,140330.0
2018-12-11 14:10:00,78.13,78.19,77.87,78.1,36913.0,70.2799,70.3339,70.046,70.2529,36913.0
2018-12-11 14:20:00,78.08,78.45,78.04,78.43,33266.0,70.2349,70.5677,70.1989,70.5498,33266.0
2018-12-11 14:30:00,78.44,78.63,78.43,78.5,37533.0,70.5587,70.7297,70.5498,70.6127,37533.0
2018-12-11 14:40:00,78.52,78.82,78.52,78.61,34477.0,70.6307,70.9006,70.6307,70.7117,34477.0
2018-12-11 14:50:00,78.63,78.78,78.5,78.64,40197.0,70.7297,70.8646,70.6127,70.7387,40197.0
2018-12-11 15:00:00,78.66,78.74,78.42,78.64,52546.0,70.7566,70.8286,70.5408,70.7387,52546.0
2018-12-11 15:10:00,78.64,79.05,78.63,78.77,94233.0,70.7387,71.1075,70.7297,70.8556,94233.0
2018-12-11 15:20:00,78.77,79.18,78.75,79.04,69694.0,70.8556,71.2244,70.8376,71.0985,69694.0
2018-12-11 15:30:00,79.03,79.4,78.91,78.98,104183.0,71.0895,71.4223,70.9815,71.0445,104183.0
2018-12-11 15:40:00,78.95,79.16,78.84,79.05,214454.0,71.0175,71.2064,70.9186,71.1075,214454.0
2018-12-11 15:50:00,79.06,79.13,78.79,78.88,325001.0,71.1165,71.1794,70.8736,70.9545,325001.0
2018-12-12 09:30:00,79.9,80.47,79.52,80.0,122788.0,71.8721,72.3848,71.5302,71.962,122788.0
2018-12-12 09:40:00,79.96,79.99,79.41,79.76,143289.0,71.926,71.953,71.4313,71.7461,143289.0
2018-12-12 09:50:00,79.76,80.16,79.75,80.14,120133.0,71.7461,72.1059,71.7371,72.0879,120133.0
2018-12-12 10:00:00,80.11,80.21,79.79,79.97,163685.0,72.061,72.1509,71.7731,71.935,163685.0
2018-12-12 10:10:00,79.95,80.49,79.89,80.47,108281.0,71.917,72.4028,71.8631,72.3848,108281.0
2018-12-12 10:20:00,80.47,80.92,80.36,80.72,137529.0,72.3848,72.7896,72.2858,72.6097,137529.0
2018-12-12 10:30:00,80.71,80.91,80.16,80.21,121217.0,72.6007,72.7806,72.1059,72.1509,121217.0
2018-12-12 10:40:00,80.21,80.81,80.12,80.81,91023.0,72.1509,72.6906,72.07,72.6906,91023.0
2018-12-12 10:50:00,80.82,80.98,80.77,80.93,86842.0,72.6996,72.8435,72.6546,72.7986,86842.0
2018-12-12 11:00:00,80.92,81.12,80.79,81.12,167928.0,72.7896,72.9695,72.6726,72.9695,167928.0
2018-12-12 11:10:00,81.1,81.36,80.98,81.21,104591.0,72.9515,73.1854,72.8435,73.0504,104591.0
2018-12-12 11:20:00,81.23,81.26,81.03,81.06,108197.0,73.0684,73.0954,72.8885,72.9155,108197.0
2018-12-12 11:30:00,81.06,81.13,80.64,80.7,85036.0,72.9155,72.9785,72.5377,72.5917,85036.0
2018-12-12 11:40:00,80.7,80.99,80.7,80.92,96873.0,72.5917,72.8525,72.5917,72.7896,96873.0
2018-12-12 11:50:00,80.92,80.99,80.61,80.71,74676.0,72.7896,72.8525,72.5107,72.6007,74676.0
2018-12-12 12:00:00,80.75,80.81,80.34,80.34,78968.0,72.6367,72.6906,72.2678,72.2678,78968.0
2018-12-12 12:10:00,80.37,80.73,80.37,80.73,141486.0,72.2948,72.6187,72.2948,72.6187,141486.0
2018-12-12 12:20:00,80.73,80.76,80.43,80.48,119775.0,72.6187,72.6456,72.3488,72.3938,119775.0
2018-12-12 12:30:00,80.49,80.54,80.27,80.33,123591.0,72.4028,72.4478,72.2049,72.2589,123591.0
2018-12-12 12:40:00,80.33,80.4,80.06,80.31,97544.0,72.2589,72.3218,72.016,72.2409,97544.0
2018-12-12 12:50:00,80.31,80.49,80.28,80.45,83462.0,72.2409,72.4028,72.2139,72.3668,83462.0
2018-12-12 13:00:00,80.46,80.55,80.23,80.49,100601.0,72.3758,72.4567,72.1689,72.4028,100601.0
2018-12-12 13:10:00,80.48,80.52,80.41,80.41,84068.0,72.3938,72.4298,72.3308,72.3308,84068.0
2018-12-12 13:20:00,80.43,80.48,80.19,80.36,77438.0,72.3488,72.3938,72.1329,72.2858,77438.0
2018-12-12 13:30:00,80.36,80.38,80.24,80.37,86069.0,72.2858,72.3038,72.1779,72.2948,86069.0
2018-12-12 13:40:00,80.38,80.46,80.17,80.17,83372.0,72.3038,72.3758,72.1149,72.1149,83372.0
2018-12-12 13:50:00,80.18,80.18,79.73,79.84,115502.0,72.1239,72.1239,71.7191,71.8181,115502.0
2018-12-12 14:00:00,79.86,79.88,79.48,79.55,136116.0,71.8361,71.8541,71.4943,71.5572,136116.0
2018-12-12 14:10:00,79.55,79.86,79.42,79.86,118889.0,71.5572,71.8361,71.4403,71.8361,118889.0
2018-12-12 14:20:00,79.86,79.96,79.72,79.81,132937.0,71.8361,71.926,71.7101,71.7911,132937.0
2018-12-12 14:30:00,79.79,79.96,79.71,79.89,98772.0,71.7731,71.926,71.7011,71.8631,98772.0
2018-12-12 14:40:00,79.89,79.9,79.67,79.72,98092.0,71.8631,71.8721,71.6652,71.7101,98092.0
2018-12-12 14:50:00,79.72,80.05,79.6,80.04,100375.0,71.7101,72.007,71.6022,71.998,100375.0
2018-12-12 15:00:00,80.03,80.13,79.92,80.11,96987.0,71.989,72.0789,71.89,72.061,96987.0
2018-12-12 15:10:00,80.11,80.2,79.77,79.85,109950.0,72.061,72.1419,71.7551,71.8271,109950.0
2018-12-12 15:20:00,79.86,80.07,79.8,79.86,114381.0,71.8361,72.025,71.7821,71.8361,114381.0
2018-12-12 15:30:00,79.89,80.22,79.87,80.21,76337.0,71.8631,72.1599,71.8451,72.1509,76337.0
2018-12-12 15:40:00,80.22,80.32,79.91,79.94,97256.0,72.1599,72.2499,71.8811,71.908,97256.0
2018-12-12 15:50:00,79.94,79.98,79.71,79.77,220684.0,71.908,71.944,71.7011,71.7551,220684.0
2018-12-13 09:30:00,80.43,80.43,79.74,80.11,73795.0,72.5782,72.5782,71.9556,72.2895,73795.0
2018-12-13 09:40:00,80.16,80.2,79.38,79.43,58129.0,72.3346,72.3707,71.6308,71.6759,58129.0
2018-12-13 09:50:00,79.37,79.38,78.81,79.11,50670.0,71.6217,71.6308,71.1164,71.3871,50670.0
2018-12-13 10:00:00,79.14,79.39,79.1,79.1,83164.0,71.4142,71.6398,71.3781,71.3781,83164.0
2018-12-13 10:10:00,79.11,79.48,79.0,79.05,82073.0,71.3871,71.721,71.2878,71.333,82073.0
2018-12-13 10:20:00,79.02,79.18,78.9,78.94,103123.0,71.3059,71.4503,71.1976,71.2337,103123.0
2018-12-13 10:30:00,79.0,79.31,78.87,78.93,75852.0,71.2878,71.5676,71.1705,71.2247,75852.0
2018-12-13 10:40:00,78.92,78.94,78.5,78.73,122210.0,71.2157,71.2337,70.8367,71.0442,122210.0
2018-12-13 10:50:00,78.72,78.94,78.45,78.87,101510.0,71.0352,71.2337,70.7915,71.1705,101510.0
2018-12-13 11:00:00,78.84,79.2,78.44,79.07,87867.0,71.1435,71.4683,70.7825,71.351,87867.0
2018-12-13 11:10:00,79.04,79.35,78.92,79.28,119393.0,71.3239,71.6037,71.2157,71.5405,119393.0
2018-12-13 11:20:00,79.27,79.48,79.21,79.39,103311.0,71.5315,71.721,71.4773,71.6398,103311.0
2018-12-13 11:30:00,79.39,79.53,79.28,79.5,97348.0,71.6398,71.7661,71.5405,71.739,97348.0
2018-12-13 11:40:00,79.48,79.62,79.28,79.5,76844.0,71.721,71.8473,71.5405,71.739,76844.0
2018-12-13 11:50:00,79.47,79.47,79.02,79.02,88264.0,71.712,71.712,71.3059,71.3059,88264.0
2018-12-13 12:00:00,78.97,79.05,78.49,78.55,97585.0,71.2608,71.333,70.8276,70.8818,97585.0
2018-12-13 12:10:00,78.54,78.61,78.29,78.44,88153.0,70.8728,70.9359,70.6472,70.7825,88153.0
2018-12-13 12:20:00,78.43,78.44,78.19,78.27,62633.0,70.7735,70.7825,70.5569,70.6291,62633.0
2018-12-13 12:30:00,78.27,78.6,78.25,78.57,94341.0,70.6291,70.9269,70.6111,70.8998,94341.0
2018-12-13 12:40:00,78.58,78.63,78.25,78.3,69298.0,70.9089,70.954,70.6111,70.6562,69298.0
2018-12-13 12:50:00,78.33,78.36,78.1,78.25,66854.0,70.6833,70.7103,70.4757,70.6111,66854.0
2018-12-13 13:00:00,78.23,78.43,78.19,78.42,111284.0,70.593,70.7735,70.5569,70.7645,111284.0
2018-12-13 13:10:00,78.42,78.53,78.33,78.45,113607.0,70.7645,70.8637,70.6833,70.7915,113607.0
2018-12-13 13:20:00,78.45,78.53,78.34,78.52,142065.0,70.7915,70.8637,70.6923,70.8547,142065.0
2018-12-13 13:30:00,78.52,78.83,78.43,78.82,105595.0,70.8547,71.1344,70.7735,71.1254,105595.0
2018-12-13 13:40:00,78.82,78.9,78.47,78.47,112708.0,71.1254,71.1976,70.8096,70.8096,112708.0
2018-12-13 13:50:00,78.48,78.62,78.33,78.4,139019.0,70.8186,70.9449,70.6833,70.7464,139019.0
2018-12-13 14:00:00,78.4,78.54,78.35,78.35,92827.0,70.7464,70.8728,70.7013,70.7013,92827.0
2018-12-13 14:10:00,78.35,78.39,78.22,78.33,91802.0,70.7013,70.7374,70.584,70.6833,91802.0
2018-12-13 14:20:00,78.32,78.32,78.07,78.25,98096.0,70.6742,70.6742,70.4486,70.6111,98096.0
2018-12-13 14:30:00,78.25,78.33,78.12,78.18,96200.0,70.6111,70.6833,70.4938,70.5479,96200.0
2018-12-13 14:40:00,78.17,78.33,78.12,78.24,83743.0,70.5389,70.6833,70.4938,70.602,83743.0
2018-12-13 14:50:00,78.25,78.68,78.25,78.65,89235.0,70.6111,70.9991,70.6111,70.972,89235.0
2018-12-13 15:00:00,78.67,78.7,78.5,78.5,85904.0,70.9901,71.0171,70.8367,70.8367,85904.0
2018-12-13 15:10:00,78.5,78.87,78.44,78.86,91360.0,70.8367,71.1705,70.7825,71.1615,91360.0
2018-12-13 15:20:00,78.86,78.92,78.63,78.66,102450.0,71.1615,71.2157,70.954,70.981,102450.0
2018-12-13 15:30:00,78.66,78.85,78.62,78.76,47774.0,70.981,71.1525,70.9449,71.0713,47774.0
2018-12-13 15:40:00,78.78,79.06,78.76,78.88,101119.0,71.0893,71.342,71.0713,71.1796,101119.0
2018-12-13 15:50:00,78.88,78.95,78.77,78.83,208540.0,71.1796,71.2427,71.0803,71.1344,208540.0
2018-12-14 09:30:00,77.45,79.15,77.28,78.93,78024.0,69.8892,71.4232,69.7358,71.2247,78024.0
2018-12-14 09:40:00,78.91,79.45,78.51,79.15,53768.0,71.2066,71.6939,70.8457,71.4232,53768.0
2018-12-14 09:50:00,79.17,79.34,78.88,79.14,34134.0,71.4413,71.5947,71.1796,71.4142,34134.0
2018-12-14 10:00:00,79.11,79.11,78.89,78.98,20213.0,71.3871,71.3871,71.1886,71.2698,20213.0
2018-12-14 10:10:00,79.02,79.17,78.79,79.08,37849.0,71.3059,71.4413,71.0983,71.36,37849.0
2018-12-14 10:20:00,79.09,79.09,78.54,78.66,30080.0,71.3691,71.3691,70.8728,70.981,30080.0
2018-12-14 10:30:00,78.62,78.9,78.46,78.87,26053.0,70.9449,71.1976,70.8006,71.1705,26053.0
2018-12-14 10:40:00,78.89,79.01,78.72,78.92,25670.0,71.1886,71.2969,71.0352,71.2157,25670.0
2018-12-14 10:50:00,78.91,79.01,78.84,78.91,29127.0,71.2066,71.2969,71.1435,71.2066,29127.0
2018-12-14 11:00:00,78.87,79.02,78.8,78.91,35437.0,71.1705,71.3059,71.1074,71.2066,35437.0
2018-12-14 11:10:00,78.93,78.93,78.61,78.7,30782.0,71.2247,71.2247,70.9359,71.0171,30782.0
2018-12-14 11:20:00,78.74,78.81,78.53,78.81,15803.0,71.0532,71.1164,70.8637,71.1164,15803.0
2018-12-14 11:30:00,78.79,78.96,78.74,78.87,13825.0,71.0983,71.2518,71.0532,71.1705,13825.0
2018-12-14 11:40:00,78.86,78.89,78.51,78.51,24230.0,71.1615,71.1886,70.8457,70.8457,24230.0
2018-12-14 11:50:00,78.51,78.56,78.0,78.03,39248.0,70.8457,70.8908,70.3855,70.4125,39248.0
2018-12-14 12:00:00,78.09,78.24,78.0,78.12,38602.0,70.4667,70.602,70.3855,70.4938,38602.0
2018-12-14 12:10:00,78.09,78.19,77.98,78.09,97480.0,70.4667,70.5569,70.3674,70.4667,97480.0
2018-12-14 12:20:00,78.09,78.17,78.03,78.17,15583.0,70.4667,70.5389,70.4125,70.5389,15583.0
2018-12-14 12:30:00,78.13,78.27,78.11,78.17,15489.0,70.5028,70.6291,70.4847,70.5389,15489.0
2018-12-14 12:40:00,78.11,78.15,77.8,77.86,27746.0,70.4847,70.5208,70.205,70.2591,27746.0
2018-12-14 12:50:00,77.88,77.99,77.8,77.87,12098.0,70.2772,70.3764,70.205,70.2682,12098.0
2018-12-14 13:00:00,77.82,78.1,77.7,78.1,17771.0,70.223,70.4757,70.1148,70.4757,17771.0
2018-12-14 13:10:00,78.04,78.15,77.97,77.97,17247.0,70.4216,70.5208,70.3584,70.3584,17247.0
2018-12-14 13:20:00,77.97,78.12,77.9,78.07,48395.0,70.3584,70.4938,70.2952,70.4486,48395.0
2018-12-14 13:30:00,78.04,78.1,77.87,78.06,25880.0,70.4216,70.4757,70.2682,70.4396,25880.0
2018-12-14 13:40:00,78.05,78.12,77.99,78.01,22427.0,70.4306,70.4938,70.3764,70.3945,22427.0
2018-12-14 13:50:00,78.0,78.07,77.9,77.91,21749.0,70.3855,70.4486,70.2952,70.3043,21749.0
2018-12-14 14:00:00,77.93,78.03,77.92,77.98,35668.0,70.3223,70.4125,70.3133,70.3674,35668.0
2018-12-14 14:10:00,77.98,78.08,77.86,78.03,26668.0,70.3674,70.4577,70.2591,70.4125,26668.0
2018-12-14 14:20:00,78.02,78.17,78.01,78.04,23782.0,70.4035,70.5389,70.3945,70.4216,23782.0
2018-12-14 14:30:00,78.03,78.14,77.92,77.93,109286.0,70.4125,70.5118,70.3133,70.3223,109286.0
2018-12-14 14:40:00,77.92,78.01,77.61,77.67,38134.0,70.3133,70.3945,70.0335,70.0877,38134.0
2018-12-14 14:50:00,77.7,78.09,77.67,78.04,53612.0,70.1148,70.4667,70.0877,70.4216,53612.0
2018-12-14 15:00:00,78.03,78.15,77.99,78.03,42502.0,70.4125,70.5208,70.3764,70.4125,42502.0
2018-12-14 15:10:00,78.03,78.3,78.02,78.27,51288.0,70.4125,70.6562,70.4035,70.6291,51288.0
2018-12-14 15:20:00,78.28,78.28,78.04,78.15,47745.0,70.6381,70.6381,70.4216,70.5208,47745.0
2018-12-14 15:30:00,78.16,78.22,77.99,78.03,68208.0,70.5299,70.584,70.3764,70.4125,68208.0
2018-12-14 15:40:00,78.02,78.05,77.8,77.84,198528.0,70.4035,70.4306,70.205,70.2411,198528.0
2018-12-14 15:50:00,77.83,77.85,77.51,77.58,263742.0,70.2321,70.2501,69.9433,70.0065,263742.0
2018-12-17 09:30:00,77.1,77.31,76.24,76.8,86241.0,69.5733,69.7628,68.7973,69.3026,86241.0
2018-12-17 09:40:00,76.84,76.92,76.3,76.41,66146.0,69.3387,69.4109,68.8514,68.9507,66146.0
2018-12-17 09:50:00,76.41,76.81,76.27,76.81,57419.0,68.9507,69.3116,68.8244,69.3116,57419.0
2018-12-17 10:00:00,76.77,77.35,76.76,77.26,67240.0,69.2755,69.7989,69.2665,69.7177,67240.0
2018-12-17 10:10:00,77.25,77.51,77.12,77.3,55551.0,69.7087,69.9433,69.5914,69.7538,55551.0
2018-12-17 10:20:00,77.32,77.46,77.04,77.27,47724.0,69.7719,69.8982,69.5192,69.7267,47724.0
2018-12-17 10:30:00,77.34,77.38,76.85,76.94,49919.0,69.7899,69.826,69.3477,69.429,49919.0
2018-12-17 10:40:00,76.96,77.38,76.86,77.32,54809.0,69.447,69.826,69.3568,69.7719,54809.0
2018-12-17 10:50:00,77.31,77.43,77.23,77.27,52695.0,69.7628,69.8711,69.6906,69.7267,52695.0
2018-12-17 11:00:00,77.25,77.93,77.24,77.89,51581.0,69.7087,70.3223,69.6997,70.2862,51581.0
2018-12-17 11:10:00,77.94,78.11,77.81,77.81,37407.0,70.3313,70.4847,70.214,70.214,37407.0
2018-12-17 11:20:00,77.85,78.05,77.74,77.74,42769.0,70.2501,70.4306,70.1509,70.1509,42769.0
2018-12-17 11:30:00,77.81,77.82,77.65,77.7,21488.0,70.214,70.223,70.0696,70.1148,21488.0
2018-12-17 11:40:00,77.7,77.71,77.44,77.65,23573.0,70.1148,70.1238,69.8801,70.0696,23573.0
2018-12-17 11:50:00,77.68,77.85,77.65,77.8,26750.0,70.0967,70.2501,70.0696,70.205,26750.0
2018-12-17 12:00:00,77.8,77.95,77.73,77.81,27084.0,70.205,70.3404,70.1418,70.214,27084.0
2018-12-17 12:10:00,77.81,77.83,77.6,77.73,23401.0,70.214,70.2321,70.0245,70.1418,23401.0
2018-12-17 12:20:00,77.75,77.8,77.54,77.67,17137.0,70.1599,70.205,69.9704,70.0877,17137.0
2018-12-17 12:30:00,77.66,77.66,77.17,77.19,46382.0,70.0787,70.0787,69.6365,69.6545,46382.0
2018-12-17 12:40:00,77.17,77.23,76.93,76.98,22233.0,69.6365,69.6906,69.4199,69.465,22233.0
2018-12-17 12:50:00,76.96,76.98,76.72,76.72,31273.0,69.447,69.465,69.2304,69.2304,31273.0
2018-12-17 13:00:00,76.6,76.69,76.51,76.63,47546.0,69.1221,69.2034,69.0409,69.1492,47546.0
2018-12-17 13:10:00,76.61,76.75,76.46,76.46,25203.0,69.1312,69.2575,68.9958,68.9958,25203.0
2018-12-17 13:20:00,76.44,76.55,76.25,76.43,23543.0,68.9778,69.077,68.8063,68.9687,23543.0
2018-12-17 13:30:00,76.44,76.55,76.01,76.08,43709.0,68.9778,69.077,68.5897,68.6529,43709.0
2018-12-17 13:40:00,76.09,76.35,76.08,76.18,29606.0,68.6619,68.8965,68.6529,68.7431,29606.0
2018-12-17 13:50:00,76.21,76.26,75.9,75.9,53182.0,68.7702,68.8153,68.4905,68.4905,53182.0
2018-12-17 14:00:00,75.88,75.96,75.52,75.87,53458.0,68.4724,68.5446,68.1476,68.4634,53458.0
2018-12-17 14:10:00,75.85,76.2,75.85,76.05,41293.0,68.4454,68.7612,68.4454,68.6258,41293.0
2018-12-17 14:20:00,76.05,76.2,75.84,75.88,30395.0,68.6258,68.7612,68.4363,68.4724,30395.0
2018-12-17 14:30:00,75.9,76.11,75.9,76.06,40160.0,68.4905,68.68,68.4905,68.6349,40160.0
2018-12-17 14:40:00,76.04,76.39,76.03,76.11,39926.0,68.6168,68.9326,68.6078,68.68,39926.0
2018-12-17 14:50:00,76.12,76.2,75.84,76.08,33117.0,68.689,68.7612,68.4363,68.6529,33117.0
2018-12-17 15:00:00,76.04,76.04,75.8,75.81,47512.0,68.6168,68.6168,68.4002,68.4093,47512.0
2018-12-17 15:10:00,75.83,76.11,75.81,75.96,59042.0,68.4273,68.68,68.4093,68.5446,59042.0
2018-12-17 15:20:00,75.95,76.0,75.5,75.61,75477.0,68.5356,68.5807,68.1295,68.2288,75477.0
2018-12-17 15:30:00,75.6,75.62,75.09,75.11,150004.0,68.2198,68.2378,67.7596,67.7776,150004.0
2018-12-17 15:40:00,75.11,75.12,74.63,74.81,253852.0,67.7776,67.7866,67.3445,67.5069,253852.0
2018-12-17 15:50:00,74.8,75.25,74.77,75.25,321169.0,67.4979,67.9039,67.4708,67.9039,321169.0
2018-12-18 09:30:00,76.21,77.98,76.21,77.24,227059.0,68.7702,70.3674,68.7702,69.6997,227059.0
2018-12-18 09:40:00,77.25,78.09,77.04,77.95,110917.0,69.7087,70.4667,69.5192,70.3404,110917.0
2018-12-18 09:50:00,77.9,78.39,77.8,78.2,256993.0,70.2952,70.7374,70.205,70.5659,256993.0
2018-12-18 10:00:00,78.2,78.44,77.83,77.83,188684.0,70.5659,70.7825,70.2321,70.2321,188684.0
2018-12-18 10:10:00,77.89,78.2,77.79,78.13,58042.0,70.2862,70.5659,70.196,70.5028,58042.0
2018-12-18 10:20:00,78.16,78.2,77.92,78.03,65304.0,70.5299,70.5659,70.3133,70.4125,65304.0
2018-12-18 10:30:00,78.04,78.54,78.0,78.37,179148.0,70.4216,70.8728,70.3855,70.7194,179148.0
2018-12-18 10:40:00,78.36,78.36,78.05,78.15,80124.0,70.7103,70.7103,70.4306,70.5208,80124.0
2018-12-18 10:50:00,78.16,78.33,77.96,78.3,68867.0,70.5299,70.6833,70.3494,70.6562,68867.0
2018-12-18 11:00:00,78.31,78.42,77.75,78.01,84957.0,70.6652,70.7645,70.1599,70.3945,84957.0
2018-12-18 11:10:00,78.01,78.06,77.54,77.57,58470.0,70.3945,70.4396,69.9704,69.9974,58470.0
2018-12-18 11:20:00,77.57,77.59,77.15,77.19,64599.0,69.9974,70.0155,69.6185,69.6545,64599.0
2018-12-18 11:30:00,77.2,77.52,77.18,77.22,23078.0,69.6636,69.9523,69.6455,69.6816,23078.0
2018-12-18 11:40:00,77.25,77.27,76.62,76.74,65906.0,69.7087,69.7267,69.1402,69.2485,65906.0
2018-12-18 11:50:00,76.75,76.78,76.21,76.3,114272.0,69.2575,69.2846,68.7702,68.8514,114272.0
2018-12-18 12:00:00,76.3,77.11,76.27,77.11,71412.0,68.8514,69.5824,68.8244,69.5824,71412.0
2018-12-18 12:10:00,77.14,77.4,77.0,77.0,105398.0,69.6094,69.844,69.4831,69.4831,105398.0
2018-12-18 12:20:00,77.03,77.07,76.8,76.83,70324.0,69.5102,69.5463,69.3026,69.3297,70324.0
2018-12-18 12:30:00,76.82,77.0,76.82,76.93,47133.0,69.3207,69.4831,69.3207,69.4199,47133.0
2018-12-18 12:40:00,76.93,76.94,76.57,76.61,69478.0,69.4199,69.429,69.0951,69.1312,69478.0
2018-12-18 12:50:00,76.63,76.85,76.53,76.83,59436.0,69.1492,69.3477,69.059,69.3297,59436.0
2018-12-18 13:00:00,76.84,76.9,76.62,76.69,69017.0,69.3387,69.3929,69.1402,69.2034,69017.0
2018-12-18 13:10:00,76.7,76.79,76.6,76.76,33444.0,69.2124,69.2936,69.1221,69.2665,33444.0
2018-12-18 13:20:00,76.77,76.86,76.66,76.68,25721.0,69.2755,69.3568,69.1763,69.1943,25721.0
2018-12-18 13:30:00,76.72,76.78,76.6,76.6,28421.0,69.2304,69.2846,69.1221,69.1221,28421.0
2018-12-18 13:40:00,76.62,76.83,76.45,76.76,39594.0,69.1402,69.3297,68.9868,69.2665,39594.0
2018-12-18 13:50:00,76.77,76.77,76.53,76.66,35773.0,69.2755,69.2755,69.059,69.1763,35773.0
2018-12-18 14:00:00,76.66,76.99,76.64,76.99,27081.0,69.1763,69.4741,69.1582,69.4741,27081.0
2018-12-18 14:10:00,77.0,77.1,76.79,76.87,45589.0,69.4831,69.5733,69.2936,69.3658,45589.0
2018-12-18 14:20:00,76.87,77.14,76.83,77.11,36010.0,69.3658,69.6094,69.3297,69.5824,36010.0
2018-12-18 14:30:00,77.1,77.15,76.81,76.94,50357.0,69.5733,69.6185,69.3116,69.429,50357.0
2018-12-18 14:40:00,76.95,77.04,76.52,76.7,64402.0,69.438,69.5192,69.05,69.2124,64402.0
2018-12-18 14:50:00,76.74,76.79,76.2,76.44,90533.0,69.2485,69.2936,68.7612,68.9778,90533.0
2018-12-18 15:00:00,76.44,76.5,75.99,76.16,76856.0,68.9778,69.0319,68.5717,68.7251,76856.0
2018-12-18 15:10:00,76.17,76.57,76.13,76.5,45464.0,68.7341,69.0951,68.698,69.0319,45464.0
2018-12-18 15:20:00,76.49,76.61,76.3,76.45,93835.0,69.0229,69.1312,68.8514,68.9868,93835.0
2018-12-18 15:30:00,76.49,76.84,76.47,76.77,60630.0,69.0229,69.3387,69.0048,69.2755,60630.0
2018-12-18 15:40:00,76.75,77.16,76.72,77.11,116528.0,69.2575,69.6275,69.2304,69.5824,116528.0
2018-12-18 15:50:00,77.13,77.27,76.95,76.98,422064.0,69.6004,69.7267,69.438,69.465,422064.0
2018-12-19 09:30:00,76.5,77.31,75.31,75.9,184871.0,69.0319,69.7628,67.9581,68.4905,184871.0
2018-12-19 09:40:00,75.86,76.28,75.76,76.13,84866.0,68.4544,68.8334,68.3641,68.698,84866.0
2018-12-19 09:50:00,76.13,76.55,75.91,76.15,211885.0,68.698,69.077,68.4995,68.7161,211885.0
2018-12-19 10:00:00,76.15,76.59,76.14,76.53,36118.0,68.7161,69.1131,68.707,69.059,36118.0
2018-12-19 10:10:00,76.5,76.76,76.13,76.49,89012.0,69.0319,69.2665,68.698,69.0229,89012.0
2018-12-19 10:20:00,76.43,76.47,76.07,76.18,87137.0,68.9687,69.0048,68.6439,68.7431,87137.0
2018-12-19 10:30:00,76.19,76.3,75.76,75.76,54908.0,68.7522,68.8514,68.3641,68.3641,54908.0
2018-12-19 10:40:00,75.76,75.92,75.56,75.67,58474.0,68.3641,68.5085,68.1837,68.2829,58474.0
2018-12-19 10:50:00,75.7,75.96,75.62,75.75,41216.0,68.31,68.5446,68.2378,68.3551,41216.0
2018-12-19 11:00:00,75.75,75.76,75.14,75.14,55127.0,68.3551,68.3641,67.8047,67.8047,55127.0
2018-12-19 11:10:00,75.17,75.32,75.03,75.16,57888.0,67.8317,67.9671,67.7054,67.8227,57888.0
2018-12-19 11:20:00,75.14,75.39,75.13,75.27,44432.0,67.8047,68.0303,67.7956,67.922,44432.0
2018-12-19 11:30:00,75.27,75.32,74.97,74.97,44704.0,67.922,67.9671,67.6513,67.6513,44704.0
2018-12-19 11:40:00,74.96,75.45,74.94,75.39,27671.0,67.6422,68.0844,67.6242,68.0303,27671.0
2018-12-19 11:50:00,75.42,75.52,75.22,75.37,40903.0,68.0573,68.1476,67.8769,68.0122,40903.0
2018-12-19 12:00:00,75.36,75.53,75.13,75.45,58152.0,68.0032,68.1566,67.7956,68.0844,58152.0
2018-12-19 12:10:00,75.45,75.67,75.36,75.64,45448.0,68.0844,68.2829,68.0032,68.2559,45448.0
2018-12-19 12:20:00,75.63,75.94,75.56,75.82,35940.0,68.2468,68.5266,68.1837,68.4183,35940.0
2018-12-19 12:30:00,75.82,75.88,75.7,75.73,31188.0,68.4183,68.4724,68.31,68.3371,31188.0
2018-12-19 12:40:00,75.75,75.78,75.65,75.74,21463.0,68.3551,68.3822,68.2649,68.3461,21463.0
2018-12-19 12:50:00,75.74,75.86,75.59,75.6,29281.0,68.3461,68.4544,68.2107,68.2198,29281.0
2018-12-19 13:00:00,75.59,75.65,75.4,75.45,75492.0,68.2107,68.2649,68.0393,68.0844,75492.0
2018-12-19 13:10:00,75.45,75.83,75.28,75.83,66755.0,68.0844,68.4273,67.931,68.4273,66755.0
2018-12-19 13:20:00,75.85,75.91,75.43,75.43,41135.0,68.4454,68.4995,68.0664,68.0664,41135.0
2018-12-19 13:30:00,75.45,75.59,75.31,75.32,38526.0,68.0844,68.2107,67.9581,67.9671,38526.0
2018-12-19 13:40:00,75.33,75.49,75.29,75.37,29862.0,67.9761,68.1205,67.94,68.0122,29862.0
2018-12-19 13:50:00,75.36,75.4,75.15,75.29,75346.0,68.0032,68.0393,67.8137,67.94,75346.0
2018-12-19 14:00:00,75.39,75.67,73.7,74.14,200125.0,68.0303,68.2829,66.5052,66.9023,200125.0
2018-12-19 14:10:00,74.16,74.34,73.33,74.01,265219.0,66.9203,67.0828,66.1714,66.785,265219.0
2018-12-19 14:20:00,74.06,74.52,73.92,74.3,90491.0,66.8301,67.2452,66.7038,67.0467,90491.0
2018-12-19 14:30:00,74.34,74.87,74.24,74.52,76048.0,67.0828,67.561,66.9925,67.2452,76048.0
2018-12-19 14:40:00,74.49,74.52,73.42,73.67,82780.0,67.2181,67.2452,66.2526,66.4782,82780.0
2018-12-19 14:50:00,73.63,73.65,72.56,72.88,133469.0,66.4421,66.4601,65.4765,65.7653,133469.0
2018-12-19 15:00:00,72.84,72.85,71.31,72.04,329686.0,65.7292,65.7382,64.3486,65.0073,329686.0
2018-12-19 15:10:00,72.02,72.8,72.01,72.46,187567.0,64.9893,65.6931,64.9802,65.3863,187567.0
2018-12-19 15:20:00,72.49,73.01,72.24,72.28,179667.0,65.4134,65.8826,65.1878,65.2239,179667.0
2018-12-19 15:30:00,72.3,72.59,71.75,71.77,155219.0,65.2419,65.5036,64.7456,64.7637,155219.0
2018-12-19 15:40:00,71.77,71.86,71.45,71.68,325107.0,64.7637,64.8449,64.4749,64.6824,325107.0
2018-12-19 15:50:00,71.67,71.72,71.27,71.33,604596.0,64.6734,64.7185,64.3125,64.3666,604596.0
2018-12-20 09:30:00,71.44,73.09,71.35,72.74,205492.0,64.4659,65.9548,64.3847,65.639,205492.0
2018-12-20 09:40:00,72.63,73.31,72.11,72.52,192746.0,65.5397,66.1533,65.0705,65.4404,192746.0
2018-12-20 09:50:00,72.5,72.91,72.0,72.72,200931.0,65.4224,65.7924,64.9712,65.6209,200931.0
2018-12-20 10:00:00,72.81,73.2,72.74,72.98,96253.0,65.7021,66.0541,65.639,65.8555,96253.0
2018-12-20 10:10:00,73.0,73.29,72.82,72.95,186901.0,65.8736,66.1353,65.7112,65.8285,186901.0
2018-12-20 10:20:00,72.93,73.03,72.67,72.85,108931.0,65.8104,65.9007,65.5758,65.7382,108931.0
2018-12-20 10:30:00,72.89,73.02,72.47,72.89,91408.0,65.7743,65.8916,65.3953,65.7743,91408.0
2018-12-20 10:40:00,72.92,73.15,72.5,72.51,88703.0,65.8014,66.0089,65.4224,65.4314,88703.0
2018-12-20 10:50:00,72.5,72.87,72.23,72.52,72118.0,65.4224,65.7563,65.1788,65.4404,72118.0
2018-12-20 11:00:00,72.5,72.5,72.13,72.35,84069.0,65.4224,65.4224,65.0885,65.287,84069.0
2018-12-20 11:10:00,72.33,72.49,72.1,72.19,111080.0,65.269,65.4134,65.0614,65.1427,111080.0
2018-12-20 11:20:00,72.17,72.17,71.71,71.89,97847.0,65.1246,65.1246,64.7095,64.8719,97847.0
2018-12-20 11:30:00,71.87,72.49,71.85,72.15,117572.0,64.8539,65.4134,64.8358,65.1066,117572.0
2018-12-20 11:40:00,72.18,72.27,71.76,71.77,154331.0,65.1336,65.2148,64.7546,64.7637,154331.0
2018-12-20 11:50:00,71.85,72.27,71.63,71.82,124137.0,64.8358,65.2148,64.6373,64.8088,124137.0
2018-12-20 12:00:00,71.95,72.02,71.52,71.58,46857.0,64.9261,64.9893,64.5381,64.5922,46857.0
2018-12-20 12:10:00,71.62,71.71,71.04,71.45,169803.0,64.6283,64.7095,64.1049,64.4749,169803.0
2018-12-20 12:20:00,71.42,71.84,71.33,71.81,86758.0,64.4478,64.8268,64.3666,64.7998,86758.0
2018-12-20 12:30:00,71.76,71.85,71.37,71.44,52528.0,64.7546,64.8358,64.4027,64.4659,52528.0
2018-12-20 12:40:00,71.39,71.61,71.24,71.57,120795.0,64.4208,64.6193,64.2854,64.5832,120795.0
2018-12-20 12:50:00,71.52,71.93,71.48,71.74,50496.0,64.5381,64.908,64.502,64.7366,50496.0
2018-12-20 13:00:00,71.74,71.81,71.38,71.57,133207.0,64.7366,64.7998,64.4117,64.5832,133207.0
2018-12-20 13:10:00,71.56,71.76,71.37,71.66,69652.0,64.5742,64.7546,64.4027,64.6644,69652.0
2018-12-20 13:20:00,71.62,71.85,71.42,71.77,84214.0,64.6283,64.8358,64.4478,64.7637,84214.0
2018-12-20 13:30:00,71.73,72.18,71.65,72.1,92241.0,64.7276,65.1336,64.6554,65.0614,92241.0
2018-12-20 13:40:00,72.1,72.38,71.87,72.3,99544.0,65.0614,65.3141,64.8539,65.2419,99544.0
2018-12-20 13:50:00,72.28,72.37,72.07,72.16,76737.0,65.2239,65.3051,65.0344,65.1156,76737.0
2018-12-20 14:00:00,72.19,72.2,71.63,71.89,53449.0,65.1427,65.1517,64.6373,64.8719,53449.0
2018-12-20 14:10:00,71.85,71.85,71.47,71.53,101398.0,64.8358,64.8358,64.4929,64.5471,101398.0
2018-12-20 14:20:00,71.53,72.31,71.53,72.27,70670.0,64.5471,65.2509,64.5471,65.2148,70670.0
2018-12-20 14:30:00,72.28,72.57,72.16,72.35,71021.0,65.2239,65.4856,65.1156,65.287,71021.0
2018-12-20 14:40:00,72.36,72.85,72.28,72.85,80431.0,65.2961,65.7382,65.2239,65.7382,80431.0
2018-12-20 14:50:00,72.8,72.8,72.24,72.49,52088.0,65.6931,65.6931,65.1878,65.4134,52088.0
2018-12-20 15:00:00,72.47,72.49,72.0,72.21,96634.0,65.3953,65.4134,64.9712,65.1607,96634.0
2018-12-20 15:10:00,72.22,72.42,72.08,72.23,124898.0,65.1697,65.3502,65.0434,65.1788,124898.0
2018-12-20 15:20:00,72.23,72.59,72.19,72.2,166680.0,65.1788,65.5036,65.1427,65.1517,166680.0
2018-12-20 15:30:00,72.19,72.5,72.15,72.38,145559.0,65.1427,65.4224,65.1066,65.3141,145559.0
2018-12-20 15:40:00,72.37,72.45,71.91,72.04,213539.0,65.3051,65.3773,64.89,65.0073,213539.0
2018-12-20 15:50:00,72.02,72.06,71.68,71.93,301540.0,64.9893,65.0253,64.6824,64.908,301540.0
2018-12-21 09:30:00,72.27,73.02,71.81,72.18,306817.0,65.2148,65.8916,64.7998,65.1336,306817.0
2018-12-21 09:40:00,72.17,72.22,71.7,71.86,64064.0,65.1246,65.1697,64.7005,64.8449,64064.0
2018-12-21 09:50:00,71.81,72.24,71.59,72.23,105047.0,64.7998,65.1878,64.6012,65.1788,105047.0
2018-12-21 10:00:00,72.16,72.16,71.55,71.59,139538.0,65.1156,65.1156,64.5651,64.6012,139538.0
2018-12-21 10:10:00,71.62,72.66,71.62,72.5,93766.0,64.6283,65.5668,64.6283,65.4224,93766.0
2018-12-21 10:20:00,72.48,72.84,72.48,72.82,113864.0,65.4043,65.7292,65.4043,65.7112,113864.0
2018-12-21 10:30:00,72.83,72.85,72.11,72.13,42253.0,65.7202,65.7382,65.0705,65.0885,42253.0
2018-12-21 10:40:00,72.1,72.11,71.71,71.73,43448.0,65.0614,65.0705,64.7095,64.7276,43448.0
2018-12-21 10:50:00,71.73,72.05,71.56,72.05,57631.0,64.7276,65.0163,64.5742,65.0163,57631.0
2018-12-21 11:00:00,72.02,72.05,71.45,71.49,77984.0,64.9893,65.0163,64.4749,64.511,77984.0
2018-12-21 11:10:00,71.52,71.99,71.52,71.86,46749.0,64.5381,64.9622,64.5381,64.8449,46749.0
2018-12-21 11:20:00,71.85,71.93,71.52,71.69,87021.0,64.8358,64.908,64.5381,64.6915,87021.0
2018-12-21 11:30:00,71.69,71.93,71.65,71.8,128454.0,64.6915,64.908,64.6554,64.7907,128454.0
2018-12-21 11:40:00,71.77,71.77,71.32,71.32,42031.0,64.7637,64.7637,64.3576,64.3576,42031.0
2018-12-21 11:50:00,71.34,71.57,71.12,71.2,56427.0,64.3756,64.5832,64.1771,64.2493,56427.0
2018-12-21 12:00:00,71.22,71.22,70.7,70.84,59147.0,64.2673,64.2673,63.7981,63.9244,59147.0
2018-12-21 12:10:00,70.84,70.89,70.49,70.52,61890.0,63.9244,63.9696,63.6086,63.6357,61890.0
2018-12-21 12:20:00,70.52,70.6,70.27,70.34,80482.0,63.6357,63.7079,63.4101,63.4733,80482.0
2018-12-21 12:30:00,70.35,70.59,70.08,70.53,96782.0,63.4823,63.6989,63.2386,63.6447,96782.0
2018-12-21 12:40:00,70.58,70.98,70.49,70.78,45894.0,63.6898,64.0508,63.6086,63.8703,45894.0
2018-12-21 12:50:00,70.82,70.85,70.54,70.64,40565.0,63.9064,63.9335,63.6537,63.744,40565.0
2018-12-21 13:00:00,70.65,70.75,70.44,70.59,46805.0,63.753,63.8432,63.5635,63.6989,46805.0
2018-12-21 13:10:00,70.57,70.64,70.38,70.49,45823.0,63.6808,63.744,63.5094,63.6086,45823.0
2018-12-21 13:20:00,70.51,70.83,70.4,70.65,66048.0,63.6267,63.9154,63.5274,63.753,66048.0
2018-12-21 13:30:00,70.62,70.95,70.54,70.92,90157.0,63.7259,64.0237,63.6537,63.9966,90157.0
2018-12-21 13:40:00,70.89,71.34,70.83,71.1,53904.0,63.9696,64.3756,63.9154,64.1591,53904.0
2018-12-21 13:50:00,71.11,71.17,70.77,70.87,32504.0,64.1681,64.2222,63.8613,63.9515,32504.0
2018-12-21 14:00:00,70.83,71.05,70.71,70.81,34792.0,63.9154,64.1139,63.8071,63.8974,34792.0
2018-12-21 14:10:00,70.82,70.94,70.57,70.91,48630.0,63.9064,64.0147,63.6808,63.9876,48630.0
2018-12-21 14:20:00,70.93,70.98,70.75,70.87,69395.0,64.0057,64.0508,63.8432,63.9515,69395.0
2018-12-21 14:30:00,70.85,70.94,70.72,70.86,64414.0,63.9335,64.0147,63.8162,63.9425,64414.0
2018-12-21 14:40:00,70.84,70.84,70.6,70.66,63719.0,63.9244,63.9244,63.7079,63.762,63719.0
2018-12-21 14:50:00,70.66,70.88,70.55,70.67,86187.0,63.762,63.9605,63.6628,63.771,86187.0
2018-12-21 15:00:00,70.68,70.8,70.65,70.8,83423.0,63.7801,63.8884,63.753,63.8884,83423.0
2018-12-21 15:10:00,70.82,70.93,70.67,70.76,202680.0,63.9064,64.0057,63.771,63.8523,202680.0
2018-12-21 15:20:00,70.75,70.79,70.41,70.44,179365.0,63.8432,63.8793,63.5364,63.5635,179365.0
2018-12-21 15:30:00,70.42,70.64,70.21,70.25,204706.0,63.5454,63.744,63.3559,63.392,204706.0
2018-12-21 15:40:00,70.25,70.58,70.21,70.49,162946.0,63.392,63.6898,63.3559,63.6086,162946.0
2018-12-21 15:50:00,70.48,70.52,70.26,70.33,365639.0,63.5996,63.6357,63.4011,63.4642,365639.0
2018-12-24 09:30:00,70.34,70.5,69.58,69.73,117850.0,63.4733,63.6176,62.7875,62.9228,117850.0
2018-12-24 09:40:00,69.78,69.97,69.13,69.3,70935.0,62.9679,63.1394,62.3814,62.5348,70935.0
2018-12-24 09:50:00,69.25,69.45,68.41,68.74,138740.0,62.4897,62.6701,61.7317,62.0295,138740.0
2018-12-24 10:00:00,68.81,69.03,68.54,68.62,150273.0,62.0926,62.2911,61.849,61.9212,150273.0
2018-12-24 10:10:00,68.69,69.4,68.65,68.75,92254.0,61.9843,62.625,61.9482,62.0385,92254.0
2018-12-24 10:20:00,68.76,69.02,68.61,68.73,81180.0,62.0475,62.2821,61.9121,62.0204,81180.0
2018-12-24 10:30:00,68.76,69.1,68.61,69.03,81672.0,62.0475,62.3543,61.9121,62.2911,81672.0
2018-12-24 10:40:00,69.07,69.74,69.04,69.7,99385.0,62.3272,62.9318,62.3002,62.8957,99385.0
2018-12-24 10:50:00,69.66,69.81,69.36,69.8,55747.0,62.8596,62.995,62.5889,62.986,55747.0
2018-12-24 11:00:00,69.85,70.17,69.43,69.58,73233.0,63.0311,63.3199,62.6521,62.7875,73233.0
2018-12-24 11:10:00,69.6,69.64,69.25,69.64,94098.0,62.8055,62.8416,62.4897,62.8416,94098.0
2018-12-24 11:20:00,69.67,69.76,69.52,69.59,38009.0,62.8687,62.9499,62.7333,62.7965,38009.0
2018-12-24 11:30:00,69.61,69.73,69.41,69.5,39996.0,62.8145,62.9228,62.634,62.7153,39996.0
2018-12-24 11:40:00,69.47,69.66,68.91,68.97,55155.0,62.6882,62.8596,62.1829,62.237,55155.0
2018-12-24 11:50:00,68.97,69.13,68.74,68.97,45273.0,62.237,62.3814,62.0295,62.237,45273.0
2018-12-24 12:00:00,68.99,69.2,68.5,68.52,69940.0,62.255,62.4445,61.8129,61.8309,69940.0
2018-12-24 12:10:00,68.51,68.62,68.2,68.5,84880.0,61.8219,61.9212,61.5422,61.8129,84880.0
2018-12-24 12:20:00,68.52,68.78,68.36,68.68,72949.0,61.8309,62.0655,61.6865,61.9753,72949.0
2018-12-24 12:30:00,68.67,68.87,68.4,68.48,70836.0,61.9663,62.1468,61.7226,61.7948,70836.0
2018-12-24 12:40:00,68.5,68.57,68.31,68.31,91690.0,61.8129,61.876,61.6414,61.6414,91690.0
2018-12-24 12:50:00,68.29,68.35,67.68,67.75,220408.0,61.6234,61.6775,61.0729,61.1361,220408.0
2018-12-26 09:30:00,68.5,68.59,67.98,68.52,75894.0,61.8129,61.8941,61.3436,61.8309,75894.0
2018-12-26 09:40:00,68.48,68.54,68.04,68.51,79377.0,61.7948,61.849,61.3978,61.8219,79377.0
2018-12-26 09:50:00,68.47,68.57,68.11,68.11,72459.0,61.7858,61.876,61.461,61.461,72459.0
2018-12-26 10:00:00,68.05,68.33,67.62,68.01,125403.0,61.4068,61.6595,61.0188,61.3707,125403.0
2018-12-26 10:10:00,68.03,68.23,67.74,68.17,111601.0,61.3888,61.5692,61.1271,61.5151,111601.0
2018-12-26 10:20:00,68.18,68.67,68.08,68.44,140023.0,61.5241,61.9663,61.4339,61.7587,140023.0
2018-12-26 10:30:00,68.41,68.41,67.97,68.08,71841.0,61.7317,61.7317,61.3346,61.4339,71841.0
2018-12-26 10:40:00,68.08,68.41,68.01,68.27,109737.0,61.4339,61.7317,61.3707,61.6053,109737.0
2018-12-26 10:50:00,68.31,68.41,67.86,68.07,113222.0,61.6414,61.7317,61.2354,61.4249,113222.0
2018-12-26 11:00:00,68.08,68.69,68.04,68.69,128734.0,61.4339,61.9843,61.3978,61.9843,128734.0
2018-12-26 11:10:00,68.69,68.97,68.61,68.77,94143.0,61.9843,62.237,61.9121,62.0565,94143.0
2018-12-26 11:20:00,68.82,68.92,68.67,68.85,65157.0,62.1016,62.1919,61.9663,62.1287,65157.0
2018-12-26 11:30:00,68.84,69.06,68.83,69.04,120240.0,62.1197,62.3182,62.1107,62.3002,120240.0
2018-12-26 11:40:00,69.05,69.82,69.05,69.28,133530.0,62.3092,63.004,62.3092,62.5167,133530.0
2018-12-26 11:50:00,69.26,69.46,69.06,69.4,117400.0,62.4987,62.6792,62.3182,62.625,117400.0
2018-12-26 12:00:00,69.41,69.57,69.21,69.54,76075.0,62.634,62.7784,62.4536,62.7514,76075.0
2018-12-26 12:10:00,69.53,69.94,69.44,69.74,58779.0,62.7423,63.1123,62.6611,62.9318,58779.0
2018-12-26 12:20:00,69.74,69.85,69.47,69.74,87046.0,62.9318,63.0311,62.6882,62.9318,87046.0
2018-12-26 12:30:00,69.7,69.96,69.66,69.93,51761.0,62.8957,63.1304,62.8596,63.1033,51761.0
2018-12-26 12:40:00,69.92,70.38,69.86,70.22,61188.0,63.0943,63.5094,63.0401,63.365,61188.0
2018-12-26 12:50:00,70.17,70.49,70.08,70.33,72680.0,63.3199,63.6086,63.2386,63.4642,72680.0
2018-12-26 13:00:00,70.37,70.37,70.04,70.17,63028.0,63.5003,63.5003,63.2025,63.3199,63028.0
2018-12-26 13:10:00,70.15,70.27,69.83,69.86,91315.0,63.3018,63.4101,63.013,63.0401,91315.0
2018-12-26 13:20:00,69.87,70.07,69.84,69.98,44476.0,63.0491,63.2296,63.0221,63.1484,44476.0
2018-12-26 13:30:00,69.98,70.11,69.81,70.09,50938.0,63.1484,63.2657,62.995,63.2477,50938.0
2018-12-26 13:40:00,70.11,70.39,70.09,70.35,72763.0,63.2657,63.5184,63.2477,63.4823,72763.0
2018-12-26 13:50:00,70.36,70.71,70.35,70.7,71934.0,63.4913,63.8071,63.4823,63.7981,71934.0
2018-12-26 14:00:00,70.72,70.74,70.48,70.72,59895.0,63.8162,63.8342,63.5996,63.8162,59895.0
2018-12-26 14:10:00,70.7,70.8,70.45,70.5,52829.0,63.7981,63.8884,63.5725,63.6176,52829.0
2018-12-26 14:20:00,70.51,70.6,70.41,70.58,62516.0,63.6267,63.7079,63.5364,63.6898,62516.0
2018-12-26 14:30:00,70.58,70.91,70.57,70.86,102875.0,63.6898,63.9876,63.6808,63.9425,102875.0
2018-12-26 14:40:00,70.85,70.9,70.5,70.53,63843.0,63.9335,63.9786,63.6176,63.6447,63843.0
2018-12-26 14:50:00,70.52,71.05,70.52,71.03,109281.0,63.6357,64.1139,63.6357,64.0959,109281.0
2018-12-26 15:00:00,71.04,71.2,70.85,71.16,92482.0,64.1049,64.2493,63.9335,64.2132,92482.0
2018-12-26 15:10:00,71.18,71.44,71.13,71.31,98772.0,64.2313,64.4659,64.1861,64.3486,98772.0
2018-12-26 15:20:00,71.31,71.84,71.27,71.83,96812.0,64.3486,64.8268,64.3125,64.8178,96812.0
2018-12-26 15:30:00,71.83,72.14,71.74,72.12,208805.0,64.8178,65.0975,64.7366,65.0795,208805.0
2018-12-26 15:40:00,72.11,72.3,71.85,71.86,257042.0,65.0705,65.2419,64.8358,64.8449,257042.0
2018-12-26 15:50:00,71.85,71.97,71.37,71.75,767636.0,64.8358,64.9441,64.4027,64.7456,767636.0
2018-12-27 09:30:00,70.71,71.49,70.34,71.09,148608.0,63.8071,64.511,63.4733,64.15,148608.0
2018-12-27 09:40:00,71.03,71.2,70.45,70.45,54076.0,64.0959,64.2493,63.5725,63.5725,54076.0
2018-12-27 09:50:00,70.48,71.48,70.31,71.39,92925.0,63.5996,64.502,63.4462,64.4208,92925.0
2018-12-27 10:00:00,71.33,71.49,71.09,71.13,54204.0,64.3666,64.511,64.15,64.1861,54204.0
2018-12-27 10:10:00,71.15,71.47,71.0,71.13,63716.0,64.2042,64.4929,64.0688,64.1861,63716.0
2018-12-27 10:20:00,71.11,71.28,71.03,71.06,59969.0,64.1681,64.3215,64.0959,64.123,59969.0
2018-12-27 10:30:00,71.04,71.27,70.9,71.12,150204.0,64.1049,64.3125,63.9786,64.1771,150204.0
2018-12-27 10:40:00,71.11,71.4,71.03,71.37,105880.0,64.1681,64.4298,64.0959,64.4027,105880.0
2018-12-27 10:50:00,71.38,71.39,70.97,70.97,38372.0,64.4117,64.4208,64.0418,64.0418,38372.0
2018-12-27 11:00:00,70.98,71.25,70.92,71.16,78306.0,64.0508,64.2944,63.9966,64.2132,78306.0
2018-12-27 11:10:00,71.19,71.23,70.99,71.2,64627.0,64.2403,64.2764,64.0598,64.2493,64627.0
2018-12-27 11:20:00,71.19,71.36,71.14,71.32,43665.0,64.2403,64.3937,64.1952,64.3576,43665.0
2018-12-27 11:30:00,71.34,71.76,71.33,71.62,46332.0,64.3756,64.7546,64.3666,64.6283,46332.0
2018-12-27 11:40:00,71.64,71.64,71.12,71.2,34282.0,64.6463,64.6463,64.1771,64.2493,34282.0
2018-12-27 11:50:00,71.22,71.42,71.1,71.23,44010.0,64.2673,64.4478,64.1591,64.2764,44010.0
2018-12-27 12:00:00,71.21,71.21,70.93,71.08,47395.0,64.2583,64.2583,64.0057,64.141,47395.0
2018-12-27 12:10:00,71.07,71.35,70.99,71.05,62492.0,64.132,64.3847,64.0598,64.1139,62492.0
2018-12-27 12:20:00,71.05,71.27,70.92,71.03,67320.0,64.1139,64.3125,63.9966,64.0959,67320.0
2018-12-27 12:30:00,71.03,71.18,70.92,71.17,49209.0,64.0959,64.2313,63.9966,64.2222,49209.0
2018-12-27 12:40:00,71.15,71.22,70.99,71.15,23010.0,64.2042,64.2673,64.0598,64.2042,23010.0
2018-12-27 12:50:00,71.14,71.22,71.06,71.21,25489.0,64.1952,64.2673,64.123,64.2583,25489.0
2018-12-27 13:00:00,71.19,71.36,71.15,71.36,19810.0,64.2403,64.3937,64.2042,64.3937,19810.0
2018-12-27 13:10:00,71.35,71.41,71.25,71.28,26327.0,64.3847,64.4388,64.2944,64.3215,26327.0
2018-12-27 13:20:00,71.28,71.29,71.09,71.09,23929.0,64.3215,64.3305,64.15,64.15,23929.0
2018-12-27 13:30:00,71.09,71.29,71.09,71.15,25575.0,64.15,64.3305,64.15,64.2042,25575.0
2018-12-27 13:40:00,71.14,71.16,70.77,70.78,122002.0,64.1952,64.2132,63.8613,63.8703,122002.0
2018-12-27 13:50:00,70.77,70.77,70.17,70.35,57828.0,63.8613,63.8613,63.3199,63.4823,57828.0
2018-12-27 14:00:00,70.34,70.34,69.96,70.06,82355.0,63.4733,63.4733,63.1304,63.2206,82355.0
2018-12-27 14:10:00,70.03,70.13,69.93,70.02,85034.0,63.1935,63.2838,63.1033,63.1845,85034.0
2018-12-27 14:20:00,70.07,70.28,70.02,70.27,28807.0,63.2296,63.4191,63.1845,63.4101,28807.0
2018-12-27 14:30:00,70.28,70.5,70.14,70.43,39869.0,63.4191,63.6176,63.2928,63.5545,39869.0
2018-12-27 14:40:00,70.44,70.96,70.44,70.88,42670.0,63.5635,64.0327,63.5635,63.9605,42670.0
2018-12-27 14:50:00,70.87,71.15,70.78,71.06,52677.0,63.9515,64.2042,63.8703,64.123,52677.0
2018-12-27 15:00:00,71.1,71.15,70.78,70.9,66757.0,64.1591,64.2042,63.8703,63.9786,66757.0
2018-12-27 15:10:00,70.9,71.49,70.83,71.49,53293.0,63.9786,64.511,63.9154,64.511,53293.0
2018-12-27 15:20:00,71.48,72.18,71.47,72.12,84323.0,64.502,65.1336,64.4929,65.0795,84323.0
2018-12-27 15:30:00,72.13,72.54,71.81,72.36,77342.0,65.0885,65.4585,64.7998,65.2961,77342.0
2018-12-27 15:40:00,72.4,72.78,72.34,72.52,145270.0,65.3322,65.6751,65.278,65.4404,145270.0
2018-12-27 15:50:00,72.54,73.0,72.24,72.99,260360.0,65.4585,65.8736,65.1878,65.8646,260360.0
2018-12-28 09:30:00,72.78,73.07,72.28,72.89,136121.0,65.6751,65.9367,65.2239,65.7743,136121.0
2018-12-28 09:40:00,72.89,73.72,72.77,73.28,159696.0,65.7743,66.5233,65.666,66.1262,159696.0
2018-12-28 09:50:00,73.26,73.45,73.04,73.39,63818.0,66.1082,66.2797,65.9097,66.2255,63818.0
2018-12-28 10:00:00,73.37,73.42,72.67,72.72,95229.0,66.2075,66.2526,65.5758,65.6209,95229.0
2018-12-28 10:10:00,72.71,72.76,72.48,72.63,59159.0,65.6119,65.657,65.4043,65.5397,59159.0
2018-12-28 10:20:00,72.6,72.7,71.77,71.93,71898.0,65.5126,65.6029,64.7637,64.908,71898.0
2018-12-28 10:30:00,71.92,72.21,71.88,72.03,119685.0,64.899,65.1607,64.8629,64.9983,119685.0
2018-12-28 10:40:00,72.03,72.26,71.9,72.18,91150.0,64.9983,65.2058,64.881,65.1336,91150.0
2018-12-28 10:50:00,72.17,72.37,71.78,71.78,87853.0,65.1246,65.3051,64.7727,64.7727,87853.0
2018-12-28 11:00:00,71.84,72.19,71.71,72.16,50941.0,64.8268,65.1427,64.7095,65.1156,50941.0
2018-12-28 11:10:00,72.17,72.28,71.78,71.95,70104.0,65.1246,65.2239,64.7727,64.9261,70104.0
2018-12-28 11:20:00,71.96,72.22,71.86,72.22,44413.0,64.9351,65.1697,64.8449,65.1697,44413.0
2018-12-28 11:30:00,72.19,72.35,72.04,72.34,79748.0,65.1427,65.287,65.0073,65.278,79748.0
2018-12-28 11:40:00,72.34,72.52,72.21,72.35,48591.0,65.278,65.4404,65.1607,65.287,48591.0
2018-12-28 11:50:00,72.33,72.4,72.29,72.38,50116.0,65.269,65.3322,65.2329,65.3141,50116.0
2018-12-28 12:00:00,72.39,72.53,72.26,72.45,66140.0,65.3231,65.4495,65.2058,65.3773,66140.0
2018-12-28 12:10:00,72.45,72.57,72.35,72.57,47959.0,65.3773,65.4856,65.287,65.4856,47959.0
2018-12-28 12:20:00,72.58,72.7,72.49,72.61,46008.0,65.4946,65.6029,65.4134,65.5217,46008.0
2018-12-28 12:30:00,72.62,72.71,72.44,72.67,56968.0,65.5307,65.6119,65.3683,65.5758,56968.0
2018-12-28 12:40:00,72.71,72.8,72.66,72.75,34086.0,65.6119,65.6931,65.5668,65.648,34086.0
2018-12-28 12:50:00,72.76,72.91,72.68,72.74,109816.0,65.657,65.7924,65.5848,65.639,109816.0
2018-12-28 13:00:00,72.75,72.83,72.27,72.37,96237.0,65.648,65.7202,65.2148,65.3051,96237.0
2018-12-28 13:10:00,72.37,72.54,72.27,72.3,74812.0,65.3051,65.4585,65.2148,65.2419,74812.0
2018-12-28 13:20:00,72.31,72.33,72.18,72.23,39448.0,65.2509,65.269,65.1336,65.1788,39448.0
2018-12-28 13:30:00,72.23,72.24,72.01,72.21,48960.0,65.1788,65.1878,64.9802,65.1607,48960.0
2018-12-28 13:40:00,72.19,72.51,72.16,72.51,33380.0,65.1427,65.4314,65.1156,65.4314,33380.0
2018-12-28 13:50:00,72.53,72.7,72.5,72.54,44473.0,65.4495,65.6029,65.4224,65.4585,44473.0
2018-12-28 14:00:00,72.56,72.84,72.54,72.69,72101.0,65.4765,65.7292,65.4585,65.5938,72101.0
2018-12-28 14:10:00,72.68,72.84,72.61,72.61,101940.0,65.5848,65.7292,65.5217,65.5217,101940.0
2018-12-28 14:20:00,72.6,72.77,72.55,72.68,74973.0,65.5126,65.666,65.4675,65.5848,74973.0
2018-12-28 14:30:00,72.69,72.84,72.65,72.84,161858.0,65.5938,65.7292,65.5578,65.7292,161858.0
2018-12-28 14:40:00,72.81,73.03,72.68,72.93,130145.0,65.7021,65.9007,65.5848,65.8104,130145.0
2018-12-28 14:50:00,72.94,73.09,72.86,72.94,138597.0,65.8194,65.9548,65.7472,65.8194,138597.0
2018-12-28 15:00:00,72.94,73.05,72.54,72.68,100806.0,65.8194,65.9187,65.4585,65.5848,100806.0
2018-12-28 15:10:00,72.7,72.86,72.47,72.6,77540.0,65.6029,65.7472,65.3953,65.5126,77540.0
2018-12-28 15:20:00,72.59,72.59,72.04,72.23,87632.0,65.5036,65.5036,65.0073,65.1788,87632.0
2018-12-28 15:30:00,72.2,72.23,71.77,71.8,132715.0,65.1517,65.1788,64.7637,64.7907,132715.0
2018-12-28 15:40:00,71.8,72.08,71.76,72.08,121693.0,64.7907,65.0434,64.7546,65.0434,121693.0
2018-12-28 15:50:00,72.08,72.24,71.89,72.12,239795.0,65.0434,65.1878,64.8719,65.0795,239795.0
2018-12-31 09:30:00,72.59,73.17,72.26,73.09,149816.0,65.5036,66.027,65.2058,65.9548,149816.0
2018-12-31 09:40:00,73.09,73.11,72.62,72.66,69991.0,65.9548,65.9728,65.5307,65.5668,69991.0
2018-12-31 09:50:00,72.68,72.87,72.56,72.81,89061.0,65.5848,65.7563,65.4765,65.7021,89061.0
2018-12-31 10:00:00,72.82,72.95,72.56,72.57,78541.0,65.7112,65.8285,65.4765,65.4856,78541.0
2018-12-31 10:10:00,72.56,72.58,72.09,72.33,72250.0,65.4765,65.4946,65.0524,65.269,72250.0
2018-12-31 10:20:00,72.29,72.47,72.2,72.4,32967.0,65.2329,65.3953,65.1517,65.3322,32967.0
2018-12-31 10:30:00,72.38,72.46,72.14,72.17,44297.0,65.3141,65.3863,65.0975,65.1246,44297.0
2018-12-31 10:40:00,72.15,72.39,72.13,72.22,44617.0,65.1066,65.3231,65.0885,65.1697,44617.0
2018-12-31 10:50:00,72.21,72.21,71.83,71.88,52618.0,65.1607,65.1607,64.8178,64.8629,52618.0
2018-12-31 11:00:00,71.91,72.03,71.78,71.98,85541.0,64.89,64.9983,64.7727,64.9532,85541.0
2018-12-31 11:10:00,72.0,72.03,71.8,71.9,58802.0,64.9712,64.9983,64.7907,64.881,58802.0
2018-12-31 11:20:00,71.89,72.48,71.77,72.46,84245.0,64.8719,65.4043,64.7637,65.3863,84245.0
2018-12-31 11:30:00,72.44,72.55,72.19,72.38,73419.0,65.3683,65.4675,65.1427,65.3141,73419.0
2018-12-31 11:40:00,72.36,72.45,72.29,72.41,53391.0,65.2961,65.3773,65.2329,65.3412,53391.0
2018-12-31 11:50:00,72.41,72.69,72.32,72.67,74433.0,65.3412,65.5938,65.26,65.5758,74433.0
2018-12-31 12:00:00,72.68,72.83,72.65,72.79,101667.0,65.5848,65.7202,65.5578,65.6841,101667.0
2018-12-31 12:10:00,72.83,72.91,72.63,72.65,67407.0,65.7202,65.7924,65.5397,65.5578,67407.0
2018-12-31 12:20:00,72.65,72.75,72.51,72.59,47566.0,65.5578,65.648,65.4314,65.5036,47566.0
2018-12-31 12:30:00,72.58,72.82,72.57,72.78,46437.0,65.4946,65.7112,65.4856,65.6751,46437.0
2018-12-31 12:40:00,72.78,72.79,72.57,72.67,79274.0,65.6751,65.6841,65.4856,65.5758,79274.0
2018-12-31 12:50:00,72.68,72.76,72.62,72.69,36115.0,65.5848,65.657,65.5307,65.5938,36115.0
2018-12-31 13:00:00,72.71,72.92,72.71,72.85,59479.0,65.6119,65.8014,65.6119,65.7382,59479.0
2018-12-31 13:10:00,72.85,72.97,72.73,72.92,49328.0,65.7382,65.8465,65.6299,65.8014,49328.0
2018-12-31 13:20:00,72.95,73.03,72.92,72.95,83069.0,65.8285,65.9007,65.8014,65.8285,83069.0
2018-12-31 13:30:00,72.97,73.01,72.88,72.94,51616.0,65.8465,65.8826,65.7653,65.8194,51616.0
2018-12-31 13:40:00,72.92,73.04,72.8,72.83,52812.0,65.8014,65.9097,65.6931,65.7202,52812.0
2018-12-31 13:50:00,72.81,72.82,72.43,72.47,47801.0,65.7021,65.7112,65.3592,65.3953,47801.0
2018-12-31 14:00:00,72.48,72.58,72.33,72.57,39755.0,65.4043,65.4946,65.269,65.4856,39755.0
2018-12-31 14:10:00,72.56,72.85,72.45,72.85,64872.0,65.4765,65.7382,65.3773,65.7382,64872.0
2018-12-31 14:20:00,72.8,72.94,72.36,72.48,59314.0,65.6931,65.8194,65.2961,65.4043,59314.0
2018-12-31 14:30:00,72.48,72.53,72.34,72.47,43581.0,65.4043,65.4495,65.278,65.3953,43581.0
2018-12-31 14:40:00,72.44,72.73,72.42,72.66,33677.0,65.3683,65.6299,65.3502,65.5668,33677.0
2018-12-31 14:50:00,72.68,72.8,72.65,72.69,55770.0,65.5848,65.6931,65.5578,65.5938,55770.0
2018-12-31 15:00:00,72.67,72.91,72.62,72.73,49507.0,65.5758,65.7924,65.5307,65.6299,49507.0
2018-12-31 15:10:00,72.67,72.88,72.63,72.88,43006.0,65.5758,65.7653,65.5397,65.7653,43006.0
2018-12-31 15:20:00,72.88,72.95,72.73,72.81,60620.0,65.7653,65.8285,65.6299,65.7021,60620.0
2018-12-31 15:30:00,72.85,73.03,72.85,72.91,99299.0,65.7382,65.9007,65.7382,65.7924,99299.0
2018-12-31 15:40:00,72.92,72.94,72.75,72.8,124921.0,65.8014,65.8194,65.648,65.6931,124921.0
2018-12-31 15:50:00,72.8,73.28,72.78,73.28,422992.0,65.6931,66.1262,65.6751,66.1262,422992.0
2019-01-02 09:30:00,71.91,72.82,71.56,72.73,128856.0,64.89,65.7112,64.5742,65.6299,128856.0
2019-01-02 09:40:00,72.68,73.4,72.5,73.37,82524.0,65.5848,66.2345,65.4224,66.2075,82524.0
2019-01-02 09:50:00,73.33,73.51,73.03,73.35,57092.0,66.1714,66.3338,65.9007,66.1894,57092.0
2019-01-02 10:00:00,73.32,73.87,73.15,73.87,62120.0,66.1623,66.6587,66.0089,66.6587,62120.0
2019-01-02 10:10:00,73.88,73.99,73.7,73.91,64452.0,66.6677,66.7669,66.5052,66.6947,64452.0
2019-01-02 10:20:00,73.93,74.5,73.82,74.46,76024.0,66.7128,67.2271,66.6135,67.1911,76024.0
2019-01-02 10:30:00,74.46,74.63,74.33,74.61,121265.0,67.1911,67.3445,67.0737,67.3264,121265.0
2019-01-02 10:40:00,74.61,75.05,74.61,74.94,125855.0,67.3264,67.7235,67.3264,67.6242,125855.0
2019-01-02 10:50:00,74.92,75.29,74.87,75.05,75576.0,67.6061,67.94,67.561,67.7235,75576.0
2019-01-02 11:00:00,75.06,75.19,74.9,75.01,79073.0,67.7325,67.8498,67.5881,67.6874,79073.0
2019-01-02 11:10:00,75.01,75.04,74.79,75.01,81641.0,67.6874,67.7144,67.4888,67.6874,81641.0
2019-01-02 11:20:00,75.04,75.18,74.89,74.95,173890.0,67.7144,67.8408,67.5791,67.6332,173890.0
2019-01-02 11:30:00,74.95,74.97,74.6,74.64,53642.0,67.6332,67.6513,67.3174,67.3535,53642.0
2019-01-02 11:40:00,74.67,74.91,74.65,74.71,42058.0,67.3806,67.5971,67.3625,67.4166,42058.0
2019-01-02 11:50:00,74.68,74.72,74.46,74.61,46813.0,67.3896,67.4257,67.1911,67.3264,46813.0
2019-01-02 12:00:00,74.61,74.74,74.54,74.59,56280.0,67.3264,67.4437,67.2632,67.3084,56280.0
2019-01-02 12:10:00,74.61,74.67,74.53,74.62,30372.0,67.3264,67.3806,67.2542,67.3354,30372.0
2019-01-02 12:20:00,74.58,74.72,74.5,74.72,33629.0,67.2993,67.4257,67.2271,67.4257,33629.0
2019-01-02 12:30:00,74.73,75.13,74.72,75.04,72042.0,67.4347,67.7956,67.4257,67.7144,72042.0
2019-01-02 12:40:00,75.05,75.14,74.95,75.01,66294.0,67.7235,67.8047,67.6332,67.6874,66294.0
2019-01-02 12:50:00,75.02,75.09,74.9,74.99,36045.0,67.6964,67.7596,67.5881,67.6693,36045.0
2019-01-02 13:00:00,74.99,75.21,74.97,75.08,95123.0,67.6693,67.8678,67.6513,67.7505,95123.0
2019-01-02 13:10:00,75.07,75.17,74.97,75.01,74109.0,67.7415,67.8317,67.6513,67.6874,74109.0
2019-01-02 13:20:00,75.03,75.09,74.94,75.0,68434.0,67.7054,67.7596,67.6242,67.6783,68434.0
2019-01-02 13:30:00,75.0,75.11,74.94,75.01,44257.0,67.6783,67.7776,67.6242,67.6874,44257.0
2019-01-02 13:40:00,74.99,75.18,74.94,75.18,26190.0,67.6693,67.8408,67.6242,67.8408,26190.0
2019-01-02 13:50:00,75.16,75.29,75.09,75.29,35950.0,67.8227,67.94,67.7596,67.94,35950.0
2019-01-02 14:00:00,75.26,75.28,74.93,74.95,57200.0,67.913,67.931,67.6152,67.6332,57200.0
2019-01-02 14:10:00,74.97,75.01,74.81,74.94,43621.0,67.6513,67.6874,67.5069,67.6242,43621.0
2019-01-02 14:20:00,74.92,75.04,74.91,74.97,54347.0,67.6061,67.7144,67.5971,67.6513,54347.0
2019-01-02 14:30:00,74.98,75.17,74.91,74.93,81239.0,67.6603,67.8317,67.5971,67.6152,81239.0
2019-01-02 14:40:00,74.93,75.01,74.81,74.97,44581.0,67.6152,67.6874,67.5069,67.6513,44581.0
2019-01-02 14:50:00,74.97,75.0,74.88,74.88,44578.0,67.6513,67.6783,67.5701,67.5701,44578.0
2019-01-02 15:00:00,74.88,74.89,74.62,74.65,47841.0,67.5701,67.5791,67.3354,67.3625,47841.0
2019-01-02 15:10:00,74.63,74.75,74.52,74.56,58624.0,67.3445,67.4527,67.2452,67.2813,58624.0
2019-01-02 15:20:00,74.55,74.66,74.51,74.52,77762.0,67.2723,67.3715,67.2362,67.2452,77762.0
2019-01-02 15:30:00,74.53,74.63,74.36,74.5,108036.0,67.2542,67.3445,67.1008,67.2271,108036.0
2019-01-02 15:40:00,74.5,74.75,74.42,74.72,156488.0,67.2271,67.4527,67.155,67.4257,156488.0
2019-01-02 15:50:00,74.73,75.13,74.73,75.04,235715.0,67.4347,67.7956,67.4347,67.7144,235715.0
2019-01-03 09:30:00,73.31,74.2,73.2,73.35,272202.0,66.1533,66.9564,66.0541,66.1894,272202.0
2019-01-03 09:40:00,73.26,73.71,73.06,73.13,137806.0,66.1082,66.5143,65.9277,65.9909,137806.0
2019-01-03 09:50:00,73.09,73.17,72.57,72.98,131861.0,65.9548,66.027,65.4856,65.8555,131861.0
2019-01-03 10:00:00,72.94,73.0,72.47,72.55,196607.0,65.8194,65.8736,65.3953,65.4675,196607.0
2019-01-03 10:10:00,72.59,72.66,72.23,72.58,123765.0,65.5036,65.5668,65.1788,65.4946,123765.0
2019-01-03 10:20:00,72.55,72.8,72.5,72.58,108130.0,65.4675,65.6931,65.4224,65.4946,108130.0
2019-01-03 10:30:00,72.56,72.57,71.73,71.77,92845.0,65.4765,65.4856,64.7276,64.7637,92845.0
2019-01-03 10:40:00,71.8,72.46,71.78,72.35,117607.0,64.7907,65.3863,64.7727,65.287,117607.0
2019-01-03 10:50:00,72.37,72.94,72.29,72.9,56005.0,65.3051,65.8194,65.2329,65.7833,56005.0
2019-01-03 11:00:00,72.91,72.98,72.37,72.37,42778.0,65.7924,65.8555,65.3051,65.3051,42778.0
2019-01-03 11:10:00,72.39,72.95,72.39,72.83,46925.0,65.3231,65.8285,65.3231,65.7202,46925.0
2019-01-03 11:20:00,72.85,73.16,72.84,72.92,38068.0,65.7382,66.018,65.7292,65.8014,38068.0
2019-01-03 11:30:00,72.95,73.36,72.91,73.32,54336.0,65.8285,66.1984,65.7924,66.1623,54336.0
2019-01-03 11:40:00,73.35,73.56,73.14,73.17,47453.0,66.1894,66.3789,65.9999,66.027,47453.0
2019-01-03 11:50:00,73.21,73.36,72.94,73.15,37077.0,66.0631,66.1984,65.8194,66.0089,37077.0
2019-01-03 12:00:00,73.13,73.27,72.82,72.84,61853.0,65.9909,66.1172,65.7112,65.7292,61853.0
2019-01-03 12:10:00,72.83,73.06,72.66,72.76,34160.0,65.7202,65.9277,65.5668,65.657,34160.0
2019-01-03 12:20:00,72.8,73.01,72.73,72.82,41326.0,65.6931,65.8826,65.6299,65.7112,41326.0
2019-01-03 12:30:00,72.8,72.98,72.69,72.79,28430.0,65.6931,65.8555,65.5938,65.6841,28430.0
2019-01-03 12:40:00,72.77,73.26,72.77,73.2,25123.0,65.666,66.1082,65.666,66.0541,25123.0
2019-01-03 12:50:00,73.19,73.3,73.08,73.12,42490.0,66.045,66.1443,65.9458,65.9819,42490.0
2019-01-03 13:00:00,73.09,73.09,72.91,72.96,37331.0,65.9548,65.9548,65.7924,65.8375,37331.0
2019-01-03 13:10:00,72.96,73.13,72.8,72.9,58620.0,65.8375,65.9909,65.6931,65.7833,58620.0
2019-01-03 13:20:00,72.9,72.99,72.8,72.82,32722.0,65.7833,65.8646,65.6931,65.7112,32722.0
2019-01-03 13:30:00,72.81,72.93,72.73,72.92,30944.0,65.7021,65.8104,65.6299,65.8014,30944.0
2019-01-03 13:40:00,72.91,73.16,72.89,73.09,28721.0,65.7924,66.018,65.7743,65.9548,28721.0
2019-01-03 13:50:00,73.1,73.13,72.74,72.81,119739.0,65.9638,65.9909,65.639,65.7021,119739.0
2019-01-03 14:00:00,72.81,72.97,72.75,72.95,87625.0,65.7021,65.8465,65.648,65.8285,87625.0
2019-01-03 14:10:00,72.94,73.03,72.74,72.9,53058.0,65.8194,65.9007,65.639,65.7833,53058.0
2019-01-03 14:20:00,72.89,73.17,72.8,73.15,46877.0,65.7743,66.027,65.6931,66.0089,46877.0
2019-01-03 14:30:00,73.14,73.27,72.93,73.05,44922.0,65.9999,66.1172,65.8104,65.9187,44922.0
2019-01-03 14:40:00,73.03,73.09,72.31,72.38,75878.0,65.9007,65.9548,65.2509,65.3141,75878.0
2019-01-03 14:50:00,72.4,72.72,72.4,72.67,60230.0,65.3322,65.6209,65.3322,65.5758,60230.0
2019-01-03 15:00:00,72.66,72.81,72.66,72.77,85535.0,65.5668,65.7021,65.5668,65.666,85535.0
2019-01-03 15:10:00,72.76,72.81,72.61,72.79,75508.0,65.657,65.7021,65.5217,65.6841,75508.0
2019-01-03 15:20:00,72.79,72.85,72.66,72.74,110458.0,65.6841,65.7382,65.5668,65.639,110458.0
2019-01-03 15:30:00,72.75,73.09,72.47,72.49,236372.0,65.648,65.9548,65.3953,65.4134,236372.0
2019-01-03 15:40:00,72.49,72.55,72.33,72.35,214660.0,65.4134,65.4675,65.269,65.287,214660.0
2019-01-03 15:50:00,72.35,72.43,71.84,71.95,513670.0,65.287,65.3592,64.8268,64.9261,513670.0
2019-01-04 09:30:00,73.36,73.58,73.0,73.44,138571.0,66.1984,66.397,65.8736,66.2706,138571.0
2019-01-04 09:40:00,73.4,73.68,73.3,73.62,82804.0,66.2345,66.4872,66.1443,66.4331,82804.0
2019-01-04 09:50:00,73.65,73.66,73.13,73.18,163703.0,66.4601,66.4692,65.9909,66.036,163703.0
2019-01-04 10:00:00,73.23,73.58,73.2,73.41,96328.0,66.0811,66.397,66.0541,66.2436,96328.0
2019-01-04 10:10:00,73.4,73.54,73.37,73.45,68171.0,66.2345,66.3609,66.2075,66.2797,68171.0
2019-01-04 10:20:00,73.41,73.99,73.28,73.97,117735.0,66.2436,66.7669,66.1262,66.7489,117735.0
2019-01-04 10:30:00,73.96,74.14,73.85,73.95,83586.0,66.7399,66.9023,66.6406,66.7308,83586.0
2019-01-04 10:40:00,73.95,74.04,73.73,73.94,42041.0,66.7308,66.8121,66.5323,66.7218,42041.0
2019-01-04 10:50:00,73.95,74.3,73.95,74.3,81446.0,66.7308,67.0467,66.7308,67.0467,81446.0
2019-01-04 11:00:00,74.35,74.35,74.07,74.2,70324.0,67.0918,67.0918,66.8391,66.9564,70324.0
2019-01-04 11:10:00,74.18,74.45,74.09,74.4,30132.0,66.9384,67.182,66.8572,67.1369,30132.0
2019-01-04 11:20:00,74.43,74.46,74.07,74.15,67040.0,67.164,67.1911,66.8391,66.9113,67040.0
2019-01-04 11:30:00,74.16,74.35,74.02,74.25,29618.0,66.9203,67.0918,66.794,67.0016,29618.0
2019-01-04 11:40:00,74.27,74.54,74.23,74.49,32890.0,67.0196,67.2632,66.9835,67.2181,32890.0
2019-01-04 11:50:00,74.49,74.89,74.47,74.87,60723.0,67.2181,67.5791,67.2001,67.561,60723.0
2019-01-04 12:00:00,74.87,74.98,74.75,74.98,57306.0,67.561,67.6603,67.4527,67.6603,57306.0
2019-01-04 12:10:00,74.97,75.46,74.97,75.43,75663.0,67.6513,68.0934,67.6513,68.0664,75663.0
2019-01-04 12:20:00,75.41,75.53,75.3,75.52,62799.0,68.0483,68.1566,67.9491,68.1476,62799.0
2019-01-04 12:30:00,75.54,75.6,75.42,75.56,58434.0,68.1656,68.2198,68.0573,68.1837,58434.0
2019-01-04 12:40:00,75.57,75.75,75.44,75.51,68939.0,68.1927,68.3551,68.0754,68.1386,68939.0
2019-01-04 12:50:00,75.52,75.52,75.14,75.26,69304.0,68.1476,68.1476,67.8047,67.913,69304.0
2019-01-04 13:00:00,75.26,75.39,75.14,75.36,151336.0,67.913,68.0303,67.8047,68.0032,151336.0
2019-01-04 13:10:00,75.38,75.48,75.29,75.4,75903.0,68.0212,68.1115,67.94,68.0393,75903.0
2019-01-04 13:20:00,75.41,75.42,75.04,75.31,67367.0,68.0483,68.0573,67.7144,67.9581,67367.0
2019-01-04 13:30:00,75.33,75.53,75.29,75.38,106386.0,67.9761,68.1566,67.94,68.0212,106386.0
2019-01-04 13:40:00,75.38,75.39,75.13,75.33,54960.0,68.0212,68.0303,67.7956,67.9761,54960.0
2019-01-04 13:50:00,75.29,75.29,75.05,75.21,42612.0,67.94,67.94,67.7235,67.8678,42612.0
2019-01-04 14:00:00,75.24,75.27,75.08,75.22,42100.0,67.8949,67.922,67.7505,67.8769,42100.0
2019-01-04 14:10:00,75.22,75.29,75.07,75.25,56679.0,67.8769,67.94,67.7415,67.9039,56679.0
2019-01-04 14:20:00,75.25,75.79,75.24,75.68,116135.0,67.9039,68.3912,67.8949,68.292,116135.0
2019-01-04 14:30:00,75.65,75.71,75.43,75.5,116890.0,68.2649,68.319,68.0664,68.1295,116890.0
2019-01-04 14:40:00,75.53,75.59,75.28,75.46,109667.0,68.1566,68.2107,67.931,68.0934,109667.0
2019-01-04 14:50:00,75.42,75.47,75.23,75.23,49827.0,68.0573,68.1025,67.8859,67.8859,49827.0
2019-01-04 15:00:00,75.23,75.51,75.22,75.4,67318.0,67.8859,68.1386,67.8769,68.0393,67318.0
2019-01-04 15:10:00,75.39,75.44,75.29,75.39,85264.0,68.0303,68.0754,67.94,68.0303,85264.0
2019-01-04 15:20:00,75.39,75.43,75.25,75.3,76367.0,68.0303,68.0664,67.9039,67.9491,76367.0
2019-01-04 15:30:00,75.32,75.47,75.28,75.38,157546.0,67.9671,68.1025,67.931,68.0212,157546.0
2019-01-04 15:40:00,75.37,75.59,75.31,75.34,223902.0,68.0122,68.2107,67.9581,67.9851,223902.0
2019-01-04 15:50:00,75.29,75.51,75.29,75.44,422638.0,67.94,68.1386,67.94,68.0754,422638.0
2019-01-07 09:30:00,75.61,75.87,75.25,75.35,95830.0,68.2288,68.4634,67.9039,67.9942,95830.0
2019-01-07 09:40:00,75.44,75.65,75.3,75.54,106460.0,68.0754,68.2649,67.9491,68.1656,106460.0
2019-01-07 09:50:00,75.57,75.58,74.96,75.17,50385.0,68.1927,68.2017,67.6422,67.8317,50385.0
2019-01-07 10:00:00,75.05,75.56,74.96,75.46,38340.0,67.7235,68.1837,67.6422,68.0934,38340.0
2019-01-07 10:10:00,75.45,75.46,74.91,75.09,32962.0,68.0844,68.0934,67.5971,67.7596,32962.0
2019-01-07 10:20:00,75.1,75.47,74.89,75.43,41078.0,67.7686,68.1025,67.5791,68.0664,41078.0
2019-01-07 10:30:00,75.43,75.59,75.28,75.29,42954.0,68.0664,68.2107,67.931,67.94,42954.0
2019-01-07 10:40:00,75.29,75.57,75.27,75.45,42702.0,67.94,68.1927,67.922,68.0844,42702.0
2019-01-07 10:50:00,75.43,75.54,75.16,75.19,68548.0,68.0664,68.1656,67.8227,67.8498,68548.0
2019-01-07 11:00:00,75.19,75.57,75.12,75.48,43712.0,67.8498,68.1927,67.7866,68.1115,43712.0
2019-01-07 11:10:00,75.5,75.57,75.41,75.5,51288.0,68.1295,68.1927,68.0483,68.1295,51288.0
2019-01-07 11:20:00,75.49,76.06,75.49,75.96,182397.0,68.1205,68.6349,68.1205,68.5446,182397.0
2019-01-07 11:30:00,75.98,76.2,75.87,76.2,45294.0,68.5627,68.7612,68.4634,68.7612,45294.0
2019-01-07 11:40:00,76.2,76.57,76.09,76.53,46413.0,68.7612,69.0951,68.6619,69.059,46413.0
2019-01-07 11:50:00,76.52,76.68,76.39,76.59,48616.0,69.05,69.1943,68.9326,69.1131,48616.0
2019-01-07 12:00:00,76.59,76.65,76.39,76.46,111480.0,69.1131,69.1673,68.9326,68.9958,111480.0
2019-01-07 12:10:00,76.46,76.61,76.35,76.49,30628.0,68.9958,69.1312,68.8965,69.0229,30628.0
2019-01-07 12:20:00,76.48,76.63,76.43,76.5,49299.0,69.0139,69.1492,68.9687,69.0319,49299.0
2019-01-07 12:30:00,76.53,76.64,76.43,76.63,41525.0,69.059,69.1582,68.9687,69.1492,41525.0
2019-01-07 12:40:00,76.65,76.84,76.62,76.71,36925.0,69.1673,69.3387,69.1402,69.2214,36925.0
2019-01-07 12:50:00,76.75,77.01,76.66,76.81,42582.0,69.2575,69.4921,69.1763,69.3116,42582.0
2019-01-07 13:00:00,76.83,76.89,76.65,76.73,33865.0,69.3297,69.3838,69.1673,69.2395,33865.0
2019-01-07 13:10:00,76.75,76.86,76.74,76.8,48405.0,69.2575,69.3568,69.2485,69.3026,48405.0
2019-01-07 13:20:00,76.83,76.87,76.68,76.79,69409.0,69.3297,69.3658,69.1943,69.2936,69409.0
2019-01-07 13:30:00,76.79,76.89,76.73,76.88,64676.0,69.2936,69.3838,69.2395,69.3748,64676.0
2019-01-07 13:40:00,76.87,76.89,76.53,76.65,96824.0,69.3658,69.3838,69.059,69.1673,96824.0
2019-01-07 13:50:00,76.65,76.73,76.48,76.49,41538.0,69.1673,69.2395,69.0139,69.0229,41538.0
2019-01-07 14:00:00,76.49,76.6,76.32,76.39,38152.0,69.0229,69.1221,68.8695,68.9326,38152.0
2019-01-07 14:10:00,76.36,76.53,76.18,76.53,53524.0,68.9056,69.059,68.7431,69.059,53524.0
2019-01-07 14:20:00,76.51,76.65,76.26,76.28,56105.0,69.0409,69.1673,68.8153,68.8334,56105.0
2019-01-07 14:30:00,76.26,76.4,76.2,76.33,53448.0,68.8153,68.9417,68.7612,68.8785,53448.0
2019-01-07 14:40:00,76.35,76.45,76.31,76.36,58257.0,68.8965,68.9868,68.8605,68.9056,58257.0
2019-01-07 14:50:00,76.35,76.36,75.97,76.05,45736.0,68.8965,68.9056,68.5536,68.6258,45736.0
2019-01-07 15:00:00,76.05,76.27,76.05,76.21,54095.0,68.6258,68.8244,68.6258,68.7702,54095.0
2019-01-07 15:10:00,76.22,76.36,76.13,76.34,63309.0,68.7792,68.9056,68.698,68.8875,63309.0
2019-01-07 15:20:00,76.36,76.62,76.35,76.54,93557.0,68.9056,69.1402,68.8965,69.068,93557.0
2019-01-07 15:30:00,76.55,76.57,76.18,76.32,127874.0,69.077,69.0951,68.7431,68.8695,127874.0
2019-01-07 15:40:00,76.32,76.43,76.24,76.25,152848.0,68.8695,68.9687,68.7973,68.8063,152848.0
2019-01-07 15:50:00,76.24,76.26,75.92,76.03,296845.0,68.7973,68.8153,68.5085,68.6078,296845.0
2019-01-08 09:30:00,76.46,77.04,76.31,76.35,194002.0,68.9958,69.5192,68.8605,68.8965,194002.0
2019-01-08 09:40:00,76.31,76.58,76.21,76.5,139127.0,68.8605,69.1041,68.7702,69.0319,139127.0
2019-01-08 09:50:00,76.5,76.55,76.02,76.11,90984.0,69.0319,69.077,68.5988,68.68,90984.0
2019-01-08 10:00:00,76.2,76.89,76.2,76.84,48176.0,68.7612,69.3838,68.7612,69.3387,48176.0
2019-01-08 10:10:00,76.85,76.89,76.14,76.15,141287.0,69.3477,69.3838,68.707,68.7161,141287.0
2019-01-08 10:20:00,76.16,76.28,75.88,76.17,123555.0,68.7251,68.8334,68.4724,68.7341,123555.0
2019-01-08 10:30:00,76.21,76.5,76.2,76.5,71673.0,68.7702,69.0319,68.7612,69.0319,71673.0
2019-01-08 10:40:00,76.48,76.51,75.9,75.94,54665.0,69.0139,69.0409,68.4905,68.5266,54665.0
2019-01-08 10:50:00,75.94,75.95,75.69,75.81,56312.0,68.5266,68.5356,68.301,68.4093,56312.0
2019-01-08 11:00:00,75.84,76.16,75.77,76.07,77278.0,68.4363,68.7251,68.3732,68.6439,77278.0
2019-01-08 11:10:00,76.07,76.13,75.95,76.08,86129.0,68.6439,68.698,68.5356,68.6529,86129.0
2019-01-08 11:20:00,76.08,76.12,75.94,76.08,64390.0,68.6529,68.689,68.5266,68.6529,64390.0
2019-01-08 11:30:00,76.07,76.15,75.84,76.14,47548.0,68.6439,68.7161,68.4363,68.707,47548.0
2019-01-08 11:40:00,76.13,76.53,76.08,76.48,52035.0,68.698,69.059,68.6529,69.0139,52035.0
2019-01-08 11:50:00,76.5,76.51,76.35,76.47,48142.0,69.0319,69.0409,68.8965,69.0048,48142.0
2019-01-08 12:00:00,76.45,76.78,76.39,76.63,49812.0,68.9868,69.2846,68.9326,69.1492,49812.0
2019-01-08 12:10:00,76.62,76.76,76.52,76.75,35199.0,69.1402,69.2665,69.05,69.2575,35199.0
2019-01-08 12:20:00,76.75,76.77,76.59,76.64,28176.0,69.2575,69.2755,69.1131,69.1582,28176.0
2019-01-08 12:30:00,76.64,76.64,76.4,76.45,30294.0,69.1582,69.1582,68.9417,68.9868,30294.0
2019-01-08 12:40:00,76.48,76.59,76.27,76.36,46817.0,69.0139,69.1131,68.8244,68.9056,46817.0
2019-01-08 12:50:00,76.33,76.38,76.11,76.16,39159.0,68.8785,68.9236,68.68,68.7251,39159.0
2019-01-08 13:00:00,76.13,76.25,76.03,76.16,54977.0,68.698,68.8063,68.6078,68.7251,54977.0
2019-01-08 13:10:00,76.18,76.22,75.84,75.87,139640.0,68.7431,68.7792,68.4363,68.4634,139640.0
2019-01-08 13:20:00,75.89,76.04,75.88,75.99,115518.0,68.4815,68.6168,68.4724,68.5717,115518.0
2019-01-08 13:30:00,76.0,76.0,75.88,75.92,64436.0,68.5807,68.5807,68.4724,68.5085,64436.0
2019-01-08 13:40:00,75.91,75.91,75.65,75.84,50407.0,68.4995,68.4995,68.2649,68.4363,50407.0
2019-01-08 13:50:00,75.85,76.05,75.83,75.93,133028.0,68.4454,68.6258,68.4273,68.5175,133028.0
2019-01-08 14:00:00,75.91,75.99,75.78,75.84,74382.0,68.4995,68.5717,68.3822,68.4363,74382.0
2019-01-08 14:10:00,75.84,75.87,75.56,75.62,78523.0,68.4363,68.4634,68.1837,68.2378,78523.0
2019-01-08 14:20:00,75.62,76.01,75.62,75.9,75680.0,68.2378,68.5897,68.2378,68.4905,75680.0
2019-01-08 14:30:00,75.92,76.1,75.88,75.99,73601.0,68.5085,68.671,68.4724,68.5717,73601.0
2019-01-08 14:40:00,75.99,76.07,75.9,76.01,57689.0,68.5717,68.6439,68.4905,68.5897,57689.0
2019-01-08 14:50:00,76.04,76.04,75.87,76.0,64735.0,68.6168,68.6168,68.4634,68.5807,64735.0
2019-01-08 15:00:00,75.97,76.0,75.8,75.98,64441.0,68.5536,68.5807,68.4002,68.5627,64441.0
2019-01-08 15:10:00,75.97,76.02,75.95,75.99,62571.0,68.5536,68.5988,68.5356,68.5717,62571.0
2019-01-08 15:20:00,75.99,76.15,75.88,76.15,46727.0,68.5717,68.7161,68.4724,68.7161,46727.0
2019-01-08 15:30:00,76.16,76.28,76.13,76.21,54562.0,68.7251,68.8334,68.698,68.7702,54562.0
2019-01-08 15:40:00,76.2,76.2,76.07,76.13,101571.0,68.7612,68.7612,68.6439,68.698,101571.0
2019-01-08 15:50:00,76.13,76.52,76.1,76.44,258237.0,68.698,69.05,68.671,68.9778,258237.0
2019-01-09 09:30:00,77.45,78.7,77.32,78.41,227504.0,69.8892,71.0171,69.7719,70.7554,227504.0
2019-01-09 09:40:00,78.42,78.51,77.98,78.08,167215.0,70.7645,70.8457,70.3674,70.4577,167215.0
2019-01-09 09:50:00,78.09,78.19,77.75,77.92,136361.0,70.4667,70.5569,70.1599,70.3133,136361.0
2019-01-09 10:00:00,77.94,78.21,77.68,77.8,159744.0,70.3313,70.575,70.0967,70.205,159744.0
2019-01-09 10:10:00,77.8,77.9,77.61,77.66,188669.0,70.205,70.2952,70.0335,70.0787,188669.0
2019-01-09 10:20:00,77.66,77.92,77.54,77.89,124628.0,70.0787,70.3133,69.9704,70.2862,124628.0
2019-01-09 10:30:00,77.91,77.98,77.44,77.52,188508.0,70.3043,70.3674,69.8801,69.9523,188508.0
2019-01-09 10:40:00,77.49,77.67,77.18,77.44,159151.0,69.9253,70.0877,69.6455,69.8801,159151.0
2019-01-09 10:50:00,77.45,77.58,77.32,77.45,77084.0,69.8892,70.0065,69.7719,69.8892,77084.0
2019-01-09 11:00:00,77.46,77.91,77.44,77.85,109174.0,69.8982,70.3043,69.8801,70.2501,109174.0
2019-01-09 11:10:00,77.86,77.88,77.63,77.88,57771.0,70.2591,70.2772,70.0516,70.2772,57771.0
2019-01-09 11:20:00,77.86,78.0,77.77,77.95,52580.0,70.2591,70.3855,70.1779,70.3404,52580.0
2019-01-09 11:30:00,77.96,78.15,77.79,77.81,62579.0,70.3494,70.5208,70.196,70.214,62579.0
2019-01-09 11:40:00,77.82,78.25,77.82,78.19,52225.0,70.223,70.6111,70.223,70.5569,52225.0
2019-01-09 11:50:00,78.19,78.27,78.12,78.23,89473.0,70.5569,70.6291,70.4938,70.593,89473.0
2019-01-09 12:00:00,78.24,78.3,78.16,78.19,67960.0,70.602,70.6562,70.5299,70.5569,67960.0
2019-01-09 12:10:00,78.18,78.42,78.18,78.29,61262.0,70.5479,70.7645,70.5479,70.6472,61262.0
2019-01-09 12:20:00,78.3,78.46,78.29,78.42,70409.0,70.6562,70.8006,70.6472,70.7645,70409.0
2019-01-09 12:30:00,78.44,78.66,78.42,78.49,50744.0,70.7825,70.981,70.7645,70.8276,50744.0
2019-01-09 12:40:00,78.48,78.75,78.42,78.65,44374.0,70.8186,71.0623,70.7645,70.972,44374.0
2019-01-09 12:50:00,78.68,78.84,78.68,78.76,34756.0,70.9991,71.1435,70.9991,71.0713,34756.0
2019-01-09 13:00:00,78.78,78.89,78.72,78.82,48286.0,71.0893,71.1886,71.0352,71.1254,48286.0
2019-01-09 13:10:00,78.82,78.95,78.66,78.87,61097.0,71.1254,71.2427,70.981,71.1705,61097.0
2019-01-09 13:20:00,78.88,78.95,78.77,78.78,52127.0,71.1796,71.2427,71.0803,71.0893,52127.0
2019-01-09 13:30:00,78.8,78.82,78.71,78.78,50166.0,71.1074,71.1254,71.0262,71.0893,50166.0
2019-01-09 13:40:00,78.78,78.84,78.59,78.69,64795.0,71.0893,71.1435,70.9179,71.0081,64795.0
2019-01-09 13:50:00,78.7,78.83,78.56,78.79,58613.0,71.0171,71.1344,70.8908,71.0983,58613.0
2019-01-09 14:00:00,78.78,79.25,78.77,79.23,100453.0,71.0893,71.5134,71.0803,71.4954,100453.0
2019-01-09 14:10:00,79.24,79.31,78.83,78.83,85827.0,71.5044,71.5676,71.1344,71.1344,85827.0
2019-01-09 14:20:00,78.78,78.91,78.59,78.72,55392.0,71.0893,71.2066,70.9179,71.0352,55392.0
2019-01-09 14:30:00,78.71,79.04,78.65,79.03,67326.0,71.0262,71.3239,70.972,71.3149,67326.0
2019-01-09 14:40:00,79.01,79.23,78.93,79.23,60931.0,71.2969,71.4954,71.2247,71.4954,60931.0
2019-01-09 14:50:00,79.22,79.33,79.13,79.33,66805.0,71.4864,71.5856,71.4052,71.5856,66805.0
2019-01-09 15:00:00,79.34,79.67,79.3,79.67,150458.0,71.5947,71.8924,71.5586,71.8924,150458.0
2019-01-09 15:10:00,79.67,79.83,79.62,79.75,161012.0,71.8924,72.0368,71.8473,71.9646,161012.0
2019-01-09 15:20:00,79.75,79.86,79.61,79.77,151749.0,71.9646,72.0639,71.8383,71.9827,151749.0
2019-01-09 15:30:00,79.76,79.91,79.59,79.81,179370.0,71.9737,72.109,71.8203,72.0188,179370.0
2019-01-09 15:40:00,79.83,79.84,79.57,79.65,238847.0,72.0368,72.0458,71.8022,71.8744,238847.0
2019-01-09 15:50:00,79.64,79.99,79.49,79.94,576074.0,71.8654,72.1812,71.73,72.1361,576074.0
2019-01-10 09:30:00,79.11,79.5,78.69,78.84,107421.0,71.3871,71.739,71.0081,71.1435,107421.0
2019-01-10 09:40:00,78.8,79.0,78.62,78.7,76476.0,71.1074,71.2878,70.9449,71.0171,76476.0
2019-01-10 09:50:00,78.65,78.81,78.56,78.56,61096.0,70.972,71.1164,70.8908,70.8908,61096.0
2019-01-10 10:00:00,78.56,78.98,78.52,78.93,52962.0,70.8908,71.2698,70.8547,71.2247,52962.0
2019-01-10 10:10:00,78.93,79.15,78.54,78.67,121465.0,71.2247,71.4232,70.8728,70.9901,121465.0
2019-01-10 10:20:00,78.62,78.93,78.6,78.79,52685.0,70.9449,71.2247,70.9269,71.0983,52685.0
2019-01-10 10:30:00,78.8,78.87,78.66,78.84,57067.0,71.1074,71.1705,70.981,71.1435,57067.0
2019-01-10 10:40:00,78.82,78.96,78.8,78.95,52900.0,71.1254,71.2518,71.1074,71.2427,52900.0
2019-01-10 10:50:00,78.96,79.13,78.93,79.1,57674.0,71.2518,71.4052,71.2247,71.3781,57674.0
2019-01-10 11:00:00,79.07,79.18,78.99,79.0,85272.0,71.351,71.4503,71.2788,71.2878,85272.0
2019-01-10 11:10:00,79.0,79.05,78.51,78.51,69093.0,71.2878,71.333,70.8457,70.8457,69093.0
2019-01-10 11:20:00,78.53,78.54,78.25,78.42,47686.0,70.8637,70.8728,70.6111,70.7645,47686.0
2019-01-10 11:30:00,78.43,78.87,78.36,78.85,72579.0,70.7735,71.1705,70.7103,71.1525,72579.0
2019-01-10 11:40:00,78.84,78.85,78.66,78.78,30715.0,71.1435,71.1525,70.981,71.0893,30715.0
2019-01-10 11:50:00,78.77,79.0,78.76,78.95,30472.0,71.0803,71.2878,71.0713,71.2427,30472.0
2019-01-10 12:00:00,78.96,79.06,78.71,78.73,34625.0,71.2518,71.342,71.0262,71.0442,34625.0
2019-01-10 12:10:00,78.71,78.76,78.53,78.54,22577.0,71.0262,71.0713,70.8637,70.8728,22577.0
2019-01-10 12:20:00,78.53,78.95,78.52,78.93,37118.0,70.8637,71.2427,70.8547,71.2247,37118.0
2019-01-10 12:30:00,78.89,79.18,78.89,79.15,25900.0,71.1886,71.4503,71.1886,71.4232,25900.0
2019-01-10 12:40:00,79.15,79.43,79.04,79.31,31314.0,71.4232,71.6759,71.3239,71.5676,31314.0
2019-01-10 12:50:00,79.3,79.44,79.19,79.34,30494.0,71.5586,71.6849,71.4593,71.5947,30494.0
2019-01-10 13:00:00,79.34,79.47,79.02,79.02,44892.0,71.5947,71.712,71.3059,71.3059,44892.0
2019-01-10 13:10:00,79.02,79.1,78.87,79.01,60136.0,71.3059,71.3781,71.1705,71.2969,60136.0
2019-01-10 13:20:00,79.01,79.04,78.86,79.0,21475.0,71.2969,71.3239,71.1615,71.2878,21475.0
2019-01-10 13:30:00,79.01,79.04,78.72,78.81,48868.0,71.2969,71.3239,71.0352,71.1164,48868.0
2019-01-10 13:40:00,78.79,79.07,78.69,78.92,30642.0,71.0983,71.351,71.0081,71.2157,30642.0
2019-01-10 13:50:00,78.94,79.08,78.86,79.08,23952.0,71.2337,71.36,71.1615,71.36,23952.0
2019-01-10 14:00:00,79.06,79.34,79.03,79.32,22103.0,71.342,71.5947,71.3149,71.5766,22103.0
2019-01-10 14:10:00,79.32,79.5,79.29,79.42,22614.0,71.5766,71.739,71.5495,71.6668,22614.0
2019-01-10 14:20:00,79.46,79.66,79.38,79.46,21576.0,71.7029,71.8834,71.6308,71.7029,21576.0
2019-01-10 14:30:00,79.43,79.57,79.38,79.5,30051.0,71.6759,71.8022,71.6308,71.739,30051.0
2019-01-10 14:40:00,79.48,79.84,79.48,79.65,46149.0,71.721,72.0458,71.721,71.8744,46149.0
2019-01-10 14:50:00,79.65,79.82,79.58,79.78,38379.0,71.8744,72.0278,71.8112,71.9917,38379.0
2019-01-10 15:00:00,79.8,79.92,79.78,79.8,47162.0,72.0098,72.118,71.9917,72.0098,47162.0
2019-01-10 15:10:00,79.79,79.83,79.69,79.79,40180.0,72.0007,72.0368,71.9105,72.0007,40180.0
2019-01-10 15:20:00,79.8,79.94,79.75,79.76,63545.0,72.0098,72.1361,71.9646,71.9737,63545.0
2019-01-10 15:30:00,79.76,79.89,79.62,79.89,68258.0,71.9737,72.091,71.8473,72.091,68258.0
2019-01-10 15:40:00,79.88,79.95,79.82,79.82,71338.0,72.0819,72.1451,72.0278,72.0278,71338.0
2019-01-10 15:50:00,79.83,80.14,79.83,80.0,220037.0,72.0368,72.3166,72.0368,72.1902,220037.0
2019-01-11 09:30:00,79.26,79.99,78.96,79.01,73639.0,71.5225,72.1812,71.2518,71.2969,73639.0
2019-01-11 09:40:00,79.01,79.71,78.98,79.61,33846.0,71.2969,71.9285,71.2698,71.8383,33846.0
2019-01-11 09:50:00,79.64,79.69,79.33,79.55,71334.0,71.8654,71.9105,71.5856,71.7842,71334.0
2019-01-11 10:00:00,79.48,79.61,79.29,79.6,51005.0,71.721,71.8383,71.5495,71.8293,51005.0
2019-01-11 10:10:00,79.6,79.63,79.41,79.51,54992.0,71.8293,71.8563,71.6578,71.7481,54992.0
2019-01-11 10:20:00,79.51,79.6,79.29,79.29,73637.0,71.7481,71.8293,71.5495,71.5495,73637.0
2019-01-11 10:30:00,79.27,79.44,79.16,79.37,30456.0,71.5315,71.6849,71.4322,71.6217,30456.0
2019-01-11 10:40:00,79.37,79.48,79.17,79.44,24889.0,71.6217,71.721,71.4413,71.6849,24889.0
2019-01-11 10:50:00,79.42,79.65,79.27,79.55,29165.0,71.6668,71.8744,71.5315,71.7842,29165.0
2019-01-11 11:00:00,79.58,79.65,79.4,79.44,52782.0,71.8112,71.8744,71.6488,71.6849,52782.0
2019-01-11 11:10:00,79.43,79.54,79.19,79.54,36145.0,71.6759,71.7751,71.4593,71.7751,36145.0
2019-01-11 11:20:00,79.51,79.57,79.25,79.33,44489.0,71.7481,71.8022,71.5134,71.5856,44489.0
2019-01-11 11:30:00,79.32,79.5,79.32,79.45,37730.0,71.5766,71.739,71.5766,71.6939,37730.0
2019-01-11 11:40:00,79.43,79.66,79.4,79.66,53770.0,71.6759,71.8834,71.6488,71.8834,53770.0
2019-01-11 11:50:00,79.65,79.71,79.58,79.67,32969.0,71.8744,71.9285,71.8112,71.8924,32969.0
2019-01-11 12:00:00,79.67,79.94,79.64,79.87,40610.0,71.8924,72.1361,71.8654,72.0729,40610.0
2019-01-11 12:10:00,79.87,80.01,79.87,79.95,40153.0,72.0729,72.1993,72.0729,72.1451,40153.0
2019-01-11 12:20:00,79.94,80.39,79.92,80.37,50407.0,72.1361,72.5422,72.118,72.5241,50407.0
2019-01-11 12:30:00,80.38,80.85,80.34,80.79,102693.0,72.5331,72.9572,72.497,72.9031,102693.0
2019-01-11 12:40:00,80.77,80.89,80.64,80.66,99018.0,72.8851,72.9933,72.7677,72.7858,99018.0
2019-01-11 12:50:00,80.64,80.95,80.62,80.84,53253.0,72.7677,73.0475,72.7497,72.9482,53253.0
2019-01-11 13:00:00,80.83,80.9,80.5,80.62,39178.0,72.9392,73.0024,72.6414,72.7497,39178.0
2019-01-11 13:10:00,80.64,80.66,80.36,80.54,35083.0,72.7677,72.7858,72.5151,72.6775,35083.0
2019-01-11 13:20:00,80.53,80.6,80.33,80.39,38629.0,72.6685,72.7317,72.488,72.5422,38629.0
2019-01-11 13:30:00,80.38,80.51,80.3,80.49,42321.0,72.5331,72.6504,72.4609,72.6324,42321.0
2019-01-11 13:40:00,80.48,80.56,80.38,80.5,41064.0,72.6234,72.6956,72.5331,72.6414,41064.0
2019-01-11 13:50:00,80.47,80.6,80.45,80.56,47343.0,72.6143,72.7317,72.5963,72.6956,47343.0
2019-01-11 14:00:00,80.54,80.57,80.45,80.55,39317.0,72.6775,72.7046,72.5963,72.6865,39317.0
2019-01-11 14:10:00,80.56,80.61,80.37,80.39,73992.0,72.6956,72.7407,72.5241,72.5422,73992.0
2019-01-11 14:20:00,80.4,80.41,80.14,80.24,57073.0,72.5512,72.5602,72.3166,72.4068,57073.0
2019-01-11 14:30:00,80.24,80.26,80.01,80.05,90136.0,72.4068,72.4248,72.1993,72.2353,90136.0
2019-01-11 14:40:00,80.05,80.1,79.96,80.01,59626.0,72.2353,72.2805,72.1541,72.1993,59626.0
2019-01-11 14:50:00,80.02,80.02,79.76,79.83,52377.0,72.2083,72.2083,71.9737,72.0368,52377.0
2019-01-11 15:00:00,79.82,80.08,79.78,79.99,45104.0,72.0278,72.2624,71.9917,72.1812,45104.0
2019-01-11 15:10:00,80.0,80.0,79.66,79.7,73630.0,72.1902,72.1902,71.8834,71.9195,73630.0
2019-01-11 15:20:00,79.69,79.74,79.47,79.47,96816.0,71.9105,71.9556,71.712,71.712,96816.0
2019-01-11 15:30:00,79.48,79.55,79.47,79.52,158066.0,71.721,71.7842,71.712,71.7571,158066.0
2019-01-11 15:40:00,79.52,79.66,79.45,79.46,91339.0,71.7571,71.8834,71.6939,71.7029,91339.0
2019-01-11 15:50:00,79.46,79.56,79.39,79.47,243256.0,71.7029,71.7932,71.6398,71.712,243256.0
2019-01-14 09:30:00,78.3,78.99,77.81,77.95,197631.0,70.6562,71.2788,70.214,70.3404,197631.0
2019-01-14 09:40:00,77.99,78.43,77.82,77.94,102343.0,70.3764,70.7735,70.223,70.3313,102343.0
2019-01-14 09:50:00,77.96,78.39,77.91,77.96,30047.0,70.3494,70.7374,70.3043,70.3494,30047.0
2019-01-14 10:00:00,77.98,78.43,77.84,78.4,37775.0,70.3674,70.7735,70.2411,70.7464,37775.0
2019-01-14 10:10:00,78.41,78.52,78.16,78.47,53649.0,70.7554,70.8547,70.5299,70.8096,53649.0
2019-01-14 10:20:00,78.43,78.52,78.24,78.35,37534.0,70.7735,70.8547,70.602,70.7013,37534.0
2019-01-14 10:30:00,78.36,78.76,78.32,78.73,60366.0,70.7103,71.0713,70.6742,71.0442,60366.0
2019-01-14 10:40:00,78.74,78.89,78.58,78.63,26909.0,71.0532,71.1886,70.9089,70.954,26909.0
2019-01-14 10:50:00,78.63,78.73,78.46,78.47,30659.0,70.954,71.0442,70.8006,70.8096,30659.0
2019-01-14 11:00:00,78.48,78.66,78.3,78.41,31134.0,70.8186,70.981,70.6562,70.7554,31134.0
2019-01-14 11:10:00,78.43,78.47,77.81,77.91,75809.0,70.7735,70.8096,70.214,70.3043,75809.0
2019-01-14 11:20:00,77.91,78.28,77.87,78.24,39346.0,70.3043,70.6381,70.2682,70.602,39346.0
2019-01-14 11:30:00,78.22,78.63,78.15,78.61,36130.0,70.584,70.954,70.5208,70.9359,36130.0
2019-01-14 11:40:00,78.59,78.8,78.57,78.64,43945.0,70.9179,71.1074,70.8998,70.963,43945.0
2019-01-14 11:50:00,78.63,78.77,78.45,78.56,24398.0,70.954,71.0803,70.7915,70.8908,24398.0
2019-01-14 12:00:00,78.59,78.79,78.59,78.76,31069.0,70.9179,71.0983,70.9179,71.0713,31069.0
2019-01-14 12:10:00,78.76,79.09,78.72,79.03,25868.0,71.0713,71.3691,71.0352,71.3149,25868.0
2019-01-14 12:20:00,79.02,79.06,78.95,79.03,28520.0,71.3059,71.342,71.2427,71.3149,28520.0
2019-01-14 12:30:00,79.04,79.06,78.86,78.89,21008.0,71.3239,71.342,71.1615,71.1886,21008.0
2019-01-14 12:40:00,78.89,79.11,78.85,79.06,12256.0,71.1886,71.3871,71.1525,71.342,12256.0
2019-01-14 12:50:00,79.05,79.15,79.03,79.04,20778.0,71.333,71.4232,71.3149,71.3239,20778.0
2019-01-14 13:00:00,79.01,79.07,79.0,79.04,24553.0,71.2969,71.351,71.2878,71.3239,24553.0
2019-01-14 13:10:00,79.04,79.32,79.04,79.21,29199.0,71.3239,71.5766,71.3239,71.4773,29199.0
2019-01-14 13:20:00,79.22,79.41,79.22,79.3,26457.0,71.4864,71.6578,71.4864,71.5586,26457.0
2019-01-14 13:30:00,79.29,79.41,79.1,79.23,32431.0,71.5495,71.6578,71.3781,71.4954,32431.0
2019-01-14 13:40:00,79.25,79.25,79.12,79.15,20894.0,71.5134,71.5134,71.3961,71.4232,20894.0
2019-01-14 13:50:00,79.15,79.21,79.09,79.21,20494.0,71.4232,71.4773,71.3691,71.4773,20494.0
2019-01-14 14:00:00,79.18,79.18,78.99,79.01,35529.0,71.4503,71.4503,71.2788,71.2969,35529.0
2019-01-14 14:10:00,79.03,79.17,79.0,79.02,28844.0,71.3149,71.4413,71.2878,71.3059,28844.0
2019-01-14 14:20:00,79.03,79.12,79.02,79.11,28843.0,71.3149,71.3961,71.3059,71.3871,28843.0
2019-01-14 14:30:00,79.11,79.13,78.98,79.02,34761.0,71.3871,71.4052,71.2698,71.3059,34761.0
2019-01-14 14:40:00,79.03,79.25,79.03,79.13,27228.0,71.3149,71.5134,71.3149,71.4052,27228.0
2019-01-14 14:50:00,79.07,79.16,79.07,79.12,134420.0,71.351,71.4322,71.351,71.3961,134420.0
2019-01-14 15:00:00,79.13,79.13,79.0,79.09,34729.0,71.4052,71.4052,71.2878,71.3691,34729.0
2019-01-14 15:10:00,79.1,79.11,79.0,79.04,48979.0,71.3781,71.3871,71.2878,71.3239,48979.0
2019-01-14 15:20:00,79.06,79.12,79.0,79.03,64819.0,71.342,71.3961,71.2878,71.3149,64819.0
2019-01-14 15:30:00,79.03,79.12,79.0,79.12,74543.0,71.3149,71.3961,71.2878,71.3961,74543.0
2019-01-14 15:40:00,79.12,79.12,78.79,78.82,97084.0,71.3961,71.3961,71.0983,71.1254,97084.0
2019-01-14 15:50:00,78.82,78.85,78.58,78.6,178552.0,71.1254,71.1525,70.9089,70.9269,178552.0
2019-01-15 09:30:00,78.84,79.3,78.71,79.13,83787.0,71.1435,71.5586,71.0262,71.4052,83787.0
2019-01-15 09:40:00,79.15,79.15,78.74,78.91,43352.0,71.4232,71.4232,71.0532,71.2066,43352.0
2019-01-15 09:50:00,78.94,79.06,78.72,78.83,39647.0,71.2337,71.342,71.0352,71.1344,39647.0
2019-01-15 10:00:00,78.81,79.14,78.81,78.93,71095.0,71.1164,71.4142,71.1164,71.2247,71095.0
2019-01-15 10:10:00,78.93,78.96,78.43,78.45,103468.0,71.2247,71.2518,70.7735,70.7915,103468.0
2019-01-15 10:20:00,78.45,78.45,78.1,78.31,117962.0,70.7915,70.7915,70.4757,70.6652,117962.0
2019-01-15 10:30:00,78.31,78.55,78.2,78.37,103127.0,70.6652,70.8818,70.5659,70.7194,103127.0
2019-01-15 10:40:00,78.36,78.44,78.22,78.27,118638.0,70.7103,70.7825,70.584,70.6291,118638.0
2019-01-15 10:50:00,78.27,78.28,78.0,78.05,219995.0,70.6291,70.6381,70.3855,70.4306,219995.0
2019-01-15 11:00:00,78.06,78.06,77.62,77.68,121154.0,70.4396,70.4396,70.0426,70.0967,121154.0
2019-01-15 11:10:00,77.67,77.9,77.47,77.85,148485.0,70.0877,70.2952,69.9072,70.2501,148485.0
2019-01-15 11:20:00,77.86,77.86,77.64,77.69,88345.0,70.2591,70.2591,70.0606,70.1057,88345.0
2019-01-15 11:30:00,77.69,77.94,77.69,77.94,73113.0,70.1057,70.3313,70.1057,70.3313,73113.0
2019-01-15 11:40:00,77.93,78.08,77.9,77.98,78950.0,70.3223,70.4577,70.2952,70.3674,78950.0
2019-01-15 11:50:00,77.98,78.02,77.8,77.99,136925.0,70.3674,70.4035,70.205,70.3764,136925.0
2019-01-15 12:00:00,78.0,78.4,77.99,78.12,160574.0,70.3855,70.7464,70.3764,70.4938,160574.0
2019-01-15 12:10:00,78.14,78.16,77.98,78.12,238815.0,70.5118,70.5299,70.3674,70.4938,238815.0
2019-01-15 12:20:00,78.13,78.32,78.0,78.02,101786.0,70.5028,70.6742,70.3855,70.4035,101786.0
2019-01-15 12:30:00,78.02,78.14,77.97,78.07,72412.0,70.4035,70.5118,70.3584,70.4486,72412.0
2019-01-15 12:40:00,78.09,78.15,78.05,78.08,53906.0,70.4667,70.5208,70.4306,70.4577,53906.0
2019-01-15 12:50:00,78.07,78.07,77.93,77.99,50525.0,70.4486,70.4486,70.3223,70.3764,50525.0
2019-01-15 13:00:00,77.99,78.1,77.95,78.0,57450.0,70.3764,70.4757,70.3404,70.3855,57450.0
2019-01-15 13:10:00,78.0,78.06,77.96,78.05,67099.0,70.3855,70.4396,70.3494,70.4306,67099.0
2019-01-15 13:20:00,78.07,78.1,77.85,78.0,115758.0,70.4486,70.4757,70.2501,70.3855,115758.0
2019-01-15 13:30:00,78.0,78.25,78.0,78.2,104253.0,70.3855,70.6111,70.3855,70.5659,104253.0
2019-01-15 13:40:00,78.2,78.29,78.05,78.1,151471.0,70.5659,70.6472,70.4306,70.4757,151471.0
2019-01-15 13:50:00,78.1,78.24,78.05,78.17,97146.0,70.4757,70.602,70.4306,70.5389,97146.0
2019-01-15 14:00:00,78.14,78.34,78.12,78.19,74044.0,70.5118,70.6923,70.4938,70.5569,74044.0
2019-01-15 14:10:00,78.2,78.27,78.09,78.11,100887.0,70.5659,70.6291,70.4667,70.4847,100887.0
2019-01-15 14:20:00,78.1,78.11,77.79,77.79,90162.0,70.4757,70.4847,70.196,70.196,90162.0
2019-01-15 14:30:00,77.79,77.82,77.55,77.66,135211.0,70.196,70.223,69.9794,70.0787,135211.0
2019-01-15 14:40:00,77.67,77.84,77.66,77.81,74500.0,70.0877,70.2411,70.0787,70.214,74500.0
2019-01-15 14:50:00,77.82,77.94,77.8,77.88,56870.0,70.223,70.3313,70.205,70.2772,56870.0
2019-01-15 15:00:00,77.86,78.03,77.83,78.01,62338.0,70.2591,70.4125,70.2321,70.3945,62338.0
2019-01-15 15:10:00,78.0,78.0,77.8,77.83,86374.0,70.3855,70.3855,70.205,70.2321,86374.0
2019-01-15 15:20:00,77.83,77.98,77.75,77.96,103390.0,70.2321,70.3674,70.1599,70.3494,103390.0
2019-01-15 15:30:00,77.96,78.05,77.93,77.98,136779.0,70.3494,70.4306,70.3223,70.3674,136779.0
2019-01-15 15:40:00,77.97,78.22,77.96,78.13,231702.0,70.3584,70.584,70.3494,70.5028,231702.0
2019-01-15 15:50:00,78.14,78.15,78.02,78.06,218499.0,70.5118,70.5208,70.4035,70.4396,218499.0
2019-01-16 09:30:00,78.5,78.95,78.38,78.95,168841.0,70.8367,71.2427,70.7284,71.2427,168841.0
2019-01-16 09:40:00,78.93,79.49,78.86,79.37,103629.0,71.2247,71.73,71.1615,71.6217,103629.0
2019-01-16 09:50:00,79.4,79.65,79.4,79.42,64713.0,71.6488,71.8744,71.6488,71.6668,64713.0
2019-01-16 10:00:00,79.44,79.47,79.25,79.25,149562.0,71.6849,71.712,71.5134,71.5134,149562.0
2019-01-16 10:10:00,79.26,79.3,79.04,79.18,108080.0,71.5225,71.5586,71.3239,71.4503,108080.0
2019-01-16 10:20:00,79.19,79.37,79.1,79.33,189299.0,71.4593,71.6217,71.3781,71.5856,189299.0
2019-01-16 10:30:00,79.33,79.41,79.16,79.21,154325.0,71.5856,71.6578,71.4322,71.4773,154325.0
2019-01-16 10:40:00,79.2,79.2,78.89,79.17,108079.0,71.4683,71.4683,71.1886,71.4413,108079.0
2019-01-16 10:50:00,79.18,79.39,79.17,79.35,124999.0,71.4503,71.6398,71.4413,71.6037,124999.0
2019-01-16 11:00:00,79.35,79.45,79.1,79.45,101955.0,71.6037,71.6939,71.3781,71.6939,101955.0
2019-01-16 11:10:00,79.47,79.89,79.36,79.81,117358.0,71.712,72.091,71.6127,72.0188,117358.0
2019-01-16 11:20:00,79.78,79.96,79.51,79.57,109563.0,71.9917,72.1541,71.7481,71.8022,109563.0
2019-01-16 11:30:00,79.59,79.68,79.46,79.48,94385.0,71.8203,71.9015,71.7029,71.721,94385.0
2019-01-16 11:40:00,79.47,79.47,79.05,79.05,123032.0,71.712,71.712,71.333,71.333,123032.0
2019-01-16 11:50:00,79.05,79.13,78.91,78.98,74202.0,71.333,71.4052,71.2066,71.2698,74202.0
2019-01-16 12:00:00,78.99,79.14,78.99,79.02,53374.0,71.2788,71.4142,71.2788,71.3059,53374.0
2019-01-16 12:10:00,79.03,79.04,78.58,78.68,107629.0,71.3149,71.3239,70.9089,70.9991,107629.0
2019-01-16 12:20:00,78.68,78.68,78.4,78.64,185627.0,70.9991,70.9991,70.7464,70.963,185627.0
2019-01-16 12:30:00,78.66,78.85,78.46,78.61,75198.0,70.981,71.1525,70.8006,70.9359,75198.0
2019-01-16 12:40:00,78.62,78.82,78.57,78.76,48828.0,70.9449,71.1254,70.8998,71.0713,48828.0
2019-01-16 12:50:00,78.77,78.95,78.76,78.82,60346.0,71.0803,71.2427,71.0713,71.1254,60346.0
2019-01-16 13:00:00,78.82,78.83,78.7,78.74,89778.0,71.1254,71.1344,71.0171,71.0532,89778.0
2019-01-16 13:10:00,78.73,78.82,78.59,78.77,65568.0,71.0442,71.1254,70.9179,71.0803,65568.0
2019-01-16 13:20:00,78.77,78.97,78.77,78.82,59989.0,71.0803,71.2608,71.0803,71.1254,59989.0
2019-01-16 13:30:00,78.82,79.0,78.71,78.98,46469.0,71.1254,71.2878,71.0262,71.2698,46469.0
2019-01-16 13:40:00,78.98,79.08,78.92,79.04,78034.0,71.2698,71.36,71.2157,71.3239,78034.0
2019-01-16 13:50:00,79.05,79.25,79.01,79.01,60070.0,71.333,71.5134,71.2969,71.2969,60070.0
2019-01-16 14:00:00,79.03,79.11,78.63,78.65,188070.0,71.3149,71.3871,70.954,70.972,188070.0
2019-01-16 14:10:00,78.65,79.04,78.6,79.01,84603.0,70.972,71.3239,70.9269,71.2969,84603.0
2019-01-16 14:20:00,79.01,79.06,78.85,78.89,111271.0,71.2969,71.342,71.1525,71.1886,111271.0
2019-01-16 14:30:00,78.89,79.09,78.79,79.01,78113.0,71.1886,71.3691,71.0983,71.2969,78113.0
2019-01-16 14:40:00,79.01,79.08,78.94,78.95,76414.0,71.2969,71.36,71.2337,71.2427,76414.0
2019-01-16 14:50:00,78.95,79.02,78.85,78.85,83637.0,71.2427,71.3059,71.1525,71.1525,83637.0
2019-01-16 15:00:00,78.85,78.85,78.68,78.68,129393.0,71.1525,71.1525,70.9991,70.9991,129393.0
2019-01-16 15:10:00,78.69,78.82,78.63,78.81,92913.0,71.0081,71.1254,70.954,71.1164,92913.0
2019-01-16 15:20:00,78.82,78.9,78.7,78.8,309287.0,71.1254,71.1976,71.0171,71.1074,309287.0
2019-01-16 15:30:00,78.8,78.8,78.52,78.65,155012.0,71.1074,71.1074,70.8547,70.972,155012.0
2019-01-16 15:40:00,78.64,78.68,78.5,78.59,192954.0,70.963,70.9991,70.8367,70.9179,192954.0
2019-01-16 15:50:00,78.59,78.59,78.3,78.33,423266.0,70.9179,70.9179,70.6562,70.6833,423266.0
2019-01-17 09:30:00,78.9,78.9,77.79,77.81,159237.0,71.1976,71.1976,70.196,70.214,159237.0
2019-01-17 09:40:00,77.86,78.16,77.59,77.98,100058.0,70.2591,70.5299,70.0155,70.3674,100058.0
2019-01-17 09:50:00,78.0,78.33,77.8,78.2,62779.0,70.3855,70.6833,70.205,70.5659,62779.0
2019-01-17 10:00:00,78.25,78.27,77.8,77.8,98081.0,70.6111,70.6291,70.205,70.205,98081.0
2019-01-17 10:10:00,77.81,78.25,77.76,77.96,95440.0,70.214,70.6111,70.1689,70.3494,95440.0
2019-01-17 10:20:00,77.96,78.3,77.93,78.1,83504.0,70.3494,70.6562,70.3223,70.4757,83504.0
2019-01-17 10:30:00,78.1,78.1,77.83,77.89,57250.0,70.4757,70.4757,70.2321,70.2862,57250.0
2019-01-17 10:40:00,77.89,78.14,77.88,77.95,62725.0,70.2862,70.5118,70.2772,70.3404,62725.0
2019-01-17 10:50:00,77.96,78.34,77.96,78.29,114591.0,70.3494,70.6923,70.3494,70.6472,114591.0
2019-01-17 11:00:00,78.29,78.51,78.28,78.28,82523.0,70.6472,70.8457,70.6381,70.6381,82523.0
2019-01-17 11:10:00,78.28,78.38,78.14,78.14,97282.0,70.6381,70.7284,70.5118,70.5118,97282.0
2019-01-17 11:20:00,78.15,78.25,78.02,78.2,62237.0,70.5208,70.6111,70.4035,70.5659,62237.0
2019-01-17 11:30:00,78.19,78.57,78.1,78.54,72844.0,70.5569,70.8998,70.4757,70.8728,72844.0
2019-01-17 11:40:00,78.54,78.58,78.37,78.38,72645.0,70.8728,70.9089,70.7194,70.7284,72645.0
2019-01-17 11:50:00,78.38,78.43,78.07,78.07,61402.0,70.7284,70.7735,70.4486,70.4486,61402.0
2019-01-17 12:00:00,78.07,78.15,77.92,78.06,67804.0,70.4486,70.5208,70.3133,70.4396,67804.0
2019-01-17 12:10:00,78.07,78.26,78.07,78.25,55299.0,70.4486,70.6201,70.4486,70.6111,55299.0
2019-01-17 12:20:00,78.25,78.37,78.19,78.32,77516.0,70.6111,70.7194,70.5569,70.6742,77516.0
2019-01-17 12:30:00,78.32,78.43,78.22,78.25,152353.0,70.6742,70.7735,70.584,70.6111,152353.0
2019-01-17 12:40:00,78.25,78.47,78.25,78.42,101257.0,70.6111,70.8096,70.6111,70.7645,101257.0
2019-01-17 12:50:00,78.42,78.48,78.29,78.35,45556.0,70.7645,70.8186,70.6472,70.7013,45556.0
2019-01-17 13:00:00,78.34,78.6,78.34,78.57,55280.0,70.6923,70.9269,70.6923,70.8998,55280.0
2019-01-17 13:10:00,78.56,78.58,78.46,78.56,53065.0,70.8908,70.9089,70.8006,70.8908,53065.0
2019-01-17 13:20:00,78.55,78.64,78.42,78.43,89844.0,70.8818,70.963,70.7645,70.7735,89844.0
2019-01-17 13:30:00,78.43,78.43,78.33,78.34,84113.0,70.7735,70.7735,70.6833,70.6923,84113.0
2019-01-17 13:40:00,78.34,78.35,78.04,78.07,73234.0,70.6923,70.7013,70.4216,70.4486,73234.0
2019-01-17 13:50:00,78.07,78.21,78.07,78.16,74690.0,70.4486,70.575,70.4486,70.5299,74690.0
2019-01-17 14:00:00,78.15,78.17,78.1,78.14,87669.0,70.5208,70.5389,70.4757,70.5118,87669.0
2019-01-17 14:10:00,78.13,78.17,77.99,78.01,99161.0,70.5028,70.5389,70.3764,70.3945,99161.0
2019-01-17 14:20:00,78.01,78.12,77.93,78.12,93937.0,70.3945,70.4938,70.3223,70.4938,93937.0
2019-01-17 14:30:00,78.11,78.43,78.06,78.41,99912.0,70.4847,70.7735,70.4396,70.7554,99912.0
2019-01-17 14:40:00,78.42,79.44,78.42,79.32,212524.0,70.7645,71.6849,70.7645,71.5766,212524.0
2019-01-17 14:50:00,79.34,79.45,78.73,78.81,162641.0,71.5947,71.6939,71.0442,71.1164,162641.0
2019-01-17 15:00:00,78.83,78.83,78.43,78.71,137036.0,71.1344,71.1344,70.7735,71.0262,137036.0
2019-01-17 15:10:00,78.71,78.88,78.62,78.87,96484.0,71.0262,71.1796,70.9449,71.1705,96484.0
2019-01-17 15:20:00,78.87,79.25,78.83,79.24,119713.0,71.1705,71.5134,71.1344,71.5044,119713.0
2019-01-17 15:30:00,79.2,79.43,79.2,79.31,171997.0,71.4683,71.6759,71.4683,71.5676,171997.0
2019-01-17 15:40:00,79.32,79.38,79.01,79.03,233873.0,71.5766,71.6308,71.2969,71.3149,233873.0
2019-01-17 15:50:00,79.03,79.19,78.83,79.14,199842.0,71.3149,71.4593,71.1344,71.4142,199842.0
2019-01-18 09:30:00,80.05,80.4,79.62,80.01,293953.0,72.2353,72.5512,71.8473,72.1993,293953.0
2019-01-18 09:40:00,79.97,80.26,79.76,80.13,207794.0,72.1632,72.4248,71.9737,72.3075,207794.0
2019-01-18 09:50:00,80.17,80.55,79.83,80.41,322311.0,72.3436,72.6865,72.0368,72.5602,322311.0
2019-01-18 10:00:00,80.4,80.76,80.26,80.75,244473.0,72.5512,72.876,72.4248,72.867,244473.0
2019-01-18 10:10:00,80.71,81.15,80.71,81.05,278723.0,72.8309,73.228,72.8309,73.1377,278723.0
2019-01-18 10:20:00,81.03,81.3,80.96,81.1,257441.0,73.1197,73.3633,73.0565,73.1828,257441.0
2019-01-18 10:30:00,81.08,81.66,81.06,81.66,209226.0,73.1648,73.6882,73.1467,73.6882,209226.0
2019-01-18 10:40:00,81.66,81.72,81.43,81.65,220286.0,73.6882,73.7423,73.4806,73.6792,220286.0
2019-01-18 10:50:00,81.67,81.88,81.52,81.88,267878.0,73.6972,73.8867,73.5618,73.8867,267878.0
2019-01-18 11:00:00,81.88,81.94,81.64,81.78,308863.0,73.8867,73.9408,73.6701,73.7965,308863.0
2019-01-18 11:10:00,81.8,81.82,81.3,81.35,188438.0,73.8145,73.8326,73.3633,73.4084,188438.0
2019-01-18 11:20:00,81.36,81.63,81.34,81.59,186197.0,73.4175,73.6611,73.3994,73.625,186197.0
2019-01-18 11:30:00,81.59,81.62,81.23,81.45,136124.0,73.625,73.6521,73.3002,73.4987,136124.0
2019-01-18 11:40:00,81.45,81.64,81.45,81.5,206253.0,73.4987,73.6701,73.4987,73.5438,206253.0
2019-01-18 11:50:00,81.5,81.63,81.32,81.58,90881.0,73.5438,73.6611,73.3814,73.616,90881.0
2019-01-18 12:00:00,81.58,81.67,81.42,81.52,149651.0,73.616,73.6972,73.4716,73.5618,149651.0
2019-01-18 12:10:00,81.52,81.75,81.44,81.48,202357.0,73.5618,73.7694,73.4897,73.5257,202357.0
2019-01-18 12:20:00,81.48,81.52,81.3,81.33,90994.0,73.5257,73.5618,73.3633,73.3904,90994.0
2019-01-18 12:30:00,81.33,81.52,81.33,81.49,125641.0,73.3904,73.5618,73.3904,73.5348,125641.0
2019-01-18 12:40:00,81.49,81.6,81.39,81.47,192499.0,73.5348,73.634,73.4445,73.5167,192499.0
2019-01-18 12:50:00,81.48,81.54,81.07,81.17,137299.0,73.5257,73.5799,73.1558,73.246,137299.0
2019-01-18 13:00:00,81.17,81.27,81.01,81.02,87349.0,73.246,73.3362,73.1016,73.1107,87349.0
2019-01-18 13:10:00,81.02,81.07,80.91,81.01,84112.0,73.1107,73.1558,73.0114,73.1016,84112.0
2019-01-18 13:20:00,81.0,81.06,80.84,80.92,74991.0,73.0926,73.1467,72.9482,73.0204,74991.0
2019-01-18 13:30:00,80.91,81.03,80.82,80.98,64058.0,73.0114,73.1197,72.9302,73.0746,64058.0
2019-01-18 13:40:00,80.98,81.08,80.85,80.96,68895.0,73.0746,73.1648,72.9572,73.0565,68895.0
2019-01-18 13:50:00,80.96,81.05,80.9,81.04,63918.0,73.0565,73.1377,73.0024,73.1287,63918.0
2019-01-18 14:00:00,81.04,81.13,80.96,81.1,69599.0,73.1287,73.2099,73.0565,73.1828,69599.0
2019-01-18 14:10:00,81.1,81.1,80.87,80.87,158935.0,73.1828,73.1828,72.9753,72.9753,158935.0
2019-01-18 14:20:00,80.85,80.95,80.67,80.78,84069.0,72.9572,73.0475,72.7948,72.8941,84069.0
2019-01-18 14:30:00,80.8,80.83,80.59,80.67,70870.0,72.9121,72.9392,72.7226,72.7948,70870.0
2019-01-18 14:40:00,80.65,80.92,80.65,80.85,74393.0,72.7768,73.0204,72.7768,72.9572,74393.0
2019-01-18 14:50:00,80.85,80.89,80.72,80.75,86012.0,72.9572,72.9933,72.8399,72.867,86012.0
2019-01-18 15:00:00,80.75,80.76,80.61,80.7,87312.0,72.867,72.876,72.7407,72.8219,87312.0
2019-01-18 15:10:00,80.69,80.81,80.68,80.75,166799.0,72.8129,72.9212,72.8038,72.867,166799.0
2019-01-18 15:20:00,80.75,80.8,80.67,80.73,161089.0,72.867,72.9121,72.7948,72.849,161089.0
2019-01-18 15:30:00,80.73,80.76,80.62,80.73,216118.0,72.849,72.876,72.7497,72.849,216118.0
2019-01-18 15:40:00,80.74,80.77,80.62,80.67,205942.0,72.858,72.8851,72.7497,72.7948,205942.0
2019-01-18 15:50:00,80.68,80.85,80.51,80.77,528243.0,72.8038,72.9572,72.6504,72.8851,528243.0
2019-01-22 09:30:00,80.05,80.25,79.13,79.29,165242.0,72.2353,72.4158,71.4052,71.5495,165242.0
2019-01-22 09:40:00,79.34,79.54,78.7,78.8,131812.0,71.5947,71.7751,71.0171,71.1074,131812.0
2019-01-22 09:50:00,78.8,79.07,78.53,78.93,138388.0,71.1074,71.351,70.8637,71.2247,138388.0
2019-01-22 10:00:00,78.95,79.19,78.82,79.18,136275.0,71.2427,71.4593,71.1254,71.4503,136275.0
2019-01-22 10:10:00,79.19,79.26,78.73,78.78,134708.0,71.4593,71.5225,71.0442,71.0893,134708.0
2019-01-22 10:20:00,78.77,79.23,78.75,79.13,48569.0,71.0803,71.4954,71.0623,71.4052,48569.0
2019-01-22 10:30:00,79.11,79.39,79.11,79.31,57132.0,71.3871,71.6398,71.3871,71.5676,57132.0
2019-01-22 10:40:00,79.3,79.4,79.1,79.22,72647.0,71.5586,71.6488,71.3781,71.4864,72647.0
2019-01-22 10:50:00,79.19,79.48,79.17,79.4,79177.0,71.4593,71.721,71.4413,71.6488,79177.0
2019-01-22 11:00:00,79.39,79.48,79.12,79.35,48805.0,71.6398,71.721,71.3961,71.6037,48805.0
2019-01-22 11:10:00,79.35,79.55,79.3,79.46,48655.0,71.6037,71.7842,71.5586,71.7029,48655.0
2019-01-22 11:20:00,79.49,79.61,79.46,79.54,46884.0,71.73,71.8383,71.7029,71.7751,46884.0
2019-01-22 11:30:00,79.52,79.62,79.41,79.45,52221.0,71.7571,71.8473,71.6578,71.6939,52221.0
2019-01-22 11:40:00,79.44,79.44,79.14,79.3,39185.0,71.6849,71.6849,71.4142,71.5586,39185.0
2019-01-22 11:50:00,79.29,79.35,79.13,79.35,66998.0,71.5495,71.6037,71.4052,71.6037,66998.0
2019-01-22 12:00:00,79.36,79.48,79.13,79.41,69946.0,71.6127,71.721,71.4052,71.6578,69946.0
2019-01-22 12:10:00,79.42,79.44,79.27,79.37,40504.0,71.6668,71.6849,71.5315,71.6217,40504.0
2019-01-22 12:20:00,79.38,79.4,79.22,79.33,31794.0,71.6308,71.6488,71.4864,71.5856,31794.0
2019-01-22 12:30:00,79.32,79.42,79.27,79.37,38356.0,71.5766,71.6668,71.5315,71.6217,38356.0
2019-01-22 12:40:00,79.38,79.44,79.31,79.34,21608.0,71.6308,71.6849,71.5676,71.5947,21608.0
2019-01-22 12:50:00,79.34,79.34,78.96,79.0,34933.0,71.5947,71.5947,71.2518,71.2878,34933.0
2019-01-22 13:00:00,78.97,78.97,78.8,78.86,41115.0,71.2608,71.2608,71.1074,71.1615,41115.0
2019-01-22 13:10:00,78.86,78.87,78.6,78.62,63171.0,71.1615,71.1705,70.9269,70.9449,63171.0
2019-01-22 13:20:00,78.64,78.98,78.63,78.95,91925.0,70.963,71.2698,70.954,71.2427,91925.0
2019-01-22 13:30:00,78.93,79.21,78.86,79.21,44738.0,71.2247,71.4773,71.1615,71.4773,44738.0
2019-01-22 13:40:00,79.24,79.35,79.13,79.13,30504.0,71.5044,71.6037,71.4052,71.4052,30504.0
2019-01-22 13:50:00,79.1,79.26,79.1,79.12,25507.0,71.3781,71.5225,71.3781,71.3961,25507.0
2019-01-22 14:00:00,79.13,79.25,79.07,79.11,26973.0,71.4052,71.5134,71.351,71.3871,26973.0
2019-01-22 14:10:00,79.12,79.34,79.08,79.29,24861.0,71.3961,71.5947,71.36,71.5495,24861.0
2019-01-22 14:20:00,79.3,79.3,79.01,79.08,17182.0,71.5586,71.5586,71.2969,71.36,17182.0
2019-01-22 14:30:00,79.05,79.15,78.96,79.04,63070.0,71.333,71.4232,71.2518,71.3239,63070.0
2019-01-22 14:40:00,79.05,79.07,78.92,78.94,50499.0,71.333,71.351,71.2157,71.2337,50499.0
2019-01-22 14:50:00,78.94,79.16,78.9,79.16,64842.0,71.2337,71.4322,71.1976,71.4322,64842.0
2019-01-22 15:00:00,79.15,79.25,78.95,78.95,72492.0,71.4232,71.5134,71.2427,71.2427,72492.0
2019-01-22 15:10:00,78.95,79.06,78.88,78.97,129150.0,71.2427,71.342,71.1796,71.2608,129150.0
2019-01-22 15:20:00,78.96,79.21,78.96,79.16,69584.0,71.2518,71.4773,71.2518,71.4322,69584.0
2019-01-22 15:30:00,79.16,79.31,78.84,79.31,154753.0,71.4322,71.5676,71.1435,71.5676,154753.0
2019-01-22 15:40:00,79.31,79.41,78.81,78.98,202889.0,71.5676,71.6578,71.1164,71.2698,202889.0
2019-01-22 15:50:00,78.98,79.12,78.83,79.08,313382.0,71.2698,71.3961,71.1344,71.36,313382.0
2019-01-23 09:30:00,80.01,80.5,79.28,79.57,144917.0,72.1993,72.6414,71.5405,71.8022,144917.0
2019-01-23 09:40:00,79.59,79.97,79.55,79.81,45197.0,71.8203,72.1632,71.7842,72.0188,45197.0
2019-01-23 09:50:00,79.8,80.06,79.74,79.89,39702.0,72.0098,72.2444,71.9556,72.091,39702.0
2019-01-23 10:00:00,79.86,79.97,79.54,79.58,61180.0,72.0639,72.1632,71.7751,71.8112,61180.0
2019-01-23 10:10:00,79.62,79.67,79.0,79.06,52073.0,71.8473,71.8924,71.2878,71.342,52073.0
2019-01-23 10:20:00,79.07,79.37,79.06,79.21,60246.0,71.351,71.6217,71.342,71.4773,60246.0
2019-01-23 10:30:00,79.21,79.5,79.14,79.34,39689.0,71.4773,71.739,71.4142,71.5947,39689.0
2019-01-23 10:40:00,79.31,79.37,79.12,79.24,44682.0,71.5676,71.6217,71.3961,71.5044,44682.0
2019-01-23 10:50:00,79.24,79.34,79.11,79.12,97305.0,71.5044,71.5947,71.3871,71.3961,97305.0
2019-01-23 11:00:00,79.14,79.25,79.02,79.16,50206.0,71.4142,71.5134,71.3059,71.4322,50206.0
2019-01-23 11:10:00,79.17,79.43,79.06,79.08,50435.0,71.4413,71.6759,71.342,71.36,50435.0
2019-01-23 11:20:00,79.1,79.1,78.85,79.0,49578.0,71.3781,71.3781,71.1525,71.2878,49578.0
2019-01-23 11:30:00,78.98,79.0,78.76,78.78,65412.0,71.2698,71.2878,71.0713,71.0893,65412.0
2019-01-23 11:40:00,78.78,78.79,78.38,78.44,39846.0,71.0893,71.0983,70.7284,70.7825,39846.0
2019-01-23 11:50:00,78.46,78.49,78.29,78.36,77970.0,70.8006,70.8276,70.6472,70.7103,77970.0
2019-01-23 12:00:00,78.35,78.5,78.29,78.48,112904.0,70.7013,70.8367,70.6472,70.8186,112904.0
2019-01-23 12:10:00,78.48,78.6,78.42,78.57,86356.0,70.8186,70.9269,70.7645,70.8998,86356.0
2019-01-23 12:20:00,78.61,78.81,78.58,78.78,43092.0,70.9359,71.1164,70.9089,71.0893,43092.0
2019-01-23 12:30:00,78.78,78.82,78.57,78.63,34716.0,71.0893,71.1254,70.8998,70.954,34716.0
2019-01-23 12:40:00,78.58,79.12,78.55,79.1,39950.0,70.9089,71.3961,70.8818,71.3781,39950.0
2019-01-23 12:50:00,79.08,79.08,78.88,78.89,36409.0,71.36,71.36,71.1796,71.1886,36409.0
2019-01-23 13:00:00,78.9,78.92,78.66,78.84,39270.0,71.1976,71.2157,70.981,71.1435,39270.0
2019-01-23 13:10:00,78.85,79.07,78.73,79.0,43676.0,71.1525,71.351,71.0442,71.2878,43676.0
2019-01-23 13:20:00,79.0,79.22,78.95,79.16,61999.0,71.2878,71.4864,71.2427,71.4322,61999.0
2019-01-23 13:30:00,79.18,79.29,79.05,79.05,41175.0,71.4503,71.5495,71.333,71.333,41175.0
2019-01-23 13:40:00,79.06,79.14,79.0,79.07,42991.0,71.342,71.4142,71.2878,71.351,42991.0
2019-01-23 13:50:00,79.09,79.15,78.95,78.99,74128.0,71.3691,71.4232,71.2427,71.2788,74128.0
2019-01-23 14:00:00,79.04,79.17,79.0,79.09,44209.0,71.3239,71.4413,71.2878,71.3691,44209.0
2019-01-23 14:10:00,79.08,79.09,78.78,78.85,40538.0,71.36,71.3691,71.0893,71.1525,40538.0
2019-01-23 14:20:00,78.88,79.04,78.78,79.03,115938.0,71.1796,71.3239,71.0893,71.3149,115938.0
2019-01-23 14:30:00,79.02,79.12,78.8,78.89,70845.0,71.3059,71.3961,71.1074,71.1886,70845.0
2019-01-23 14:40:00,78.87,78.98,78.8,78.9,83664.0,71.1705,71.2698,71.1074,71.1976,83664.0
2019-01-23 14:50:00,78.95,79.07,78.87,79.01,68053.0,71.2427,71.351,71.1705,71.2969,68053.0
2019-01-23 15:00:00,79.01,79.06,78.9,79.01,58453.0,71.2969,71.342,71.1976,71.2969,58453.0
2019-01-23 15:10:00,79.01,79.1,78.96,79.04,52082.0,71.2969,71.3781,71.2518,71.3239,52082.0
2019-01-23 15:20:00,79.03,79.12,78.96,78.98,53875.0,71.3149,71.3961,71.2518,71.2698,53875.0
2019-01-23 15:30:00,78.98,79.03,78.9,79.0,131398.0,71.2698,71.3149,71.1976,71.2878,131398.0
2019-01-23 15:40:00,79.0,79.02,78.89,78.92,108363.0,71.2878,71.3059,71.1886,71.2157,108363.0
2019-01-23 15:50:00,78.91,78.99,78.76,78.9,258590.0,71.2066,71.2788,71.0713,71.1976,258590.0
2019-01-24 09:30:00,81.51,82.96,81.18,82.29,672541.0,73.5528,74.8613,73.255,74.2567,672541.0
2019-01-24 09:40:00,82.34,82.68,81.68,82.07,444044.0,74.3018,74.6086,73.7062,74.0581,444044.0
2019-01-24 09:50:00,82.05,82.68,82.0,82.65,220629.0,74.0401,74.6086,73.995,74.5815,220629.0
2019-01-24 10:00:00,82.64,82.69,82.3,82.49,198470.0,74.5725,74.6176,74.2657,74.4371,198470.0
2019-01-24 10:10:00,82.5,82.67,82.18,82.31,154071.0,74.4462,74.5996,74.1574,74.2747,154071.0
2019-01-24 10:20:00,82.29,82.98,82.21,82.86,151461.0,74.2567,74.8793,74.1845,74.771,151461.0
2019-01-24 10:30:00,82.86,83.07,82.73,83.06,153109.0,74.771,74.9605,74.6537,74.9515,153109.0
2019-01-24 10:40:00,83.07,83.33,82.98,83.01,224169.0,74.9605,75.1951,74.8793,74.9064,224169.0
2019-01-24 10:50:00,83.0,83.43,82.74,83.42,295009.0,74.8974,75.2854,74.6627,75.2764,295009.0
2019-01-24 11:00:00,83.41,83.56,83.26,83.49,198717.0,75.2673,75.4027,75.132,75.3395,198717.0
2019-01-24 11:10:00,83.48,83.66,83.24,83.59,202639.0,75.3305,75.4929,75.1139,75.4298,202639.0
2019-01-24 11:20:00,83.58,83.97,83.49,83.84,217613.0,75.4207,75.7727,75.3395,75.6554,217613.0
2019-01-24 11:30:00,83.85,84.51,83.73,84.42,160091.0,75.6644,76.26,75.5561,76.1787,160091.0
2019-01-24 11:40:00,84.4,84.7,84.21,84.68,174919.0,76.1607,76.4314,75.9892,76.4134,174919.0
2019-01-24 11:50:00,84.67,85.19,84.38,84.79,230871.0,76.4043,76.8736,76.1426,76.5126,230871.0
2019-01-24 12:00:00,84.75,84.91,84.35,84.44,285773.0,76.4765,76.6209,76.1156,76.1968,285773.0
2019-01-24 12:10:00,84.43,84.46,84.09,84.39,222009.0,76.1878,76.2148,75.881,76.1517,222009.0
2019-01-24 12:20:00,84.39,84.58,84.36,84.53,89712.0,76.1517,76.3231,76.1246,76.278,89712.0
2019-01-24 12:30:00,84.51,84.82,84.51,84.65,158093.0,76.26,76.5397,76.26,76.3863,158093.0
2019-01-24 12:40:00,84.62,84.95,84.54,84.63,206266.0,76.3592,76.657,76.287,76.3682,206266.0
2019-01-24 12:50:00,84.62,84.62,84.29,84.47,221294.0,76.3592,76.3592,76.0614,76.2239,221294.0
2019-01-24 13:00:00,84.47,84.56,84.29,84.45,171535.0,76.2239,76.3051,76.0614,76.2058,171535.0
2019-01-24 13:10:00,84.46,84.46,84.04,84.32,111371.0,76.2148,76.2148,75.8358,76.0885,111371.0
2019-01-24 13:20:00,84.33,84.45,84.0,84.1,116010.0,76.0975,76.2058,75.7997,75.89,116010.0
2019-01-24 13:30:00,84.09,84.26,84.03,84.23,93032.0,75.881,76.0344,75.8268,76.0073,93032.0
2019-01-24 13:40:00,84.21,84.26,84.11,84.23,63029.0,75.9892,76.0344,75.899,76.0073,63029.0
2019-01-24 13:50:00,84.24,84.38,84.11,84.11,141105.0,76.0163,76.1426,75.899,75.899,141105.0
2019-01-24 14:00:00,84.13,84.22,84.08,84.1,50253.0,75.917,75.9983,75.8719,75.89,50253.0
2019-01-24 14:10:00,84.12,84.15,83.95,84.09,45177.0,75.908,75.9351,75.7546,75.881,45177.0
2019-01-24 14:20:00,84.08,84.1,83.87,84.07,88296.0,75.8719,75.89,75.6824,75.8629,88296.0
2019-01-24 14:30:00,84.07,84.07,83.87,83.95,84468.0,75.8629,75.8629,75.6824,75.7546,84468.0
2019-01-24 14:40:00,83.97,84.1,83.95,84.04,67890.0,75.7727,75.89,75.7546,75.8358,67890.0
2019-01-24 14:50:00,84.04,84.14,83.97,84.14,164838.0,75.8358,75.9261,75.7727,75.9261,164838.0
2019-01-24 15:00:00,84.14,84.23,84.09,84.12,229348.0,75.9261,76.0073,75.881,75.908,229348.0
2019-01-24 15:10:00,84.11,84.28,84.1,84.16,82125.0,75.899,76.0524,75.89,75.9441,82125.0
2019-01-24 15:20:00,84.15,84.19,84.01,84.16,87898.0,75.9351,75.9712,75.8088,75.9441,87898.0
2019-01-24 15:30:00,84.17,84.22,84.09,84.16,124842.0,75.9531,75.9983,75.881,75.9441,124842.0
2019-01-24 15:40:00,84.15,84.25,84.13,84.18,170672.0,75.9351,76.0253,75.917,75.9622,170672.0
2019-01-24 15:50:00,84.17,84.47,84.17,84.21,393928.0,75.9531,76.2239,75.9531,75.9892,393928.0
2019-01-25 09:30:00,85.6,85.97,85.26,85.75,250570.0,77.2435,77.5774,76.9367,77.3789,250570.0
2019-01-25 09:40:00,85.75,86.24,85.66,86.0,201026.0,77.3789,77.8211,77.2977,77.6045,201026.0
2019-01-25 09:50:00,85.98,86.38,85.85,86.15,266793.0,77.5864,77.9474,77.4691,77.7399,266793.0
2019-01-25 10:00:00,86.22,86.58,85.99,86.58,178269.0,77.803,78.1279,77.5955,78.1279,178269.0
2019-01-25 10:10:00,86.57,86.62,86.18,86.18,139752.0,78.1188,78.164,77.7669,77.7669,139752.0
2019-01-25 10:20:00,86.17,86.23,85.93,86.06,60396.0,77.7579,77.812,77.5413,77.6586,60396.0
2019-01-25 10:30:00,86.09,86.24,85.92,86.0,176788.0,77.6857,77.8211,77.5323,77.6045,176788.0
2019-01-25 10:40:00,85.99,86.02,85.77,85.91,144825.0,77.5955,77.6225,77.3969,77.5233,144825.0
2019-01-25 10:50:00,85.91,85.97,85.69,85.79,139760.0,77.5233,77.5774,77.3248,77.415,139760.0
2019-01-25 11:00:00,85.79,85.86,85.6,85.75,134924.0,77.415,77.4782,77.2435,77.3789,134924.0
2019-01-25 11:10:00,85.75,85.79,85.63,85.7,80039.0,77.3789,77.415,77.2706,77.3338,80039.0
2019-01-25 11:20:00,85.71,85.76,85.65,85.71,52677.0,77.3428,77.3879,77.2887,77.3428,52677.0
2019-01-25 11:30:00,85.72,86.03,85.71,86.01,80015.0,77.3518,77.6316,77.3428,77.6135,80015.0
2019-01-25 11:40:00,85.99,86.01,85.79,85.86,89179.0,77.5955,77.6135,77.415,77.4782,89179.0
2019-01-25 11:50:00,85.86,86.0,85.8,85.85,57623.0,77.4782,77.6045,77.424,77.4691,57623.0
2019-01-25 12:00:00,85.85,85.87,85.6,85.62,71180.0,77.4691,77.4872,77.2435,77.2616,71180.0
2019-01-25 12:10:00,85.61,85.72,85.6,85.68,60160.0,77.2526,77.3518,77.2435,77.3157,60160.0
2019-01-25 12:20:00,85.68,85.85,85.65,85.68,52548.0,77.3157,77.4691,77.2887,77.3157,52548.0
2019-01-25 12:30:00,85.69,85.7,85.42,85.55,76767.0,77.3248,77.3338,77.0811,77.1984,76767.0
2019-01-25 12:40:00,85.55,85.57,85.2,85.25,80813.0,77.1984,77.2165,76.8826,76.9277,80813.0
2019-01-25 12:50:00,85.27,85.44,85.24,85.44,51824.0,76.9458,77.0992,76.9187,77.0992,51824.0
2019-01-25 13:00:00,85.44,85.6,85.43,85.49,57271.0,77.0992,77.2435,77.0901,77.1443,57271.0
2019-01-25 13:10:00,85.47,85.48,85.2,85.26,63838.0,77.1262,77.1353,76.8826,76.9367,63838.0
2019-01-25 13:20:00,85.27,85.5,85.27,85.47,34312.0,76.9458,77.1533,76.9458,77.1262,34312.0
2019-01-25 13:30:00,85.48,85.78,85.47,85.72,66702.0,77.1353,77.406,77.1262,77.3518,66702.0
2019-01-25 13:40:00,85.7,85.77,85.65,85.76,24589.0,77.3338,77.3969,77.2887,77.3879,24589.0
2019-01-25 13:50:00,85.77,85.96,85.71,85.75,66686.0,77.3969,77.5684,77.3428,77.3789,66686.0
2019-01-25 14:00:00,85.75,85.9,85.66,85.88,60317.0,77.3789,77.5143,77.2977,77.4962,60317.0
2019-01-25 14:10:00,85.89,85.89,85.66,85.73,67380.0,77.5052,77.5052,77.2977,77.3609,67380.0
2019-01-25 14:20:00,85.74,85.77,85.46,85.51,89582.0,77.3699,77.3969,77.1172,77.1623,89582.0
2019-01-25 14:30:00,85.51,85.9,85.51,85.8,72601.0,77.1623,77.5143,77.1623,77.424,72601.0
2019-01-25 14:40:00,85.8,85.8,85.67,85.72,64826.0,77.424,77.424,77.3067,77.3518,64826.0
2019-01-25 14:50:00,85.71,85.89,85.65,85.7,57326.0,77.3428,77.5052,77.2887,77.3338,57326.0
2019-01-25 15:00:00,85.73,85.83,85.64,85.66,77430.0,77.3609,77.4511,77.2796,77.2977,77430.0
2019-01-25 15:10:00,85.66,85.91,85.65,85.9,79299.0,77.2977,77.5233,77.2887,77.5143,79299.0
2019-01-25 15:20:00,85.9,85.91,85.71,85.76,97448.0,77.5143,77.5233,77.3428,77.3879,97448.0
2019-01-25 15:30:00,85.74,85.94,85.6,85.93,130114.0,77.3699,77.5504,77.2435,77.5413,130114.0
2019-01-25 15:40:00,85.94,85.96,85.39,85.45,333187.0,77.5504,77.5684,77.054,77.1082,333187.0
2019-01-25 15:50:00,85.45,85.47,85.06,85.23,504593.0,77.1082,77.1262,76.7563,76.9097,504593.0
2019-01-28 09:30:00,83.63,84.1,82.61,83.89,181146.0,75.4659,75.89,74.5454,75.7005,181146.0
2019-01-28 09:40:00,83.9,84.19,83.65,83.82,106263.0,75.7095,75.9712,75.4839,75.6373,106263.0
2019-01-28 09:50:00,83.82,84.19,83.62,84.1,105713.0,75.6373,75.9712,75.4568,75.89,105713.0
2019-01-28 10:00:00,84.16,84.16,83.78,84.08,49917.0,75.9441,75.9441,75.6012,75.8719,49917.0
2019-01-28 10:10:00,84.03,84.16,83.84,84.16,47267.0,75.8268,75.9441,75.6554,75.9441,47267.0
2019-01-28 10:20:00,84.17,84.43,84.17,84.37,41344.0,75.9531,76.1878,75.9531,76.1336,41344.0
2019-01-28 10:30:00,84.36,84.5,84.28,84.33,60041.0,76.1246,76.2509,76.0524,76.0975,60041.0
2019-01-28 10:40:00,84.34,84.78,84.34,84.65,70470.0,76.1065,76.5036,76.1065,76.3863,70470.0
2019-01-28 10:50:00,84.67,84.89,84.61,84.62,61529.0,76.4043,76.6029,76.3502,76.3592,61529.0
2019-01-28 11:00:00,84.6,84.69,84.5,84.69,20709.0,76.3412,76.4224,76.2509,76.4224,20709.0
2019-01-28 11:10:00,84.68,84.87,84.58,84.64,31886.0,76.4134,76.5848,76.3231,76.3773,31886.0
2019-01-28 11:20:00,84.67,84.77,84.6,84.76,40728.0,76.4043,76.4946,76.3412,76.4855,40728.0
2019-01-28 11:30:00,84.77,84.91,84.53,84.57,41835.0,76.4946,76.6209,76.278,76.3141,41835.0
2019-01-28 11:40:00,84.55,84.55,84.18,84.18,33520.0,76.296,76.296,75.9622,75.9622,33520.0
2019-01-28 11:50:00,84.16,84.25,84.03,84.11,37503.0,75.9441,76.0253,75.8268,75.899,37503.0
2019-01-28 12:00:00,84.12,84.26,84.04,84.24,26194.0,75.908,76.0344,75.8358,76.0163,26194.0
2019-01-28 12:10:00,84.24,84.31,84.14,84.27,32114.0,76.0163,76.0795,75.9261,76.0434,32114.0
2019-01-28 12:20:00,84.27,84.54,84.27,84.54,37324.0,76.0434,76.287,76.0434,76.287,37324.0
2019-01-28 12:30:00,84.54,84.57,84.08,84.37,167734.0,76.287,76.3141,75.8719,76.1336,167734.0
2019-01-28 12:40:00,84.38,84.58,84.37,84.51,20036.0,76.1426,76.3231,76.1336,76.26,20036.0
2019-01-28 12:50:00,84.51,84.57,84.39,84.51,18834.0,76.26,76.3141,76.1517,76.26,18834.0
2019-01-28 13:00:00,84.46,84.58,84.34,84.57,32142.0,76.2148,76.3231,76.1065,76.3141,32142.0
2019-01-28 13:10:00,84.57,84.61,84.41,84.6,52958.0,76.3141,76.3502,76.1697,76.3412,52958.0
2019-01-28 13:20:00,84.63,84.73,84.45,84.67,70383.0,76.3682,76.4585,76.2058,76.4043,70383.0
2019-01-28 13:30:00,84.65,84.87,84.62,84.86,44138.0,76.3863,76.5848,76.3592,76.5758,44138.0
2019-01-28 13:40:00,84.84,84.84,84.73,84.76,79689.0,76.5577,76.5577,76.4585,76.4855,79689.0
2019-01-28 13:50:00,84.77,84.98,84.76,84.91,46875.0,76.4946,76.6841,76.4855,76.6209,46875.0
2019-01-28 14:00:00,84.94,84.98,84.66,84.86,43357.0,76.648,76.6841,76.3953,76.5758,43357.0
2019-01-28 14:10:00,84.84,85.09,84.77,85.07,70805.0,76.5577,76.7833,76.4946,76.7653,70805.0
2019-01-28 14:20:00,85.08,85.32,84.95,85.32,91094.0,76.7743,76.9909,76.657,76.9909,91094.0
2019-01-28 14:30:00,85.33,85.49,85.25,85.27,102894.0,76.9999,77.1443,76.9277,76.9458,102894.0
2019-01-28 14:40:00,85.29,85.34,85.2,85.33,80253.0,76.9638,77.0089,76.8826,76.9999,80253.0
2019-01-28 14:50:00,85.33,85.44,85.07,85.11,52378.0,76.9999,77.0992,76.7653,76.8014,52378.0
2019-01-28 15:00:00,85.11,85.24,85.06,85.16,47558.0,76.8014,76.9187,76.7563,76.8465,47558.0
2019-01-28 15:10:00,85.17,85.4,85.15,85.38,64169.0,76.8555,77.0631,76.8375,77.045,64169.0
2019-01-28 15:20:00,85.39,85.66,85.26,85.56,68959.0,77.054,77.2977,76.9367,77.2074,68959.0
2019-01-28 15:30:00,85.54,85.75,85.48,85.66,148209.0,77.1894,77.3789,77.1353,77.2977,148209.0
2019-01-28 15:40:00,85.66,85.74,85.59,85.66,138935.0,77.2977,77.3699,77.2345,77.2977,138935.0
2019-01-28 15:50:00,85.66,85.67,85.43,85.65,350534.0,77.2977,77.3067,77.0901,77.2887,350534.0
2019-01-29 09:30:00,85.42,85.68,85.21,85.49,137945.0,77.0811,77.3157,76.8916,77.1443,137945.0
2019-01-29 09:40:00,85.49,85.65,85.22,85.37,87057.0,77.1443,77.2887,76.9006,77.036,87057.0
2019-01-29 09:50:00,85.42,85.68,85.35,85.38,122185.0,77.0811,77.3157,77.0179,77.045,122185.0
2019-01-29 10:00:00,85.39,85.66,85.3,85.41,69475.0,77.054,77.2977,76.9728,77.0721,69475.0
2019-01-29 10:10:00,85.41,85.53,85.26,85.51,60915.0,77.0721,77.1804,76.9367,77.1623,60915.0
2019-01-29 10:20:00,85.53,85.61,85.45,85.6,35811.0,77.1804,77.2526,77.1082,77.2435,35811.0
2019-01-29 10:30:00,85.6,85.63,85.32,85.36,32931.0,77.2435,77.2706,76.9909,77.027,32931.0
2019-01-29 10:40:00,85.34,85.51,85.2,85.24,83929.0,77.0089,77.1623,76.8826,76.9187,83929.0
2019-01-29 10:50:00,85.25,85.27,84.85,85.01,124722.0,76.9277,76.9458,76.5668,76.7111,124722.0
2019-01-29 11:00:00,85.0,85.4,84.81,85.31,62679.0,76.7021,77.0631,76.5307,76.9819,62679.0
2019-01-29 11:10:00,85.31,85.38,85.07,85.22,54738.0,76.9819,77.045,76.7653,76.9006,54738.0
2019-01-29 11:20:00,85.24,85.29,85.02,85.1,21508.0,76.9187,76.9638,76.7202,76.7924,21508.0
2019-01-29 11:30:00,85.12,85.36,85.12,85.3,14846.0,76.8104,77.027,76.8104,76.9728,14846.0
2019-01-29 11:40:00,85.32,85.33,85.11,85.16,39708.0,76.9909,76.9999,76.8014,76.8465,39708.0
2019-01-29 11:50:00,85.17,85.37,85.14,85.27,24634.0,76.8555,77.036,76.8284,76.9458,24634.0
2019-01-29 12:00:00,85.28,85.33,85.13,85.15,131892.0,76.9548,76.9999,76.8194,76.8375,131892.0
2019-01-29 12:10:00,85.15,85.37,85.13,85.33,57420.0,76.8375,77.036,76.8194,76.9999,57420.0
2019-01-29 12:20:00,85.33,85.44,85.32,85.35,69427.0,76.9999,77.0992,76.9909,77.0179,69427.0
2019-01-29 12:30:00,85.34,85.35,85.2,85.28,28060.0,77.0089,77.0179,76.8826,76.9548,28060.0
2019-01-29 12:40:00,85.29,85.34,85.22,85.29,21297.0,76.9638,77.0089,76.9006,76.9638,21297.0
2019-01-29 12:50:00,85.28,85.46,85.28,85.37,19503.0,76.9548,77.1172,76.9548,77.036,19503.0
2019-01-29 13:00:00,85.33,85.33,85.23,85.3,21242.0,76.9999,76.9999,76.9097,76.9728,21242.0
2019-01-29 13:10:00,85.32,85.35,85.25,85.29,14829.0,76.9909,77.0179,76.9277,76.9638,14829.0
2019-01-29 13:20:00,85.3,85.32,85.24,85.31,14119.0,76.9728,76.9909,76.9187,76.9819,14119.0
2019-01-29 13:30:00,85.31,85.32,85.15,85.2,32737.0,76.9819,76.9909,76.8375,76.8826,32737.0
2019-01-29 13:40:00,85.19,85.32,85.17,85.26,15098.0,76.8736,76.9909,76.8555,76.9367,15098.0
2019-01-29 13:50:00,85.26,85.32,85.24,85.27,19255.0,76.9367,76.9909,76.9187,76.9458,19255.0
2019-01-29 14:00:00,85.25,85.3,85.2,85.29,28822.0,76.9277,76.9728,76.8826,76.9638,28822.0
2019-01-29 14:10:00,85.26,85.32,85.07,85.12,62820.0,76.9367,76.9909,76.7653,76.8104,62820.0
2019-01-29 14:20:00,85.11,85.11,84.97,85.06,80368.0,76.8014,76.8014,76.675,76.7563,80368.0
2019-01-29 14:30:00,85.05,85.25,85.0,85.25,34980.0,76.7472,76.9277,76.7021,76.9277,34980.0
2019-01-29 14:40:00,85.2,85.27,85.13,85.18,33765.0,76.8826,76.9458,76.8194,76.8645,33765.0
2019-01-29 14:50:00,85.19,85.28,85.09,85.24,37335.0,76.8736,76.9548,76.7833,76.9187,37335.0
2019-01-29 15:00:00,85.25,85.41,85.17,85.39,56796.0,76.9277,77.0721,76.8555,77.054,56796.0
2019-01-29 15:10:00,85.4,85.66,85.39,85.66,156046.0,77.0631,77.2977,77.054,77.2977,156046.0
2019-01-29 15:20:00,85.66,85.89,85.65,85.88,123783.0,77.2977,77.5052,77.2887,77.4962,123783.0
2019-01-29 15:30:00,85.87,85.99,85.86,85.98,178879.0,77.4872,77.5955,77.4782,77.5864,178879.0
2019-01-29 15:40:00,85.97,86.12,85.94,85.96,283037.0,77.5774,77.7128,77.5504,77.5684,283037.0
2019-01-29 15:50:00,85.96,85.99,85.67,85.74,316297.0,77.5684,77.5955,77.3067,77.3699,316297.0
2019-01-30 09:30:00,86.65,87.07,86.4,87.04,235006.0,78.191,78.57,77.9654,78.543,235006.0
2019-01-30 09:40:00,87.0,87.09,86.28,86.48,212412.0,78.5069,78.5881,77.8572,78.0376,212412.0
2019-01-30 09:50:00,86.48,86.6,86.03,86.08,65008.0,78.0376,78.1459,77.6316,77.6767,65008.0
2019-01-30 10:00:00,86.15,86.16,85.78,85.8,159682.0,77.7399,77.7489,77.406,77.424,159682.0
2019-01-30 10:10:00,85.79,85.98,85.64,85.96,91131.0,77.415,77.5864,77.2796,77.5684,91131.0
2019-01-30 10:20:00,85.96,86.21,85.96,86.21,39810.0,77.5684,77.794,77.5684,77.794,39810.0
2019-01-30 10:30:00,86.17,86.65,86.17,86.32,71758.0,77.7579,78.191,77.7579,77.8933,71758.0
2019-01-30 10:40:00,86.34,86.83,86.28,86.65,111674.0,77.9113,78.3535,77.8572,78.191,111674.0
2019-01-30 10:50:00,86.64,86.65,86.18,86.2,48677.0,78.182,78.191,77.7669,77.785,48677.0
2019-01-30 11:00:00,86.2,86.44,86.15,86.15,37074.0,77.785,78.0015,77.7399,77.7399,37074.0
2019-01-30 11:10:00,86.13,86.15,85.86,85.89,47514.0,77.7218,77.7399,77.4782,77.5052,47514.0
2019-01-30 11:20:00,85.89,86.06,85.78,85.94,79867.0,77.5052,77.6586,77.406,77.5504,79867.0
2019-01-30 11:30:00,85.92,86.06,85.88,86.04,31772.0,77.5323,77.6586,77.4962,77.6406,31772.0
2019-01-30 11:40:00,86.06,86.25,85.98,86.22,31005.0,77.6586,77.8301,77.5864,77.803,31005.0
2019-01-30 11:50:00,86.22,86.23,85.93,85.98,28391.0,77.803,77.812,77.5413,77.5864,28391.0
2019-01-30 12:00:00,86.04,86.16,85.91,86.14,39048.0,77.6406,77.7489,77.5233,77.7308,39048.0
2019-01-30 12:10:00,86.14,86.47,86.14,86.43,56899.0,77.7308,78.0286,77.7308,77.9925,56899.0
2019-01-30 12:20:00,86.42,86.56,86.4,86.55,48925.0,77.9835,78.1098,77.9654,78.1008,48925.0
2019-01-30 12:30:00,86.55,86.66,86.54,86.66,25357.0,78.1008,78.2001,78.0918,78.2001,25357.0
2019-01-30 12:40:00,86.68,87.01,86.67,87.0,101962.0,78.2181,78.5159,78.2091,78.5069,101962.0
2019-01-30 12:50:00,86.98,87.13,86.85,86.94,97175.0,78.4888,78.6242,78.3715,78.4527,97175.0
2019-01-30 13:00:00,86.94,86.94,86.74,86.75,58377.0,78.4527,78.4527,78.2723,78.2813,58377.0
2019-01-30 13:10:00,86.74,86.95,86.7,86.95,63170.0,78.2723,78.4618,78.2362,78.4618,63170.0
2019-01-30 13:20:00,86.96,87.0,86.85,86.98,42026.0,78.4708,78.5069,78.3715,78.4888,42026.0
2019-01-30 13:30:00,86.97,87.26,86.96,87.08,81250.0,78.4798,78.7415,78.4708,78.5791,81250.0
2019-01-30 13:40:00,87.07,87.24,87.01,87.13,169686.0,78.57,78.7234,78.5159,78.6242,169686.0
2019-01-30 13:50:00,87.14,87.24,86.99,87.03,159943.0,78.6332,78.7234,78.4978,78.5339,159943.0
2019-01-30 14:00:00,87.05,87.49,87.02,87.09,139276.0,78.552,78.949,78.5249,78.5881,139276.0
2019-01-30 14:10:00,87.08,87.57,87.06,87.52,88031.0,78.5791,79.0212,78.561,78.9761,88031.0
2019-01-30 14:20:00,87.53,87.69,87.35,87.49,140359.0,78.9851,79.1295,78.8227,78.949,140359.0
2019-01-30 14:30:00,87.48,87.77,87.46,87.65,296649.0,78.94,79.2017,78.922,79.0934,296649.0
2019-01-30 14:40:00,87.62,87.78,87.49,87.7,137832.0,79.0663,79.2107,78.949,79.1385,137832.0
2019-01-30 14:50:00,87.72,87.78,87.59,87.67,177593.0,79.1566,79.2107,79.0393,79.1115,177593.0
2019-01-30 15:00:00,87.66,87.77,87.65,87.68,140352.0,79.1024,79.2017,79.0934,79.1205,140352.0
2019-01-30 15:10:00,87.68,87.8,87.51,87.78,109665.0,79.1205,79.2288,78.9671,79.2107,109665.0
2019-01-30 15:20:00,87.79,88.0,87.75,87.82,133503.0,79.2198,79.4092,79.1837,79.2468,133503.0
2019-01-30 15:30:00,87.82,87.85,87.52,87.58,173352.0,79.2468,79.2739,78.9761,79.0303,173352.0
2019-01-30 15:40:00,87.59,87.64,87.38,87.63,191545.0,79.0393,79.0844,78.8498,79.0754,191545.0
2019-01-30 15:50:00,87.61,87.85,87.57,87.72,309904.0,79.0573,79.2739,79.0212,79.1566,309904.0
2019-01-31 09:30:00,87.25,87.56,86.95,87.35,201798.0,78.7325,79.0122,78.4618,78.8227,201798.0
2019-01-31 09:40:00,87.34,87.38,86.6,87.2,48866.0,78.8137,78.8498,78.1459,78.6873,48866.0
2019-01-31 09:50:00,87.16,87.54,87.06,87.17,37910.0,78.6513,78.9942,78.561,78.6603,37910.0
2019-01-31 10:00:00,87.17,87.61,87.05,87.51,52645.0,78.6603,79.0573,78.552,78.9671,52645.0
2019-01-31 10:10:00,87.52,87.83,87.33,87.39,58978.0,78.9761,79.2558,78.8047,78.8588,58978.0
2019-01-31 10:20:00,87.39,87.39,86.98,87.02,43807.0,78.8588,78.8588,78.4888,78.5249,43807.0
2019-01-31 10:30:00,87.09,87.19,87.01,87.13,79488.0,78.5881,78.6783,78.5159,78.6242,79488.0
2019-01-31 10:40:00,87.14,87.22,87.01,87.01,34419.0,78.6332,78.7054,78.5159,78.5159,34419.0
2019-01-31 10:50:00,87.04,87.09,86.91,86.94,51838.0,78.543,78.5881,78.4257,78.4527,51838.0
2019-01-31 11:00:00,86.94,87.18,86.9,87.01,25861.0,78.4527,78.6693,78.4166,78.5159,25861.0
2019-01-31 11:10:00,87.01,87.14,86.85,86.88,24877.0,78.5159,78.6332,78.3715,78.3986,24877.0
2019-01-31 11:20:00,86.87,87.0,86.81,86.97,29121.0,78.3896,78.5069,78.3354,78.4798,29121.0
2019-01-31 11:30:00,86.98,87.08,86.85,87.05,28659.0,78.4888,78.5791,78.3715,78.552,28659.0
2019-01-31 11:40:00,87.07,87.28,87.06,87.24,29761.0,78.57,78.7595,78.561,78.7234,29761.0
2019-01-31 11:50:00,87.25,87.44,87.19,87.36,46022.0,78.7325,78.9039,78.6783,78.8317,46022.0
2019-01-31 12:00:00,87.36,87.4,87.24,87.26,44093.0,78.8317,78.8678,78.7234,78.7415,44093.0
2019-01-31 12:10:00,87.25,87.41,87.15,87.4,22629.0,78.7325,78.8768,78.6422,78.8678,22629.0
2019-01-31 12:20:00,87.4,87.46,87.33,87.4,53324.0,78.8678,78.922,78.8047,78.8678,53324.0
2019-01-31 12:30:00,87.43,87.47,87.33,87.35,63939.0,78.8949,78.931,78.8047,78.8227,63939.0
2019-01-31 12:40:00,87.36,87.41,87.19,87.29,31207.0,78.8317,78.8768,78.6783,78.7686,31207.0
2019-01-31 12:50:00,87.29,87.32,87.18,87.24,23824.0,78.7686,78.7956,78.6693,78.7234,23824.0
2019-01-31 13:00:00,87.28,87.46,87.18,87.38,40928.0,78.7595,78.922,78.6693,78.8498,40928.0
2019-01-31 13:10:00,87.37,87.43,87.2,87.29,20103.0,78.8408,78.8949,78.6873,78.7686,20103.0
2019-01-31 13:20:00,87.32,87.39,87.28,87.31,23356.0,78.7956,78.8588,78.7595,78.7866,23356.0
2019-01-31 13:30:00,87.33,87.33,86.91,87.0,53962.0,78.8047,78.8047,78.4257,78.5069,53962.0
2019-01-31 13:40:00,87.0,87.05,86.94,86.97,17927.0,78.5069,78.552,78.4527,78.4798,17927.0
2019-01-31 13:50:00,86.96,87.07,86.95,87.02,23304.0,78.4708,78.57,78.4618,78.5249,23304.0
2019-01-31 14:00:00,87.04,87.06,86.94,86.99,66400.0,78.543,78.561,78.4527,78.4978,66400.0
2019-01-31 14:10:00,87.0,87.02,86.75,86.81,55705.0,78.5069,78.5249,78.2813,78.3354,55705.0
2019-01-31 14:20:00,86.82,87.01,86.78,86.87,16953.0,78.3444,78.5159,78.3083,78.3896,16953.0
2019-01-31 14:30:00,86.87,86.91,86.68,86.81,22030.0,78.3896,78.4257,78.2181,78.3354,22030.0
2019-01-31 14:40:00,86.81,86.9,86.72,86.83,36265.0,78.3354,78.4166,78.2542,78.3535,36265.0
2019-01-31 14:50:00,86.81,86.96,86.79,86.86,37853.0,78.3354,78.4708,78.3174,78.3805,37853.0
2019-01-31 15:00:00,86.87,86.87,86.73,86.76,31641.0,78.3896,78.3896,78.2632,78.2903,31641.0
2019-01-31 15:10:00,86.75,86.75,86.52,86.56,78168.0,78.2813,78.2813,78.0737,78.1098,78168.0
2019-01-31 15:20:00,86.56,86.76,86.56,86.69,70082.0,78.1098,78.2903,78.1098,78.2271,70082.0
2019-01-31 15:30:00,86.69,86.93,86.67,86.89,102206.0,78.2271,78.4437,78.2091,78.4076,102206.0
2019-01-31 15:40:00,86.89,86.96,86.79,86.91,140957.0,78.4076,78.4708,78.3174,78.4257,140957.0
2019-01-31 15:50:00,86.91,87.13,86.91,87.03,262518.0,78.4257,78.6242,78.4257,78.5339,262518.0
2019-02-01 09:30:00,87.14,87.68,87.1,87.31,85395.0,78.6332,79.1205,78.5971,78.7866,85395.0
2019-02-01 09:40:00,87.29,87.71,87.23,87.58,177494.0,78.7686,79.1476,78.7144,79.0303,177494.0
2019-02-01 09:50:00,87.56,87.98,87.32,87.79,241507.0,79.0122,79.3912,78.7956,79.2198,241507.0
2019-02-01 10:00:00,87.82,88.49,87.8,88.46,91055.0,79.2468,79.8514,79.2288,79.8243,91055.0
2019-02-01 10:10:00,88.49,88.93,88.49,88.89,120319.0,79.8514,80.2485,79.8514,80.2124,120319.0
2019-02-01 10:20:00,88.88,89.16,88.85,88.91,165090.0,80.2033,80.456,80.1763,80.2304,165090.0
2019-02-01 10:30:00,88.9,89.1,88.86,89.04,52740.0,80.2214,80.4019,80.1853,80.3477,52740.0
2019-02-01 10:40:00,89.08,89.19,88.67,88.67,52089.0,80.3838,80.4831,80.0138,80.0138,52089.0
2019-02-01 10:50:00,88.65,88.65,88.32,88.35,82395.0,79.9958,79.9958,79.698,79.7251,82395.0
2019-02-01 11:00:00,88.32,88.74,88.12,88.67,98606.0,79.698,80.077,79.5175,80.0138,98606.0
2019-02-01 11:10:00,88.68,88.93,88.6,88.6,141789.0,80.0229,80.2485,79.9507,79.9507,141789.0
2019-02-01 11:20:00,88.61,89.09,88.52,89.07,139523.0,79.9597,80.3928,79.8785,80.3748,139523.0
2019-02-01 11:30:00,89.07,89.22,89.02,89.17,75991.0,80.3748,80.5102,80.3297,80.465,75991.0
2019-02-01 11:40:00,89.18,89.24,89.1,89.22,50060.0,80.4741,80.5282,80.4019,80.5102,50060.0
2019-02-01 11:50:00,89.22,89.35,89.19,89.3,75122.0,80.5102,80.6275,80.4831,80.5823,75122.0
2019-02-01 12:00:00,89.32,89.49,89.2,89.34,45907.0,80.6004,80.7538,80.4921,80.6184,45907.0
2019-02-01 12:10:00,89.33,89.48,89.28,89.33,60842.0,80.6094,80.7448,80.5643,80.6094,60842.0
2019-02-01 12:20:00,89.33,89.4,89.1,89.38,61487.0,80.6094,80.6726,80.4019,80.6545,61487.0
2019-02-01 12:30:00,89.39,89.7,89.34,89.34,153650.0,80.6636,80.9433,80.6184,80.6184,153650.0
2019-02-01 12:40:00,89.37,89.7,89.33,89.6,143242.0,80.6455,80.9433,80.6094,80.8531,143242.0
2019-02-01 12:50:00,89.64,89.7,89.43,89.43,70953.0,80.8891,80.9433,80.6997,80.6997,70953.0
2019-02-01 13:00:00,89.44,89.64,89.35,89.59,82347.0,80.7087,80.8891,80.6275,80.844,82347.0
2019-02-01 13:10:00,89.59,89.66,89.35,89.39,33112.0,80.844,80.9072,80.6275,80.6636,33112.0
2019-02-01 13:20:00,89.37,89.55,89.21,89.48,54758.0,80.6455,80.8079,80.5011,80.7448,54758.0
2019-02-01 13:30:00,89.48,89.62,89.39,89.53,48840.0,80.7448,80.8711,80.6636,80.7899,48840.0
2019-02-01 13:40:00,89.53,89.53,89.14,89.26,45075.0,80.7899,80.7899,80.438,80.5462,45075.0
2019-02-01 13:50:00,89.25,89.38,89.25,89.38,43273.0,80.5372,80.6545,80.5372,80.6545,43273.0
2019-02-01 14:00:00,89.41,89.41,89.12,89.25,47259.0,80.6816,80.6816,80.4199,80.5372,47259.0
2019-02-01 14:10:00,89.24,89.27,88.95,88.95,180141.0,80.5282,80.5553,80.2665,80.2665,180141.0
2019-02-01 14:20:00,88.9,88.94,88.69,88.8,134600.0,80.2214,80.2575,80.0319,80.1312,134600.0
2019-02-01 14:30:00,88.79,88.84,88.64,88.7,56837.0,80.1221,80.1672,79.9868,80.0409,56837.0
2019-02-01 14:40:00,88.7,88.79,88.66,88.74,75967.0,80.0409,80.1221,80.0048,80.077,75967.0
2019-02-01 14:50:00,88.75,88.8,88.6,88.65,41267.0,80.086,80.1312,79.9507,79.9958,41267.0
2019-02-01 15:00:00,88.64,88.66,88.42,88.48,72065.0,79.9868,80.0048,79.7882,79.8424,72065.0
2019-02-01 15:10:00,88.47,88.66,88.47,88.59,103834.0,79.8334,80.0048,79.8334,79.9417,103834.0
2019-02-01 15:20:00,88.59,88.63,88.51,88.6,89199.0,79.9417,79.9777,79.8695,79.9507,89199.0
2019-02-01 15:30:00,88.6,88.65,88.54,88.6,107690.0,79.9507,79.9958,79.8965,79.9507,107690.0
2019-02-01 15:40:00,88.6,88.62,88.56,88.6,137178.0,79.9507,79.9687,79.9146,79.9507,137178.0
2019-02-01 15:50:00,88.6,88.64,88.38,88.38,439778.0,79.9507,79.9868,79.7522,79.7522,439778.0
2019-02-04 09:30:00,88.04,88.29,87.6,87.62,381968.0,79.4453,79.6709,79.0483,79.0663,381968.0
2019-02-04 09:40:00,87.71,87.89,87.38,87.8,72438.0,79.1476,79.31,78.8498,79.2288,72438.0
2019-02-04 09:50:00,87.86,87.86,87.31,87.4,72098.0,79.2829,79.2829,78.7866,78.8678,72098.0
2019-02-04 10:00:00,87.38,87.73,87.22,87.51,49840.0,78.8498,79.1656,78.7054,78.9671,49840.0
2019-02-04 10:10:00,87.51,87.9,87.5,87.67,30964.0,78.9671,79.319,78.9581,79.1115,30964.0
2019-02-04 10:20:00,87.63,87.73,87.41,87.44,82592.0,79.0754,79.1656,78.8768,78.9039,82592.0
2019-02-04 10:30:00,87.42,87.71,87.4,87.61,30275.0,78.8859,79.1476,78.8678,79.0573,30275.0
2019-02-04 10:40:00,87.62,87.69,87.48,87.5,32099.0,79.0663,79.1295,78.94,78.9581,32099.0
2019-02-04 10:50:00,87.47,87.55,87.26,87.36,141379.0,78.931,79.0032,78.7415,78.8317,141379.0
2019-02-04 11:00:00,87.36,87.75,87.36,87.69,45579.0,78.8317,79.1837,78.8317,79.1295,45579.0
2019-02-04 11:10:00,87.68,87.77,87.64,87.77,20549.0,79.1205,79.2017,79.0844,79.2017,20549.0
2019-02-04 11:20:00,87.76,87.86,87.7,87.81,38297.0,79.1927,79.2829,79.1385,79.2378,38297.0
2019-02-04 11:30:00,87.82,88.0,87.82,87.88,39785.0,79.2468,79.4092,79.2468,79.301,39785.0
2019-02-04 11:40:00,87.9,88.02,87.9,87.95,22439.0,79.319,79.4273,79.319,79.3641,22439.0
2019-02-04 11:50:00,87.93,88.0,87.83,87.91,27535.0,79.3461,79.4092,79.2558,79.328,27535.0
2019-02-04 12:00:00,87.89,88.12,87.87,88.09,32441.0,79.31,79.5175,79.2919,79.4905,32441.0
2019-02-04 12:10:00,88.09,88.1,87.99,88.07,22603.0,79.4905,79.4995,79.4002,79.4724,22603.0
2019-02-04 12:20:00,88.07,88.08,88.0,88.01,36252.0,79.4724,79.4814,79.4092,79.4183,36252.0
2019-02-04 12:30:00,88.0,88.03,87.97,88.03,24054.0,79.4092,79.4363,79.3822,79.4363,24054.0
2019-02-04 12:40:00,88.02,88.02,87.88,87.88,35551.0,79.4273,79.4273,79.301,79.301,35551.0
2019-02-04 12:50:00,87.9,87.99,87.81,87.92,45941.0,79.319,79.4002,79.2378,79.3371,45941.0
2019-02-04 13:00:00,87.92,87.92,87.77,87.88,48749.0,79.3371,79.3371,79.2017,79.301,48749.0
2019-02-04 13:10:00,87.89,88.03,87.85,88.03,54546.0,79.31,79.4363,79.2739,79.4363,54546.0
2019-02-04 13:20:00,88.01,88.16,87.97,87.97,31560.0,79.4183,79.5536,79.3822,79.3822,31560.0
2019-02-04 13:30:00,87.96,88.06,87.94,88.03,30769.0,79.3732,79.4634,79.3551,79.4363,30769.0
2019-02-04 13:40:00,88.03,88.25,88.0,88.18,42990.0,79.4363,79.6348,79.4092,79.5717,42990.0
2019-02-04 13:50:00,88.18,88.23,88.06,88.06,45125.0,79.5717,79.6168,79.4634,79.4634,45125.0
2019-02-04 14:00:00,88.06,88.15,88.04,88.15,69053.0,79.4634,79.5446,79.4453,79.5446,69053.0
2019-02-04 14:10:00,88.15,88.3,88.13,88.17,45076.0,79.5446,79.68,79.5266,79.5627,45076.0
2019-02-04 14:20:00,88.17,88.18,88.0,88.03,34742.0,79.5627,79.5717,79.4092,79.4363,34742.0
2019-02-04 14:30:00,88.03,88.07,87.95,88.06,113828.0,79.4363,79.4724,79.3641,79.4634,113828.0
2019-02-04 14:40:00,88.06,88.09,87.95,87.99,38357.0,79.4634,79.4905,79.3641,79.4002,38357.0
2019-02-04 14:50:00,87.99,88.05,87.94,87.94,29229.0,79.4002,79.4544,79.3551,79.3551,29229.0
2019-02-04 15:00:00,87.96,88.06,87.91,88.05,49035.0,79.3732,79.4634,79.328,79.4544,49035.0
2019-02-04 15:10:00,88.05,88.11,88.0,88.0,63642.0,79.4544,79.5085,79.4092,79.4092,63642.0
2019-02-04 15:20:00,88.02,88.12,87.97,87.99,158332.0,79.4273,79.5175,79.3822,79.4002,158332.0
2019-02-04 15:30:00,87.98,88.19,87.96,88.17,72843.0,79.3912,79.5807,79.3732,79.5627,72843.0
2019-02-04 15:40:00,88.18,88.39,88.18,88.37,72353.0,79.5717,79.7612,79.5717,79.7431,72353.0
2019-02-04 15:50:00,88.36,88.7,88.32,88.7,229593.0,79.7341,80.0409,79.698,80.0409,229593.0
2019-02-05 09:30:00,88.57,89.56,88.5,89.52,203859.0,79.9236,80.817,79.8604,80.7809,203859.0
2019-02-05 09:40:00,89.54,90.0,89.39,89.93,156957.0,80.7989,81.214,80.6636,81.1508,156957.0
2019-02-05 09:50:00,89.98,90.1,89.68,89.96,109421.0,81.196,81.3042,80.9252,81.1779,109421.0
2019-02-05 10:00:00,89.96,90.07,89.7,89.82,93803.0,81.1779,81.2772,80.9433,81.0516,93803.0
2019-02-05 10:10:00,89.83,89.91,89.52,89.84,230730.0,81.0606,81.1328,80.7809,81.0696,230730.0
2019-02-05 10:20:00,89.86,90.09,89.8,90.09,89456.0,81.0877,81.2952,81.0335,81.2952,89456.0
2019-02-05 10:30:00,90.07,90.44,90.07,90.17,129359.0,81.2772,81.6111,81.2772,81.3674,129359.0
2019-02-05 10:40:00,90.15,90.57,90.14,90.51,144770.0,81.3494,81.7284,81.3403,81.6742,144770.0
2019-02-05 10:50:00,90.52,90.69,90.25,90.56,226288.0,81.6832,81.8366,81.4396,81.7193,226288.0
2019-02-05 11:00:00,90.58,90.59,90.38,90.51,114563.0,81.7374,81.7464,81.5569,81.6742,114563.0
2019-02-05 11:10:00,90.51,90.68,90.46,90.53,133993.0,81.6742,81.8276,81.6291,81.6923,133993.0
2019-02-05 11:20:00,90.54,90.61,90.29,90.47,153585.0,81.7013,81.7645,81.4757,81.6381,153585.0
2019-02-05 11:30:00,90.47,90.5,90.2,90.47,122642.0,81.6381,81.6652,81.3945,81.6381,122642.0
2019-02-05 11:40:00,90.45,90.56,90.36,90.44,124622.0,81.6201,81.7193,81.5389,81.6111,124622.0
2019-02-05 11:50:00,90.43,90.51,90.36,90.4,76679.0,81.602,81.6742,81.5389,81.575,76679.0
2019-02-05 12:00:00,90.4,90.5,90.31,90.4,111591.0,81.575,81.6652,81.4937,81.575,111591.0
2019-02-05 12:10:00,90.4,90.46,90.33,90.41,64738.0,81.575,81.6291,81.5118,81.584,64738.0
2019-02-05 12:20:00,90.42,90.46,90.1,90.16,154367.0,81.593,81.6291,81.3042,81.3584,154367.0
2019-02-05 12:30:00,90.16,90.16,89.74,89.88,89931.0,81.3584,81.3584,80.9794,81.1057,89931.0
2019-02-05 12:40:00,89.89,89.91,89.58,89.7,97435.0,81.1147,81.1328,80.835,80.9433,97435.0
2019-02-05 12:50:00,89.7,89.87,89.33,89.41,87932.0,80.9433,81.0967,80.6094,80.6816,87932.0
2019-02-05 13:00:00,89.41,89.64,89.39,89.62,115305.0,80.6816,80.8891,80.6636,80.8711,115305.0
2019-02-05 13:10:00,89.61,89.74,89.6,89.64,66746.0,80.8621,80.9794,80.8531,80.8891,66746.0
2019-02-05 13:20:00,89.64,89.71,89.49,89.61,85314.0,80.8891,80.9523,80.7538,80.8621,85314.0
2019-02-05 13:30:00,89.61,89.84,89.6,89.84,78312.0,80.8621,81.0696,80.8531,81.0696,78312.0
2019-02-05 13:40:00,89.83,90.16,89.83,90.12,44786.0,81.0606,81.3584,81.0606,81.3223,44786.0
2019-02-05 13:50:00,90.1,90.12,90.0,90.07,56932.0,81.3042,81.3223,81.214,81.2772,56932.0
2019-02-05 14:00:00,90.07,90.41,90.04,90.37,78021.0,81.2772,81.584,81.2501,81.5479,78021.0
2019-02-05 14:10:00,90.37,90.42,90.23,90.29,57024.0,81.5479,81.593,81.4216,81.4757,57024.0
2019-02-05 14:20:00,90.27,90.31,90.11,90.16,55262.0,81.4576,81.4937,81.3133,81.3584,55262.0
2019-02-05 14:30:00,90.18,90.34,90.12,90.31,49763.0,81.3764,81.5208,81.3223,81.4937,49763.0
2019-02-05 14:40:00,90.29,90.31,90.14,90.31,51941.0,81.4757,81.4937,81.3403,81.4937,51941.0
2019-02-05 14:50:00,90.31,90.5,90.3,90.48,48125.0,81.4937,81.6652,81.4847,81.6471,48125.0
2019-02-05 15:00:00,90.47,90.48,90.29,90.37,93255.0,81.6381,81.6471,81.4757,81.5479,93255.0
2019-02-05 15:10:00,90.37,90.43,90.16,90.19,153952.0,81.5479,81.602,81.3584,81.3855,153952.0
2019-02-05 15:20:00,90.19,90.25,89.96,90.24,155565.0,81.3855,81.4396,81.1779,81.4306,155565.0
2019-02-05 15:30:00,90.23,90.41,90.07,90.12,150528.0,81.4216,81.584,81.2772,81.3223,150528.0
2019-02-05 15:40:00,90.11,90.13,89.93,89.98,152074.0,81.3133,81.3313,81.1508,81.196,152074.0
2019-02-05 15:50:00,89.98,90.37,89.88,90.23,463081.0,81.196,81.5479,81.1057,81.4216,463081.0
2019-02-06 09:30:00,92.26,94.64,92.25,93.15,1008693.0,83.2534,85.401,83.2444,84.0565,1008693.0
2019-02-06 09:40:00,93.1,93.78,93.09,93.76,481703.0,84.0114,84.625,84.0024,84.6069,481703.0
2019-02-06 09:50:00,93.75,94.08,93.22,93.53,512249.0,84.5979,84.8957,84.1197,84.3994,512249.0
2019-02-06 10:00:00,93.51,93.58,93.03,93.2,604120.0,84.3814,84.4445,83.9482,84.1016,604120.0
2019-02-06 10:10:00,93.21,93.21,92.35,92.69,333461.0,84.1106,84.1106,83.3346,83.6414,333461.0
2019-02-06 10:20:00,92.71,92.99,92.48,92.78,414364.0,83.6594,83.9121,83.4519,83.7226,414364.0
2019-02-06 10:30:00,92.79,93.12,92.73,93.0,151332.0,83.7316,84.0294,83.6775,83.9211,151332.0
2019-02-06 10:40:00,93.0,93.08,92.77,92.88,161299.0,83.9211,83.9933,83.7136,83.8129,161299.0
2019-02-06 10:50:00,92.9,93.23,92.81,93.11,182661.0,83.8309,84.1287,83.7497,84.0204,182661.0
2019-02-06 11:00:00,93.08,93.25,93.02,93.19,222286.0,83.9933,84.1467,83.9392,84.0926,222286.0
2019-02-06 11:10:00,93.17,93.26,92.75,92.89,119655.0,84.0745,84.1558,83.6955,83.8219,119655.0
2019-02-06 11:20:00,92.88,93.0,92.3,92.32,104020.0,83.8129,83.9211,83.2895,83.3075,104020.0
2019-02-06 11:30:00,92.33,92.82,92.33,92.77,105378.0,83.3165,83.7587,83.3165,83.7136,105378.0
2019-02-06 11:40:00,92.78,92.89,92.58,92.81,88488.0,83.7226,83.8219,83.5421,83.7497,88488.0
2019-02-06 11:50:00,92.83,92.9,92.61,92.68,81142.0,83.7677,83.8309,83.5692,83.6324,81142.0
2019-02-06 12:00:00,92.68,92.68,92.04,92.08,114640.0,83.6324,83.6324,83.0549,83.091,114640.0
2019-02-06 12:10:00,92.06,92.22,91.82,91.91,85065.0,83.0729,83.2173,82.8563,82.9375,85065.0
2019-02-06 12:20:00,91.9,92.1,91.89,91.97,109660.0,82.9285,83.109,82.9195,82.9917,109660.0
2019-02-06 12:30:00,91.98,92.35,91.98,92.28,143821.0,83.0007,83.3346,83.0007,83.2714,143821.0
2019-02-06 12:40:00,92.28,92.38,92.18,92.31,145966.0,83.2714,83.3617,83.1812,83.2985,145966.0
2019-02-06 12:50:00,92.33,92.36,92.18,92.34,200726.0,83.3165,83.3436,83.1812,83.3256,200726.0
2019-02-06 13:00:00,92.33,92.48,92.23,92.42,44443.0,83.3165,83.4519,83.2263,83.3978,44443.0
2019-02-06 13:10:00,92.42,92.46,92.22,92.33,75058.0,83.3978,83.4339,83.2173,83.3165,75058.0
2019-02-06 13:20:00,92.34,92.43,92.29,92.35,54932.0,83.3256,83.4068,83.2805,83.3346,54932.0
2019-02-06 13:30:00,92.35,92.6,92.27,92.51,170020.0,83.3346,83.5602,83.2624,83.479,170020.0
2019-02-06 13:40:00,92.51,92.66,92.48,92.52,43031.0,83.479,83.6143,83.4519,83.488,43031.0
2019-02-06 13:50:00,92.52,92.64,92.47,92.52,207872.0,83.488,83.5963,83.4429,83.488,207872.0
2019-02-06 14:00:00,92.53,92.61,92.48,92.54,100277.0,83.497,83.5692,83.4519,83.506,100277.0
2019-02-06 14:10:00,92.53,92.57,92.37,92.41,130561.0,83.497,83.5331,83.3526,83.3887,130561.0
2019-02-06 14:20:00,92.41,92.5,92.38,92.48,144011.0,83.3887,83.47,83.3617,83.4519,144011.0
2019-02-06 14:30:00,92.48,92.52,92.33,92.33,76968.0,83.4519,83.488,83.3165,83.3165,76968.0
2019-02-06 14:40:00,92.33,92.4,92.28,92.37,124492.0,83.3165,83.3797,83.2714,83.3526,124492.0
2019-02-06 14:50:00,92.39,92.4,92.0,92.13,198301.0,83.3707,83.3797,83.0188,83.1361,198301.0
2019-02-06 15:00:00,92.13,92.5,92.11,92.45,194792.0,83.1361,83.47,83.118,83.4248,194792.0
2019-02-06 15:10:00,92.45,92.7,92.42,92.64,188276.0,83.4248,83.6504,83.3978,83.5963,188276.0
2019-02-06 15:20:00,92.64,92.77,92.62,92.7,141121.0,83.5963,83.7136,83.5782,83.6504,141121.0
2019-02-06 15:30:00,92.7,92.75,92.54,92.73,145618.0,83.6504,83.6955,83.506,83.6775,145618.0
2019-02-06 15:40:00,92.74,92.9,92.68,92.9,188717.0,83.6865,83.8309,83.6324,83.8309,188717.0
2019-02-06 15:50:00,92.9,92.9,92.16,92.45,426657.0,83.8309,83.8309,83.1631,83.4248,426657.0
2019-02-07 09:30:00,87.43,88.78,87.15,88.6,684349.0,78.8949,80.1131,78.6422,79.9507,684349.0
2019-02-07 09:40:00,88.58,89.48,88.33,88.79,513470.0,79.9326,80.7448,79.707,80.1221,513470.0
2019-02-07 09:50:00,88.75,89.5,88.04,89.37,261137.0,80.086,80.7628,79.4453,80.6455,261137.0
2019-02-07 10:00:00,89.37,90.0,89.0,89.9,400486.0,80.6455,81.214,80.3116,81.1238,400486.0
2019-02-07 10:10:00,89.92,91.63,89.78,90.51,324675.0,81.1418,82.6849,81.0155,81.6742,324675.0
2019-02-07 10:20:00,90.58,90.8,90.1,90.7,152799.0,81.7374,81.9359,81.3042,81.8457,152799.0
2019-02-07 10:30:00,90.71,90.8,90.21,90.54,210699.0,81.8547,81.9359,81.4035,81.7013,210699.0
2019-02-07 10:40:00,90.54,90.97,90.18,90.91,99768.0,81.7013,82.0893,81.3764,82.0352,99768.0
2019-02-07 10:50:00,90.91,90.94,89.58,89.84,170442.0,82.0352,82.0622,80.835,81.0696,170442.0
2019-02-07 11:00:00,89.84,90.17,89.61,90.11,201973.0,81.0696,81.3674,80.8621,81.3133,201973.0
2019-02-07 11:10:00,90.11,90.48,89.79,89.79,99320.0,81.3133,81.6471,81.0245,81.0245,99320.0
2019-02-07 11:20:00,89.81,89.84,89.42,89.59,158148.0,81.0426,81.0696,80.6906,80.844,158148.0
2019-02-07 11:30:00,89.62,89.62,88.8,89.03,229646.0,80.8711,80.8711,80.1312,80.3387,229646.0
2019-02-07 11:40:00,89.01,89.6,88.99,89.23,97687.0,80.3207,80.8531,80.3026,80.5192,97687.0
2019-02-07 11:50:00,89.23,89.36,88.66,88.69,118521.0,80.5192,80.6365,80.0048,80.0319,118521.0
2019-02-07 12:00:00,88.68,88.93,88.66,88.83,111610.0,80.0229,80.2485,80.0048,80.1582,111610.0
2019-02-07 12:10:00,88.79,89.3,88.75,89.2,77980.0,80.1221,80.5823,80.086,80.4921,77980.0
2019-02-07 12:20:00,89.2,89.23,88.86,88.98,81059.0,80.4921,80.5192,80.1853,80.2936,81059.0
2019-02-07 12:30:00,88.99,89.79,88.99,89.66,70515.0,80.3026,81.0245,80.3026,80.9072,70515.0
2019-02-07 12:40:00,89.68,89.86,89.35,89.54,63423.0,80.9252,81.0877,80.6275,80.7989,63423.0
2019-02-07 12:50:00,89.58,89.92,89.51,89.86,36336.0,80.835,81.1418,80.7718,81.0877,36336.0
2019-02-07 13:00:00,89.85,90.52,89.63,90.17,113969.0,81.0786,81.6832,80.8801,81.3674,113969.0
2019-02-07 13:10:00,90.18,90.51,90.03,90.49,53779.0,81.3764,81.6742,81.2411,81.6562,53779.0
2019-02-07 13:20:00,90.48,90.89,90.45,90.71,76841.0,81.6471,82.0171,81.6201,81.8547,76841.0
2019-02-07 13:30:00,90.76,91.08,90.7,90.94,90159.0,81.8998,82.1886,81.8457,82.0622,90159.0
2019-02-07 13:40:00,90.95,91.07,90.75,90.91,70214.0,82.0713,82.1795,81.8908,82.0352,70214.0
2019-02-07 13:50:00,90.93,90.97,90.35,90.54,84807.0,82.0532,82.0893,81.5298,81.7013,84807.0
2019-02-07 14:00:00,90.51,90.65,90.3,90.37,62755.0,81.6742,81.8006,81.4847,81.5479,62755.0
2019-02-07 14:10:00,90.35,90.37,90.14,90.28,68772.0,81.5298,81.5479,81.3403,81.4667,68772.0
2019-02-07 14:20:00,90.29,90.86,90.25,90.84,54671.0,81.4757,81.9901,81.4396,81.972,54671.0
2019-02-07 14:30:00,90.84,90.9,90.28,90.36,80708.0,81.972,82.0261,81.4667,81.5389,80708.0
2019-02-07 14:40:00,90.34,90.68,90.33,90.62,84334.0,81.5208,81.8276,81.5118,81.7735,84334.0
2019-02-07 14:50:00,90.59,90.86,90.59,90.78,82865.0,81.7464,81.9901,81.7464,81.9179,82865.0
2019-02-07 15:00:00,90.77,90.94,90.4,90.4,89969.0,81.9088,82.0622,81.575,81.575,89969.0
2019-02-07 15:10:00,90.4,90.72,90.3,90.71,82273.0,81.575,81.8637,81.4847,81.8547,82273.0
2019-02-07 15:20:00,90.72,91.04,90.71,90.94,102667.0,81.8637,82.1525,81.8547,82.0622,102667.0
2019-02-07 15:30:00,90.95,91.07,90.59,90.77,199433.0,82.0713,82.1795,81.7464,81.9088,199433.0
2019-02-07 15:40:00,90.77,91.16,90.54,90.54,230043.0,81.9088,82.2608,81.7013,81.7013,230043.0
2019-02-07 15:50:00,90.53,90.83,90.51,90.73,506508.0,81.6923,81.963,81.6742,81.8727,506508.0
2019-02-08 09:30:00,88.64,89.64,88.0,88.81,316368.0,79.9868,80.8891,79.4092,80.1402,316368.0
2019-02-08 09:40:00,88.73,89.22,88.02,88.32,151397.0,80.068,80.5102,79.4273,79.698,151397.0
2019-02-08 09:50:00,88.3,88.38,87.43,87.43,158856.0,79.68,79.7522,78.8949,78.8949,158856.0
2019-02-08 10:00:00,87.45,87.92,87.2,87.73,235889.0,78.9129,79.3371,78.6873,79.1656,235889.0
2019-02-08 10:10:00,87.75,87.75,87.02,87.09,179302.0,79.1837,79.1837,78.5249,78.5881,179302.0
2019-02-08 10:20:00,87.08,87.34,86.78,87.31,121612.0,78.5791,78.8137,78.3083,78.7866,121612.0
2019-02-08 10:30:00,87.31,87.5,87.1,87.23,130728.0,78.7866,78.9581,78.5971,78.7144,130728.0
2019-02-08 10:40:00,87.27,87.33,87.03,87.18,65503.0,78.7505,78.8047,78.5339,78.6693,65503.0
2019-02-08 10:50:00,87.18,87.5,87.08,87.45,76537.0,78.6693,78.9581,78.5791,78.9129,76537.0
2019-02-08 11:00:00,87.45,87.47,87.22,87.33,117325.0,78.9129,78.931,78.7054,78.8047,117325.0
2019-02-08 11:10:00,87.31,87.35,87.0,87.01,74595.0,78.7866,78.8227,78.5069,78.5159,74595.0
2019-02-08 11:20:00,87.02,87.31,86.95,87.22,100466.0,78.5249,78.7866,78.4618,78.7054,100466.0
2019-02-08 11:30:00,87.24,87.4,87.18,87.21,98558.0,78.7234,78.8678,78.6693,78.6964,98558.0
2019-02-08 11:40:00,87.2,87.28,86.91,87.0,82956.0,78.6873,78.7595,78.4257,78.5069,82956.0
2019-02-08 11:50:00,87.0,87.26,86.88,87.21,103832.0,78.5069,78.7415,78.3986,78.6964,103832.0
2019-02-08 12:00:00,87.22,87.28,87.05,87.09,66640.0,78.7054,78.7595,78.552,78.5881,66640.0
2019-02-08 12:10:00,87.08,87.09,86.83,87.05,99142.0,78.5791,78.5881,78.3535,78.552,99142.0
2019-02-08 12:20:00,87.05,87.21,87.01,87.09,37772.0,78.552,78.6964,78.5159,78.5881,37772.0
2019-02-08 12:30:00,87.09,87.19,87.01,87.09,42988.0,78.5881,78.6783,78.5159,78.5881,42988.0
2019-02-08 12:40:00,87.08,87.45,87.06,87.45,43859.0,78.5791,78.9129,78.561,78.9129,43859.0
2019-02-08 12:50:00,87.44,87.55,87.41,87.51,26054.0,78.9039,79.0032,78.8768,78.9671,26054.0
2019-02-08 13:00:00,87.49,87.74,87.49,87.7,38389.0,78.949,79.1746,78.949,79.1385,38389.0
2019-02-08 13:10:00,87.71,88.02,87.71,87.95,94656.0,79.1476,79.4273,79.1476,79.3641,94656.0
2019-02-08 13:20:00,87.96,87.98,87.84,87.94,86057.0,79.3732,79.3912,79.2649,79.3551,86057.0
2019-02-08 13:30:00,87.95,88.0,87.85,87.95,53882.0,79.3641,79.4092,79.2739,79.3641,53882.0
2019-02-08 13:40:00,87.96,88.15,87.86,88.12,61060.0,79.3732,79.5446,79.2829,79.5175,61060.0
2019-02-08 13:50:00,88.12,88.31,88.12,88.26,39865.0,79.5175,79.689,79.5175,79.6439,39865.0
2019-02-08 14:00:00,88.29,88.51,88.24,88.47,52640.0,79.6709,79.8695,79.6258,79.8334,52640.0
2019-02-08 14:10:00,88.47,88.72,88.37,88.43,113447.0,79.8334,80.059,79.7431,79.7973,113447.0
2019-02-08 14:20:00,88.44,88.45,88.28,88.38,40792.0,79.8063,79.8153,79.6619,79.7522,40792.0
2019-02-08 14:30:00,88.37,88.38,87.96,88.01,68276.0,79.7431,79.7522,79.3732,79.4183,68276.0
2019-02-08 14:40:00,87.98,88.09,87.85,88.01,48564.0,79.3912,79.4905,79.2739,79.4183,48564.0
2019-02-08 14:50:00,88.0,88.09,87.86,87.87,116308.0,79.4092,79.4905,79.2829,79.2919,116308.0
2019-02-08 15:00:00,87.87,87.92,87.73,87.77,45011.0,79.2919,79.3371,79.1656,79.2017,45011.0
2019-02-08 15:10:00,87.77,87.93,87.76,87.86,71647.0,79.2017,79.3461,79.1927,79.2829,71647.0
2019-02-08 15:20:00,87.86,87.9,87.53,87.53,128295.0,79.2829,79.319,78.9851,78.9851,128295.0
2019-02-08 15:30:00,87.54,87.67,87.33,87.39,202130.0,78.9942,79.1115,78.8047,78.8588,202130.0
2019-02-08 15:40:00,87.38,87.38,87.1,87.15,158083.0,78.8498,78.8498,78.5971,78.6422,158083.0
2019-02-08 15:50:00,87.15,87.54,87.02,87.5,497471.0,78.6422,78.9942,78.5249,78.9581,497471.0
2019-02-11 09:30:00,87.55,88.38,87.46,88.03,107853.0,79.0032,79.7522,78.922,79.4363,107853.0
2019-02-11 09:40:00,88.05,88.25,87.59,87.6,44903.0,79.4544,79.6348,79.0393,79.0483,44903.0
2019-02-11 09:50:00,87.64,87.97,87.45,87.84,62292.0,79.0844,79.3822,78.9129,79.2649,62292.0
2019-02-11 10:00:00,87.82,88.16,87.76,88.04,88647.0,79.2468,79.5536,79.1927,79.4453,88647.0
2019-02-11 10:10:00,88.02,88.23,87.95,88.22,72410.0,79.4273,79.6168,79.3641,79.6078,72410.0
2019-02-11 10:20:00,88.23,88.39,87.96,88.26,138423.0,79.6168,79.7612,79.3732,79.6439,138423.0
2019-02-11 10:30:00,88.28,88.64,88.16,88.56,162660.0,79.6619,79.9868,79.5536,79.9146,162660.0
2019-02-11 10:40:00,88.58,88.58,88.35,88.45,61881.0,79.9326,79.9326,79.7251,79.8153,61881.0
2019-02-11 10:50:00,88.46,88.48,88.22,88.47,117740.0,79.8243,79.8424,79.6078,79.8334,117740.0
2019-02-11 11:00:00,88.48,88.57,88.12,88.12,52737.0,79.8424,79.9236,79.5175,79.5175,52737.0
2019-02-11 11:10:00,88.1,88.4,88.1,88.32,43734.0,79.4995,79.7702,79.4995,79.698,43734.0
2019-02-11 11:20:00,88.32,88.53,88.24,88.27,66431.0,79.698,79.8875,79.6258,79.6529,66431.0
2019-02-11 11:30:00,88.26,88.35,88.18,88.29,58364.0,79.6439,79.7251,79.5717,79.6709,58364.0
2019-02-11 11:40:00,88.29,88.62,88.26,88.59,38479.0,79.6709,79.9687,79.6439,79.9417,38479.0
2019-02-11 11:50:00,88.58,88.6,88.31,88.59,44318.0,79.9326,79.9507,79.689,79.9417,44318.0
2019-02-11 12:00:00,88.59,88.8,88.57,88.74,66442.0,79.9417,80.1312,79.9236,80.077,66442.0
2019-02-11 12:10:00,88.75,88.82,88.62,88.65,40799.0,80.086,80.1492,79.9687,79.9958,40799.0
2019-02-11 12:20:00,88.63,88.72,88.56,88.66,48718.0,79.9777,80.059,79.9146,80.0048,48718.0
2019-02-11 12:30:00,88.67,88.76,88.52,88.65,43771.0,80.0138,80.0951,79.8785,79.9958,43771.0
2019-02-11 12:40:00,88.63,88.72,88.6,88.64,37570.0,79.9777,80.059,79.9507,79.9868,37570.0
2019-02-11 12:50:00,88.64,88.72,88.59,88.61,61147.0,79.9868,80.059,79.9417,79.9597,61147.0
2019-02-11 13:00:00,88.6,88.63,88.5,88.56,18873.0,79.9507,79.9777,79.8604,79.9146,18873.0
2019-02-11 13:10:00,88.55,88.55,88.37,88.49,69383.0,79.9056,79.9056,79.7431,79.8514,69383.0
2019-02-11 13:20:00,88.5,88.63,88.49,88.55,62831.0,79.8604,79.9777,79.8514,79.9056,62831.0
2019-02-11 13:30:00,88.56,88.64,88.51,88.51,59470.0,79.9146,79.9868,79.8695,79.8695,59470.0
2019-02-11 13:40:00,88.51,88.58,88.37,88.45,43078.0,79.8695,79.9326,79.7431,79.8153,43078.0
2019-02-11 13:50:00,88.45,88.68,88.44,88.67,36667.0,79.8153,80.0229,79.8063,80.0138,36667.0
2019-02-11 14:00:00,88.68,88.82,88.57,88.68,81604.0,80.0229,80.1492,79.9236,80.0229,81604.0
2019-02-11 14:10:00,88.71,88.73,88.58,88.64,35466.0,80.0499,80.068,79.9326,79.9868,35466.0
2019-02-11 14:20:00,88.64,88.72,88.49,88.71,89893.0,79.9868,80.059,79.8514,80.0499,89893.0
2019-02-11 14:30:00,88.71,88.87,88.68,88.84,90749.0,80.0499,80.1943,80.0229,80.1672,90749.0
2019-02-11 14:40:00,88.84,89.05,88.57,88.66,52860.0,80.1672,80.3567,79.9236,80.0048,52860.0
2019-02-11 14:50:00,88.68,88.93,88.68,88.87,28212.0,80.0229,80.2485,80.0229,80.1943,28212.0
2019-02-11 15:00:00,88.88,89.04,88.87,89.0,37694.0,80.2033,80.3477,80.1943,80.3116,37694.0
2019-02-11 15:10:00,89.01,89.07,88.93,88.93,34708.0,80.3207,80.3748,80.2485,80.2485,34708.0
2019-02-11 15:20:00,88.95,88.99,88.91,88.97,32322.0,80.2665,80.3026,80.2304,80.2846,32322.0
2019-02-11 15:30:00,88.98,89.22,88.87,89.09,97836.0,80.2936,80.5102,80.1943,80.3928,97836.0
2019-02-11 15:40:00,89.09,89.41,89.09,89.41,165600.0,80.3928,80.6816,80.3928,80.6816,165600.0
2019-02-11 15:50:00,89.4,89.46,89.18,89.25,274159.0,80.6726,80.7267,80.4741,80.5372,274159.0
2019-02-12 09:30:00,90.25,91.64,89.83,91.41,238418.0,81.4396,82.6939,81.0606,82.4864,238418.0
2019-02-12 09:40:00,91.46,91.86,91.38,91.76,108357.0,82.5315,82.8924,82.4593,82.8022,108357.0
2019-02-12 09:50:00,91.75,91.82,91.34,91.4,94050.0,82.7932,82.8563,82.4232,82.4773,94050.0
2019-02-12 10:00:00,91.43,91.58,91.18,91.53,165991.0,82.5044,82.6398,82.2788,82.5946,165991.0
2019-02-12 10:10:00,91.52,91.75,91.29,91.52,149416.0,82.5856,82.7932,82.3781,82.5856,149416.0
2019-02-12 10:20:00,91.53,91.85,91.53,91.81,145867.0,82.5946,82.8834,82.5946,82.8473,145867.0
2019-02-12 10:30:00,91.81,91.94,91.73,91.83,50187.0,82.8473,82.9646,82.7751,82.8654,50187.0
2019-02-12 10:40:00,91.83,91.85,91.58,91.75,82245.0,82.8654,82.8834,82.6398,82.7932,82245.0
2019-02-12 10:50:00,91.75,92.3,91.75,92.2,205679.0,82.7932,83.2895,82.7932,83.1992,205679.0
2019-02-12 11:00:00,92.22,92.36,92.1,92.21,146934.0,83.2173,83.3436,83.109,83.2083,146934.0
2019-02-12 11:10:00,92.21,92.3,92.14,92.19,66149.0,83.2083,83.2895,83.1451,83.1902,66149.0
2019-02-12 11:20:00,92.21,92.29,92.15,92.23,58356.0,83.2083,83.2805,83.1541,83.2263,58356.0
2019-02-12 11:30:00,92.21,92.41,92.2,92.31,113841.0,83.2083,83.3887,83.1992,83.2985,113841.0
2019-02-12 11:40:00,92.31,92.34,92.12,92.21,43876.0,83.2985,83.3256,83.127,83.2083,43876.0
2019-02-12 11:50:00,92.21,92.3,92.15,92.2,44148.0,83.2083,83.2895,83.1541,83.1992,44148.0
2019-02-12 12:00:00,92.2,92.71,92.19,92.69,207556.0,83.1992,83.6594,83.1902,83.6414,207556.0
2019-02-12 12:10:00,92.71,92.75,92.46,92.5,93300.0,83.6594,83.6955,83.4339,83.47,93300.0
2019-02-12 12:20:00,92.51,92.61,92.42,92.5,92298.0,83.479,83.5692,83.3978,83.47,92298.0
2019-02-12 12:30:00,92.5,92.53,92.33,92.34,51020.0,83.47,83.497,83.3165,83.3256,51020.0
2019-02-12 12:40:00,92.35,92.36,92.03,92.07,41744.0,83.3346,83.3436,83.0458,83.0819,41744.0
2019-02-12 12:50:00,92.07,92.22,92.04,92.18,78901.0,83.0819,83.2173,83.0549,83.1812,78901.0
2019-02-12 13:00:00,92.17,92.3,92.08,92.29,53659.0,83.1722,83.2895,83.091,83.2805,53659.0
2019-02-12 13:10:00,92.28,92.39,92.1,92.35,62015.0,83.2714,83.3707,83.109,83.3346,62015.0
2019-02-12 13:20:00,92.35,92.46,92.28,92.31,73446.0,83.3346,83.4339,83.2714,83.2985,73446.0
2019-02-12 13:30:00,92.31,92.54,92.28,92.5,41094.0,83.2985,83.506,83.2714,83.47,41094.0
2019-02-12 13:40:00,92.5,92.59,92.41,92.58,34955.0,83.47,83.5512,83.3887,83.5421,34955.0
2019-02-12 13:50:00,92.6,92.81,92.6,92.74,57426.0,83.5602,83.7497,83.5602,83.6865,57426.0
2019-02-12 14:00:00,92.73,92.73,92.47,92.51,36374.0,83.6775,83.6775,83.4429,83.479,36374.0
2019-02-12 14:10:00,92.55,92.55,92.36,92.42,33131.0,83.5151,83.5151,83.3436,83.3978,33131.0
2019-02-12 14:20:00,92.42,92.57,92.39,92.51,42346.0,83.3978,83.5331,83.3707,83.479,42346.0
2019-02-12 14:30:00,92.51,92.72,92.49,92.64,72524.0,83.479,83.6685,83.4609,83.5963,72524.0
2019-02-12 14:40:00,92.66,93.39,92.64,93.38,287613.0,83.6143,84.2731,83.5963,84.264,287613.0
2019-02-12 14:50:00,93.38,93.66,93.37,93.5,221033.0,84.264,84.5167,84.255,84.3723,221033.0
2019-02-12 15:00:00,93.49,93.66,93.37,93.37,189508.0,84.3633,84.5167,84.255,84.255,189508.0
2019-02-12 15:10:00,93.37,93.4,92.71,92.98,226372.0,84.255,84.2821,83.6594,83.9031,226372.0
2019-02-12 15:20:00,92.97,93.13,92.95,93.02,69314.0,83.8941,84.0384,83.876,83.9392,69314.0
2019-02-12 15:30:00,93.03,93.16,92.91,92.91,159722.0,83.9482,84.0655,83.8399,83.8399,159722.0
2019-02-12 15:40:00,92.91,93.12,92.89,93.12,201896.0,83.8399,84.0294,83.8219,84.0294,201896.0
2019-02-12 15:50:00,93.12,93.38,93.12,93.21,452451.0,84.0294,84.264,84.0294,84.1106,452451.0
2019-02-13 09:30:00,93.5,93.58,92.64,93.0,218812.0,84.3723,84.4445,83.5963,83.9211,218812.0
2019-02-13 09:40:00,93.0,93.04,92.77,92.8,109946.0,83.9211,83.9572,83.7136,83.7407,109946.0
2019-02-13 09:50:00,92.83,93.02,92.81,92.89,144506.0,83.7677,83.9392,83.7497,83.8219,144506.0
2019-02-13 10:00:00,92.89,92.9,92.19,92.31,134141.0,83.8219,83.8309,83.1902,83.2985,134141.0
2019-02-13 10:10:00,92.33,92.43,91.66,91.74,118697.0,83.3165,83.4068,82.712,82.7841,118697.0
2019-02-13 10:20:00,91.74,92.3,91.6,91.72,159369.0,82.7841,83.2895,82.6578,82.7661,159369.0
2019-02-13 10:30:00,91.7,92.08,91.7,91.95,58406.0,82.748,83.091,82.748,82.9736,58406.0
2019-02-13 10:40:00,91.93,92.1,91.85,92.09,80830.0,82.9556,83.109,82.8834,83.1,80830.0
2019-02-13 10:50:00,92.1,92.23,91.93,92.13,69617.0,83.109,83.2263,82.9556,83.1361,69617.0
2019-02-13 11:00:00,92.14,92.34,92.08,92.25,58124.0,83.1451,83.3256,83.091,83.2444,58124.0
2019-02-13 11:10:00,92.21,92.32,92.04,92.1,53641.0,83.2083,83.3075,83.0549,83.109,53641.0
2019-02-13 11:20:00,92.09,92.16,92.02,92.06,71357.0,83.1,83.1631,83.0368,83.0729,71357.0
2019-02-13 11:30:00,92.06,92.2,91.92,92.11,59382.0,83.0729,83.1992,82.9466,83.118,59382.0
2019-02-13 11:40:00,92.12,92.19,92.03,92.18,49366.0,83.127,83.1902,83.0458,83.1812,49366.0
2019-02-13 11:50:00,92.19,92.39,92.13,92.36,30277.0,83.1902,83.3707,83.1361,83.3436,30277.0
2019-02-13 12:00:00,92.38,92.52,92.37,92.42,44712.0,83.3617,83.488,83.3526,83.3978,44712.0
2019-02-13 12:10:00,92.43,92.49,92.37,92.38,29416.0,83.4068,83.4609,83.3526,83.3617,29416.0
2019-02-13 12:20:00,92.38,92.43,92.27,92.39,38054.0,83.3617,83.4068,83.2624,83.3707,38054.0
2019-02-13 12:30:00,92.39,92.49,92.21,92.32,49626.0,83.3707,83.4609,83.2083,83.3075,49626.0
2019-02-13 12:40:00,92.31,92.32,92.19,92.24,27521.0,83.2985,83.3075,83.1902,83.2353,27521.0
2019-02-13 12:50:00,92.26,92.31,92.1,92.13,35245.0,83.2534,83.2985,83.109,83.1361,35245.0
2019-02-13 13:00:00,92.12,92.25,92.09,92.17,26675.0,83.127,83.2444,83.1,83.1722,26675.0
2019-02-13 13:10:00,92.18,92.26,92.09,92.13,44429.0,83.1812,83.2534,83.1,83.1361,44429.0
2019-02-13 13:20:00,92.13,92.43,92.09,92.43,49417.0,83.1361,83.4068,83.1,83.4068,49417.0
2019-02-13 13:30:00,92.42,92.5,92.32,92.34,35883.0,83.3978,83.47,83.3075,83.3256,35883.0
2019-02-13 13:40:00,92.35,92.47,92.28,92.46,45324.0,83.3346,83.4429,83.2714,83.4339,45324.0
2019-02-13 13:50:00,92.46,92.46,92.36,92.38,19825.0,83.4339,83.4339,83.3436,83.3617,19825.0
2019-02-13 14:00:00,92.39,92.44,92.36,92.39,32059.0,83.3707,83.4158,83.3436,83.3707,32059.0
2019-02-13 14:10:00,92.39,92.47,92.26,92.46,51344.0,83.3707,83.4429,83.2534,83.4339,51344.0
2019-02-13 14:20:00,92.47,92.55,92.34,92.47,49583.0,83.4429,83.5151,83.3256,83.4429,49583.0
2019-02-13 14:30:00,92.48,92.48,92.35,92.37,48008.0,83.4519,83.4519,83.3346,83.3526,48008.0
2019-02-13 14:40:00,92.37,92.64,92.37,92.53,67890.0,83.3526,83.5963,83.3526,83.497,67890.0
2019-02-13 14:50:00,92.55,92.67,92.49,92.62,67111.0,83.5151,83.6234,83.4609,83.5782,67111.0
2019-02-13 15:00:00,92.62,92.64,92.4,92.54,71214.0,83.5782,83.5963,83.3797,83.506,71214.0
2019-02-13 15:10:00,92.53,92.55,92.42,92.45,62835.0,83.497,83.5151,83.3978,83.4248,62835.0
2019-02-13 15:20:00,92.45,92.48,92.36,92.38,105036.0,83.4248,83.4519,83.3436,83.3617,105036.0
2019-02-13 15:30:00,92.39,92.48,92.26,92.26,151412.0,83.3707,83.4519,83.2534,83.2534,151412.0
2019-02-13 15:40:00,92.27,92.28,91.93,91.95,162784.0,83.2624,83.2714,82.9556,82.9736,162784.0
2019-02-13 15:50:00,91.94,92.05,91.75,91.89,307490.0,82.9646,83.0639,82.7932,82.9195,307490.0
2019-02-14 09:30:00,91.5,92.16,91.5,91.76,112094.0,82.5676,83.1631,82.5676,82.8022,112094.0
2019-02-14 09:40:00,91.77,92.3,91.65,92.21,58294.0,82.8112,83.2895,82.7029,83.2083,58294.0
2019-02-14 09:50:00,92.2,92.84,92.18,92.62,108352.0,83.1992,83.7768,83.1812,83.5782,108352.0
2019-02-14 10:00:00,92.63,92.77,92.46,92.61,133824.0,83.5873,83.7136,83.4339,83.5692,133824.0
2019-02-14 10:10:00,92.62,92.74,92.43,92.59,118952.0,83.5782,83.6865,83.4068,83.5512,118952.0
2019-02-14 10:20:00,92.59,92.71,92.53,92.68,41727.0,83.5512,83.6594,83.497,83.6324,41727.0
2019-02-14 10:30:00,92.66,92.75,91.83,91.83,84363.0,83.6143,83.6955,82.8654,82.8654,84363.0
2019-02-14 10:40:00,91.83,92.13,91.63,92.1,72732.0,82.8654,83.1361,82.6849,83.109,72732.0
2019-02-14 10:50:00,92.13,92.2,91.86,91.9,39074.0,83.1361,83.1992,82.8924,82.9285,39074.0
2019-02-14 11:00:00,91.89,91.98,91.64,91.95,58782.0,82.9195,83.0007,82.6939,82.9736,58782.0
2019-02-14 11:10:00,92.0,92.11,91.98,92.02,23181.0,83.0188,83.118,83.0007,83.0368,23181.0
2019-02-14 11:20:00,92.01,92.15,91.88,92.14,43548.0,83.0278,83.1541,82.9105,83.1451,43548.0
2019-02-14 11:30:00,92.17,92.26,92.02,92.25,33966.0,83.1722,83.2534,83.0368,83.2444,33966.0
2019-02-14 11:40:00,92.3,92.43,92.26,92.26,25238.0,83.2895,83.4068,83.2534,83.2534,25238.0
2019-02-14 11:50:00,92.29,92.32,92.04,92.07,42357.0,83.2805,83.3075,83.0549,83.0819,42357.0
2019-02-14 12:00:00,92.06,92.07,91.87,91.88,91353.0,83.0729,83.0819,82.9015,82.9105,91353.0
2019-02-14 12:10:00,91.89,91.9,91.63,91.79,37005.0,82.9195,82.9285,82.6849,82.8293,37005.0
2019-02-14 12:20:00,91.79,92.0,91.77,91.95,35386.0,82.8293,83.0188,82.8112,82.9736,35386.0
2019-02-14 12:30:00,91.96,92.01,91.82,91.96,32373.0,82.9827,83.0278,82.8563,82.9827,32373.0
2019-02-14 12:40:00,91.96,92.15,91.94,92.1,67715.0,82.9827,83.1541,82.9646,83.109,67715.0
2019-02-14 12:50:00,92.1,92.21,92.08,92.13,42092.0,83.109,83.2083,83.091,83.1361,42092.0
2019-02-14 13:00:00,92.13,92.2,92.05,92.18,41044.0,83.1361,83.1992,83.0639,83.1812,41044.0
2019-02-14 13:10:00,92.17,92.29,92.16,92.19,38941.0,83.1722,83.2805,83.1631,83.1902,38941.0
2019-02-14 13:20:00,92.2,92.26,92.16,92.25,35533.0,83.1992,83.2534,83.1631,83.2444,35533.0
2019-02-14 13:30:00,92.26,92.27,92.21,92.27,36301.0,83.2534,83.2624,83.2083,83.2624,36301.0
2019-02-14 13:40:00,92.27,92.3,92.23,92.28,40282.0,83.2624,83.2895,83.2263,83.2714,40282.0
2019-02-14 13:50:00,92.29,92.29,92.22,92.25,40855.0,83.2805,83.2805,83.2173,83.2444,40855.0
2019-02-14 14:00:00,92.25,92.26,92.17,92.23,36046.0,83.2444,83.2534,83.1722,83.2263,36046.0
2019-02-14 14:10:00,92.23,92.3,92.13,92.13,79231.0,83.2263,83.2895,83.1361,83.1361,79231.0
2019-02-14 14:20:00,92.13,92.26,92.12,92.17,22544.0,83.1361,83.2534,83.127,83.1722,22544.0
2019-02-14 14:30:00,92.2,92.2,92.04,92.15,38417.0,83.1992,83.1992,83.0549,83.1541,38417.0
2019-02-14 14:40:00,92.16,92.21,92.08,92.1,46199.0,83.1631,83.2083,83.091,83.109,46199.0
2019-02-14 14:50:00,92.09,92.2,92.03,92.19,29583.0,83.1,83.1992,83.0458,83.1902,29583.0
2019-02-14 15:00:00,92.2,92.3,92.09,92.09,69388.0,83.1992,83.2895,83.1,83.1,69388.0
2019-02-14 15:10:00,92.12,92.18,92.02,92.15,65109.0,83.127,83.1812,83.0368,83.1541,65109.0
2019-02-14 15:20:00,92.14,92.2,92.1,92.16,66566.0,83.1451,83.1992,83.109,83.1631,66566.0
2019-02-14 15:30:00,92.15,92.21,92.09,92.12,114201.0,83.1541,83.2083,83.1,83.127,114201.0
2019-02-14 15:40:00,92.12,92.15,91.87,91.88,219264.0,83.127,83.1541,82.9015,82.9105,219264.0
2019-02-14 15:50:00,91.85,92.0,91.74,91.74,224120.0,82.8834,83.0188,82.7841,82.7841,224120.0
2019-02-15 09:30:00,92.58,92.58,92.02,92.5,123148.0,83.5421,83.5421,83.0368,83.47,123148.0
2019-02-15 09:40:00,92.42,92.8,92.28,92.56,61580.0,83.3978,83.7407,83.2714,83.5241,61580.0
2019-02-15 09:50:00,92.58,92.62,92.27,92.57,34344.0,83.5421,83.5782,83.2624,83.5331,34344.0
2019-02-15 10:00:00,92.61,92.78,92.38,92.45,43042.0,83.5692,83.7226,83.3617,83.4248,43042.0
2019-02-15 10:10:00,92.46,92.72,92.37,92.62,55446.0,83.4339,83.6685,83.3526,83.5782,55446.0
2019-02-15 10:20:00,92.61,92.84,92.53,92.76,56458.0,83.5692,83.7768,83.497,83.7046,56458.0
2019-02-15 10:30:00,92.79,92.91,92.78,92.85,38365.0,83.7316,83.8399,83.7226,83.7858,38365.0
2019-02-15 10:40:00,92.84,92.96,92.69,92.77,51273.0,83.7768,83.885,83.6414,83.7136,51273.0
2019-02-15 10:50:00,92.75,92.8,92.54,92.59,90365.0,83.6955,83.7407,83.506,83.5512,90365.0
2019-02-15 11:00:00,92.59,92.79,92.56,92.76,63494.0,83.5512,83.7316,83.5241,83.7046,63494.0
2019-02-15 11:10:00,92.75,92.75,92.62,92.66,75681.0,83.6955,83.6955,83.5782,83.6143,75681.0
2019-02-15 11:20:00,92.66,92.89,92.6,92.89,70166.0,83.6143,83.8219,83.5602,83.8219,70166.0
2019-02-15 11:30:00,92.88,92.9,92.77,92.82,32404.0,83.8129,83.8309,83.7136,83.7587,32404.0
2019-02-15 11:40:00,92.83,92.92,92.76,92.87,31692.0,83.7677,83.8489,83.7046,83.8038,31692.0
2019-02-15 11:50:00,92.87,93.05,92.79,92.97,83303.0,83.8038,83.9663,83.7316,83.8941,83303.0
2019-02-15 12:00:00,92.98,93.05,92.97,93.0,61145.0,83.9031,83.9663,83.8941,83.9211,61145.0
2019-02-15 12:10:00,92.98,93.23,92.97,93.17,54369.0,83.9031,84.1287,83.8941,84.0745,54369.0
2019-02-15 12:20:00,93.15,93.17,93.03,93.06,49396.0,84.0565,84.0745,83.9482,83.9753,49396.0
2019-02-15 12:30:00,93.07,93.12,92.89,93.12,63196.0,83.9843,84.0294,83.8219,84.0294,63196.0
2019-02-15 12:40:00,93.12,93.25,93.11,93.15,43733.0,84.0294,84.1467,84.0204,84.0565,43733.0
2019-02-15 12:50:00,93.15,93.23,93.08,93.08,64391.0,84.0565,84.1287,83.9933,83.9933,64391.0
2019-02-15 13:00:00,93.09,93.15,92.94,92.95,43808.0,84.0024,84.0565,83.867,83.876,43808.0
2019-02-15 13:10:00,92.96,93.22,92.91,93.22,63494.0,83.885,84.1197,83.8399,84.1197,63494.0
2019-02-15 13:20:00,93.22,93.3,93.02,93.02,66248.0,84.1197,84.1919,83.9392,83.9392,66248.0
2019-02-15 13:30:00,93.04,93.05,92.89,92.92,43701.0,83.9572,83.9663,83.8219,83.8489,43701.0
2019-02-15 13:40:00,92.9,92.92,92.76,92.9,40229.0,83.8309,83.8489,83.7046,83.8309,40229.0
2019-02-15 13:50:00,92.9,93.13,92.9,93.03,67091.0,83.8309,84.0384,83.8309,83.9482,67091.0
2019-02-15 14:00:00,93.03,93.04,92.99,93.01,29925.0,83.9482,83.9572,83.9121,83.9302,29925.0
2019-02-15 14:10:00,93.02,93.08,92.96,92.97,57091.0,83.9392,83.9933,83.885,83.8941,57091.0
2019-02-15 14:20:00,92.97,93.06,92.93,92.95,40648.0,83.8941,83.9753,83.858,83.876,40648.0
2019-02-15 14:30:00,92.95,93.09,92.95,93.02,55355.0,83.876,84.0024,83.876,83.9392,55355.0
2019-02-15 14:40:00,93.01,93.11,92.99,93.06,21198.0,83.9302,84.0204,83.9121,83.9753,21198.0
2019-02-15 14:50:00,93.07,93.14,93.02,93.08,52468.0,83.9843,84.0475,83.9392,83.9933,52468.0
2019-02-15 15:00:00,93.08,93.08,92.99,93.03,61723.0,83.9933,83.9933,83.9121,83.9482,61723.0
2019-02-15 15:10:00,93.03,93.04,92.99,93.0,63037.0,83.9482,83.9572,83.9121,83.9211,63037.0
2019-02-15 15:20:00,93.01,93.06,92.98,93.02,90094.0,83.9302,83.9753,83.9031,83.9392,90094.0
2019-02-15 15:30:00,93.03,93.15,92.99,93.14,123349.0,83.9482,84.0565,83.9121,84.0475,123349.0
2019-02-15 15:40:00,93.13,93.15,92.99,93.01,94177.0,84.0384,84.0565,83.9121,83.9302,94177.0
2019-02-15 15:50:00,93.01,93.18,92.94,93.0,386162.0,83.9302,84.0836,83.867,83.9211,386162.0
2019-02-19 09:30:00,92.83,93.07,92.66,92.83,80764.0,83.7677,83.9843,83.6143,83.7677,80764.0
2019-02-19 09:40:00,92.95,93.03,92.4,92.49,44400.0,83.876,83.9482,83.3797,83.4609,44400.0
2019-02-19 09:50:00,92.5,92.64,92.3,92.47,55602.0,83.47,83.5963,83.2895,83.4429,55602.0
2019-02-19 10:00:00,92.42,92.52,92.22,92.35,51523.0,83.3978,83.488,83.2173,83.3346,51523.0
2019-02-19 10:10:00,92.34,92.48,92.09,92.09,133859.0,83.3256,83.4519,83.1,83.1,133859.0
2019-02-19 10:20:00,92.12,92.16,91.96,92.16,55404.0,83.127,83.1631,82.9827,83.1631,55404.0
2019-02-19 10:30:00,92.16,92.24,92.01,92.19,59472.0,83.1631,83.2353,83.0278,83.1902,59472.0
2019-02-19 10:40:00,92.18,92.42,92.15,92.29,43294.0,83.1812,83.3978,83.1541,83.2805,43294.0
2019-02-19 10:50:00,92.33,92.33,92.07,92.12,42263.0,83.3165,83.3165,83.0819,83.127,42263.0
2019-02-19 11:00:00,92.12,92.28,92.12,92.23,30387.0,83.127,83.2714,83.127,83.2263,30387.0
2019-02-19 11:10:00,92.25,92.37,92.19,92.34,27852.0,83.2444,83.3526,83.1902,83.3256,27852.0
2019-02-19 11:20:00,92.34,92.4,92.28,92.33,31375.0,83.3256,83.3797,83.2714,83.3165,31375.0
2019-02-19 11:30:00,92.33,92.45,92.25,92.38,22788.0,83.3165,83.4248,83.2444,83.3617,22788.0
2019-02-19 11:40:00,92.4,92.6,92.34,92.49,25808.0,83.3797,83.5602,83.3256,83.4609,25808.0
2019-02-19 11:50:00,92.52,92.65,92.47,92.65,20501.0,83.488,83.6053,83.4429,83.6053,20501.0
2019-02-19 12:00:00,92.65,92.72,92.6,92.68,35274.0,83.6053,83.6685,83.5602,83.6324,35274.0
2019-02-19 12:10:00,92.68,92.71,92.59,92.59,22118.0,83.6324,83.6594,83.5512,83.5512,22118.0
2019-02-19 12:20:00,92.6,92.74,92.54,92.74,31795.0,83.5602,83.6865,83.506,83.6865,31795.0
2019-02-19 12:30:00,92.73,92.73,92.63,92.67,23942.0,83.6775,83.6775,83.5873,83.6234,23942.0
2019-02-19 12:40:00,92.66,92.85,92.66,92.79,39501.0,83.6143,83.7858,83.6143,83.7316,39501.0
2019-02-19 12:50:00,92.78,92.94,92.74,92.92,22782.0,83.7226,83.867,83.6865,83.8489,22782.0
2019-02-19 13:00:00,92.92,92.99,92.86,92.9,32886.0,83.8489,83.9121,83.7948,83.8309,32886.0
2019-02-19 13:10:00,92.9,92.92,92.81,92.88,17179.0,83.8309,83.8489,83.7497,83.8129,17179.0
2019-02-19 13:20:00,92.87,92.9,92.82,92.89,25371.0,83.8038,83.8309,83.7587,83.8219,25371.0
2019-02-19 13:30:00,92.89,92.89,92.79,92.81,16734.0,83.8219,83.8219,83.7316,83.7497,16734.0
2019-02-19 13:40:00,92.84,92.88,92.8,92.85,22387.0,83.7768,83.8129,83.7407,83.7858,22387.0
2019-02-19 13:50:00,92.85,92.97,92.83,92.94,26478.0,83.7858,83.8941,83.7677,83.867,26478.0
2019-02-19 14:00:00,92.94,92.98,92.89,92.89,40578.0,83.867,83.9031,83.8219,83.8219,40578.0
2019-02-19 14:10:00,92.91,92.98,92.86,92.94,37093.0,83.8399,83.9031,83.7948,83.867,37093.0
2019-02-19 14:20:00,92.97,93.01,92.9,92.98,30577.0,83.8941,83.9302,83.8309,83.9031,30577.0
2019-02-19 14:30:00,92.99,93.01,92.92,92.98,21136.0,83.9121,83.9302,83.8489,83.9031,21136.0
2019-02-19 14:40:00,92.98,93.01,92.82,92.88,40259.0,83.9031,83.9302,83.7587,83.8129,40259.0
2019-02-19 14:50:00,92.86,92.94,92.86,92.92,23349.0,83.7948,83.867,83.7948,83.8489,23349.0
2019-02-19 15:00:00,92.92,92.93,92.81,92.85,27527.0,83.8489,83.858,83.7497,83.7858,27527.0
2019-02-19 15:10:00,92.85,92.85,92.76,92.82,35957.0,83.7858,83.7858,83.7046,83.7587,35957.0
2019-02-19 15:20:00,92.83,92.91,92.78,92.82,51268.0,83.7677,83.8399,83.7226,83.7587,51268.0
2019-02-19 15:30:00,92.82,92.96,92.8,92.87,56549.0,83.7587,83.885,83.7407,83.8038,56549.0
2019-02-19 15:40:00,92.86,92.89,92.72,92.74,67053.0,83.7948,83.8219,83.6685,83.6865,67053.0
2019-02-19 15:50:00,92.71,92.74,92.34,92.58,286993.0,83.6594,83.6865,83.3256,83.5421,286993.0
2019-02-20 09:30:00,92.99,93.47,92.6,93.15,96818.0,83.9121,84.3453,83.5602,84.0565,96818.0
2019-02-20 09:40:00,93.15,93.68,93.15,93.63,50246.0,84.0565,84.5348,84.0565,84.4896,50246.0
2019-02-20 09:50:00,93.58,94.04,93.5,93.6,72172.0,84.4445,84.8596,84.3723,84.4626,72172.0
2019-02-20 10:00:00,93.56,93.96,93.52,93.88,56058.0,84.4265,84.7874,84.3904,84.7152,56058.0
2019-02-20 10:10:00,93.86,93.89,93.55,93.81,38815.0,84.6972,84.7243,84.4174,84.6521,38815.0
2019-02-20 10:20:00,93.81,93.98,93.78,93.9,29382.0,84.6521,84.8055,84.625,84.7333,29382.0
2019-02-20 10:30:00,93.9,94.0,93.74,93.84,29805.0,84.7333,84.8235,84.5889,84.6791,29805.0
2019-02-20 10:40:00,93.87,94.05,93.85,94.02,74307.0,84.7062,84.8686,84.6882,84.8416,74307.0
2019-02-20 10:50:00,94.04,94.05,93.71,93.74,48200.0,84.8596,84.8686,84.5618,84.5889,48200.0
2019-02-20 11:00:00,93.71,93.89,93.66,93.79,51918.0,84.5618,84.7243,84.5167,84.634,51918.0
2019-02-20 11:10:00,93.78,94.02,93.73,94.02,32398.0,84.625,84.8416,84.5799,84.8416,32398.0
2019-02-20 11:20:00,94.03,94.17,93.94,94.09,28395.0,84.8506,84.9769,84.7694,84.9047,28395.0
2019-02-20 11:30:00,94.1,94.16,93.91,94.16,63726.0,84.9138,84.9679,84.7423,84.9679,63726.0
2019-02-20 11:40:00,94.14,94.28,93.98,94.17,130707.0,84.9498,85.0762,84.8055,84.9769,130707.0
2019-02-20 11:50:00,94.16,94.26,94.05,94.1,103246.0,84.9679,85.0581,84.8686,84.9138,103246.0
2019-02-20 12:00:00,94.1,94.23,93.55,93.79,148695.0,84.9138,85.0311,84.4174,84.634,148695.0
2019-02-20 12:10:00,93.82,94.11,93.72,94.06,113860.0,84.6611,84.9228,84.5709,84.8777,113860.0
2019-02-20 12:20:00,94.07,94.19,93.8,93.93,177601.0,84.8867,84.995,84.643,84.7604,177601.0
2019-02-20 12:30:00,93.92,94.0,93.87,93.95,80666.0,84.7513,84.8235,84.7062,84.7784,80666.0
2019-02-20 12:40:00,93.95,94.17,93.93,94.12,106362.0,84.7784,84.9769,84.7604,84.9318,106362.0
2019-02-20 12:50:00,94.12,94.28,93.68,93.72,52406.0,84.9318,85.0762,84.5348,84.5709,52406.0
2019-02-20 13:00:00,93.7,94.05,93.66,94.0,65934.0,84.5528,84.8686,84.5167,84.8235,65934.0
2019-02-20 13:10:00,93.98,94.06,93.92,93.92,67591.0,84.8055,84.8777,84.7513,84.7513,67591.0
2019-02-20 13:20:00,93.93,94.02,93.91,93.97,76086.0,84.7604,84.8416,84.7423,84.7964,76086.0
2019-02-20 13:30:00,93.97,94.03,93.93,93.98,37158.0,84.7964,84.8506,84.7604,84.8055,37158.0
2019-02-20 13:40:00,93.98,94.01,93.94,93.96,24997.0,84.8055,84.8325,84.7694,84.7874,24997.0
2019-02-20 13:50:00,93.97,94.16,93.94,94.1,66468.0,84.7964,84.9679,84.7694,84.9138,66468.0
2019-02-20 14:00:00,94.1,94.25,93.89,93.97,130760.0,84.9138,85.0491,84.7243,84.7964,130760.0
2019-02-20 14:10:00,93.95,94.06,93.74,93.79,59911.0,84.7784,84.8777,84.5889,84.634,59911.0
2019-02-20 14:20:00,93.8,94.07,93.7,94.07,130020.0,84.643,84.8867,84.5528,84.8867,130020.0
2019-02-20 14:30:00,94.05,94.1,93.94,94.07,44070.0,84.8686,84.9138,84.7694,84.8867,44070.0
2019-02-20 14:40:00,94.06,94.31,94.01,94.31,110476.0,84.8777,85.1033,84.8325,85.1033,110476.0
2019-02-20 14:50:00,94.3,94.31,93.93,94.01,55259.0,85.0942,85.1033,84.7604,84.8325,55259.0
2019-02-20 15:00:00,94.0,94.01,93.91,93.95,41482.0,84.8235,84.8325,84.7423,84.7784,41482.0
2019-02-20 15:10:00,93.95,94.02,93.95,93.98,40229.0,84.7784,84.8416,84.7784,84.8055,40229.0
2019-02-20 15:20:00,93.98,94.1,93.95,94.02,161971.0,84.8055,84.9138,84.7784,84.8416,161971.0
2019-02-20 15:30:00,94.02,94.16,93.99,94.16,72317.0,84.8416,84.9679,84.8145,84.9679,72317.0
2019-02-20 15:40:00,94.17,94.24,93.99,93.99,80092.0,84.9769,85.0401,84.8145,84.8145,80092.0
2019-02-20 15:50:00,93.98,94.25,93.82,94.25,286074.0,84.8055,85.0491,84.6611,85.0491,286074.0
2019-02-21 09:30:00,93.82,94.06,93.29,93.76,245448.0,84.6611,84.8777,84.1828,84.6069,245448.0
2019-02-21 09:40:00,93.79,93.92,93.44,93.52,214884.0,84.634,84.7513,84.3182,84.3904,214884.0
2019-02-21 09:50:00,93.55,93.64,93.34,93.51,106776.0,84.4174,84.4987,84.2279,84.3814,106776.0
2019-02-21 10:00:00,93.5,93.62,93.31,93.55,125136.0,84.3723,84.4806,84.2009,84.4174,125136.0
2019-02-21 10:10:00,93.54,93.64,92.92,93.03,172691.0,84.4084,84.4987,83.8489,83.9482,172691.0
2019-02-21 10:20:00,93.03,93.3,92.93,93.23,60357.0,83.9482,84.1919,83.858,84.1287,60357.0
2019-02-21 10:30:00,93.23,93.52,93.17,93.51,95994.0,84.1287,84.3904,84.0745,84.3814,95994.0
2019-02-21 10:40:00,93.51,93.61,93.35,93.46,156934.0,84.3814,84.4716,84.237,84.3362,156934.0
2019-02-21 10:50:00,93.46,93.51,93.42,93.5,114489.0,84.3362,84.3814,84.3001,84.3723,114489.0
2019-02-21 11:00:00,93.5,93.85,93.47,93.54,83355.0,84.3723,84.6882,84.3453,84.4084,83355.0
2019-02-21 11:10:00,93.53,93.56,93.38,93.45,106317.0,84.3994,84.4265,84.264,84.3272,106317.0
2019-02-21 11:20:00,93.46,93.73,93.39,93.55,185019.0,84.3362,84.5799,84.2731,84.4174,185019.0
2019-02-21 11:30:00,93.54,93.78,93.47,93.62,106591.0,84.4084,84.625,84.3453,84.4806,106591.0
2019-02-21 11:40:00,93.63,93.88,93.63,93.87,56300.0,84.4896,84.7152,84.4896,84.7062,56300.0
2019-02-21 11:50:00,93.88,94.03,93.84,93.96,174535.0,84.7152,84.8506,84.6791,84.7874,174535.0
2019-02-21 12:00:00,93.96,94.04,93.94,93.97,85347.0,84.7874,84.8596,84.7694,84.7964,85347.0
2019-02-21 12:10:00,93.98,94.16,93.98,94.1,33606.0,84.8055,84.9679,84.8055,84.9138,33606.0
2019-02-21 12:20:00,94.07,94.14,94.04,94.08,21188.0,84.8867,84.9498,84.8596,84.8957,21188.0
2019-02-21 12:30:00,94.1,94.25,94.08,94.08,43895.0,84.9138,85.0491,84.8957,84.8957,43895.0
2019-02-21 12:40:00,94.09,94.18,93.95,93.96,20420.0,84.9047,84.9859,84.7784,84.7874,20420.0
2019-02-21 12:50:00,93.96,94.06,93.93,94.04,27037.0,84.7874,84.8777,84.7604,84.8596,27037.0
2019-02-21 13:00:00,94.05,94.14,94.04,94.12,20626.0,84.8686,84.9498,84.8596,84.9318,20626.0
2019-02-21 13:10:00,94.12,94.12,94.02,94.06,42247.0,84.9318,84.9318,84.8416,84.8777,42247.0
2019-02-21 13:20:00,94.07,94.11,93.9,93.98,111063.0,84.8867,84.9228,84.7333,84.8055,111063.0
2019-02-21 13:30:00,93.97,94.02,93.93,93.97,108389.0,84.7964,84.8416,84.7604,84.7964,108389.0
2019-02-21 13:40:00,93.97,94.0,93.77,93.86,79843.0,84.7964,84.8235,84.616,84.6972,79843.0
2019-02-21 13:50:00,93.87,93.93,93.78,93.92,23599.0,84.7062,84.7604,84.625,84.7513,23599.0
2019-02-21 14:00:00,93.91,93.94,93.73,93.73,25060.0,84.7423,84.7694,84.5799,84.5799,25060.0
2019-02-21 14:10:00,93.73,94.0,93.72,93.77,123369.0,84.5799,84.8235,84.5709,84.616,123369.0
2019-02-21 14:20:00,93.77,93.96,93.76,93.91,96105.0,84.616,84.7874,84.6069,84.7423,96105.0
2019-02-21 14:30:00,93.91,94.02,93.89,94.0,85277.0,84.7423,84.8416,84.7243,84.8235,85277.0
2019-02-21 14:40:00,93.99,94.02,93.9,93.95,164686.0,84.8145,84.8416,84.7333,84.7784,164686.0
2019-02-21 14:50:00,93.94,94.0,93.74,93.76,163306.0,84.7694,84.8235,84.5889,84.6069,163306.0
2019-02-21 15:00:00,93.73,93.85,93.68,93.79,55222.0,84.5799,84.6882,84.5348,84.634,55222.0
2019-02-21 15:10:00,93.79,93.82,93.73,93.77,40733.0,84.634,84.6611,84.5799,84.616,40733.0
2019-02-21 15:20:00,93.76,93.99,93.75,93.98,97765.0,84.6069,84.8145,84.5979,84.8055,97765.0
2019-02-21 15:30:00,93.97,94.06,93.92,94.06,240573.0,84.7964,84.8777,84.7513,84.8777,240573.0
2019-02-21 15:40:00,94.05,94.1,93.94,94.08,114913.0,84.8686,84.9138,84.7694,84.8957,114913.0
2019-02-21 15:50:00,94.09,94.41,94.03,94.4,249053.0,84.9047,85.1935,84.8506,85.1845,249053.0
2019-02-22 09:30:00,95.0,95.3,94.62,94.63,224141.0,85.7259,85.9966,85.383,85.392,224141.0
2019-02-22 09:40:00,94.63,94.84,94.32,94.34,34946.0,85.392,85.5815,85.1123,85.1303,34946.0
2019-02-22 09:50:00,94.23,94.42,94.21,94.38,25341.0,85.0311,85.2025,85.013,85.1664,25341.0
2019-02-22 10:00:00,94.34,94.38,94.08,94.31,40045.0,85.1303,85.1664,84.8957,85.1033,40045.0
2019-02-22 10:10:00,94.33,94.56,94.21,94.47,46566.0,85.1213,85.3288,85.013,85.2476,46566.0
2019-02-22 10:20:00,94.45,94.6,94.36,94.39,113277.0,85.2296,85.3649,85.1484,85.1754,113277.0
2019-02-22 10:30:00,94.38,94.45,94.27,94.27,45877.0,85.1664,85.2296,85.0672,85.0672,45877.0
2019-02-22 10:40:00,94.26,94.43,94.26,94.4,35558.0,85.0581,85.2115,85.0581,85.1845,35558.0
2019-02-22 10:50:00,94.38,94.38,94.26,94.36,25651.0,85.1664,85.1664,85.0581,85.1484,25651.0
2019-02-22 11:00:00,94.34,94.52,94.33,94.5,21173.0,85.1303,85.2928,85.1213,85.2747,21173.0
2019-02-22 11:10:00,94.5,94.63,94.5,94.54,22828.0,85.2747,85.392,85.2747,85.3108,22828.0
2019-02-22 11:20:00,94.54,94.85,94.53,94.84,32829.0,85.3108,85.5905,85.3018,85.5815,32829.0
2019-02-22 11:30:00,94.86,95.16,94.86,95.15,67492.0,85.5996,85.8703,85.5996,85.8613,67492.0
2019-02-22 11:40:00,95.14,95.16,94.83,94.84,55579.0,85.8522,85.8703,85.5725,85.5815,55579.0
2019-02-22 11:50:00,94.85,94.86,94.64,94.81,37418.0,85.5905,85.5996,85.401,85.5544,37418.0
2019-02-22 12:00:00,94.81,94.92,94.78,94.9,47103.0,85.5544,85.6537,85.5274,85.6357,47103.0
2019-02-22 12:10:00,94.9,94.98,94.84,94.95,126119.0,85.6357,85.7078,85.5815,85.6808,126119.0
2019-02-22 12:20:00,94.95,95.18,94.95,95.14,39202.0,85.6808,85.8883,85.6808,85.8522,39202.0
2019-02-22 12:30:00,95.14,95.28,94.9,94.98,34740.0,85.8522,85.9786,85.6357,85.7078,34740.0
2019-02-22 12:40:00,95.0,95.02,94.74,94.8,37431.0,85.7259,85.7439,85.4913,85.5454,37431.0
2019-02-22 12:50:00,94.8,95.04,94.71,94.97,55435.0,85.5454,85.762,85.4642,85.6988,55435.0
2019-02-22 13:00:00,94.95,95.13,94.95,95.1,40387.0,85.6808,85.8432,85.6808,85.8161,40387.0
2019-02-22 13:10:00,95.12,95.13,94.86,94.98,39815.0,85.8342,85.8432,85.5996,85.7078,39815.0
2019-02-22 13:20:00,94.98,95.02,94.94,94.97,27078.0,85.7078,85.7439,85.6718,85.6988,27078.0
2019-02-22 13:30:00,94.99,95.25,94.98,95.2,51425.0,85.7169,85.9515,85.7078,85.9064,51425.0
2019-02-22 13:40:00,95.23,95.32,95.04,95.09,86976.0,85.9334,86.0147,85.762,85.8071,86976.0
2019-02-22 13:50:00,95.07,95.09,94.95,94.95,35991.0,85.7891,85.8071,85.6808,85.6808,35991.0
2019-02-22 14:00:00,94.95,95.0,94.82,94.92,88744.0,85.6808,85.7259,85.5635,85.6537,88744.0
2019-02-22 14:10:00,94.94,94.95,94.74,94.81,52509.0,85.6718,85.6808,85.4913,85.5544,52509.0
2019-02-22 14:20:00,94.79,94.79,94.55,94.65,35362.0,85.5364,85.5364,85.3198,85.4101,35362.0
2019-02-22 14:30:00,94.64,94.7,94.27,94.27,42597.0,85.401,85.4552,85.0672,85.0672,42597.0
2019-02-22 14:40:00,94.29,94.43,94.22,94.41,43857.0,85.0852,85.2115,85.022,85.1935,43857.0
2019-02-22 14:50:00,94.4,94.56,94.27,94.28,114569.0,85.1845,85.3288,85.0672,85.0762,114569.0
2019-02-22 15:00:00,94.28,94.45,94.25,94.42,151113.0,85.0762,85.2296,85.0491,85.2025,151113.0
2019-02-22 15:10:00,94.41,94.42,94.18,94.24,107126.0,85.1935,85.2025,84.9859,85.0401,107126.0
2019-02-22 15:20:00,94.25,94.29,94.04,94.23,113939.0,85.0491,85.0852,84.8596,85.0311,113939.0
2019-02-22 15:30:00,94.24,94.25,93.99,93.99,106410.0,85.0401,85.0491,84.8145,84.8145,106410.0
2019-02-22 15:40:00,93.99,94.3,93.97,94.24,122894.0,84.8145,85.0942,84.7964,85.0401,122894.0
2019-02-22 15:50:00,94.24,94.52,94.24,94.5,288690.0,85.0401,85.2928,85.0401,85.2747,288690.0
2019-02-25 09:30:00,95.93,97.69,95.32,97.41,300295.0,86.5651,88.1533,86.0147,87.9006,300295.0
2019-02-25 09:40:00,97.39,97.46,96.89,96.92,155702.0,87.8826,87.9457,87.4314,87.4585,155702.0
2019-02-25 09:50:00,96.91,97.2,96.88,96.93,99987.0,87.4494,87.7111,87.4224,87.4675,99987.0
2019-02-25 10:00:00,96.94,97.5,96.91,97.47,116535.0,87.4765,87.9818,87.4494,87.9548,116535.0
2019-02-25 10:10:00,97.49,98.11,97.44,97.9,217458.0,87.9728,88.5323,87.9277,88.3428,217458.0
2019-02-25 10:20:00,97.89,97.92,97.58,97.79,141482.0,88.3338,88.3608,88.054,88.2435,141482.0
2019-02-25 10:30:00,97.79,98.11,97.62,97.86,247274.0,88.2435,88.5323,88.0901,88.3067,247274.0
2019-02-25 10:40:00,97.86,98.2,97.75,98.19,89791.0,88.3067,88.6135,88.2074,88.6045,89791.0
2019-02-25 10:50:00,98.17,98.19,97.74,97.83,125314.0,88.5864,88.6045,88.1984,88.2796,125314.0
2019-02-25 11:00:00,97.84,97.91,97.72,97.86,91909.0,88.2886,88.3518,88.1804,88.3067,91909.0
2019-02-25 11:10:00,97.84,97.86,97.56,97.64,67351.0,88.2886,88.3067,88.036,88.1082,67351.0
2019-02-25 11:20:00,97.66,97.67,97.32,97.4,93516.0,88.1262,88.1352,87.8194,87.8916,93516.0
2019-02-25 11:30:00,97.4,97.44,97.31,97.34,89440.0,87.8916,87.9277,87.8104,87.8375,89440.0
2019-02-25 11:40:00,97.33,97.82,97.29,97.8,94557.0,87.8284,88.2706,87.7923,88.2526,94557.0
2019-02-25 11:50:00,97.77,97.83,97.7,97.75,28362.0,88.2255,88.2796,88.1623,88.2074,28362.0
2019-02-25 12:00:00,97.74,97.78,97.65,97.68,70513.0,88.1984,88.2345,88.1172,88.1443,70513.0
2019-02-25 12:10:00,97.69,97.81,97.66,97.78,34609.0,88.1533,88.2616,88.1262,88.2345,34609.0
2019-02-25 12:20:00,97.78,97.78,97.43,97.48,39217.0,88.2345,88.2345,87.9187,87.9638,39217.0
2019-02-25 12:30:00,97.47,97.47,97.34,97.37,30639.0,87.9548,87.9548,87.8375,87.8645,30639.0
2019-02-25 12:40:00,97.38,97.45,97.32,97.42,65242.0,87.8736,87.9367,87.8194,87.9096,65242.0
2019-02-25 12:50:00,97.42,97.53,97.28,97.4,123228.0,87.9096,88.0089,87.7833,87.8916,123228.0
2019-02-25 13:00:00,97.39,97.45,97.33,97.38,72339.0,87.8826,87.9367,87.8284,87.8736,72339.0
2019-02-25 13:10:00,97.37,97.38,97.22,97.3,35696.0,87.8645,87.8736,87.7292,87.8014,35696.0
2019-02-25 13:20:00,97.31,97.36,97.27,97.31,51379.0,87.8104,87.8555,87.7743,87.8104,51379.0
2019-02-25 13:30:00,97.3,97.42,97.17,97.38,51755.0,87.8014,87.9096,87.6841,87.8736,51755.0
2019-02-25 13:40:00,97.37,97.59,97.33,97.51,163549.0,87.8645,88.0631,87.8284,87.9909,163549.0
2019-02-25 13:50:00,97.54,97.56,97.44,97.48,12464.0,88.0179,88.036,87.9277,87.9638,12464.0
2019-02-25 14:00:00,97.45,97.49,97.27,97.32,48799.0,87.9367,87.9728,87.7743,87.8194,48799.0
2019-02-25 14:10:00,97.31,97.48,97.29,97.44,38249.0,87.8104,87.9638,87.7923,87.9277,38249.0
2019-02-25 14:20:00,97.44,97.47,97.29,97.38,31691.0,87.9277,87.9548,87.7923,87.8736,31691.0
2019-02-25 14:30:00,97.37,97.38,97.23,97.32,39742.0,87.8645,87.8736,87.7382,87.8194,39742.0
2019-02-25 14:40:00,97.32,97.38,97.31,97.34,21659.0,87.8194,87.8736,87.8104,87.8375,21659.0
2019-02-25 14:50:00,97.33,97.4,97.3,97.33,63140.0,87.8284,87.8916,87.8014,87.8284,63140.0
2019-02-25 15:00:00,97.33,97.38,97.23,97.23,56016.0,87.8284,87.8736,87.7382,87.7382,56016.0
2019-02-25 15:10:00,97.23,97.48,97.22,97.24,178812.0,87.7382,87.9638,87.7292,87.7472,178812.0
2019-02-25 15:20:00,97.23,97.29,97.17,97.25,64681.0,87.7382,87.7923,87.6841,87.7562,64681.0
2019-02-25 15:30:00,97.26,97.28,97.1,97.22,195978.0,87.7653,87.7833,87.6209,87.7292,195978.0
2019-02-25 15:40:00,97.22,97.39,97.21,97.28,118789.0,87.7292,87.8826,87.7201,87.7833,118789.0
2019-02-25 15:50:00,97.28,97.28,97.06,97.14,409837.0,87.7833,87.7833,87.5848,87.657,409837.0
2019-02-26 09:30:00,96.43,96.78,95.64,95.64,160684.0,87.0163,87.3321,86.3034,86.3034,160684.0
2019-02-26 09:40:00,95.65,96.03,95.47,95.85,105387.0,86.3124,86.6553,86.15,86.4929,105387.0
2019-02-26 09:50:00,95.83,96.02,95.45,95.53,60985.0,86.4749,86.6463,86.132,86.2042,60985.0
2019-02-26 10:00:00,95.52,95.95,95.47,95.74,64496.0,86.1951,86.5832,86.15,86.3937,64496.0
2019-02-26 10:10:00,95.73,95.78,95.62,95.66,70844.0,86.3846,86.4297,86.2854,86.3215,70844.0
2019-02-26 10:20:00,95.66,95.67,95.47,95.51,39838.0,86.3215,86.3305,86.15,86.1861,39838.0
2019-02-26 10:30:00,95.51,95.72,95.44,95.69,89147.0,86.1861,86.3756,86.1229,86.3485,89147.0
2019-02-26 10:40:00,95.73,95.8,95.52,95.65,45753.0,86.3846,86.4478,86.1951,86.3124,45753.0
2019-02-26 10:50:00,95.64,95.66,95.46,95.56,68354.0,86.3034,86.3215,86.141,86.2312,68354.0
2019-02-26 11:00:00,95.54,95.61,95.46,95.55,40669.0,86.2132,86.2763,86.141,86.2222,40669.0
2019-02-26 11:10:00,95.54,95.79,95.39,95.43,75707.0,86.2132,86.4388,86.0778,86.1139,75707.0
2019-02-26 11:20:00,95.42,95.48,95.26,95.31,43553.0,86.1049,86.159,85.9605,86.0056,43553.0
2019-02-26 11:30:00,95.33,95.38,95.24,95.25,34714.0,86.0237,86.0688,85.9425,85.9515,34714.0
2019-02-26 11:40:00,95.26,95.4,95.16,95.23,48430.0,85.9605,86.0868,85.8703,85.9334,48430.0
2019-02-26 11:50:00,95.22,95.31,95.11,95.12,57391.0,85.9244,86.0056,85.8252,85.8342,57391.0
2019-02-26 12:00:00,95.14,95.15,94.86,94.96,64402.0,85.8522,85.8613,85.5996,85.6898,64402.0
2019-02-26 12:10:00,94.95,95.06,94.88,94.96,29191.0,85.6808,85.78,85.6176,85.6898,29191.0
2019-02-26 12:20:00,94.96,95.03,94.91,94.95,36945.0,85.6898,85.753,85.6447,85.6808,36945.0
2019-02-26 12:30:00,94.94,94.97,94.42,94.47,109919.0,85.6718,85.6988,85.2025,85.2476,109919.0
2019-02-26 12:40:00,94.45,94.59,94.45,94.54,100105.0,85.2296,85.3559,85.2296,85.3108,100105.0
2019-02-26 12:50:00,94.56,94.57,94.21,94.25,39217.0,85.3288,85.3379,85.013,85.0491,39217.0
2019-02-26 13:00:00,94.24,94.33,94.03,94.13,65778.0,85.0401,85.1213,84.8506,84.9408,65778.0
2019-02-26 13:10:00,94.15,94.34,94.14,94.34,37107.0,84.9589,85.1303,84.9498,85.1303,37107.0
2019-02-26 13:20:00,94.34,94.44,94.23,94.24,43085.0,85.1303,85.2206,85.0311,85.0401,43085.0
2019-02-26 13:30:00,94.23,94.23,93.97,94.14,121073.0,85.0311,85.0311,84.7964,84.9498,121073.0
2019-02-26 13:40:00,94.14,94.15,93.83,94.03,69577.0,84.9498,84.9589,84.6701,84.8506,69577.0
2019-02-26 13:50:00,94.04,94.04,93.85,93.92,66554.0,84.8596,84.8596,84.6882,84.7513,66554.0
2019-02-26 14:00:00,93.93,94.1,93.91,93.94,86387.0,84.7604,84.9138,84.7423,84.7694,86387.0
2019-02-26 14:10:00,93.94,94.07,93.93,93.99,83939.0,84.7694,84.8867,84.7604,84.8145,83939.0
2019-02-26 14:20:00,93.99,94.05,93.91,94.02,129800.0,84.8145,84.8686,84.7423,84.8416,129800.0
2019-02-26 14:30:00,94.04,94.53,94.02,94.5,94239.0,84.8596,85.3018,84.8416,85.2747,94239.0
2019-02-26 14:40:00,94.49,94.81,94.49,94.75,222734.0,85.2657,85.5544,85.2657,85.5003,222734.0
2019-02-26 14:50:00,94.75,94.91,94.52,94.54,166232.0,85.5003,85.6447,85.2928,85.3108,166232.0
2019-02-26 15:00:00,94.54,94.83,94.52,94.64,59637.0,85.3108,85.5725,85.2928,85.401,59637.0
2019-02-26 15:10:00,94.65,94.77,94.59,94.69,59281.0,85.4101,85.5183,85.3559,85.4462,59281.0
2019-02-26 15:20:00,94.69,94.7,94.21,94.23,78285.0,85.4462,85.4552,85.013,85.0311,78285.0
2019-02-26 15:30:00,94.23,94.29,93.99,94.02,136550.0,85.0311,85.0852,84.8145,84.8416,136550.0
2019-02-26 15:40:00,94.02,94.15,94.01,94.04,119922.0,84.8416,84.9589,84.8325,84.8596,119922.0
2019-02-26 15:50:00,94.04,94.19,93.99,94.13,388788.0,84.8596,84.995,84.8145,84.9408,388788.0
2019-02-27 09:30:00,93.67,93.67,92.15,92.37,124303.0,84.5257,84.5257,83.1541,83.3526,124303.0
2019-02-27 09:40:00,92.35,92.61,91.93,92.11,113108.0,83.3346,83.5692,82.9556,83.118,113108.0
2019-02-27 09:50:00,92.11,92.14,91.85,91.98,170571.0,83.118,83.1451,82.8834,83.0007,170571.0
2019-02-27 10:00:00,91.95,92.13,91.9,92.03,234289.0,82.9736,83.1361,82.9285,83.0458,234289.0
2019-02-27 10:10:00,92.02,92.04,91.34,91.8,127780.0,83.0368,83.0549,82.4232,82.8383,127780.0
2019-02-27 10:20:00,91.76,91.92,91.58,91.7,94583.0,82.8022,82.9466,82.6398,82.748,94583.0
2019-02-27 10:30:00,91.7,91.82,91.36,91.5,170230.0,82.748,82.8563,82.4412,82.5676,170230.0
2019-02-27 10:40:00,91.51,91.62,91.27,91.59,151998.0,82.5766,82.6759,82.36,82.6488,151998.0
2019-02-27 10:50:00,91.59,91.66,91.5,91.65,78255.0,82.6488,82.712,82.5676,82.7029,78255.0
2019-02-27 11:00:00,91.64,91.97,91.52,91.97,111058.0,82.6939,82.9917,82.5856,82.9917,111058.0
2019-02-27 11:10:00,91.99,92.44,91.94,92.39,122779.0,83.0097,83.4158,82.9646,83.3707,122779.0
2019-02-27 11:20:00,92.4,92.7,92.3,92.7,131346.0,83.3797,83.6504,83.2895,83.6504,131346.0
2019-02-27 11:30:00,92.7,93.25,92.69,93.16,252841.0,83.6504,84.1467,83.6414,84.0655,252841.0
2019-02-27 11:40:00,93.16,93.23,92.97,93.12,47723.0,84.0655,84.1287,83.8941,84.0294,47723.0
2019-02-27 11:50:00,93.08,93.23,92.85,92.89,47029.0,83.9933,84.1287,83.7858,83.8219,47029.0
2019-02-27 12:00:00,92.89,92.96,92.77,92.87,17074.0,83.8219,83.885,83.7136,83.8038,17074.0
2019-02-27 12:10:00,92.85,92.95,92.8,92.88,16222.0,83.7858,83.876,83.7407,83.8129,16222.0
2019-02-27 12:20:00,92.87,92.99,92.81,92.97,17293.0,83.8038,83.9121,83.7497,83.8941,17293.0
2019-02-27 12:30:00,93.0,93.09,92.9,92.9,15465.0,83.9211,84.0024,83.8309,83.8309,15465.0
2019-02-27 12:40:00,92.88,93.02,92.78,92.81,29317.0,83.8129,83.9392,83.7226,83.7497,29317.0
2019-02-27 12:50:00,92.79,92.79,92.53,92.59,36651.0,83.7316,83.7316,83.497,83.5512,36651.0
2019-02-27 13:00:00,92.55,92.7,92.47,92.54,48063.0,83.5151,83.6504,83.4429,83.506,48063.0
2019-02-27 13:10:00,92.55,92.57,92.43,92.54,35616.0,83.5151,83.5331,83.4068,83.506,35616.0
2019-02-27 13:20:00,92.54,92.64,92.48,92.54,28798.0,83.506,83.5963,83.4519,83.506,28798.0
2019-02-27 13:30:00,92.52,92.7,92.47,92.69,30244.0,83.488,83.6504,83.4429,83.6414,30244.0
2019-02-27 13:40:00,92.69,92.69,92.4,92.47,163515.0,83.6414,83.6414,83.3797,83.4429,163515.0
2019-02-27 13:50:00,92.47,92.53,92.41,92.43,127557.0,83.4429,83.497,83.3887,83.4068,127557.0
2019-02-27 14:00:00,92.42,92.45,92.26,92.39,34241.0,83.3978,83.4248,83.2534,83.3707,34241.0
2019-02-27 14:10:00,92.38,92.39,92.28,92.29,59118.0,83.3617,83.3707,83.2714,83.2805,59118.0
2019-02-27 14:20:00,92.28,92.29,92.05,92.08,53822.0,83.2714,83.2805,83.0639,83.091,53822.0
2019-02-27 14:30:00,92.1,92.17,91.97,91.99,80530.0,83.109,83.1722,82.9917,83.0097,80530.0
2019-02-27 14:40:00,91.98,92.12,91.89,91.99,43472.0,83.0007,83.127,82.9195,83.0097,43472.0
2019-02-27 14:50:00,91.98,92.0,91.66,91.68,94795.0,83.0007,83.0188,82.712,82.73,94795.0
2019-02-27 15:00:00,91.67,91.77,91.59,91.69,289321.0,82.721,82.8112,82.6488,82.739,289321.0
2019-02-27 15:10:00,91.69,91.8,91.45,91.46,70125.0,82.739,82.8383,82.5225,82.5315,70125.0
2019-02-27 15:20:00,91.47,91.64,91.43,91.48,97015.0,82.5405,82.6939,82.5044,82.5495,97015.0
2019-02-27 15:30:00,91.48,91.68,91.44,91.64,88212.0,82.5495,82.73,82.5134,82.6939,88212.0
2019-02-27 15:40:00,91.64,91.64,91.46,91.55,146842.0,82.6939,82.6939,82.5315,82.6127,146842.0
2019-02-27 15:50:00,91.54,91.96,91.53,91.81,342780.0,82.6037,82.9827,82.5946,82.8473,342780.0
2019-02-28 09:30:00,91.4,91.89,90.92,91.16,219392.0,82.4773,82.9195,82.0442,82.2608,219392.0
2019-02-28 09:40:00,91.12,91.64,91.11,91.34,59497.0,82.2247,82.6939,82.2156,82.4232,59497.0
2019-02-28 09:50:00,91.34,91.52,91.34,91.51,44855.0,82.4232,82.5856,82.4232,82.5766,44855.0
2019-02-28 10:00:00,91.5,91.52,91.08,91.14,47562.0,82.5676,82.5856,82.1886,82.2427,47562.0
2019-02-28 10:10:00,91.15,91.53,91.11,91.45,43473.0,82.2517,82.5946,82.2156,82.5225,43473.0
2019-02-28 10:20:00,91.45,91.53,91.32,91.51,23579.0,82.5225,82.5946,82.4051,82.5766,23579.0
2019-02-28 10:30:00,91.5,91.71,91.46,91.63,125870.0,82.5676,82.7571,82.5315,82.6849,125870.0
2019-02-28 10:40:00,91.64,91.66,91.49,91.6,42002.0,82.6939,82.712,82.5585,82.6578,42002.0
2019-02-28 10:50:00,91.6,91.6,91.36,91.51,36194.0,82.6578,82.6578,82.4412,82.5766,36194.0
2019-02-28 11:00:00,91.48,91.54,91.39,91.48,29786.0,82.5495,82.6037,82.4683,82.5495,29786.0
2019-02-28 11:10:00,91.5,91.62,91.44,91.53,35471.0,82.5676,82.6759,82.5134,82.5946,35471.0
2019-02-28 11:20:00,91.52,91.63,91.48,91.53,55831.0,82.5856,82.6849,82.5495,82.5946,55831.0
2019-02-28 11:30:00,91.55,91.6,91.48,91.58,42783.0,82.6127,82.6578,82.5495,82.6398,42783.0
2019-02-28 11:40:00,91.57,91.58,91.43,91.43,23913.0,82.6307,82.6398,82.5044,82.5044,23913.0
2019-02-28 11:50:00,91.44,91.51,91.39,91.4,11911.0,82.5134,82.5766,82.4683,82.4773,11911.0
2019-02-28 12:00:00,91.43,91.49,91.38,91.45,24533.0,82.5044,82.5585,82.4593,82.5225,24533.0
2019-02-28 12:10:00,91.45,91.53,91.43,91.46,30288.0,82.5225,82.5946,82.5044,82.5315,30288.0
2019-02-28 12:20:00,91.49,91.61,91.46,91.6,54039.0,82.5585,82.6668,82.5315,82.6578,54039.0
2019-02-28 12:30:00,91.62,91.62,91.52,91.56,24973.0,82.6759,82.6759,82.5856,82.6217,24973.0
2019-02-28 12:40:00,91.55,91.56,91.43,91.47,19000.0,82.6127,82.6217,82.5044,82.5405,19000.0
2019-02-28 12:50:00,91.49,91.5,91.34,91.48,51295.0,82.5585,82.5676,82.4232,82.5495,51295.0
2019-02-28 13:00:00,91.5,91.52,91.41,91.46,20953.0,82.5676,82.5856,82.4864,82.5315,20953.0
2019-02-28 13:10:00,91.46,91.56,91.4,91.5,18796.0,82.5315,82.6217,82.4773,82.5676,18796.0
2019-02-28 13:20:00,91.5,91.53,91.43,91.48,22918.0,82.5676,82.5946,82.5044,82.5495,22918.0
2019-02-28 13:30:00,91.5,91.53,91.48,91.48,31413.0,82.5676,82.5946,82.5495,82.5495,31413.0
2019-02-28 13:40:00,91.5,91.59,91.46,91.47,27064.0,82.5676,82.6488,82.5315,82.5405,27064.0
2019-02-28 13:50:00,91.5,91.54,91.46,91.5,15520.0,82.5676,82.6037,82.5315,82.5676,15520.0
2019-02-28 14:00:00,91.51,91.53,91.45,91.45,18044.0,82.5766,82.5946,82.5225,82.5225,18044.0
2019-02-28 14:10:00,91.47,91.53,91.45,91.53,18409.0,82.5405,82.5946,82.5225,82.5946,18409.0
2019-02-28 14:20:00,91.51,91.59,91.5,91.55,23722.0,82.5766,82.6488,82.5676,82.6127,23722.0
2019-02-28 14:30:00,91.55,91.55,91.37,91.43,16592.0,82.6127,82.6127,82.4503,82.5044,16592.0
2019-02-28 14:40:00,91.42,91.52,91.42,91.5,11582.0,82.4954,82.5856,82.4954,82.5676,11582.0
2019-02-28 14:50:00,91.5,91.58,91.42,91.53,21920.0,82.5676,82.6398,82.4954,82.5946,21920.0
2019-02-28 15:00:00,91.52,91.59,91.5,91.59,31947.0,82.5856,82.6488,82.5676,82.6488,31947.0
2019-02-28 15:10:00,91.58,91.6,91.47,91.57,29304.0,82.6398,82.6578,82.5405,82.6307,29304.0
2019-02-28 15:20:00,91.58,91.61,91.5,91.59,20276.0,82.6398,82.6668,82.5676,82.6488,20276.0
2019-02-28 15:30:00,91.57,91.77,91.54,91.7,31022.0,82.6307,82.8112,82.6037,82.748,31022.0
2019-02-28 15:40:00,91.72,91.78,91.63,91.77,43007.0,82.7661,82.8202,82.6849,82.8112,43007.0
2019-02-28 15:50:00,91.78,91.78,91.22,91.33,221742.0,82.8202,82.8202,82.3149,82.4142,221742.0
2019-03-01 09:30:00,92.18,92.44,91.97,92.2,113110.0,83.1812,83.4158,82.9917,83.1992,113110.0
2019-03-01 09:40:00,92.28,93.04,92.28,93.02,138266.0,83.2714,83.9572,83.2714,83.9392,138266.0
2019-03-01 09:50:00,92.97,93.12,92.83,93.07,57176.0,83.8941,84.0294,83.7677,83.9843,57176.0
2019-03-01 10:00:00,93.01,93.25,92.86,93.15,106107.0,83.9302,84.1467,83.7948,84.0565,106107.0
2019-03-01 10:10:00,93.17,93.29,93.06,93.29,74931.0,84.0745,84.1828,83.9753,84.1828,74931.0
2019-03-01 10:20:00,93.27,93.59,93.14,93.59,119123.0,84.1648,84.4535,84.0475,84.4535,119123.0
2019-03-01 10:30:00,93.57,93.67,93.31,93.62,69331.0,84.4355,84.5257,84.2009,84.4806,69331.0
2019-03-01 10:40:00,93.61,93.67,93.49,93.65,26847.0,84.4716,84.5257,84.3633,84.5077,26847.0
2019-03-01 10:50:00,93.65,93.77,93.58,93.77,35467.0,84.5077,84.616,84.4445,84.616,35467.0
2019-03-01 11:00:00,93.75,93.8,93.65,93.78,43796.0,84.5979,84.643,84.5077,84.625,43796.0
2019-03-01 11:10:00,93.78,93.87,93.72,93.84,38545.0,84.625,84.7062,84.5709,84.6791,38545.0
2019-03-01 11:20:00,93.84,93.84,93.69,93.74,40418.0,84.6791,84.6791,84.5438,84.5889,40418.0
2019-03-01 11:30:00,93.78,93.84,93.72,93.75,37484.0,84.625,84.6791,84.5709,84.5979,37484.0
2019-03-01 11:40:00,93.75,93.75,93.32,93.34,27916.0,84.5979,84.5979,84.2099,84.2279,27916.0
2019-03-01 11:50:00,93.33,93.46,93.19,93.42,27550.0,84.2189,84.3362,84.0926,84.3001,27550.0
2019-03-01 12:00:00,93.39,93.5,93.31,93.31,119733.0,84.2731,84.3723,84.2009,84.2009,119733.0
2019-03-01 12:10:00,93.3,93.41,93.29,93.4,18866.0,84.1919,84.2911,84.1828,84.2821,18866.0
2019-03-01 12:20:00,93.42,93.45,93.3,93.38,32123.0,84.3001,84.3272,84.1919,84.264,32123.0
2019-03-01 12:30:00,93.36,93.45,93.33,93.42,35230.0,84.246,84.3272,84.2189,84.3001,35230.0
2019-03-01 12:40:00,93.43,93.53,93.41,93.5,63828.0,84.3092,84.3994,84.2911,84.3723,63828.0
2019-03-01 12:50:00,93.5,93.63,93.48,93.57,27020.0,84.3723,84.4896,84.3543,84.4355,27020.0
2019-03-01 13:00:00,93.59,93.71,93.53,93.58,43741.0,84.4535,84.5618,84.3994,84.4445,43741.0
2019-03-01 13:10:00,93.6,93.61,93.42,93.46,15401.0,84.4626,84.4716,84.3001,84.3362,15401.0
2019-03-01 13:20:00,93.45,93.8,93.44,93.7,69145.0,84.3272,84.643,84.3182,84.5528,69145.0
2019-03-01 13:30:00,93.72,93.94,93.65,93.92,74613.0,84.5709,84.7694,84.5077,84.7513,74613.0
2019-03-01 13:40:00,93.92,94.16,93.84,94.16,83438.0,84.7513,84.9679,84.6791,84.9679,83438.0
2019-03-01 13:50:00,94.16,94.35,94.08,94.34,115575.0,84.9679,85.1393,84.8957,85.1303,115575.0
2019-03-01 14:00:00,94.34,94.4,93.8,94.03,117669.0,85.1303,85.1845,84.643,84.8506,117669.0
2019-03-01 14:10:00,94.02,94.22,93.98,94.11,102552.0,84.8416,85.022,84.8055,84.9228,102552.0
2019-03-01 14:20:00,94.09,94.59,94.08,94.59,72925.0,84.9047,85.3559,84.8957,85.3559,72925.0
2019-03-01 14:30:00,94.59,94.74,94.51,94.64,82517.0,85.3559,85.4913,85.2837,85.401,82517.0
2019-03-01 14:40:00,94.64,94.65,94.31,94.34,120822.0,85.401,85.4101,85.1033,85.1303,120822.0
2019-03-01 14:50:00,94.32,94.46,94.26,94.37,60936.0,85.1123,85.2386,85.0581,85.1574,60936.0
2019-03-01 15:00:00,94.38,94.49,94.24,94.48,52243.0,85.1664,85.2657,85.0401,85.2567,52243.0
2019-03-01 15:10:00,94.47,94.48,94.19,94.3,91814.0,85.2476,85.2567,84.995,85.0942,91814.0
2019-03-01 15:20:00,94.29,94.42,94.2,94.39,43741.0,85.0852,85.2025,85.004,85.1754,43741.0
2019-03-01 15:30:00,94.4,94.45,94.28,94.28,110791.0,85.1845,85.2296,85.0762,85.0762,110791.0
2019-03-01 15:40:00,94.27,94.35,94.2,94.31,144305.0,85.0672,85.1393,85.004,85.1033,144305.0
2019-03-01 15:50:00,94.3,94.33,94.03,94.23,355296.0,85.0942,85.1213,84.8506,85.0311,355296.0
2019-03-04 09:30:00,94.75,95.11,94.33,94.86,106042.0,85.5003,85.8252,85.1213,85.5996,106042.0
2019-03-04 09:40:00,94.88,94.88,94.53,94.57,57825.0,85.6176,85.6176,85.3018,85.3379,57825.0
2019-03-04 09:50:00,94.59,94.6,94.24,94.43,27018.0,85.3559,85.3649,85.0401,85.2115,27018.0
2019-03-04 10:00:00,94.41,94.44,94.02,94.1,46092.0,85.1935,85.2206,84.8416,84.9138,46092.0
2019-03-04 10:10:00,94.12,94.24,93.86,94.23,31116.0,84.9318,85.0401,84.6972,85.0311,31116.0
2019-03-04 10:20:00,94.27,94.38,94.15,94.26,13017.0,85.0672,85.1664,84.9589,85.0581,13017.0
2019-03-04 10:30:00,94.27,94.33,94.12,94.23,9394.0,85.0672,85.1213,84.9318,85.0311,9394.0
2019-03-04 10:40:00,94.23,94.44,94.16,94.4,13534.0,85.0311,85.2206,84.9679,85.1845,13534.0
2019-03-04 10:50:00,94.4,94.48,94.14,94.19,25728.0,85.1845,85.2567,84.9498,84.995,25728.0
2019-03-04 11:00:00,94.19,94.24,93.95,93.95,22979.0,84.995,85.0401,84.7784,84.7784,22979.0
2019-03-04 11:10:00,93.94,94.06,93.85,93.98,32338.0,84.7694,84.8777,84.6882,84.8055,32338.0
2019-03-04 11:20:00,93.97,94.02,93.75,93.79,60195.0,84.7964,84.8416,84.5979,84.634,60195.0
2019-03-04 11:30:00,93.8,93.83,93.51,93.53,65495.0,84.643,84.6701,84.3814,84.3994,65495.0
2019-03-04 11:40:00,93.51,93.53,93.11,93.16,31972.0,84.3814,84.3994,84.0204,84.0655,31972.0
2019-03-04 11:50:00,93.17,93.3,92.84,92.92,41351.0,84.0745,84.1919,83.7768,83.8489,41351.0
2019-03-04 12:00:00,92.9,93.03,92.79,92.98,17319.0,83.8309,83.9482,83.7316,83.9031,17319.0
2019-03-04 12:10:00,93.01,93.05,92.63,92.67,17998.0,83.9302,83.9663,83.5873,83.6234,17998.0
2019-03-04 12:20:00,92.71,92.99,92.59,92.9,25214.0,83.6594,83.9121,83.5512,83.8309,25214.0
2019-03-04 12:30:00,92.87,93.1,92.85,92.99,16084.0,83.8038,84.0114,83.7858,83.9121,16084.0
2019-03-04 12:40:00,93.0,93.06,92.76,92.85,20802.0,83.9211,83.9753,83.7046,83.7858,20802.0
2019-03-04 12:50:00,92.85,93.07,92.83,93.0,12595.0,83.7858,83.9843,83.7677,83.9211,12595.0
2019-03-04 13:00:00,93.02,93.06,92.74,92.78,18997.0,83.9392,83.9753,83.6865,83.7226,18997.0
2019-03-04 13:10:00,92.77,93.2,92.77,93.2,28357.0,83.7136,84.1016,83.7136,84.1016,28357.0
2019-03-04 13:20:00,93.21,93.44,93.17,93.42,42131.0,84.1106,84.3182,84.0745,84.3001,42131.0
2019-03-04 13:30:00,93.44,93.52,93.34,93.39,15009.0,84.3182,84.3904,84.2279,84.2731,15009.0
2019-03-04 13:40:00,93.42,93.55,93.4,93.42,8290.0,84.3001,84.4174,84.2821,84.3001,8290.0
2019-03-04 13:50:00,93.42,93.52,93.35,93.46,9182.0,84.3001,84.3904,84.237,84.3362,9182.0
2019-03-04 14:00:00,93.55,93.55,93.34,93.39,16746.0,84.4174,84.4174,84.2279,84.2731,16746.0
2019-03-04 14:10:00,93.39,93.6,93.39,93.56,17817.0,84.2731,84.4626,84.2731,84.4265,17817.0
2019-03-04 14:20:00,93.57,93.81,93.45,93.81,23823.0,84.4355,84.6521,84.3272,84.6521,23823.0
2019-03-04 14:30:00,93.83,93.86,93.52,93.52,27050.0,84.6701,84.6972,84.3904,84.3904,27050.0
2019-03-04 14:40:00,93.54,93.63,93.41,93.47,27969.0,84.4084,84.4896,84.2911,84.3453,27969.0
2019-03-04 14:50:00,93.46,93.59,93.44,93.46,32141.0,84.3362,84.4535,84.3182,84.3362,32141.0
2019-03-04 15:00:00,93.47,93.5,93.35,93.39,19977.0,84.3453,84.3723,84.237,84.2731,19977.0
2019-03-04 15:10:00,93.39,93.55,93.38,93.48,38823.0,84.2731,84.4174,84.264,84.3543,38823.0
2019-03-04 15:20:00,93.47,93.51,93.34,93.34,57986.0,84.3453,84.3814,84.2279,84.2279,57986.0
2019-03-04 15:30:00,93.34,93.48,93.3,93.42,56809.0,84.2279,84.3543,84.1919,84.3001,56809.0
2019-03-04 15:40:00,93.42,93.53,93.38,93.48,111446.0,84.3001,84.3994,84.264,84.3543,111446.0
2019-03-04 15:50:00,93.5,93.64,93.32,93.48,158658.0,84.3723,84.4987,84.2099,84.3543,158658.0
2019-03-05 09:30:00,93.39,93.48,93.13,93.38,58430.0,84.2731,84.3543,84.0384,84.264,58430.0
2019-03-05 09:40:00,93.32,93.32,92.87,92.95,30643.0,84.2099,84.2099,83.8038,83.876,30643.0
2019-03-05 09:50:00,92.97,93.02,92.66,92.79,20226.0,83.8941,83.9392,83.6143,83.7316,20226.0
2019-03-05 10:00:00,92.79,93.18,92.56,92.56,69639.0,83.7316,84.0836,83.5241,83.5241,69639.0
2019-03-05 10:10:00,92.55,92.56,91.92,92.16,80612.0,83.5151,83.5241,82.9466,83.1631,80612.0
2019-03-05 10:20:00,92.1,92.35,92.07,92.29,43603.0,83.109,83.3346,83.0819,83.2805,43603.0
2019-03-05 10:30:00,92.28,92.67,92.28,92.61,23693.0,83.2714,83.6234,83.2714,83.5692,23693.0
2019-03-05 10:40:00,92.67,92.84,92.64,92.8,21828.0,83.6234,83.7768,83.5963,83.7407,21828.0
2019-03-05 10:50:00,92.86,93.01,92.81,92.89,31783.0,83.7948,83.9302,83.7497,83.8219,31783.0
2019-03-05 11:00:00,92.93,93.19,92.85,93.19,22107.0,83.858,84.0926,83.7858,84.0926,22107.0
2019-03-05 11:10:00,93.18,93.39,93.18,93.33,17410.0,84.0836,84.2731,84.0836,84.2189,17410.0
2019-03-05 11:20:00,93.35,93.58,93.35,93.47,26365.0,84.237,84.4445,84.237,84.3453,26365.0
2019-03-05 11:30:00,93.49,93.77,93.37,93.76,41830.0,84.3633,84.616,84.255,84.6069,41830.0
2019-03-05 11:40:00,93.75,93.75,93.42,93.42,31439.0,84.5979,84.5979,84.3001,84.3001,31439.0
2019-03-05 11:50:00,93.44,93.57,93.12,93.21,61593.0,84.3182,84.4355,84.0294,84.1106,61593.0
2019-03-05 12:00:00,93.21,93.26,93.02,93.12,21093.0,84.1106,84.1558,83.9392,84.0294,21093.0
2019-03-05 12:10:00,93.13,93.27,92.99,92.99,15546.0,84.0384,84.1648,83.9121,83.9121,15546.0
2019-03-05 12:20:00,93.02,93.16,92.96,93.13,13769.0,83.9392,84.0655,83.885,84.0384,13769.0
2019-03-05 12:30:00,93.14,93.2,92.89,92.97,12901.0,84.0475,84.1016,83.8219,83.8941,12901.0
2019-03-05 12:40:00,92.94,93.11,92.9,93.07,14610.0,83.867,84.0204,83.8309,83.9843,14610.0
2019-03-05 12:50:00,93.02,93.13,92.97,93.11,10285.0,83.9392,84.0384,83.8941,84.0204,10285.0
2019-03-05 13:00:00,93.09,93.15,92.97,93.01,23979.0,84.0024,84.0565,83.8941,83.9302,23979.0
2019-03-05 13:10:00,93.0,93.12,92.93,93.07,9132.0,83.9211,84.0294,83.858,83.9843,9132.0
2019-03-05 13:20:00,93.05,93.08,92.8,92.8,12219.0,83.9663,83.9933,83.7407,83.7407,12219.0
2019-03-05 13:30:00,92.8,92.98,92.7,92.96,11463.0,83.7407,83.9031,83.6504,83.885,11463.0
2019-03-05 13:40:00,92.94,92.96,92.86,92.94,13818.0,83.867,83.885,83.7948,83.867,13818.0
2019-03-05 13:50:00,92.96,93.08,92.73,92.75,30014.0,83.885,83.9933,83.6775,83.6955,30014.0
2019-03-05 14:00:00,92.74,92.88,92.74,92.78,12060.0,83.6865,83.8129,83.6865,83.7226,12060.0
2019-03-05 14:10:00,92.8,92.84,92.73,92.75,14652.0,83.7407,83.7768,83.6775,83.6955,14652.0
2019-03-05 14:20:00,92.74,92.89,92.72,92.83,33992.0,83.6865,83.8219,83.6685,83.7677,33992.0
2019-03-05 14:30:00,92.84,92.88,92.76,92.82,24350.0,83.7768,83.8129,83.7046,83.7587,24350.0
2019-03-05 14:40:00,92.83,92.92,92.83,92.9,13814.0,83.7677,83.8489,83.7677,83.8309,13814.0
2019-03-05 14:50:00,92.86,92.89,92.75,92.81,26262.0,83.7948,83.8219,83.6955,83.7497,26262.0
2019-03-05 15:00:00,92.8,93.01,92.76,92.97,40556.0,83.7407,83.9302,83.7046,83.8941,40556.0
2019-03-05 15:10:00,92.97,93.12,92.96,93.12,57869.0,83.8941,84.0294,83.885,84.0294,57869.0
2019-03-05 15:20:00,93.12,93.19,93.07,93.19,26271.0,84.0294,84.0926,83.9843,84.0926,26271.0
2019-03-05 15:30:00,93.18,93.35,93.16,93.31,45407.0,84.0836,84.237,84.0655,84.2009,45407.0
2019-03-05 15:40:00,93.31,93.38,93.27,93.37,35692.0,84.2009,84.264,84.1648,84.255,35692.0
2019-03-05 15:50:00,93.35,93.42,93.18,93.33,247746.0,84.237,84.3001,84.0836,84.2189,247746.0
2019-03-06 09:30:00,92.99,93.49,92.85,92.94,42221.0,83.9121,84.3633,83.7858,83.867,42221.0
2019-03-06 09:40:00,92.94,93.16,92.77,92.83,71075.0,83.867,84.0655,83.7136,83.7677,71075.0
2019-03-06 09:50:00,92.84,92.89,92.44,92.65,41294.0,83.7768,83.8219,83.4158,83.6053,41294.0
2019-03-06 10:00:00,92.68,92.8,92.26,92.69,46549.0,83.6324,83.7407,83.2534,83.6414,46549.0
2019-03-06 10:10:00,92.68,92.83,92.51,92.76,26782.0,83.6324,83.7677,83.479,83.7046,26782.0
2019-03-06 10:20:00,92.73,92.94,92.47,92.75,65985.0,83.6775,83.867,83.4429,83.6955,65985.0
2019-03-06 10:30:00,92.71,92.79,92.37,92.53,33789.0,83.6594,83.7316,83.3526,83.497,33789.0
2019-03-06 10:40:00,92.55,92.66,92.32,92.46,56007.0,83.5151,83.6143,83.3075,83.4339,56007.0
2019-03-06 10:50:00,92.46,92.8,92.35,92.66,41374.0,83.4339,83.7407,83.3346,83.6143,41374.0
2019-03-06 11:00:00,92.64,92.98,92.59,92.87,36890.0,83.5963,83.9031,83.5512,83.8038,36890.0
2019-03-06 11:10:00,92.88,92.88,92.58,92.64,73120.0,83.8129,83.8129,83.5421,83.5963,73120.0
2019-03-06 11:20:00,92.62,92.62,92.19,92.26,84836.0,83.5782,83.5782,83.1902,83.2534,84836.0
2019-03-06 11:30:00,92.26,92.41,92.15,92.29,43212.0,83.2534,83.3887,83.1541,83.2805,43212.0
2019-03-06 11:40:00,92.29,92.54,92.14,92.35,49695.0,83.2805,83.506,83.1451,83.3346,49695.0
2019-03-06 11:50:00,92.34,92.34,92.12,92.26,44559.0,83.3256,83.3256,83.127,83.2534,44559.0
2019-03-06 12:00:00,92.23,92.3,92.06,92.14,43107.0,83.2263,83.2895,83.0729,83.1451,43107.0
2019-03-06 12:10:00,92.12,92.26,91.94,91.94,56496.0,83.127,83.2534,82.9646,82.9646,56496.0
2019-03-06 12:20:00,91.98,92.09,91.9,92.04,23534.0,83.0007,83.1,82.9285,83.0549,23534.0
2019-03-06 12:30:00,92.04,92.11,91.86,92.07,27058.0,83.0549,83.118,82.8924,83.0819,27058.0
2019-03-06 12:40:00,92.03,92.13,91.92,92.02,29022.0,83.0458,83.1361,82.9466,83.0368,29022.0
2019-03-06 12:50:00,92.03,92.18,91.95,92.0,12119.0,83.0458,83.1812,82.9736,83.0188,12119.0
2019-03-06 13:00:00,91.98,92.06,91.9,91.99,28254.0,83.0007,83.0729,82.9285,83.0097,28254.0
2019-03-06 13:10:00,92.0,92.19,91.94,92.08,20052.0,83.0188,83.1902,82.9646,83.091,20052.0
2019-03-06 13:20:00,92.05,92.05,91.88,91.99,20448.0,83.0639,83.0639,82.9105,83.0097,20448.0
2019-03-06 13:30:00,91.99,92.24,91.87,92.24,34068.0,83.0097,83.2353,82.9015,83.2353,34068.0
2019-03-06 13:40:00,92.26,92.26,92.13,92.16,13799.0,83.2534,83.2534,83.1361,83.1631,13799.0
2019-03-06 13:50:00,92.14,92.4,92.13,92.38,25375.0,83.1451,83.3797,83.1361,83.3617,25375.0
2019-03-06 14:00:00,92.35,92.51,92.29,92.42,38823.0,83.3346,83.479,83.2805,83.3978,38823.0
2019-03-06 14:10:00,92.43,92.48,92.36,92.41,17093.0,83.4068,83.4519,83.3436,83.3887,17093.0
2019-03-06 14:20:00,92.36,92.52,92.34,92.39,16532.0,83.3436,83.488,83.3256,83.3707,16532.0
2019-03-06 14:30:00,92.41,92.47,92.27,92.33,18840.0,83.3887,83.4429,83.2624,83.3165,18840.0
2019-03-06 14:40:00,92.34,92.4,92.22,92.36,26970.0,83.3256,83.3797,83.2173,83.3436,26970.0
2019-03-06 14:50:00,92.37,92.52,92.33,92.4,22231.0,83.3526,83.488,83.3165,83.3797,22231.0
2019-03-06 15:00:00,92.37,92.52,92.29,92.4,38701.0,83.3526,83.488,83.2805,83.3797,38701.0
2019-03-06 15:10:00,92.38,92.4,92.22,92.24,29184.0,83.3617,83.3797,83.2173,83.2353,29184.0
2019-03-06 15:20:00,92.24,92.26,92.14,92.24,41936.0,83.2353,83.2534,83.1451,83.2353,41936.0
2019-03-06 15:30:00,92.25,92.32,92.16,92.17,39350.0,83.2444,83.3075,83.1631,83.1722,39350.0
2019-03-06 15:40:00,92.15,92.19,92.03,92.12,85221.0,83.1541,83.1902,83.0458,83.127,85221.0
2019-03-06 15:50:00,92.11,92.22,91.87,91.88,297737.0,83.118,83.2173,82.9015,82.9105,297737.0
2019-03-07 09:30:00,93.0,93.55,92.22,92.8,535303.0,83.9211,84.4174,83.2173,83.7407,535303.0
2019-03-07 09:40:00,92.81,92.86,92.13,92.18,266735.0,83.7497,83.7948,83.1361,83.1812,266735.0
2019-03-07 09:50:00,92.18,92.51,91.88,92.46,228014.0,83.1812,83.479,82.9105,83.4339,228014.0
2019-03-07 10:00:00,92.48,93.01,92.44,92.94,224045.0,83.4519,83.9302,83.4158,83.867,224045.0
2019-03-07 10:10:00,92.92,93.1,92.5,92.67,139379.0,83.8489,84.0114,83.47,83.6234,139379.0
2019-03-07 10:20:00,92.64,92.96,92.5,92.84,115311.0,83.5963,83.885,83.47,83.7768,115311.0
2019-03-07 10:30:00,92.87,93.33,92.72,93.21,96346.0,83.8038,84.2189,83.6685,84.1106,96346.0
2019-03-07 10:40:00,93.16,93.91,93.15,93.81,190576.0,84.0655,84.7423,84.0565,84.6521,190576.0
2019-03-07 10:50:00,93.84,94.15,93.65,93.87,128403.0,84.6791,84.9589,84.5077,84.7062,128403.0
2019-03-07 11:00:00,93.85,93.85,93.27,93.48,73564.0,84.6882,84.6882,84.1648,84.3543,73564.0
2019-03-07 11:10:00,93.5,93.56,93.29,93.42,69728.0,84.3723,84.4265,84.1828,84.3001,69728.0
2019-03-07 11:20:00,93.42,93.68,93.36,93.68,82142.0,84.3001,84.5348,84.246,84.5348,82142.0
2019-03-07 11:30:00,93.7,93.94,93.41,93.44,93707.0,84.5528,84.7694,84.2911,84.3182,93707.0
2019-03-07 11:40:00,93.42,93.5,93.15,93.2,48456.0,84.3001,84.3723,84.0565,84.1016,48456.0
2019-03-07 11:50:00,93.21,93.37,93.18,93.28,87910.0,84.1106,84.255,84.0836,84.1738,87910.0
2019-03-07 12:00:00,93.27,93.52,93.15,93.42,87008.0,84.1648,84.3904,84.0565,84.3001,87008.0
2019-03-07 12:10:00,93.46,93.66,93.42,93.63,47585.0,84.3362,84.5167,84.3001,84.4896,47585.0
2019-03-07 12:20:00,93.64,93.88,93.57,93.82,60428.0,84.4987,84.7152,84.4355,84.6611,60428.0
2019-03-07 12:30:00,93.8,93.91,93.62,93.72,44877.0,84.643,84.7423,84.4806,84.5709,44877.0
2019-03-07 12:40:00,93.74,93.76,93.57,93.67,39776.0,84.5889,84.6069,84.4355,84.5257,39776.0
2019-03-07 12:50:00,93.65,93.68,93.47,93.51,19570.0,84.5077,84.5348,84.3453,84.3814,19570.0
2019-03-07 13:00:00,93.51,93.56,93.36,93.44,44778.0,84.3814,84.4265,84.246,84.3182,44778.0
2019-03-07 13:10:00,93.43,93.52,93.28,93.28,18393.0,84.3092,84.3904,84.1738,84.1738,18393.0
2019-03-07 13:20:00,93.29,93.33,93.17,93.18,29278.0,84.1828,84.2189,84.0745,84.0836,29278.0
2019-03-07 13:30:00,93.16,93.2,92.86,92.96,38927.0,84.0655,84.1016,83.7948,83.885,38927.0
2019-03-07 13:40:00,92.97,93.02,92.9,92.94,34430.0,83.8941,83.9392,83.8309,83.867,34430.0
2019-03-07 13:50:00,92.94,93.15,92.9,93.15,31267.0,83.867,84.0565,83.8309,84.0565,31267.0
2019-03-07 14:00:00,93.14,93.3,93.12,93.24,69770.0,84.0475,84.1919,84.0294,84.1377,69770.0
2019-03-07 14:10:00,93.24,93.39,93.15,93.37,64268.0,84.1377,84.2731,84.0565,84.255,64268.0
2019-03-07 14:20:00,93.36,93.45,93.32,93.44,58172.0,84.246,84.3272,84.2099,84.3182,58172.0
2019-03-07 14:30:00,93.43,93.43,92.99,93.14,70003.0,84.3092,84.3092,83.9121,84.0475,70003.0
2019-03-07 14:40:00,93.15,93.2,92.97,92.98,49078.0,84.0565,84.1016,83.8941,83.9031,49078.0
2019-03-07 14:50:00,92.97,93.05,92.87,92.99,73806.0,83.8941,83.9663,83.8038,83.9121,73806.0
2019-03-07 15:00:00,92.99,93.15,92.85,93.15,87707.0,83.9121,84.0565,83.7858,84.0565,87707.0
2019-03-07 15:10:00,93.13,93.24,93.04,93.2,68646.0,84.0384,84.1377,83.9572,84.1016,68646.0
2019-03-07 15:20:00,93.19,93.56,93.19,93.48,127440.0,84.0926,84.4265,84.0926,84.3543,127440.0
2019-03-07 15:30:00,93.49,93.73,93.43,93.69,132536.0,84.3633,84.5799,84.3092,84.5438,132536.0
2019-03-07 15:40:00,93.7,93.7,93.46,93.69,153467.0,84.5528,84.5528,84.3362,84.5438,153467.0
2019-03-07 15:50:00,93.69,94.32,93.68,94.09,539078.0,84.5438,85.1123,84.5348,84.9047,539078.0
2019-03-08 09:30:00,92.28,92.72,91.45,91.97,113815.0,83.2714,83.6685,82.5225,82.9917,113815.0
2019-03-08 09:40:00,91.93,92.13,91.8,91.96,93876.0,82.9556,83.1361,82.8383,82.9827,93876.0
2019-03-08 09:50:00,91.95,92.15,91.76,92.03,116343.0,82.9736,83.1541,82.8022,83.0458,116343.0
2019-03-08 10:00:00,92.07,92.09,91.52,91.7,138231.0,83.0819,83.1,82.5856,82.748,138231.0
2019-03-08 10:10:00,91.73,91.82,91.51,91.64,89309.0,82.7751,82.8563,82.5766,82.6939,89309.0
2019-03-08 10:20:00,91.64,92.02,91.6,91.92,52939.0,82.6939,83.0368,82.6578,82.9466,52939.0
2019-03-08 10:30:00,91.89,91.98,91.44,91.47,115147.0,82.9195,83.0007,82.5134,82.5405,115147.0
2019-03-08 10:40:00,91.47,92.15,91.46,92.14,32519.0,82.5405,83.1541,82.5315,83.1451,32519.0
2019-03-08 10:50:00,92.12,92.18,91.92,92.02,41584.0,83.127,83.1812,82.9466,83.0368,41584.0
2019-03-08 11:00:00,92.0,92.06,91.86,92.04,44435.0,83.0188,83.0729,82.8924,83.0549,44435.0
2019-03-08 11:10:00,92.05,92.37,92.0,92.11,48814.0,83.0639,83.3526,83.0188,83.118,48814.0
2019-03-08 11:20:00,92.11,92.3,92.0,92.16,97323.0,83.118,83.2895,83.0188,83.1631,97323.0
2019-03-08 11:30:00,92.16,92.2,91.87,91.87,30474.0,83.1631,83.1992,82.9015,82.9015,30474.0
2019-03-08 11:40:00,91.81,91.89,91.69,91.69,17477.0,82.8473,82.9195,82.739,82.739,17477.0
2019-03-08 11:50:00,91.68,91.81,91.57,91.66,30644.0,82.73,82.8473,82.6307,82.712,30644.0
2019-03-08 12:00:00,91.67,91.77,91.62,91.69,26562.0,82.721,82.8112,82.6759,82.739,26562.0
2019-03-08 12:10:00,91.71,91.92,91.7,91.85,45376.0,82.7571,82.9466,82.748,82.8834,45376.0
2019-03-08 12:20:00,91.85,91.99,91.81,91.96,46924.0,82.8834,83.0097,82.8473,82.9827,46924.0
2019-03-08 12:30:00,91.96,92.1,91.96,92.09,41233.0,82.9827,83.109,82.9827,83.1,41233.0
2019-03-08 12:40:00,92.1,92.14,92.04,92.05,38884.0,83.109,83.1451,83.0549,83.0639,38884.0
2019-03-08 12:50:00,92.05,92.16,91.97,92.15,57470.0,83.0639,83.1631,82.9917,83.1541,57470.0
2019-03-08 13:00:00,92.15,92.24,92.09,92.12,34568.0,83.1541,83.2353,83.1,83.127,34568.0
2019-03-08 13:10:00,92.13,92.23,92.11,92.17,30178.0,83.1361,83.2263,83.118,83.1722,30178.0
2019-03-08 13:20:00,92.17,92.26,92.13,92.23,27451.0,83.1722,83.2534,83.1361,83.2263,27451.0
2019-03-08 13:30:00,92.23,92.5,92.16,92.41,74630.0,83.2263,83.47,83.1631,83.3887,74630.0
2019-03-08 13:40:00,92.4,92.51,92.31,92.47,71554.0,83.3797,83.479,83.2985,83.4429,71554.0
2019-03-08 13:50:00,92.45,92.54,92.38,92.47,52115.0,83.4248,83.506,83.3617,83.4429,52115.0
2019-03-08 14:00:00,92.48,92.53,92.4,92.41,44506.0,83.4519,83.497,83.3797,83.3887,44506.0
2019-03-08 14:10:00,92.4,92.47,92.34,92.41,34311.0,83.3797,83.4429,83.3256,83.3887,34311.0
2019-03-08 14:20:00,92.42,92.46,92.32,92.35,39135.0,83.3978,83.4339,83.3075,83.3346,39135.0
2019-03-08 14:30:00,92.33,92.51,92.28,92.51,45748.0,83.3165,83.479,83.2714,83.479,45748.0
2019-03-08 14:40:00,92.5,92.84,92.47,92.72,92603.0,83.47,83.7768,83.4429,83.6685,92603.0
2019-03-08 14:50:00,92.74,93.1,92.74,92.9,31164.0,83.6865,84.0114,83.6865,83.8309,31164.0
2019-03-08 15:00:00,92.9,93.12,92.88,93.1,37033.0,83.8309,84.0294,83.8129,84.0114,37033.0
2019-03-08 15:10:00,93.05,93.06,92.92,92.97,103517.0,83.9663,83.9753,83.8489,83.8941,103517.0
2019-03-08 15:20:00,93.0,93.22,92.96,93.16,67540.0,83.9211,84.1197,83.885,84.0655,67540.0
2019-03-08 15:30:00,93.14,93.25,93.05,93.15,185569.0,84.0475,84.1467,83.9663,84.0565,185569.0
2019-03-08 15:40:00,93.16,93.43,93.14,93.33,113361.0,84.0655,84.3092,84.0475,84.2189,113361.0
2019-03-08 15:50:00,93.33,93.41,92.91,93.18,486305.0,84.2189,84.2911,83.8399,84.0836,486305.0
2019-03-11 09:30:00,93.5,94.24,93.4,94.23,117770.0,84.3723,85.0401,84.2821,85.0311,117770.0
2019-03-11 09:40:00,94.27,94.79,94.25,94.52,84756.0,85.0672,85.5364,85.0491,85.2928,84756.0
2019-03-11 09:50:00,94.5,94.5,94.12,94.42,49431.0,85.2747,85.2747,84.9318,85.2025,49431.0
2019-03-11 10:00:00,94.44,94.77,94.2,94.23,100151.0,85.2206,85.5183,85.004,85.0311,100151.0
2019-03-11 10:10:00,94.27,94.46,94.25,94.4,29931.0,85.0672,85.2386,85.0491,85.1845,29931.0
2019-03-11 10:20:00,94.41,94.42,94.16,94.31,30956.0,85.1935,85.2025,84.9679,85.1033,30956.0
2019-03-11 10:30:00,94.33,94.52,94.31,94.39,47965.0,85.1213,85.2928,85.1033,85.1754,47965.0
2019-03-11 10:40:00,94.4,94.77,94.39,94.67,46116.0,85.1845,85.5183,85.1754,85.4281,46116.0
2019-03-11 10:50:00,94.7,94.98,94.65,94.7,26344.0,85.4552,85.7078,85.4101,85.4552,26344.0
2019-03-11 11:00:00,94.68,94.95,94.58,94.88,46201.0,85.4371,85.6808,85.3469,85.6176,46201.0
2019-03-11 11:10:00,94.86,94.99,94.62,94.72,61825.0,85.5996,85.7169,85.383,85.4732,61825.0
2019-03-11 11:20:00,94.69,94.77,94.57,94.6,32164.0,85.4462,85.5183,85.3379,85.3649,32164.0
2019-03-11 11:30:00,94.6,94.71,94.49,94.62,24396.0,85.3649,85.4642,85.2657,85.383,24396.0
2019-03-11 11:40:00,94.61,94.67,94.32,94.38,145597.0,85.374,85.4281,85.1123,85.1664,145597.0
2019-03-11 11:50:00,94.34,94.52,94.26,94.45,15428.0,85.1303,85.2928,85.0581,85.2296,15428.0
2019-03-11 12:00:00,94.46,94.67,94.37,94.54,19662.0,85.2386,85.4281,85.1574,85.3108,19662.0
2019-03-11 12:10:00,94.53,94.68,94.52,94.6,13292.0,85.3018,85.4371,85.2928,85.3649,13292.0
2019-03-11 12:20:00,94.63,94.63,94.46,94.5,28194.0,85.392,85.392,85.2386,85.2747,28194.0
2019-03-11 12:30:00,94.5,94.78,94.49,94.78,28370.0,85.2747,85.5274,85.2657,85.5274,28370.0
2019-03-11 12:40:00,94.77,94.78,94.54,94.56,60187.0,85.5183,85.5274,85.3108,85.3288,60187.0
2019-03-11 12:50:00,94.54,94.66,94.46,94.52,89524.0,85.3108,85.4191,85.2386,85.2928,89524.0
2019-03-11 13:00:00,94.52,94.78,94.51,94.74,75970.0,85.2928,85.5274,85.2837,85.4913,75970.0
2019-03-11 13:10:00,94.76,94.88,94.65,94.78,46686.0,85.5093,85.6176,85.4101,85.5274,46686.0
2019-03-11 13:20:00,94.78,94.91,94.64,94.91,56076.0,85.5274,85.6447,85.401,85.6447,56076.0
2019-03-11 13:30:00,94.9,94.96,94.83,94.87,33811.0,85.6357,85.6898,85.5725,85.6086,33811.0
2019-03-11 13:40:00,94.87,94.88,94.68,94.7,38718.0,85.6086,85.6176,85.4371,85.4552,38718.0
2019-03-11 13:50:00,94.68,94.85,94.68,94.85,33176.0,85.4371,85.5905,85.4371,85.5905,33176.0
2019-03-11 14:00:00,94.86,94.88,94.7,94.73,63451.0,85.5996,85.6176,85.4552,85.4823,63451.0
2019-03-11 14:10:00,94.75,94.79,94.65,94.75,67069.0,85.5003,85.5364,85.4101,85.5003,67069.0
2019-03-11 14:20:00,94.75,94.86,94.71,94.78,20665.0,85.5003,85.5996,85.4642,85.5274,20665.0
2019-03-11 14:30:00,94.78,94.89,94.75,94.8,32778.0,85.5274,85.6266,85.5003,85.5454,32778.0
2019-03-11 14:40:00,94.81,94.81,94.72,94.77,28285.0,85.5544,85.5544,85.4732,85.5183,28285.0
2019-03-11 14:50:00,94.73,94.81,94.66,94.75,42203.0,85.4823,85.5544,85.4191,85.5003,42203.0
2019-03-11 15:00:00,94.76,94.86,94.73,94.84,22313.0,85.5093,85.5996,85.4823,85.5815,22313.0
2019-03-11 15:10:00,94.84,94.93,94.82,94.89,69649.0,85.5815,85.6627,85.5635,85.6266,69649.0
2019-03-11 15:20:00,94.9,94.99,94.72,94.76,40186.0,85.6357,85.7169,85.4732,85.5093,40186.0
2019-03-11 15:30:00,94.76,94.88,94.63,94.63,71019.0,85.5093,85.6176,85.392,85.392,71019.0
2019-03-11 15:40:00,94.61,94.73,94.39,94.57,197408.0,85.374,85.4823,85.1754,85.3379,197408.0
2019-03-11 15:50:00,94.58,94.6,94.16,94.28,201891.0,85.3469,85.3649,84.9679,85.0762,201891.0
2019-03-12 09:30:00,94.79,94.79,93.54,94.28,151733.0,85.5364,85.5364,84.4084,85.0762,151733.0
2019-03-12 09:40:00,94.28,94.29,93.77,93.96,24230.0,85.0762,85.0852,84.616,84.7874,24230.0
2019-03-12 09:50:00,93.91,94.42,93.82,94.38,34605.0,84.7423,85.2025,84.6611,85.1664,34605.0
2019-03-12 10:00:00,94.39,94.44,94.17,94.21,32577.0,85.1754,85.2206,84.9769,85.013,32577.0
2019-03-12 10:10:00,94.27,94.28,93.88,94.18,20073.0,85.0672,85.0762,84.7152,84.9859,20073.0
2019-03-12 10:20:00,94.21,94.23,94.02,94.09,11060.0,85.013,85.0311,84.8416,84.9047,11060.0
2019-03-12 10:30:00,94.13,94.22,94.03,94.06,16052.0,84.9408,85.022,84.8506,84.8777,16052.0
2019-03-12 10:40:00,94.03,94.17,93.96,94.13,8615.0,84.8506,84.9769,84.7874,84.9408,8615.0
2019-03-12 10:50:00,94.15,94.25,93.87,93.96,36505.0,84.9589,85.0491,84.7062,84.7874,36505.0
2019-03-12 11:00:00,93.96,93.97,93.68,93.85,18179.0,84.7874,84.7964,84.5348,84.6882,18179.0
2019-03-12 11:10:00,93.93,93.96,93.66,93.83,35114.0,84.7604,84.7874,84.5167,84.6701,35114.0
2019-03-12 11:20:00,93.83,93.93,93.78,93.87,26285.0,84.6701,84.7604,84.625,84.7062,26285.0
2019-03-12 11:30:00,93.84,94.22,93.8,94.2,16048.0,84.6791,85.022,84.643,85.004,16048.0
2019-03-12 11:40:00,94.25,94.31,94.16,94.16,102852.0,85.0491,85.1033,84.9679,84.9679,102852.0
2019-03-12 11:50:00,94.17,94.32,94.13,94.31,24105.0,84.9769,85.1123,84.9408,85.1033,24105.0
2019-03-12 12:00:00,94.3,94.36,94.14,94.32,17313.0,85.0942,85.1484,84.9498,85.1123,17313.0
2019-03-12 12:10:00,94.35,94.38,94.29,94.3,13532.0,85.1393,85.1664,85.0852,85.0942,13532.0
2019-03-12 12:20:00,94.3,94.37,94.24,94.34,24266.0,85.0942,85.1574,85.0401,85.1303,24266.0
2019-03-12 12:30:00,94.32,94.38,94.32,94.33,17371.0,85.1123,85.1664,85.1123,85.1213,17371.0
2019-03-12 12:40:00,94.35,94.37,94.29,94.34,8870.0,85.1393,85.1574,85.0852,85.1303,8870.0
2019-03-12 12:50:00,94.31,94.33,94.17,94.32,11307.0,85.1033,85.1213,84.9769,85.1123,11307.0
2019-03-12 13:00:00,94.33,94.42,94.29,94.39,21199.0,85.1213,85.2025,85.0852,85.1754,21199.0
2019-03-12 13:10:00,94.38,94.4,94.3,94.38,17170.0,85.1664,85.1845,85.0942,85.1664,17170.0
2019-03-12 13:20:00,94.39,94.48,94.38,94.46,10249.0,85.1754,85.2567,85.1664,85.2386,10249.0
2019-03-12 13:30:00,94.44,94.49,94.4,94.46,11359.0,85.2206,85.2657,85.1845,85.2386,11359.0
2019-03-12 13:40:00,94.48,94.52,94.41,94.44,23473.0,85.2567,85.2928,85.1935,85.2206,23473.0
2019-03-12 13:50:00,94.43,94.5,94.37,94.49,19269.0,85.2115,85.2747,85.1574,85.2657,19269.0
2019-03-12 14:00:00,94.52,94.62,94.48,94.48,19630.0,85.2928,85.383,85.2567,85.2567,19630.0
2019-03-12 14:10:00,94.49,94.51,94.44,94.46,15652.0,85.2657,85.2837,85.2206,85.2386,15652.0
2019-03-12 14:20:00,94.44,94.45,94.35,94.38,23396.0,85.2206,85.2296,85.1393,85.1664,23396.0
2019-03-12 14:30:00,94.4,94.48,94.35,94.38,24232.0,85.1845,85.2567,85.1393,85.1664,24232.0
2019-03-12 14:40:00,94.36,94.36,94.25,94.34,17532.0,85.1484,85.1484,85.0491,85.1303,17532.0
2019-03-12 14:50:00,94.33,94.35,94.26,94.31,8123.0,85.1213,85.1393,85.0581,85.1033,8123.0
2019-03-12 15:00:00,94.31,94.32,94.18,94.22,12439.0,85.1033,85.1123,84.9859,85.022,12439.0
2019-03-12 15:10:00,94.2,94.21,94.01,94.04,17969.0,85.004,85.013,84.8325,84.8596,17969.0
2019-03-12 15:20:00,94.04,94.21,93.98,94.15,84561.0,84.8596,85.013,84.8055,84.9589,84561.0
2019-03-12 15:30:00,94.15,94.16,93.94,94.06,38875.0,84.9589,84.9679,84.7694,84.8777,38875.0
2019-03-12 15:40:00,94.05,94.24,94.0,94.18,55124.0,84.8686,85.0401,84.8235,84.9859,55124.0
2019-03-12 15:50:00,94.19,94.28,93.81,94.01,234558.0,84.995,85.0762,84.6521,84.8325,234558.0
2019-03-13 09:30:00,94.45,94.55,94.2,94.55,28093.0,85.2296,85.3198,85.004,85.3198,28093.0
2019-03-13 09:40:00,94.48,94.79,94.32,94.34,57081.0,85.2567,85.5364,85.1123,85.1303,57081.0
2019-03-13 09:50:00,94.36,94.5,94.14,94.33,39704.0,85.1484,85.2747,84.9498,85.1213,39704.0
2019-03-13 10:00:00,94.32,94.51,94.26,94.34,19068.0,85.1123,85.2837,85.0581,85.1303,19068.0
2019-03-13 10:10:00,94.37,94.55,94.13,94.17,63914.0,85.1574,85.3198,84.9408,84.9769,63914.0
2019-03-13 10:20:00,94.18,94.18,94.02,94.09,30149.0,84.9859,84.9859,84.8416,84.9047,30149.0
2019-03-13 10:30:00,94.11,94.57,94.1,94.4,36196.0,84.9228,85.3379,84.9138,85.1845,36196.0
2019-03-13 10:40:00,94.41,94.41,94.12,94.16,16508.0,85.1935,85.1935,84.9318,84.9679,16508.0
2019-03-13 10:50:00,94.15,94.29,94.13,94.29,16477.0,84.9589,85.0852,84.9408,85.0852,16477.0
2019-03-13 11:00:00,94.27,94.39,94.2,94.33,21622.0,85.0672,85.1754,85.004,85.1213,21622.0
2019-03-13 11:10:00,94.36,94.52,94.3,94.45,25371.0,85.1484,85.2928,85.0942,85.2296,25371.0
2019-03-13 11:20:00,94.44,94.66,94.44,94.63,17538.0,85.2206,85.4191,85.2206,85.392,17538.0
2019-03-13 11:30:00,94.66,94.7,94.53,94.54,20912.0,85.4191,85.4552,85.3018,85.3108,20912.0
2019-03-13 11:40:00,94.54,94.55,94.24,94.26,15354.0,85.3108,85.3198,85.0401,85.0581,15354.0
2019-03-13 11:50:00,94.27,94.5,94.23,94.47,15465.0,85.0672,85.2747,85.0311,85.2476,15465.0
2019-03-13 12:00:00,94.45,94.53,94.36,94.36,13664.0,85.2296,85.3018,85.1484,85.1484,13664.0
2019-03-13 12:10:00,94.36,94.4,94.27,94.27,7437.0,85.1484,85.1845,85.0672,85.0672,7437.0
2019-03-13 12:20:00,94.27,94.31,94.22,94.3,9821.0,85.0672,85.1033,85.022,85.0942,9821.0
2019-03-13 12:30:00,94.3,94.3,94.18,94.23,19560.0,85.0942,85.0942,84.9859,85.0311,19560.0
2019-03-13 12:40:00,94.24,94.37,94.21,94.24,15857.0,85.0401,85.1574,85.013,85.0401,15857.0
2019-03-13 12:50:00,94.23,94.33,94.2,94.33,14806.0,85.0311,85.1213,85.004,85.1213,14806.0
2019-03-13 13:00:00,94.33,94.36,94.27,94.36,10063.0,85.1213,85.1484,85.0672,85.1484,10063.0
2019-03-13 13:10:00,94.34,94.34,94.25,94.27,8905.0,85.1303,85.1303,85.0491,85.0672,8905.0
2019-03-13 13:20:00,94.26,94.27,94.14,94.16,19869.0,85.0581,85.0672,84.9498,84.9679,19869.0
2019-03-13 13:30:00,94.14,94.27,94.13,94.27,10660.0,84.9498,85.0672,84.9408,85.0672,10660.0
2019-03-13 13:40:00,94.3,94.3,94.08,94.11,18147.0,85.0942,85.0942,84.8957,84.9228,18147.0
2019-03-13 13:50:00,94.1,94.17,94.06,94.17,16928.0,84.9138,84.9769,84.8777,84.9769,16928.0
2019-03-13 14:00:00,94.17,94.26,94.16,94.23,16251.0,84.9769,85.0581,84.9679,85.0311,16251.0
2019-03-13 14:10:00,94.21,94.23,94.04,94.08,15806.0,85.013,85.0311,84.8596,84.8957,15806.0
2019-03-13 14:20:00,94.07,94.07,93.9,93.98,19876.0,84.8867,84.8867,84.7333,84.8055,19876.0
2019-03-13 14:30:00,93.95,94.06,93.9,94.02,29030.0,84.7784,84.8777,84.7333,84.8416,29030.0
2019-03-13 14:40:00,94.04,94.04,93.65,93.73,54471.0,84.8596,84.8596,84.5077,84.5799,54471.0
2019-03-13 14:50:00,93.73,93.89,93.61,93.86,8703.0,84.5799,84.7243,84.4716,84.6972,8703.0
2019-03-13 15:00:00,93.86,93.87,93.73,93.79,10614.0,84.6972,84.7062,84.5799,84.634,10614.0
2019-03-13 15:10:00,93.79,93.8,93.63,93.66,19566.0,84.634,84.643,84.4896,84.5167,19566.0
2019-03-13 15:20:00,93.64,93.65,93.48,93.57,46546.0,84.4987,84.5077,84.3543,84.4355,46546.0
2019-03-13 15:30:00,93.54,93.73,93.5,93.69,31625.0,84.4084,84.5799,84.3723,84.5438,31625.0
2019-03-13 15:40:00,93.68,93.68,93.34,93.34,55439.0,84.5348,84.5348,84.2279,84.2279,55439.0
2019-03-13 15:50:00,93.34,93.5,93.32,93.4,233564.0,84.2279,84.3723,84.2099,84.2821,233564.0
2019-03-14 09:30:00,93.13,93.9,93.0,93.9,95680.0,84.0384,84.7333,83.9211,84.7333,95680.0
2019-03-14 09:40:00,93.86,94.02,93.48,93.48,87526.0,84.6972,84.8416,84.3543,84.3543,87526.0
2019-03-14 09:50:00,93.48,93.57,93.25,93.51,63289.0,84.3543,84.4355,84.1467,84.3814,63289.0
2019-03-14 10:00:00,93.49,93.5,92.73,93.01,58028.0,84.3633,84.3723,83.6775,83.9302,58028.0
2019-03-14 10:10:00,93.04,93.14,92.85,92.88,21400.0,83.9572,84.0475,83.7858,83.8129,21400.0
2019-03-14 10:20:00,92.85,93.01,92.6,92.81,35473.0,83.7858,83.9302,83.5602,83.7497,35473.0
2019-03-14 10:30:00,92.82,93.0,92.77,92.88,24985.0,83.7587,83.9211,83.7136,83.8129,24985.0
2019-03-14 10:40:00,92.89,92.92,92.8,92.91,18200.0,83.8219,83.8489,83.7407,83.8399,18200.0
2019-03-14 10:50:00,92.9,92.96,92.82,92.89,38133.0,83.8309,83.885,83.7587,83.8219,38133.0
2019-03-14 11:00:00,92.89,93.05,92.85,93.03,62923.0,83.8219,83.9663,83.7858,83.9482,62923.0
2019-03-14 11:10:00,93.03,93.18,93.0,93.04,36317.0,83.9482,84.0836,83.9211,83.9572,36317.0
2019-03-14 11:20:00,93.04,93.1,93.01,93.08,24074.0,83.9572,84.0114,83.9302,83.9933,24074.0
2019-03-14 11:30:00,93.06,93.28,93.01,93.26,33332.0,83.9753,84.1738,83.9302,84.1558,33332.0
2019-03-14 11:40:00,93.25,93.25,93.04,93.16,87649.0,84.1467,84.1467,83.9572,84.0655,87649.0
2019-03-14 11:50:00,93.17,93.34,93.14,93.32,24732.0,84.0745,84.2279,84.0475,84.2099,24732.0
2019-03-14 12:00:00,93.33,93.33,93.24,93.28,19286.0,84.2189,84.2189,84.1377,84.1738,19286.0
2019-03-14 12:10:00,93.26,93.31,93.17,93.22,30115.0,84.1558,84.2009,84.0745,84.1197,30115.0
2019-03-14 12:20:00,93.23,93.32,93.14,93.27,17897.0,84.1287,84.2099,84.0475,84.1648,17897.0
2019-03-14 12:30:00,93.25,93.33,93.19,93.22,26992.0,84.1467,84.2189,84.0926,84.1197,26992.0
2019-03-14 12:40:00,93.19,93.31,93.19,93.24,20075.0,84.0926,84.2009,84.0926,84.1377,20075.0
2019-03-14 12:50:00,93.25,93.27,93.01,93.06,19612.0,84.1467,84.1648,83.9302,83.9753,19612.0
2019-03-14 13:00:00,93.04,93.18,93.04,93.09,13193.0,83.9572,84.0836,83.9572,84.0024,13193.0
2019-03-14 13:10:00,93.1,93.26,93.08,93.18,29661.0,84.0114,84.1558,83.9933,84.0836,29661.0
2019-03-14 13:20:00,93.17,93.17,93.08,93.15,14025.0,84.0745,84.0745,83.9933,84.0565,14025.0
2019-03-14 13:30:00,93.16,93.19,93.05,93.06,29347.0,84.0655,84.0926,83.9663,83.9753,29347.0
2019-03-14 13:40:00,93.04,93.04,92.8,92.84,25456.0,83.9572,83.9572,83.7407,83.7768,25456.0
2019-03-14 13:50:00,92.83,92.89,92.73,92.85,25111.0,83.7677,83.8219,83.6775,83.7858,25111.0
2019-03-14 14:00:00,92.88,93.0,92.86,92.97,15272.0,83.8129,83.9211,83.7948,83.8941,15272.0
2019-03-14 14:10:00,92.99,93.06,92.91,93.05,22195.0,83.9121,83.9753,83.8399,83.9663,22195.0
2019-03-14 14:20:00,93.05,93.13,93.02,93.12,20752.0,83.9663,84.0384,83.9392,84.0294,20752.0
2019-03-14 14:30:00,93.1,93.13,92.99,93.05,14587.0,84.0114,84.0384,83.9121,83.9663,14587.0
2019-03-14 14:40:00,93.06,93.08,92.93,92.96,16280.0,83.9753,83.9933,83.858,83.885,16280.0
2019-03-14 14:50:00,92.96,93.02,92.88,92.98,94998.0,83.885,83.9392,83.8129,83.9031,94998.0
2019-03-14 15:00:00,92.97,93.16,92.97,93.1,21831.0,83.8941,84.0655,83.8941,84.0114,21831.0
2019-03-14 15:10:00,93.13,93.14,92.98,93.0,25796.0,84.0384,84.0475,83.9031,83.9211,25796.0
2019-03-14 15:20:00,92.99,93.02,92.91,92.98,50628.0,83.9121,83.9392,83.8399,83.9031,50628.0
2019-03-14 15:30:00,92.99,93.11,92.99,93.11,51952.0,83.9121,84.0204,83.9121,84.0204,51952.0
2019-03-14 15:40:00,93.1,93.12,92.99,93.03,66742.0,84.0114,84.0294,83.9121,83.9482,66742.0
2019-03-14 15:50:00,93.02,93.21,92.76,92.86,213778.0,83.9392,84.1106,83.7046,83.7948,213778.0
2019-03-15 09:30:00,93.41,93.57,92.86,93.55,308682.0,84.5168,84.6615,84.0191,84.6435,308682.0
2019-03-15 09:40:00,93.51,94.73,93.51,94.73,60434.0,84.6073,85.7111,84.6073,85.7111,60434.0
2019-03-15 09:50:00,94.68,95.44,94.65,95.36,96157.0,85.6659,86.3535,85.6387,86.2811,96157.0
2019-03-15 10:00:00,95.33,95.55,95.02,95.44,72780.0,86.254,86.453,85.9735,86.3535,72780.0
2019-03-15 10:10:00,95.43,95.65,95.33,95.62,68447.0,86.3445,86.5435,86.254,86.5164,68447.0
2019-03-15 10:20:00,95.62,95.85,95.57,95.67,103382.0,86.5164,86.7245,86.4711,86.5616,103382.0
2019-03-15 10:30:00,95.67,95.67,95.3,95.32,65071.0,86.5616,86.5616,86.2268,86.2449,65071.0
2019-03-15 10:40:00,95.33,95.38,94.91,94.95,73173.0,86.254,86.2992,85.874,85.9102,73173.0
2019-03-15 10:50:00,94.99,95.03,94.8,94.97,61215.0,85.9464,85.9825,85.7744,85.9283,61215.0
2019-03-15 11:00:00,94.99,95.16,94.8,94.86,50600.0,85.9464,86.1002,85.7744,85.8287,50600.0
2019-03-15 11:10:00,94.86,94.91,94.8,94.8,60104.0,85.8287,85.874,85.7744,85.7744,60104.0
2019-03-15 11:20:00,94.83,94.83,94.36,94.38,44694.0,85.8016,85.8016,85.3763,85.3944,44694.0
2019-03-15 11:30:00,94.4,94.4,94.03,94.06,57409.0,85.4125,85.4125,85.0778,85.1049,57409.0
2019-03-15 11:40:00,94.05,94.05,93.77,93.82,81234.0,85.0958,85.0958,84.8425,84.8877,81234.0
2019-03-15 11:50:00,93.82,93.94,93.63,93.7,53727.0,84.8877,84.9963,84.7158,84.7792,53727.0
2019-03-15 12:00:00,93.71,93.78,93.63,93.75,27005.0,84.7882,84.8516,84.7158,84.8244,27005.0
2019-03-15 12:10:00,93.73,93.82,93.64,93.69,50465.0,84.8063,84.8877,84.7249,84.7701,50465.0
2019-03-15 12:20:00,93.7,93.75,93.53,93.63,61102.0,84.7792,84.8244,84.6254,84.7158,61102.0
2019-03-15 12:30:00,93.59,93.79,93.59,93.79,42705.0,84.6796,84.8606,84.6796,84.8606,42705.0
2019-03-15 12:40:00,93.81,93.94,93.76,93.86,56298.0,84.8787,84.9963,84.8335,84.9239,56298.0
2019-03-15 12:50:00,93.86,93.99,93.76,93.84,47194.0,84.9239,85.0416,84.8335,84.9058,47194.0
2019-03-15 13:00:00,93.85,93.9,93.81,93.85,23295.0,84.9149,84.9601,84.8787,84.9149,23295.0
2019-03-15 13:10:00,93.84,93.86,93.69,93.72,19610.0,84.9058,84.9239,84.7701,84.7973,19610.0
2019-03-15 13:20:00,93.71,93.75,93.64,93.65,22270.0,84.7882,84.8244,84.7249,84.7339,22270.0
2019-03-15 13:30:00,93.64,93.75,93.59,93.74,26358.0,84.7249,84.8244,84.6796,84.8154,26358.0
2019-03-15 13:40:00,93.75,93.82,93.74,93.79,29711.0,84.8244,84.8877,84.8154,84.8606,29711.0
2019-03-15 13:50:00,93.79,93.82,93.74,93.75,29741.0,84.8606,84.8877,84.8154,84.8244,29741.0
2019-03-15 14:00:00,93.75,93.77,93.73,93.76,33127.0,84.8244,84.8425,84.8063,84.8335,33127.0
2019-03-15 14:10:00,93.76,93.76,93.57,93.61,64086.0,84.8335,84.8335,84.6615,84.6977,64086.0
2019-03-15 14:20:00,93.6,93.71,93.57,93.71,38542.0,84.6887,84.7882,84.6615,84.7882,38542.0
2019-03-15 14:30:00,93.69,93.77,93.69,93.76,75286.0,84.7701,84.8425,84.7701,84.8335,75286.0
2019-03-15 14:40:00,93.74,93.93,93.74,93.93,124973.0,84.8154,84.9873,84.8154,84.9873,124973.0
2019-03-15 14:50:00,93.92,93.97,93.87,93.89,26438.0,84.9782,85.0235,84.933,84.9511,26438.0
2019-03-15 15:00:00,93.88,93.89,93.84,93.87,46691.0,84.942,84.9511,84.9058,84.933,46691.0
2019-03-15 15:10:00,93.88,93.9,93.77,93.79,79977.0,84.942,84.9601,84.8425,84.8606,79977.0
2019-03-15 15:20:00,93.77,93.83,93.71,93.73,51705.0,84.8425,84.8968,84.7882,84.8063,51705.0
2019-03-15 15:30:00,93.73,93.75,93.48,93.48,89146.0,84.8063,84.8244,84.5801,84.5801,89146.0
2019-03-15 15:40:00,93.48,93.59,93.31,93.38,136174.0,84.5801,84.6796,84.4263,84.4896,136174.0
2019-03-15 15:50:00,93.38,93.49,93.3,93.39,272902.0,84.4896,84.5892,84.4173,84.4987,272902.0
2019-03-18 09:30:00,93.45,93.45,92.95,93.38,67149.0,84.553,84.553,84.1006,84.4896,67149.0
2019-03-18 09:40:00,93.44,93.74,93.38,93.45,30376.0,84.5439,84.8154,84.4896,84.553,30376.0
2019-03-18 09:50:00,93.45,93.63,93.37,93.56,18385.0,84.553,84.7158,84.4806,84.6525,18385.0
2019-03-18 10:00:00,93.57,93.67,93.48,93.61,21665.0,84.6615,84.752,84.5801,84.6977,21665.0
2019-03-18 10:10:00,93.6,93.66,93.35,93.39,26664.0,84.6887,84.743,84.4625,84.4987,26664.0
2019-03-18 10:20:00,93.37,93.42,93.17,93.24,18114.0,84.4806,84.5258,84.2996,84.363,18114.0
2019-03-18 10:30:00,93.24,93.3,93.12,93.24,13764.0,84.363,84.4173,84.2544,84.363,13764.0
2019-03-18 10:40:00,93.26,93.34,93.09,93.2,23502.0,84.3811,84.4534,84.2272,84.3268,23502.0
2019-03-18 10:50:00,93.18,93.31,93.14,93.23,16634.0,84.3087,84.4263,84.2725,84.3539,16634.0
2019-03-18 11:00:00,93.21,93.3,92.93,92.93,24414.0,84.3358,84.4173,84.0825,84.0825,24414.0
2019-03-18 11:10:00,92.95,93.0,92.35,92.4,44346.0,84.1006,84.1458,83.5577,83.6029,44346.0
2019-03-18 11:20:00,92.37,92.42,92.06,92.11,49740.0,83.5758,83.621,83.2953,83.3405,49740.0
2019-03-18 11:30:00,92.11,92.15,91.73,91.81,54383.0,83.3405,83.3767,82.9967,83.0691,54383.0
2019-03-18 11:40:00,91.81,91.89,91.71,91.78,34214.0,83.0691,83.1415,82.9786,83.042,34214.0
2019-03-18 11:50:00,91.8,91.8,91.62,91.68,44535.0,83.0601,83.0601,82.8972,82.9515,44535.0
2019-03-18 12:00:00,91.7,91.87,91.65,91.76,54896.0,82.9696,83.1234,82.9243,83.0239,54896.0
2019-03-18 12:10:00,91.73,91.73,91.35,91.35,46594.0,82.9967,82.9967,82.6529,82.6529,46594.0
2019-03-18 12:20:00,91.4,91.55,91.35,91.42,29666.0,82.6981,82.8339,82.6529,82.7162,29666.0
2019-03-18 12:30:00,91.46,91.77,91.43,91.75,32862.0,82.7524,83.0329,82.7253,83.0148,32862.0
2019-03-18 12:40:00,91.73,91.88,91.68,91.83,65749.0,82.9967,83.1324,82.9515,83.0872,65749.0
2019-03-18 12:50:00,91.83,92.01,91.82,91.9,17912.0,83.0872,83.2501,83.0782,83.1505,17912.0
2019-03-18 13:00:00,91.91,91.96,91.85,91.94,23912.0,83.1596,83.2048,83.1053,83.1867,23912.0
2019-03-18 13:10:00,91.94,92.15,91.92,92.0,22670.0,83.1867,83.3767,83.1686,83.241,22670.0
2019-03-18 13:20:00,92.0,92.02,91.95,91.96,14717.0,83.241,83.2591,83.1958,83.2048,14717.0
2019-03-18 13:30:00,91.97,92.03,91.89,92.03,33400.0,83.2139,83.2682,83.1415,83.2682,33400.0
2019-03-18 13:40:00,91.96,92.01,91.9,91.95,14102.0,83.2048,83.2501,83.1505,83.1958,14102.0
2019-03-18 13:50:00,91.93,91.98,91.86,91.88,12752.0,83.1777,83.2229,83.1144,83.1324,12752.0
2019-03-18 14:00:00,91.9,91.95,91.86,91.87,24636.0,83.1505,83.1958,83.1144,83.1234,24636.0
2019-03-18 14:10:00,91.89,91.89,91.72,91.74,27515.0,83.1415,83.1415,82.9877,83.0058,27515.0
2019-03-18 14:20:00,91.71,91.85,91.68,91.83,25008.0,82.9786,83.1053,82.9515,83.0872,25008.0
2019-03-18 14:30:00,91.88,91.99,91.84,91.93,12077.0,83.1324,83.232,83.0963,83.1777,12077.0
2019-03-18 14:40:00,91.95,92.0,91.85,91.96,18699.0,83.1958,83.241,83.1053,83.2048,18699.0
2019-03-18 14:50:00,91.94,91.98,91.89,91.95,11742.0,83.1867,83.2229,83.1415,83.1958,11742.0
2019-03-18 15:00:00,91.95,92.0,91.87,91.99,21005.0,83.1958,83.241,83.1234,83.232,21005.0
2019-03-18 15:10:00,92.0,92.1,91.95,92.08,36357.0,83.241,83.3315,83.1958,83.3134,36357.0
2019-03-18 15:20:00,92.1,92.1,91.95,91.98,29362.0,83.3315,83.3315,83.1958,83.2229,29362.0
2019-03-18 15:30:00,91.97,92.12,91.97,92.03,32234.0,83.2139,83.3496,83.2139,83.2682,32234.0
2019-03-18 15:40:00,92.03,92.26,92.03,92.26,59628.0,83.2682,83.4763,83.2682,83.4763,59628.0
2019-03-18 15:50:00,92.26,92.31,92.18,92.26,141749.0,83.4763,83.5215,83.4039,83.4763,141749.0
2019-03-19 09:30:00,92.81,93.41,92.62,93.33,56153.0,83.9739,84.5168,83.802,84.4444,56153.0
2019-03-19 09:40:00,93.35,93.4,92.93,93.09,47860.0,84.4625,84.5077,84.0825,84.2272,47860.0
2019-03-19 09:50:00,93.09,93.16,92.99,93.07,33934.0,84.2272,84.2906,84.1368,84.2092,33934.0
2019-03-19 10:00:00,93.08,93.31,93.06,93.2,28648.0,84.2182,84.4263,84.2001,84.3268,28648.0
2019-03-19 10:10:00,93.22,93.42,93.13,93.39,36579.0,84.3449,84.5258,84.2634,84.4987,36579.0
2019-03-19 10:20:00,93.39,93.51,93.34,93.44,32573.0,84.4987,84.6073,84.4534,84.5439,32573.0
2019-03-19 10:30:00,93.44,93.66,93.35,93.47,78058.0,84.5439,84.743,84.4625,84.5711,78058.0
2019-03-19 10:40:00,93.44,93.44,93.26,93.38,40974.0,84.5439,84.5439,84.3811,84.4896,40974.0
2019-03-19 10:50:00,93.34,93.44,93.1,93.1,23339.0,84.4534,84.5439,84.2363,84.2363,23339.0
2019-03-19 11:00:00,93.13,93.31,93.11,93.29,18770.0,84.2634,84.4263,84.2453,84.4082,18770.0
2019-03-19 11:10:00,93.27,93.29,93.02,93.08,37272.0,84.3901,84.4082,84.1639,84.2182,37272.0
2019-03-19 11:20:00,93.11,93.33,93.11,93.24,10563.0,84.2453,84.4444,84.2453,84.363,10563.0
2019-03-19 11:30:00,93.23,93.26,93.06,93.26,18208.0,84.3539,84.3811,84.2001,84.3811,18208.0
2019-03-19 11:40:00,93.29,93.36,93.19,93.34,10520.0,84.4082,84.4715,84.3177,84.4534,10520.0
2019-03-19 11:50:00,93.34,93.4,93.18,93.4,12036.0,84.4534,84.5077,84.3087,84.5077,12036.0
2019-03-19 12:00:00,93.38,93.55,93.38,93.49,11100.0,84.4896,84.6435,84.4896,84.5892,11100.0
2019-03-19 12:10:00,93.49,93.56,93.46,93.46,7971.0,84.5892,84.6525,84.562,84.562,7971.0
2019-03-19 12:20:00,93.49,93.59,93.44,93.47,10465.0,84.5892,84.6796,84.5439,84.5711,10465.0
2019-03-19 12:30:00,93.47,93.53,93.37,93.37,9874.0,84.5711,84.6254,84.4806,84.4806,9874.0
2019-03-19 12:40:00,93.36,93.4,92.7,92.79,37253.0,84.4715,84.5077,83.8744,83.9558,37253.0
2019-03-19 12:50:00,92.81,92.87,92.61,92.87,25063.0,83.9739,84.0282,83.7929,84.0282,25063.0
2019-03-19 13:00:00,92.89,93.05,92.84,92.96,20331.0,84.0463,84.1911,84.001,84.1096,20331.0
2019-03-19 13:10:00,92.91,93.11,92.91,93.09,10281.0,84.0644,84.2453,84.0644,84.2272,10281.0
2019-03-19 13:20:00,93.09,93.24,93.09,93.18,32031.0,84.2272,84.363,84.2272,84.3087,32031.0
2019-03-19 13:30:00,93.18,93.2,93.05,93.13,19473.0,84.3087,84.3268,84.1911,84.2634,19473.0
2019-03-19 13:40:00,93.11,93.16,92.97,93.09,56453.0,84.2453,84.2906,84.1187,84.2272,56453.0
2019-03-19 13:50:00,93.11,93.15,93.03,93.03,20475.0,84.2453,84.2815,84.173,84.173,20475.0
2019-03-19 14:00:00,93.04,93.19,93.04,93.07,24881.0,84.182,84.3177,84.182,84.2092,24881.0
2019-03-19 14:10:00,93.12,93.15,92.99,93.03,67268.0,84.2544,84.2815,84.1368,84.173,67268.0
2019-03-19 14:20:00,93.07,93.29,93.06,93.18,14982.0,84.2092,84.4082,84.2001,84.3087,14982.0
2019-03-19 14:30:00,93.19,93.21,93.12,93.17,21734.0,84.3177,84.3358,84.2544,84.2996,21734.0
2019-03-19 14:40:00,93.18,93.2,93.04,93.04,10356.0,84.3087,84.3268,84.182,84.182,10356.0
2019-03-19 14:50:00,93.07,93.09,92.86,92.86,14217.0,84.2092,84.2272,84.0191,84.0191,14217.0
2019-03-19 15:00:00,92.94,93.16,92.93,93.11,21433.0,84.0915,84.2906,84.0825,84.2453,21433.0
2019-03-19 15:10:00,93.11,93.13,92.95,93.0,18449.0,84.2453,84.2634,84.1006,84.1458,18449.0
2019-03-19 15:20:00,93.0,93.0,92.84,92.9,20525.0,84.1458,84.1458,84.001,84.0553,20525.0
2019-03-19 15:30:00,92.89,92.96,92.77,92.79,23819.0,84.0463,84.1096,83.9377,83.9558,23819.0
2019-03-19 15:40:00,92.79,92.96,92.71,92.96,51972.0,83.9558,84.1096,83.8834,84.1096,51972.0
2019-03-19 15:50:00,92.95,92.97,92.71,92.82,181761.0,84.1006,84.1187,83.8834,83.983,181761.0
2019-03-20 09:30:00,92.65,93.08,92.46,92.65,34231.0,83.8291,84.2182,83.6572,83.8291,34231.0
2019-03-20 09:40:00,92.65,92.76,92.37,92.44,8033.0,83.8291,83.9287,83.5758,83.6391,8033.0
2019-03-20 09:50:00,92.45,92.48,92.25,92.3,7715.0,83.6482,83.6753,83.4672,83.5125,7715.0
2019-03-20 10:00:00,92.21,92.33,92.05,92.12,14849.0,83.431,83.5396,83.2863,83.3496,14849.0
2019-03-20 10:10:00,92.19,92.23,91.94,92.19,9503.0,83.4129,83.4491,83.1867,83.4129,9503.0
2019-03-20 10:20:00,92.19,92.22,91.64,91.65,26927.0,83.4129,83.4401,82.9153,82.9243,26927.0
2019-03-20 10:30:00,91.66,91.69,91.22,91.31,23822.0,82.9334,82.9605,82.5353,82.6167,23822.0
2019-03-20 10:40:00,91.27,91.66,91.27,91.55,36900.0,82.5805,82.9334,82.5805,82.8339,36900.0
2019-03-20 10:50:00,91.61,91.69,91.49,91.61,16820.0,82.8882,82.9605,82.7796,82.8882,16820.0
2019-03-20 11:00:00,91.61,91.66,91.45,91.56,28275.0,82.8882,82.9334,82.7434,82.8429,28275.0
2019-03-20 11:10:00,91.51,91.6,91.4,91.49,40314.0,82.7977,82.8791,82.6981,82.7796,40314.0
2019-03-20 11:20:00,91.47,91.52,91.25,91.31,15561.0,82.7615,82.8067,82.5624,82.6167,15561.0
2019-03-20 11:30:00,91.32,91.34,91.09,91.3,31158.0,82.6258,82.6439,82.4177,82.6077,31158.0
2019-03-20 11:40:00,91.24,91.33,91.16,91.19,15882.0,82.5534,82.6348,82.481,82.5081,15882.0
2019-03-20 11:50:00,91.24,91.36,91.11,91.16,13665.0,82.5534,82.662,82.4358,82.481,13665.0
2019-03-20 12:00:00,91.21,91.38,91.2,91.37,15561.0,82.5262,82.68,82.5172,82.671,15561.0
2019-03-20 12:10:00,91.37,91.38,91.23,91.26,21511.0,82.671,82.68,82.5443,82.5715,21511.0
2019-03-20 12:20:00,91.26,91.28,91.15,91.22,25896.0,82.5715,82.5896,82.4719,82.5353,25896.0
2019-03-20 12:30:00,91.2,91.28,90.56,90.77,36695.0,82.5172,82.5896,81.9381,82.1281,36695.0
2019-03-20 12:40:00,90.78,91.04,90.72,90.9,9760.0,82.1372,82.3724,82.0829,82.2457,9760.0
2019-03-20 12:50:00,90.9,90.98,90.8,90.98,5675.0,82.2457,82.3181,82.1553,82.3181,5675.0
2019-03-20 13:00:00,91.04,91.07,90.95,91.03,10111.0,82.3724,82.3996,82.291,82.3634,10111.0
2019-03-20 13:10:00,91.02,91.03,90.87,91.0,25956.0,82.3543,82.3634,82.2186,82.3362,25956.0
2019-03-20 13:20:00,91.01,91.01,90.9,90.9,26903.0,82.3453,82.3453,82.2457,82.2457,26903.0
2019-03-20 13:30:00,90.9,90.98,90.85,90.96,25963.0,82.2457,82.3181,82.2005,82.3,25963.0
2019-03-20 13:40:00,90.94,91.03,90.94,91.01,11198.0,82.2819,82.3634,82.2819,82.3453,11198.0
2019-03-20 13:50:00,91.01,91.11,90.98,91.1,25654.0,82.3453,82.4358,82.3181,82.4267,25654.0
2019-03-20 14:00:00,91.12,91.54,91.12,91.18,71082.0,82.4448,82.8248,82.4448,82.4991,71082.0
2019-03-20 14:10:00,91.24,91.48,91.17,91.17,15480.0,82.5534,82.7705,82.49,82.49,15480.0
2019-03-20 14:20:00,91.18,91.56,91.12,91.54,13316.0,82.4991,82.8429,82.4448,82.8248,13316.0
2019-03-20 14:30:00,91.56,91.6,91.37,91.57,35599.0,82.8429,82.8791,82.671,82.852,35599.0
2019-03-20 14:40:00,91.6,91.66,91.41,91.51,29086.0,82.8791,82.9334,82.7072,82.7977,29086.0
2019-03-20 14:50:00,91.56,91.61,91.37,91.5,15391.0,82.8429,82.8882,82.671,82.7886,15391.0
2019-03-20 15:00:00,91.54,91.65,91.4,91.56,28978.0,82.8248,82.9243,82.6981,82.8429,28978.0
2019-03-20 15:10:00,91.6,91.66,91.49,91.52,19398.0,82.8791,82.9334,82.7796,82.8067,19398.0
2019-03-20 15:20:00,91.52,91.58,91.4,91.47,126068.0,82.8067,82.861,82.6981,82.7615,126068.0
2019-03-20 15:30:00,91.46,91.47,91.04,91.18,62384.0,82.7524,82.7615,82.3724,82.4991,62384.0
2019-03-20 15:40:00,91.18,91.42,91.14,91.32,34083.0,82.4991,82.7162,82.4629,82.6258,34083.0
2019-03-20 15:50:00,91.3,91.3,91.01,91.04,145488.0,82.6077,82.6077,82.3453,82.3724,145488.0
2019-03-21 09:30:00,91.46,92.52,91.04,92.44,98949.0,82.7524,83.7115,82.3724,83.6391,98949.0
2019-03-21 09:40:00,92.5,92.64,92.37,92.52,56699.0,83.6934,83.8201,83.5758,83.7115,56699.0
2019-03-21 09:50:00,92.52,92.6,92.13,92.2,29025.0,83.7115,83.7839,83.3586,83.422,29025.0
2019-03-21 10:00:00,92.26,92.88,92.22,92.83,76302.0,83.4763,84.0372,83.4401,83.992,76302.0
2019-03-21 10:10:00,92.81,93.37,92.8,93.2,52294.0,83.9739,84.4806,83.9649,84.3268,52294.0
2019-03-21 10:20:00,93.21,93.93,93.19,93.61,115336.0,84.3358,84.9873,84.3177,84.6977,115336.0
2019-03-21 10:30:00,93.61,94.03,93.52,94.02,65983.0,84.6977,85.0778,84.6163,85.0687,65983.0
2019-03-21 10:40:00,94.04,94.08,93.59,93.68,39968.0,85.0868,85.123,84.6796,84.7611,39968.0
2019-03-21 10:50:00,93.68,93.76,93.62,93.73,32779.0,84.7611,84.8335,84.7068,84.8063,32779.0
2019-03-21 11:00:00,93.73,93.95,93.58,93.59,31878.0,84.8063,85.0054,84.6706,84.6796,31878.0
2019-03-21 11:10:00,93.62,93.69,93.47,93.6,20527.0,84.7068,84.7701,84.5711,84.6887,20527.0
2019-03-21 11:20:00,93.6,93.78,93.6,93.7,30711.0,84.6887,84.8516,84.6887,84.7792,30711.0
2019-03-21 11:30:00,93.7,93.9,93.62,93.89,19502.0,84.7792,84.9601,84.7068,84.9511,19502.0
2019-03-21 11:40:00,93.86,94.14,93.84,93.95,61983.0,84.9239,85.1773,84.9058,85.0054,61983.0
2019-03-21 11:50:00,93.97,93.99,93.84,93.95,20921.0,85.0235,85.0416,84.9058,85.0054,20921.0
2019-03-21 12:00:00,93.93,93.97,93.78,93.9,18093.0,84.9873,85.0235,84.8516,84.9601,18093.0
2019-03-21 12:10:00,93.9,94.03,93.87,93.94,29785.0,84.9601,85.0778,84.933,84.9963,29785.0
2019-03-21 12:20:00,93.95,93.97,93.68,93.72,17637.0,85.0054,85.0235,84.7611,84.7973,17637.0
2019-03-21 12:30:00,93.7,93.81,93.56,93.74,18475.0,84.7792,84.8787,84.6525,84.8154,18475.0
2019-03-21 12:40:00,93.74,93.93,93.74,93.89,22395.0,84.8154,84.9873,84.8154,84.9511,22395.0
2019-03-21 12:50:00,93.91,93.99,93.82,93.86,11524.0,84.9692,85.0416,84.8877,84.9239,11524.0
2019-03-21 13:00:00,93.84,94.02,93.78,93.96,19269.0,84.9058,85.0687,84.8516,85.0144,19269.0
2019-03-21 13:10:00,93.95,94.04,93.92,93.95,11237.0,85.0054,85.0868,84.9782,85.0054,11237.0
2019-03-21 13:20:00,93.92,94.09,93.9,94.09,12581.0,84.9782,85.132,84.9601,85.132,12581.0
2019-03-21 13:30:00,94.06,94.14,93.94,93.94,20254.0,85.1049,85.1773,84.9963,84.9963,20254.0
2019-03-21 13:40:00,93.95,94.09,93.93,94.03,18525.0,85.0054,85.132,84.9873,85.0778,18525.0
2019-03-21 13:50:00,94.03,94.09,93.8,93.88,20940.0,85.0778,85.132,84.8697,84.942,20940.0
2019-03-21 14:00:00,93.88,94.03,93.88,94.01,39112.0,84.942,85.0778,84.942,85.0597,39112.0
2019-03-21 14:10:00,94.02,94.17,93.94,94.17,37426.0,85.0687,85.2044,84.9963,85.2044,37426.0
2019-03-21 14:20:00,94.16,94.36,94.13,94.35,40058.0,85.1954,85.3763,85.1682,85.3673,40058.0
2019-03-21 14:30:00,94.36,94.55,94.35,94.52,32945.0,85.3763,85.5482,85.3673,85.5211,32945.0
2019-03-21 14:40:00,94.55,94.66,94.45,94.61,115484.0,85.5482,85.6478,85.4578,85.6025,115484.0
2019-03-21 14:50:00,94.59,94.67,94.5,94.54,53366.0,85.5844,85.6568,85.503,85.5392,53366.0
2019-03-21 15:00:00,94.54,94.83,94.46,94.68,92595.0,85.5392,85.8016,85.4668,85.6659,92595.0
2019-03-21 15:10:00,94.66,94.7,94.41,94.61,70426.0,85.6478,85.684,85.4216,85.6025,70426.0
2019-03-21 15:20:00,94.6,94.73,94.58,94.62,42849.0,85.5935,85.7111,85.5754,85.6116,42849.0
2019-03-21 15:30:00,94.63,94.7,94.54,94.69,49496.0,85.6206,85.684,85.5392,85.6749,49496.0
2019-03-21 15:40:00,94.67,94.9,94.63,94.72,86588.0,85.6568,85.8649,85.6206,85.7021,86588.0
2019-03-21 15:50:00,94.71,94.76,94.22,94.29,178057.0,85.693,85.7383,85.2497,85.313,178057.0
2019-03-22 09:30:00,93.77,93.77,93.12,93.31,64674.0,84.8425,84.8425,84.2544,84.4263,64674.0
2019-03-22 09:40:00,93.29,93.29,92.45,92.56,40762.0,84.4082,84.4082,83.6482,83.7477,40762.0
2019-03-22 09:50:00,92.56,92.62,91.95,92.09,70077.0,83.7477,83.802,83.1958,83.3225,70077.0
2019-03-22 10:00:00,92.05,92.35,92.01,92.1,75231.0,83.2863,83.5577,83.2501,83.3315,75231.0
2019-03-22 10:10:00,92.13,92.61,91.96,92.61,45179.0,83.3586,83.7929,83.2048,83.7929,45179.0
2019-03-22 10:20:00,92.61,92.8,92.2,92.3,25551.0,83.7929,83.9649,83.422,83.5125,25551.0
2019-03-22 10:30:00,92.34,92.59,92.32,92.47,21982.0,83.5487,83.7749,83.5306,83.6663,21982.0
2019-03-22 10:40:00,92.48,92.48,91.9,91.93,33165.0,83.6753,83.6753,83.1505,83.1777,33165.0
2019-03-22 10:50:00,91.9,92.11,91.66,91.79,48495.0,83.1505,83.3405,82.9334,83.051,48495.0
2019-03-22 11:00:00,91.75,91.83,91.54,91.58,38702.0,83.0148,83.0872,82.8248,82.861,38702.0
2019-03-22 11:10:00,91.62,92.13,91.62,92.06,29771.0,82.8972,83.3586,82.8972,83.2953,29771.0
2019-03-22 11:20:00,92.08,92.15,91.9,91.95,14125.0,83.3134,83.3767,83.1505,83.1958,14125.0
2019-03-22 11:30:00,91.89,92.08,91.88,91.92,19933.0,83.1415,83.3134,83.1324,83.1686,19933.0
2019-03-22 11:40:00,91.94,92.03,91.83,91.95,17576.0,83.1867,83.2682,83.0872,83.1958,17576.0
2019-03-22 11:50:00,91.95,92.04,91.6,91.63,39116.0,83.1958,83.2772,82.8791,82.9062,39116.0
2019-03-22 12:00:00,91.65,91.99,91.65,91.83,90886.0,82.9243,83.232,82.9243,83.0872,90886.0
2019-03-22 12:10:00,91.83,91.85,91.61,91.61,21641.0,83.0872,83.1053,82.8882,82.8882,21641.0
2019-03-22 12:20:00,91.62,91.78,91.46,91.49,11327.0,82.8972,83.042,82.7524,82.7796,11327.0
2019-03-22 12:30:00,91.47,91.68,91.39,91.47,43199.0,82.7615,82.9515,82.6891,82.7615,43199.0
2019-03-22 12:40:00,91.43,91.51,91.31,91.37,26248.0,82.7253,82.7977,82.6167,82.671,26248.0
2019-03-22 12:50:00,91.38,91.76,91.36,91.71,13884.0,82.68,83.0239,82.662,82.9786,13884.0
2019-03-22 13:00:00,91.71,91.91,91.67,91.88,8222.0,82.9786,83.1596,82.9424,83.1324,8222.0
2019-03-22 13:10:00,91.85,91.9,91.69,91.7,9832.0,83.1053,83.1505,82.9605,82.9696,9832.0
2019-03-22 13:20:00,91.74,91.74,91.42,91.55,12084.0,83.0058,83.0058,82.7162,82.8339,12084.0
2019-03-22 13:30:00,91.48,91.66,91.4,91.45,6832.0,82.7705,82.9334,82.6981,82.7434,6832.0
2019-03-22 13:40:00,91.49,91.55,91.34,91.34,10560.0,82.7796,82.8339,82.6439,82.6439,10560.0
2019-03-22 13:50:00,91.32,91.41,91.12,91.15,103522.0,82.6258,82.7072,82.4448,82.4719,103522.0
2019-03-22 14:00:00,91.21,91.35,91.18,91.28,17980.0,82.5262,82.6529,82.4991,82.5896,17980.0
2019-03-22 14:10:00,91.28,91.6,91.28,91.43,17661.0,82.5896,82.8791,82.5896,82.7253,17661.0
2019-03-22 14:20:00,91.45,91.52,91.33,91.37,11911.0,82.7434,82.8067,82.6348,82.671,11911.0
2019-03-22 14:30:00,91.34,91.34,91.09,91.2,13061.0,82.6439,82.6439,82.4177,82.5172,13061.0
2019-03-22 14:40:00,91.16,91.31,91.12,91.27,14990.0,82.481,82.6167,82.4448,82.5805,14990.0
2019-03-22 14:50:00,91.24,91.46,91.22,91.43,11841.0,82.5534,82.7524,82.5353,82.7253,11841.0
2019-03-22 15:00:00,91.43,91.61,91.36,91.38,19587.0,82.7253,82.8882,82.662,82.68,19587.0
2019-03-22 15:10:00,91.39,91.41,91.2,91.28,9991.0,82.6891,82.7072,82.5172,82.5896,9991.0
2019-03-22 15:20:00,91.25,91.35,91.02,91.06,13329.0,82.5624,82.6529,82.3543,82.3905,13329.0
2019-03-22 15:30:00,91.04,91.09,90.83,90.93,29568.0,82.3724,82.4177,82.1824,82.2729,29568.0
2019-03-22 15:40:00,90.92,90.99,90.82,90.84,84840.0,82.2638,82.3272,82.1734,82.1915,84840.0
2019-03-22 15:50:00,90.86,90.87,90.56,90.66,151482.0,82.2096,82.2186,81.9381,82.0286,151482.0
2019-03-25 09:30:00,90.03,90.35,89.21,90.34,85297.0,81.4586,81.7481,80.7166,81.7391,85297.0
2019-03-25 09:40:00,90.28,90.37,89.35,89.53,74554.0,81.6848,81.7662,80.8433,81.0062,74554.0
2019-03-25 09:50:00,89.51,89.65,89.21,89.21,49754.0,80.9881,81.1148,80.7166,80.7166,49754.0
2019-03-25 10:00:00,89.2,89.42,88.56,88.63,64866.0,80.7076,80.9067,80.1285,80.1919,64866.0
2019-03-25 10:10:00,88.58,88.72,88.28,88.67,80773.0,80.1466,80.2733,79.8752,80.2281,80773.0
2019-03-25 10:20:00,88.65,88.95,88.41,88.93,31062.0,80.21,80.4814,79.9928,80.4633,31062.0
2019-03-25 10:30:00,88.93,89.21,88.76,88.82,124971.0,80.4633,80.7166,80.3095,80.3638,124971.0
2019-03-25 10:40:00,88.77,89.05,88.72,89.01,29834.0,80.3185,80.5719,80.2733,80.5357,29834.0
2019-03-25 10:50:00,89.09,89.33,88.93,88.94,27122.0,80.6081,80.8252,80.4633,80.4724,27122.0
2019-03-25 11:00:00,88.98,89.39,88.86,89.38,40066.0,80.5085,80.8795,80.4,80.8705,40066.0
2019-03-25 11:10:00,89.34,89.65,89.17,89.59,41710.0,80.8343,81.1148,80.6805,81.0605,41710.0
2019-03-25 11:20:00,89.62,89.8,89.58,89.79,14345.0,81.0876,81.2505,81.0514,81.2414,14345.0
2019-03-25 11:30:00,89.75,89.76,89.41,89.53,14197.0,81.2052,81.2143,80.8976,81.0062,14197.0
2019-03-25 11:40:00,89.51,89.57,89.16,89.26,22955.0,80.9881,81.0424,80.6714,80.7619,22955.0
2019-03-25 11:50:00,89.26,89.34,89.03,89.1,18648.0,80.7619,80.8343,80.5538,80.6171,18648.0
2019-03-25 12:00:00,89.09,89.24,89.02,89.16,13831.0,80.6081,80.7438,80.5447,80.6714,13831.0
2019-03-25 12:10:00,89.13,89.22,89.07,89.14,21002.0,80.6443,80.7257,80.59,80.6533,21002.0
2019-03-25 12:20:00,89.13,89.3,89.0,89.01,32086.0,80.6443,80.7981,80.5266,80.5357,32086.0
2019-03-25 12:30:00,88.98,89.04,88.75,88.81,24763.0,80.5085,80.5628,80.3004,80.3547,24763.0
2019-03-25 12:40:00,88.83,88.94,88.71,88.86,20728.0,80.3728,80.4724,80.2643,80.4,20728.0
2019-03-25 12:50:00,88.86,89.22,88.86,89.14,15304.0,80.4,80.7257,80.4,80.6533,15304.0
2019-03-25 13:00:00,89.17,89.21,89.0,89.05,24198.0,80.6805,80.7166,80.5266,80.5719,24198.0
2019-03-25 13:10:00,89.08,89.34,88.9,89.02,60767.0,80.599,80.8343,80.4362,80.5447,60767.0
2019-03-25 13:20:00,89.03,89.07,88.78,88.79,58672.0,80.5538,80.59,80.3276,80.3366,58672.0
2019-03-25 13:30:00,88.79,88.83,88.63,88.73,21009.0,80.3366,80.3728,80.1919,80.2823,21009.0
2019-03-25 13:40:00,88.72,88.78,88.36,88.42,21890.0,80.2733,80.3276,79.9476,80.0019,21890.0
2019-03-25 13:50:00,88.45,88.63,88.42,88.56,28472.0,80.029,80.1919,80.0019,80.1285,28472.0
2019-03-25 14:00:00,88.56,88.79,88.41,88.49,28990.0,80.1285,80.3366,79.9928,80.0652,28990.0
2019-03-25 14:10:00,88.5,88.55,88.31,88.37,20922.0,80.0742,80.1195,79.9023,79.9566,20922.0
2019-03-25 14:20:00,88.36,88.41,88.23,88.35,32010.0,79.9476,79.9928,79.8299,79.9385,32010.0
2019-03-25 14:30:00,88.32,88.51,88.3,88.34,24700.0,79.9114,80.0833,79.8933,79.9295,24700.0
2019-03-25 14:40:00,88.32,88.52,88.3,88.45,24926.0,79.9114,80.0923,79.8933,80.029,24926.0
2019-03-25 14:50:00,88.46,88.49,88.36,88.46,35019.0,80.0381,80.0652,79.9476,80.0381,35019.0
2019-03-25 15:00:00,88.45,88.55,88.4,88.41,29944.0,80.029,80.1195,79.9838,79.9928,29944.0
2019-03-25 15:10:00,88.44,88.65,88.4,88.44,46926.0,80.02,80.21,79.9838,80.02,46926.0
2019-03-25 15:20:00,88.44,88.58,88.37,88.49,60547.0,80.02,80.1466,79.9566,80.0652,60547.0
2019-03-25 15:30:00,88.5,88.7,88.5,88.58,71195.0,80.0742,80.2552,80.0742,80.1466,71195.0
2019-03-25 15:40:00,88.58,88.87,88.51,88.67,110013.0,80.1466,80.409,80.0833,80.2281,110013.0
2019-03-25 15:50:00,88.68,89.0,88.64,88.95,213639.0,80.2371,80.5266,80.2009,80.4814,213639.0
2019-03-26 09:30:00,89.44,89.85,89.11,89.73,53992.0,80.9247,81.2957,80.6262,81.1871,53992.0
2019-03-26 09:40:00,89.8,89.85,89.41,89.56,32892.0,81.2505,81.2957,80.8976,81.0333,32892.0
2019-03-26 09:50:00,89.6,89.61,89.32,89.46,22948.0,81.0695,81.0786,80.8162,80.9428,22948.0
2019-03-26 10:00:00,89.46,89.65,89.36,89.49,30683.0,80.9428,81.1148,80.8524,80.97,30683.0
2019-03-26 10:10:00,89.48,89.6,89.44,89.55,40612.0,80.9609,81.0695,80.9247,81.0243,40612.0
2019-03-26 10:20:00,89.55,89.55,89.34,89.37,23066.0,81.0243,81.0243,80.8343,80.8614,23066.0
2019-03-26 10:30:00,89.37,89.4,89.2,89.27,40171.0,80.8614,80.8886,80.7076,80.7709,40171.0
2019-03-26 10:40:00,89.25,89.5,89.16,89.49,36575.0,80.7528,80.979,80.6714,80.97,36575.0
2019-03-26 10:50:00,89.48,89.71,89.47,89.61,49645.0,80.9609,81.169,80.9519,81.0786,49645.0
2019-03-26 11:00:00,89.65,89.83,89.52,89.55,39807.0,81.1148,81.2776,80.9971,81.0243,39807.0
2019-03-26 11:10:00,89.55,89.55,89.05,89.06,22406.0,81.0243,81.0243,80.5719,80.5809,22406.0
2019-03-26 11:20:00,89.06,89.15,88.95,89.08,16386.0,80.5809,80.6624,80.4814,80.599,16386.0
2019-03-26 11:30:00,89.06,89.07,88.83,88.97,38549.0,80.5809,80.59,80.3728,80.4995,38549.0
2019-03-26 11:40:00,88.98,89.07,88.69,88.79,23260.0,80.5085,80.59,80.2462,80.3366,23260.0
2019-03-26 11:50:00,88.75,88.79,88.56,88.75,59429.0,80.3004,80.3366,80.1285,80.3004,59429.0
2019-03-26 12:00:00,88.71,89.0,88.71,88.84,21206.0,80.2643,80.5266,80.2643,80.3819,21206.0
2019-03-26 12:10:00,88.89,89.03,88.81,88.97,12009.0,80.4271,80.5538,80.3547,80.4995,12009.0
2019-03-26 12:20:00,89.02,89.02,88.76,88.8,21222.0,80.5447,80.5447,80.3095,80.3457,21222.0
2019-03-26 12:30:00,88.84,88.89,88.66,88.66,17612.0,80.3819,80.4271,80.219,80.219,17612.0
2019-03-26 12:40:00,88.72,88.78,88.61,88.66,20622.0,80.2733,80.3276,80.1738,80.219,20622.0
2019-03-26 12:50:00,88.68,88.99,88.68,88.98,14102.0,80.2371,80.5176,80.2371,80.5085,14102.0
2019-03-26 13:00:00,89.0,89.05,88.96,89.02,11507.0,80.5266,80.5719,80.4904,80.5447,11507.0
2019-03-26 13:10:00,89.03,89.15,89.02,89.12,9257.0,80.5538,80.6624,80.5447,80.6352,9257.0
2019-03-26 13:20:00,89.1,89.12,88.97,89.03,10842.0,80.6171,80.6352,80.4995,80.5538,10842.0
2019-03-26 13:30:00,89.03,89.04,88.64,88.72,11233.0,80.5538,80.5628,80.2009,80.2733,11233.0
2019-03-26 13:40:00,88.73,88.81,88.7,88.78,8034.0,80.2823,80.3547,80.2552,80.3276,8034.0
2019-03-26 13:50:00,88.77,88.91,88.63,88.76,47784.0,80.3185,80.4452,80.1919,80.3095,47784.0
2019-03-26 14:00:00,88.73,88.98,88.71,88.83,20737.0,80.2823,80.5085,80.2643,80.3728,20737.0
2019-03-26 14:10:00,88.84,88.9,88.73,88.9,15674.0,80.3819,80.4362,80.2823,80.4362,15674.0
2019-03-26 14:20:00,88.94,88.97,88.67,88.72,17838.0,80.4724,80.4995,80.2281,80.2733,17838.0
2019-03-26 14:30:00,88.69,88.82,88.62,88.72,12137.0,80.2462,80.3638,80.1828,80.2733,12137.0
2019-03-26 14:40:00,88.72,89.0,88.72,88.95,17661.0,80.2733,80.5266,80.2733,80.4814,17661.0
2019-03-26 14:50:00,88.94,89.13,88.84,89.1,14215.0,80.4724,80.6443,80.3819,80.6171,14215.0
2019-03-26 15:00:00,89.09,89.27,89.09,89.25,14369.0,80.6081,80.7709,80.6081,80.7528,14369.0
2019-03-26 15:10:00,89.23,89.25,89.09,89.09,23123.0,80.7347,80.7528,80.6081,80.6081,23123.0
2019-03-26 15:20:00,89.09,89.15,89.04,89.04,21977.0,80.6081,80.6624,80.5628,80.5628,21977.0
2019-03-26 15:30:00,89.02,89.25,88.96,89.2,38887.0,80.5447,80.7528,80.4904,80.7076,38887.0
2019-03-26 15:40:00,89.2,89.21,89.0,89.1,38686.0,80.7076,80.7166,80.5266,80.6171,38686.0
2019-03-26 15:50:00,89.1,89.38,89.07,89.29,120894.0,80.6171,80.8705,80.59,80.789,120894.0
2019-03-27 09:30:00,89.08,89.7,87.81,88.27,121671.0,80.599,81.16,79.4499,79.8661,121671.0
2019-03-27 09:40:00,88.27,88.32,86.58,86.61,261347.0,79.8661,79.9114,78.337,78.3642,261347.0
2019-03-27 09:50:00,86.65,86.85,85.72,86.58,274464.0,78.4004,78.5813,77.5589,78.337,274464.0
2019-03-27 10:00:00,86.59,87.18,86.52,86.94,80572.0,78.3461,78.8799,78.2828,78.6628,80572.0
2019-03-27 10:10:00,86.97,87.38,86.9,87.36,82422.0,78.6899,79.0609,78.6266,79.0428,82422.0
2019-03-27 10:20:00,87.35,88.04,87.32,87.92,87633.0,79.0337,79.658,79.0066,79.5495,87633.0
2019-03-27 10:30:00,87.92,88.13,87.91,88.02,86244.0,79.5495,79.7395,79.5404,79.6399,86244.0
2019-03-27 10:40:00,88.02,88.03,87.55,87.69,55975.0,79.6399,79.649,79.2147,79.3414,55975.0
2019-03-27 10:50:00,87.65,87.95,87.58,87.91,33114.0,79.3052,79.5766,79.2418,79.5404,33114.0
2019-03-27 11:00:00,87.9,88.01,87.68,87.81,99365.0,79.5314,79.6309,79.3323,79.4499,99365.0
2019-03-27 11:10:00,87.81,87.87,87.4,87.48,55301.0,79.4499,79.5042,79.079,79.1514,55301.0
2019-03-27 11:20:00,87.49,87.59,87.14,87.14,63661.0,79.1604,79.2509,78.8437,78.8437,63661.0
2019-03-27 11:30:00,87.14,87.25,86.94,87.04,61337.0,78.8437,78.9433,78.6628,78.7532,61337.0
2019-03-27 11:40:00,87.08,87.75,86.97,87.13,143019.0,78.7894,79.3956,78.6899,78.8347,143019.0
2019-03-27 11:50:00,87.12,87.49,87.07,87.29,100486.0,78.8256,79.1604,78.7804,78.9794,100486.0
2019-03-27 12:00:00,87.26,87.36,87.05,87.3,80841.0,78.9523,79.0428,78.7623,78.9885,80841.0
2019-03-27 12:10:00,87.3,87.41,87.12,87.19,31330.0,78.9885,79.088,78.8256,78.889,31330.0
2019-03-27 12:20:00,87.22,87.31,87.14,87.25,20003.0,78.9161,78.9975,78.8437,78.9433,20003.0
2019-03-27 12:30:00,87.24,87.41,87.24,87.27,25215.0,78.9342,79.088,78.9342,78.9613,25215.0
2019-03-27 12:40:00,87.26,87.3,87.12,87.21,38103.0,78.9523,78.9885,78.8256,78.9071,38103.0
2019-03-27 12:50:00,87.21,87.33,87.16,87.18,23187.0,78.9071,79.0156,78.8618,78.8799,23187.0
2019-03-27 13:00:00,87.19,87.2,86.98,87.0,49096.0,78.889,78.898,78.699,78.7171,49096.0
2019-03-27 13:10:00,87.02,87.45,87.01,87.36,64544.0,78.7351,79.1242,78.7261,79.0428,64544.0
2019-03-27 13:20:00,87.34,87.34,87.15,87.19,22813.0,79.0247,79.0247,78.8528,78.889,22813.0
2019-03-27 13:30:00,87.17,87.2,87.0,87.09,28498.0,78.8709,78.898,78.7171,78.7985,28498.0
2019-03-27 13:40:00,87.1,87.3,87.1,87.25,29122.0,78.8075,78.9885,78.8075,78.9433,29122.0
2019-03-27 13:50:00,87.23,87.42,87.23,87.34,18230.0,78.9252,79.0971,78.9252,79.0247,18230.0
2019-03-27 14:00:00,87.37,87.45,87.32,87.38,24687.0,79.0518,79.1242,79.0066,79.0609,24687.0
2019-03-27 14:10:00,87.4,87.48,87.24,87.26,43270.0,79.079,79.1514,78.9342,78.9523,43270.0
2019-03-27 14:20:00,87.26,87.44,87.23,87.43,39481.0,78.9523,79.1152,78.9252,79.1061,39481.0
2019-03-27 14:30:00,87.42,87.46,87.18,87.19,44191.0,79.0971,79.1333,78.8799,78.889,44191.0
2019-03-27 14:40:00,87.19,87.29,87.17,87.19,35594.0,78.889,78.9794,78.8709,78.889,35594.0
2019-03-27 14:50:00,87.2,87.31,87.18,87.22,40072.0,78.898,78.9975,78.8799,78.9161,40072.0
2019-03-27 15:00:00,87.22,87.34,87.16,87.33,44655.0,78.9161,79.0247,78.8618,79.0156,44655.0
2019-03-27 15:10:00,87.33,87.42,87.05,87.15,69852.0,79.0156,79.0971,78.7623,78.8528,69852.0
2019-03-27 15:20:00,87.15,87.29,87.1,87.23,114385.0,78.8528,78.9794,78.8075,78.9252,114385.0
2019-03-27 15:30:00,87.24,87.42,87.23,87.42,109175.0,78.9342,79.0971,78.9252,79.0971,109175.0
2019-03-27 15:40:00,87.41,87.49,87.34,87.38,78575.0,79.088,79.1604,79.0247,79.0609,78575.0
2019-03-27 15:50:00,87.38,87.42,87.11,87.35,269246.0,79.0609,79.0971,78.8166,79.0337,269246.0
2019-03-28 09:30:00,87.4,87.73,87.0,87.25,84561.0,79.079,79.3776,78.7171,78.9433,84561.0
2019-03-28 09:40:00,87.25,87.44,87.13,87.4,144615.0,78.9433,79.1152,78.8347,79.079,144615.0
2019-03-28 09:50:00,87.41,87.61,87.34,87.39,31773.0,79.088,79.269,79.0247,79.0699,31773.0
2019-03-28 10:00:00,87.42,87.8,87.38,87.59,30935.0,79.0971,79.4409,79.0609,79.2509,30935.0
2019-03-28 10:10:00,87.6,87.67,87.0,87.13,49989.0,79.2599,79.3233,78.7171,78.8347,49989.0
2019-03-28 10:20:00,87.19,87.29,87.0,87.1,28677.0,78.889,78.9794,78.7171,78.8075,28677.0
2019-03-28 10:30:00,87.13,87.27,87.01,87.12,31710.0,78.8347,78.9613,78.7261,78.8256,31710.0
2019-03-28 10:40:00,87.1,87.32,87.02,87.12,42440.0,78.8075,79.0066,78.7351,78.8256,42440.0
2019-03-28 10:50:00,87.12,87.13,86.94,86.98,63766.0,78.8256,78.8347,78.6628,78.699,63766.0
2019-03-28 11:00:00,86.98,86.98,86.69,86.78,95575.0,78.699,78.699,78.4366,78.518,95575.0
2019-03-28 11:10:00,86.78,86.86,86.54,86.55,142918.0,78.518,78.5904,78.3008,78.3099,142918.0
2019-03-28 11:20:00,86.55,86.57,85.84,86.19,98413.0,78.3099,78.328,77.6675,77.9842,98413.0
2019-03-28 11:30:00,86.15,86.26,86.0,86.2,32812.0,77.948,78.0475,77.8123,77.9932,32812.0
2019-03-28 11:40:00,86.17,86.17,85.85,86.01,34744.0,77.9661,77.9661,77.6765,77.8213,34744.0
2019-03-28 11:50:00,86.02,86.03,85.54,85.7,79545.0,77.8304,77.8394,77.3961,77.5408,79545.0
2019-03-28 12:00:00,85.71,85.86,85.61,85.66,28933.0,77.5499,77.6856,77.4594,77.5046,28933.0
2019-03-28 12:10:00,85.64,85.66,85.38,85.66,61361.0,77.4865,77.5046,77.2513,77.5046,61361.0
2019-03-28 12:20:00,85.69,85.79,85.61,85.71,37793.0,77.5318,77.6223,77.4594,77.5499,37793.0
2019-03-28 12:30:00,85.69,85.71,85.54,85.67,30092.0,77.5318,77.5499,77.3961,77.5137,30092.0
2019-03-28 12:40:00,85.67,85.88,85.58,85.86,51635.0,77.5137,77.7037,77.4322,77.6856,51635.0
2019-03-28 12:50:00,85.89,86.27,85.88,86.2,56178.0,77.7127,78.0566,77.7037,77.9932,56178.0
2019-03-28 13:00:00,86.2,86.31,86.14,86.18,38605.0,77.9932,78.0927,77.9389,77.9751,38605.0
2019-03-28 13:10:00,86.19,86.25,86.15,86.22,20154.0,77.9842,78.0385,77.948,78.0113,20154.0
2019-03-28 13:20:00,86.22,86.43,86.22,86.42,29520.0,78.0113,78.2013,78.0113,78.1923,29520.0
2019-03-28 13:30:00,86.41,86.45,86.28,86.28,25773.0,78.1832,78.2194,78.0656,78.0656,25773.0
2019-03-28 13:40:00,86.29,86.32,86.21,86.29,15212.0,78.0746,78.1018,78.0023,78.0746,15212.0
2019-03-28 13:50:00,86.29,86.5,86.28,86.5,42528.0,78.0746,78.2647,78.0656,78.2647,42528.0
2019-03-28 14:00:00,86.5,86.6,86.43,86.6,112656.0,78.2647,78.3551,78.2013,78.3551,112656.0
2019-03-28 14:10:00,86.6,86.66,86.55,86.61,33717.0,78.3551,78.4094,78.3099,78.3642,33717.0
2019-03-28 14:20:00,86.61,86.66,86.3,86.51,78517.0,78.3642,78.4094,78.0837,78.2737,78517.0
2019-03-28 14:30:00,86.51,86.55,86.27,86.29,57017.0,78.2737,78.3099,78.0566,78.0746,57017.0
2019-03-28 14:40:00,86.27,86.27,86.12,86.22,18861.0,78.0566,78.0566,77.9208,78.0113,18861.0
2019-03-28 14:50:00,86.21,86.23,86.08,86.13,17140.0,78.0023,78.0204,77.8846,77.9299,17140.0
2019-03-28 15:00:00,86.11,86.3,86.08,86.12,39660.0,77.9118,78.0837,77.8846,77.9208,39660.0
2019-03-28 15:10:00,86.12,86.17,86.0,86.03,44211.0,77.9208,77.9661,77.8123,77.8394,44211.0
2019-03-28 15:20:00,86.02,86.1,85.87,85.88,86492.0,77.8304,77.9027,77.6946,77.7037,86492.0
2019-03-28 15:30:00,85.87,86.11,85.87,85.97,95202.0,77.6946,77.9118,77.6946,77.7851,95202.0
2019-03-28 15:40:00,85.97,86.03,85.88,85.91,97734.0,77.7851,77.8394,77.7037,77.7308,97734.0
2019-03-28 15:50:00,85.92,86.04,85.87,85.93,276305.0,77.7399,77.8485,77.6946,77.7489,276305.0
2019-03-29 09:30:00,87.07,88.18,87.01,87.83,205751.0,78.7804,79.7847,78.7261,79.468,205751.0
2019-03-29 09:40:00,87.75,88.15,87.7,87.91,70049.0,79.3956,79.7576,79.3504,79.5404,70049.0
2019-03-29 09:50:00,87.9,87.98,87.7,87.84,36409.0,79.5314,79.6038,79.3504,79.4771,36409.0
2019-03-29 10:00:00,87.83,88.06,87.69,88.05,23664.0,79.468,79.6761,79.3414,79.6671,23664.0
2019-03-29 10:10:00,88.06,88.29,88.05,88.27,42717.0,79.6761,79.8842,79.6671,79.8661,42717.0
2019-03-29 10:20:00,88.28,88.28,88.0,88.07,25252.0,79.8752,79.8752,79.6218,79.6852,25252.0
2019-03-29 10:30:00,88.08,88.09,87.9,88.02,66658.0,79.6942,79.7033,79.5314,79.6399,66658.0
2019-03-29 10:40:00,88.03,88.08,87.8,87.87,94162.0,79.649,79.6942,79.4409,79.5042,94162.0
2019-03-29 10:50:00,87.89,88.05,87.77,87.98,133729.0,79.5223,79.6671,79.4137,79.6038,133729.0
2019-03-29 11:00:00,87.97,88.07,87.87,88.01,66349.0,79.5947,79.6852,79.5042,79.6309,66349.0
2019-03-29 11:10:00,88.01,88.15,88.0,88.04,46137.0,79.6309,79.7576,79.6218,79.658,46137.0
2019-03-29 11:20:00,88.04,88.14,87.97,88.12,52216.0,79.658,79.7485,79.5947,79.7304,52216.0
2019-03-29 11:30:00,88.12,88.23,88.03,88.22,30608.0,79.7304,79.8299,79.649,79.8209,30608.0
2019-03-29 11:40:00,88.22,88.39,88.21,88.31,56714.0,79.8209,79.9747,79.8119,79.9023,56714.0
2019-03-29 11:50:00,88.31,88.37,88.23,88.29,61775.0,79.9023,79.9566,79.8299,79.8842,61775.0
2019-03-29 12:00:00,88.27,88.35,88.2,88.31,55510.0,79.8661,79.9385,79.8028,79.9023,55510.0
2019-03-29 12:10:00,88.31,88.35,88.16,88.27,41739.0,79.9023,79.9385,79.7666,79.8661,41739.0
2019-03-29 12:20:00,88.3,88.34,88.26,88.31,14528.0,79.8933,79.9295,79.8571,79.9023,14528.0
2019-03-29 12:30:00,88.31,88.52,88.29,88.52,26388.0,79.9023,80.0923,79.8842,80.0923,26388.0
2019-03-29 12:40:00,88.5,88.51,88.39,88.49,21593.0,80.0742,80.0833,79.9747,80.0652,21593.0
2019-03-29 12:50:00,88.49,88.58,88.42,88.58,25871.0,80.0652,80.1466,80.0019,80.1466,25871.0
2019-03-29 13:00:00,88.57,88.71,88.55,88.71,30875.0,80.1376,80.2643,80.1195,80.2643,30875.0
2019-03-29 13:10:00,88.7,88.96,88.7,88.92,39964.0,80.2552,80.4904,80.2552,80.4543,39964.0
2019-03-29 13:20:00,88.93,88.95,88.78,88.83,28062.0,80.4633,80.4814,80.3276,80.3728,28062.0
2019-03-29 13:30:00,88.84,88.86,88.78,88.86,19824.0,80.3819,80.4,80.3276,80.4,19824.0
2019-03-29 13:40:00,88.86,88.95,88.81,88.84,23256.0,80.4,80.4814,80.3547,80.3819,23256.0
2019-03-29 13:50:00,88.84,88.86,88.78,88.83,18586.0,80.3819,80.4,80.3276,80.3728,18586.0
2019-03-29 14:00:00,88.82,88.86,88.79,88.84,22032.0,80.3638,80.4,80.3366,80.3819,22032.0
2019-03-29 14:10:00,88.84,88.94,88.81,88.83,37484.0,80.3819,80.4724,80.3547,80.3728,37484.0
2019-03-29 14:20:00,88.84,88.9,88.8,88.85,44051.0,80.3819,80.4362,80.3457,80.3909,44051.0
2019-03-29 14:30:00,88.84,88.91,88.83,88.84,25052.0,80.3819,80.4452,80.3728,80.3819,25052.0
2019-03-29 14:40:00,88.85,88.85,88.74,88.85,64335.0,80.3909,80.3909,80.2914,80.3909,64335.0
2019-03-29 14:50:00,88.82,88.9,88.76,88.77,40095.0,80.3638,80.4362,80.3095,80.3185,40095.0
2019-03-29 15:00:00,88.77,89.0,88.77,88.93,75073.0,80.3185,80.5266,80.3185,80.4633,75073.0
2019-03-29 15:10:00,88.93,88.94,88.8,88.85,42136.0,80.4633,80.4724,80.3457,80.3909,42136.0
2019-03-29 15:20:00,88.84,88.85,88.7,88.79,44771.0,80.3819,80.3909,80.2552,80.3366,44771.0
2019-03-29 15:30:00,88.79,88.79,88.71,88.77,62714.0,80.3366,80.3366,80.2643,80.3185,62714.0
2019-03-29 15:40:00,88.77,88.89,88.39,88.41,146851.0,80.3185,80.4271,79.9747,79.9928,146851.0
2019-03-29 15:50:00,88.4,88.48,88.28,88.37,275579.0,79.9838,80.0561,79.8752,79.9566,275579.0
2019-04-01 09:30:00,90.0,91.3,90.0,91.22,175187.0,81.4314,82.6077,81.4314,82.5353,175187.0
2019-04-01 09:40:00,91.16,91.59,91.05,91.36,110979.0,82.481,82.8701,82.3815,82.662,110979.0
2019-04-01 09:50:00,91.36,91.87,91.36,91.66,81310.0,82.662,83.1234,82.662,82.9334,81310.0
2019-04-01 10:00:00,91.71,92.24,91.68,92.0,73263.0,82.9786,83.4582,82.9515,83.241,73263.0
2019-04-01 10:10:00,91.96,92.35,91.86,92.33,96713.0,83.2048,83.5577,83.1144,83.5396,96713.0
2019-04-01 10:20:00,92.33,92.64,92.33,92.64,83424.0,83.5396,83.8201,83.5396,83.8201,83424.0
2019-04-01 10:30:00,92.64,92.66,92.44,92.52,37316.0,83.8201,83.8382,83.6391,83.7115,37316.0
2019-04-01 10:40:00,92.51,92.62,92.28,92.34,80214.0,83.7025,83.802,83.4944,83.5487,80214.0
2019-04-01 10:50:00,92.3,92.37,92.02,92.09,39779.0,83.5125,83.5758,83.2591,83.3225,39779.0
2019-04-01 11:00:00,92.1,92.37,91.94,92.3,78051.0,83.3315,83.5758,83.1867,83.5125,78051.0
2019-04-01 11:10:00,92.31,92.47,92.23,92.41,17053.0,83.5215,83.6663,83.4491,83.612,17053.0
2019-04-01 11:20:00,92.38,92.45,92.19,92.27,20681.0,83.5848,83.6482,83.4129,83.4853,20681.0
2019-04-01 11:30:00,92.23,92.37,92.12,92.36,87169.0,83.4491,83.5758,83.3496,83.5667,87169.0
2019-04-01 11:40:00,92.37,92.62,92.26,92.54,24038.0,83.5758,83.802,83.4763,83.7296,24038.0
2019-04-01 11:50:00,92.53,92.64,92.48,92.62,61729.0,83.7206,83.8201,83.6753,83.802,61729.0
2019-04-01 12:00:00,92.64,92.82,92.62,92.7,46619.0,83.8201,83.983,83.802,83.8744,46619.0
2019-04-01 12:10:00,92.7,92.87,92.6,92.82,23061.0,83.8744,84.0282,83.7839,83.983,23061.0
2019-04-01 12:20:00,92.8,93.06,92.76,92.88,66279.0,83.9649,84.2001,83.9287,84.0372,66279.0
2019-04-01 12:30:00,92.87,93.08,92.86,93.05,35989.0,84.0282,84.2182,84.0191,84.1911,35989.0
2019-04-01 12:40:00,93.04,93.08,92.93,92.99,27844.0,84.182,84.2182,84.0825,84.1368,27844.0
2019-04-01 12:50:00,92.97,93.48,92.97,93.44,68639.0,84.1187,84.5801,84.1187,84.5439,68639.0
2019-04-01 13:00:00,93.43,93.48,93.29,93.39,32086.0,84.5349,84.5801,84.4082,84.4987,32086.0
2019-04-01 13:10:00,93.4,93.47,93.28,93.32,30707.0,84.5077,84.5711,84.3992,84.4353,30707.0
2019-04-01 13:20:00,93.33,93.44,93.24,93.31,62167.0,84.4444,84.5439,84.363,84.4263,62167.0
2019-04-01 13:30:00,93.29,93.42,93.26,93.38,21565.0,84.4082,84.5258,84.3811,84.4896,21565.0
2019-04-01 13:40:00,93.38,93.63,93.32,93.59,35914.0,84.4896,84.7158,84.4353,84.6796,35914.0
2019-04-01 13:50:00,93.61,93.86,93.59,93.81,58828.0,84.6977,84.9239,84.6796,84.8787,58828.0
2019-04-01 14:00:00,93.8,93.92,93.69,93.86,52556.0,84.8697,84.9782,84.7701,84.9239,52556.0
2019-04-01 14:10:00,93.88,94.02,93.85,93.89,133216.0,84.942,85.0687,84.9149,84.9511,133216.0
2019-04-01 14:20:00,93.85,94.08,93.85,93.93,79026.0,84.9149,85.123,84.9149,84.9873,79026.0
2019-04-01 14:30:00,93.95,94.06,93.94,94.01,48165.0,85.0054,85.1049,84.9963,85.0597,48165.0
2019-04-01 14:40:00,94.0,94.06,93.78,93.83,55301.0,85.0506,85.1049,84.8516,84.8968,55301.0
2019-04-01 14:50:00,93.83,93.94,93.72,93.86,97488.0,84.8968,84.9963,84.7973,84.9239,97488.0
2019-04-01 15:00:00,93.84,93.86,93.76,93.82,47464.0,84.9058,84.9239,84.8335,84.8877,47464.0
2019-04-01 15:10:00,93.82,94.02,93.78,94.01,115870.0,84.8877,85.0687,84.8516,85.0597,115870.0
2019-04-01 15:20:00,94.01,94.22,93.94,94.01,85732.0,85.0597,85.2497,84.9963,85.0597,85732.0
2019-04-01 15:30:00,94.02,94.08,93.8,94.08,84765.0,85.0687,85.123,84.8697,85.123,84765.0
2019-04-01 15:40:00,94.11,94.13,94.02,94.09,149427.0,85.1501,85.1682,85.0687,85.132,149427.0
2019-04-01 15:50:00,94.1,94.57,94.1,94.39,359865.0,85.1411,85.5663,85.1411,85.4035,359865.0
2019-04-02 09:30:00,94.34,94.5,93.51,94.24,122268.0,85.3582,85.503,84.6073,85.2678,122268.0
2019-04-02 09:40:00,94.17,94.17,93.42,93.51,100531.0,85.2044,85.2044,84.5258,84.6073,100531.0
2019-04-02 09:50:00,93.52,93.98,93.52,93.98,47022.0,84.6163,85.0325,84.6163,85.0325,47022.0
2019-04-02 10:00:00,93.95,93.98,93.64,93.74,29433.0,85.0054,85.0325,84.7249,84.8154,29433.0
2019-04-02 10:10:00,93.72,93.72,93.1,93.45,204280.0,84.7973,84.7973,84.2363,84.553,204280.0
2019-04-02 10:20:00,93.45,93.52,93.32,93.52,23776.0,84.553,84.6163,84.4353,84.6163,23776.0
2019-04-02 10:30:00,93.5,93.57,93.39,93.39,33831.0,84.5982,84.6615,84.4987,84.4987,33831.0
2019-04-02 10:40:00,93.41,93.47,93.29,93.34,40259.0,84.5168,84.5711,84.4082,84.4534,40259.0
2019-04-02 10:50:00,93.36,93.47,93.18,93.24,41235.0,84.4715,84.5711,84.3087,84.363,41235.0
2019-04-02 11:00:00,93.23,93.29,93.02,93.14,86757.0,84.3539,84.4082,84.1639,84.2725,86757.0
2019-04-02 11:10:00,93.13,93.38,93.0,93.36,27355.0,84.2634,84.4896,84.1458,84.4715,27355.0
2019-04-02 11:20:00,93.37,93.55,93.37,93.45,23368.0,84.4806,84.6435,84.4806,84.553,23368.0
2019-04-02 11:30:00,93.47,93.49,93.18,93.18,18182.0,84.5711,84.5892,84.3087,84.3087,18182.0
2019-04-02 11:40:00,93.13,93.26,93.02,93.06,77585.0,84.2634,84.3811,84.1639,84.2001,77585.0
2019-04-02 11:50:00,93.08,93.15,92.95,93.03,17969.0,84.2182,84.2815,84.1006,84.173,17969.0
2019-04-02 12:00:00,93.03,93.23,93.02,93.15,11906.0,84.173,84.3539,84.1639,84.2815,11906.0
2019-04-02 12:10:00,93.13,93.31,93.13,93.23,20466.0,84.2634,84.4263,84.2634,84.3539,20466.0
2019-04-02 12:20:00,93.24,93.28,92.94,93.0,63456.0,84.363,84.3992,84.0915,84.1458,63456.0
2019-04-02 12:30:00,93.0,93.21,92.96,93.16,17507.0,84.1458,84.3358,84.1096,84.2906,17507.0
2019-04-02 12:40:00,93.16,93.18,93.04,93.14,6657.0,84.2906,84.3087,84.182,84.2725,6657.0
2019-04-02 12:50:00,93.18,93.29,93.11,93.12,61200.0,84.3087,84.4082,84.2453,84.2544,61200.0
2019-04-02 13:00:00,93.12,93.16,92.97,93.16,12257.0,84.2544,84.2906,84.1187,84.2906,12257.0
2019-04-02 13:10:00,93.15,93.15,92.99,93.02,10764.0,84.2815,84.2815,84.1368,84.1639,10764.0
2019-04-02 13:20:00,92.99,93.02,92.79,92.8,14462.0,84.1368,84.1639,83.9558,83.9649,14462.0
2019-04-02 13:30:00,92.82,92.83,92.71,92.76,13518.0,83.983,83.992,83.8834,83.9287,13518.0
2019-04-02 13:40:00,92.73,92.89,92.7,92.8,15255.0,83.9015,84.0463,83.8744,83.9649,15255.0
2019-04-02 13:50:00,92.77,92.79,92.6,92.69,17741.0,83.9377,83.9558,83.7839,83.8653,17741.0
2019-04-02 14:00:00,92.74,92.77,92.66,92.66,13027.0,83.9106,83.9377,83.8382,83.8382,13027.0
2019-04-02 14:10:00,92.68,92.98,92.65,92.85,23392.0,83.8563,84.1277,83.8291,84.0101,23392.0
2019-04-02 14:20:00,92.86,92.96,92.77,92.8,108233.0,84.0191,84.1096,83.9377,83.9649,108233.0
2019-04-02 14:30:00,92.79,92.86,92.74,92.78,22020.0,83.9558,84.0191,83.9106,83.9468,22020.0
2019-04-02 14:40:00,92.76,92.83,92.74,92.77,15665.0,83.9287,83.992,83.9106,83.9377,15665.0
2019-04-02 14:50:00,92.78,92.87,92.75,92.83,40253.0,83.9468,84.0282,83.9196,83.992,40253.0
2019-04-02 15:00:00,92.84,92.93,92.77,92.78,47206.0,84.001,84.0825,83.9377,83.9468,47206.0
2019-04-02 15:10:00,92.81,92.95,92.8,92.91,206048.0,83.9739,84.1006,83.9649,84.0644,206048.0
2019-04-02 15:20:00,92.91,92.93,92.87,92.9,40519.0,84.0644,84.0825,84.0282,84.0553,40519.0
2019-04-02 15:30:00,92.9,92.94,92.76,92.77,53759.0,84.0553,84.0915,83.9287,83.9377,53759.0
2019-04-02 15:40:00,92.76,92.88,92.69,92.85,101627.0,83.9287,84.0372,83.8653,84.0101,101627.0
2019-04-02 15:50:00,92.85,92.95,92.75,92.78,139116.0,84.0101,84.1006,83.9196,83.9468,139116.0
2019-04-03 09:30:00,94.69,95.65,94.25,94.96,329802.0,85.6749,86.5435,85.2768,85.9192,329802.0
2019-04-03 09:40:00,94.83,95.44,94.74,94.77,69133.0,85.8016,86.3535,85.7202,85.7473,69133.0
2019-04-03 09:50:00,94.76,95.15,94.52,95.03,168472.0,85.7383,86.0911,85.5211,85.9825,168472.0
2019-04-03 10:00:00,95.03,95.09,94.41,94.6,162209.0,85.9825,86.0368,85.4216,85.5935,162209.0
2019-04-03 10:10:00,94.63,95.4,94.63,95.4,118836.0,85.6206,86.3173,85.6206,86.3173,118836.0
2019-04-03 10:20:00,95.41,95.73,95.3,95.7,129133.0,86.3264,86.6159,86.2268,86.5888,129133.0
2019-04-03 10:30:00,95.69,95.92,95.59,95.9,138463.0,86.5797,86.7878,86.4892,86.7697,138463.0
2019-04-03 10:40:00,95.92,95.95,95.74,95.88,57901.0,86.7878,86.815,86.625,86.7516,57901.0
2019-04-03 10:50:00,95.88,96.25,95.78,96.22,85688.0,86.7516,87.0864,86.6611,87.0593,85688.0
2019-04-03 11:00:00,96.25,96.41,96.12,96.38,197321.0,87.0864,87.2312,86.9688,87.204,197321.0
2019-04-03 11:10:00,96.39,96.64,96.3,96.64,98767.0,87.2131,87.4393,87.1316,87.4393,98767.0
2019-04-03 11:20:00,96.64,96.64,96.38,96.51,55707.0,87.4393,87.4393,87.204,87.3216,55707.0
2019-04-03 11:30:00,96.49,96.55,96.2,96.33,61620.0,87.3035,87.3578,87.0412,87.1588,61620.0
2019-04-03 11:40:00,96.34,96.35,96.23,96.27,16138.0,87.1678,87.1769,87.0683,87.1045,16138.0
2019-04-03 11:50:00,96.29,96.48,96.25,96.44,52291.0,87.1226,87.2945,87.0864,87.2583,52291.0
2019-04-03 12:00:00,96.44,96.69,96.43,96.69,50681.0,87.2583,87.4845,87.2493,87.4845,50681.0
2019-04-03 12:10:00,96.69,96.73,96.46,96.5,37727.0,87.4845,87.5207,87.2764,87.3126,37727.0
2019-04-03 12:20:00,96.49,96.49,96.23,96.26,44245.0,87.3035,87.3035,87.0683,87.0954,44245.0
2019-04-03 12:30:00,96.24,96.53,96.2,96.51,75447.0,87.0773,87.3397,87.0412,87.3216,75447.0
2019-04-03 12:40:00,96.52,96.79,96.52,96.7,68337.0,87.3307,87.575,87.3307,87.4936,68337.0
2019-04-03 12:50:00,96.7,96.7,96.31,96.33,94703.0,87.4936,87.4936,87.1407,87.1588,94703.0
2019-04-03 13:00:00,96.33,96.46,96.2,96.35,22715.0,87.1588,87.2764,87.0412,87.1769,22715.0
2019-04-03 13:10:00,96.35,96.52,96.33,96.45,27958.0,87.1769,87.3307,87.1588,87.2674,27958.0
2019-04-03 13:20:00,96.45,96.56,96.4,96.49,29067.0,87.2674,87.3669,87.2221,87.3035,29067.0
2019-04-03 13:30:00,96.5,96.57,96.49,96.55,8955.0,87.3126,87.3759,87.3035,87.3578,8955.0
2019-04-03 13:40:00,96.54,96.55,96.12,96.21,24647.0,87.3488,87.3578,86.9688,87.0502,24647.0
2019-04-03 13:50:00,96.21,96.22,95.8,95.87,34130.0,87.0502,87.0593,86.6792,86.7426,34130.0
2019-04-03 14:00:00,95.84,95.97,95.62,95.97,60939.0,86.7154,86.8331,86.5164,86.8331,60939.0
2019-04-03 14:10:00,95.99,96.05,95.83,95.98,31264.0,86.8511,86.9054,86.7064,86.8421,31264.0
2019-04-03 14:20:00,95.99,96.1,95.96,96.06,19489.0,86.8511,86.9507,86.824,86.9145,19489.0
2019-04-03 14:30:00,96.01,96.03,95.92,95.92,20056.0,86.8692,86.8873,86.7878,86.7878,20056.0
2019-04-03 14:40:00,95.93,95.95,95.79,95.9,39826.0,86.7969,86.815,86.6702,86.7697,39826.0
2019-04-03 14:50:00,95.91,95.98,95.85,95.91,32918.0,86.7788,86.8421,86.7245,86.7788,32918.0
2019-04-03 15:00:00,95.89,95.95,95.74,95.76,62983.0,86.7607,86.815,86.625,86.643,62983.0
2019-04-03 15:10:00,95.76,95.76,95.43,95.5,52599.0,86.643,86.643,86.3445,86.4078,52599.0
2019-04-03 15:20:00,95.48,95.68,95.41,95.67,29339.0,86.3897,86.5707,86.3264,86.5616,29339.0
2019-04-03 15:30:00,95.66,95.91,95.57,95.79,74534.0,86.5526,86.7788,86.4711,86.6702,74534.0
2019-04-03 15:40:00,95.8,95.99,95.75,95.97,158577.0,86.6792,86.8511,86.634,86.8331,158577.0
2019-04-03 15:50:00,95.98,96.27,95.91,96.23,274526.0,86.8421,87.1045,86.7788,87.0683,274526.0
2019-04-04 09:30:00,95.69,96.83,95.69,96.83,94264.0,86.5797,87.6112,86.5797,87.6112,94264.0
2019-04-04 09:40:00,96.81,96.82,96.39,96.49,100909.0,87.5931,87.6021,87.2131,87.3035,100909.0
2019-04-04 09:50:00,96.41,96.58,96.29,96.39,37194.0,87.2312,87.385,87.1226,87.2131,37194.0
2019-04-04 10:00:00,96.37,96.86,96.25,96.84,93413.0,87.195,87.6383,87.0864,87.6202,93413.0
2019-04-04 10:10:00,96.81,96.9,96.5,96.61,77205.0,87.5931,87.6745,87.3126,87.4121,77205.0
2019-04-04 10:20:00,96.61,96.68,96.41,96.41,35064.0,87.4121,87.4755,87.2312,87.2312,35064.0
2019-04-04 10:30:00,96.4,96.45,96.24,96.36,47517.0,87.2221,87.2674,87.0773,87.1859,47517.0
2019-04-04 10:40:00,96.34,96.76,96.31,96.76,44638.0,87.1678,87.5478,87.1407,87.5478,44638.0
2019-04-04 10:50:00,96.75,96.75,96.53,96.71,56902.0,87.5388,87.5388,87.3397,87.5026,56902.0
2019-04-04 11:00:00,96.71,96.73,96.52,96.69,28757.0,87.5026,87.5207,87.3307,87.4845,28757.0
2019-04-04 11:10:00,96.71,96.76,96.46,96.5,35137.0,87.5026,87.5478,87.2764,87.3126,35137.0
2019-04-04 11:20:00,96.47,96.84,96.39,96.83,43341.0,87.2854,87.6202,87.2131,87.6112,43341.0
2019-04-04 11:30:00,96.83,96.98,96.66,96.95,60312.0,87.6112,87.7469,87.4574,87.7198,60312.0
2019-04-04 11:40:00,96.96,96.96,96.66,96.75,22023.0,87.7288,87.7288,87.4574,87.5388,22023.0
2019-04-04 11:50:00,96.68,96.75,96.6,96.71,12497.0,87.4755,87.5388,87.4031,87.5026,12497.0
2019-04-04 12:00:00,96.72,96.81,96.66,96.71,20414.0,87.5116,87.5931,87.4574,87.5026,20414.0
2019-04-04 12:10:00,96.73,96.8,96.55,96.59,42384.0,87.5207,87.584,87.3578,87.394,42384.0
2019-04-04 12:20:00,96.55,96.64,96.5,96.52,34925.0,87.3578,87.4393,87.3126,87.3307,34925.0
2019-04-04 12:30:00,96.5,96.67,96.48,96.66,28764.0,87.3126,87.4664,87.2945,87.4574,28764.0
2019-04-04 12:40:00,96.68,96.77,96.65,96.73,128274.0,87.4755,87.5569,87.4483,87.5207,128274.0
2019-04-04 12:50:00,96.75,97.02,96.74,97.01,75033.0,87.5388,87.7831,87.5297,87.774,75033.0
2019-04-04 13:00:00,96.98,97.03,96.92,96.98,30751.0,87.7469,87.7921,87.6926,87.7469,30751.0
2019-04-04 13:10:00,97.0,97.03,96.89,97.02,22938.0,87.765,87.7921,87.6655,87.7831,22938.0
2019-04-04 13:20:00,97.02,97.1,96.99,97.1,22734.0,87.7831,87.8555,87.7559,87.8555,22734.0
2019-04-04 13:30:00,97.09,97.16,97.06,97.16,29248.0,87.8464,87.9098,87.8193,87.9098,29248.0
2019-04-04 13:40:00,97.14,97.27,97.13,97.21,33601.0,87.8917,88.0093,87.8826,87.955,33601.0
2019-04-04 13:50:00,97.22,97.33,97.2,97.2,18898.0,87.964,88.0636,87.9459,87.9459,18898.0
2019-04-04 14:00:00,97.22,97.38,97.09,97.36,58542.0,87.964,88.1088,87.8464,88.0907,58542.0
2019-04-04 14:10:00,97.37,97.71,97.36,97.7,50404.0,88.0998,88.4074,88.0907,88.3983,50404.0
2019-04-04 14:20:00,97.7,97.9,97.69,97.84,55560.0,88.3983,88.5793,88.3893,88.525,55560.0
2019-04-04 14:30:00,97.84,97.87,97.55,97.6,84297.0,88.525,88.5522,88.2626,88.3079,84297.0
2019-04-04 14:40:00,97.62,97.78,97.58,97.78,19886.0,88.326,88.4707,88.2898,88.4707,19886.0
2019-04-04 14:50:00,97.79,97.8,97.65,97.76,60983.0,88.4798,88.4888,88.3531,88.4526,60983.0
2019-04-04 15:00:00,97.75,97.78,97.24,97.24,44472.0,88.4436,88.4707,87.9821,87.9821,44472.0
2019-04-04 15:10:00,97.24,97.33,97.12,97.23,34964.0,87.9821,88.0636,87.8736,87.9731,34964.0
2019-04-04 15:20:00,97.23,97.25,97.02,97.06,49836.0,87.9731,87.9912,87.7831,87.8193,49836.0
2019-04-04 15:30:00,97.06,97.3,97.03,97.3,51848.0,87.8193,88.0364,87.7921,88.0364,51848.0
2019-04-04 15:40:00,97.32,97.34,96.9,96.95,74230.0,88.0545,88.0726,87.6745,87.7198,74230.0
2019-04-04 15:50:00,96.96,96.98,96.51,96.58,224312.0,87.7288,87.7469,87.3216,87.385,224312.0
2019-04-05 09:30:00,97.73,97.77,97.0,97.26,148929.0,88.4255,88.4617,87.765,88.0002,148929.0
2019-04-05 09:40:00,97.29,97.33,96.58,96.75,89020.0,88.0274,88.0636,87.385,87.5388,89020.0
2019-04-05 09:50:00,96.75,97.26,96.75,97.26,35248.0,87.5388,88.0002,87.5388,88.0002,35248.0
2019-04-05 10:00:00,97.23,97.92,97.22,97.73,96535.0,87.9731,88.5974,87.964,88.4255,96535.0
2019-04-05 10:10:00,97.72,97.79,97.43,97.47,54965.0,88.4164,88.4798,88.1541,88.1902,54965.0
2019-04-05 10:20:00,97.47,97.65,97.29,97.31,51840.0,88.1902,88.3531,88.0274,88.0455,51840.0
2019-04-05 10:30:00,97.33,97.75,97.33,97.75,73478.0,88.0636,88.4436,88.0636,88.4436,73478.0
2019-04-05 10:40:00,97.77,98.0,97.56,97.93,115725.0,88.4617,88.6698,88.2717,88.6064,115725.0
2019-04-05 10:50:00,97.9,98.08,97.71,97.74,40105.0,88.5793,88.7422,88.4074,88.4345,40105.0
2019-04-05 11:00:00,97.79,98.05,97.74,98.02,71427.0,88.4798,88.715,88.4345,88.6879,71427.0
2019-04-05 11:10:00,98.05,98.09,97.94,97.95,18070.0,88.715,88.7512,88.6155,88.6245,18070.0
2019-04-05 11:20:00,97.96,98.18,97.95,98.18,55224.0,88.6336,88.8326,88.6245,88.8326,55224.0
2019-04-05 11:30:00,98.14,98.19,97.9,98.16,41747.0,88.7965,88.8417,88.5793,88.8146,41747.0
2019-04-05 11:40:00,98.12,98.19,97.97,98.09,11147.0,88.7784,88.8417,88.6426,88.7512,11147.0
2019-04-05 11:50:00,98.09,98.14,97.93,98.02,38075.0,88.7512,88.7965,88.6064,88.6879,38075.0
2019-04-05 12:00:00,98.04,98.08,97.94,98.0,17114.0,88.706,88.7422,88.6155,88.6698,17114.0
2019-04-05 12:10:00,98.05,98.07,97.96,97.98,13820.0,88.715,88.7331,88.6336,88.6517,13820.0
2019-04-05 12:20:00,97.98,98.02,97.92,97.99,26369.0,88.6517,88.6879,88.5974,88.6607,26369.0
2019-04-05 12:30:00,98.0,98.02,97.77,97.77,9566.0,88.6698,88.6879,88.4617,88.4617,9566.0
2019-04-05 12:40:00,97.74,97.85,97.69,97.84,6004.0,88.4345,88.5341,88.3893,88.525,6004.0
2019-04-05 12:50:00,97.85,97.97,97.75,97.9,24497.0,88.5341,88.6426,88.4436,88.5793,24497.0
2019-04-05 13:00:00,97.91,97.91,97.75,97.85,7417.0,88.5884,88.5884,88.4436,88.5341,7417.0
2019-04-05 13:10:00,97.82,97.86,97.7,97.71,12014.0,88.5069,88.5431,88.3983,88.4074,12014.0
2019-04-05 13:20:00,97.7,97.75,97.67,97.7,14589.0,88.3983,88.4436,88.3712,88.3983,14589.0
2019-04-05 13:30:00,97.72,97.75,97.67,97.72,5353.0,88.4164,88.4436,88.3712,88.4164,5353.0
2019-04-05 13:40:00,97.7,97.73,97.59,97.59,10534.0,88.3983,88.4255,88.2988,88.2988,10534.0
2019-04-05 13:50:00,97.59,97.69,97.52,97.66,38627.0,88.2988,88.3893,88.2355,88.3622,38627.0
2019-04-05 14:00:00,97.68,97.91,97.59,97.81,96239.0,88.3803,88.5884,88.2988,88.4979,96239.0
2019-04-05 14:10:00,97.84,97.92,97.74,97.92,34686.0,88.525,88.5974,88.4345,88.5974,34686.0
2019-04-05 14:20:00,97.93,98.01,97.9,98.01,20666.0,88.6064,88.6788,88.5793,88.6788,20666.0
2019-04-05 14:30:00,98.03,98.03,97.87,97.87,61417.0,88.6969,88.6969,88.5522,88.5522,61417.0
2019-04-05 14:40:00,97.9,98.0,97.88,97.98,14367.0,88.5793,88.6698,88.5612,88.6517,14367.0
2019-04-05 14:50:00,97.94,98.0,97.9,97.91,53453.0,88.6155,88.6698,88.5793,88.5884,53453.0
2019-04-05 15:00:00,97.91,97.95,97.83,97.9,13690.0,88.5884,88.6245,88.516,88.5793,13690.0
2019-04-05 15:10:00,97.87,98.07,97.83,98.06,21825.0,88.5522,88.7331,88.516,88.7241,21825.0
2019-04-05 15:20:00,98.07,98.18,98.05,98.07,35715.0,88.7331,88.8326,88.715,88.7331,35715.0
2019-04-05 15:30:00,98.05,98.22,98.05,98.15,41467.0,88.715,88.8688,88.715,88.8055,41467.0
2019-04-05 15:40:00,98.17,98.2,98.05,98.17,89768.0,88.8236,88.8507,88.715,88.8236,89768.0
2019-04-05 15:50:00,98.18,98.28,98.12,98.15,227595.0,88.8326,88.9231,88.7784,88.8055,227595.0
2019-04-08 09:30:00,97.75,98.49,97.56,98.1,112341.0,88.4436,89.1131,88.2717,88.7603,112341.0
2019-04-08 09:40:00,98.2,98.39,98.05,98.27,29987.0,88.8507,89.0227,88.715,88.9141,29987.0
2019-04-08 09:50:00,98.24,98.34,97.69,97.93,72261.0,88.8869,88.9774,88.3893,88.6064,72261.0
2019-04-08 10:00:00,97.93,98.04,97.77,98.04,21886.0,88.6064,88.706,88.4617,88.706,21886.0
2019-04-08 10:10:00,98.02,98.18,97.69,97.79,31064.0,88.6879,88.8326,88.3893,88.4798,31064.0
2019-04-08 10:20:00,97.74,97.8,97.54,97.61,29166.0,88.4345,88.4888,88.2536,88.3169,29166.0
2019-04-08 10:30:00,97.61,97.78,97.6,97.6,14402.0,88.3169,88.4707,88.3079,88.3079,14402.0
2019-04-08 10:40:00,97.6,97.65,97.15,97.16,31081.0,88.3079,88.3531,87.9007,87.9098,31081.0
2019-04-08 10:50:00,97.15,97.34,97.05,97.23,17494.0,87.9007,88.0726,87.8102,87.9731,17494.0
2019-04-08 11:00:00,97.31,97.48,97.25,97.38,43475.0,88.0455,88.1993,87.9912,88.1088,43475.0
2019-04-08 11:10:00,97.38,97.43,97.08,97.09,65583.0,88.1088,88.1541,87.8374,87.8464,65583.0
2019-04-08 11:20:00,97.12,97.46,97.07,97.46,10962.0,87.8736,88.1812,87.8283,88.1812,10962.0
2019-04-08 11:30:00,97.46,97.55,97.39,97.45,30809.0,88.1812,88.2626,88.1179,88.1721,30809.0
2019-04-08 11:40:00,97.46,97.49,97.2,97.29,19823.0,88.1812,88.2083,87.9459,88.0274,19823.0
2019-04-08 11:50:00,97.29,97.32,97.09,97.13,13169.0,88.0274,88.0545,87.8464,87.8826,13169.0
2019-04-08 12:00:00,97.14,97.15,96.9,96.93,25561.0,87.8917,87.9007,87.6745,87.7017,25561.0
2019-04-08 12:10:00,96.93,97.02,96.9,96.99,15877.0,87.7017,87.7831,87.6745,87.7559,15877.0
2019-04-08 12:20:00,97.01,97.13,96.95,97.09,15314.0,87.774,87.8826,87.7198,87.8464,15314.0
2019-04-08 12:30:00,97.14,97.14,96.97,97.03,19435.0,87.8917,87.8917,87.7378,87.7921,19435.0
2019-04-08 12:40:00,97.07,97.23,97.05,97.12,20513.0,87.8283,87.9731,87.8102,87.8736,20513.0
2019-04-08 12:50:00,97.13,97.3,97.12,97.3,19904.0,87.8826,88.0364,87.8736,88.0364,19904.0
2019-04-08 13:00:00,97.34,97.34,97.18,97.27,24272.0,88.0726,88.0726,87.9279,88.0093,24272.0
2019-04-08 13:10:00,97.28,97.29,97.17,97.22,21273.0,88.0183,88.0274,87.9188,87.964,21273.0
2019-04-08 13:20:00,97.22,97.33,97.21,97.27,23339.0,87.964,88.0636,87.955,88.0093,23339.0
2019-04-08 13:30:00,97.31,97.31,97.11,97.13,37520.0,88.0455,88.0455,87.8645,87.8826,37520.0
2019-04-08 13:40:00,97.12,97.2,97.09,97.18,28128.0,87.8736,87.9459,87.8464,87.9279,28128.0
2019-04-08 13:50:00,97.2,97.33,97.18,97.31,26640.0,87.9459,88.0636,87.9279,88.0455,26640.0
2019-04-08 14:00:00,97.32,97.5,97.3,97.39,28085.0,88.0545,88.2174,88.0364,88.1179,28085.0
2019-04-08 14:10:00,97.39,97.59,97.39,97.56,29256.0,88.1179,88.2988,88.1179,88.2717,29256.0
2019-04-08 14:20:00,97.55,97.64,97.54,97.63,20689.0,88.2626,88.3441,88.2536,88.335,20689.0
2019-04-08 14:30:00,97.64,97.78,97.6,97.75,28910.0,88.3441,88.4707,88.3079,88.4436,28910.0
2019-04-08 14:40:00,97.74,97.74,97.62,97.69,29193.0,88.4345,88.4345,88.326,88.3893,29193.0
2019-04-08 14:50:00,97.71,97.83,97.68,97.8,27101.0,88.4074,88.516,88.3803,88.4888,27101.0
2019-04-08 15:00:00,97.81,98.02,97.8,98.02,52193.0,88.4979,88.6879,88.4888,88.6879,52193.0
2019-04-08 15:10:00,98.02,98.23,97.97,98.19,117853.0,88.6879,88.8779,88.6426,88.8417,117853.0
2019-04-08 15:20:00,98.19,98.27,98.19,98.27,42273.0,88.8417,88.9141,88.8417,88.9141,42273.0
2019-04-08 15:30:00,98.26,98.49,98.24,98.44,90284.0,88.905,89.1131,88.8869,89.0679,90284.0
2019-04-08 15:40:00,98.44,98.6,98.38,98.58,76941.0,89.0679,89.2127,89.0136,89.1946,76941.0
2019-04-08 15:50:00,98.57,98.78,98.51,98.6,239634.0,89.1855,89.3755,89.1312,89.2127,239634.0
2019-04-09 09:30:00,98.5,98.54,97.77,98.12,105171.0,89.1222,89.1584,88.4617,88.7784,105171.0
2019-04-09 09:40:00,98.16,98.33,98.0,98.22,57823.0,88.8146,88.9684,88.6698,88.8688,57823.0
2019-04-09 09:50:00,98.21,98.58,98.21,98.58,50339.0,88.8598,89.1946,88.8598,89.1946,50339.0
2019-04-09 10:00:00,98.6,98.69,98.24,98.3,65230.0,89.2127,89.2941,88.8869,88.9412,65230.0
2019-04-09 10:10:00,98.29,98.41,97.9,98.01,94956.0,88.9322,89.0407,88.5793,88.6788,94956.0
2019-04-09 10:20:00,98.02,98.37,97.87,98.28,84954.0,88.6879,89.0046,88.5522,88.9231,84954.0
2019-04-09 10:30:00,98.29,98.42,97.93,97.95,61071.0,88.9322,89.0498,88.6064,88.6245,61071.0
2019-04-09 10:40:00,97.94,98.04,97.84,97.9,47564.0,88.6155,88.706,88.525,88.5793,47564.0
2019-04-09 10:50:00,97.86,98.03,97.77,98.01,21371.0,88.5431,88.6969,88.4617,88.6788,21371.0
2019-04-09 11:00:00,98.02,98.14,97.96,97.98,64597.0,88.6879,88.7965,88.6336,88.6517,64597.0
2019-04-09 11:10:00,97.97,98.01,97.88,97.93,21627.0,88.6426,88.6788,88.5612,88.6064,21627.0
2019-04-09 11:20:00,97.9,97.98,97.78,97.79,22881.0,88.5793,88.6517,88.4707,88.4798,22881.0
2019-04-09 11:30:00,97.78,97.88,97.57,97.57,31786.0,88.4707,88.5612,88.2807,88.2807,31786.0
2019-04-09 11:40:00,97.59,97.68,97.54,97.66,40266.0,88.2988,88.3803,88.2536,88.3622,40266.0
2019-04-09 11:50:00,97.67,97.68,97.38,97.38,56544.0,88.3712,88.3803,88.1088,88.1088,56544.0
2019-04-09 12:00:00,97.38,97.74,97.37,97.69,63678.0,88.1088,88.4345,88.0998,88.3893,63678.0
2019-04-09 12:10:00,97.72,98.06,97.72,98.01,32536.0,88.4164,88.7241,88.4164,88.6788,32536.0
2019-04-09 12:20:00,98.02,98.09,97.95,98.07,18618.0,88.6879,88.7512,88.6245,88.7331,18618.0
2019-04-09 12:30:00,98.09,98.23,98.06,98.12,17111.0,88.7512,88.8779,88.7241,88.7784,17111.0
2019-04-09 12:40:00,98.13,98.15,97.97,97.99,13118.0,88.7874,88.8055,88.6426,88.6607,13118.0
2019-04-09 12:50:00,97.98,98.09,97.96,98.05,43518.0,88.6517,88.7512,88.6336,88.715,43518.0
2019-04-09 13:00:00,98.03,98.11,97.97,98.02,112020.0,88.6969,88.7693,88.6426,88.6879,112020.0
2019-04-09 13:10:00,98.03,98.25,98.02,98.2,24960.0,88.6969,88.896,88.6879,88.8507,24960.0
2019-04-09 13:20:00,98.19,98.23,98.15,98.19,8000.0,88.8417,88.8779,88.8055,88.8417,8000.0
2019-04-09 13:30:00,98.18,98.23,98.14,98.23,12732.0,88.8326,88.8779,88.7965,88.8779,12732.0
2019-04-09 13:40:00,98.22,98.38,98.22,98.34,32917.0,88.8688,89.0136,88.8688,88.9774,32917.0
2019-04-09 13:50:00,98.34,98.35,98.26,98.28,36459.0,88.9774,88.9865,88.905,88.9231,36459.0
2019-04-09 14:00:00,98.29,98.33,98.28,98.31,35081.0,88.9322,88.9684,88.9231,88.9503,35081.0
2019-04-09 14:10:00,98.31,98.5,98.29,98.43,36765.0,88.9503,89.1222,88.9322,89.0588,36765.0
2019-04-09 14:20:00,98.42,98.43,98.28,98.37,32838.0,89.0498,89.0588,88.9231,89.0046,32838.0
2019-04-09 14:30:00,98.4,98.45,98.3,98.31,26640.0,89.0317,89.0769,88.9412,88.9503,26640.0
2019-04-09 14:40:00,98.32,98.32,98.12,98.19,37153.0,88.9593,88.9593,88.7784,88.8417,37153.0
2019-04-09 14:50:00,98.19,98.23,98.05,98.1,23820.0,88.8417,88.8779,88.715,88.7603,23820.0
2019-04-09 15:00:00,98.1,98.13,98.01,98.02,36452.0,88.7603,88.7874,88.6788,88.6879,36452.0
2019-04-09 15:10:00,98.03,98.19,98.02,98.06,28230.0,88.6969,88.8417,88.6879,88.7241,28230.0
2019-04-09 15:20:00,98.04,98.05,97.62,97.65,95059.0,88.706,88.715,88.326,88.3531,95059.0
2019-04-09 15:30:00,97.65,97.72,97.54,97.72,82241.0,88.3531,88.4164,88.2536,88.4164,82241.0
2019-04-09 15:40:00,97.72,97.82,97.51,97.82,82017.0,88.4164,88.5069,88.2264,88.5069,82017.0
2019-04-09 15:50:00,97.81,97.81,97.37,97.64,157397.0,88.4979,88.4979,88.0998,88.3441,157397.0
2019-04-10 09:30:00,97.45,97.47,96.6,96.93,148823.0,88.1721,88.1902,87.4031,87.7017,148823.0
2019-04-10 09:40:00,96.91,97.02,96.39,96.5,82696.0,87.6836,87.7831,87.2131,87.3126,82696.0
2019-04-10 09:50:00,96.51,96.79,96.3,96.79,87175.0,87.3216,87.575,87.1316,87.575,87175.0
2019-04-10 10:00:00,96.83,97.31,96.82,97.31,43088.0,87.6112,88.0455,87.6021,88.0455,43088.0
2019-04-10 10:10:00,97.31,97.4,97.07,97.23,42356.0,88.0455,88.1269,87.8283,87.9731,42356.0
2019-04-10 10:20:00,97.25,97.29,97.08,97.08,38856.0,87.9912,88.0274,87.8374,87.8374,38856.0
2019-04-10 10:30:00,97.11,97.59,97.09,97.55,35590.0,87.8645,88.2988,87.8464,88.2626,35590.0
2019-04-10 10:40:00,97.54,97.63,97.42,97.58,52050.0,88.2536,88.335,88.145,88.2898,52050.0
2019-04-10 10:50:00,97.61,97.71,97.52,97.71,22212.0,88.3169,88.4074,88.2355,88.4074,22212.0
2019-04-10 11:00:00,97.73,98.17,97.73,98.17,29874.0,88.4255,88.8236,88.4255,88.8236,29874.0
2019-04-10 11:10:00,98.18,98.3,98.06,98.22,22723.0,88.8326,88.9412,88.7241,88.8688,22723.0
2019-04-10 11:20:00,98.22,98.41,98.19,98.32,29837.0,88.8688,89.0407,88.8417,88.9593,29837.0
2019-04-10 11:30:00,98.34,98.64,98.34,98.61,29541.0,88.9774,89.2489,88.9774,89.2217,29541.0
2019-04-10 11:40:00,98.62,98.67,98.49,98.67,18367.0,89.2308,89.276,89.1131,89.276,18367.0
2019-04-10 11:50:00,98.66,98.67,98.39,98.54,30822.0,89.2669,89.276,89.0227,89.1584,30822.0
2019-04-10 12:00:00,98.56,98.71,98.5,98.71,21496.0,89.1765,89.3122,89.1222,89.3122,21496.0
2019-04-10 12:10:00,98.7,98.72,98.46,98.52,24888.0,89.3031,89.3212,89.086,89.1403,24888.0
2019-04-10 12:20:00,98.54,98.55,98.22,98.3,59617.0,89.1584,89.1674,88.8688,88.9412,59617.0
2019-04-10 12:30:00,98.32,98.4,98.12,98.14,19498.0,88.9593,89.0317,88.7784,88.7965,19498.0
2019-04-10 12:40:00,98.12,98.14,97.88,97.93,24012.0,88.7784,88.7965,88.5612,88.6064,24012.0
2019-04-10 12:50:00,97.93,97.96,97.78,97.87,17722.0,88.6064,88.6336,88.4707,88.5522,17722.0
2019-04-10 13:00:00,97.84,97.88,97.54,97.56,40552.0,88.525,88.5612,88.2536,88.2717,40552.0
2019-04-10 13:10:00,97.56,97.72,97.45,97.57,28590.0,88.2717,88.4164,88.1721,88.2807,28590.0
2019-04-10 13:20:00,97.58,97.78,97.57,97.7,23031.0,88.2898,88.4707,88.2807,88.3983,23031.0
2019-04-10 13:30:00,97.68,97.69,97.38,97.57,66946.0,88.3803,88.3893,88.1088,88.2807,66946.0
2019-04-10 13:40:00,97.59,97.84,97.55,97.82,62492.0,88.2988,88.525,88.2626,88.5069,62492.0
2019-04-10 13:50:00,97.82,97.86,97.68,97.68,24370.0,88.5069,88.5431,88.3803,88.3803,24370.0
2019-04-10 14:00:00,97.68,97.78,97.35,97.38,40692.0,88.3803,88.4707,88.0817,88.1088,40692.0
2019-04-10 14:10:00,97.36,97.41,97.23,97.4,23369.0,88.0907,88.136,87.9731,88.1269,23369.0
2019-04-10 14:20:00,97.4,97.53,97.27,97.53,17271.0,88.1269,88.2445,88.0093,88.2445,17271.0
2019-04-10 14:30:00,97.46,97.51,97.38,97.44,15566.0,88.1812,88.2264,88.1088,88.1631,15566.0
2019-04-10 14:40:00,97.45,97.66,97.45,97.5,19242.0,88.1721,88.3622,88.1721,88.2174,19242.0
2019-04-10 14:50:00,97.52,97.62,97.5,97.61,27188.0,88.2355,88.326,88.2174,88.3169,27188.0
2019-04-10 15:00:00,97.62,97.87,97.62,97.85,33698.0,88.326,88.5522,88.326,88.5341,33698.0
2019-04-10 15:10:00,97.85,97.98,97.8,97.84,79449.0,88.5341,88.6517,88.4888,88.525,79449.0
2019-04-10 15:20:00,97.86,98.19,97.86,98.13,42872.0,88.5431,88.8417,88.5431,88.7874,42872.0
2019-04-10 15:30:00,98.13,98.31,98.11,98.27,36810.0,88.7874,88.9503,88.7693,88.9141,36810.0
2019-04-10 15:40:00,98.28,98.36,98.17,98.21,63600.0,88.9231,88.9955,88.8236,88.8598,63600.0
2019-04-10 15:50:00,98.22,98.22,98.0,98.1,162802.0,88.8688,88.8688,88.6698,88.7603,162802.0
2019-04-11 09:30:00,98.2,98.38,97.99,98.23,100680.0,88.8507,89.0136,88.6607,88.8779,100680.0
2019-04-11 09:40:00,98.21,98.37,98.07,98.14,30354.0,88.8598,89.0046,88.7331,88.7965,30354.0
2019-04-11 09:50:00,98.15,98.37,98.07,98.27,24402.0,88.8055,89.0046,88.7331,88.9141,24402.0
2019-04-11 10:00:00,98.29,98.5,98.25,98.49,18633.0,88.9322,89.1222,88.896,89.1131,18633.0
2019-04-11 10:10:00,98.49,98.91,98.47,98.87,62210.0,89.1131,89.4931,89.095,89.457,62210.0
2019-04-11 10:20:00,98.88,98.93,98.86,98.88,49433.0,89.466,89.5112,89.4479,89.466,49433.0
2019-04-11 10:30:00,98.9,99.0,98.62,98.94,54921.0,89.4841,89.5746,89.2308,89.5203,54921.0
2019-04-11 10:40:00,98.99,98.99,98.84,98.86,60506.0,89.5655,89.5655,89.4298,89.4479,60506.0
2019-04-11 10:50:00,98.85,98.93,98.69,98.74,35417.0,89.4389,89.5112,89.2941,89.3393,35417.0
2019-04-11 11:00:00,98.74,98.75,98.59,98.72,54568.0,89.3393,89.3484,89.2036,89.3212,54568.0
2019-04-11 11:10:00,98.73,99.1,98.73,99.01,35295.0,89.3303,89.6651,89.3303,89.5836,35295.0
2019-04-11 11:20:00,99.02,99.21,99.0,99.08,34283.0,89.5927,89.7646,89.5746,89.647,34283.0
2019-04-11 11:30:00,99.06,99.06,98.67,98.69,38586.0,89.6289,89.6289,89.276,89.2941,38586.0
2019-04-11 11:40:00,98.68,98.68,98.37,98.56,39767.0,89.285,89.285,89.0046,89.1765,39767.0
2019-04-11 11:50:00,98.55,98.67,98.37,98.44,18578.0,89.1674,89.276,89.0046,89.0679,18578.0
2019-04-11 12:00:00,98.46,98.47,98.28,98.29,38433.0,89.086,89.095,88.9231,88.9322,38433.0
2019-04-11 12:10:00,98.29,98.34,97.87,97.87,46774.0,88.9322,88.9774,88.5522,88.5522,46774.0
2019-04-11 12:20:00,97.85,98.02,97.78,98.02,29961.0,88.5341,88.6879,88.4707,88.6879,29961.0
2019-04-11 12:30:00,97.99,98.02,97.76,97.96,10722.0,88.6607,88.6879,88.4526,88.6336,10722.0
2019-04-11 12:40:00,97.99,98.06,97.88,98.0,10350.0,88.6607,88.7241,88.5612,88.6698,10350.0
2019-04-11 12:50:00,97.98,98.26,97.98,98.13,26063.0,88.6517,88.905,88.6517,88.7874,26063.0
2019-04-11 13:00:00,98.13,98.14,97.95,98.09,19907.0,88.7874,88.7965,88.6245,88.7512,19907.0
2019-04-11 13:10:00,98.08,98.17,97.94,98.0,28834.0,88.7422,88.8236,88.6155,88.6698,28834.0
2019-04-11 13:20:00,98.0,98.01,97.93,97.94,20813.0,88.6698,88.6788,88.6064,88.6155,20813.0
2019-04-11 13:30:00,97.94,97.96,97.83,97.87,25766.0,88.6155,88.6336,88.516,88.5522,25766.0
2019-04-11 13:40:00,97.85,97.96,97.72,97.93,33335.0,88.5341,88.6336,88.4164,88.6064,33335.0
2019-04-11 13:50:00,97.94,97.98,97.61,97.62,23291.0,88.6155,88.6517,88.3169,88.326,23291.0
2019-04-11 14:00:00,97.62,97.66,97.37,97.4,17074.0,88.326,88.3622,88.0998,88.1269,17074.0
2019-04-11 14:10:00,97.42,97.56,97.37,97.52,22141.0,88.145,88.2717,88.0998,88.2355,22141.0
2019-04-11 14:20:00,97.55,97.79,97.54,97.76,30885.0,88.2626,88.4798,88.2536,88.4526,30885.0
2019-04-11 14:30:00,97.76,97.94,97.6,97.64,34207.0,88.4526,88.6155,88.3079,88.3441,34207.0
2019-04-11 14:40:00,97.62,97.64,97.47,97.5,16064.0,88.326,88.3441,88.1902,88.2174,16064.0
2019-04-11 14:50:00,97.45,97.68,97.45,97.66,23084.0,88.1721,88.3803,88.1721,88.3622,23084.0
2019-04-11 15:00:00,97.64,97.79,97.55,97.7,23652.0,88.3441,88.4798,88.2626,88.3983,23652.0
2019-04-11 15:10:00,97.68,97.76,97.64,97.7,37319.0,88.3803,88.4526,88.3441,88.3983,37319.0
2019-04-11 15:20:00,97.69,97.69,97.49,97.49,33264.0,88.3893,88.3893,88.2083,88.2083,33264.0
2019-04-11 15:30:00,97.5,97.56,97.4,97.42,33213.0,88.2174,88.2717,88.1269,88.145,33213.0
2019-04-11 15:40:00,97.43,97.57,97.3,97.3,92358.0,88.1541,88.2807,88.0364,88.0364,92358.0
2019-04-11 15:50:00,97.32,97.69,97.32,97.65,135263.0,88.0545,88.3893,88.0545,88.3531,135263.0
2019-04-12 09:30:00,99.18,99.56,98.51,99.49,150886.0,89.7374,90.0813,89.1312,90.0179,150886.0
2019-04-12 09:40:00,99.57,99.82,99.23,99.4,136822.0,90.0903,90.3165,89.7827,89.9365,136822.0
2019-04-12 09:50:00,99.41,99.49,99.26,99.27,40085.0,89.9455,90.0179,89.8098,89.8189,40085.0
2019-04-12 10:00:00,99.3,99.3,98.66,98.79,124299.0,89.846,89.846,89.2669,89.3846,124299.0
2019-04-12 10:10:00,98.79,99.03,98.63,98.79,72497.0,89.3846,89.6017,89.2398,89.3846,72497.0
2019-04-12 10:20:00,98.78,99.11,98.78,99.07,32918.0,89.3755,89.6741,89.3755,89.6379,32918.0
2019-04-12 10:30:00,99.05,99.07,98.94,98.94,20961.0,89.6198,89.6379,89.5203,89.5203,20961.0
2019-04-12 10:40:00,98.91,98.94,98.74,98.74,52522.0,89.4931,89.5203,89.3393,89.3393,52522.0
2019-04-12 10:50:00,98.73,98.97,98.69,98.97,35015.0,89.3303,89.5474,89.2941,89.5474,35015.0
2019-04-12 11:00:00,98.94,99.01,98.82,98.84,23533.0,89.5203,89.5836,89.4117,89.4298,23533.0
2019-04-12 11:10:00,98.85,99.17,98.62,98.7,111160.0,89.4389,89.7284,89.2308,89.3031,111160.0
2019-04-12 11:20:00,98.69,98.91,98.68,98.91,11659.0,89.2941,89.4931,89.285,89.4931,11659.0
2019-04-12 11:30:00,98.89,98.98,98.88,98.95,9350.0,89.4751,89.5565,89.466,89.5293,9350.0
2019-04-12 11:40:00,98.96,99.05,98.93,98.96,30943.0,89.5384,89.6198,89.5112,89.5384,30943.0
2019-04-12 11:50:00,98.95,99.09,98.94,99.07,18979.0,89.5293,89.656,89.5203,89.6379,18979.0
2019-04-12 12:00:00,99.05,99.17,99.04,99.16,20929.0,89.6198,89.7284,89.6108,89.7193,20929.0
2019-04-12 12:10:00,99.17,99.48,99.12,99.46,76823.0,89.7284,90.0089,89.6832,89.9908,76823.0
2019-04-12 12:20:00,99.46,99.52,99.4,99.41,33174.0,89.9908,90.0451,89.9365,89.9455,33174.0
2019-04-12 12:30:00,99.41,99.6,99.41,99.5,45773.0,89.9455,90.1175,89.9455,90.027,45773.0
2019-04-12 12:40:00,99.49,99.67,99.48,99.55,90492.0,90.0179,90.1808,90.0089,90.0722,90492.0
2019-04-12 12:50:00,99.55,99.78,99.47,99.77,27667.0,90.0722,90.2803,89.9998,90.2713,27667.0
2019-04-12 13:00:00,99.78,100.02,99.77,99.95,83621.0,90.2803,90.4975,90.2713,90.4341,83621.0
2019-04-12 13:10:00,99.94,100.16,99.94,100.09,53882.0,90.4251,90.6241,90.4251,90.5608,53882.0
2019-04-12 13:20:00,100.07,100.11,100.02,100.1,47047.0,90.5427,90.5789,90.4975,90.5699,47047.0
2019-04-12 13:30:00,100.1,100.12,100.03,100.12,56832.0,90.5699,90.5879,90.5065,90.5879,56832.0
2019-04-12 13:40:00,100.13,100.24,100.1,100.19,43128.0,90.597,90.6965,90.5699,90.6513,43128.0
2019-04-12 13:50:00,100.18,100.23,100.08,100.12,26172.0,90.6422,90.6875,90.5518,90.5879,26172.0
2019-04-12 14:00:00,100.11,100.24,100.05,100.06,38295.0,90.5789,90.6965,90.5246,90.5337,38295.0
2019-04-12 14:10:00,100.07,100.09,99.87,99.87,25805.0,90.5427,90.5608,90.3617,90.3617,25805.0
2019-04-12 14:20:00,99.89,99.91,99.6,99.62,52526.0,90.3798,90.3979,90.1175,90.1355,52526.0
2019-04-12 14:30:00,99.62,99.95,99.55,99.94,50093.0,90.1355,90.4341,90.0722,90.4251,50093.0
2019-04-12 14:40:00,99.93,100.09,99.82,100.06,62000.0,90.416,90.5608,90.3165,90.5337,62000.0
2019-04-12 14:50:00,100.08,100.27,100.02,100.25,45159.0,90.5518,90.7237,90.4975,90.7056,45159.0
2019-04-12 15:00:00,100.25,100.25,99.89,100.01,39898.0,90.7056,90.7056,90.3798,90.4884,39898.0
2019-04-12 15:10:00,100.02,100.2,100.0,100.1,52532.0,90.4975,90.6603,90.4794,90.5699,52532.0
2019-04-12 15:20:00,100.09,100.32,100.09,100.32,56506.0,90.5608,90.7689,90.5608,90.7689,56506.0
2019-04-12 15:30:00,100.31,100.34,100.21,100.25,111999.0,90.7599,90.787,90.6694,90.7056,111999.0
2019-04-12 15:40:00,100.24,100.31,100.14,100.3,115915.0,90.6965,90.7599,90.606,90.7508,115915.0
2019-04-12 15:50:00,100.3,100.42,100.11,100.34,197017.0,90.7508,90.8594,90.5789,90.787,197017.0
2019-04-15 09:30:00,100.4,100.69,99.13,99.47,72045.0,90.8413,91.1037,89.6922,89.9998,72045.0
2019-04-15 09:40:00,99.47,99.67,99.34,99.44,22605.0,89.9998,90.1808,89.8822,89.9727,22605.0
2019-04-15 09:50:00,99.42,99.51,99.26,99.36,40092.0,89.9546,90.036,89.8098,89.9003,40092.0
2019-04-15 10:00:00,99.4,99.94,99.33,99.68,32585.0,89.9365,90.4251,89.8732,90.1898,32585.0
2019-04-15 10:10:00,99.7,99.82,99.46,99.79,24315.0,90.2079,90.3165,89.9908,90.2894,24315.0
2019-04-15 10:20:00,99.79,99.83,99.39,99.39,30283.0,90.2894,90.3256,89.9274,89.9274,30283.0
2019-04-15 10:30:00,99.36,99.41,99.07,99.29,34669.0,89.9003,89.9455,89.6379,89.837,34669.0
2019-04-15 10:40:00,99.32,99.45,99.24,99.44,28068.0,89.8641,89.9817,89.7917,89.9727,28068.0
2019-04-15 10:50:00,99.44,99.6,99.32,99.6,28353.0,89.9727,90.1175,89.8641,90.1175,28353.0
2019-04-15 11:00:00,99.63,99.94,99.58,99.94,49251.0,90.1446,90.4251,90.0994,90.4251,49251.0
2019-04-15 11:10:00,99.94,100.38,99.94,100.33,51191.0,90.4251,90.8232,90.4251,90.778,51191.0
2019-04-15 11:20:00,100.31,100.36,100.09,100.13,32293.0,90.7599,90.8051,90.5608,90.597,32293.0
2019-04-15 11:30:00,100.11,100.11,99.83,99.87,33459.0,90.5789,90.5789,90.3256,90.3617,33459.0
2019-04-15 11:40:00,99.88,100.0,99.72,99.9,65285.0,90.3708,90.4794,90.226,90.3889,65285.0
2019-04-15 11:50:00,99.92,100.04,99.87,99.89,34460.0,90.407,90.5156,90.3617,90.3798,34460.0
2019-04-15 12:00:00,99.9,99.92,99.56,99.56,29861.0,90.3889,90.407,90.0813,90.0813,29861.0
2019-04-15 12:10:00,99.52,99.69,99.44,99.69,25655.0,90.0451,90.1989,89.9727,90.1989,25655.0
2019-04-15 12:20:00,99.7,99.76,99.63,99.71,20508.0,90.2079,90.2622,90.1446,90.217,20508.0
2019-04-15 12:30:00,99.73,99.75,99.46,99.68,13734.0,90.2351,90.2532,89.9908,90.1898,13734.0
2019-04-15 12:40:00,99.68,99.72,99.56,99.56,14633.0,90.1898,90.226,90.0813,90.0813,14633.0
2019-04-15 12:50:00,99.56,99.59,99.45,99.47,18920.0,90.0813,90.1084,89.9817,89.9998,18920.0
2019-04-15 13:00:00,99.48,99.77,99.46,99.77,144441.0,90.0089,90.2713,89.9908,90.2713,144441.0
2019-04-15 13:10:00,99.76,99.79,99.52,99.68,59008.0,90.2622,90.2894,90.0451,90.1898,59008.0
2019-04-15 13:20:00,99.67,99.7,99.6,99.64,16783.0,90.1808,90.2079,90.1175,90.1536,16783.0
2019-04-15 13:30:00,99.63,99.79,99.61,99.78,16241.0,90.1446,90.2894,90.1265,90.2803,16241.0
2019-04-15 13:40:00,99.79,99.84,99.75,99.8,12465.0,90.2894,90.3346,90.2532,90.2984,12465.0
2019-04-15 13:50:00,99.8,99.8,99.58,99.6,34427.0,90.2984,90.2984,90.0994,90.1175,34427.0
2019-04-15 14:00:00,99.61,99.68,99.59,99.67,19985.0,90.1265,90.1898,90.1084,90.1808,19985.0
2019-04-15 14:10:00,99.68,99.77,99.59,99.59,29091.0,90.1898,90.2713,90.1084,90.1084,29091.0
2019-04-15 14:20:00,99.59,99.71,99.53,99.61,27821.0,90.1084,90.217,90.0541,90.1265,27821.0
2019-04-15 14:30:00,99.6,99.7,99.58,99.64,20472.0,90.1175,90.2079,90.0994,90.1536,20472.0
2019-04-15 14:40:00,99.66,99.71,99.44,99.45,75269.0,90.1717,90.217,89.9727,89.9817,75269.0
2019-04-15 14:50:00,99.46,99.57,99.45,99.54,19833.0,89.9908,90.0903,89.9817,90.0632,19833.0
2019-04-15 15:00:00,99.54,99.58,99.5,99.57,38849.0,90.0632,90.0994,90.027,90.0903,38849.0
2019-04-15 15:10:00,99.56,99.57,99.39,99.4,37441.0,90.0813,90.0903,89.9274,89.9365,37441.0
2019-04-15 15:20:00,99.4,99.44,99.3,99.38,47794.0,89.9365,89.9727,89.846,89.9184,47794.0
2019-04-15 15:30:00,99.37,99.42,99.26,99.3,73026.0,89.9094,89.9546,89.8098,89.846,73026.0
2019-04-15 15:40:00,99.31,99.33,99.02,99.03,97467.0,89.8551,89.8732,89.5927,89.6017,97467.0
2019-04-15 15:50:00,99.03,99.3,98.98,99.23,157386.0,89.6017,89.846,89.5565,89.7827,157386.0
2019-04-16 09:30:00,100.59,101.1,100.22,100.4,105033.0,91.0132,91.4746,90.6784,90.8413,105033.0
2019-04-16 09:40:00,100.44,100.58,100.29,100.29,29329.0,90.8775,91.0042,90.7418,90.7418,29329.0
2019-04-16 09:50:00,100.25,100.44,100.15,100.3,66546.0,90.7056,90.8775,90.6151,90.7508,66546.0
2019-04-16 10:00:00,100.33,100.77,100.28,100.69,62186.0,90.778,91.1761,90.7327,91.1037,62186.0
2019-04-16 10:10:00,100.67,101.0,100.67,100.86,72090.0,91.0856,91.3842,91.0856,91.2575,72090.0
2019-04-16 10:20:00,100.86,101.02,100.71,100.99,52210.0,91.2575,91.4023,91.1218,91.3751,52210.0
2019-04-16 10:30:00,100.99,101.03,100.85,100.91,74076.0,91.3751,91.4113,91.2484,91.3027,74076.0
2019-04-16 10:40:00,100.93,100.93,100.48,100.62,31847.0,91.3208,91.3208,90.9137,91.0403,31847.0
2019-04-16 10:50:00,100.61,100.62,100.45,100.59,38088.0,91.0313,91.0403,90.8865,91.0132,38088.0
2019-04-16 11:00:00,100.6,100.85,100.55,100.8,25398.0,91.0222,91.2484,90.977,91.2032,25398.0
2019-04-16 11:10:00,100.82,101.02,100.82,101.0,78199.0,91.2213,91.4023,91.2213,91.3842,78199.0
2019-04-16 11:20:00,100.96,101.05,100.88,101.02,36585.0,91.348,91.4294,91.2756,91.4023,36585.0
2019-04-16 11:30:00,101.01,101.18,100.84,101.18,42486.0,91.3932,91.547,91.2394,91.547,42486.0
2019-04-16 11:40:00,101.2,101.27,100.93,101.07,77886.0,91.5651,91.6285,91.3208,91.4475,77886.0
2019-04-16 11:50:00,101.06,101.13,101.01,101.03,31385.0,91.4385,91.5018,91.3932,91.4113,31385.0
2019-04-16 12:00:00,101.02,101.1,100.98,101.03,20720.0,91.4023,91.4746,91.3661,91.4113,20720.0
2019-04-16 12:10:00,101.03,101.18,101.03,101.14,30711.0,91.4113,91.547,91.4113,91.5108,30711.0
2019-04-16 12:20:00,101.14,101.14,101.03,101.07,30188.0,91.5108,91.5108,91.4113,91.4475,30188.0
2019-04-16 12:30:00,101.08,101.15,101.02,101.13,16521.0,91.4565,91.5199,91.4023,91.5018,16521.0
2019-04-16 12:40:00,101.13,101.16,100.91,100.91,24577.0,91.5018,91.5289,91.3027,91.3027,24577.0
2019-04-16 12:50:00,100.94,101.01,100.8,100.94,49906.0,91.3299,91.3932,91.2032,91.3299,49906.0
2019-04-16 13:00:00,100.96,100.99,100.89,100.91,11136.0,91.348,91.3751,91.2846,91.3027,11136.0
2019-04-16 13:10:00,100.91,101.02,100.9,101.02,9893.0,91.3027,91.4023,91.2937,91.4023,9893.0
2019-04-16 13:20:00,100.99,101.1,100.97,100.98,42429.0,91.3751,91.4746,91.357,91.3661,42429.0
2019-04-16 13:30:00,100.98,100.99,100.91,100.96,22938.0,91.3661,91.3751,91.3027,91.348,22938.0
2019-04-16 13:40:00,100.96,100.98,100.91,100.97,15350.0,91.348,91.3661,91.3027,91.357,15350.0
2019-04-16 13:50:00,100.97,100.97,100.8,100.86,17619.0,91.357,91.357,91.2032,91.2575,17619.0
2019-04-16 14:00:00,100.85,100.85,100.75,100.75,33739.0,91.2484,91.2484,91.158,91.158,33739.0
2019-04-16 14:10:00,100.75,100.75,100.42,100.47,34146.0,91.158,91.158,90.8594,90.9046,34146.0
2019-04-16 14:20:00,100.47,100.54,100.43,100.52,18734.0,90.9046,90.968,90.8684,90.9499,18734.0
2019-04-16 14:30:00,100.53,100.71,100.53,100.69,75773.0,90.9589,91.1218,90.9589,91.1037,75773.0
2019-04-16 14:40:00,100.72,100.79,100.63,100.66,19958.0,91.1308,91.1942,91.0494,91.0765,19958.0
2019-04-16 14:50:00,100.66,101.03,100.57,100.88,30944.0,91.0765,91.4113,90.9951,91.2756,30944.0
2019-04-16 15:00:00,100.9,101.1,100.77,101.02,62162.0,91.2937,91.4746,91.1761,91.4023,62162.0
2019-04-16 15:10:00,100.99,101.08,100.89,100.95,53548.0,91.3751,91.4565,91.2846,91.3389,53548.0
2019-04-16 15:20:00,100.94,100.97,100.82,100.85,60259.0,91.3299,91.357,91.2213,91.2484,60259.0
2019-04-16 15:30:00,100.87,100.9,100.41,100.62,106198.0,91.2665,91.2937,90.8503,91.0403,106198.0
2019-04-16 15:40:00,100.63,100.79,100.52,100.59,158957.0,91.0494,91.1942,90.9499,91.0132,158957.0
2019-04-16 15:50:00,100.59,100.71,100.45,100.66,175025.0,91.0132,91.1218,90.8865,91.0765,175025.0
2019-04-17 09:30:00,101.85,103.05,101.47,101.65,368689.0,92.1532,93.239,91.8094,91.9723,368689.0
2019-04-17 09:40:00,101.7,102.0,101.32,101.8,100233.0,92.0175,92.289,91.6737,92.108,100233.0
2019-04-17 09:50:00,101.83,102.36,101.7,102.23,201490.0,92.1351,92.6147,92.0175,92.4971,201490.0
2019-04-17 10:00:00,102.25,102.39,101.9,102.07,79689.0,92.5152,92.6418,92.1985,92.3523,79689.0
2019-04-17 10:10:00,102.07,102.16,101.72,101.85,77741.0,92.3523,92.4337,92.0356,92.1532,77741.0
2019-04-17 10:20:00,101.84,102.04,101.66,101.77,70771.0,92.1442,92.3252,91.9813,92.0809,70771.0
2019-04-17 10:30:00,101.79,102.05,101.73,101.86,90499.0,92.099,92.3342,92.0447,92.1623,90499.0
2019-04-17 10:40:00,101.86,101.92,101.61,101.72,49425.0,92.1623,92.2166,91.9361,92.0356,49425.0
2019-04-17 10:50:00,101.73,101.82,101.25,101.27,44189.0,92.0447,92.1261,91.6104,91.6285,44189.0
2019-04-17 11:00:00,101.27,101.73,101.26,101.56,27100.0,91.6285,92.0447,91.6194,91.8908,27100.0
2019-04-17 11:10:00,101.55,101.75,101.46,101.67,25842.0,91.8818,92.0628,91.8004,91.9904,25842.0
2019-04-17 11:20:00,101.7,101.73,101.32,101.34,36734.0,92.0175,92.0447,91.6737,91.6918,36734.0
2019-04-17 11:30:00,101.33,101.33,100.85,101.19,76410.0,91.6827,91.6827,91.2484,91.5561,76410.0
2019-04-17 11:40:00,101.19,101.26,101.05,101.2,41104.0,91.5561,91.6194,91.4294,91.5651,41104.0
2019-04-17 11:50:00,101.19,101.26,100.9,100.94,38313.0,91.5561,91.6194,91.2937,91.3299,38313.0
2019-04-17 12:00:00,100.91,100.93,100.66,100.72,38430.0,91.3027,91.3208,91.0765,91.1308,38430.0
2019-04-17 12:10:00,100.72,101.02,100.63,100.82,62881.0,91.1308,91.4023,91.0494,91.2213,62881.0
2019-04-17 12:20:00,100.8,100.86,100.56,100.78,49083.0,91.2032,91.2575,90.9861,91.1851,49083.0
2019-04-17 12:30:00,100.78,100.81,100.59,100.63,40250.0,91.1851,91.2123,91.0132,91.0494,40250.0
2019-04-17 12:40:00,100.61,100.71,100.42,100.43,47164.0,91.0313,91.1218,90.8594,90.8684,47164.0
2019-04-17 12:50:00,100.44,100.68,100.42,100.55,30611.0,90.8775,91.0946,90.8594,90.977,30611.0
2019-04-17 13:00:00,100.56,100.8,100.54,100.73,28492.0,90.9861,91.2032,90.968,91.1399,28492.0
2019-04-17 13:10:00,100.74,100.86,100.7,100.78,23733.0,91.1489,91.2575,91.1127,91.1851,23733.0
2019-04-17 13:20:00,100.76,100.81,100.51,100.55,34879.0,91.167,91.2123,90.9408,90.977,34879.0
2019-04-17 13:30:00,100.54,100.85,100.54,100.79,67943.0,90.968,91.2484,90.968,91.1942,67943.0
2019-04-17 13:40:00,100.8,100.82,100.7,100.76,30925.0,91.2032,91.2213,91.1127,91.167,30925.0
2019-04-17 13:50:00,100.75,100.8,100.67,100.74,21224.0,91.158,91.2032,91.0856,91.1489,21224.0
2019-04-17 14:00:00,100.75,100.94,100.72,100.91,20853.0,91.158,91.3299,91.1308,91.3027,20853.0
2019-04-17 14:10:00,100.9,100.94,100.68,100.88,16456.0,91.2937,91.3299,91.0946,91.2756,16456.0
2019-04-17 14:20:00,100.86,100.91,100.63,100.65,19287.0,91.2575,91.3027,91.0494,91.0675,19287.0
2019-04-17 14:30:00,100.67,100.79,100.67,100.74,16815.0,91.0856,91.1942,91.0856,91.1489,16815.0
2019-04-17 14:40:00,100.76,100.83,100.65,100.81,22312.0,91.167,91.2304,91.0675,91.2123,22312.0
2019-04-17 14:50:00,100.83,101.0,100.82,100.95,32317.0,91.2304,91.3842,91.2213,91.3389,32317.0
2019-04-17 15:00:00,100.94,101.19,100.92,101.1,41374.0,91.3299,91.5561,91.3118,91.4746,41374.0
2019-04-17 15:10:00,101.12,101.24,100.99,101.12,25439.0,91.4927,91.6013,91.3751,91.4927,25439.0
2019-04-17 15:20:00,101.09,101.16,101.0,101.06,34326.0,91.4656,91.5289,91.3842,91.4385,34326.0
2019-04-17 15:30:00,101.06,101.11,100.92,101.09,48753.0,91.4385,91.4837,91.3118,91.4656,48753.0
2019-04-17 15:40:00,101.08,101.21,101.03,101.12,47562.0,91.4565,91.5742,91.4113,91.4927,47562.0
2019-04-17 15:50:00,101.12,101.24,101.06,101.16,109211.0,91.4927,91.6013,91.4385,91.5289,109211.0
2019-04-18 09:30:00,101.75,102.19,101.02,101.09,124958.0,92.0628,92.4609,91.4023,91.4656,124958.0
2019-04-18 09:40:00,101.17,101.37,100.82,101.01,72764.0,91.538,91.7189,91.2213,91.3932,72764.0
2019-04-18 09:50:00,101.01,101.17,100.72,100.98,52710.0,91.3932,91.538,91.1308,91.3661,52710.0
2019-04-18 10:00:00,101.04,101.21,100.94,101.12,34872.0,91.4204,91.5742,91.3299,91.4927,34872.0
2019-04-18 10:10:00,101.09,101.27,101.0,101.01,31533.0,91.4656,91.6285,91.3842,91.3932,31533.0
2019-04-18 10:20:00,101.02,101.04,100.55,100.73,39204.0,91.4023,91.4204,90.977,91.1399,39204.0
2019-04-18 10:30:00,100.76,100.8,100.36,100.36,73337.0,91.167,91.2032,90.8051,90.8051,73337.0
2019-04-18 10:40:00,100.35,100.41,100.02,100.02,39206.0,90.796,90.8503,90.4975,90.4975,39206.0
2019-04-18 10:50:00,100.06,100.24,100.01,100.18,117263.0,90.5337,90.6965,90.4884,90.6422,117263.0
2019-04-18 11:00:00,100.19,100.41,100.12,100.4,109758.0,90.6513,90.8503,90.5879,90.8413,109758.0
2019-04-18 11:10:00,100.4,100.4,99.95,100.0,49231.0,90.8413,90.8413,90.4341,90.4794,49231.0
2019-04-18 11:20:00,100.01,100.1,99.72,99.79,32439.0,90.4884,90.5699,90.226,90.2894,32439.0
2019-04-18 11:30:00,99.81,100.06,99.8,100.06,36121.0,90.3075,90.5337,90.2984,90.5337,36121.0
2019-04-18 11:40:00,100.07,100.24,100.03,100.18,32411.0,90.5427,90.6965,90.5065,90.6422,32411.0
2019-04-18 11:50:00,100.16,100.33,100.15,100.32,44219.0,90.6241,90.778,90.6151,90.7689,44219.0
2019-04-18 12:00:00,100.34,100.42,100.22,100.22,35298.0,90.787,90.8594,90.6784,90.6784,35298.0
2019-04-18 12:10:00,100.23,100.3,100.03,100.25,93478.0,90.6875,90.7508,90.5065,90.7056,93478.0
2019-04-18 12:20:00,100.25,100.42,100.22,100.28,47146.0,90.7056,90.8594,90.6784,90.7327,47146.0
2019-04-18 12:30:00,100.28,100.32,100.21,100.27,24244.0,90.7327,90.7689,90.6694,90.7237,24244.0
2019-04-18 12:40:00,100.25,100.34,100.15,100.33,67903.0,90.7056,90.787,90.6151,90.778,67903.0
2019-04-18 12:50:00,100.34,100.41,100.21,100.26,44142.0,90.787,90.8503,90.6694,90.7146,44142.0
2019-04-18 13:00:00,100.27,100.3,100.13,100.13,26063.0,90.7237,90.7508,90.597,90.597,26063.0
2019-04-18 13:10:00,100.13,100.22,100.09,100.19,13533.0,90.597,90.6784,90.5608,90.6513,13533.0
2019-04-18 13:20:00,100.21,100.27,100.16,100.25,24568.0,90.6694,90.7237,90.6241,90.7056,24568.0
2019-04-18 13:30:00,100.24,100.3,100.23,100.27,43713.0,90.6965,90.7508,90.6875,90.7237,43713.0
2019-04-18 13:40:00,100.27,100.3,100.17,100.22,31396.0,90.7237,90.7508,90.6332,90.6784,31396.0
2019-04-18 13:50:00,100.26,100.28,100.21,100.21,21338.0,90.7146,90.7327,90.6694,90.6694,21338.0
2019-04-18 14:00:00,100.23,100.51,100.23,100.51,65233.0,90.6875,90.9408,90.6875,90.9408,65233.0
2019-04-18 14:10:00,100.51,100.63,100.5,100.54,28777.0,90.9408,91.0494,90.9318,90.968,28777.0
2019-04-18 14:20:00,100.55,100.61,100.49,100.6,33267.0,90.977,91.0313,90.9227,91.0222,33267.0
2019-04-18 14:30:00,100.61,100.7,100.56,100.68,32993.0,91.0313,91.1127,90.9861,91.0946,32993.0
2019-04-18 14:40:00,100.67,100.72,100.5,100.53,23276.0,91.0856,91.1308,90.9318,90.9589,23276.0
2019-04-18 14:50:00,100.54,100.54,100.44,100.53,26214.0,90.968,90.968,90.8775,90.9589,26214.0
2019-04-18 15:00:00,100.54,100.61,100.51,100.54,25088.0,90.968,91.0313,90.9408,90.968,25088.0
2019-04-18 15:10:00,100.58,100.58,100.46,100.5,35995.0,91.0042,91.0042,90.8956,90.9318,35995.0
2019-04-18 15:20:00,100.48,100.51,100.38,100.51,55951.0,90.9137,90.9408,90.8232,90.9408,55951.0
2019-04-18 15:30:00,100.5,100.55,100.43,100.5,53934.0,90.9318,90.977,90.8684,90.9318,53934.0
2019-04-18 15:40:00,100.5,100.58,100.47,100.57,85200.0,90.9318,91.0042,90.9046,90.9951,85200.0
2019-04-18 15:50:00,100.55,100.7,100.49,100.56,257923.0,90.977,91.1127,90.9227,90.9861,257923.0
2019-04-22 09:30:00,100.23,100.23,99.35,99.48,76307.0,90.6875,90.6875,89.8913,90.0089,76307.0
2019-04-22 09:40:00,99.45,99.68,99.36,99.36,30524.0,89.9817,90.1898,89.9003,89.9003,30524.0
2019-04-22 09:50:00,99.36,99.49,99.31,99.41,31209.0,89.9003,90.0179,89.8551,89.9455,31209.0
2019-04-22 10:00:00,99.43,99.49,99.3,99.33,22593.0,89.9636,90.0179,89.846,89.8732,22593.0
2019-04-22 10:10:00,99.34,99.42,99.25,99.36,22259.0,89.8822,89.9546,89.8008,89.9003,22259.0
2019-04-22 10:20:00,99.39,99.43,99.28,99.31,37254.0,89.9274,89.9636,89.8279,89.8551,37254.0
2019-04-22 10:30:00,99.3,99.33,99.17,99.2,45990.0,89.846,89.8732,89.7284,89.7555,45990.0
2019-04-22 10:40:00,99.21,99.33,99.2,99.25,22330.0,89.7646,89.8732,89.7555,89.8008,22330.0
2019-04-22 10:50:00,99.24,99.26,99.0,99.13,42722.0,89.7917,89.8098,89.5746,89.6922,42722.0
2019-04-22 11:00:00,99.14,99.17,99.02,99.13,25185.0,89.7012,89.7284,89.5927,89.6922,25185.0
2019-04-22 11:10:00,99.14,99.2,99.07,99.2,43059.0,89.7012,89.7555,89.6379,89.7555,43059.0
2019-04-22 11:20:00,99.2,99.21,99.09,99.15,31068.0,89.7555,89.7646,89.656,89.7103,31068.0
2019-04-22 11:30:00,99.16,99.34,99.16,99.3,29376.0,89.7193,89.8822,89.7193,89.846,29376.0
2019-04-22 11:40:00,99.29,99.3,99.15,99.17,37556.0,89.837,89.846,89.7103,89.7284,37556.0
2019-04-22 11:50:00,99.13,99.18,99.07,99.14,17027.0,89.6922,89.7374,89.6379,89.7012,17027.0
2019-04-22 12:00:00,99.14,99.2,99.13,99.19,26082.0,89.7012,89.7555,89.6922,89.7465,26082.0
2019-04-22 12:10:00,99.2,99.26,99.14,99.18,20651.0,89.7555,89.8098,89.7012,89.7374,20651.0
2019-04-22 12:20:00,99.19,99.19,99.09,99.13,14520.0,89.7465,89.7465,89.656,89.6922,14520.0
2019-04-22 12:30:00,99.11,99.19,99.09,99.12,28527.0,89.6741,89.7465,89.656,89.6832,28527.0
2019-04-22 12:40:00,99.12,99.14,99.09,99.11,17527.0,89.6832,89.7012,89.656,89.6741,17527.0
2019-04-22 12:50:00,99.11,99.18,99.1,99.14,19072.0,89.6741,89.7374,89.6651,89.7012,19072.0
2019-04-22 13:00:00,99.14,99.22,99.03,99.06,29291.0,89.7012,89.7736,89.6017,89.6289,29291.0
2019-04-22 13:10:00,99.05,99.05,98.84,98.93,19838.0,89.6198,89.6198,89.4298,89.5112,19838.0
2019-04-22 13:20:00,98.93,99.04,98.93,99.01,12905.0,89.5112,89.6108,89.5112,89.5836,12905.0
2019-04-22 13:30:00,99.03,99.15,98.95,99.01,26826.0,89.6017,89.7103,89.5293,89.5836,26826.0
2019-04-22 13:40:00,99.02,99.08,98.93,98.99,28539.0,89.5927,89.647,89.5112,89.5655,28539.0
2019-04-22 13:50:00,98.99,99.03,98.95,99.03,12743.0,89.5655,89.6017,89.5293,89.6017,12743.0
2019-04-22 14:00:00,99.03,99.15,98.99,99.1,25627.0,89.6017,89.7103,89.5655,89.6651,25627.0
2019-04-22 14:10:00,99.1,99.14,99.09,99.14,23967.0,89.6651,89.7012,89.656,89.7012,23967.0
2019-04-22 14:20:00,99.13,99.15,99.08,99.1,31240.0,89.6922,89.7103,89.647,89.6651,31240.0
2019-04-22 14:30:00,99.09,99.09,99.0,99.01,18644.0,89.656,89.656,89.5746,89.5836,18644.0
2019-04-22 14:40:00,99.0,99.08,98.93,98.94,33773.0,89.5746,89.647,89.5112,89.5203,33773.0
2019-04-22 14:50:00,98.94,99.05,98.9,99.01,20734.0,89.5203,89.6198,89.4841,89.5836,20734.0
2019-04-22 15:00:00,99.02,99.03,98.94,98.95,52388.0,89.5927,89.6017,89.5203,89.5293,52388.0
2019-04-22 15:10:00,98.95,99.05,98.94,99.02,45297.0,89.5293,89.6198,89.5203,89.5927,45297.0
2019-04-22 15:20:00,99.02,99.03,98.91,98.91,30159.0,89.5927,89.6017,89.4931,89.4931,30159.0
2019-04-22 15:30:00,98.92,98.95,98.82,98.82,41258.0,89.5022,89.5293,89.4117,89.4117,41258.0
2019-04-22 15:40:00,98.82,98.83,98.74,98.77,71185.0,89.4117,89.4208,89.3393,89.3665,71185.0
2019-04-22 15:50:00,98.78,98.79,98.43,98.45,213293.0,89.3755,89.3846,89.0588,89.0769,213293.0
2019-04-23 09:30:00,98.51,99.39,98.51,99.33,94799.0,89.1312,89.9274,89.1312,89.8732,94799.0
2019-04-23 09:40:00,99.33,99.54,99.04,99.14,52501.0,89.8732,90.0632,89.6108,89.7012,52501.0
2019-04-23 09:50:00,99.14,99.19,98.96,99.1,29027.0,89.7012,89.7465,89.5384,89.6651,29027.0
2019-04-23 10:00:00,99.15,99.36,99.07,99.17,52376.0,89.7103,89.9003,89.6379,89.7284,52376.0
2019-04-23 10:10:00,99.18,99.32,98.95,98.95,51837.0,89.7374,89.8641,89.5293,89.5293,51837.0
2019-04-23 10:20:00,98.97,99.28,98.95,99.23,29635.0,89.5474,89.8279,89.5293,89.7827,29635.0
2019-04-23 10:30:00,99.25,99.28,98.95,98.98,36929.0,89.8008,89.8279,89.5293,89.5565,36929.0
2019-04-23 10:40:00,98.98,98.99,98.51,98.55,89403.0,89.5565,89.5655,89.1312,89.1674,89403.0
2019-04-23 10:50:00,98.55,98.66,98.28,98.45,178153.0,89.1674,89.2669,88.9231,89.0769,178153.0
2019-04-23 11:00:00,98.44,98.56,98.36,98.51,121244.0,89.0679,89.1765,88.9955,89.1312,121244.0
2019-04-23 11:10:00,98.5,98.81,98.45,98.76,85982.0,89.1222,89.4027,89.0769,89.3574,85982.0
2019-04-23 11:20:00,98.78,99.19,98.77,99.03,51362.0,89.3755,89.7465,89.3665,89.6017,51362.0
2019-04-23 11:30:00,99.01,99.18,99.01,99.12,86088.0,89.5836,89.7374,89.5836,89.6832,86088.0
2019-04-23 11:40:00,99.12,99.18,99.0,99.18,105427.0,89.6832,89.7374,89.5746,89.7374,105427.0
2019-04-23 11:50:00,99.17,99.48,99.11,99.39,124859.0,89.7284,90.0089,89.6741,89.9274,124859.0
2019-04-23 12:00:00,99.38,99.44,99.24,99.28,39613.0,89.9184,89.9727,89.7917,89.8279,39613.0
2019-04-23 12:10:00,99.28,99.36,99.17,99.19,24129.0,89.8279,89.9003,89.7284,89.7465,24129.0
2019-04-23 12:20:00,99.19,99.27,99.17,99.17,32615.0,89.7465,89.8189,89.7284,89.7284,32615.0
2019-04-23 12:30:00,99.2,99.25,99.06,99.2,54631.0,89.7555,89.8008,89.6289,89.7555,54631.0
2019-04-23 12:40:00,99.22,99.3,99.11,99.29,74765.0,89.7736,89.846,89.6741,89.837,74765.0
2019-04-23 12:50:00,99.29,99.36,99.16,99.36,36976.0,89.837,89.9003,89.7193,89.9003,36976.0
2019-04-23 13:00:00,99.38,99.49,99.32,99.41,51189.0,89.9184,90.0179,89.8641,89.9455,51189.0
2019-04-23 13:10:00,99.43,99.44,99.2,99.26,45723.0,89.9636,89.9727,89.7555,89.8098,45723.0
2019-04-23 13:20:00,99.25,99.31,99.19,99.22,37548.0,89.8008,89.8551,89.7465,89.7736,37548.0
2019-04-23 13:30:00,99.22,99.33,99.11,99.27,104464.0,89.7736,89.8732,89.6741,89.8189,104464.0
2019-04-23 13:40:00,99.27,99.29,99.07,99.14,143404.0,89.8189,89.837,89.6379,89.7012,143404.0
2019-04-23 13:50:00,99.14,99.22,99.07,99.22,98520.0,89.7012,89.7736,89.6379,89.7736,98520.0
2019-04-23 14:00:00,99.22,99.24,99.08,99.14,47613.0,89.7736,89.7917,89.647,89.7012,47613.0
2019-04-23 14:10:00,99.14,99.25,99.13,99.17,28591.0,89.7012,89.8008,89.6922,89.7284,28591.0
2019-04-23 14:20:00,99.17,99.18,99.01,99.04,52753.0,89.7284,89.7374,89.5836,89.6108,52753.0
2019-04-23 14:30:00,99.02,99.13,99.01,99.06,45703.0,89.5927,89.6922,89.5836,89.6289,45703.0
2019-04-23 14:40:00,99.06,99.13,99.02,99.03,56643.0,89.6289,89.6922,89.5927,89.6017,56643.0
2019-04-23 14:50:00,99.03,99.15,99.03,99.05,42622.0,89.6017,89.7103,89.6017,89.6198,42622.0
2019-04-23 15:00:00,99.04,99.17,98.97,99.13,94988.0,89.6108,89.7284,89.5474,89.6922,94988.0
2019-04-23 15:10:00,99.13,99.19,99.06,99.08,111711.0,89.6922,89.7465,89.6289,89.647,111711.0
2019-04-23 15:20:00,99.07,99.16,99.02,99.12,70758.0,89.6379,89.7193,89.5927,89.6832,70758.0
2019-04-23 15:30:00,99.12,99.15,98.98,98.99,75905.0,89.6832,89.7103,89.5565,89.5655,75905.0
2019-04-23 15:40:00,98.99,99.15,98.99,99.09,160675.0,89.5655,89.7103,89.5655,89.656,160675.0
2019-04-23 15:50:00,99.09,99.17,98.95,98.99,323883.0,89.656,89.7284,89.5293,89.5655,323883.0
2019-04-24 09:30:00,98.85,99.59,98.5,99.41,84656.0,89.4389,90.1084,89.1222,89.9455,84656.0
2019-04-24 09:40:00,99.41,99.55,99.11,99.55,83615.0,89.9455,90.0722,89.6741,90.0722,83615.0
2019-04-24 09:50:00,99.52,100.22,99.51,99.87,54932.0,90.0451,90.6784,90.036,90.3617,54932.0
2019-04-24 10:00:00,99.88,99.9,99.44,99.44,69836.0,90.3708,90.3889,89.9727,89.9727,69836.0
2019-04-24 10:10:00,99.45,99.82,99.37,99.76,100256.0,89.9817,90.3165,89.9094,90.2622,100256.0
2019-04-24 10:20:00,99.78,99.87,99.65,99.68,81065.0,90.2803,90.3617,90.1627,90.1898,81065.0
2019-04-24 10:30:00,99.68,99.86,99.5,99.82,97611.0,90.1898,90.3527,90.027,90.3165,97611.0
2019-04-24 10:40:00,99.83,99.85,99.51,99.65,133965.0,90.3256,90.3437,90.036,90.1627,133965.0
2019-04-24 10:50:00,99.65,100.03,99.63,99.93,162770.0,90.1627,90.5065,90.1446,90.416,162770.0
2019-04-24 11:00:00,99.94,100.53,99.93,100.52,129176.0,90.4251,90.9589,90.416,90.9499,129176.0
2019-04-24 11:10:00,100.52,100.87,100.51,100.81,48540.0,90.9499,91.2665,90.9408,91.2123,48540.0
2019-04-24 11:20:00,100.8,100.99,100.55,100.59,91764.0,91.2032,91.3751,90.977,91.0132,91764.0
2019-04-24 11:30:00,100.59,101.13,100.5,101.05,70371.0,91.0132,91.5018,90.9318,91.4294,70371.0
2019-04-24 11:40:00,101.05,101.33,100.77,100.8,262989.0,91.4294,91.6827,91.1761,91.2032,262989.0
2019-04-24 11:50:00,100.84,100.91,100.46,100.56,79633.0,91.2394,91.3027,90.8956,90.9861,79633.0
2019-04-24 12:00:00,100.51,100.52,100.35,100.43,16704.0,90.9408,90.9499,90.796,90.8684,16704.0
2019-04-24 12:10:00,100.44,100.68,100.42,100.67,17723.0,90.8775,91.0946,90.8594,91.0856,17723.0
2019-04-24 12:20:00,100.68,100.84,100.64,100.79,37049.0,91.0946,91.2394,91.0584,91.1942,37049.0
2019-04-24 12:30:00,100.76,100.76,100.45,100.51,38157.0,91.167,91.167,90.8865,90.9408,38157.0
2019-04-24 12:40:00,100.51,100.52,100.4,100.5,54803.0,90.9408,90.9499,90.8413,90.9318,54803.0
2019-04-24 12:50:00,100.51,100.53,100.4,100.42,73661.0,90.9408,90.9589,90.8413,90.8594,73661.0
2019-04-24 13:00:00,100.42,100.51,100.31,100.32,69712.0,90.8594,90.9408,90.7599,90.7689,69712.0
2019-04-24 13:10:00,100.34,100.48,100.31,100.38,40523.0,90.787,90.9137,90.7599,90.8232,40523.0
2019-04-24 13:20:00,100.38,100.67,100.36,100.63,113656.0,90.8232,91.0856,90.8051,91.0494,113656.0
2019-04-24 13:30:00,100.66,100.86,100.53,100.79,119353.0,91.0765,91.2575,90.9589,91.1942,119353.0
2019-04-24 13:40:00,100.79,100.85,100.6,100.67,51403.0,91.1942,91.2484,91.0222,91.0856,51403.0
2019-04-24 13:50:00,100.67,100.67,100.55,100.58,46261.0,91.0856,91.0856,90.977,91.0042,46261.0
2019-04-24 14:00:00,100.56,100.68,100.53,100.65,40849.0,90.9861,91.0946,90.9589,91.0675,40849.0
2019-04-24 14:10:00,100.65,100.67,100.61,100.65,34912.0,91.0675,91.0856,91.0313,91.0675,34912.0
2019-04-24 14:20:00,100.65,100.66,100.6,100.65,37811.0,91.0675,91.0765,91.0222,91.0675,37811.0
2019-04-24 14:30:00,100.65,100.67,100.58,100.63,35206.0,91.0675,91.0856,91.0042,91.0494,35206.0
2019-04-24 14:40:00,100.64,100.98,100.6,100.88,75239.0,91.0584,91.3661,91.0222,91.2756,75239.0
2019-04-24 14:50:00,100.9,101.07,100.9,101.02,37181.0,91.2937,91.4475,91.2937,91.4023,37181.0
2019-04-24 15:00:00,101.01,101.11,100.94,101.0,80633.0,91.3932,91.4837,91.3299,91.3842,80633.0
2019-04-24 15:10:00,100.98,100.99,100.86,100.97,21779.0,91.3661,91.3751,91.2575,91.357,21779.0
2019-04-24 15:20:00,100.97,101.03,100.84,100.88,56486.0,91.357,91.4113,91.2394,91.2756,56486.0
2019-04-24 15:30:00,100.86,100.87,100.66,100.67,65334.0,91.2575,91.2665,91.0765,91.0856,65334.0
2019-04-24 15:40:00,100.68,100.7,100.49,100.5,57208.0,91.0946,91.1127,90.9227,90.9318,57208.0
2019-04-24 15:50:00,100.49,100.53,100.09,100.16,205683.0,90.9227,90.9589,90.5608,90.6241,205683.0
2019-04-25 09:30:00,99.42,99.72,98.61,98.75,101821.0,89.9546,90.226,89.2217,89.3484,101821.0
2019-04-25 09:40:00,98.75,99.01,98.51,98.87,55000.0,89.3484,89.5836,89.1312,89.457,55000.0
2019-04-25 09:50:00,98.95,98.99,98.05,98.1,74191.0,89.5293,89.5655,88.715,88.7603,74191.0
2019-04-25 10:00:00,98.1,98.39,97.82,97.86,59040.0,88.7603,89.0227,88.5069,88.5431,59040.0
2019-04-25 10:10:00,97.91,97.93,97.31,97.34,101303.0,88.5884,88.6064,88.0455,88.0726,101303.0
2019-04-25 10:20:00,97.35,97.35,96.85,97.1,129572.0,88.0817,88.0817,87.6293,87.8555,129572.0
2019-04-25 10:30:00,97.13,97.42,96.91,97.07,137348.0,87.8826,88.145,87.6836,87.8283,137348.0
2019-04-25 10:40:00,97.07,97.08,96.4,96.87,90602.0,87.8283,87.8374,87.2221,87.6474,90602.0
2019-04-25 10:50:00,96.91,97.21,96.83,97.18,61328.0,87.6836,87.955,87.6112,87.9279,61328.0
2019-04-25 11:00:00,97.19,97.5,97.16,97.16,52263.0,87.9369,88.2174,87.9098,87.9098,52263.0
2019-04-25 11:10:00,97.16,97.35,97.15,97.26,76587.0,87.9098,88.0817,87.9007,88.0002,76587.0
2019-04-25 11:20:00,97.24,97.82,97.23,97.8,72526.0,87.9821,88.5069,87.9731,88.4888,72526.0
2019-04-25 11:30:00,97.8,98.22,97.66,98.02,35854.0,88.4888,88.8688,88.3622,88.6879,35854.0
2019-04-25 11:40:00,98.02,98.1,97.89,98.0,37775.0,88.6879,88.7603,88.5703,88.6698,37775.0
2019-04-25 11:50:00,98.01,98.04,97.77,97.77,26048.0,88.6788,88.706,88.4617,88.4617,26048.0
2019-04-25 12:00:00,97.77,97.98,97.74,97.75,17292.0,88.4617,88.6517,88.4345,88.4436,17292.0
2019-04-25 12:10:00,97.76,98.04,97.74,98.02,19085.0,88.4526,88.706,88.4345,88.6879,19085.0
2019-04-25 12:20:00,98.04,98.12,97.92,97.92,9353.0,88.706,88.7784,88.5974,88.5974,9353.0
2019-04-25 12:30:00,97.95,98.13,97.93,98.03,29268.0,88.6245,88.7874,88.6064,88.6969,29268.0
2019-04-25 12:40:00,98.06,98.14,98.01,98.1,66833.0,88.7241,88.7965,88.6788,88.7603,66833.0
2019-04-25 12:50:00,98.12,98.32,98.07,98.1,79800.0,88.7784,88.9593,88.7331,88.7603,79800.0
2019-04-25 13:00:00,98.12,98.14,98.03,98.1,18483.0,88.7784,88.7965,88.6969,88.7603,18483.0
2019-04-25 13:10:00,98.1,98.11,97.91,98.07,17323.0,88.7603,88.7693,88.5884,88.7331,17323.0
2019-04-25 13:20:00,98.05,98.09,97.96,98.07,19334.0,88.715,88.7512,88.6336,88.7331,19334.0
2019-04-25 13:30:00,98.09,98.16,98.06,98.14,26592.0,88.7512,88.8146,88.7241,88.7965,26592.0
2019-04-25 13:40:00,98.12,98.13,98.04,98.09,17555.0,88.7784,88.7874,88.706,88.7512,17555.0
2019-04-25 13:50:00,98.09,98.23,98.04,98.14,38461.0,88.7512,88.8779,88.706,88.7965,38461.0
2019-04-25 14:00:00,98.14,98.24,98.1,98.11,59457.0,88.7965,88.8869,88.7603,88.7693,59457.0
2019-04-25 14:10:00,98.17,98.23,98.01,98.08,38398.0,88.8236,88.8779,88.6788,88.7422,38398.0
2019-04-25 14:20:00,98.1,98.14,97.99,98.06,25850.0,88.7603,88.7965,88.6607,88.7241,25850.0
2019-04-25 14:30:00,98.09,98.11,97.89,97.97,11689.0,88.7512,88.7693,88.5703,88.6426,11689.0
2019-04-25 14:40:00,98.0,98.07,97.87,98.02,11425.0,88.6698,88.7331,88.5522,88.6879,11425.0
2019-04-25 14:50:00,98.03,98.06,97.87,97.87,20899.0,88.6969,88.7241,88.5522,88.5522,20899.0
2019-04-25 15:00:00,97.89,97.91,97.77,97.81,24892.0,88.5703,88.5884,88.4617,88.4979,24892.0
2019-04-25 15:10:00,97.83,97.87,97.63,97.7,35110.0,88.516,88.5522,88.335,88.3983,35110.0
2019-04-25 15:20:00,97.69,97.71,97.63,97.7,29291.0,88.3893,88.4074,88.335,88.3983,29291.0
2019-04-25 15:30:00,97.7,97.76,97.47,97.53,59909.0,88.3983,88.4526,88.1902,88.2445,59909.0
2019-04-25 15:40:00,97.52,97.7,97.43,97.7,153934.0,88.2355,88.3983,88.1541,88.3983,153934.0
2019-04-25 15:50:00,97.72,97.77,97.56,97.66,179970.0,88.4164,88.4617,88.2717,88.3622,179970.0
2019-04-26 09:30:00,96.6,97.38,96.49,96.7,115368.0,87.4031,88.1088,87.3035,87.4936,115368.0
2019-04-26 09:40:00,96.69,96.69,95.87,96.32,104768.0,87.4845,87.4845,86.7426,87.1497,104768.0
2019-04-26 09:50:00,96.34,96.55,95.88,95.9,87464.0,87.1678,87.3578,86.7516,86.7697,87464.0
2019-04-26 10:00:00,95.91,96.27,95.7,96.23,59652.0,86.7788,87.1045,86.5888,87.0683,59652.0
2019-04-26 10:10:00,96.22,96.85,96.22,96.72,48098.0,87.0593,87.6293,87.0593,87.5116,48098.0
2019-04-26 10:20:00,96.76,97.01,96.64,96.83,27843.0,87.5478,87.774,87.4393,87.6112,27843.0
2019-04-26 10:30:00,96.83,97.19,96.71,97.15,41670.0,87.6112,87.9369,87.5026,87.9007,41670.0
2019-04-26 10:40:00,97.18,97.71,97.18,97.63,102926.0,87.9279,88.4074,87.9279,88.335,102926.0
2019-04-26 10:50:00,97.66,97.82,97.44,97.52,48757.0,88.3622,88.5069,88.1631,88.2355,48757.0
2019-04-26 11:00:00,97.54,97.7,97.36,97.37,46808.0,88.2536,88.3983,88.0907,88.0998,46808.0
2019-04-26 11:10:00,97.4,97.77,97.39,97.77,27401.0,88.1269,88.4617,88.1179,88.4617,27401.0
2019-04-26 11:20:00,97.77,97.99,97.63,97.7,114819.0,88.4617,88.6607,88.335,88.3983,114819.0
2019-04-26 11:30:00,97.7,97.74,97.29,97.29,101852.0,88.3983,88.4345,88.0274,88.0274,101852.0
2019-04-26 11:40:00,97.29,97.65,97.22,97.63,49128.0,88.0274,88.3531,87.964,88.335,49128.0
2019-04-26 11:50:00,97.65,97.65,97.19,97.34,33991.0,88.3531,88.3531,87.9369,88.0726,33991.0
2019-04-26 12:00:00,97.35,97.53,97.35,97.36,52079.0,88.0817,88.2445,88.0817,88.0907,52079.0
2019-04-26 12:10:00,97.35,97.51,97.31,97.4,29476.0,88.0817,88.2264,88.0455,88.1269,29476.0
2019-04-26 12:20:00,97.42,97.79,97.28,97.74,80191.0,88.145,88.4798,88.0183,88.4345,80191.0
2019-04-26 12:30:00,97.74,97.75,97.53,97.56,40680.0,88.4345,88.4436,88.2445,88.2717,40680.0
2019-04-26 12:40:00,97.58,97.76,97.56,97.74,34544.0,88.2898,88.4526,88.2717,88.4345,34544.0
2019-04-26 12:50:00,97.74,97.9,97.7,97.83,34723.0,88.4345,88.5793,88.3983,88.516,34723.0
2019-04-26 13:00:00,97.82,97.82,97.62,97.76,19497.0,88.5069,88.5069,88.326,88.4526,19497.0
2019-04-26 13:10:00,97.77,97.84,97.73,97.81,34716.0,88.4617,88.525,88.4255,88.4979,34716.0
2019-04-26 13:20:00,97.81,97.82,97.71,97.76,33154.0,88.4979,88.5069,88.4074,88.4526,33154.0
2019-04-26 13:30:00,97.78,97.85,97.74,97.76,50904.0,88.4707,88.5341,88.4345,88.4526,50904.0
2019-04-26 13:40:00,97.78,98.12,97.76,98.12,21997.0,88.4707,88.7784,88.4526,88.7784,21997.0
2019-04-26 13:50:00,98.12,98.14,97.9,97.95,10839.0,88.7784,88.7965,88.5793,88.6245,10839.0
2019-04-26 14:00:00,97.95,97.99,97.78,97.99,18769.0,88.6245,88.6607,88.4707,88.6607,18769.0
2019-04-26 14:10:00,98.03,98.23,97.93,98.17,29174.0,88.6969,88.8779,88.6064,88.8236,29174.0
2019-04-26 14:20:00,98.16,98.19,97.98,98.03,12708.0,88.8146,88.8417,88.6517,88.6969,12708.0
2019-04-26 14:30:00,98.09,98.1,97.96,97.99,15692.0,88.7512,88.7603,88.6336,88.6607,15692.0
2019-04-26 14:40:00,98.0,98.28,97.96,98.28,41307.0,88.6698,88.9231,88.6336,88.9231,41307.0
2019-04-26 14:50:00,98.25,98.67,98.24,98.44,61185.0,88.896,89.276,88.8869,89.0679,61185.0
2019-04-26 15:00:00,98.42,98.91,98.41,98.81,46010.0,89.0498,89.4931,89.0407,89.4027,46010.0
2019-04-26 15:10:00,98.8,99.1,98.74,98.77,94877.0,89.3936,89.6651,89.3393,89.3665,94877.0
2019-04-26 15:20:00,98.78,98.83,98.67,98.79,38328.0,89.3755,89.4208,89.276,89.3846,38328.0
2019-04-26 15:30:00,98.74,98.96,98.64,98.86,69760.0,89.3393,89.5384,89.2489,89.4479,69760.0
2019-04-26 15:40:00,98.89,99.03,98.7,98.9,142729.0,89.4751,89.6017,89.3031,89.4841,142729.0
2019-04-26 15:50:00,98.91,99.07,98.67,99.0,155933.0,89.4931,89.6379,89.276,89.5746,155933.0
2019-04-29 09:30:00,98.45,99.4,98.45,98.75,123726.0,89.0769,89.9365,89.0769,89.3484,123726.0
2019-04-29 09:40:00,98.79,99.02,98.62,98.74,145159.0,89.3846,89.5927,89.2308,89.3393,145159.0
2019-04-29 09:50:00,98.74,98.91,98.57,98.61,71022.0,89.3393,89.4931,89.1855,89.2217,71022.0
2019-04-29 10:00:00,98.61,98.67,98.15,98.26,37288.0,89.2217,89.276,88.8055,88.905,37288.0
2019-04-29 10:10:00,98.26,98.69,98.26,98.51,120437.0,88.905,89.2941,88.905,89.1312,120437.0
2019-04-29 10:20:00,98.62,98.79,98.52,98.67,74699.0,89.2308,89.3846,89.1403,89.276,74699.0
2019-04-29 10:30:00,98.66,98.66,98.26,98.28,36137.0,89.2669,89.2669,88.905,88.9231,36137.0
2019-04-29 10:40:00,98.34,98.34,97.89,97.97,149107.0,88.9774,88.9774,88.5703,88.6426,149107.0
2019-04-29 10:50:00,97.95,98.01,97.73,97.78,73231.0,88.6245,88.6788,88.4255,88.4707,73231.0
2019-04-29 11:00:00,97.76,97.97,97.65,97.87,64588.0,88.4526,88.6426,88.3531,88.5522,64588.0
2019-04-29 11:10:00,97.86,98.0,97.68,97.81,111751.0,88.5431,88.6698,88.3803,88.4979,111751.0
2019-04-29 11:20:00,97.87,98.03,97.85,97.88,80442.0,88.5522,88.6969,88.5341,88.5612,80442.0
2019-04-29 11:30:00,97.87,97.93,97.76,97.77,118336.0,88.5522,88.6064,88.4526,88.4617,118336.0
2019-04-29 11:40:00,97.77,97.8,97.63,97.67,67500.0,88.4617,88.4888,88.335,88.3712,67500.0
2019-04-29 11:50:00,97.67,97.92,97.67,97.8,113745.0,88.3712,88.5974,88.3712,88.4888,113745.0
2019-04-29 12:00:00,97.78,98.16,97.66,98.09,180012.0,88.4707,88.8146,88.3622,88.7512,180012.0
2019-04-29 12:10:00,98.09,98.35,98.02,98.03,84369.0,88.7512,88.9865,88.6879,88.6969,84369.0
2019-04-29 12:20:00,98.05,98.13,97.96,97.98,47834.0,88.715,88.7874,88.6336,88.6517,47834.0
2019-04-29 12:30:00,97.99,98.08,97.97,98.04,21146.0,88.6607,88.7422,88.6426,88.706,21146.0
2019-04-29 12:40:00,98.05,98.06,97.95,98.0,19801.0,88.715,88.7241,88.6245,88.6698,19801.0
2019-04-29 12:50:00,97.99,98.17,97.98,98.03,40438.0,88.6607,88.8236,88.6517,88.6969,40438.0
2019-04-29 13:00:00,98.03,98.03,97.93,97.95,25412.0,88.6969,88.6969,88.6064,88.6245,25412.0
2019-04-29 13:10:00,97.96,98.01,97.75,97.77,30506.0,88.6336,88.6788,88.4436,88.4617,30506.0
2019-04-29 13:20:00,97.77,97.84,97.66,97.7,61542.0,88.4617,88.525,88.3622,88.3983,61542.0
2019-04-29 13:30:00,97.7,97.73,97.66,97.69,40627.0,88.3983,88.4255,88.3622,88.3893,40627.0
2019-04-29 13:40:00,97.69,97.75,97.54,97.54,61679.0,88.3893,88.4436,88.2536,88.2536,61679.0
2019-04-29 13:50:00,97.56,97.67,97.48,97.63,57039.0,88.2717,88.3712,88.1993,88.335,57039.0
2019-04-29 14:00:00,97.63,97.71,97.57,97.59,66317.0,88.335,88.4074,88.2807,88.2988,66317.0
2019-04-29 14:10:00,97.6,97.65,97.5,97.62,135106.0,88.3079,88.3531,88.2174,88.326,135106.0
2019-04-29 14:20:00,97.63,97.71,97.59,97.63,52867.0,88.335,88.4074,88.2988,88.335,52867.0
2019-04-29 14:30:00,97.64,97.65,97.47,97.6,115839.0,88.3441,88.3531,88.1902,88.3079,115839.0
2019-04-29 14:40:00,97.6,97.62,97.57,97.59,64985.0,88.3079,88.326,88.2807,88.2988,64985.0
2019-04-29 14:50:00,97.58,97.61,97.55,97.58,40343.0,88.2898,88.3169,88.2626,88.2898,40343.0
2019-04-29 15:00:00,97.58,97.62,97.48,97.5,76214.0,88.2898,88.326,88.1993,88.2174,76214.0
2019-04-29 15:10:00,97.5,97.56,97.38,97.39,76185.0,88.2174,88.2717,88.1088,88.1179,76185.0
2019-04-29 15:20:00,97.4,97.46,97.29,97.41,107980.0,88.1269,88.1812,88.0274,88.136,107980.0
2019-04-29 15:30:00,97.4,97.68,97.33,97.59,195526.0,88.1269,88.3803,88.0636,88.2988,195526.0
2019-04-29 15:40:00,97.59,97.85,97.55,97.8,138921.0,88.2988,88.5341,88.2626,88.4888,138921.0
2019-04-29 15:50:00,97.8,98.14,97.51,97.89,355936.0,88.4888,88.7965,88.2264,88.5703,355936.0
2019-04-30 09:30:00,105.22,107.7,105.0,106.03,1186802.0,95.2024,97.4463,95.0033,95.9353,1186802.0
2019-04-30 09:40:00,106.0,106.45,105.12,106.29,618269.0,95.9081,96.3153,95.1119,96.1705,618269.0
2019-04-30 09:50:00,106.3,106.61,105.55,105.89,414589.0,96.1796,96.4601,95.501,95.8086,414589.0
2019-04-30 10:00:00,105.82,106.23,104.91,105.81,512903.0,95.7453,96.1162,94.9219,95.7362,512903.0
2019-04-30 10:10:00,105.81,106.4,105.75,105.89,298200.0,95.7362,96.2701,95.6819,95.8086,298200.0
2019-04-30 10:20:00,105.95,106.04,105.14,105.3,182506.0,95.8629,95.9443,95.13,95.2748,182506.0
2019-04-30 10:30:00,105.29,105.31,104.88,105.27,195209.0,95.2657,95.2838,94.8948,95.2476,195209.0
2019-04-30 10:40:00,105.25,105.28,105.01,105.1,224994.0,95.2295,95.2567,95.0124,95.0938,224994.0
2019-04-30 10:50:00,105.14,105.37,104.37,104.41,262511.0,95.13,95.3381,94.4333,94.4695,262511.0
2019-04-30 11:00:00,104.43,104.89,104.42,104.64,189378.0,94.4876,94.9038,94.4786,94.6776,189378.0
2019-04-30 11:10:00,104.64,104.72,104.0,104.08,204194.0,94.6776,94.75,94.0985,94.1709,204194.0
2019-04-30 11:20:00,104.12,104.12,103.61,104.0,218935.0,94.2071,94.2071,93.7457,94.0985,218935.0
2019-04-30 11:30:00,104.02,104.61,103.89,104.43,206429.0,94.1166,94.6505,93.999,94.4876,206429.0
2019-04-30 11:40:00,104.43,104.49,103.91,104.03,101270.0,94.4876,94.5419,94.0171,94.1257,101270.0
2019-04-30 11:50:00,104.04,104.24,103.81,103.93,172788.0,94.1347,94.3157,93.9266,94.0352,172788.0
2019-04-30 12:00:00,103.95,104.0,102.86,103.08,395078.0,94.0533,94.0985,93.0671,93.2661,395078.0
2019-04-30 12:10:00,103.08,103.45,103.02,103.45,172983.0,93.2661,93.6009,93.2118,93.6009,172983.0
2019-04-30 12:20:00,103.45,104.15,103.45,103.99,156060.0,93.6009,94.2343,93.6009,94.0895,156060.0
2019-04-30 12:30:00,104.05,104.64,103.9,104.59,103420.0,94.1438,94.6776,94.0081,94.6324,103420.0
2019-04-30 12:40:00,104.59,105.15,104.52,104.62,279008.0,94.6324,95.1391,94.569,94.6595,279008.0
2019-04-30 12:50:00,104.62,105.22,104.61,105.18,87369.0,94.6595,95.2024,94.6505,95.1662,87369.0
2019-04-30 13:00:00,105.18,105.97,105.15,105.97,170292.0,95.1662,95.881,95.1391,95.881,170292.0
2019-04-30 13:10:00,105.91,106.2,105.76,106.03,206336.0,95.8267,96.0891,95.691,95.9353,206336.0
2019-04-30 13:20:00,106.0,106.04,105.27,105.49,131914.0,95.9081,95.9443,95.2476,95.4467,131914.0
2019-04-30 13:30:00,105.46,105.98,105.46,105.9,88799.0,95.4195,95.89,95.4195,95.8177,88799.0
2019-04-30 13:40:00,105.9,106.12,105.84,105.98,122649.0,95.8177,96.0167,95.7634,95.89,122649.0
2019-04-30 13:50:00,106.01,106.34,105.88,106.2,107362.0,95.9172,96.2158,95.7996,96.0891,107362.0
2019-04-30 14:00:00,106.2,106.8,106.04,106.75,225387.0,96.0891,96.632,95.9443,96.5867,225387.0
2019-04-30 14:10:00,106.75,106.83,106.24,106.37,151240.0,96.5867,96.6591,96.1253,96.2429,151240.0
2019-04-30 14:20:00,106.38,106.56,106.05,106.12,101951.0,96.252,96.4148,95.9534,96.0167,101951.0
2019-04-30 14:30:00,106.11,106.11,105.59,105.81,148818.0,96.0077,96.0077,95.5372,95.7362,148818.0
2019-04-30 14:40:00,105.79,105.88,105.42,105.49,64977.0,95.7181,95.7996,95.3834,95.4467,64977.0
2019-04-30 14:50:00,105.5,105.67,105.05,105.16,64260.0,95.4557,95.6096,95.0486,95.1481,64260.0
2019-04-30 15:00:00,105.13,105.63,105.12,105.61,68666.0,95.121,95.5734,95.1119,95.5553,68666.0
2019-04-30 15:10:00,105.63,105.85,105.53,105.83,63025.0,95.5734,95.7724,95.4829,95.7543,63025.0
2019-04-30 15:20:00,105.83,105.94,105.7,105.86,90489.0,95.7543,95.8538,95.6367,95.7815,90489.0
2019-04-30 15:30:00,105.86,106.03,105.67,105.73,157395.0,95.7815,95.9353,95.6096,95.6638,157395.0
2019-04-30 15:40:00,105.73,105.95,105.61,105.94,194066.0,95.6638,95.8629,95.5553,95.8538,194066.0
2019-04-30 15:50:00,105.95,105.98,105.6,105.62,302007.0,95.8629,95.89,95.5462,95.5643,302007.0
2019-05-01 09:30:00,106.6,108.33,106.28,107.55,597514.0,96.451,98.0163,96.1615,97.3106,597514.0
2019-05-01 09:40:00,107.55,107.58,107.09,107.09,263559.0,97.3106,97.3377,96.8944,96.8944,263559.0
2019-05-01 09:50:00,107.12,107.13,106.72,106.99,172805.0,96.9215,96.9306,96.5596,96.8039,172805.0
2019-05-01 10:00:00,106.96,107.12,106.57,106.79,148117.0,96.7767,96.9215,96.4239,96.6229,148117.0
2019-05-01 10:10:00,106.78,107.22,106.77,106.95,167245.0,96.6139,97.012,96.6048,96.7677,167245.0
2019-05-01 10:20:00,106.94,107.12,106.82,106.97,67955.0,96.7586,96.9215,96.6501,96.7858,67955.0
2019-05-01 10:30:00,106.95,106.95,106.33,106.63,233364.0,96.7677,96.7677,96.2067,96.4782,233364.0
2019-05-01 10:40:00,106.66,107.07,106.63,107.06,55485.0,96.5053,96.8763,96.4782,96.8672,55485.0
2019-05-01 10:50:00,107.08,107.09,106.77,107.0,72582.0,96.8853,96.8944,96.6048,96.8129,72582.0
2019-05-01 11:00:00,107.0,107.44,106.98,107.02,50698.0,96.8129,97.211,96.7948,96.831,50698.0
2019-05-01 11:10:00,107.01,107.15,106.87,107.01,78193.0,96.822,96.9486,96.6953,96.822,78193.0
2019-05-01 11:20:00,107.02,107.11,106.87,106.97,57453.0,96.831,96.9125,96.6953,96.7858,57453.0
2019-05-01 11:30:00,106.99,107.3,106.98,107.3,46575.0,96.8039,97.0844,96.7948,97.0844,46575.0
2019-05-01 11:40:00,107.3,107.38,107.23,107.36,45545.0,97.0844,97.1567,97.021,97.1387,45545.0
2019-05-01 11:50:00,107.37,107.41,107.21,107.28,52554.0,97.1477,97.1839,97.0029,97.0663,52554.0
2019-05-01 12:00:00,107.32,107.4,107.18,107.32,39627.0,97.1025,97.1748,96.9758,97.1025,39627.0
2019-05-01 12:10:00,107.32,107.7,107.29,107.3,66574.0,97.1025,97.4463,97.0753,97.0844,66574.0
2019-05-01 12:20:00,107.28,107.32,106.97,107.12,58671.0,97.0663,97.1025,96.7858,96.9215,58671.0
2019-05-01 12:30:00,107.12,107.12,106.78,106.83,85119.0,96.9215,96.9215,96.6139,96.6591,85119.0
2019-05-01 12:40:00,106.84,106.85,106.59,106.72,28425.0,96.6682,96.6772,96.442,96.5596,28425.0
2019-05-01 12:50:00,106.72,106.8,106.63,106.66,32347.0,96.5596,96.632,96.4782,96.5053,32347.0
2019-05-01 13:00:00,106.68,106.96,106.68,106.76,25932.0,96.5234,96.7767,96.5234,96.5958,25932.0
2019-05-01 13:10:00,106.75,107.13,106.65,107.13,49686.0,96.5867,96.9306,96.4962,96.9306,49686.0
2019-05-01 13:20:00,107.11,107.25,107.06,107.13,28276.0,96.9125,97.0391,96.8672,96.9306,28276.0
2019-05-01 13:30:00,107.09,107.14,107.0,107.11,30803.0,96.8944,96.9396,96.8129,96.9125,30803.0
2019-05-01 13:40:00,107.12,107.24,107.07,107.2,17660.0,96.9215,97.0301,96.8763,96.9939,17660.0
2019-05-01 13:50:00,107.22,107.36,107.16,107.32,24392.0,97.012,97.1387,96.9577,97.1025,24392.0
2019-05-01 14:00:00,107.35,107.68,107.18,107.56,56631.0,97.1296,97.4282,96.9758,97.3196,56631.0
2019-05-01 14:10:00,107.54,107.57,107.26,107.54,61045.0,97.3015,97.3287,97.0482,97.3015,61045.0
2019-05-01 14:20:00,107.51,107.62,107.4,107.52,72421.0,97.2744,97.3739,97.1748,97.2834,72421.0
2019-05-01 14:30:00,107.49,107.66,106.85,106.85,65386.0,97.2563,97.4101,96.6772,96.6772,65386.0
2019-05-01 14:40:00,106.84,106.96,106.68,106.72,34518.0,96.6682,96.7767,96.5234,96.5596,34518.0
2019-05-01 14:50:00,106.72,106.83,106.46,106.47,43674.0,96.5596,96.6591,96.3243,96.3334,43674.0
2019-05-01 15:00:00,106.48,106.54,106.25,106.37,76010.0,96.3424,96.3967,96.1343,96.2429,76010.0
2019-05-01 15:10:00,106.35,106.58,106.31,106.51,57915.0,96.2248,96.4329,96.1886,96.3696,57915.0
2019-05-01 15:20:00,106.5,106.5,105.83,105.95,83239.0,96.3605,96.3605,95.7543,95.8629,83239.0
2019-05-01 15:30:00,105.93,105.93,105.38,105.59,93395.0,95.8448,95.8448,95.3472,95.5372,93395.0
2019-05-01 15:40:00,105.56,105.56,105.28,105.3,106897.0,95.51,95.51,95.2567,95.2748,106897.0
2019-05-01 15:50:00,105.31,105.34,104.92,104.99,233817.0,95.2838,95.311,94.931,94.9943,233817.0
2019-05-02 09:30:00,104.93,105.41,104.34,105.4,156983.0,94.94,95.3743,94.4062,95.3653,156983.0
2019-05-02 09:40:00,105.37,105.86,105.14,105.78,90198.0,95.3381,95.7815,95.13,95.7091,90198.0
2019-05-02 09:50:00,105.81,106.26,105.78,106.26,77945.0,95.7362,96.1434,95.7091,96.1434,77945.0
2019-05-02 10:00:00,106.26,106.6,106.13,106.59,52058.0,96.1434,96.451,96.0258,96.442,52058.0
2019-05-02 10:10:00,106.59,107.47,106.59,106.79,93044.0,96.442,97.2382,96.442,96.6229,93044.0
2019-05-02 10:20:00,106.79,106.79,106.3,106.6,52509.0,96.6229,96.6229,96.1796,96.451,52509.0
2019-05-02 10:30:00,106.65,107.22,106.39,107.11,48747.0,96.4962,97.012,96.261,96.9125,48747.0
2019-05-02 10:40:00,107.12,107.21,106.8,106.84,32054.0,96.9215,97.0029,96.632,96.6682,32054.0
2019-05-02 10:50:00,106.82,106.92,106.5,106.66,38452.0,96.6501,96.7405,96.3605,96.5053,38452.0
2019-05-02 11:00:00,106.63,107.11,106.43,107.11,54805.0,96.4782,96.9125,96.2972,96.9125,54805.0
2019-05-02 11:10:00,107.08,107.08,106.28,106.28,199679.0,96.8853,96.8853,96.1615,96.1615,199679.0
2019-05-02 11:20:00,106.31,106.31,105.73,105.76,86759.0,96.1886,96.1886,95.6638,95.691,86759.0
2019-05-02 11:30:00,105.83,106.24,105.69,106.0,48913.0,95.7543,96.1253,95.6276,95.9081,48913.0
2019-05-02 11:40:00,105.98,106.19,105.43,105.81,50152.0,95.89,96.08,95.3924,95.7362,50152.0
2019-05-02 11:50:00,105.79,105.83,105.43,105.61,36377.0,95.7181,95.7543,95.3924,95.5553,36377.0
2019-05-02 12:00:00,105.66,106.24,105.59,106.24,136060.0,95.6005,96.1253,95.5372,96.1253,136060.0
2019-05-02 12:10:00,106.2,106.22,106.0,106.03,215340.0,96.0891,96.1072,95.9081,95.9353,215340.0
2019-05-02 12:20:00,106.05,106.46,106.02,106.4,25535.0,95.9534,96.3243,95.9262,96.2701,25535.0
2019-05-02 12:30:00,106.42,106.74,106.42,106.74,38740.0,96.2881,96.5777,96.2881,96.5777,38740.0
2019-05-02 12:40:00,106.75,106.84,106.45,106.52,41866.0,96.5867,96.6682,96.3153,96.3786,41866.0
2019-05-02 12:50:00,106.51,106.56,106.15,106.34,19148.0,96.3696,96.4148,96.0439,96.2158,19148.0
2019-05-02 13:00:00,106.34,106.48,106.2,106.44,46137.0,96.2158,96.3424,96.0891,96.3062,46137.0
2019-05-02 13:10:00,106.39,106.85,106.37,106.69,38384.0,96.261,96.6772,96.2429,96.5324,38384.0
2019-05-02 13:20:00,106.69,106.81,106.66,106.76,37585.0,96.5324,96.641,96.5053,96.5958,37585.0
2019-05-02 13:30:00,106.74,106.97,106.71,106.85,26626.0,96.5777,96.7858,96.5505,96.6772,26626.0
2019-05-02 13:40:00,106.85,106.89,106.45,106.49,75057.0,96.6772,96.7134,96.3153,96.3515,75057.0
2019-05-02 13:50:00,106.53,106.84,106.53,106.73,32259.0,96.3877,96.6682,96.3877,96.5686,32259.0
2019-05-02 14:00:00,106.73,106.8,106.5,106.55,33675.0,96.5686,96.632,96.3605,96.4058,33675.0
2019-05-02 14:10:00,106.57,106.89,106.57,106.74,62379.0,96.4239,96.7134,96.4239,96.5777,62379.0
2019-05-02 14:20:00,106.73,106.91,106.01,106.31,82877.0,96.5686,96.7315,95.9172,96.1886,82877.0
2019-05-02 14:30:00,106.34,106.65,106.32,106.55,119116.0,96.2158,96.4962,96.1977,96.4058,119116.0
2019-05-02 14:40:00,106.52,106.84,106.52,106.63,69772.0,96.3786,96.6682,96.3786,96.4782,69772.0
2019-05-02 14:50:00,106.62,106.85,106.6,106.83,45480.0,96.4691,96.6772,96.451,96.6591,45480.0
2019-05-02 15:00:00,106.81,106.89,106.68,106.7,37328.0,96.641,96.7134,96.5234,96.5415,37328.0
2019-05-02 15:10:00,106.7,106.95,106.6,106.6,41630.0,96.5415,96.7677,96.451,96.451,41630.0
2019-05-02 15:20:00,106.63,106.78,106.58,106.76,52193.0,96.4782,96.6139,96.4329,96.5958,52193.0
2019-05-02 15:30:00,106.76,106.77,106.5,106.7,93229.0,96.5958,96.6048,96.3605,96.5415,93229.0
2019-05-02 15:40:00,106.69,106.75,106.5,106.53,288736.0,96.5324,96.5867,96.3605,96.3877,288736.0
2019-05-02 15:50:00,106.54,106.92,106.54,106.61,206384.0,96.3967,96.7405,96.3967,96.4601,206384.0
2019-05-03 09:30:00,107.08,107.67,107.04,107.49,160588.0,96.8853,97.4191,96.8491,97.2563,160588.0
2019-05-03 09:40:00,107.53,107.83,107.2,107.26,82153.0,97.2925,97.5639,96.9939,97.0482,82153.0
2019-05-03 09:50:00,107.3,107.71,107.21,107.66,46105.0,97.0844,97.4553,97.0029,97.4101,46105.0
2019-05-03 10:00:00,107.64,107.66,107.23,107.28,132204.0,97.392,97.4101,97.021,97.0663,132204.0
2019-05-03 10:10:00,107.28,107.46,106.88,107.33,91135.0,97.0663,97.2291,96.7044,97.1115,91135.0
2019-05-03 10:20:00,107.32,107.67,107.28,107.53,49620.0,97.1025,97.4191,97.0663,97.2925,49620.0
2019-05-03 10:30:00,107.56,107.97,107.56,107.95,51894.0,97.3196,97.6906,97.3196,97.6725,51894.0
2019-05-03 10:40:00,107.94,107.95,107.63,107.88,46247.0,97.6634,97.6725,97.3829,97.6091,46247.0
2019-05-03 10:50:00,107.88,108.04,107.86,108.04,92171.0,97.6091,97.7539,97.5911,97.7539,92171.0
2019-05-03 11:00:00,108.03,108.38,107.98,108.22,73198.0,97.7449,98.0615,97.6996,97.9168,73198.0
2019-05-03 11:10:00,108.2,108.5,108.12,108.5,90376.0,97.8987,98.1701,97.8263,98.1701,90376.0
2019-05-03 11:20:00,108.47,108.51,108.18,108.39,85032.0,98.143,98.1792,97.8806,98.0706,85032.0
2019-05-03 11:30:00,108.38,108.42,107.96,108.15,173810.0,98.0615,98.0977,97.6815,97.8534,173810.0
2019-05-03 11:40:00,108.15,108.2,107.64,107.64,114185.0,97.8534,97.8987,97.392,97.392,114185.0
2019-05-03 11:50:00,107.62,107.69,107.34,107.43,122509.0,97.3739,97.4372,97.1206,97.202,122509.0
2019-05-03 12:00:00,107.46,107.52,107.1,107.32,152540.0,97.2291,97.2834,96.9034,97.1025,152540.0
2019-05-03 12:10:00,107.32,107.39,107.09,107.14,44888.0,97.1025,97.1658,96.8944,96.9396,44888.0
2019-05-03 12:20:00,107.14,107.24,106.97,107.0,25172.0,96.9396,97.0301,96.7858,96.8129,25172.0
2019-05-03 12:30:00,107.0,107.21,106.99,107.19,26147.0,96.8129,97.0029,96.8039,96.9848,26147.0
2019-05-03 12:40:00,107.18,107.22,107.01,107.03,43419.0,96.9758,97.012,96.822,96.8401,43419.0
2019-05-03 12:50:00,107.03,107.16,107.01,107.09,29951.0,96.8401,96.9577,96.822,96.8944,29951.0
2019-05-03 13:00:00,107.1,107.18,107.04,107.11,62017.0,96.9034,96.9758,96.8491,96.9125,62017.0
2019-05-03 13:10:00,107.12,107.12,106.96,106.98,20079.0,96.9215,96.9215,96.7767,96.7948,20079.0
2019-05-03 13:20:00,106.97,107.37,106.94,107.36,36650.0,96.7858,97.1477,96.7586,97.1387,36650.0
2019-05-03 13:30:00,107.35,107.46,107.34,107.46,15660.0,97.1296,97.2291,97.1206,97.2291,15660.0
2019-05-03 13:40:00,107.45,107.68,107.44,107.65,45092.0,97.2201,97.4282,97.211,97.401,45092.0
2019-05-03 13:50:00,107.64,107.77,107.63,107.72,33043.0,97.392,97.5096,97.3829,97.4644,33043.0
2019-05-03 14:00:00,107.72,107.91,107.67,107.71,37480.0,97.4644,97.6363,97.4191,97.4553,37480.0
2019-05-03 14:10:00,107.71,107.77,107.63,107.69,22524.0,97.4553,97.5096,97.3829,97.4372,22524.0
2019-05-03 14:20:00,107.7,107.78,107.64,107.72,25457.0,97.4463,97.5187,97.392,97.4644,25457.0
2019-05-03 14:30:00,107.73,107.74,107.57,107.66,19870.0,97.4734,97.4825,97.3287,97.4101,19870.0
2019-05-03 14:40:00,107.65,108.0,107.62,107.97,27440.0,97.401,97.7177,97.3739,97.6906,27440.0
2019-05-03 14:50:00,107.96,108.24,107.96,108.14,47127.0,97.6815,97.9349,97.6815,97.8444,47127.0
2019-05-03 15:00:00,108.13,108.16,107.94,108.07,38065.0,97.8353,97.8625,97.6634,97.7811,38065.0
2019-05-03 15:10:00,108.07,108.25,108.06,108.19,63362.0,97.7811,97.9439,97.772,97.8896,63362.0
2019-05-03 15:20:00,108.19,108.42,108.03,108.05,89906.0,97.8896,98.0977,97.7449,97.763,89906.0
2019-05-03 15:30:00,108.05,108.21,108.02,108.2,59003.0,97.763,97.9077,97.7358,97.8987,59003.0
2019-05-03 15:40:00,108.2,108.31,108.13,108.3,86168.0,97.8987,97.9982,97.8353,97.9892,86168.0
2019-05-03 15:50:00,108.29,108.36,108.07,108.07,157907.0,97.9801,98.0434,97.7811,97.7811,157907.0
2019-05-06 09:30:00,104.82,105.08,103.72,104.93,169355.0,94.8405,95.0757,93.8452,94.94,169355.0
2019-05-06 09:40:00,104.93,105.2,104.25,104.25,117506.0,94.94,95.1843,94.3247,94.3247,117506.0
2019-05-06 09:50:00,104.25,104.63,103.98,104.62,110067.0,94.3247,94.6686,94.0805,94.6595,110067.0
2019-05-06 10:00:00,104.59,105.07,104.58,104.83,52932.0,94.6324,95.0667,94.6233,94.8495,52932.0
2019-05-06 10:10:00,104.85,105.2,104.68,105.09,58090.0,94.8676,95.1843,94.7138,95.0848,58090.0
2019-05-06 10:20:00,105.09,105.4,105.07,105.2,43760.0,95.0848,95.3653,95.0667,95.1843,43760.0
2019-05-06 10:30:00,105.19,105.34,104.96,105.24,48189.0,95.1753,95.311,94.9671,95.2205,48189.0
2019-05-06 10:40:00,105.26,105.38,104.43,104.58,69321.0,95.2386,95.3472,94.4876,94.6233,69321.0
2019-05-06 10:50:00,104.56,104.93,104.56,104.72,32101.0,94.6052,94.94,94.6052,94.75,32101.0
2019-05-06 11:00:00,104.67,104.81,104.34,104.41,38515.0,94.7048,94.8314,94.4062,94.4695,38515.0
2019-05-06 11:10:00,104.44,104.52,104.33,104.52,32254.0,94.4967,94.569,94.3971,94.569,32254.0
2019-05-06 11:20:00,104.52,104.95,104.47,104.95,22931.0,94.569,94.9581,94.5238,94.9581,22931.0
2019-05-06 11:30:00,104.95,105.0,104.68,104.82,26981.0,94.9581,95.0033,94.7138,94.8405,26981.0
2019-05-06 11:40:00,104.85,105.01,104.62,104.63,23671.0,94.8676,95.0124,94.6595,94.6686,23671.0
2019-05-06 11:50:00,104.63,104.63,104.25,104.45,40803.0,94.6686,94.6686,94.3247,94.5057,40803.0
2019-05-06 12:00:00,104.49,104.54,104.23,104.24,36138.0,94.5419,94.5871,94.3066,94.3157,36138.0
2019-05-06 12:10:00,104.25,104.49,104.17,104.32,17642.0,94.3247,94.5419,94.2524,94.3881,17642.0
2019-05-06 12:20:00,104.27,104.46,104.22,104.23,19534.0,94.3428,94.5148,94.2976,94.3066,19534.0
2019-05-06 12:30:00,104.25,104.63,104.16,104.57,20328.0,94.3247,94.6686,94.2433,94.6143,20328.0
2019-05-06 12:40:00,104.58,104.75,104.56,104.6,30172.0,94.6233,94.7771,94.6052,94.6414,30172.0
2019-05-06 12:50:00,104.58,104.71,104.5,104.64,28646.0,94.6233,94.7409,94.5509,94.6776,28646.0
2019-05-06 13:00:00,104.64,104.79,104.48,104.67,21756.0,94.6776,94.8133,94.5328,94.7048,21756.0
2019-05-06 13:10:00,104.7,104.79,104.65,104.71,26566.0,94.7319,94.8133,94.6867,94.7409,26566.0
2019-05-06 13:20:00,104.68,104.83,104.6,104.83,20883.0,94.7138,94.8495,94.6414,94.8495,20883.0
2019-05-06 13:30:00,104.86,104.95,104.82,104.92,19793.0,94.8767,94.9581,94.8405,94.931,19793.0
2019-05-06 13:40:00,104.92,105.13,104.91,105.13,27392.0,94.931,95.121,94.9219,95.121,27392.0
2019-05-06 13:50:00,105.12,105.24,105.08,105.22,25693.0,95.1119,95.2205,95.0757,95.2024,25693.0
2019-05-06 14:00:00,105.2,105.21,105.05,105.2,27896.0,95.1843,95.1933,95.0486,95.1843,27896.0
2019-05-06 14:10:00,105.23,105.38,105.2,105.33,29022.0,95.2114,95.3472,95.1843,95.3019,29022.0
2019-05-06 14:20:00,105.33,105.33,105.06,105.07,22780.0,95.3019,95.3019,95.0576,95.0667,22780.0
2019-05-06 14:30:00,105.08,105.22,105.0,105.13,39390.0,95.0757,95.2024,95.0033,95.121,39390.0
2019-05-06 14:40:00,105.13,105.3,105.02,105.27,36862.0,95.121,95.2748,95.0214,95.2476,36862.0
2019-05-06 14:50:00,105.29,105.64,105.29,105.57,53593.0,95.2657,95.5824,95.2657,95.5191,53593.0
2019-05-06 15:00:00,105.59,105.68,105.44,105.68,155478.0,95.5372,95.6186,95.4014,95.6186,155478.0
2019-05-06 15:10:00,105.66,105.69,105.15,105.22,54078.0,95.6005,95.6276,95.1391,95.2024,54078.0
2019-05-06 15:20:00,105.21,105.44,105.18,105.38,32304.0,95.1933,95.4014,95.1662,95.3472,32304.0
2019-05-06 15:30:00,105.39,105.5,105.31,105.49,88105.0,95.3562,95.4557,95.2838,95.4467,88105.0
2019-05-06 15:40:00,105.51,105.56,105.24,105.47,103612.0,95.4648,95.51,95.2205,95.4286,103612.0
2019-05-06 15:50:00,105.46,106.16,105.43,106.06,439812.0,95.4195,96.0529,95.3924,95.9624,439812.0
2019-05-07 09:30:00,104.49,104.74,103.53,104.67,168549.0,94.5419,94.7681,93.6733,94.7048,168549.0
2019-05-07 09:40:00,104.49,104.64,103.54,103.54,107003.0,94.5419,94.6776,93.6823,93.6823,107003.0
2019-05-07 09:50:00,103.53,104.39,103.45,104.23,86785.0,93.6733,94.4514,93.6009,94.3066,86785.0
2019-05-07 10:00:00,104.23,104.29,103.12,103.24,71643.0,94.3066,94.3609,93.3023,93.4109,71643.0
2019-05-07 10:10:00,103.24,103.55,103.05,103.1,59756.0,93.4109,93.6914,93.239,93.2842,59756.0
2019-05-07 10:20:00,103.09,103.38,102.86,103.33,105394.0,93.2752,93.5376,93.0671,93.4923,105394.0
2019-05-07 10:30:00,103.37,103.4,102.61,102.68,96446.0,93.5285,93.5557,92.8409,92.9042,96446.0
2019-05-07 10:40:00,102.67,102.68,102.3,102.34,131385.0,92.8952,92.9042,92.5604,92.5966,131385.0
2019-05-07 10:50:00,102.33,102.46,102.1,102.37,129727.0,92.5875,92.7052,92.3794,92.6237,129727.0
2019-05-07 11:00:00,102.36,102.56,101.83,102.5,73853.0,92.6147,92.7956,92.1351,92.7414,73853.0
2019-05-07 11:10:00,102.54,102.67,102.28,102.35,48638.0,92.7775,92.8952,92.5423,92.6056,48638.0
2019-05-07 11:20:00,102.31,102.5,102.15,102.5,90462.0,92.5694,92.7414,92.4247,92.7414,90462.0
2019-05-07 11:30:00,102.5,102.6,101.99,102.34,67120.0,92.7414,92.8318,92.2799,92.5966,67120.0
2019-05-07 11:40:00,102.42,102.55,102.22,102.46,52771.0,92.669,92.7866,92.488,92.7052,52771.0
2019-05-07 11:50:00,102.45,102.6,102.23,102.5,59633.0,92.6961,92.8318,92.4971,92.7414,59633.0
2019-05-07 12:00:00,102.48,102.57,102.29,102.53,33759.0,92.7233,92.8047,92.5513,92.7685,33759.0
2019-05-07 12:10:00,102.55,102.82,102.55,102.7,27792.0,92.7866,93.0309,92.7866,92.9223,27792.0
2019-05-07 12:20:00,102.69,103.03,102.69,103.02,32995.0,92.9133,93.2209,92.9133,93.2118,32995.0
2019-05-07 12:30:00,103.03,103.06,102.89,102.92,26157.0,93.2209,93.248,93.0942,93.1214,26157.0
2019-05-07 12:40:00,102.92,102.92,102.77,102.86,33415.0,93.1214,93.1214,92.9857,93.0671,33415.0
2019-05-07 12:50:00,102.86,102.98,102.55,102.55,29121.0,93.0671,93.1757,92.7866,92.7866,29121.0
2019-05-07 13:00:00,102.54,102.57,101.88,102.02,42667.0,92.7775,92.8047,92.1804,92.3071,42667.0
2019-05-07 13:10:00,102.04,102.23,101.92,102.06,40735.0,92.3252,92.4971,92.2166,92.3432,40735.0
2019-05-07 13:20:00,102.03,102.05,101.61,101.63,67613.0,92.3161,92.3342,91.9361,91.9542,67613.0
2019-05-07 13:30:00,101.62,101.63,101.03,101.09,126226.0,91.9451,91.9542,91.4113,91.4656,126226.0
2019-05-07 13:40:00,101.08,101.36,100.72,101.34,118332.0,91.4565,91.7099,91.1308,91.6918,118332.0
2019-05-07 13:50:00,101.4,101.41,101.13,101.3,84576.0,91.7461,91.7551,91.5018,91.6556,84576.0
2019-05-07 14:00:00,101.26,101.56,101.11,101.48,60695.0,91.6194,91.8908,91.4837,91.8185,60695.0
2019-05-07 14:10:00,101.49,101.5,101.09,101.28,49421.0,91.8275,91.8366,91.4656,91.6375,49421.0
2019-05-07 14:20:00,101.26,101.43,100.97,100.99,56874.0,91.6194,91.7732,91.357,91.3751,56874.0
2019-05-07 14:30:00,100.97,101.09,100.72,100.91,50265.0,91.357,91.4656,91.1308,91.3027,50265.0
2019-05-07 14:40:00,100.91,101.21,100.91,100.96,48612.0,91.3027,91.5742,91.3027,91.348,48612.0
2019-05-07 14:50:00,100.98,101.84,100.98,101.66,59144.0,91.3661,92.1442,91.3661,91.9813,59144.0
2019-05-07 15:00:00,101.68,101.68,101.21,101.47,75674.0,91.9994,91.9994,91.5742,91.8094,75674.0
2019-05-07 15:10:00,101.47,101.7,101.34,101.39,67187.0,91.8094,92.0175,91.6918,91.737,67187.0
2019-05-07 15:20:00,101.39,101.5,101.01,101.06,82751.0,91.737,91.8366,91.3932,91.4385,82751.0
2019-05-07 15:30:00,101.05,101.1,100.68,100.87,123305.0,91.4294,91.4746,91.0946,91.2665,123305.0
2019-05-07 15:40:00,100.85,101.97,100.83,101.95,149674.0,91.2484,92.2618,91.2304,92.2437,149674.0
2019-05-07 15:50:00,101.94,102.54,101.9,102.46,270428.0,92.2347,92.7775,92.1985,92.7052,270428.0
2019-05-08 09:30:00,101.19,102.13,99.62,102.09,230364.0,91.5561,92.4066,90.1355,92.3704,230364.0
2019-05-08 09:40:00,101.99,102.93,101.69,102.66,78226.0,92.2799,93.1304,92.0085,92.8861,78226.0
2019-05-08 09:50:00,102.59,102.67,101.64,101.83,71839.0,92.8228,92.8952,91.9632,92.1351,71839.0
2019-05-08 10:00:00,101.98,102.56,101.83,102.33,62111.0,92.2709,92.7956,92.1351,92.5875,62111.0
2019-05-08 10:10:00,102.29,102.44,102.15,102.4,28647.0,92.5513,92.6871,92.4247,92.6509,28647.0
2019-05-08 10:20:00,102.42,102.5,102.1,102.23,21529.0,92.669,92.7414,92.3794,92.4971,21529.0
2019-05-08 10:30:00,102.31,102.5,101.72,101.9,45600.0,92.5694,92.7414,92.0356,92.1985,45600.0
2019-05-08 10:40:00,101.89,102.35,101.87,101.98,14222.0,92.1894,92.6056,92.1713,92.2709,14222.0
2019-05-08 10:50:00,101.97,102.78,101.87,102.78,27872.0,92.2618,92.9947,92.1713,92.9947,27872.0
2019-05-08 11:00:00,102.78,103.57,102.53,103.27,94120.0,92.9947,93.7095,92.7685,93.438,94120.0
2019-05-08 11:10:00,103.29,103.65,103.21,103.29,77850.0,93.4561,93.7819,93.3838,93.4561,77850.0
2019-05-08 11:20:00,103.34,103.48,103.21,103.34,43475.0,93.5014,93.6281,93.3838,93.5014,43475.0
2019-05-08 11:30:00,103.35,103.46,102.44,102.54,62084.0,93.5104,93.61,92.6871,92.7775,62084.0
2019-05-08 11:40:00,102.48,102.72,102.27,102.72,31917.0,92.7233,92.9404,92.5333,92.9404,31917.0
2019-05-08 11:50:00,102.72,103.15,102.65,102.89,41050.0,92.9404,93.3295,92.8771,93.0942,41050.0
2019-05-08 12:00:00,102.89,103.07,102.55,102.61,28885.0,93.0942,93.2571,92.7866,92.8409,28885.0
2019-05-08 12:10:00,102.63,102.73,102.54,102.68,17923.0,92.859,92.9495,92.7775,92.9042,17923.0
2019-05-08 12:20:00,102.68,102.81,102.59,102.66,61479.0,92.9042,93.0218,92.8228,92.8861,61479.0
2019-05-08 12:30:00,102.65,102.66,102.41,102.46,26969.0,92.8771,92.8861,92.6599,92.7052,26969.0
2019-05-08 12:40:00,102.43,102.46,102.23,102.23,39681.0,92.678,92.7052,92.4971,92.4971,39681.0
2019-05-08 12:50:00,102.21,102.3,101.94,102.04,35643.0,92.479,92.5604,92.2347,92.3252,35643.0
2019-05-08 13:00:00,102.04,102.24,101.8,102.11,41352.0,92.3252,92.5061,92.108,92.3885,41352.0
2019-05-08 13:10:00,102.06,102.06,101.79,101.96,35747.0,92.3432,92.3432,92.099,92.2528,35747.0
2019-05-08 13:20:00,101.99,102.01,101.78,101.9,14090.0,92.2799,92.298,92.0899,92.1985,14090.0
2019-05-08 13:30:00,101.87,102.06,101.8,101.89,31065.0,92.1713,92.3432,92.108,92.1894,31065.0
2019-05-08 13:40:00,101.89,102.03,101.75,101.93,15271.0,92.1894,92.3161,92.0628,92.2256,15271.0
2019-05-08 13:50:00,101.94,102.19,101.9,102.19,13657.0,92.2347,92.4609,92.1985,92.4609,13657.0
2019-05-08 14:00:00,102.2,102.24,102.01,102.15,13287.0,92.4699,92.5061,92.298,92.4247,13287.0
2019-05-08 14:10:00,102.15,102.18,101.82,101.97,22683.0,92.4247,92.4518,92.1261,92.2618,22683.0
2019-05-08 14:20:00,101.95,102.31,101.95,102.21,14730.0,92.2437,92.5694,92.2437,92.479,14730.0
2019-05-08 14:30:00,102.2,102.34,102.15,102.25,22443.0,92.4699,92.5966,92.4247,92.5152,22443.0
2019-05-08 14:40:00,102.26,102.55,102.25,102.4,27078.0,92.5242,92.7866,92.5152,92.6509,27078.0
2019-05-08 14:50:00,102.37,102.54,102.37,102.44,36992.0,92.6237,92.7775,92.6237,92.6871,36992.0
2019-05-08 15:00:00,102.46,102.65,102.36,102.36,37910.0,92.7052,92.8771,92.6147,92.6147,37910.0
2019-05-08 15:10:00,102.35,102.51,102.3,102.49,27618.0,92.6056,92.7504,92.5604,92.7323,27618.0
2019-05-08 15:20:00,102.54,102.59,102.45,102.55,42655.0,92.7775,92.8228,92.6961,92.7866,42655.0
2019-05-08 15:30:00,102.58,102.74,102.37,102.37,65952.0,92.8137,92.9585,92.6237,92.6237,65952.0
2019-05-08 15:40:00,102.35,102.4,101.81,101.85,105222.0,92.6056,92.6509,92.117,92.1532,105222.0
2019-05-08 15:50:00,101.86,101.86,101.44,101.5,266108.0,92.1623,92.1623,91.7823,91.8366,266108.0
2019-05-09 09:30:00,100.12,100.34,99.01,99.18,169619.0,90.5879,90.787,89.5836,89.7374,169619.0
2019-05-09 09:40:00,99.16,99.16,98.41,98.66,111473.0,89.7193,89.7193,89.0407,89.2669,111473.0
2019-05-09 09:50:00,98.59,98.66,97.6,98.13,147586.0,89.2036,89.2669,88.3079,88.7874,147586.0
2019-05-09 10:00:00,98.14,98.14,97.45,97.56,89825.0,88.7965,88.7965,88.1721,88.2717,89825.0
2019-05-09 10:10:00,97.45,97.75,97.41,97.58,80360.0,88.1721,88.4436,88.136,88.2898,80360.0
2019-05-09 10:20:00,97.54,97.54,96.89,97.09,112312.0,88.2536,88.2536,87.6655,87.8464,112312.0
2019-05-09 10:30:00,97.1,97.57,96.97,97.16,163658.0,87.8555,88.2807,87.7378,87.9098,163658.0
2019-05-09 10:40:00,97.23,98.12,97.15,97.82,108797.0,87.9731,88.7784,87.9007,88.5069,108797.0
2019-05-09 10:50:00,97.83,97.83,97.24,97.26,83632.0,88.516,88.516,87.9821,88.0002,83632.0
2019-05-09 11:00:00,97.25,97.6,97.21,97.35,63743.0,87.9912,88.3079,87.955,88.0817,63743.0
2019-05-09 11:10:00,97.37,97.88,97.37,97.7,77871.0,88.0998,88.5612,88.0998,88.3983,77871.0
2019-05-09 11:20:00,97.74,98.04,97.33,97.52,80235.0,88.4345,88.706,88.0636,88.2355,80235.0
2019-05-09 11:30:00,97.52,98.07,97.52,98.0,67553.0,88.2355,88.7331,88.2355,88.6698,67553.0
2019-05-09 11:40:00,98.0,98.16,97.76,97.91,68382.0,88.6698,88.8146,88.4526,88.5884,68382.0
2019-05-09 11:50:00,97.94,98.46,97.76,98.38,97251.0,88.6155,89.086,88.4526,89.0136,97251.0
2019-05-09 12:00:00,98.42,98.45,98.22,98.35,65404.0,89.0498,89.0769,88.8688,88.9865,65404.0
2019-05-09 12:10:00,98.37,98.6,98.26,98.58,30409.0,89.0046,89.2127,88.905,89.1946,30409.0
2019-05-09 12:20:00,98.58,99.38,98.51,99.2,141740.0,89.1946,89.9184,89.1312,89.7555,141740.0
2019-05-09 12:30:00,99.2,100.12,99.14,100.03,90341.0,89.7555,90.5879,89.7012,90.5065,90341.0
2019-05-09 12:40:00,100.09,100.78,99.88,100.22,96329.0,90.5608,91.1851,90.3708,90.6784,96329.0
2019-05-09 12:50:00,100.13,100.29,99.86,99.97,23055.0,90.597,90.7418,90.3527,90.4522,23055.0
2019-05-09 13:00:00,99.99,100.38,99.85,99.97,26042.0,90.4703,90.8232,90.3437,90.4522,26042.0
2019-05-09 13:10:00,99.99,100.03,99.72,99.94,45805.0,90.4703,90.5065,90.226,90.4251,45805.0
2019-05-09 13:20:00,99.97,100.13,99.82,100.03,22844.0,90.4522,90.597,90.3165,90.5065,22844.0
2019-05-09 13:30:00,100.08,100.2,100.01,100.2,33646.0,90.5518,90.6603,90.4884,90.6603,33646.0
2019-05-09 13:40:00,100.17,100.49,99.82,100.47,34311.0,90.6332,90.9227,90.3165,90.9046,34311.0
2019-05-09 13:50:00,100.49,100.55,100.06,100.19,31943.0,90.9227,90.977,90.5337,90.6513,31943.0
2019-05-09 14:00:00,100.25,100.48,100.17,100.48,33914.0,90.7056,90.9137,90.6332,90.9137,33914.0
2019-05-09 14:10:00,100.42,100.54,100.25,100.35,49843.0,90.8594,90.968,90.7056,90.796,49843.0
2019-05-09 14:20:00,100.34,100.68,100.14,100.24,60215.0,90.787,91.0946,90.606,90.6965,60215.0
2019-05-09 14:30:00,100.22,100.54,100.22,100.4,43851.0,90.6784,90.968,90.6784,90.8413,43851.0
2019-05-09 14:40:00,100.39,100.5,100.05,100.05,17070.0,90.8322,90.9318,90.5246,90.5246,17070.0
2019-05-09 14:50:00,100.06,100.15,99.69,99.73,34927.0,90.5337,90.6151,90.1989,90.2351,34927.0
2019-05-09 15:00:00,99.71,99.79,99.28,99.33,45305.0,90.217,90.2894,89.8279,89.8732,45305.0
2019-05-09 15:10:00,99.33,99.68,99.31,99.68,32712.0,89.8732,90.1898,89.8551,90.1898,32712.0
2019-05-09 15:20:00,99.64,99.87,99.52,99.87,42061.0,90.1536,90.3617,90.0451,90.3617,42061.0
2019-05-09 15:30:00,99.88,100.23,99.83,100.22,46602.0,90.3708,90.6875,90.3256,90.6784,46602.0
2019-05-09 15:40:00,100.2,100.2,99.86,99.9,93198.0,90.6603,90.6603,90.3527,90.3889,93198.0
2019-05-09 15:50:00,99.89,100.43,99.87,100.31,249966.0,90.3798,90.8684,90.3617,90.7599,249966.0
2019-05-10 09:30:00,99.88,100.72,99.62,100.45,106456.0,90.3708,91.1308,90.1355,90.8865,106456.0
2019-05-10 09:40:00,100.49,100.98,100.26,100.26,66250.0,90.9227,91.3661,90.7146,90.7146,66250.0
2019-05-10 09:50:00,100.29,100.3,99.84,99.87,36508.0,90.7418,90.7508,90.3346,90.3617,36508.0
2019-05-10 10:00:00,99.98,99.98,99.63,99.72,33841.0,90.4613,90.4613,90.1446,90.226,33841.0
2019-05-10 10:10:00,99.8,99.82,99.08,99.33,18098.0,90.2984,90.3165,89.647,89.8732,18098.0
2019-05-10 10:20:00,99.35,99.42,98.99,99.09,37882.0,89.8913,89.9546,89.5655,89.656,37882.0
2019-05-10 10:30:00,99.08,99.12,98.29,98.4,46033.0,89.647,89.6832,88.9322,89.0317,46033.0
2019-05-10 10:40:00,98.39,98.58,97.98,98.43,70319.0,89.0227,89.1946,88.6517,89.0588,70319.0
2019-05-10 10:50:00,98.43,98.66,97.88,98.02,47537.0,89.0588,89.2669,88.5612,88.6879,47537.0
2019-05-10 11:00:00,97.98,98.27,97.56,98.25,32876.0,88.6517,88.9141,88.2717,88.896,32876.0
2019-05-10 11:10:00,98.22,98.39,98.03,98.39,25769.0,88.8688,89.0227,88.6969,89.0227,25769.0
2019-05-10 11:20:00,98.44,98.63,98.21,98.29,61875.0,89.0679,89.2398,88.8598,88.9322,61875.0
2019-05-10 11:30:00,98.28,98.62,98.1,98.36,58401.0,88.9231,89.2308,88.7603,88.9955,58401.0
2019-05-10 11:40:00,98.3,98.3,97.78,97.95,29460.0,88.9412,88.9412,88.4707,88.6245,29460.0
2019-05-10 11:50:00,97.89,98.55,97.75,97.77,56034.0,88.5703,89.1674,88.4436,88.4617,56034.0
2019-05-10 12:00:00,97.89,98.29,97.75,97.81,78305.0,88.5703,88.9322,88.4436,88.4979,78305.0
2019-05-10 12:10:00,97.71,98.17,97.69,97.99,82528.0,88.4074,88.8236,88.3893,88.6607,82528.0
2019-05-10 12:20:00,98.0,98.27,97.88,98.09,35489.0,88.6698,88.9141,88.5612,88.7512,35489.0
2019-05-10 12:30:00,98.08,98.65,98.04,98.36,40346.0,88.7422,89.2579,88.706,88.9955,40346.0
2019-05-10 12:40:00,98.36,98.48,98.01,98.04,31099.0,88.9955,89.1041,88.6788,88.706,31099.0
2019-05-10 12:50:00,98.06,98.71,98.06,98.49,29519.0,88.7241,89.3122,88.7241,89.1131,29519.0
2019-05-10 13:00:00,98.47,98.85,98.39,98.54,25061.0,89.095,89.4389,89.0227,89.1584,25061.0
2019-05-10 13:10:00,98.56,98.83,98.45,98.8,19091.0,89.1765,89.4208,89.0769,89.3936,19091.0
2019-05-10 13:20:00,98.85,99.09,98.83,98.99,24595.0,89.4389,89.656,89.4208,89.5655,24595.0
2019-05-10 13:30:00,99.04,99.12,98.89,99.01,33471.0,89.6108,89.6832,89.4751,89.5836,33471.0
2019-05-10 13:40:00,99.01,99.25,98.92,99.16,25719.0,89.5836,89.8008,89.5022,89.7193,25719.0
2019-05-10 13:50:00,99.16,99.37,99.14,99.22,25659.0,89.7193,89.9094,89.7012,89.7736,25659.0
2019-05-10 14:00:00,99.22,99.55,99.22,99.35,21681.0,89.7736,90.0722,89.7736,89.8913,21681.0
2019-05-10 14:10:00,99.35,99.37,98.81,98.88,30295.0,89.8913,89.9094,89.4027,89.466,30295.0
2019-05-10 14:20:00,98.87,99.05,98.63,98.77,20728.0,89.457,89.6198,89.2398,89.3665,20728.0
2019-05-10 14:30:00,98.77,99.07,98.77,99.01,13842.0,89.3665,89.6379,89.3665,89.5836,13842.0
2019-05-10 14:40:00,99.04,99.05,98.9,99.0,22045.0,89.6108,89.6198,89.4841,89.5746,22045.0
2019-05-10 14:50:00,99.01,99.34,98.96,99.03,23769.0,89.5836,89.8822,89.5384,89.6017,23769.0
2019-05-10 15:00:00,99.05,99.34,99.05,99.16,26780.0,89.6198,89.8822,89.6198,89.7193,26780.0
2019-05-10 15:10:00,99.15,99.61,99.05,99.56,58083.0,89.7103,90.1265,89.6198,90.0813,58083.0
2019-05-10 15:20:00,99.56,100.24,99.56,100.14,58780.0,90.0813,90.6965,90.0813,90.606,58780.0
2019-05-10 15:30:00,100.12,100.13,99.58,99.64,106662.0,90.5879,90.597,90.0994,90.1536,106662.0
2019-05-10 15:40:00,99.66,100.01,99.44,99.72,141269.0,90.1717,90.4884,89.9727,90.226,141269.0
2019-05-10 15:50:00,99.72,100.26,99.5,100.15,244335.0,90.226,90.7146,90.027,90.6151,244335.0
2019-05-13 09:30:00,96.43,97.36,95.93,96.77,211697.0,87.2493,88.0907,86.7969,87.5569,211697.0
2019-05-13 09:40:00,96.69,96.89,95.56,95.8,132412.0,87.4845,87.6655,86.4621,86.6792,132412.0
2019-05-13 09:50:00,95.8,95.85,94.68,94.82,169142.0,86.6792,86.7245,85.6659,85.7925,169142.0
2019-05-13 10:00:00,94.81,94.82,93.8,94.43,245141.0,85.7835,85.7925,84.8697,85.4397,245141.0
2019-05-13 10:10:00,94.4,95.37,94.38,94.95,136334.0,85.4125,86.2902,85.3944,85.9102,136334.0
2019-05-13 10:20:00,95.02,95.15,94.69,94.92,64181.0,85.9735,86.0911,85.6749,85.883,64181.0
2019-05-13 10:30:00,94.85,95.39,94.57,95.18,75566.0,85.8197,86.3083,85.5663,86.1183,75566.0
2019-05-13 10:40:00,95.17,95.51,95.0,95.08,64855.0,86.1092,86.4168,85.9554,86.0278,64855.0
2019-05-13 10:50:00,95.06,95.42,95.0,95.29,71104.0,86.0097,86.3354,85.9554,86.2178,71104.0
2019-05-13 11:00:00,95.41,95.68,94.64,94.77,102547.0,86.3264,86.5707,85.6297,85.7473,102547.0
2019-05-13 11:10:00,94.66,94.9,94.12,94.32,67179.0,85.6478,85.8649,85.1592,85.3401,67179.0
2019-05-13 11:20:00,94.29,94.91,94.21,94.71,63099.0,85.313,85.874,85.2406,85.693,63099.0
2019-05-13 11:30:00,94.73,95.26,94.69,94.79,84331.0,85.7111,86.1906,85.6749,85.7654,84331.0
2019-05-13 11:40:00,94.73,95.0,94.39,94.43,45069.0,85.7111,85.9554,85.4035,85.4397,45069.0
2019-05-13 11:50:00,94.45,94.75,94.09,94.75,39146.0,85.4578,85.7292,85.132,85.7292,39146.0
2019-05-13 12:00:00,94.77,94.81,93.9,93.97,34468.0,85.7473,85.7835,84.9601,85.0235,34468.0
2019-05-13 12:10:00,93.98,94.32,93.84,94.3,29038.0,85.0325,85.3401,84.9058,85.322,29038.0
2019-05-13 12:20:00,94.19,94.27,93.83,94.06,39164.0,85.2225,85.2949,84.8968,85.1049,39164.0
2019-05-13 12:30:00,94.03,94.27,93.99,94.08,44175.0,85.0778,85.2949,85.0416,85.123,44175.0
2019-05-13 12:40:00,94.09,94.23,93.91,94.19,32515.0,85.132,85.2587,84.9692,85.2225,32515.0
2019-05-13 12:50:00,94.21,94.21,93.71,93.76,54104.0,85.2406,85.2406,84.7882,84.8335,54104.0
2019-05-13 13:00:00,93.73,93.85,93.49,93.54,51851.0,84.8063,84.9149,84.5892,84.6344,51851.0
2019-05-13 13:10:00,93.52,93.55,93.1,93.16,83197.0,84.6163,84.6435,84.2363,84.2906,83197.0
2019-05-13 13:20:00,93.13,93.28,92.99,93.02,72763.0,84.2634,84.3992,84.1368,84.1639,72763.0
2019-05-13 13:30:00,93.02,93.56,92.95,93.34,59410.0,84.1639,84.6525,84.1006,84.4534,59410.0
2019-05-13 13:40:00,93.34,93.52,93.12,93.38,49052.0,84.4534,84.6163,84.2544,84.4896,49052.0
2019-05-13 13:50:00,93.4,93.58,93.21,93.58,39620.0,84.5077,84.6706,84.3358,84.6706,39620.0
2019-05-13 14:00:00,93.52,93.72,93.42,93.61,35140.0,84.6163,84.7973,84.5258,84.6977,35140.0
2019-05-13 14:10:00,93.58,93.61,93.28,93.31,36321.0,84.6706,84.6977,84.3992,84.4263,36321.0
2019-05-13 14:20:00,93.29,94.09,93.28,93.79,50203.0,84.4082,85.132,84.3992,84.8606,50203.0
2019-05-13 14:30:00,93.85,93.88,93.55,93.74,36226.0,84.9149,84.942,84.6435,84.8154,36226.0
2019-05-13 14:40:00,93.7,93.87,93.46,93.86,38538.0,84.7792,84.933,84.562,84.9239,38538.0
2019-05-13 14:50:00,93.87,94.22,93.86,93.92,38478.0,84.933,85.2497,84.9239,84.9782,38478.0
2019-05-13 15:00:00,93.95,94.09,93.72,93.77,51739.0,85.0054,85.132,84.7973,84.8425,51739.0
2019-05-13 15:10:00,93.8,93.86,93.43,93.45,58803.0,84.8697,84.9239,84.5349,84.553,58803.0
2019-05-13 15:20:00,93.45,93.48,93.21,93.33,76298.0,84.553,84.5801,84.3358,84.4444,76298.0
2019-05-13 15:30:00,93.33,93.36,92.86,92.98,103288.0,84.4444,84.4715,84.0191,84.1277,103288.0
2019-05-13 15:40:00,92.99,93.22,92.9,92.92,178836.0,84.1368,84.3449,84.0553,84.0734,178836.0
2019-05-13 15:50:00,92.93,93.32,92.8,93.14,357692.0,84.0825,84.4353,83.9649,84.2725,357692.0
2019-05-14 09:30:00,94.88,96.0,94.59,95.86,172275.0,85.8468,86.8602,85.5844,86.7335,172275.0
2019-05-14 09:40:00,95.9,96.5,95.81,95.95,218778.0,86.7697,87.3126,86.6883,86.815,218778.0
2019-05-14 09:50:00,95.93,96.34,95.55,96.08,158327.0,86.7969,87.1678,86.453,86.9326,158327.0
2019-05-14 10:00:00,96.12,96.8,96.12,96.77,201318.0,86.9688,87.584,86.9688,87.5569,201318.0
2019-05-14 10:10:00,96.77,96.94,96.36,96.82,140369.0,87.5569,87.7107,87.1859,87.6021,140369.0
2019-05-14 10:20:00,96.84,97.27,96.82,96.94,159931.0,87.6202,88.0093,87.6021,87.7107,159931.0
2019-05-14 10:30:00,96.94,97.0,96.55,96.76,105735.0,87.7107,87.765,87.3578,87.5478,105735.0
2019-05-14 10:40:00,96.76,96.97,96.47,96.53,108767.0,87.5478,87.7378,87.2854,87.3397,108767.0
2019-05-14 10:50:00,96.55,97.04,96.38,97.01,81207.0,87.3578,87.8012,87.204,87.774,81207.0
2019-05-14 11:00:00,97.03,97.64,96.94,97.32,86030.0,87.7921,88.3441,87.7107,88.0545,86030.0
2019-05-14 11:10:00,97.34,97.47,97.25,97.27,43754.0,88.0726,88.1902,87.9912,88.0093,43754.0
2019-05-14 11:20:00,97.25,97.59,97.07,97.45,37987.0,87.9912,88.2988,87.8283,88.1721,37987.0
2019-05-14 11:30:00,97.44,97.81,97.3,97.69,60511.0,88.1631,88.4979,88.0364,88.3893,60511.0
2019-05-14 11:40:00,97.7,97.72,97.39,97.57,53688.0,88.3983,88.4164,88.1179,88.2807,53688.0
2019-05-14 11:50:00,97.58,97.85,97.42,97.82,71919.0,88.2898,88.5341,88.145,88.5069,71919.0
2019-05-14 12:00:00,97.81,97.94,97.66,97.68,43599.0,88.4979,88.6155,88.3622,88.3803,43599.0
2019-05-14 12:10:00,97.67,97.85,97.42,97.52,120126.0,88.3712,88.5341,88.145,88.2355,120126.0
2019-05-14 12:20:00,97.54,97.65,97.42,97.59,64756.0,88.2536,88.3531,88.145,88.2988,64756.0
2019-05-14 12:30:00,97.6,97.8,97.57,97.62,24596.0,88.3079,88.4888,88.2807,88.326,24596.0
2019-05-14 12:40:00,97.63,97.83,97.58,97.78,60878.0,88.335,88.516,88.2898,88.4707,60878.0
2019-05-14 12:50:00,97.8,97.93,97.63,97.63,17545.0,88.4888,88.6064,88.335,88.335,17545.0
2019-05-14 13:00:00,97.64,97.71,97.41,97.53,25738.0,88.3441,88.4074,88.136,88.2445,25738.0
2019-05-14 13:10:00,97.54,97.71,97.46,97.48,22294.0,88.2536,88.4074,88.1812,88.1993,22294.0
2019-05-14 13:20:00,97.49,97.69,97.47,97.55,26154.0,88.2083,88.3893,88.1902,88.2626,26154.0
2019-05-14 13:30:00,97.56,97.74,97.55,97.65,25026.0,88.2717,88.4345,88.2626,88.3531,25026.0
2019-05-14 13:40:00,97.65,97.78,97.63,97.78,18395.0,88.3531,88.4707,88.335,88.4707,18395.0
2019-05-14 13:50:00,97.78,97.84,97.65,97.76,19607.0,88.4707,88.525,88.3531,88.4526,19607.0
2019-05-14 14:00:00,97.73,97.79,97.13,97.31,24908.0,88.4255,88.4798,87.8826,88.0455,24908.0
2019-05-14 14:10:00,97.3,97.61,97.21,97.52,28225.0,88.0364,88.3169,87.955,88.2355,28225.0
2019-05-14 14:20:00,97.54,97.89,97.52,97.77,40332.0,88.2536,88.5703,88.2355,88.4617,40332.0
2019-05-14 14:30:00,97.78,98.06,97.6,98.06,55404.0,88.4707,88.7241,88.3079,88.7241,55404.0
2019-05-14 14:40:00,98.05,98.15,97.59,97.71,76041.0,88.715,88.8055,88.2988,88.4074,76041.0
2019-05-14 14:50:00,97.73,98.03,97.63,98.03,49316.0,88.4255,88.6969,88.335,88.6969,49316.0
2019-05-14 15:00:00,98.02,98.25,97.83,98.22,74396.0,88.6879,88.896,88.516,88.8688,74396.0
2019-05-14 15:10:00,98.22,98.24,98.05,98.2,61262.0,88.8688,88.8869,88.715,88.8507,61262.0
2019-05-14 15:20:00,98.2,98.28,98.04,98.19,73214.0,88.8507,88.9231,88.706,88.8417,73214.0
2019-05-14 15:30:00,98.19,98.19,97.75,97.97,248608.0,88.8417,88.8417,88.4436,88.6426,248608.0
2019-05-14 15:40:00,97.97,98.35,97.89,98.29,162850.0,88.6426,88.9865,88.5703,88.9322,162850.0
2019-05-14 15:50:00,98.3,98.3,98.06,98.1,302690.0,88.9412,88.9412,88.7241,88.7603,302690.0
2019-05-15 09:30:00,97.49,97.99,97.01,97.55,155507.0,88.2083,88.6607,87.774,88.2626,155507.0
2019-05-15 09:40:00,97.51,98.01,97.25,97.38,78791.0,88.2264,88.6788,87.9912,88.1088,78791.0
2019-05-15 09:50:00,97.38,98.09,97.22,97.95,87882.0,88.1088,88.7512,87.964,88.6245,87882.0
2019-05-15 10:00:00,97.9,98.48,97.9,98.11,68286.0,88.5793,89.1041,88.5793,88.7693,68286.0
2019-05-15 10:10:00,98.11,99.57,97.76,99.48,216642.0,88.7693,90.0903,88.4526,90.0089,216642.0
2019-05-15 10:20:00,99.45,100.29,99.28,100.27,129369.0,89.9817,90.7418,89.8279,90.7237,129369.0
2019-05-15 10:30:00,100.25,100.3,99.61,99.76,161386.0,90.7056,90.7508,90.1265,90.2622,161386.0
2019-05-15 10:40:00,99.79,99.97,99.71,99.87,65106.0,90.2894,90.4522,90.217,90.3617,65106.0
2019-05-15 10:50:00,99.83,100.19,99.83,100.08,63601.0,90.3256,90.6513,90.3256,90.5518,63601.0
2019-05-15 11:00:00,100.1,100.17,99.76,99.83,86831.0,90.5699,90.6332,90.2622,90.3256,86831.0
2019-05-15 11:10:00,99.84,100.12,99.83,100.06,56030.0,90.3346,90.5879,90.3256,90.5337,56030.0
2019-05-15 11:20:00,100.06,100.42,99.92,100.42,59594.0,90.5337,90.8594,90.407,90.8594,59594.0
2019-05-15 11:30:00,100.44,100.76,100.4,100.7,136672.0,90.8775,91.167,90.8413,91.1127,136672.0
2019-05-15 11:40:00,100.73,100.75,100.15,100.25,126330.0,91.1399,91.158,90.6151,90.7056,126330.0
2019-05-15 11:50:00,100.26,100.46,100.24,100.43,31921.0,90.7146,90.8956,90.6965,90.8684,31921.0
2019-05-15 12:00:00,100.49,100.97,100.45,100.7,48275.0,90.9227,91.357,90.8865,91.1127,48275.0
2019-05-15 12:10:00,100.74,100.74,100.36,100.45,61850.0,91.1489,91.1489,90.8051,90.8865,61850.0
2019-05-15 12:20:00,100.47,100.61,100.34,100.43,41717.0,90.9046,91.0313,90.787,90.8684,41717.0
2019-05-15 12:30:00,100.45,100.6,100.28,100.36,39819.0,90.8865,91.0222,90.7327,90.8051,39819.0
2019-05-15 12:40:00,100.36,100.54,100.34,100.42,46933.0,90.8051,90.968,90.787,90.8594,46933.0
2019-05-15 12:50:00,100.4,100.41,100.19,100.36,39726.0,90.8413,90.8503,90.6513,90.8051,39726.0
2019-05-15 13:00:00,100.35,100.55,100.33,100.45,36437.0,90.796,90.977,90.778,90.8865,36437.0
2019-05-15 13:10:00,100.46,100.5,100.33,100.43,45240.0,90.8956,90.9318,90.778,90.8684,45240.0
2019-05-15 13:20:00,100.43,100.57,100.4,100.5,35960.0,90.8684,90.9951,90.8413,90.9318,35960.0
2019-05-15 13:30:00,100.5,100.98,100.5,100.94,44807.0,90.9318,91.3661,90.9318,91.3299,44807.0
2019-05-15 13:40:00,100.91,100.99,100.78,100.98,29035.0,91.3027,91.3751,91.1851,91.3661,29035.0
2019-05-15 13:50:00,100.97,101.01,100.78,100.95,35501.0,91.357,91.3932,91.1851,91.3389,35501.0
2019-05-15 14:00:00,100.94,101.04,100.79,100.85,30726.0,91.3299,91.4204,91.1942,91.2484,30726.0
2019-05-15 14:10:00,100.87,101.02,100.86,100.89,31140.0,91.2665,91.4023,91.2575,91.2846,31140.0
2019-05-15 14:20:00,100.92,101.11,100.91,101.06,62824.0,91.3118,91.4837,91.3027,91.4385,62824.0
2019-05-15 14:30:00,101.06,101.1,100.79,100.83,40079.0,91.4385,91.4746,91.1942,91.2304,40079.0
2019-05-15 14:40:00,100.82,101.08,100.82,101.01,42907.0,91.2213,91.4565,91.2213,91.3932,42907.0
2019-05-15 14:50:00,101.01,101.06,100.82,100.92,45602.0,91.3932,91.4385,91.2213,91.3118,45602.0
2019-05-15 15:00:00,100.92,101.0,100.77,100.83,55092.0,91.3118,91.3842,91.1761,91.2304,55092.0
2019-05-15 15:10:00,100.79,100.86,100.66,100.73,45951.0,91.1942,91.2575,91.0765,91.1399,45951.0
2019-05-15 15:20:00,100.73,100.88,100.69,100.8,59040.0,91.1399,91.2756,91.1037,91.2032,59040.0
2019-05-15 15:30:00,100.8,100.91,100.74,100.85,89117.0,91.2032,91.3027,91.1489,91.2484,89117.0
2019-05-15 15:40:00,100.82,100.94,100.47,100.47,119611.0,91.2213,91.3299,90.9046,90.9046,119611.0
2019-05-15 15:50:00,100.49,100.61,100.06,100.17,236702.0,90.9227,91.0313,90.5337,90.6332,236702.0
2019-05-16 09:30:00,98.38,98.72,97.51,97.55,277841.0,89.0136,89.3212,88.2264,88.2626,277841.0
2019-05-16 09:40:00,97.58,98.09,97.29,97.9,74620.0,88.2898,88.7512,88.0274,88.5793,74620.0
2019-05-16 09:50:00,97.93,98.28,97.72,97.75,76815.0,88.6064,88.9231,88.4164,88.4436,76815.0
2019-05-16 10:00:00,97.79,97.79,97.34,97.37,91900.0,88.4798,88.4798,88.0726,88.0998,91900.0
2019-05-16 10:10:00,97.31,98.11,97.17,98.06,70528.0,88.0455,88.7693,87.9188,88.7241,70528.0
2019-05-16 10:20:00,98.06,98.62,98.05,98.6,55895.0,88.7241,89.2308,88.715,89.2127,55895.0
2019-05-16 10:30:00,98.6,98.94,98.6,98.9,75244.0,89.2127,89.5203,89.2127,89.4841,75244.0
2019-05-16 10:40:00,98.91,99.58,98.73,99.27,215544.0,89.4931,90.0994,89.3303,89.8189,215544.0
2019-05-16 10:50:00,99.28,99.63,99.27,99.56,50032.0,89.8279,90.1446,89.8189,90.0813,50032.0
2019-05-16 11:00:00,99.56,99.59,99.02,99.03,46306.0,90.0813,90.1084,89.5927,89.6017,46306.0
2019-05-16 11:10:00,99.02,99.05,98.7,98.89,61732.0,89.5927,89.6198,89.3031,89.4751,61732.0
2019-05-16 11:20:00,98.9,98.91,98.59,98.62,36099.0,89.4841,89.4931,89.2036,89.2308,36099.0
2019-05-16 11:30:00,98.61,98.88,98.46,98.83,34096.0,89.2217,89.466,89.086,89.4208,34096.0
2019-05-16 11:40:00,98.79,99.1,98.77,98.9,47596.0,89.3846,89.6651,89.3665,89.4841,47596.0
2019-05-16 11:50:00,98.9,99.12,98.76,98.79,34966.0,89.4841,89.6832,89.3574,89.3846,34966.0
2019-05-16 12:00:00,98.78,98.81,98.61,98.69,25877.0,89.3755,89.4027,89.2217,89.2941,25877.0
2019-05-16 12:10:00,98.68,98.91,98.64,98.83,22290.0,89.285,89.4931,89.2489,89.4208,22290.0
2019-05-16 12:20:00,98.8,98.82,98.6,98.62,27011.0,89.3936,89.4117,89.2127,89.2308,27011.0
2019-05-16 12:30:00,98.64,98.82,98.55,98.6,18039.0,89.2489,89.4117,89.1674,89.2127,18039.0
2019-05-16 12:40:00,98.6,98.87,98.58,98.84,27954.0,89.2127,89.457,89.1946,89.4298,27954.0
2019-05-16 12:50:00,98.81,98.91,98.79,98.86,29899.0,89.4027,89.4931,89.3846,89.4479,29899.0
2019-05-16 13:00:00,98.87,98.9,98.46,98.52,94280.0,89.457,89.4841,89.086,89.1403,94280.0
2019-05-16 13:10:00,98.54,98.58,98.29,98.33,17425.0,89.1584,89.1946,88.9322,88.9684,17425.0
2019-05-16 13:20:00,98.33,98.38,98.16,98.3,28205.0,88.9684,89.0136,88.8146,88.9412,28205.0
2019-05-16 13:30:00,98.29,98.33,98.14,98.2,22683.0,88.9322,88.9684,88.7965,88.8507,22683.0
2019-05-16 13:40:00,98.18,98.27,97.9,97.97,31664.0,88.8326,88.9141,88.5793,88.6426,31664.0
2019-05-16 13:50:00,97.98,97.98,97.71,97.94,29626.0,88.6517,88.6517,88.4074,88.6155,29626.0
2019-05-16 14:00:00,97.93,98.19,97.9,98.07,30588.0,88.6064,88.8417,88.5793,88.7331,30588.0
2019-05-16 14:10:00,98.05,98.33,97.93,98.25,29543.0,88.715,88.9684,88.6064,88.896,29543.0
2019-05-16 14:20:00,98.24,98.37,98.05,98.34,58690.0,88.8869,89.0046,88.715,88.9774,58690.0
2019-05-16 14:30:00,98.33,98.49,98.31,98.48,41785.0,88.9684,89.1131,88.9503,89.1041,41785.0
2019-05-16 14:40:00,98.5,98.56,98.35,98.55,47232.0,89.1222,89.1765,88.9865,89.1674,47232.0
2019-05-16 14:50:00,98.55,98.58,98.25,98.45,46943.0,89.1674,89.1946,88.896,89.0769,46943.0
2019-05-16 15:00:00,98.43,98.43,98.07,98.15,86839.0,89.0588,89.0588,88.7331,88.8055,86839.0
2019-05-16 15:10:00,98.15,98.2,97.84,97.86,90900.0,88.8055,88.8507,88.525,88.5431,90900.0
2019-05-16 15:20:00,97.88,98.17,97.82,98.11,83115.0,88.5612,88.8236,88.5069,88.7693,83115.0
2019-05-16 15:30:00,98.11,98.11,97.74,97.86,93544.0,88.7693,88.7693,88.4345,88.5431,93544.0
2019-05-16 15:40:00,97.88,98.0,97.7,97.75,108346.0,88.5612,88.6698,88.3983,88.4436,108346.0
2019-05-16 15:50:00,97.75,97.85,97.52,97.63,217976.0,88.4436,88.5341,88.2355,88.335,217976.0
2019-05-17 09:30:00,96.48,97.0,95.9,96.93,159995.0,87.2945,87.765,86.7697,87.7017,159995.0
2019-05-17 09:40:00,97.0,98.2,96.91,98.01,97767.0,87.765,88.8507,87.6836,88.6788,97767.0
2019-05-17 09:50:00,98.0,98.09,97.53,97.82,97594.0,88.6698,88.7512,88.2445,88.5069,97594.0
2019-05-17 10:00:00,97.75,98.02,97.45,97.67,51581.0,88.4436,88.6879,88.1721,88.3712,51581.0
2019-05-17 10:10:00,97.61,97.68,97.09,97.68,51007.0,88.3169,88.3803,87.8464,88.3803,51007.0
2019-05-17 10:20:00,97.76,98.15,97.75,97.88,39759.0,88.4526,88.8055,88.4436,88.5612,39759.0
2019-05-17 10:30:00,97.85,97.86,97.55,97.68,19452.0,88.5341,88.5431,88.2626,88.3803,19452.0
2019-05-17 10:40:00,97.7,98.29,97.7,98.04,25947.0,88.3983,88.9322,88.3983,88.706,25947.0
2019-05-17 10:50:00,98.06,98.68,98.06,98.4,32521.0,88.7241,89.285,88.7241,89.0317,32521.0
2019-05-17 11:00:00,98.46,98.79,98.26,98.27,25021.0,89.086,89.3846,88.905,88.9141,25021.0
2019-05-17 11:10:00,98.27,98.4,98.01,98.18,20840.0,88.9141,89.0317,88.6788,88.8326,20840.0
2019-05-17 11:20:00,98.19,98.2,97.71,97.8,22664.0,88.8417,88.8507,88.4074,88.4888,22664.0
2019-05-17 11:30:00,97.79,97.8,97.44,97.47,25878.0,88.4798,88.4888,88.1631,88.1902,25878.0
2019-05-17 11:40:00,97.45,97.48,96.99,97.0,52448.0,88.1721,88.1993,87.7559,87.765,52448.0
2019-05-17 11:50:00,96.99,97.32,96.9,96.99,68567.0,87.7559,88.0545,87.6745,87.7559,68567.0
2019-05-17 12:00:00,96.97,97.24,96.75,96.9,31680.0,87.7378,87.9821,87.5388,87.6745,31680.0
2019-05-17 12:10:00,96.85,97.01,96.8,96.91,35048.0,87.6293,87.774,87.584,87.6836,35048.0
2019-05-17 12:20:00,96.92,96.96,96.63,96.7,27837.0,87.6926,87.7288,87.4302,87.4936,27837.0
2019-05-17 12:30:00,96.7,96.78,96.51,96.62,49247.0,87.4936,87.5659,87.3216,87.4212,49247.0
2019-05-17 12:40:00,96.62,97.02,96.58,97.0,69824.0,87.4212,87.7831,87.385,87.765,69824.0
2019-05-17 12:50:00,97.0,97.01,96.74,96.94,57120.0,87.765,87.774,87.5297,87.7107,57120.0
2019-05-17 13:00:00,96.9,97.04,96.77,96.97,22608.0,87.6745,87.8012,87.5569,87.7378,22608.0
2019-05-17 13:10:00,96.98,97.28,96.98,97.15,24250.0,87.7469,88.0183,87.7469,87.9007,24250.0
2019-05-17 13:20:00,97.13,97.25,96.89,96.89,23271.0,87.8826,87.9912,87.6655,87.6655,23271.0
2019-05-17 13:30:00,96.94,96.98,96.76,96.96,17236.0,87.7107,87.7469,87.5478,87.7288,17236.0
2019-05-17 13:40:00,96.96,97.0,96.61,96.74,13739.0,87.7288,87.765,87.4121,87.5297,13739.0
2019-05-17 13:50:00,96.68,96.74,96.62,96.68,17303.0,87.4755,87.5297,87.4212,87.4755,17303.0
2019-05-17 14:00:00,96.66,96.82,96.43,96.52,17948.0,87.4574,87.6021,87.2493,87.3307,17948.0
2019-05-17 14:10:00,96.52,96.52,96.26,96.44,29839.0,87.3307,87.3307,87.0954,87.2583,29839.0
2019-05-17 14:20:00,96.44,96.56,96.36,96.47,22273.0,87.2583,87.3669,87.1859,87.2854,22273.0
2019-05-17 14:30:00,96.46,96.61,96.44,96.54,25655.0,87.2764,87.4121,87.2583,87.3488,25655.0
2019-05-17 14:40:00,96.54,96.56,96.4,96.46,23202.0,87.3488,87.3669,87.2221,87.2764,23202.0
2019-05-17 14:50:00,96.47,96.52,96.27,96.27,39922.0,87.2854,87.3307,87.1045,87.1045,39922.0
2019-05-17 15:00:00,96.28,96.31,95.6,95.6,88612.0,87.1135,87.1407,86.4983,86.4983,88612.0
2019-05-17 15:10:00,95.61,95.76,95.22,95.29,74295.0,86.5073,86.643,86.1545,86.2178,74295.0
2019-05-17 15:20:00,95.29,95.65,95.22,95.48,62779.0,86.2178,86.5435,86.1545,86.3897,62779.0
2019-05-17 15:30:00,95.48,95.5,95.2,95.2,104927.0,86.3897,86.4078,86.1364,86.1364,104927.0
2019-05-17 15:40:00,95.18,95.41,94.96,95.16,188956.0,86.1183,86.3264,85.9192,86.1002,188956.0
2019-05-17 15:50:00,95.12,95.34,94.97,95.11,303172.0,86.064,86.263,85.9283,86.0549,303172.0
2019-05-20 09:30:00,92.8,93.0,91.67,91.92,313379.0,83.9649,84.1458,82.9424,83.1686,313379.0
2019-05-20 09:40:00,92.05,92.65,91.86,92.36,162835.0,83.2863,83.8291,83.1144,83.5667,162835.0
2019-05-20 09:50:00,92.23,92.29,91.52,92.0,101374.0,83.4491,83.5034,82.8067,83.241,101374.0
2019-05-20 10:00:00,91.94,91.94,91.17,91.44,175405.0,83.1867,83.1867,82.49,82.7343,175405.0
2019-05-20 10:10:00,91.44,91.94,91.06,91.86,89261.0,82.7343,83.1867,82.3905,83.1144,89261.0
2019-05-20 10:20:00,91.89,92.43,91.84,92.25,85309.0,83.1415,83.6301,83.0963,83.4672,85309.0
2019-05-20 10:30:00,92.29,92.96,92.19,92.57,80591.0,83.5034,84.1096,83.4129,83.7568,80591.0
2019-05-20 10:40:00,92.58,93.0,92.32,92.32,98041.0,83.7658,84.1458,83.5306,83.5306,98041.0
2019-05-20 10:50:00,92.3,92.46,92.07,92.37,35225.0,83.5125,83.6572,83.3044,83.5758,35225.0
2019-05-20 11:00:00,92.35,92.45,91.85,91.92,56107.0,83.5577,83.6482,83.1053,83.1686,56107.0
2019-05-20 11:10:00,91.91,92.26,91.33,91.45,164595.0,83.1596,83.4763,82.6348,82.7434,164595.0
2019-05-20 11:20:00,91.43,91.91,91.33,91.68,62928.0,82.7253,83.1596,82.6348,82.9515,62928.0
2019-05-20 11:30:00,91.76,92.02,91.24,91.49,50353.0,83.0239,83.2591,82.5534,82.7796,50353.0
2019-05-20 11:40:00,91.47,91.9,91.45,91.82,34870.0,82.7615,83.1505,82.7434,83.0782,34870.0
2019-05-20 11:50:00,91.85,92.11,91.74,92.09,46933.0,83.1053,83.3405,83.0058,83.3225,46933.0
2019-05-20 12:00:00,92.06,92.25,91.87,92.07,33981.0,83.2953,83.4672,83.1234,83.3044,33981.0
2019-05-20 12:10:00,92.08,92.34,92.03,92.03,39816.0,83.3134,83.5487,83.2682,83.2682,39816.0
2019-05-20 12:20:00,92.03,92.21,91.78,91.79,33548.0,83.2682,83.431,83.042,83.051,33548.0
2019-05-20 12:30:00,91.78,92.12,91.69,92.03,58277.0,83.042,83.3496,82.9605,83.2682,58277.0
2019-05-20 12:40:00,92.05,92.11,91.72,91.76,54385.0,83.2863,83.3405,82.9877,83.0239,54385.0
2019-05-20 12:50:00,91.76,91.85,91.64,91.67,33870.0,83.0239,83.1053,82.9153,82.9424,33870.0
2019-05-20 13:00:00,91.66,91.74,91.53,91.59,46064.0,82.9334,83.0058,82.8158,82.8701,46064.0
2019-05-20 13:10:00,91.61,91.87,91.6,91.8,19248.0,82.8882,83.1234,82.8791,83.0601,19248.0
2019-05-20 13:20:00,91.87,92.0,91.73,91.98,25397.0,83.1234,83.241,82.9967,83.2229,25397.0
2019-05-20 13:30:00,91.98,92.07,91.81,91.88,34516.0,83.2229,83.3044,83.0691,83.1324,34516.0
2019-05-20 13:40:00,91.91,92.11,91.9,92.1,36647.0,83.1596,83.3405,83.1505,83.3315,36647.0
2019-05-20 13:50:00,92.1,92.12,91.75,91.94,73842.0,83.3315,83.3496,83.0148,83.1867,73842.0
2019-05-20 14:00:00,91.98,91.98,91.72,91.79,25809.0,83.2229,83.2229,82.9877,83.051,25809.0
2019-05-20 14:10:00,91.82,91.97,91.6,91.64,61852.0,83.0782,83.2139,82.8791,82.9153,61852.0
2019-05-20 14:20:00,91.62,91.74,91.34,91.34,35836.0,82.8972,83.0058,82.6439,82.6439,35836.0
2019-05-20 14:30:00,91.35,91.61,91.19,91.28,78316.0,82.6529,82.8882,82.5081,82.5896,78316.0
2019-05-20 14:40:00,91.28,91.52,91.22,91.22,65067.0,82.5896,82.8067,82.5353,82.5353,65067.0
2019-05-20 14:50:00,91.23,91.71,91.23,91.66,82693.0,82.5443,82.9786,82.5443,82.9334,82693.0
2019-05-20 15:00:00,91.66,91.7,91.53,91.62,84298.0,82.9334,82.9696,82.8158,82.8972,84298.0
2019-05-20 15:10:00,91.62,91.65,91.14,91.53,119912.0,82.8972,82.9243,82.4629,82.8158,119912.0
2019-05-20 15:20:00,91.51,92.12,91.47,92.09,116794.0,82.7977,83.3496,82.7615,83.3225,116794.0
2019-05-20 15:30:00,92.09,92.74,91.99,92.68,149271.0,83.3225,83.9106,83.232,83.8563,149271.0
2019-05-20 15:40:00,92.68,92.8,92.53,92.59,143839.0,83.8563,83.9649,83.7206,83.7749,143839.0
2019-05-20 15:50:00,92.57,92.94,92.51,92.61,359505.0,83.7568,84.0915,83.7025,83.7929,359505.0
2019-05-21 09:30:00,94.32,95.39,94.17,94.29,310419.0,85.3401,86.3083,85.2044,85.313,310419.0
2019-05-21 09:40:00,94.22,94.57,93.61,94.21,131755.0,85.2497,85.5663,84.6977,85.2406,131755.0
2019-05-21 09:50:00,94.18,94.5,93.82,94.41,64839.0,85.2135,85.503,84.8877,85.4216,64839.0
2019-05-21 10:00:00,94.4,94.83,94.31,94.53,62527.0,85.4125,85.8016,85.3311,85.5301,62527.0
2019-05-21 10:10:00,94.53,94.69,94.17,94.48,67296.0,85.5301,85.6749,85.2044,85.4849,67296.0
2019-05-21 10:20:00,94.44,94.78,94.37,94.78,60651.0,85.4487,85.7563,85.3854,85.7563,60651.0
2019-05-21 10:30:00,94.79,94.87,94.4,94.59,137533.0,85.7654,85.8378,85.4125,85.5844,137533.0
2019-05-21 10:40:00,94.57,95.02,94.53,94.94,94607.0,85.5663,85.9735,85.5301,85.9011,94607.0
2019-05-21 10:50:00,94.94,95.5,94.92,95.17,85934.0,85.9011,86.4078,85.883,86.1092,85934.0
2019-05-21 11:00:00,95.18,95.29,94.83,95.09,121070.0,86.1183,86.2178,85.8016,86.0368,121070.0
2019-05-21 11:10:00,95.1,95.17,94.85,95.14,52785.0,86.0459,86.1092,85.8197,86.0821,52785.0
2019-05-21 11:20:00,95.15,95.45,94.98,95.3,74864.0,86.0911,86.3626,85.9373,86.2268,74864.0
2019-05-21 11:30:00,95.31,95.34,95.08,95.29,81912.0,86.2359,86.263,86.0278,86.2178,81912.0
2019-05-21 11:40:00,95.3,95.3,95.02,95.04,69221.0,86.2268,86.2268,85.9735,85.9916,69221.0
2019-05-21 11:50:00,95.0,95.07,94.77,94.98,71716.0,85.9554,86.0187,85.7473,85.9373,71716.0
2019-05-21 12:00:00,95.0,95.37,94.97,95.06,28946.0,85.9554,86.2902,85.9283,86.0097,28946.0
2019-05-21 12:10:00,95.0,95.27,94.91,94.92,31618.0,85.9554,86.1997,85.874,85.883,31618.0
2019-05-21 12:20:00,94.92,95.05,94.84,95.02,36086.0,85.883,86.0006,85.8106,85.9735,36086.0
2019-05-21 12:30:00,95.04,95.04,94.81,95.0,27473.0,85.9916,85.9916,85.7835,85.9554,27473.0
2019-05-21 12:40:00,94.98,95.26,94.94,95.17,37297.0,85.9373,86.1906,85.9011,86.1092,37297.0
2019-05-21 12:50:00,95.17,95.25,95.13,95.2,35283.0,86.1092,86.1816,86.073,86.1364,35283.0
2019-05-21 13:00:00,95.22,95.28,95.14,95.18,34340.0,86.1545,86.2087,86.0821,86.1183,34340.0
2019-05-21 13:10:00,95.19,95.19,95.14,95.16,39984.0,86.1273,86.1273,86.0821,86.1002,39984.0
2019-05-21 13:20:00,95.18,95.27,95.14,95.2,52873.0,86.1183,86.1997,86.0821,86.1364,52873.0
2019-05-21 13:30:00,95.2,95.27,95.2,95.24,58756.0,86.1364,86.1997,86.1364,86.1726,58756.0
2019-05-21 13:40:00,95.23,95.24,94.97,94.97,22204.0,86.1635,86.1726,85.9283,85.9283,22204.0
2019-05-21 13:50:00,94.98,95.26,94.95,95.26,51360.0,85.9373,86.1906,85.9102,86.1906,51360.0
2019-05-21 14:00:00,95.26,95.31,95.16,95.27,44764.0,86.1906,86.2359,86.1002,86.1997,44764.0
2019-05-21 14:10:00,95.27,95.62,95.25,95.53,54211.0,86.1997,86.5164,86.1816,86.4349,54211.0
2019-05-21 14:20:00,95.51,95.65,95.23,95.62,80156.0,86.4168,86.5435,86.1635,86.5164,80156.0
2019-05-21 14:30:00,95.63,95.73,95.46,95.55,56708.0,86.5254,86.6159,86.3716,86.453,56708.0
2019-05-21 14:40:00,95.56,95.69,95.4,95.49,80294.0,86.4621,86.5797,86.3173,86.3988,80294.0
2019-05-21 14:50:00,95.45,95.56,95.2,95.49,235462.0,86.3626,86.4621,86.1364,86.3988,235462.0
2019-05-21 15:00:00,95.49,95.81,95.45,95.8,122911.0,86.3988,86.6883,86.3626,86.6792,122911.0
2019-05-21 15:10:00,95.8,96.03,95.77,96.02,149864.0,86.6792,86.8873,86.6521,86.8783,149864.0
2019-05-21 15:20:00,96.01,96.06,95.61,96.0,155611.0,86.8692,86.9145,86.5073,86.8602,155611.0
2019-05-21 15:30:00,95.96,96.3,95.92,96.28,157622.0,86.824,87.1316,86.7878,87.1135,157622.0
2019-05-21 15:40:00,96.28,96.36,95.99,96.35,246364.0,87.1135,87.1859,86.8511,87.1769,246364.0
2019-05-21 15:50:00,96.36,96.91,96.08,96.72,662783.0,87.1859,87.6836,86.9326,87.5116,662783.0
2019-05-22 09:30:00,95.48,95.55,94.83,95.36,225029.0,86.3897,86.453,85.8016,86.2811,225029.0
2019-05-22 09:40:00,95.37,95.46,95.25,95.33,80778.0,86.2902,86.3716,86.1816,86.254,80778.0
2019-05-22 09:50:00,95.33,96.64,95.33,95.83,265420.0,86.254,87.4393,86.254,86.7064,265420.0
2019-05-22 10:00:00,95.83,96.6,95.68,95.68,108933.0,86.7064,87.4031,86.5707,86.5707,108933.0
2019-05-22 10:10:00,95.7,96.03,95.38,95.85,124703.0,86.5888,86.8873,86.2992,86.7245,124703.0
2019-05-22 10:20:00,95.81,95.82,95.24,95.24,47022.0,86.6883,86.6973,86.1726,86.1726,47022.0
2019-05-22 10:30:00,95.24,95.38,94.79,94.85,77332.0,86.1726,86.2992,85.7654,85.8197,77332.0
2019-05-22 10:40:00,94.84,95.08,94.61,94.85,46085.0,85.8106,86.0278,85.6025,85.8197,46085.0
2019-05-22 10:50:00,94.85,95.12,94.53,94.61,33125.0,85.8197,86.064,85.5301,85.6025,33125.0
2019-05-22 11:00:00,94.61,94.98,94.6,94.67,33623.0,85.6025,85.9373,85.5935,85.6568,33623.0
2019-05-22 11:10:00,94.66,95.08,94.62,94.9,34585.0,85.6478,86.0278,85.6116,85.8649,34585.0
2019-05-22 11:20:00,94.9,95.15,94.79,95.04,39770.0,85.8649,86.0911,85.7654,85.9916,39770.0
2019-05-22 11:30:00,95.06,95.21,94.74,94.78,33561.0,86.0097,86.1454,85.7202,85.7563,33561.0
2019-05-22 11:40:00,94.77,95.13,94.7,95.13,25658.0,85.7473,86.073,85.684,86.073,25658.0
2019-05-22 11:50:00,95.13,95.36,95.02,95.36,107251.0,86.073,86.2811,85.9735,86.2811,107251.0
2019-05-22 12:00:00,95.4,95.41,94.87,94.89,49375.0,86.3173,86.3264,85.8378,85.8559,49375.0
2019-05-22 12:10:00,94.89,94.97,94.66,94.73,23454.0,85.8559,85.9283,85.6478,85.7111,23454.0
2019-05-22 12:20:00,94.73,94.84,94.62,94.62,23408.0,85.7111,85.8106,85.6116,85.6116,23408.0
2019-05-22 12:30:00,94.62,94.62,94.36,94.55,55615.0,85.6116,85.6116,85.3763,85.5482,55615.0
2019-05-22 12:40:00,94.59,94.62,94.27,94.34,28040.0,85.5844,85.6116,85.2949,85.3582,28040.0
2019-05-22 12:50:00,94.36,94.46,94.3,94.32,41802.0,85.3763,85.4668,85.322,85.3401,41802.0
2019-05-22 13:00:00,94.27,94.31,94.1,94.12,42810.0,85.2949,85.3311,85.1411,85.1592,42810.0
2019-05-22 13:10:00,94.1,94.36,94.01,94.32,48948.0,85.1411,85.3763,85.0597,85.3401,48948.0
2019-05-22 13:20:00,94.31,94.37,94.06,94.07,39703.0,85.3311,85.3854,85.1049,85.1139,39703.0
2019-05-22 13:30:00,94.06,94.13,93.94,94.11,34128.0,85.1049,85.1682,84.9963,85.1501,34128.0
2019-05-22 13:40:00,94.12,94.35,94.08,94.25,37408.0,85.1592,85.3673,85.123,85.2768,37408.0
2019-05-22 13:50:00,94.25,94.35,94.18,94.18,45905.0,85.2768,85.3673,85.2135,85.2135,45905.0
2019-05-22 14:00:00,94.15,94.26,94.07,94.24,55346.0,85.1863,85.2859,85.1139,85.2678,55346.0
2019-05-22 14:10:00,94.23,94.28,94.0,94.12,44038.0,85.2587,85.304,85.0506,85.1592,44038.0
2019-05-22 14:20:00,94.14,94.22,94.03,94.06,30682.0,85.1773,85.2497,85.0778,85.1049,30682.0
2019-05-22 14:30:00,94.09,94.35,94.07,94.29,66549.0,85.132,85.3673,85.1139,85.313,66549.0
2019-05-22 14:40:00,94.29,94.31,94.04,94.18,81111.0,85.313,85.3311,85.0868,85.2135,81111.0
2019-05-22 14:50:00,94.12,94.14,93.96,93.98,39164.0,85.1592,85.1773,85.0144,85.0325,39164.0
2019-05-22 15:00:00,94.0,94.08,93.92,93.98,50787.0,85.0506,85.123,84.9782,85.0325,50787.0
2019-05-22 15:10:00,94.0,94.06,93.74,93.79,63154.0,85.0506,85.1049,84.8154,84.8606,63154.0
2019-05-22 15:20:00,93.78,93.98,93.73,93.83,59465.0,84.8516,85.0325,84.8063,84.8968,59465.0
2019-05-22 15:30:00,93.83,93.88,93.71,93.83,108439.0,84.8968,84.942,84.7882,84.8968,108439.0
2019-05-22 15:40:00,93.86,93.89,93.62,93.73,157959.0,84.9239,84.9511,84.7068,84.8063,157959.0
2019-05-22 15:50:00,93.73,93.77,93.57,93.59,227530.0,84.8063,84.8425,84.6615,84.6796,227530.0
2019-05-23 09:30:00,91.68,92.18,90.52,91.09,274739.0,82.9515,83.4039,81.9019,82.4177,274739.0
2019-05-23 09:40:00,91.08,91.11,90.13,90.21,215372.0,82.4086,82.4358,81.5491,81.6214,215372.0
2019-05-23 09:50:00,90.2,91.78,89.8,91.57,208610.0,81.6124,83.042,81.2505,82.852,208610.0
2019-05-23 10:00:00,91.57,91.81,91.0,91.09,72538.0,82.852,83.0691,82.3362,82.4177,72538.0
2019-05-23 10:10:00,91.17,91.62,90.99,91.3,127582.0,82.49,82.8972,82.3272,82.6077,127582.0
2019-05-23 10:20:00,91.3,91.58,91.3,91.5,42507.0,82.6077,82.861,82.6077,82.7886,42507.0
2019-05-23 10:30:00,91.52,91.68,91.31,91.51,72348.0,82.8067,82.9515,82.6167,82.7977,72348.0
2019-05-23 10:40:00,91.52,91.63,91.16,91.28,88678.0,82.8067,82.9062,82.481,82.5896,88678.0
2019-05-23 10:50:00,91.3,91.75,91.23,91.29,115351.0,82.6077,83.0148,82.5443,82.5986,115351.0
2019-05-23 11:00:00,91.27,91.38,91.08,91.31,105187.0,82.5805,82.68,82.4086,82.6167,105187.0
2019-05-23 11:10:00,91.31,91.32,90.87,91.21,53688.0,82.6167,82.6258,82.2186,82.5262,53688.0
2019-05-23 11:20:00,91.21,91.44,91.08,91.41,126682.0,82.5262,82.7343,82.4086,82.7072,126682.0
2019-05-23 11:30:00,91.4,91.44,90.96,91.18,97632.0,82.6981,82.7343,82.3,82.4991,97632.0
2019-05-23 11:40:00,91.15,91.17,90.91,91.01,60008.0,82.4719,82.49,82.2548,82.3453,60008.0
2019-05-23 11:50:00,91.02,91.2,90.82,90.84,45735.0,82.3543,82.5172,82.1734,82.1915,45735.0
2019-05-23 12:00:00,90.88,90.97,90.63,90.64,44362.0,82.2277,82.3091,82.0015,82.0105,44362.0
2019-05-23 12:10:00,90.63,90.81,90.53,90.76,29203.0,82.0015,82.1643,81.911,82.1191,29203.0
2019-05-23 12:20:00,90.72,91.2,90.69,91.12,69631.0,82.0829,82.5172,82.0557,82.4448,69631.0
2019-05-23 12:30:00,91.14,91.15,90.78,90.89,29725.0,82.4629,82.4719,82.1372,82.2367,29725.0
2019-05-23 12:40:00,90.93,91.02,90.86,90.91,21951.0,82.2729,82.3543,82.2096,82.2548,21951.0
2019-05-23 12:50:00,90.87,90.9,90.56,90.7,24700.0,82.2186,82.2457,81.9381,82.0648,24700.0
2019-05-23 13:00:00,90.67,90.85,90.55,90.79,30593.0,82.0376,82.2005,81.9291,82.1462,30593.0
2019-05-23 13:10:00,90.76,90.8,90.62,90.66,24718.0,82.1191,82.1553,81.9924,82.0286,24718.0
2019-05-23 13:20:00,90.64,90.86,90.54,90.68,27439.0,82.0105,82.2096,81.92,82.0467,27439.0
2019-05-23 13:30:00,90.64,90.71,90.55,90.69,25880.0,82.0105,82.0738,81.9291,82.0557,25880.0
2019-05-23 13:40:00,90.73,90.76,90.6,90.64,19360.0,82.0919,82.1191,81.9743,82.0105,19360.0
2019-05-23 13:50:00,90.61,90.75,90.51,90.75,28146.0,81.9834,82.11,81.8929,82.11,28146.0
2019-05-23 14:00:00,90.72,90.84,90.5,90.6,286069.0,82.0829,82.1915,81.8838,81.9743,286069.0
2019-05-23 14:10:00,90.59,90.7,90.52,90.64,33722.0,81.9653,82.0648,81.9019,82.0105,33722.0
2019-05-23 14:20:00,90.65,91.1,90.65,90.81,54299.0,82.0196,82.4267,82.0196,82.1643,54299.0
2019-05-23 14:30:00,90.82,91.11,90.77,91.0,100273.0,82.1734,82.4358,82.1281,82.3362,100273.0
2019-05-23 14:40:00,91.03,91.06,90.75,91.0,101657.0,82.3634,82.3905,82.11,82.3362,101657.0
2019-05-23 14:50:00,90.95,91.02,90.72,90.84,91596.0,82.291,82.3543,82.0829,82.1915,91596.0
2019-05-23 15:00:00,90.84,91.04,90.82,90.93,57828.0,82.1915,82.3724,82.1734,82.2729,57828.0
2019-05-23 15:10:00,90.94,91.45,90.89,91.45,74109.0,82.2819,82.7434,82.2367,82.7434,74109.0
2019-05-23 15:20:00,91.46,92.35,91.46,92.28,147323.0,82.7524,83.5577,82.7524,83.4944,147323.0
2019-05-23 15:30:00,92.28,92.49,92.01,92.01,132513.0,83.4944,83.6844,83.2501,83.2501,132513.0
2019-05-23 15:40:00,92.0,92.21,91.67,92.01,133727.0,83.241,83.431,82.9424,83.2501,133727.0
2019-05-23 15:50:00,92.0,92.31,91.72,91.91,510212.0,83.241,83.5215,82.9877,83.1596,510212.0
2019-05-24 09:30:00,92.7,93.25,92.54,92.65,103098.0,83.8744,84.372,83.7296,83.8291,103098.0
2019-05-24 09:40:00,92.65,92.87,92.12,92.72,82539.0,83.8291,84.0282,83.3496,83.8925,82539.0
2019-05-24 09:50:00,92.73,93.25,92.72,92.85,35337.0,83.9015,84.372,83.8925,84.0101,35337.0
2019-05-24 10:00:00,92.85,93.12,92.77,93.02,51788.0,84.0101,84.2544,83.9377,84.1639,51788.0
2019-05-24 10:10:00,92.98,93.01,92.7,92.96,54206.0,84.1277,84.1549,83.8744,84.1096,54206.0
2019-05-24 10:20:00,92.94,92.98,92.52,92.62,56412.0,84.0915,84.1277,83.7115,83.802,56412.0
2019-05-24 10:30:00,92.64,92.78,92.54,92.7,48513.0,83.8201,83.9468,83.7296,83.8744,48513.0
2019-05-24 10:40:00,92.66,92.86,92.54,92.76,119231.0,83.8382,84.0191,83.7296,83.9287,119231.0
2019-05-24 10:50:00,92.76,92.88,92.67,92.87,70021.0,83.9287,84.0372,83.8472,84.0282,70021.0
2019-05-24 11:00:00,92.86,92.97,92.7,92.75,56394.0,84.0191,84.1187,83.8744,83.9196,56394.0
2019-05-24 11:10:00,92.77,92.81,92.42,92.43,89962.0,83.9377,83.9739,83.621,83.6301,89962.0
2019-05-24 11:20:00,92.41,92.71,92.41,92.65,37243.0,83.612,83.8834,83.612,83.8291,37243.0
2019-05-24 11:30:00,92.66,93.29,92.62,93.26,72616.0,83.8382,84.4082,83.802,84.3811,72616.0
2019-05-24 11:40:00,93.28,93.28,93.09,93.17,42968.0,84.3992,84.3992,84.2272,84.2996,42968.0
2019-05-24 11:50:00,93.18,93.21,93.01,93.12,39113.0,84.3087,84.3358,84.1549,84.2544,39113.0
2019-05-24 12:00:00,93.12,93.32,93.03,93.13,37658.0,84.2544,84.4353,84.173,84.2634,37658.0
2019-05-24 12:10:00,93.13,93.13,92.89,93.0,24854.0,84.2634,84.2634,84.0463,84.1458,24854.0
2019-05-24 12:20:00,93.02,93.25,93.02,93.22,19233.0,84.1639,84.372,84.1639,84.3449,19233.0
2019-05-24 12:30:00,93.24,93.46,93.22,93.31,88876.0,84.363,84.562,84.3449,84.4263,88876.0
2019-05-24 12:40:00,93.32,93.33,93.12,93.16,27113.0,84.4353,84.4444,84.2544,84.2906,27113.0
2019-05-24 12:50:00,93.18,93.46,93.16,93.38,30753.0,84.3087,84.562,84.2906,84.4896,30753.0
2019-05-24 13:00:00,93.39,93.42,93.12,93.21,27758.0,84.4987,84.5258,84.2544,84.3358,27758.0
2019-05-24 13:10:00,93.2,93.25,93.05,93.05,65042.0,84.3268,84.372,84.1911,84.1911,65042.0
2019-05-24 13:20:00,93.05,93.12,92.76,92.83,48597.0,84.1911,84.2544,83.9287,83.992,48597.0
2019-05-24 13:30:00,92.8,92.81,92.6,92.61,34267.0,83.9649,83.9739,83.7839,83.7929,34267.0
2019-05-24 13:40:00,92.63,92.74,92.58,92.72,60813.0,83.811,83.9106,83.7658,83.8925,60813.0
2019-05-24 13:50:00,92.7,92.82,92.53,92.55,67144.0,83.8744,83.983,83.7206,83.7387,67144.0
2019-05-24 14:00:00,92.54,92.54,92.39,92.47,44535.0,83.7296,83.7296,83.5939,83.6663,44535.0
2019-05-24 14:10:00,92.45,92.47,92.25,92.3,27008.0,83.6482,83.6663,83.4672,83.5125,27008.0
2019-05-24 14:20:00,92.3,92.38,92.23,92.24,52228.0,83.5125,83.5848,83.4491,83.4582,52228.0
2019-05-24 14:30:00,92.24,92.42,92.24,92.32,62082.0,83.4582,83.621,83.4582,83.5306,62082.0
2019-05-24 14:40:00,92.32,92.39,92.17,92.21,55939.0,83.5306,83.5939,83.3948,83.431,55939.0
2019-05-24 14:50:00,92.21,92.53,92.17,92.48,43281.0,83.431,83.7206,83.3948,83.6753,43281.0
2019-05-24 15:00:00,92.48,92.61,92.43,92.54,51062.0,83.6753,83.7929,83.6301,83.7296,51062.0
2019-05-24 15:10:00,92.56,92.56,92.23,92.29,55819.0,83.7477,83.7477,83.4491,83.5034,55819.0
2019-05-24 15:20:00,92.27,92.32,91.99,92.08,65017.0,83.4853,83.5306,83.232,83.3134,65017.0
2019-05-24 15:30:00,92.06,92.37,91.99,92.37,106490.0,83.2953,83.5758,83.232,83.5758,106490.0
2019-05-24 15:40:00,92.37,92.42,91.97,92.03,125050.0,83.5758,83.621,83.2139,83.2682,125050.0
2019-05-24 15:50:00,92.01,92.08,91.75,91.83,207224.0,83.2501,83.3134,83.0148,83.0872,207224.0
2019-05-28 09:30:00,92.57,92.57,91.65,92.04,50621.0,83.7568,83.7568,82.9243,83.2772,50621.0
2019-05-28 09:40:00,92.04,92.18,91.38,91.4,49310.0,83.2772,83.4039,82.68,82.6981,49310.0
2019-05-28 09:50:00,91.42,91.6,91.09,91.23,45597.0,82.7162,82.8791,82.4177,82.5443,45597.0
2019-05-28 10:00:00,91.23,91.47,91.11,91.11,35799.0,82.5443,82.7615,82.4358,82.4358,35799.0
2019-05-28 10:10:00,91.1,91.19,90.36,90.5,63667.0,82.4267,82.5081,81.7572,81.8838,63667.0
2019-05-28 10:20:00,90.5,91.06,90.49,90.81,47604.0,81.8838,82.3905,81.8748,82.1643,47604.0
2019-05-28 10:30:00,90.84,90.86,90.46,90.46,34369.0,82.1915,82.2096,81.8476,81.8476,34369.0
2019-05-28 10:40:00,90.47,90.74,90.38,90.55,25647.0,81.8567,82.101,81.7753,81.9291,25647.0
2019-05-28 10:50:00,90.56,90.61,90.42,90.48,84782.0,81.9381,81.9834,81.8114,81.8657,84782.0
2019-05-28 11:00:00,90.45,90.63,90.42,90.53,90445.0,81.8386,82.0015,81.8114,81.911,90445.0
2019-05-28 11:10:00,90.56,90.93,90.52,90.75,92805.0,81.9381,82.2729,81.9019,82.11,92805.0
2019-05-28 11:20:00,90.77,90.84,90.42,90.42,25839.0,82.1281,82.1915,81.8114,81.8114,25839.0
2019-05-28 11:30:00,90.41,90.67,90.33,90.53,58768.0,81.8024,82.0376,81.73,81.911,58768.0
2019-05-28 11:40:00,90.56,90.77,90.5,90.5,52255.0,81.9381,82.1281,81.8838,81.8838,52255.0
2019-05-28 11:50:00,90.49,90.52,90.28,90.42,35829.0,81.8748,81.9019,81.6848,81.8114,35829.0
2019-05-28 12:00:00,90.44,90.65,90.36,90.36,88552.0,81.8295,82.0196,81.7572,81.7572,88552.0
2019-05-28 12:10:00,90.34,90.43,90.22,90.36,56690.0,81.7391,81.8205,81.6305,81.7572,56690.0
2019-05-28 12:20:00,90.34,90.5,90.17,90.22,34127.0,81.7391,81.8838,81.5852,81.6305,34127.0
2019-05-28 12:30:00,90.2,90.3,90.13,90.19,38672.0,81.6124,81.7029,81.5491,81.6033,38672.0
2019-05-28 12:40:00,90.18,90.23,89.93,90.07,57199.0,81.5943,81.6395,81.3681,81.4948,57199.0
2019-05-28 12:50:00,90.04,90.09,89.92,89.96,56018.0,81.4676,81.5129,81.3591,81.3952,56018.0
2019-05-28 13:00:00,89.99,90.09,89.99,90.06,35658.0,81.4224,81.5129,81.4224,81.4857,35658.0
2019-05-28 13:10:00,90.05,90.27,90.04,90.08,33532.0,81.4767,81.6757,81.4676,81.5038,33532.0
2019-05-28 13:20:00,90.1,90.28,90.0,90.0,179657.0,81.5219,81.6848,81.4314,81.4314,179657.0
2019-05-28 13:30:00,90.03,90.04,89.95,90.0,109714.0,81.4586,81.4676,81.3862,81.4314,109714.0
2019-05-28 13:40:00,90.0,90.45,90.0,90.33,90743.0,81.4314,81.8386,81.4314,81.73,90743.0
2019-05-28 13:50:00,90.3,90.43,89.95,90.3,96576.0,81.7029,81.8205,81.3862,81.7029,96576.0
2019-05-28 14:00:00,90.29,90.62,90.09,90.56,58625.0,81.6938,81.9924,81.5129,81.9381,58625.0
2019-05-28 14:10:00,90.57,90.58,90.37,90.45,72866.0,81.9472,81.9562,81.7662,81.8386,72866.0
2019-05-28 14:20:00,90.47,90.58,90.31,90.53,50946.0,81.8567,81.9562,81.7119,81.911,50946.0
2019-05-28 14:30:00,90.54,90.89,90.43,90.79,71739.0,81.92,82.2367,81.8205,82.1462,71739.0
2019-05-28 14:40:00,90.81,90.83,90.59,90.8,78500.0,82.1643,82.1824,81.9653,82.1553,78500.0
2019-05-28 14:50:00,90.79,90.88,90.62,90.87,75320.0,82.1462,82.2277,81.9924,82.2186,75320.0
2019-05-28 15:00:00,90.86,90.97,90.72,90.83,77822.0,82.2096,82.3091,82.0829,82.1824,77822.0
2019-05-28 15:10:00,90.79,90.85,90.59,90.66,74695.0,82.1462,82.2005,81.9653,82.0286,74695.0
2019-05-28 15:20:00,90.68,90.87,90.64,90.71,78118.0,82.0467,82.2186,82.0105,82.0738,78118.0
2019-05-28 15:30:00,90.7,90.99,90.67,90.98,208149.0,82.0648,82.3272,82.0376,82.3181,208149.0
2019-05-28 15:40:00,90.98,90.98,90.56,90.57,294906.0,82.3181,82.3181,81.9381,81.9472,294906.0
2019-05-28 15:50:00,90.56,90.88,89.08,89.63,1433116.0,81.9381,82.2277,80.599,81.0967,1433116.0
2019-05-29 09:30:00,88.49,88.85,87.32,87.51,292748.0,80.0652,80.3909,79.0066,79.1785,292748.0
2019-05-29 09:40:00,87.48,88.21,87.3,87.88,128352.0,79.1514,79.8119,78.9885,79.5133,128352.0
2019-05-29 09:50:00,87.84,87.86,87.26,87.63,97612.0,79.4771,79.4952,78.9523,79.2871,97612.0
2019-05-29 10:00:00,87.67,88.76,87.67,88.69,209188.0,79.3233,80.3095,79.3233,80.2462,209188.0
2019-05-29 10:10:00,88.72,89.17,88.5,89.06,99470.0,80.2733,80.6805,80.0742,80.5809,99470.0
2019-05-29 10:20:00,89.09,89.43,88.97,89.35,72125.0,80.6081,80.9157,80.4995,80.8433,72125.0
2019-05-29 10:30:00,89.34,89.63,89.2,89.55,94666.0,80.8343,81.0967,80.7076,81.0243,94666.0
2019-05-29 10:40:00,89.54,89.81,89.47,89.55,127998.0,81.0152,81.2595,80.9519,81.0243,127998.0
2019-05-29 10:50:00,89.53,89.55,88.83,88.88,81938.0,81.0062,81.0243,80.3728,80.4181,81938.0
2019-05-29 11:00:00,88.88,89.25,88.76,89.18,58556.0,80.4181,80.7528,80.3095,80.6895,58556.0
2019-05-29 11:10:00,89.15,89.17,88.72,88.81,36104.0,80.6624,80.6805,80.2733,80.3547,36104.0
2019-05-29 11:20:00,88.81,88.81,88.18,88.34,78307.0,80.3547,80.3547,79.7847,79.9295,78307.0
2019-05-29 11:30:00,88.33,88.5,88.23,88.28,50039.0,79.9204,80.0742,79.8299,79.8752,50039.0
2019-05-29 11:40:00,88.26,88.83,88.2,88.79,51847.0,79.8571,80.3728,79.8028,80.3366,51847.0
2019-05-29 11:50:00,88.78,88.84,88.4,88.65,54506.0,80.3276,80.3819,79.9838,80.21,54506.0
2019-05-29 12:00:00,88.64,89.11,88.55,89.01,44469.0,80.2009,80.6262,80.1195,80.5357,44469.0
2019-05-29 12:10:00,89.01,89.06,88.82,88.94,40283.0,80.5357,80.5809,80.3638,80.4724,40283.0
2019-05-29 12:20:00,88.92,89.22,88.86,89.15,27933.0,80.4543,80.7257,80.4,80.6624,27933.0
2019-05-29 12:30:00,89.14,89.27,88.91,88.94,73883.0,80.6533,80.7709,80.4452,80.4724,73883.0
2019-05-29 12:40:00,88.96,89.45,88.89,89.43,39034.0,80.4904,80.9338,80.4271,80.9157,39034.0
2019-05-29 12:50:00,89.43,89.47,88.83,88.88,56473.0,80.9157,80.9519,80.3728,80.4181,56473.0
2019-05-29 13:00:00,88.87,89.32,88.68,89.21,55662.0,80.409,80.8162,80.2371,80.7166,55662.0
2019-05-29 13:10:00,89.17,89.17,88.81,88.91,98106.0,80.6805,80.6805,80.3547,80.4452,98106.0
2019-05-29 13:20:00,88.89,89.19,88.81,89.12,23809.0,80.4271,80.6986,80.3547,80.6352,23809.0
2019-05-29 13:30:00,89.09,89.27,88.95,89.02,25735.0,80.6081,80.7709,80.4814,80.5447,25735.0
2019-05-29 13:40:00,89.04,89.05,88.75,88.8,20460.0,80.5628,80.5719,80.3004,80.3457,20460.0
2019-05-29 13:50:00,88.82,88.85,88.49,88.51,25614.0,80.3638,80.3909,80.0652,80.0833,25614.0
2019-05-29 14:00:00,88.49,88.84,88.49,88.82,121720.0,80.0652,80.3819,80.0652,80.3638,121720.0
2019-05-29 14:10:00,88.84,88.96,88.57,88.9,49518.0,80.3819,80.4904,80.1376,80.4362,49518.0
2019-05-29 14:20:00,88.92,88.99,88.79,88.98,20149.0,80.4543,80.5176,80.3366,80.5085,20149.0
2019-05-29 14:30:00,88.96,88.96,88.72,88.74,27534.0,80.4904,80.4904,80.2733,80.2914,27534.0
2019-05-29 14:40:00,88.71,88.83,88.53,88.81,31540.0,80.2643,80.3728,80.1014,80.3547,31540.0
2019-05-29 14:50:00,88.81,88.81,88.52,88.64,41352.0,80.3547,80.3547,80.0923,80.2009,41352.0
2019-05-29 15:00:00,88.65,88.65,88.4,88.59,77796.0,80.21,80.21,79.9838,80.1557,77796.0
2019-05-29 15:10:00,88.6,88.72,88.51,88.59,70870.0,80.1647,80.2733,80.0833,80.1557,70870.0
2019-05-29 15:20:00,88.59,88.77,88.57,88.71,77068.0,80.1557,80.3185,80.1376,80.2643,77068.0
2019-05-29 15:30:00,88.71,89.29,88.68,89.29,118292.0,80.2643,80.789,80.2371,80.789,118292.0
2019-05-29 15:40:00,89.28,89.43,89.02,89.07,146538.0,80.78,80.9157,80.5447,80.59,146538.0
2019-05-29 15:50:00,89.09,89.24,88.88,89.13,238252.0,80.6081,80.7438,80.4181,80.6443,238252.0
2019-05-30 09:30:00,89.21,90.54,89.13,90.51,123384.0,80.7166,81.92,80.6443,81.8929,123384.0
2019-05-30 09:40:00,90.48,90.9,90.12,90.61,90546.0,81.8657,82.2457,81.54,81.9834,90546.0
2019-05-30 09:50:00,90.61,90.72,90.3,90.66,40569.0,81.9834,82.0829,81.7029,82.0286,40569.0
2019-05-30 10:00:00,90.71,91.01,90.55,90.64,129762.0,82.0738,82.3453,81.9291,82.0105,129762.0
2019-05-30 10:10:00,90.64,90.84,90.48,90.52,25815.0,82.0105,82.1915,81.8657,81.9019,25815.0
2019-05-30 10:20:00,90.47,90.59,90.31,90.49,44016.0,81.8567,81.9653,81.7119,81.8748,44016.0
2019-05-30 10:30:00,90.5,90.82,90.45,90.56,93406.0,81.8838,82.1734,81.8386,81.9381,93406.0
2019-05-30 10:40:00,90.58,90.92,90.51,90.84,30678.0,81.9562,82.2638,81.8929,82.1915,30678.0
2019-05-30 10:50:00,90.8,90.83,90.45,90.73,21934.0,82.1553,82.1824,81.8386,82.0919,21934.0
2019-05-30 11:00:00,90.73,90.75,90.4,90.69,31945.0,82.0919,82.11,81.7934,82.0557,31945.0
2019-05-30 11:10:00,90.67,90.92,90.62,90.62,38841.0,82.0376,82.2638,81.9924,81.9924,38841.0
2019-05-30 11:20:00,90.66,90.67,90.38,90.62,38716.0,82.0286,82.0376,81.7753,81.9924,38716.0
2019-05-30 11:30:00,90.65,90.65,90.37,90.56,48816.0,82.0196,82.0196,81.7662,81.9381,48816.0
2019-05-30 11:40:00,90.55,90.67,90.48,90.57,31071.0,81.9291,82.0376,81.8657,81.9472,31071.0
2019-05-30 11:50:00,90.55,90.66,90.39,90.59,55980.0,81.9291,82.0286,81.7843,81.9653,55980.0
2019-05-30 12:00:00,90.63,90.84,90.57,90.6,32251.0,82.0015,82.1915,81.9472,81.9743,32251.0
2019-05-30 12:10:00,90.56,90.62,90.45,90.45,12622.0,81.9381,81.9924,81.8386,81.8386,12622.0
2019-05-30 12:20:00,90.42,90.77,90.38,90.59,19052.0,81.8114,82.1281,81.7753,81.9653,19052.0
2019-05-30 12:30:00,90.62,90.82,90.5,90.79,14190.0,81.9924,82.1734,81.8838,82.1462,14190.0
2019-05-30 12:40:00,90.8,90.89,90.74,90.8,17921.0,82.1553,82.2367,82.101,82.1553,17921.0
2019-05-30 12:50:00,90.82,90.97,90.72,90.73,23947.0,82.1734,82.3091,82.0829,82.0919,23947.0
2019-05-30 13:00:00,90.77,90.79,90.43,90.59,20616.0,82.1281,82.1462,81.8205,81.9653,20616.0
2019-05-30 13:10:00,90.56,90.64,90.53,90.63,17343.0,81.9381,82.0105,81.911,82.0015,17343.0
2019-05-30 13:20:00,90.64,90.68,90.55,90.64,15973.0,82.0105,82.0467,81.9291,82.0105,15973.0
2019-05-30 13:30:00,90.67,90.67,90.38,90.55,24297.0,82.0376,82.0376,81.7753,81.9291,24297.0
2019-05-30 13:40:00,90.52,90.61,90.49,90.58,14684.0,81.9019,81.9834,81.8748,81.9562,14684.0
2019-05-30 13:50:00,90.59,90.72,90.56,90.6,15441.0,81.9653,82.0829,81.9381,81.9743,15441.0
2019-05-30 14:00:00,90.61,90.67,90.55,90.63,14409.0,81.9834,82.0376,81.9291,82.0015,14409.0
2019-05-30 14:10:00,90.63,90.67,90.17,90.24,44373.0,82.0015,82.0376,81.5852,81.6486,44373.0
2019-05-30 14:20:00,90.24,90.25,89.65,89.86,76318.0,81.6486,81.6576,81.1148,81.3048,76318.0
2019-05-30 14:30:00,89.85,89.97,89.76,89.78,19187.0,81.2957,81.4043,81.2143,81.2324,19187.0
2019-05-30 14:40:00,89.78,90.2,89.78,90.18,25640.0,81.2324,81.6124,81.2324,81.5943,25640.0
2019-05-30 14:50:00,90.21,90.35,90.1,90.27,21572.0,81.6214,81.7481,81.5219,81.6757,21572.0
2019-05-30 15:00:00,90.27,90.27,89.95,90.17,34159.0,81.6757,81.6757,81.3862,81.5852,34159.0
2019-05-30 15:10:00,90.17,90.4,90.17,90.36,38174.0,81.5852,81.7934,81.5852,81.7572,38174.0
2019-05-30 15:20:00,90.35,90.67,90.3,90.63,60494.0,81.7481,82.0376,81.7029,82.0015,60494.0
2019-05-30 15:30:00,90.64,91.02,90.55,90.93,97442.0,82.0105,82.3543,81.9291,82.2729,97442.0
2019-05-30 15:40:00,90.92,91.0,90.77,90.95,83006.0,82.2638,82.3362,82.1281,82.291,83006.0
2019-05-30 15:50:00,90.96,91.1,90.83,90.86,226838.0,82.3,82.4267,82.1824,82.2096,226838.0
2019-05-31 09:30:00,89.26,89.5,88.5,88.62,97910.0,80.7619,80.979,80.0742,80.1828,97910.0
2019-05-31 09:40:00,88.68,89.06,88.5,88.69,105591.0,80.2371,80.5809,80.0742,80.2462,105591.0
2019-05-31 09:50:00,88.72,89.04,88.49,88.91,85611.0,80.2733,80.5628,80.0652,80.4452,85611.0
2019-05-31 10:00:00,88.84,89.0,88.64,88.7,89486.0,80.3819,80.5266,80.2009,80.2552,89486.0
2019-05-31 10:10:00,88.75,89.02,88.35,88.98,117988.0,80.3004,80.5447,79.9385,80.5085,117988.0
2019-05-31 10:20:00,89.0,89.45,88.89,89.44,133723.0,80.5266,80.9338,80.4271,80.9247,133723.0
2019-05-31 10:30:00,89.44,89.64,89.16,89.33,125457.0,80.9247,81.1057,80.6714,80.8252,125457.0
2019-05-31 10:40:00,89.32,89.48,88.93,89.48,107429.0,80.8162,80.9609,80.4633,80.9609,107429.0
2019-05-31 10:50:00,89.48,89.67,89.3,89.6,51615.0,80.9609,81.1329,80.7981,81.0695,51615.0
2019-05-31 11:00:00,89.59,89.6,89.14,89.21,47959.0,81.0605,81.0695,80.6533,80.7166,47959.0
2019-05-31 11:10:00,89.18,89.44,89.1,89.36,80944.0,80.6895,80.9247,80.6171,80.8524,80944.0
2019-05-31 11:20:00,89.36,89.5,89.28,89.45,45918.0,80.8524,80.979,80.78,80.9338,45918.0
2019-05-31 11:30:00,89.42,89.48,89.29,89.42,46560.0,80.9067,80.9609,80.789,80.9067,46560.0
2019-05-31 11:40:00,89.4,89.44,89.17,89.41,61828.0,80.8886,80.9247,80.6805,80.8976,61828.0
2019-05-31 11:50:00,89.44,89.66,89.4,89.63,38423.0,80.9247,81.1238,80.8886,81.0967,38423.0
2019-05-31 12:00:00,89.66,89.86,89.58,89.61,67132.0,81.1238,81.3048,81.0514,81.0786,67132.0
2019-05-31 12:10:00,89.56,89.56,89.28,89.36,32430.0,81.0333,81.0333,80.78,80.8524,32430.0
2019-05-31 12:20:00,89.38,89.38,89.22,89.3,42216.0,80.8705,80.8705,80.7257,80.7981,42216.0
2019-05-31 12:30:00,89.31,89.44,89.25,89.3,44017.0,80.8071,80.9247,80.7528,80.7981,44017.0
2019-05-31 12:40:00,89.28,89.42,89.24,89.39,30831.0,80.78,80.9067,80.7438,80.8795,30831.0
2019-05-31 12:50:00,89.38,89.5,89.14,89.28,44894.0,80.8705,80.979,80.6533,80.78,44894.0
2019-05-31 13:00:00,89.28,89.56,89.24,89.5,29230.0,80.78,81.0333,80.7438,80.979,29230.0
2019-05-31 13:10:00,89.51,89.63,89.39,89.42,29631.0,80.9881,81.0967,80.8795,80.9067,29631.0
2019-05-31 13:20:00,89.39,89.58,89.39,89.58,24819.0,80.8795,81.0514,80.8795,81.0514,24819.0
2019-05-31 13:30:00,89.58,89.68,89.5,89.6,24518.0,81.0514,81.1419,80.979,81.0695,24518.0
2019-05-31 13:40:00,89.61,89.82,89.49,89.82,36938.0,81.0786,81.2686,80.97,81.2686,36938.0
2019-05-31 13:50:00,89.8,89.81,89.53,89.78,34188.0,81.2505,81.2595,81.0062,81.2324,34188.0
2019-05-31 14:00:00,89.75,89.84,89.47,89.61,29153.0,81.2052,81.2867,80.9519,81.0786,29153.0
2019-05-31 14:10:00,89.61,89.64,89.31,89.37,38903.0,81.0786,81.1057,80.8071,80.8614,38903.0
2019-05-31 14:20:00,89.35,89.43,89.23,89.3,28832.0,80.8433,80.9157,80.7347,80.7981,28832.0
2019-05-31 14:30:00,89.25,89.3,89.02,89.13,39142.0,80.7528,80.7981,80.5447,80.6443,39142.0
2019-05-31 14:40:00,89.09,89.34,89.05,89.12,62417.0,80.6081,80.8343,80.5719,80.6352,62417.0
2019-05-31 14:50:00,89.16,89.24,88.9,88.97,43573.0,80.6714,80.7438,80.4362,80.4995,43573.0
2019-05-31 15:00:00,88.97,89.01,88.79,88.9,66270.0,80.4995,80.5357,80.3366,80.4362,66270.0
2019-05-31 15:10:00,88.93,89.03,88.83,88.85,73263.0,80.4633,80.5538,80.3728,80.3909,73263.0
2019-05-31 15:20:00,88.86,88.88,88.71,88.83,83886.0,80.4,80.4181,80.2643,80.3728,83886.0
2019-05-31 15:30:00,88.8,88.99,88.65,88.74,111419.0,80.3457,80.5176,80.21,80.2914,111419.0
2019-05-31 15:40:00,88.73,88.76,88.46,88.47,126998.0,80.2823,80.3095,80.0381,80.0471,126998.0
2019-05-31 15:50:00,88.45,88.52,88.09,88.16,437707.0,80.029,80.0923,79.7033,79.7666,437707.0
2019-06-03 09:30:00,91.17,91.17,89.58,90.55,206102.0,82.49,82.49,81.0514,81.9291,206102.0
2019-06-03 09:40:00,90.55,90.97,90.45,90.76,125114.0,81.9291,82.3091,81.8386,82.1191,125114.0
2019-06-03 09:50:00,90.77,90.97,90.49,90.57,56805.0,82.1281,82.3091,81.8748,81.9472,56805.0
2019-06-03 10:00:00,90.52,90.92,90.37,90.83,193891.0,81.9019,82.2638,81.7662,82.1824,193891.0
2019-06-03 10:10:00,90.82,90.98,90.56,90.81,30586.0,82.1734,82.3181,81.9381,82.1643,30586.0
2019-06-03 10:20:00,90.81,90.94,90.6,90.66,36564.0,82.1643,82.2819,81.9743,82.0286,36564.0
2019-06-03 10:30:00,90.7,90.75,90.19,90.46,113058.0,82.0648,82.11,81.6033,81.8476,113058.0
2019-06-03 10:40:00,90.45,90.57,90.3,90.41,44879.0,81.8386,81.9472,81.7029,81.8024,44879.0
2019-06-03 10:50:00,90.41,90.78,90.35,90.65,38479.0,81.8024,82.1372,81.7481,82.0196,38479.0
2019-06-03 11:00:00,90.61,90.79,90.51,90.66,30111.0,81.9834,82.1462,81.8929,82.0286,30111.0
2019-06-03 11:10:00,90.6,90.7,90.19,90.45,28248.0,81.9743,82.0648,81.6033,81.8386,28248.0
2019-06-03 11:20:00,90.45,90.7,90.42,90.6,51807.0,81.8386,82.0648,81.8114,81.9743,51807.0
2019-06-03 11:30:00,90.58,90.76,90.1,90.31,124527.0,81.9562,82.1191,81.5219,81.7119,124527.0
2019-06-03 11:40:00,90.29,90.38,90.01,90.23,44502.0,81.6938,81.7753,81.4405,81.6395,44502.0
2019-06-03 11:50:00,90.23,90.39,90.06,90.1,23765.0,81.6395,81.7843,81.4857,81.5219,23765.0
2019-06-03 12:00:00,90.09,90.17,89.85,89.91,27979.0,81.5129,81.5852,81.2957,81.35,27979.0
2019-06-03 12:10:00,89.9,89.99,89.68,89.85,24126.0,81.341,81.4224,81.1419,81.2957,24126.0
2019-06-03 12:20:00,89.82,89.91,89.65,89.83,24112.0,81.2686,81.35,81.1148,81.2776,24112.0
2019-06-03 12:30:00,89.86,90.03,89.61,90.01,17582.0,81.3048,81.4586,81.0786,81.4405,17582.0
2019-06-03 12:40:00,89.93,90.19,89.87,90.03,25462.0,81.3681,81.6033,81.3138,81.4586,25462.0
2019-06-03 12:50:00,90.02,90.1,89.86,89.98,21519.0,81.4495,81.5219,81.3048,81.4133,21519.0
2019-06-03 13:00:00,89.98,90.02,89.77,90.02,27466.0,81.4133,81.4495,81.2233,81.4495,27466.0
2019-06-03 13:10:00,90.0,90.1,89.95,90.04,9658.0,81.4314,81.5219,81.3862,81.4676,9658.0
2019-06-03 13:20:00,90.04,90.54,89.87,90.14,47563.0,81.4676,81.92,81.3138,81.5581,47563.0
2019-06-03 13:30:00,90.15,90.15,89.65,89.68,35591.0,81.5672,81.5672,81.1148,81.1419,35591.0
2019-06-03 13:40:00,89.63,90.1,89.46,89.94,57440.0,81.0967,81.5219,80.9428,81.3771,57440.0
2019-06-03 13:50:00,89.86,90.27,89.86,90.24,17139.0,81.3048,81.6757,81.3048,81.6486,17139.0
2019-06-03 14:00:00,90.24,90.53,90.04,90.53,39163.0,81.6486,81.911,81.4676,81.911,39163.0
2019-06-03 14:10:00,90.55,90.55,89.92,90.03,45158.0,81.9291,81.9291,81.3591,81.4586,45158.0
2019-06-03 14:20:00,90.02,90.22,89.96,90.08,23196.0,81.4495,81.6305,81.3952,81.5038,23196.0
2019-06-03 14:30:00,90.12,90.22,89.66,89.81,70714.0,81.54,81.6305,81.1238,81.2595,70714.0
2019-06-03 14:40:00,89.8,89.9,89.71,89.75,44875.0,81.2505,81.341,81.169,81.2052,44875.0
2019-06-03 14:50:00,89.72,89.81,89.3,89.51,61892.0,81.1781,81.2595,80.7981,80.9881,61892.0
2019-06-03 15:00:00,89.49,89.5,89.21,89.34,52768.0,80.97,80.979,80.7166,80.8343,52768.0
2019-06-03 15:10:00,89.32,89.73,89.22,89.49,63486.0,80.8162,81.1871,80.7257,80.97,63486.0
2019-06-03 15:20:00,89.48,89.74,89.13,89.18,58504.0,80.9609,81.1962,80.6443,80.6895,58504.0
2019-06-03 15:30:00,89.17,89.4,89.0,89.28,75186.0,80.6805,80.8886,80.5266,80.78,75186.0
2019-06-03 15:40:00,89.32,89.58,89.28,89.41,65743.0,80.8162,81.0514,80.78,80.8976,65743.0
2019-06-03 15:50:00,89.45,89.76,89.39,89.58,156656.0,80.9338,81.2143,80.8795,81.0514,156656.0
2019-06-04 09:30:00,91.76,92.9,91.4,92.22,241692.0,83.0239,84.0553,82.6981,83.4401,241692.0
2019-06-04 09:40:00,92.32,92.49,91.67,91.75,160494.0,83.5306,83.6844,82.9424,83.0148,160494.0
2019-06-04 09:50:00,91.73,92.05,91.29,91.98,160845.0,82.9967,83.2863,82.5986,83.2229,160845.0
2019-06-04 10:00:00,92.02,92.17,91.7,91.94,64314.0,83.2591,83.3948,82.9696,83.1867,64314.0
2019-06-04 10:10:00,91.94,92.47,91.91,92.4,64141.0,83.1867,83.6663,83.1596,83.6029,64141.0
2019-06-04 10:20:00,92.38,92.66,92.06,92.48,46679.0,83.5848,83.8382,83.2953,83.6753,46679.0
2019-06-04 10:30:00,92.51,92.66,92.22,92.5,48858.0,83.7025,83.8382,83.4401,83.6934,48858.0
2019-06-04 10:40:00,92.52,92.67,92.14,92.18,103146.0,83.7115,83.8472,83.3677,83.4039,103146.0
2019-06-04 10:50:00,92.19,92.67,92.19,92.54,54256.0,83.4129,83.8472,83.4129,83.7296,54256.0
2019-06-04 11:00:00,92.5,92.73,92.38,92.62,40851.0,83.6934,83.9015,83.5848,83.802,40851.0
2019-06-04 11:10:00,92.63,92.83,92.58,92.8,57734.0,83.811,83.992,83.7658,83.9649,57734.0
2019-06-04 11:20:00,92.83,93.0,92.77,92.91,75086.0,83.992,84.1458,83.9377,84.0644,75086.0
2019-06-04 11:30:00,92.91,93.0,92.77,92.97,54774.0,84.0644,84.1458,83.9377,84.1187,54774.0
2019-06-04 11:40:00,92.95,93.36,92.9,93.28,45598.0,84.1006,84.4715,84.0553,84.3992,45598.0
2019-06-04 11:50:00,93.28,93.39,93.09,93.32,67558.0,84.3992,84.4987,84.2272,84.4353,67558.0
2019-06-04 12:00:00,93.31,93.46,92.71,92.98,227263.0,84.4263,84.562,83.8834,84.1277,227263.0
2019-06-04 12:10:00,93.01,93.04,92.79,92.98,68915.0,84.1549,84.182,83.9558,84.1277,68915.0
2019-06-04 12:20:00,93.03,93.23,92.85,92.91,48390.0,84.173,84.3539,84.0101,84.0644,48390.0
2019-06-04 12:30:00,92.91,92.99,92.76,92.82,50476.0,84.0644,84.1368,83.9287,83.983,50476.0
2019-06-04 12:40:00,92.84,93.08,92.78,93.04,47791.0,84.001,84.2182,83.9468,84.182,47791.0
2019-06-04 12:50:00,93.05,93.2,93.0,93.04,30289.0,84.1911,84.3268,84.1458,84.182,30289.0
2019-06-04 13:00:00,93.02,93.32,93.02,93.26,25820.0,84.1639,84.4353,84.1639,84.3811,25820.0
2019-06-04 13:10:00,93.3,93.38,93.18,93.28,29842.0,84.4173,84.4896,84.3087,84.3992,29842.0
2019-06-04 13:20:00,93.23,93.45,93.1,93.41,19389.0,84.3539,84.553,84.2363,84.5168,19389.0
2019-06-04 13:30:00,93.41,93.54,93.32,93.45,38208.0,84.5168,84.6344,84.4353,84.553,38208.0
2019-06-04 13:40:00,93.44,93.56,93.3,93.5,18977.0,84.5439,84.6525,84.4173,84.5982,18977.0
2019-06-04 13:50:00,93.53,93.55,93.3,93.51,18146.0,84.6254,84.6435,84.4173,84.6073,18146.0
2019-06-04 14:00:00,93.55,93.64,93.44,93.52,27216.0,84.6435,84.7249,84.5439,84.6163,27216.0
2019-06-04 14:10:00,93.54,93.65,93.37,93.45,23603.0,84.6344,84.7339,84.4806,84.553,23603.0
2019-06-04 14:20:00,93.45,93.53,93.29,93.53,26051.0,84.553,84.6254,84.4082,84.6254,26051.0
2019-06-04 14:30:00,93.52,93.62,93.37,93.62,34603.0,84.6163,84.7068,84.4806,84.7068,34603.0
2019-06-04 14:40:00,93.58,93.73,93.51,93.72,44534.0,84.6706,84.8063,84.6073,84.7973,44534.0
2019-06-04 14:50:00,93.72,93.83,93.6,93.73,36356.0,84.7973,84.8968,84.6887,84.8063,36356.0
2019-06-04 15:00:00,93.73,93.99,93.71,93.91,53092.0,84.8063,85.0416,84.7882,84.9692,53092.0
2019-06-04 15:10:00,93.91,94.04,93.88,93.93,81169.0,84.9692,85.0868,84.942,84.9873,81169.0
2019-06-04 15:20:00,93.93,94.06,93.8,94.05,54010.0,84.9873,85.1049,84.8697,85.0958,54010.0
2019-06-04 15:30:00,94.04,94.17,94.02,94.15,118605.0,85.0868,85.2044,85.0687,85.1863,118605.0
2019-06-04 15:40:00,94.14,94.49,94.1,94.41,170898.0,85.1773,85.494,85.1411,85.4216,170898.0
2019-06-04 15:50:00,94.4,94.81,94.4,94.63,438716.0,85.4125,85.7835,85.4125,85.6206,438716.0
2019-06-05 09:30:00,95.13,95.46,94.28,94.38,114837.0,86.073,86.3716,85.304,85.3944,114837.0
2019-06-05 09:40:00,94.31,94.31,92.98,93.06,65161.0,85.3311,85.3311,84.1277,84.2001,65161.0
2019-06-05 09:50:00,93.03,93.67,92.92,93.6,43164.0,84.173,84.752,84.0734,84.6887,43164.0
2019-06-05 10:00:00,93.58,93.85,92.99,93.12,58436.0,84.6706,84.9149,84.1368,84.2544,58436.0
2019-06-05 10:10:00,93.19,93.45,93.06,93.18,42949.0,84.3177,84.553,84.2001,84.3087,42949.0
2019-06-05 10:20:00,93.14,93.34,92.74,92.74,54091.0,84.2725,84.4534,83.9106,83.9106,54091.0
2019-06-05 10:30:00,92.72,92.76,92.25,92.28,37120.0,83.8925,83.9287,83.4672,83.4944,37120.0
2019-06-05 10:40:00,92.29,92.4,91.67,91.79,74918.0,83.5034,83.6029,82.9424,83.051,74918.0
2019-06-05 10:50:00,91.78,91.98,91.73,91.89,91821.0,83.042,83.2229,82.9967,83.1415,91821.0
2019-06-05 11:00:00,91.94,92.56,91.85,92.18,51397.0,83.1867,83.7477,83.1053,83.4039,51397.0
2019-06-05 11:10:00,92.23,92.64,92.17,92.2,59831.0,83.4491,83.8201,83.3948,83.422,59831.0
2019-06-05 11:20:00,92.22,92.91,92.22,92.91,42122.0,83.4401,84.0644,83.4401,84.0644,42122.0
2019-06-05 11:30:00,92.87,92.96,92.7,92.75,77077.0,84.0282,84.1096,83.8744,83.9196,77077.0
2019-06-05 11:40:00,92.72,92.85,92.6,92.7,22114.0,83.8925,84.0101,83.7839,83.8744,22114.0
2019-06-05 11:50:00,92.7,93.01,92.67,92.96,53200.0,83.8744,84.1549,83.8472,84.1096,53200.0
2019-06-05 12:00:00,92.95,93.13,92.88,93.03,22311.0,84.1006,84.2634,84.0372,84.173,22311.0
2019-06-05 12:10:00,92.96,93.11,92.84,93.01,23812.0,84.1096,84.2453,84.001,84.1549,23812.0
2019-06-05 12:20:00,93.04,93.4,92.96,93.38,20126.0,84.182,84.5077,84.1096,84.4896,20126.0
2019-06-05 12:30:00,93.35,93.43,93.04,93.19,41864.0,84.4625,84.5349,84.182,84.3177,41864.0
2019-06-05 12:40:00,93.19,93.5,93.11,93.34,18888.0,84.3177,84.5982,84.2453,84.4534,18888.0
2019-06-05 12:50:00,93.35,93.63,93.35,93.44,32300.0,84.4625,84.7158,84.4625,84.5439,32300.0
2019-06-05 13:00:00,93.46,94.0,93.46,93.99,39932.0,84.562,85.0506,84.562,85.0416,39932.0
2019-06-05 13:10:00,93.98,94.01,93.74,93.87,19772.0,85.0325,85.0597,84.8154,84.933,19772.0
2019-06-05 13:20:00,93.84,93.91,93.71,93.82,16146.0,84.9058,84.9692,84.7882,84.8877,16146.0
2019-06-05 13:30:00,93.85,94.12,93.64,93.99,18741.0,84.9149,85.1592,84.7249,85.0416,18741.0
2019-06-05 13:40:00,93.96,94.09,93.74,93.83,15294.0,85.0144,85.132,84.8154,84.8968,15294.0
2019-06-05 13:50:00,93.78,93.79,93.55,93.55,16414.0,84.8516,84.8606,84.6435,84.6435,16414.0
2019-06-05 14:00:00,93.61,93.65,93.5,93.5,13685.0,84.6977,84.7339,84.5982,84.5982,13685.0
2019-06-05 14:10:00,93.48,93.53,93.13,93.21,18790.0,84.5801,84.6254,84.2634,84.3358,18790.0
2019-06-05 14:20:00,93.14,93.34,93.12,93.18,17293.0,84.2725,84.4534,84.2544,84.3087,17293.0
2019-06-05 14:30:00,93.2,93.39,93.16,93.28,13142.0,84.3268,84.4987,84.2906,84.3992,13142.0
2019-06-05 14:40:00,93.31,93.46,93.27,93.41,13525.0,84.4263,84.562,84.3901,84.5168,13525.0
2019-06-05 14:50:00,93.37,93.38,93.16,93.31,15952.0,84.4806,84.4896,84.2906,84.4263,15952.0
2019-06-05 15:00:00,93.28,93.4,93.11,93.16,20852.0,84.3992,84.5077,84.2453,84.2906,20852.0
2019-06-05 15:10:00,93.15,93.32,93.12,93.26,26171.0,84.2815,84.4353,84.2544,84.3811,26171.0
2019-06-05 15:20:00,93.26,93.41,93.17,93.25,24308.0,84.3811,84.5168,84.2996,84.372,24308.0
2019-06-05 15:30:00,93.23,93.26,92.95,93.11,35673.0,84.3539,84.3811,84.1006,84.2453,35673.0
2019-06-05 15:40:00,93.12,93.36,93.12,93.31,49543.0,84.2544,84.4715,84.2544,84.4263,49543.0
2019-06-05 15:50:00,93.32,93.55,93.32,93.48,130113.0,84.4353,84.6435,84.4353,84.5801,130113.0
2019-06-06 09:30:00,93.26,93.95,93.1,93.74,76702.0,84.3811,85.0054,84.2363,84.8154,76702.0
2019-06-06 09:40:00,93.69,93.81,92.99,93.17,69065.0,84.7701,84.8787,84.1368,84.2996,69065.0
2019-06-06 09:50:00,93.23,93.28,92.38,92.43,50359.0,84.3539,84.3992,83.5848,83.6301,50359.0
2019-06-06 10:00:00,92.45,92.59,92.1,92.32,52471.0,83.6482,83.7749,83.3315,83.5306,52471.0
2019-06-06 10:10:00,92.28,92.56,92.27,92.39,14820.0,83.4944,83.7477,83.4853,83.5939,14820.0
2019-06-06 10:20:00,92.41,92.41,92.06,92.06,21855.0,83.612,83.612,83.2953,83.2953,21855.0
2019-06-06 10:30:00,92.04,92.37,92.04,92.23,25933.0,83.2772,83.5758,83.2772,83.4491,25933.0
2019-06-06 10:40:00,92.26,92.39,92.04,92.07,24743.0,83.4763,83.5939,83.2772,83.3044,24743.0
2019-06-06 10:50:00,92.14,92.23,91.86,91.94,34250.0,83.3677,83.4491,83.1144,83.1867,34250.0
2019-06-06 11:00:00,91.94,92.06,91.87,92.01,48981.0,83.1867,83.2953,83.1234,83.2501,48981.0
2019-06-06 11:10:00,91.98,92.07,91.78,91.93,58317.0,83.2229,83.3044,83.042,83.1777,58317.0
2019-06-06 11:20:00,91.97,92.12,91.89,92.01,97611.0,83.2139,83.3496,83.1415,83.2501,97611.0
2019-06-06 11:30:00,92.04,92.43,92.0,92.21,39061.0,83.2772,83.6301,83.241,83.431,39061.0
2019-06-06 11:40:00,92.21,92.26,91.92,91.92,42415.0,83.431,83.4763,83.1686,83.1686,42415.0
2019-06-06 11:50:00,91.93,91.98,91.84,91.96,36200.0,83.1777,83.2229,83.0963,83.2048,36200.0
2019-06-06 12:00:00,91.92,92.1,91.91,92.08,21167.0,83.1686,83.3315,83.1596,83.3134,21167.0
2019-06-06 12:10:00,92.05,92.18,91.92,92.14,14362.0,83.2863,83.4039,83.1686,83.3677,14362.0
2019-06-06 12:20:00,92.14,92.21,92.05,92.11,18201.0,83.3677,83.431,83.2863,83.3405,18201.0
2019-06-06 12:30:00,92.1,92.2,92.02,92.02,34558.0,83.3315,83.422,83.2591,83.2591,34558.0
2019-06-06 12:40:00,92.0,92.26,91.97,92.26,14225.0,83.241,83.4763,83.2139,83.4763,14225.0
2019-06-06 12:50:00,92.27,92.28,92.02,92.09,40630.0,83.4853,83.4944,83.2591,83.3225,40630.0
2019-06-06 13:00:00,92.05,92.15,92.02,92.05,17982.0,83.2863,83.3767,83.2591,83.2863,17982.0
2019-06-06 13:10:00,92.05,92.18,91.88,91.93,21313.0,83.2863,83.4039,83.1324,83.1777,21313.0
2019-06-06 13:20:00,91.9,91.9,91.8,91.83,14793.0,83.1505,83.1505,83.0601,83.0872,14793.0
2019-06-06 13:30:00,91.84,92.05,91.81,91.96,24528.0,83.0963,83.2863,83.0691,83.2048,24528.0
2019-06-06 13:40:00,91.94,91.97,91.87,91.91,17408.0,83.1867,83.2139,83.1234,83.1596,17408.0
2019-06-06 13:50:00,91.91,91.91,91.78,91.9,20480.0,83.1596,83.1596,83.042,83.1505,20480.0
2019-06-06 14:00:00,91.9,91.92,91.8,91.9,44123.0,83.1505,83.1686,83.0601,83.1505,44123.0
2019-06-06 14:10:00,91.9,92.08,91.9,91.94,15578.0,83.1505,83.3134,83.1505,83.1867,15578.0
2019-06-06 14:20:00,91.97,91.98,91.92,91.97,17989.0,83.2139,83.2229,83.1686,83.2139,17989.0
2019-06-06 14:30:00,92.0,92.55,91.97,92.46,70170.0,83.241,83.7387,83.2139,83.6572,70170.0
2019-06-06 14:40:00,92.43,92.8,92.38,92.48,93713.0,83.6301,83.9649,83.5848,83.6753,93713.0
2019-06-06 14:50:00,92.48,92.59,92.4,92.47,23587.0,83.6753,83.7749,83.6029,83.6663,23587.0
2019-06-06 15:00:00,92.48,92.5,92.13,92.22,61474.0,83.6753,83.6934,83.3586,83.4401,61474.0
2019-06-06 15:10:00,92.22,92.49,92.2,92.44,96652.0,83.4401,83.6844,83.422,83.6391,96652.0
2019-06-06 15:20:00,92.44,92.49,92.21,92.3,79740.0,83.6391,83.6844,83.431,83.5125,79740.0
2019-06-06 15:30:00,92.3,92.6,92.29,92.45,113573.0,83.5125,83.7839,83.5034,83.6482,113573.0
2019-06-06 15:40:00,92.46,92.56,92.32,92.5,94442.0,83.6572,83.7477,83.5306,83.6934,94442.0
2019-06-06 15:50:00,92.5,92.53,91.99,92.32,226310.0,83.6934,83.7206,83.232,83.5306,226310.0
2019-06-07 09:30:00,92.81,92.81,92.2,92.42,77785.0,83.9739,83.9739,83.422,83.621,77785.0
2019-06-07 09:40:00,92.49,92.62,91.97,91.99,70671.0,83.6844,83.802,83.2139,83.232,70671.0
2019-06-07 09:50:00,92.05,92.5,92.0,92.42,26806.0,83.2863,83.6934,83.241,83.621,26806.0
2019-06-07 10:00:00,92.4,92.72,92.22,92.38,57706.0,83.6029,83.8925,83.4401,83.5848,57706.0
2019-06-07 10:10:00,92.33,92.36,92.11,92.35,19484.0,83.5396,83.5667,83.3405,83.5577,19484.0
2019-06-07 10:20:00,92.32,92.33,91.9,92.26,35130.0,83.5306,83.5396,83.1505,83.4763,35130.0
2019-06-07 10:30:00,92.27,92.5,92.13,92.43,29363.0,83.4853,83.6934,83.3586,83.6301,29363.0
2019-06-07 10:40:00,92.46,92.61,92.34,92.55,34464.0,83.6572,83.7929,83.5487,83.7387,34464.0
2019-06-07 10:50:00,92.55,92.87,92.39,92.74,79704.0,83.7387,84.0282,83.5939,83.9106,79704.0
2019-06-07 11:00:00,92.71,92.9,92.55,92.64,103436.0,83.8834,84.0553,83.7387,83.8201,103436.0
2019-06-07 11:10:00,92.68,92.9,92.64,92.73,32264.0,83.8563,84.0553,83.8201,83.9015,32264.0
2019-06-07 11:20:00,92.73,92.8,92.58,92.66,22183.0,83.9015,83.9649,83.7658,83.8382,22183.0
2019-06-07 11:30:00,92.66,92.76,92.49,92.62,20115.0,83.8382,83.9287,83.6844,83.802,20115.0
2019-06-07 11:40:00,92.64,92.75,92.53,92.61,14790.0,83.8201,83.9196,83.7206,83.7929,14790.0
2019-06-07 11:50:00,92.64,92.66,92.29,92.34,18867.0,83.8201,83.8382,83.5034,83.5487,18867.0
2019-06-07 12:00:00,92.35,92.54,92.26,92.54,13903.0,83.5577,83.7296,83.4763,83.7296,13903.0
2019-06-07 12:10:00,92.52,92.62,92.46,92.49,18902.0,83.7115,83.802,83.6572,83.6844,18902.0
2019-06-07 12:20:00,92.51,92.89,92.47,92.78,14170.0,83.7025,84.0463,83.6663,83.9468,14170.0
2019-06-07 12:30:00,92.75,92.75,92.47,92.47,11627.0,83.9196,83.9196,83.6663,83.6663,11627.0
2019-06-07 12:40:00,92.46,92.64,92.45,92.55,11479.0,83.6572,83.8201,83.6482,83.7387,11479.0
2019-06-07 12:50:00,92.55,92.7,92.49,92.63,8520.0,83.7387,83.8744,83.6844,83.811,8520.0
2019-06-07 13:00:00,92.63,92.79,92.59,92.69,7878.0,83.811,83.9558,83.7749,83.8653,7878.0
2019-06-07 13:10:00,92.66,92.8,92.57,92.79,14035.0,83.8382,83.9649,83.7568,83.9558,14035.0
2019-06-07 13:20:00,92.79,92.82,92.64,92.64,38891.0,83.9558,83.983,83.8201,83.8201,38891.0
2019-06-07 13:30:00,92.67,92.84,92.64,92.84,11653.0,83.8472,84.001,83.8201,84.001,11653.0
2019-06-07 13:40:00,92.81,92.81,92.6,92.6,8752.0,83.9739,83.9739,83.7839,83.7839,8752.0
2019-06-07 13:50:00,92.61,92.66,92.58,92.62,10519.0,83.7929,83.8382,83.7658,83.802,10519.0
2019-06-07 14:00:00,92.62,92.69,92.55,92.66,13702.0,83.802,83.8653,83.7387,83.8382,13702.0
2019-06-07 14:10:00,92.64,92.83,92.64,92.81,9624.0,83.8201,83.992,83.8201,83.9739,9624.0
2019-06-07 14:20:00,92.8,92.85,92.74,92.8,19337.0,83.9649,84.0101,83.9106,83.9649,19337.0
2019-06-07 14:30:00,92.78,92.89,92.76,92.84,10105.0,83.9468,84.0463,83.9287,84.001,10105.0
2019-06-07 14:40:00,92.79,92.85,92.56,92.59,15494.0,83.9558,84.0101,83.7477,83.7749,15494.0
2019-06-07 14:50:00,92.56,92.72,92.55,92.55,8939.0,83.7477,83.8925,83.7387,83.7387,8939.0
2019-06-07 15:00:00,92.58,92.75,92.55,92.66,16387.0,83.7658,83.9196,83.7387,83.8382,16387.0
2019-06-07 15:10:00,92.67,92.8,92.62,92.7,18196.0,83.8472,83.9649,83.802,83.8744,18196.0
2019-06-07 15:20:00,92.72,92.93,92.68,92.83,27332.0,83.8925,84.0825,83.8563,83.992,27332.0
2019-06-07 15:30:00,92.81,92.83,92.66,92.73,39034.0,83.9739,83.992,83.8382,83.9015,39034.0
2019-06-07 15:40:00,92.75,92.79,92.57,92.65,49607.0,83.9196,83.9558,83.7568,83.8291,49607.0
2019-06-07 15:50:00,92.67,92.72,92.53,92.65,149190.0,83.8472,83.8925,83.7206,83.8291,149190.0
2019-06-10 09:30:00,94.06,95.0,93.61,94.6,110650.0,85.1049,85.9554,84.6977,85.5935,110650.0
2019-06-10 09:40:00,94.64,95.41,94.63,95.33,95951.0,85.6297,86.3264,85.6206,86.254,95951.0
2019-06-10 09:50:00,95.32,95.66,94.96,95.64,60405.0,86.2449,86.5526,85.9192,86.5345,60405.0
2019-06-10 10:00:00,95.63,96.32,95.41,96.1,84023.0,86.5254,87.1497,86.3264,86.9507,84023.0
2019-06-10 10:10:00,96.14,96.67,95.96,96.67,76486.0,86.9869,87.4664,86.824,87.4664,76486.0
2019-06-10 10:20:00,96.67,96.72,96.46,96.6,96636.0,87.4664,87.5116,87.2764,87.4031,96636.0
2019-06-10 10:30:00,96.6,96.95,96.48,96.72,61829.0,87.4031,87.7198,87.2945,87.5116,61829.0
2019-06-10 10:40:00,96.71,97.25,96.7,96.88,70943.0,87.5026,87.9912,87.4936,87.6564,70943.0
2019-06-10 10:50:00,96.87,97.03,96.67,96.91,63643.0,87.6474,87.7921,87.4664,87.6836,63643.0
2019-06-10 11:00:00,96.9,97.07,96.77,96.95,40026.0,87.6745,87.8283,87.5569,87.7198,40026.0
2019-06-10 11:10:00,96.98,97.04,96.73,96.85,44970.0,87.7469,87.8012,87.5207,87.6293,44970.0
2019-06-10 11:20:00,96.83,97.01,96.64,96.65,42934.0,87.6112,87.774,87.4393,87.4483,42934.0
2019-06-10 11:30:00,96.62,96.97,96.52,96.8,56441.0,87.4212,87.7378,87.3307,87.584,56441.0
2019-06-10 11:40:00,96.79,97.08,96.79,96.96,32793.0,87.575,87.8374,87.575,87.7288,32793.0
2019-06-10 11:50:00,96.97,97.37,96.91,97.24,36955.0,87.7378,88.0998,87.6836,87.9821,36955.0
2019-06-10 12:00:00,97.26,97.26,96.92,96.92,35592.0,88.0002,88.0002,87.6926,87.6926,35592.0
2019-06-10 12:10:00,96.95,97.09,96.79,96.83,40041.0,87.7198,87.8464,87.575,87.6112,40041.0
2019-06-10 12:20:00,96.8,96.83,96.43,96.47,26227.0,87.584,87.6112,87.2493,87.2854,26227.0
2019-06-10 12:30:00,96.47,96.5,96.22,96.36,35590.0,87.2854,87.3126,87.0593,87.1859,35590.0
2019-06-10 12:40:00,96.37,96.49,96.24,96.32,27164.0,87.195,87.3035,87.0773,87.1497,27164.0
2019-06-10 12:50:00,96.3,96.32,96.11,96.26,15867.0,87.1316,87.1497,86.9597,87.0954,15867.0
2019-06-10 13:00:00,96.27,96.45,96.18,96.26,23131.0,87.1045,87.2674,87.0231,87.0954,23131.0
2019-06-10 13:10:00,96.25,96.39,96.2,96.27,44247.0,87.0864,87.2131,87.0412,87.1045,44247.0
2019-06-10 13:20:00,96.27,96.27,96.1,96.12,21694.0,87.1045,87.1045,86.9507,86.9688,21694.0
2019-06-10 13:30:00,96.17,96.28,96.17,96.21,14622.0,87.014,87.1135,87.014,87.0502,14622.0
2019-06-10 13:40:00,96.22,96.3,95.96,96.0,31134.0,87.0593,87.1316,86.824,86.8602,31134.0
2019-06-10 13:50:00,96.02,96.06,95.8,96.04,24738.0,86.8783,86.9145,86.6792,86.8964,24738.0
2019-06-10 14:00:00,96.09,96.09,95.74,95.74,15944.0,86.9416,86.9416,86.625,86.625,15944.0
2019-06-10 14:10:00,95.77,95.77,95.37,95.5,19891.0,86.6521,86.6521,86.2902,86.4078,19891.0
2019-06-10 14:20:00,95.52,95.62,95.39,95.5,31701.0,86.4259,86.5164,86.3083,86.4078,31701.0
2019-06-10 14:30:00,95.5,95.6,95.44,95.5,26310.0,86.4078,86.4983,86.3535,86.4078,26310.0
2019-06-10 14:40:00,95.5,95.62,95.45,95.6,30078.0,86.4078,86.5164,86.3626,86.4983,30078.0
2019-06-10 14:50:00,95.58,95.71,95.49,95.71,19753.0,86.4802,86.5978,86.3988,86.5978,19753.0
2019-06-10 15:00:00,95.74,95.79,95.54,95.75,34595.0,86.625,86.6702,86.444,86.634,34595.0
2019-06-10 15:10:00,95.73,95.73,95.41,95.48,30505.0,86.6159,86.6159,86.3264,86.3897,30505.0
2019-06-10 15:20:00,95.46,95.53,95.26,95.3,47953.0,86.3716,86.4349,86.1906,86.2268,47953.0
2019-06-10 15:30:00,95.28,95.45,95.18,95.25,135763.0,86.2087,86.3626,86.1183,86.1816,135763.0
2019-06-10 15:40:00,95.27,95.28,95.01,95.02,148086.0,86.1997,86.2087,85.9645,85.9735,148086.0
2019-06-10 15:50:00,95.02,95.49,95.01,95.4,175229.0,85.9735,86.3988,85.9645,86.3173,175229.0
2019-06-11 09:30:00,97.9,98.29,96.02,97.37,155510.0,88.5793,88.9322,86.8783,88.0998,155510.0
2019-06-11 09:40:00,97.37,97.68,96.68,96.72,79365.0,88.0998,88.3803,87.4755,87.5116,79365.0
2019-06-11 09:50:00,96.7,96.84,96.35,96.4,60909.0,87.4936,87.6202,87.1769,87.2221,60909.0
2019-06-11 10:00:00,96.44,96.69,96.19,96.19,60982.0,87.2583,87.4845,87.0321,87.0321,60982.0
2019-06-11 10:10:00,96.17,96.35,95.86,96.15,43231.0,87.014,87.1769,86.7335,86.9959,43231.0
2019-06-11 10:20:00,96.21,96.37,96.09,96.3,20656.0,87.0502,87.195,86.9416,87.1316,20656.0
2019-06-11 10:30:00,96.27,96.27,95.77,96.0,43029.0,87.1045,87.1045,86.6521,86.8602,43029.0
2019-06-11 10:40:00,95.96,95.99,95.66,95.72,20946.0,86.824,86.8511,86.5526,86.6069,20946.0
2019-06-11 10:50:00,95.77,96.14,95.69,96.12,19698.0,86.6521,86.9869,86.5797,86.9688,19698.0
2019-06-11 11:00:00,96.15,96.41,95.98,96.41,19309.0,86.9959,87.2312,86.8421,87.2312,19309.0
2019-06-11 11:10:00,96.37,96.46,96.03,96.16,26898.0,87.195,87.2764,86.8873,87.005,26898.0
2019-06-11 11:20:00,96.2,96.4,96.0,96.0,25269.0,87.0412,87.2221,86.8602,86.8602,25269.0
2019-06-11 11:30:00,96.02,96.08,95.65,95.68,21488.0,86.8783,86.9326,86.5435,86.5707,21488.0
2019-06-11 11:40:00,95.68,95.85,95.66,95.77,20846.0,86.5707,86.7245,86.5526,86.6521,20846.0
2019-06-11 11:50:00,95.78,95.95,95.72,95.89,15868.0,86.6611,86.815,86.6069,86.7607,15868.0
2019-06-11 12:00:00,95.83,95.91,95.6,95.76,19760.0,86.7064,86.7788,86.4983,86.643,19760.0
2019-06-11 12:10:00,95.79,95.92,95.65,95.85,30304.0,86.6702,86.7878,86.5435,86.7245,30304.0
2019-06-11 12:20:00,95.86,96.03,95.78,95.83,12900.0,86.7335,86.8873,86.6611,86.7064,12900.0
2019-06-11 12:30:00,95.79,96.03,95.69,95.75,17349.0,86.6702,86.8873,86.5797,86.634,17349.0
2019-06-11 12:40:00,95.75,95.81,95.41,95.42,21360.0,86.634,86.6883,86.3264,86.3354,21360.0
2019-06-11 12:50:00,95.47,95.56,95.24,95.48,19195.0,86.3807,86.4621,86.1726,86.3897,19195.0
2019-06-11 13:00:00,95.43,95.54,95.38,95.5,16262.0,86.3445,86.444,86.2992,86.4078,16262.0
2019-06-11 13:10:00,95.51,95.64,95.47,95.47,19942.0,86.4168,86.5345,86.3807,86.3807,19942.0
2019-06-11 13:20:00,95.46,95.57,95.45,95.53,37226.0,86.3716,86.4711,86.3626,86.4349,37226.0
2019-06-11 13:30:00,95.52,95.62,95.47,95.57,25622.0,86.4259,86.5164,86.3807,86.4711,25622.0
2019-06-11 13:40:00,95.55,95.62,95.48,95.51,20240.0,86.453,86.5164,86.3897,86.4168,20240.0
2019-06-11 13:50:00,95.53,95.75,95.53,95.72,19888.0,86.4349,86.634,86.4349,86.6069,19888.0
2019-06-11 14:00:00,95.83,95.95,95.69,95.71,14704.0,86.7064,86.815,86.5797,86.5978,14704.0
2019-06-11 14:10:00,95.66,95.66,95.46,95.48,19089.0,86.5526,86.5526,86.3716,86.3897,19089.0
2019-06-11 14:20:00,95.48,95.54,95.41,95.45,10093.0,86.3897,86.444,86.3264,86.3626,10093.0
2019-06-11 14:30:00,95.45,95.46,95.12,95.19,13059.0,86.3626,86.3716,86.064,86.1273,13059.0
2019-06-11 14:40:00,95.19,95.35,95.15,95.35,11267.0,86.1273,86.2721,86.0911,86.2721,11267.0
2019-06-11 14:50:00,95.34,95.52,95.3,95.5,15232.0,86.263,86.4259,86.2268,86.4078,15232.0
2019-06-11 15:00:00,95.5,95.76,95.42,95.72,34504.0,86.4078,86.643,86.3354,86.6069,34504.0
2019-06-11 15:10:00,95.71,95.74,95.6,95.61,43808.0,86.5978,86.625,86.4983,86.5073,43808.0
2019-06-11 15:20:00,95.59,95.68,95.52,95.58,31515.0,86.4892,86.5707,86.4259,86.4802,31515.0
2019-06-11 15:30:00,95.56,95.77,95.5,95.58,52531.0,86.4621,86.6521,86.4078,86.4802,52531.0
2019-06-11 15:40:00,95.57,95.64,95.52,95.59,61531.0,86.4711,86.5345,86.4259,86.4892,61531.0
2019-06-11 15:50:00,95.59,95.6,95.32,95.45,152661.0,86.4892,86.4983,86.2449,86.3626,152661.0
2019-06-12 09:30:00,97.5,97.5,95.45,95.75,136855.0,88.2174,88.2174,86.3626,86.634,136855.0
2019-06-12 09:40:00,95.73,95.92,95.33,95.63,170522.0,86.6159,86.7878,86.254,86.5254,170522.0
2019-06-12 09:50:00,95.66,96.12,95.62,96.12,89533.0,86.5526,86.9688,86.5164,86.9688,89533.0
2019-06-12 10:00:00,96.07,96.12,95.78,95.81,89305.0,86.9235,86.9688,86.6611,86.6883,89305.0
2019-06-12 10:10:00,95.78,95.87,95.61,95.81,59597.0,86.6611,86.7426,86.5073,86.6883,59597.0
2019-06-12 10:20:00,95.79,96.05,95.7,95.73,132663.0,86.6702,86.9054,86.5888,86.6159,132663.0
2019-06-12 10:30:00,95.7,95.72,95.13,95.45,92237.0,86.5888,86.6069,86.073,86.3626,92237.0
2019-06-12 10:40:00,95.42,95.55,95.18,95.27,51636.0,86.3354,86.453,86.1183,86.1997,51636.0
2019-06-12 10:50:00,95.3,95.32,94.97,94.98,46543.0,86.2268,86.2449,85.9283,85.9373,46543.0
2019-06-12 11:00:00,94.94,95.43,94.94,95.39,65172.0,85.9011,86.3445,85.9011,86.3083,65172.0
2019-06-12 11:10:00,95.35,95.51,95.25,95.41,34799.0,86.2721,86.4168,86.1816,86.3264,34799.0
2019-06-12 11:20:00,95.42,95.48,95.23,95.4,31711.0,86.3354,86.3897,86.1635,86.3173,31711.0
2019-06-12 11:30:00,95.37,95.48,95.13,95.18,42404.0,86.2902,86.3897,86.073,86.1183,42404.0
2019-06-12 11:40:00,95.14,95.33,95.04,95.23,34119.0,86.0821,86.254,85.9916,86.1635,34119.0
2019-06-12 11:50:00,95.21,95.27,95.09,95.11,35666.0,86.1454,86.1997,86.0368,86.0549,35666.0
2019-06-12 12:00:00,95.11,95.5,95.11,95.43,55265.0,86.0549,86.4078,86.0549,86.3445,55265.0
2019-06-12 12:10:00,95.47,95.47,95.14,95.23,23367.0,86.3807,86.3807,86.0821,86.1635,23367.0
2019-06-12 12:20:00,95.22,95.48,95.22,95.43,47167.0,86.1545,86.3897,86.1545,86.3445,47167.0
2019-06-12 12:30:00,95.42,95.44,95.24,95.28,25386.0,86.3354,86.3535,86.1726,86.2087,25386.0
2019-06-12 12:40:00,95.28,95.37,95.19,95.34,26531.0,86.2087,86.2902,86.1273,86.263,26531.0
2019-06-12 12:50:00,95.36,95.43,95.25,95.25,26327.0,86.2811,86.3445,86.1816,86.1816,26327.0
2019-06-12 13:00:00,95.25,95.32,95.11,95.12,52789.0,86.1816,86.2449,86.0549,86.064,52789.0
2019-06-12 13:10:00,95.11,95.16,94.96,95.06,47768.0,86.0549,86.1002,85.9192,86.0097,47768.0
2019-06-12 13:20:00,95.08,95.22,95.07,95.21,85788.0,86.0278,86.1545,86.0187,86.1454,85788.0
2019-06-12 13:30:00,95.2,95.31,95.15,95.16,25060.0,86.1364,86.2359,86.0911,86.1002,25060.0
2019-06-12 13:40:00,95.18,95.27,95.12,95.19,19180.0,86.1183,86.1997,86.064,86.1273,19180.0
2019-06-12 13:50:00,95.2,95.25,95.15,95.19,48447.0,86.1364,86.1816,86.0911,86.1273,48447.0
2019-06-12 14:00:00,95.17,95.24,95.07,95.07,31323.0,86.1092,86.1726,86.0187,86.0187,31323.0
2019-06-12 14:10:00,95.08,95.19,95.01,95.01,48686.0,86.0278,86.1273,85.9645,85.9645,48686.0
2019-06-12 14:20:00,95.01,95.02,94.91,94.94,19840.0,85.9645,85.9735,85.874,85.9011,19840.0
2019-06-12 14:30:00,94.91,94.93,94.69,94.8,34714.0,85.874,85.8921,85.6749,85.7744,34714.0
2019-06-12 14:40:00,94.78,94.88,94.61,94.81,29843.0,85.7563,85.8468,85.6025,85.7835,29843.0
2019-06-12 14:50:00,94.79,94.8,94.54,94.54,43255.0,85.7654,85.7744,85.5392,85.5392,43255.0
2019-06-12 15:00:00,94.53,94.55,94.36,94.44,47107.0,85.5301,85.5482,85.3763,85.4487,47107.0
2019-06-12 15:10:00,94.45,94.49,94.26,94.3,65746.0,85.4578,85.494,85.2859,85.322,65746.0
2019-06-12 15:20:00,94.3,94.31,94.05,94.07,95982.0,85.322,85.3311,85.0958,85.1139,95982.0
2019-06-12 15:30:00,94.05,94.08,93.95,94.02,111750.0,85.0958,85.123,85.0054,85.0687,111750.0
2019-06-12 15:40:00,94.02,94.1,93.89,93.91,126753.0,85.0687,85.1411,84.9511,84.9692,126753.0
2019-06-12 15:50:00,93.91,93.95,93.68,93.74,329095.0,84.9692,85.0054,84.7611,84.8154,329095.0
2019-06-13 09:30:00,94.32,94.59,93.56,94.11,64111.0,85.5661,85.811,84.8766,85.3755,64111.0
2019-06-13 09:40:00,94.05,94.44,94.0,94.14,46198.0,85.3211,85.6749,85.2758,85.4028,46198.0
2019-06-13 09:50:00,94.17,94.29,93.87,93.94,29443.0,85.43,85.5388,85.1578,85.2213,29443.0
2019-06-13 10:00:00,94.03,94.04,93.52,93.56,57330.0,85.303,85.312,84.8403,84.8766,57330.0
2019-06-13 10:10:00,93.56,93.83,93.56,93.73,30401.0,84.8766,85.1215,84.8766,85.0308,30401.0
2019-06-13 10:20:00,93.73,93.82,93.6,93.73,40368.0,85.0308,85.1125,84.9129,85.0308,40368.0
2019-06-13 10:30:00,93.73,93.78,93.62,93.67,39814.0,85.0308,85.0762,84.931,84.9764,39814.0
2019-06-13 10:40:00,93.69,93.73,93.52,93.56,24261.0,84.9945,85.0308,84.8403,84.8766,24261.0
2019-06-13 10:50:00,93.53,93.55,93.2,93.27,65134.0,84.8494,84.8675,84.55,84.6135,65134.0
2019-06-13 11:00:00,93.39,93.73,93.37,93.45,42643.0,84.7224,85.0308,84.7042,84.7768,42643.0
2019-06-13 11:10:00,93.47,93.7,93.39,93.49,20687.0,84.7949,85.0036,84.7224,84.8131,20687.0
2019-06-13 11:20:00,93.55,93.57,93.28,93.47,28299.0,84.8675,84.8857,84.6226,84.7949,28299.0
2019-06-13 11:30:00,93.48,93.5,93.21,93.46,61200.0,84.804,84.8222,84.5591,84.7859,61200.0
2019-06-13 11:40:00,93.48,93.6,93.41,93.53,51172.0,84.804,84.9129,84.7405,84.8494,51172.0
2019-06-13 11:50:00,93.51,93.55,93.31,93.36,34487.0,84.8312,84.8675,84.6498,84.6952,34487.0
2019-06-13 12:00:00,93.34,93.56,93.32,93.52,29734.0,84.677,84.8766,84.6589,84.8403,29734.0
2019-06-13 12:10:00,93.55,93.58,93.3,93.34,23247.0,84.8675,84.8947,84.6407,84.677,23247.0
2019-06-13 12:20:00,93.34,93.47,93.19,93.24,18687.0,84.677,84.7949,84.5409,84.5863,18687.0
2019-06-13 12:30:00,93.21,93.33,93.1,93.28,14025.0,84.5591,84.6679,84.4593,84.6226,14025.0
2019-06-13 12:40:00,93.3,93.67,93.24,93.61,11682.0,84.6407,84.9764,84.5863,84.922,11682.0
2019-06-13 12:50:00,93.59,93.74,93.57,93.68,14875.0,84.9038,85.0399,84.8857,84.9855,14875.0
2019-06-13 13:00:00,93.68,93.7,93.57,93.67,14038.0,84.9855,85.0036,84.8857,84.9764,14038.0
2019-06-13 13:10:00,93.68,93.73,93.6,93.72,15374.0,84.9855,85.0308,84.9129,85.0217,15374.0
2019-06-13 13:20:00,93.72,93.8,93.69,93.75,12042.0,85.0217,85.0943,84.9945,85.049,12042.0
2019-06-13 13:30:00,93.78,93.88,93.78,93.87,10780.0,85.0762,85.1669,85.0762,85.1578,10780.0
2019-06-13 13:40:00,93.84,93.95,93.82,93.92,16356.0,85.1306,85.2304,85.1125,85.2032,16356.0
2019-06-13 13:50:00,93.93,94.02,93.92,93.96,11860.0,85.2123,85.2939,85.2032,85.2395,11860.0
2019-06-13 14:00:00,93.97,94.19,93.97,94.17,19689.0,85.2485,85.4481,85.2485,85.43,19689.0
2019-06-13 14:10:00,94.15,94.36,94.12,94.17,34696.0,85.4118,85.6023,85.3846,85.43,34696.0
2019-06-13 14:20:00,94.18,94.25,94.14,94.22,17273.0,85.439,85.5026,85.4028,85.4753,17273.0
2019-06-13 14:30:00,94.21,94.23,93.96,94.08,25666.0,85.4663,85.4844,85.2395,85.3483,25666.0
2019-06-13 14:40:00,94.09,94.22,94.04,94.11,19126.0,85.3574,85.4753,85.312,85.3755,19126.0
2019-06-13 14:50:00,94.11,94.17,94.04,94.12,18238.0,85.3755,85.43,85.312,85.3846,18238.0
2019-06-13 15:00:00,94.1,94.15,93.92,94.0,27186.0,85.3665,85.4118,85.2032,85.2758,27186.0
2019-06-13 15:10:00,94.0,94.1,93.93,94.02,44588.0,85.2758,85.3665,85.2123,85.2939,44588.0
2019-06-13 15:20:00,94.04,94.14,94.02,94.13,30439.0,85.312,85.4028,85.2939,85.3937,30439.0
2019-06-13 15:30:00,94.13,94.16,94.05,94.13,72880.0,85.3937,85.4209,85.3211,85.3937,72880.0
2019-06-13 15:40:00,94.12,94.26,94.11,94.23,78113.0,85.3846,85.5116,85.3755,85.4844,78113.0
2019-06-13 15:50:00,94.23,94.5,94.22,94.44,218058.0,85.4844,85.7293,85.4753,85.6749,218058.0
2019-06-14 09:30:00,91.89,92.53,91.59,92.39,233670.0,83.3616,83.9422,83.0894,83.8152,233670.0
2019-06-14 09:40:00,92.45,92.9,92.23,92.84,158745.0,83.8696,84.2778,83.67,84.2234,158745.0
2019-06-14 09:50:00,92.86,92.99,92.34,92.47,66848.0,84.2416,84.3595,83.7698,83.8878,66848.0
2019-06-14 10:00:00,92.46,92.6,92.19,92.37,130377.0,83.8787,84.0057,83.6337,83.797,130377.0
2019-06-14 10:10:00,92.36,92.52,92.0,92.02,59652.0,83.788,83.9331,83.4614,83.4795,59652.0
2019-06-14 10:20:00,92.0,92.33,92.0,92.17,109371.0,83.4614,83.7607,83.4614,83.6156,109371.0
2019-06-14 10:30:00,92.18,92.48,92.07,92.31,49483.0,83.6247,83.8968,83.5249,83.7426,49483.0
2019-06-14 10:40:00,92.34,92.48,92.24,92.36,93078.0,83.7698,83.8968,83.6791,83.788,93078.0
2019-06-14 10:50:00,92.43,92.44,92.17,92.28,71247.0,83.8515,83.8605,83.6156,83.7154,71247.0
2019-06-14 11:00:00,92.26,92.27,91.88,91.97,61721.0,83.6972,83.7063,83.3525,83.4342,61721.0
2019-06-14 11:10:00,91.97,92.13,91.86,92.07,80672.0,83.4342,83.5793,83.3344,83.5249,80672.0
2019-06-14 11:20:00,92.07,92.23,92.03,92.06,31144.0,83.5249,83.67,83.4886,83.5158,31144.0
2019-06-14 11:30:00,92.07,92.22,91.95,92.14,47202.0,83.5249,83.661,83.416,83.5884,47202.0
2019-06-14 11:40:00,92.13,92.18,91.81,91.81,23125.0,83.5793,83.6247,83.289,83.289,23125.0
2019-06-14 11:50:00,91.81,91.84,91.67,91.7,32685.0,83.289,83.3162,83.162,83.1892,32685.0
2019-06-14 12:00:00,91.68,91.96,91.62,91.96,49714.0,83.1711,83.4251,83.1166,83.4251,49714.0
2019-06-14 12:10:00,91.97,91.99,91.72,91.72,23039.0,83.4342,83.4523,83.2074,83.2074,23039.0
2019-06-14 12:20:00,91.75,91.95,91.68,91.91,34929.0,83.2346,83.416,83.1711,83.3797,34929.0
2019-06-14 12:30:00,91.89,91.92,91.71,91.71,38337.0,83.3616,83.3888,83.1983,83.1983,38337.0
2019-06-14 12:40:00,91.73,91.84,91.68,91.72,29354.0,83.2164,83.3162,83.1711,83.2074,29354.0
2019-06-14 12:50:00,91.72,91.76,91.4,91.4,23626.0,83.2074,83.2437,82.9171,82.9171,23626.0
2019-06-14 13:00:00,91.4,91.48,91.35,91.38,29535.0,82.9171,82.9896,82.8717,82.8989,29535.0
2019-06-14 13:10:00,91.38,91.57,91.34,91.47,38298.0,82.8989,83.0713,82.8626,82.9806,38298.0
2019-06-14 13:20:00,91.47,91.72,91.46,91.7,28075.0,82.9806,83.2074,82.9715,83.1892,28075.0
2019-06-14 13:30:00,91.72,91.78,91.58,91.67,25028.0,83.2074,83.2618,83.0804,83.162,25028.0
2019-06-14 13:40:00,91.66,91.68,91.49,91.53,23618.0,83.1529,83.1711,82.9987,83.035,23618.0
2019-06-14 13:50:00,91.52,91.56,91.43,91.5,65856.0,83.0259,83.0622,82.9443,83.0078,65856.0
2019-06-14 14:00:00,91.48,91.62,91.46,91.55,26290.0,82.9896,83.1166,82.9715,83.0531,26290.0
2019-06-14 14:10:00,91.56,91.66,91.54,91.57,29849.0,83.0622,83.1529,83.0441,83.0713,29849.0
2019-06-14 14:20:00,91.56,91.56,91.36,91.49,52413.0,83.0622,83.0622,82.8808,82.9987,52413.0
2019-06-14 14:30:00,91.49,91.53,91.44,91.46,30753.0,82.9987,83.035,82.9534,82.9715,30753.0
2019-06-14 14:40:00,91.46,91.55,91.36,91.36,78236.0,82.9715,83.0531,82.8808,82.8808,78236.0
2019-06-14 14:50:00,91.38,91.44,91.32,91.38,40167.0,82.8989,82.9534,82.8445,82.8989,40167.0
2019-06-14 15:00:00,91.36,91.57,91.33,91.48,56923.0,82.8808,83.0713,82.8536,82.9896,56923.0
2019-06-14 15:10:00,91.48,91.65,91.46,91.53,57672.0,82.9896,83.1439,82.9715,83.035,57672.0
2019-06-14 15:20:00,91.53,91.55,91.43,91.46,62672.0,83.035,83.0531,82.9443,82.9715,62672.0
2019-06-14 15:30:00,91.46,91.58,91.39,91.5,65969.0,82.9715,83.0804,82.908,83.0078,65969.0
2019-06-14 15:40:00,91.51,91.51,91.18,91.18,104147.0,83.0169,83.0169,82.7175,82.7175,104147.0
2019-06-14 15:50:00,91.17,91.25,90.88,90.92,281189.0,82.7084,82.781,82.4453,82.4816,281189.0
2019-06-17 09:30:00,91.0,91.38,90.38,90.6,43394.0,82.5542,82.8989,81.9917,82.1913,43394.0
2019-06-17 09:40:00,90.6,90.69,90.48,90.69,45165.0,82.1913,82.273,82.0824,82.273,45165.0
2019-06-17 09:50:00,90.7,91.03,90.63,90.75,25804.0,82.282,82.5814,82.2185,82.3274,25804.0
2019-06-17 10:00:00,90.78,91.52,90.74,91.45,43547.0,82.3546,83.0259,82.3183,82.9624,43547.0
2019-06-17 10:10:00,91.44,91.49,91.18,91.19,40589.0,82.9534,82.9987,82.7175,82.7266,40589.0
2019-06-17 10:20:00,91.22,91.51,91.21,91.51,25406.0,82.7538,83.0169,82.7447,83.0169,25406.0
2019-06-17 10:30:00,91.48,91.6,91.27,91.32,44106.0,82.9896,83.0985,82.7991,82.8445,44106.0
2019-06-17 10:40:00,91.29,91.35,91.18,91.27,21739.0,82.8173,82.8717,82.7175,82.7991,21739.0
2019-06-17 10:50:00,91.25,91.33,91.13,91.19,48130.0,82.781,82.8536,82.6721,82.7266,48130.0
2019-06-17 11:00:00,91.2,91.27,90.85,91.0,41344.0,82.7356,82.7991,82.4181,82.5542,41344.0
2019-06-17 11:10:00,90.95,91.03,90.84,90.97,30474.0,82.5088,82.5814,82.409,82.527,30474.0
2019-06-17 11:20:00,90.97,91.02,90.8,90.92,18852.0,82.527,82.5723,82.3727,82.4816,18852.0
2019-06-17 11:30:00,90.89,91.0,90.67,90.71,26880.0,82.4544,82.5542,82.2548,82.2911,26880.0
2019-06-17 11:40:00,90.72,90.82,90.63,90.72,25799.0,82.3002,82.3909,82.2185,82.3002,25799.0
2019-06-17 11:50:00,90.75,90.85,90.68,90.85,25620.0,82.3274,82.4181,82.2639,82.4181,25620.0
2019-06-17 12:00:00,90.82,90.96,90.71,90.73,31738.0,82.3909,82.5179,82.2911,82.3092,31738.0
2019-06-17 12:10:00,90.72,90.99,90.67,90.97,35659.0,82.3002,82.5451,82.2548,82.527,35659.0
2019-06-17 12:20:00,90.98,91.02,90.89,90.93,22264.0,82.536,82.5723,82.4544,82.4907,22264.0
2019-06-17 12:30:00,90.91,91.0,90.83,90.97,16908.0,82.4725,82.5542,82.4,82.527,16908.0
2019-06-17 12:40:00,90.98,91.01,90.93,90.98,19537.0,82.536,82.5633,82.4907,82.536,19537.0
2019-06-17 12:50:00,90.99,90.99,90.61,90.61,21651.0,82.5451,82.5451,82.2004,82.2004,21651.0
2019-06-17 13:00:00,90.61,90.7,90.51,90.52,31732.0,82.2004,82.282,82.1097,82.1187,31732.0
2019-06-17 13:10:00,90.52,90.59,90.42,90.47,20272.0,82.1187,82.1822,82.028,82.0734,20272.0
2019-06-17 13:20:00,90.47,90.62,90.31,90.32,59468.0,82.0734,82.2095,81.9282,81.9373,59468.0
2019-06-17 13:30:00,90.32,90.44,90.27,90.3,43058.0,81.9373,82.0462,81.8919,81.9192,43058.0
2019-06-17 13:40:00,90.3,90.39,90.23,90.31,47778.0,81.9192,82.0008,81.8557,81.9282,47778.0
2019-06-17 13:50:00,90.31,90.41,90.3,90.37,21668.0,81.9282,82.0189,81.9192,81.9827,21668.0
2019-06-17 14:00:00,90.37,90.43,90.36,90.4,27660.0,81.9827,82.0371,81.9736,82.0099,27660.0
2019-06-17 14:10:00,90.41,90.44,90.3,90.35,29761.0,82.0189,82.0462,81.9192,81.9645,29761.0
2019-06-17 14:20:00,90.36,90.41,90.29,90.32,35214.0,81.9736,82.0189,81.9101,81.9373,35214.0
2019-06-17 14:30:00,90.31,90.6,90.28,90.59,23339.0,81.9282,82.1913,81.901,82.1822,23339.0
2019-06-17 14:40:00,90.61,90.65,90.53,90.62,21107.0,82.2004,82.2367,82.1278,82.2095,21107.0
2019-06-17 14:50:00,90.62,90.62,90.38,90.41,24663.0,82.2095,82.2095,81.9917,82.0189,24663.0
2019-06-17 15:00:00,90.39,90.42,90.12,90.15,36679.0,82.0008,82.028,81.7559,81.7831,36679.0
2019-06-17 15:10:00,90.17,90.3,90.08,90.3,51721.0,81.8012,81.9192,81.7196,81.9192,51721.0
2019-06-17 15:20:00,90.3,90.32,90.15,90.15,46130.0,81.9192,81.9373,81.7831,81.7831,46130.0
2019-06-17 15:30:00,90.15,90.15,89.89,89.95,86894.0,81.7831,81.7831,81.5472,81.6016,86894.0
2019-06-17 15:40:00,89.96,90.01,89.77,89.9,85658.0,81.6107,81.6561,81.4383,81.5563,85658.0
2019-06-17 15:50:00,89.89,89.89,89.53,89.71,282606.0,81.5472,81.5472,81.2206,81.3839,282606.0
2019-06-18 09:30:00,91.26,92.75,90.66,92.73,97934.0,82.7901,84.1418,82.2457,84.1236,97934.0
2019-06-18 09:40:00,92.68,94.2,92.49,94.0,196184.0,84.0783,85.4572,83.9059,85.2758,196184.0
2019-06-18 09:50:00,94.01,94.84,94.0,94.55,123370.0,85.2848,86.0378,85.2758,85.7747,123370.0
2019-06-18 10:00:00,94.56,94.62,93.98,94.12,199020.0,85.7838,85.8382,85.2576,85.3846,199020.0
2019-06-18 10:10:00,94.07,94.39,93.89,94.05,125222.0,85.3393,85.6296,85.176,85.3211,125222.0
2019-06-18 10:20:00,94.02,94.27,93.58,94.16,71988.0,85.2939,85.5207,84.8947,85.4209,71988.0
2019-06-18 10:30:00,94.18,94.55,94.16,94.5,105539.0,85.439,85.7747,85.4209,85.7293,105539.0
2019-06-18 10:40:00,94.5,94.57,94.08,94.2,45785.0,85.7293,85.7929,85.3483,85.4572,45785.0
2019-06-18 10:50:00,94.2,94.25,93.96,93.96,21777.0,85.4572,85.5026,85.2395,85.2395,21777.0
2019-06-18 11:00:00,93.97,94.25,93.89,94.13,59746.0,85.2485,85.5026,85.176,85.3937,59746.0
2019-06-18 11:10:00,94.13,94.14,93.71,93.79,23177.0,85.3937,85.4028,85.0127,85.0852,23177.0
2019-06-18 11:20:00,93.8,93.91,93.53,93.59,36327.0,85.0943,85.1941,84.8494,84.9038,36327.0
2019-06-18 11:30:00,93.62,93.98,93.57,93.88,36251.0,84.931,85.2576,84.8857,85.1669,36251.0
2019-06-18 11:40:00,93.95,94.14,93.91,93.97,53101.0,85.2304,85.4028,85.1941,85.2485,53101.0
2019-06-18 11:50:00,93.98,94.07,93.76,93.95,43195.0,85.2576,85.3393,85.058,85.2304,43195.0
2019-06-18 12:00:00,93.95,94.21,93.95,94.13,24468.0,85.2304,85.4663,85.2304,85.3937,24468.0
2019-06-18 12:10:00,94.12,94.15,93.88,93.91,25751.0,85.3846,85.4118,85.1669,85.1941,25751.0
2019-06-18 12:20:00,93.91,94.23,93.9,94.11,21603.0,85.1941,85.4844,85.185,85.3755,21603.0
2019-06-18 12:30:00,94.11,94.19,94.02,94.12,12052.0,85.3755,85.4481,85.2939,85.3846,12052.0
2019-06-18 12:40:00,94.08,94.25,93.95,94.24,19509.0,85.3483,85.5026,85.2304,85.4935,19509.0
2019-06-18 12:50:00,94.25,94.31,94.18,94.2,17061.0,85.5026,85.557,85.439,85.4572,17061.0
2019-06-18 13:00:00,94.2,94.2,93.88,94.1,46906.0,85.4572,85.4572,85.1669,85.3665,46906.0
2019-06-18 13:10:00,94.13,94.22,94.04,94.18,34514.0,85.3937,85.4753,85.312,85.439,34514.0
2019-06-18 13:20:00,94.14,94.22,94.07,94.17,30431.0,85.4028,85.4753,85.3393,85.43,30431.0
2019-06-18 13:30:00,94.18,94.35,94.16,94.22,27365.0,85.439,85.5933,85.4209,85.4753,27365.0
2019-06-18 13:40:00,94.22,94.38,94.22,94.34,20584.0,85.4753,85.6205,85.4753,85.5842,20584.0
2019-06-18 13:50:00,94.34,94.56,94.31,94.54,21448.0,85.5842,85.7838,85.557,85.7656,21448.0
2019-06-18 14:00:00,94.56,94.71,94.47,94.71,27093.0,85.7838,85.9199,85.7021,85.9199,27093.0
2019-06-18 14:10:00,94.71,94.79,94.62,94.77,15107.0,85.9199,85.9924,85.8382,85.9743,15107.0
2019-06-18 14:20:00,94.79,94.98,94.77,94.9,36587.0,85.9924,86.1648,85.9743,86.0922,36587.0
2019-06-18 14:30:00,94.89,94.96,94.82,94.82,31912.0,86.0832,86.1467,86.0196,86.0196,31912.0
2019-06-18 14:40:00,94.83,94.89,94.74,94.81,51478.0,86.0287,86.0832,85.9471,86.0106,51478.0
2019-06-18 14:50:00,94.82,94.97,94.76,94.96,37512.0,86.0196,86.1557,85.9652,86.1467,37512.0
2019-06-18 15:00:00,94.95,94.96,94.75,94.76,131568.0,86.1376,86.1467,85.9561,85.9652,131568.0
2019-06-18 15:10:00,94.77,94.82,94.56,94.66,61547.0,85.9743,86.0196,85.7838,85.8745,61547.0
2019-06-18 15:20:00,94.67,94.74,94.57,94.74,50114.0,85.8836,85.9471,85.7929,85.9471,50114.0
2019-06-18 15:30:00,94.73,94.78,94.6,94.62,110919.0,85.938,85.9834,85.8201,85.8382,110919.0
2019-06-18 15:40:00,94.61,94.68,94.51,94.66,142884.0,85.8291,85.8926,85.7384,85.8745,142884.0
2019-06-18 15:50:00,94.66,94.84,94.57,94.78,282989.0,85.8745,86.0378,85.7929,85.9834,282989.0
2019-06-19 09:30:00,95.22,95.59,94.76,95.24,89600.0,86.3825,86.7182,85.9652,86.4007,89600.0
2019-06-19 09:40:00,95.24,95.86,95.14,95.86,56062.0,86.4007,86.9631,86.3099,86.9631,56062.0
2019-06-19 09:50:00,95.77,96.22,95.38,95.85,119147.0,86.8815,87.2897,86.5277,86.9541,119147.0
2019-06-19 10:00:00,95.86,95.9,95.39,95.45,40468.0,86.9631,86.9994,86.5367,86.5912,40468.0
2019-06-19 10:10:00,95.46,95.58,95.35,95.38,63459.0,86.6002,86.7091,86.5005,86.5277,63459.0
2019-06-19 10:20:00,95.38,95.45,95.27,95.3,59721.0,86.5277,86.5912,86.4279,86.4551,59721.0
2019-06-19 10:30:00,95.3,95.53,95.26,95.39,64172.0,86.4551,86.6638,86.4188,86.5367,64172.0
2019-06-19 10:40:00,95.44,95.63,95.38,95.55,35632.0,86.5821,86.7545,86.5277,86.6819,35632.0
2019-06-19 10:50:00,95.56,95.68,95.46,95.53,57188.0,86.691,86.7998,86.6002,86.6638,57188.0
2019-06-19 11:00:00,95.53,95.69,95.41,95.6,30250.0,86.6638,86.8089,86.5549,86.7273,30250.0
2019-06-19 11:10:00,95.6,95.67,95.52,95.52,28668.0,86.7273,86.7908,86.6547,86.6547,28668.0
2019-06-19 11:20:00,95.46,95.72,95.46,95.63,27379.0,86.6002,86.8361,86.6002,86.7545,27379.0
2019-06-19 11:30:00,95.65,96.26,95.65,95.98,70129.0,86.7726,87.326,86.7726,87.072,70129.0
2019-06-19 11:40:00,96.01,96.19,95.89,96.09,35414.0,87.0992,87.2625,86.9903,87.1718,35414.0
2019-06-19 11:50:00,96.09,96.22,96.0,96.15,23048.0,87.1718,87.2897,87.0901,87.2262,23048.0
2019-06-19 12:00:00,96.13,96.15,95.93,96.0,37732.0,87.2081,87.2262,87.0266,87.0901,37732.0
2019-06-19 12:10:00,95.99,96.13,95.96,96.08,26374.0,87.0811,87.2081,87.0538,87.1627,26374.0
2019-06-19 12:20:00,96.08,96.1,95.97,96.01,17619.0,87.1627,87.1809,87.0629,87.0992,17619.0
2019-06-19 12:30:00,96.01,96.09,95.94,95.98,25217.0,87.0992,87.1718,87.0357,87.072,25217.0
2019-06-19 12:40:00,95.98,96.29,95.95,96.24,41188.0,87.072,87.3532,87.0448,87.3079,41188.0
2019-06-19 12:50:00,96.25,96.29,96.15,96.27,39588.0,87.3169,87.3532,87.2262,87.3351,39588.0
2019-06-19 13:00:00,96.27,96.34,96.17,96.26,44740.0,87.3351,87.3986,87.2444,87.326,44740.0
2019-06-19 13:10:00,96.26,96.34,96.15,96.2,20572.0,87.326,87.3986,87.2262,87.2716,20572.0
2019-06-19 13:20:00,96.16,96.29,96.09,96.22,45389.0,87.2353,87.3532,87.1718,87.2897,45389.0
2019-06-19 13:30:00,96.22,96.34,96.21,96.23,23030.0,87.2897,87.3986,87.2806,87.2988,23030.0
2019-06-19 13:40:00,96.25,96.3,96.2,96.22,22013.0,87.3169,87.3623,87.2716,87.2897,22013.0
2019-06-19 13:50:00,96.24,96.33,96.17,96.31,33494.0,87.3079,87.3895,87.2444,87.3714,33494.0
2019-06-19 14:00:00,96.35,97.2,95.86,96.34,70504.0,87.4076,88.1788,86.9631,87.3986,70504.0
2019-06-19 14:10:00,96.33,96.39,95.99,96.09,40329.0,87.3895,87.4439,87.0811,87.1718,40329.0
2019-06-19 14:20:00,96.09,96.14,95.65,95.84,100032.0,87.1718,87.2171,86.7726,86.945,100032.0
2019-06-19 14:30:00,95.82,96.55,95.78,95.88,67669.0,86.9268,87.5891,86.8905,86.9813,67669.0
2019-06-19 14:40:00,95.96,96.21,95.77,96.06,31198.0,87.0538,87.2806,86.8815,87.1446,31198.0
2019-06-19 14:50:00,96.07,96.35,95.96,96.15,33488.0,87.1536,87.4076,87.0538,87.2262,33488.0
2019-06-19 15:00:00,96.18,96.33,95.93,96.01,68662.0,87.2534,87.3895,87.0266,87.0992,68662.0
2019-06-19 15:10:00,96.02,96.24,95.98,96.23,40016.0,87.1083,87.3079,87.072,87.2988,40016.0
2019-06-19 15:20:00,96.24,96.32,95.95,96.05,40894.0,87.3079,87.3804,87.0448,87.1355,40894.0
2019-06-19 15:30:00,96.05,96.24,95.93,96.03,59230.0,87.1355,87.3079,87.0266,87.1173,59230.0
2019-06-19 15:40:00,96.04,96.44,96.01,96.37,92514.0,87.1264,87.4893,87.0992,87.4258,92514.0
2019-06-19 15:50:00,96.39,96.44,96.13,96.16,189660.0,87.4439,87.4893,87.2081,87.2353,189660.0
2019-06-20 09:30:00,98.49,98.97,98.04,98.16,230783.0,89.349,89.7845,88.9408,89.0497,230783.0
2019-06-20 09:40:00,98.26,98.29,97.47,97.56,105466.0,89.1404,89.1676,88.4237,88.5053,105466.0
2019-06-20 09:50:00,97.64,98.03,97.57,97.58,67156.0,88.5779,88.9317,88.5144,88.5235,67156.0
2019-06-20 10:00:00,97.61,98.15,97.54,98.04,95666.0,88.5507,89.0406,88.4872,88.9408,95666.0
2019-06-20 10:10:00,98.02,98.3,97.93,98.1,86002.0,88.9227,89.1767,88.841,88.9952,86002.0
2019-06-20 10:20:00,98.09,98.24,97.91,98.16,82419.0,88.9862,89.1222,88.8229,89.0497,82419.0
2019-06-20 10:30:00,98.17,98.25,98.05,98.11,40545.0,89.0587,89.1313,88.9499,89.0043,40545.0
2019-06-20 10:40:00,98.09,98.24,97.96,98.07,63257.0,88.9862,89.1222,88.8682,88.968,63257.0
2019-06-20 10:50:00,98.06,98.11,97.64,97.68,54605.0,88.9589,89.0043,88.5779,88.6142,54605.0
2019-06-20 11:00:00,97.68,97.99,97.68,97.78,23226.0,88.6142,88.8954,88.6142,88.7049,23226.0
2019-06-20 11:10:00,97.77,97.85,96.98,97.06,52709.0,88.6959,88.7684,87.9792,88.0518,52709.0
2019-06-20 11:20:00,97.08,97.24,96.99,97.0,52439.0,88.0699,88.215,87.9882,87.9973,52439.0
2019-06-20 11:30:00,97.0,97.27,96.97,97.27,39545.0,87.9973,88.2423,87.9701,88.2423,39545.0
2019-06-20 11:40:00,97.28,97.53,97.28,97.33,85213.0,88.2513,88.4781,88.2513,88.2967,85213.0
2019-06-20 11:50:00,97.37,97.4,97.17,97.22,41603.0,88.333,88.3602,88.1515,88.1969,41603.0
2019-06-20 12:00:00,97.22,97.24,97.1,97.1,28976.0,88.1969,88.215,88.088,88.088,28976.0
2019-06-20 12:10:00,97.08,97.1,96.94,97.03,149471.0,88.0699,88.088,87.9429,88.0245,149471.0
2019-06-20 12:20:00,96.98,97.38,96.98,97.37,63440.0,87.9792,88.3421,87.9792,88.333,63440.0
2019-06-20 12:30:00,97.36,97.36,97.0,97.05,33885.0,88.3239,88.3239,87.9973,88.0427,33885.0
2019-06-20 12:40:00,97.06,97.28,97.03,97.27,28796.0,88.0518,88.2513,88.0245,88.2423,28796.0
2019-06-20 12:50:00,97.28,97.33,97.14,97.28,26711.0,88.2513,88.2967,88.1243,88.2513,26711.0
2019-06-20 13:00:00,97.27,97.46,97.27,97.44,42663.0,88.2423,88.4146,88.2423,88.3965,42663.0
2019-06-20 13:10:00,97.45,97.49,97.28,97.31,26887.0,88.4056,88.4418,88.2513,88.2785,26887.0
2019-06-20 13:20:00,97.31,97.33,97.14,97.33,41968.0,88.2785,88.2967,88.1243,88.2967,41968.0
2019-06-20 13:30:00,97.33,97.55,97.31,97.49,51308.0,88.2967,88.4963,88.2785,88.4418,51308.0
2019-06-20 13:40:00,97.51,97.56,97.42,97.56,21739.0,88.46,88.5053,88.3783,88.5053,21739.0
2019-06-20 13:50:00,97.55,97.78,97.55,97.73,42488.0,88.4963,88.7049,88.4963,88.6596,42488.0
2019-06-20 14:00:00,97.72,97.86,97.69,97.81,50563.0,88.6505,88.7775,88.6233,88.7321,50563.0
2019-06-20 14:10:00,97.81,97.96,97.69,97.93,57184.0,88.7321,88.8682,88.6233,88.841,57184.0
2019-06-20 14:20:00,97.92,98.09,97.88,98.02,44023.0,88.8319,88.9862,88.7956,88.9227,44023.0
2019-06-20 14:30:00,98.02,98.02,97.77,97.82,51210.0,88.9227,88.9227,88.6959,88.7412,51210.0
2019-06-20 14:40:00,97.8,97.84,97.62,97.66,31622.0,88.7231,88.7594,88.5598,88.5961,31622.0
2019-06-20 14:50:00,97.66,97.66,97.54,97.57,31896.0,88.5961,88.5961,88.4872,88.5144,31896.0
2019-06-20 15:00:00,97.59,97.9,97.55,97.59,52827.0,88.5326,88.8138,88.4963,88.5326,52827.0
2019-06-20 15:10:00,97.61,97.86,97.6,97.84,44221.0,88.5507,88.7775,88.5416,88.7594,44221.0
2019-06-20 15:20:00,97.84,97.93,97.78,97.9,60700.0,88.7594,88.841,88.7049,88.8138,60700.0
2019-06-20 15:30:00,97.91,97.91,97.69,97.79,82041.0,88.8229,88.8229,88.6233,88.714,82041.0
2019-06-20 15:40:00,97.79,97.88,97.66,97.69,103067.0,88.714,88.7956,88.5961,88.6233,103067.0
2019-06-20 15:50:00,97.7,98.14,97.66,97.99,272753.0,88.6324,89.0315,88.5961,88.8954,272753.0
2019-06-21 09:30:00,98.13,98.76,96.41,96.42,315644.0,89.0224,89.594,87.4621,87.4712,315644.0
2019-06-21 09:40:00,96.43,97.34,96.43,96.91,69998.0,87.4802,88.3058,87.4802,87.9157,69998.0
2019-06-21 09:50:00,96.87,97.19,96.69,96.78,20378.0,87.8794,88.1697,87.7161,87.7977,20378.0
2019-06-21 10:00:00,96.79,97.07,96.61,96.89,48834.0,87.8068,88.0608,87.6435,87.8975,48834.0
2019-06-21 10:10:00,96.93,97.38,96.82,97.38,46071.0,87.9338,88.3421,87.834,88.3421,46071.0
2019-06-21 10:20:00,97.36,97.72,97.17,97.4,73563.0,88.3239,88.6505,88.1515,88.3602,73563.0
2019-06-21 10:30:00,97.42,97.55,97.32,97.42,25760.0,88.3783,88.4963,88.2876,88.3783,25760.0
2019-06-21 10:40:00,97.43,97.73,97.26,97.67,25330.0,88.3874,88.6596,88.2332,88.6051,25330.0
2019-06-21 10:50:00,97.62,97.8,97.51,97.8,29962.0,88.5598,88.7231,88.46,88.7231,29962.0
2019-06-21 11:00:00,97.83,98.17,97.79,98.06,98738.0,88.7503,89.0587,88.714,88.9589,98738.0
2019-06-21 11:10:00,98.03,98.11,97.72,97.89,22013.0,88.9317,89.0043,88.6505,88.8047,22013.0
2019-06-21 11:20:00,97.93,97.98,97.64,97.81,27978.0,88.841,88.8864,88.5779,88.7321,27978.0
2019-06-21 11:30:00,97.8,98.08,97.78,98.02,35544.0,88.7231,88.9771,88.7049,88.9227,35544.0
2019-06-21 11:40:00,98.0,98.08,97.87,97.88,31919.0,88.9045,88.9771,88.7866,88.7956,31919.0
2019-06-21 11:50:00,97.88,97.91,97.71,97.75,34567.0,88.7956,88.8229,88.6414,88.6777,34567.0
2019-06-21 12:00:00,97.72,97.81,97.65,97.73,32049.0,88.6505,88.7321,88.587,88.6596,32049.0
2019-06-21 12:10:00,97.71,97.74,97.46,97.56,76825.0,88.6414,88.6686,88.4146,88.5053,76825.0
2019-06-21 12:20:00,97.59,97.68,97.5,97.66,13436.0,88.5326,88.6142,88.4509,88.5961,13436.0
2019-06-21 12:30:00,97.64,97.9,97.64,97.85,29538.0,88.5779,88.8138,88.5779,88.7684,29538.0
2019-06-21 12:40:00,97.81,98.21,97.79,98.2,37809.0,88.7321,89.095,88.714,89.0859,37809.0
2019-06-21 12:50:00,98.2,98.26,98.07,98.13,43307.0,89.0859,89.1404,88.968,89.0224,43307.0
2019-06-21 13:00:00,98.13,98.28,98.03,98.25,35520.0,89.0224,89.1585,88.9317,89.1313,35520.0
2019-06-21 13:10:00,98.23,98.24,97.92,97.92,15239.0,89.1132,89.1222,88.8319,88.8319,15239.0
2019-06-21 13:20:00,97.92,98.03,97.84,98.02,30887.0,88.8319,88.9317,88.7594,88.9227,30887.0
2019-06-21 13:30:00,98.03,98.03,97.74,97.8,65596.0,88.9317,88.9317,88.6686,88.7231,65596.0
2019-06-21 13:40:00,97.8,97.96,97.75,97.95,40457.0,88.7231,88.8682,88.6777,88.8591,40457.0
2019-06-21 13:50:00,97.97,97.98,97.76,97.89,38292.0,88.8773,88.8864,88.6868,88.8047,38292.0
2019-06-21 14:00:00,97.89,98.0,97.83,97.93,27664.0,88.8047,88.9045,88.7503,88.841,27664.0
2019-06-21 14:10:00,97.93,97.95,97.82,97.92,15207.0,88.841,88.8591,88.7412,88.8319,15207.0
2019-06-21 14:20:00,97.9,98.01,97.85,97.92,40137.0,88.8138,88.9136,88.7684,88.8319,40137.0
2019-06-21 14:30:00,97.92,97.92,97.8,97.83,35334.0,88.8319,88.8319,88.7231,88.7503,35334.0
2019-06-21 14:40:00,97.85,97.91,97.76,97.88,48351.0,88.7684,88.8229,88.6868,88.7956,48351.0
2019-06-21 14:50:00,97.9,97.9,97.83,97.84,18277.0,88.8138,88.8138,88.7503,88.7594,18277.0
2019-06-21 15:00:00,97.84,97.93,97.81,97.91,35792.0,88.7594,88.841,88.7321,88.8229,35792.0
2019-06-21 15:10:00,97.87,97.94,97.82,97.89,42650.0,88.7866,88.8501,88.7412,88.8047,42650.0
2019-06-21 15:20:00,97.9,97.93,97.84,97.9,48339.0,88.8138,88.841,88.7594,88.8138,48339.0
2019-06-21 15:30:00,97.9,97.97,97.84,97.97,41828.0,88.8138,88.8773,88.7594,88.8773,41828.0
2019-06-21 15:40:00,97.98,98.14,97.9,97.93,77338.0,88.8864,89.0315,88.8138,88.841,77338.0
2019-06-21 15:50:00,97.92,98.27,97.88,97.97,322328.0,88.8319,89.1495,88.7956,88.8773,322328.0
2019-06-24 09:30:00,98.58,98.94,98.06,98.28,72075.0,89.4307,89.7573,88.9589,89.1585,72075.0
2019-06-24 09:40:00,98.28,98.67,98.14,98.47,72735.0,89.1585,89.5123,89.0315,89.3309,72735.0
2019-06-24 09:50:00,98.48,98.88,98.27,98.88,61219.0,89.34,89.7028,89.1495,89.7028,61219.0
2019-06-24 10:00:00,98.8,98.99,98.62,98.87,77960.0,89.6303,89.8026,89.467,89.6938,77960.0
2019-06-24 10:10:00,98.88,99.06,98.7,98.92,162928.0,89.7028,89.8661,89.5395,89.7391,162928.0
2019-06-24 10:20:00,98.91,98.93,98.7,98.91,97241.0,89.7301,89.7482,89.5395,89.7301,97241.0
2019-06-24 10:30:00,98.93,98.96,98.73,98.81,44980.0,89.7482,89.7754,89.5668,89.6393,44980.0
2019-06-24 10:40:00,98.81,99.01,98.59,98.62,62747.0,89.6393,89.8208,89.4398,89.467,62747.0
2019-06-24 10:50:00,98.59,98.69,98.37,98.59,55318.0,89.4398,89.5305,89.2402,89.4398,55318.0
2019-06-24 11:00:00,98.62,98.95,98.62,98.81,62260.0,89.467,89.7663,89.467,89.6393,62260.0
2019-06-24 11:10:00,98.81,98.93,98.76,98.84,59245.0,89.6393,89.7482,89.594,89.6665,59245.0
2019-06-24 11:20:00,98.86,99.13,98.83,99.13,40864.0,89.6847,89.9296,89.6575,89.9296,40864.0
2019-06-24 11:30:00,99.14,99.42,99.09,99.39,40054.0,89.9387,90.1927,89.8933,90.1655,40054.0
2019-06-24 11:40:00,99.42,99.55,99.27,99.5,41006.0,90.1927,90.3107,90.0566,90.2653,41006.0
2019-06-24 11:50:00,99.52,99.59,99.39,99.39,41218.0,90.2834,90.3469,90.1655,90.1655,41218.0
2019-06-24 12:00:00,99.42,99.48,98.98,99.08,47452.0,90.1927,90.2471,89.7936,89.8843,47452.0
2019-06-24 12:10:00,99.08,99.25,99.04,99.25,23992.0,89.8843,90.0385,89.848,90.0385,23992.0
2019-06-24 12:20:00,99.26,99.36,99.22,99.32,24803.0,90.0476,90.1383,90.0113,90.102,24803.0
2019-06-24 12:30:00,99.33,99.35,98.91,98.92,40186.0,90.1111,90.1292,89.7301,89.7391,40186.0
2019-06-24 12:40:00,98.95,98.97,98.86,98.92,35125.0,89.7663,89.7845,89.6847,89.7391,35125.0
2019-06-24 12:50:00,98.92,98.98,98.83,98.85,27950.0,89.7391,89.7936,89.6575,89.6756,27950.0
2019-06-24 13:00:00,98.86,98.87,98.59,98.69,30500.0,89.6847,89.6938,89.4398,89.5305,30500.0
2019-06-24 13:10:00,98.65,98.78,98.61,98.69,29910.0,89.4942,89.6121,89.4579,89.5305,29910.0
2019-06-24 13:20:00,98.7,98.79,98.69,98.77,28668.0,89.5395,89.6212,89.5305,89.603,28668.0
2019-06-24 13:30:00,98.74,98.97,98.74,98.97,32935.0,89.5758,89.7845,89.5758,89.7845,32935.0
2019-06-24 13:40:00,98.98,98.98,98.8,98.84,21145.0,89.7936,89.7936,89.6303,89.6665,21145.0
2019-06-24 13:50:00,98.83,98.89,98.68,98.73,26171.0,89.6575,89.7119,89.5214,89.5668,26171.0
2019-06-24 14:00:00,98.73,98.83,98.69,98.81,40799.0,89.5668,89.6575,89.5305,89.6393,40799.0
2019-06-24 14:10:00,98.81,98.81,98.65,98.67,31662.0,89.6393,89.6393,89.4942,89.5123,31662.0
2019-06-24 14:20:00,98.67,98.67,98.32,98.32,31901.0,89.5123,89.5123,89.1948,89.1948,31901.0
2019-06-24 14:30:00,98.31,98.38,98.15,98.2,32655.0,89.1857,89.2492,89.0406,89.0859,32655.0
2019-06-24 14:40:00,98.21,98.23,97.96,97.99,34647.0,89.095,89.1132,88.8682,88.8954,34647.0
2019-06-24 14:50:00,97.98,98.18,97.98,98.16,32170.0,88.8864,89.0678,88.8864,89.0497,32170.0
2019-06-24 15:00:00,98.16,98.16,98.05,98.15,35322.0,89.0497,89.0497,88.9499,89.0406,35322.0
2019-06-24 15:10:00,98.15,98.17,97.98,97.99,46498.0,89.0406,89.0587,88.8864,88.8954,46498.0
2019-06-24 15:20:00,97.99,98.07,97.92,97.94,60712.0,88.8954,88.968,88.8319,88.8501,60712.0
2019-06-24 15:30:00,97.95,97.98,97.82,97.94,57793.0,88.8591,88.8864,88.7412,88.8501,57793.0
2019-06-24 15:40:00,97.95,98.02,97.78,97.78,80481.0,88.8591,88.9227,88.7049,88.7049,80481.0
2019-06-24 15:50:00,97.78,97.87,97.56,97.66,226658.0,88.7049,88.7866,88.5053,88.5961,226658.0
2019-06-25 09:30:00,97.8,98.13,97.44,97.66,62192.0,88.7231,89.0224,88.3965,88.5961,62192.0
2019-06-25 09:40:00,97.68,98.5,97.6,97.84,48773.0,88.6142,89.3581,88.5416,88.7594,48773.0
2019-06-25 09:50:00,97.93,98.23,97.52,97.77,108179.0,88.841,89.1132,88.4691,88.6959,108179.0
2019-06-25 10:00:00,97.87,98.01,97.73,98.01,16442.0,88.7866,88.9136,88.6596,88.9136,16442.0
2019-06-25 10:10:00,97.96,98.01,97.75,97.81,19001.0,88.8682,88.9136,88.6777,88.7321,19001.0
2019-06-25 10:20:00,97.77,97.89,97.64,97.89,10592.0,88.6959,88.8047,88.5779,88.8047,10592.0
2019-06-25 10:30:00,97.9,98.02,97.77,97.77,13791.0,88.8138,88.9227,88.6959,88.6959,13791.0
2019-06-25 10:40:00,97.78,97.9,97.53,97.53,13954.0,88.7049,88.8138,88.4781,88.4781,13954.0
2019-06-25 10:50:00,97.63,97.75,97.37,97.56,15292.0,88.5688,88.6777,88.333,88.5053,15292.0
2019-06-25 11:00:00,97.59,97.79,97.54,97.72,40872.0,88.5326,88.714,88.4872,88.6505,40872.0
2019-06-25 11:10:00,97.74,97.78,97.62,97.63,13330.0,88.6686,88.7049,88.5598,88.5688,13330.0
2019-06-25 11:20:00,97.6,97.71,97.57,97.57,15923.0,88.5416,88.6414,88.5144,88.5144,15923.0
2019-06-25 11:30:00,97.57,97.63,97.42,97.48,22457.0,88.5144,88.5688,88.3783,88.4328,22457.0
2019-06-25 11:40:00,97.5,97.59,97.47,97.54,22837.0,88.4509,88.5326,88.4237,88.4872,22837.0
2019-06-25 11:50:00,97.53,97.53,97.35,97.4,17113.0,88.4781,88.4781,88.3148,88.3602,17113.0
2019-06-25 12:00:00,97.38,97.45,97.35,97.37,15495.0,88.3421,88.4056,88.3148,88.333,15495.0
2019-06-25 12:10:00,97.36,97.53,97.36,97.39,18908.0,88.3239,88.4781,88.3239,88.3511,18908.0
2019-06-25 12:20:00,97.41,97.45,97.35,97.43,17693.0,88.3693,88.4056,88.3148,88.3874,17693.0
2019-06-25 12:30:00,97.45,97.47,97.1,97.13,19183.0,88.4056,88.4237,88.088,88.1153,19183.0
2019-06-25 12:40:00,97.12,97.24,97.09,97.2,20396.0,88.1062,88.215,88.079,88.1788,20396.0
2019-06-25 12:50:00,97.22,97.26,96.95,96.95,15923.0,88.1969,88.2332,87.952,87.952,15923.0
2019-06-25 13:00:00,96.94,96.97,96.6,96.91,36738.0,87.9429,87.9701,87.6344,87.9157,36738.0
2019-06-25 13:10:00,96.89,96.94,96.75,96.85,24695.0,87.8975,87.9429,87.7705,87.8612,24695.0
2019-06-25 13:20:00,96.87,97.2,96.83,97.19,30372.0,87.8794,88.1788,87.8431,88.1697,30372.0
2019-06-25 13:30:00,97.16,97.36,97.05,97.1,52716.0,88.1425,88.3239,88.0427,88.088,52716.0
2019-06-25 13:40:00,97.09,97.27,97.07,97.2,20418.0,88.079,88.2423,88.0608,88.1788,20418.0
2019-06-25 13:50:00,97.2,97.22,96.98,97.09,40847.0,88.1788,88.1969,87.9792,88.079,40847.0
2019-06-25 14:00:00,97.09,97.28,97.07,97.27,15840.0,88.079,88.2513,88.0608,88.2423,15840.0
2019-06-25 14:10:00,97.24,97.37,97.18,97.33,15453.0,88.215,88.333,88.1606,88.2967,15453.0
2019-06-25 14:20:00,97.27,97.29,97.12,97.17,20324.0,88.2423,88.2604,88.1062,88.1515,20324.0
2019-06-25 14:30:00,97.16,97.2,96.41,96.41,59001.0,88.1425,88.1788,87.4621,87.4621,59001.0
2019-06-25 14:40:00,96.42,96.48,96.3,96.34,44248.0,87.4712,87.5256,87.3623,87.3986,44248.0
2019-06-25 14:50:00,96.35,96.47,96.21,96.37,25095.0,87.4076,87.5165,87.2806,87.4258,25095.0
2019-06-25 15:00:00,96.38,96.38,96.17,96.2,65037.0,87.4349,87.4349,87.2444,87.2716,65037.0
2019-06-25 15:10:00,96.22,96.25,95.62,95.65,130765.0,87.2897,87.3169,86.7454,86.7726,130765.0
2019-06-25 15:20:00,95.66,95.99,95.62,95.89,110919.0,86.7817,87.0811,86.7454,86.9903,110919.0
2019-06-25 15:30:00,95.87,96.03,95.78,95.89,88010.0,86.9722,87.1173,86.8905,86.9903,88010.0
2019-06-25 15:40:00,95.89,95.9,95.54,95.64,105192.0,86.9903,86.9994,86.6728,86.7635,105192.0
2019-06-25 15:50:00,95.64,95.64,94.89,95.09,499601.0,86.7635,86.7635,86.0832,86.2646,499601.0
2019-06-26 09:30:00,97.13,98.14,96.08,97.96,123817.0,88.1153,89.0315,87.1627,88.8682,123817.0
2019-06-26 09:40:00,97.96,98.5,97.54,98.11,129569.0,88.8682,89.3581,88.4872,89.0043,129569.0
2019-06-26 09:50:00,98.11,98.14,97.52,98.06,91927.0,89.0043,89.0315,88.4691,88.9589,91927.0
2019-06-26 10:00:00,98.01,98.01,97.5,97.76,57962.0,88.9136,88.9136,88.4509,88.6868,57962.0
2019-06-26 10:10:00,97.7,97.71,97.28,97.41,42420.0,88.6324,88.6414,88.2513,88.3693,42420.0
2019-06-26 10:20:00,97.42,97.54,97.11,97.18,55107.0,88.3783,88.4872,88.0971,88.1606,55107.0
2019-06-26 10:30:00,97.21,97.46,97.12,97.28,57692.0,88.1878,88.4146,88.1062,88.2513,57692.0
2019-06-26 10:40:00,97.28,97.34,97.06,97.2,59869.0,88.2513,88.3058,88.0518,88.1788,59869.0
2019-06-26 10:50:00,97.22,97.54,97.12,97.5,39364.0,88.1969,88.4872,88.1062,88.4509,39364.0
2019-06-26 11:00:00,97.48,97.68,97.47,97.6,55009.0,88.4328,88.6142,88.4237,88.5416,55009.0
2019-06-26 11:10:00,97.59,97.68,97.38,97.61,30368.0,88.5326,88.6142,88.3421,88.5507,30368.0
2019-06-26 11:20:00,97.6,97.73,97.44,97.56,30085.0,88.5416,88.6596,88.3965,88.5053,30085.0
2019-06-26 11:30:00,97.57,97.71,97.32,97.6,48853.0,88.5144,88.6414,88.2876,88.5416,48853.0
2019-06-26 11:40:00,97.61,97.68,97.44,97.59,25704.0,88.5507,88.6142,88.3965,88.5326,25704.0
2019-06-26 11:50:00,97.63,97.73,97.49,97.73,30701.0,88.5688,88.6596,88.4418,88.6596,30701.0
2019-06-26 12:00:00,97.76,97.82,97.5,97.54,23892.0,88.6868,88.7412,88.4509,88.4872,23892.0
2019-06-26 12:10:00,97.53,97.63,97.42,97.59,23696.0,88.4781,88.5688,88.3783,88.5326,23696.0
2019-06-26 12:20:00,97.57,97.63,97.42,97.58,21016.0,88.5144,88.5688,88.3783,88.5235,21016.0
2019-06-26 12:30:00,97.55,97.8,97.47,97.76,23291.0,88.4963,88.7231,88.4237,88.6868,23291.0
2019-06-26 12:40:00,97.79,97.93,97.63,97.64,22653.0,88.714,88.841,88.5688,88.5779,22653.0
2019-06-26 12:50:00,97.67,97.85,97.64,97.71,35042.0,88.6051,88.7684,88.5779,88.6414,35042.0
2019-06-26 13:00:00,97.71,97.72,97.56,97.62,30322.0,88.6414,88.6505,88.5053,88.5598,30322.0
2019-06-26 13:10:00,97.64,97.64,97.51,97.59,27876.0,88.5779,88.5779,88.46,88.5326,27876.0
2019-06-26 13:20:00,97.56,97.63,97.39,97.45,44843.0,88.5053,88.5688,88.3511,88.4056,44843.0
2019-06-26 13:30:00,97.45,97.55,97.23,97.24,27627.0,88.4056,88.4963,88.206,88.215,27627.0
2019-06-26 13:40:00,97.22,97.37,96.9,97.07,37700.0,88.1969,88.333,87.9066,88.0608,37700.0
2019-06-26 13:50:00,97.1,97.24,97.08,97.18,24978.0,88.088,88.215,88.0699,88.1606,24978.0
2019-06-26 14:00:00,97.17,97.21,97.05,97.08,27173.0,88.1515,88.1878,88.0427,88.0699,27173.0
2019-06-26 14:10:00,97.1,97.25,97.1,97.14,34149.0,88.088,88.2241,88.088,88.1243,34149.0
2019-06-26 14:20:00,97.15,97.29,97.14,97.26,22905.0,88.1334,88.2604,88.1243,88.2332,22905.0
2019-06-26 14:30:00,97.24,97.29,97.14,97.21,28537.0,88.215,88.2604,88.1243,88.1878,28537.0
2019-06-26 14:40:00,97.19,97.19,96.95,97.07,30699.0,88.1697,88.1697,87.952,88.0608,30699.0
2019-06-26 14:50:00,97.06,97.12,96.94,97.09,26137.0,88.0518,88.1062,87.9429,88.079,26137.0
2019-06-26 15:00:00,97.09,97.24,97.08,97.13,33342.0,88.079,88.215,88.0699,88.1153,33342.0
2019-06-26 15:10:00,97.13,97.36,97.1,97.34,47334.0,88.1153,88.3239,88.088,88.3058,47334.0
2019-06-26 15:20:00,97.31,97.33,97.21,97.25,63196.0,88.2785,88.2967,88.1878,88.2241,63196.0
2019-06-26 15:30:00,97.23,97.29,97.13,97.22,80107.0,88.206,88.2604,88.1153,88.1969,80107.0
2019-06-26 15:40:00,97.22,97.38,97.13,97.19,121212.0,88.1969,88.3421,88.1153,88.1697,121212.0
2019-06-26 15:50:00,97.2,97.23,97.03,97.19,267111.0,88.1788,88.206,88.0245,88.1697,267111.0
2019-06-27 09:30:00,98.29,98.75,97.95,98.52,91347.0,89.1676,89.5849,88.8591,89.3762,91347.0
2019-06-27 09:40:00,98.56,99.13,98.5,99.07,64681.0,89.4125,89.9296,89.3581,89.8752,64681.0
2019-06-27 09:50:00,99.1,100.18,99.09,100.17,134299.0,89.9024,90.8822,89.8933,90.8731,134299.0
2019-06-27 10:00:00,100.17,100.47,100.1,100.34,195593.0,90.8731,91.1453,90.8096,91.0273,195593.0
2019-06-27 10:10:00,100.36,100.59,100.23,100.38,124501.0,91.0455,91.2541,90.9275,91.0636,124501.0
2019-06-27 10:20:00,100.36,100.57,100.15,100.48,170857.0,91.0455,91.236,90.855,91.1543,170857.0
2019-06-27 10:30:00,100.44,100.44,99.38,99.39,164092.0,91.1181,91.1181,90.1564,90.1655,164092.0
2019-06-27 10:40:00,99.42,99.45,98.86,98.86,59293.0,90.1927,90.2199,89.6847,89.6847,59293.0
2019-06-27 10:50:00,98.83,99.16,98.8,98.88,38080.0,89.6575,89.9568,89.6303,89.7028,38080.0
2019-06-27 11:00:00,98.84,98.93,98.75,98.76,20700.0,89.6665,89.7482,89.5849,89.594,20700.0
2019-06-27 11:10:00,98.72,98.72,98.28,98.39,45854.0,89.5577,89.5577,89.1585,89.2583,45854.0
2019-06-27 11:20:00,98.33,98.52,98.17,98.51,33563.0,89.2039,89.3762,89.0587,89.3672,33563.0
2019-06-27 11:30:00,98.48,98.6,98.38,98.51,27609.0,89.34,89.4488,89.2492,89.3672,27609.0
2019-06-27 11:40:00,98.48,98.52,98.29,98.38,35597.0,89.34,89.3762,89.1676,89.2492,35597.0
2019-06-27 11:50:00,98.45,98.56,98.45,98.49,18370.0,89.3127,89.4125,89.3127,89.349,18370.0
2019-06-27 12:00:00,98.47,98.48,98.27,98.39,22534.0,89.3309,89.34,89.1495,89.2583,22534.0
2019-06-27 12:10:00,98.41,98.5,98.35,98.4,22599.0,89.2765,89.3581,89.222,89.2674,22599.0
2019-06-27 12:20:00,98.4,98.5,98.38,98.45,16084.0,89.2674,89.3581,89.2492,89.3127,16084.0
2019-06-27 12:30:00,98.45,98.59,98.44,98.55,28494.0,89.3127,89.4398,89.3037,89.4035,28494.0
2019-06-27 12:40:00,98.52,98.8,98.52,98.77,17964.0,89.3762,89.6303,89.3762,89.603,17964.0
2019-06-27 12:50:00,98.77,98.82,98.74,98.82,12547.0,89.603,89.6484,89.5758,89.6484,12547.0
2019-06-27 13:00:00,98.83,99.02,98.78,99.0,58504.0,89.6575,89.8298,89.6121,89.8117,58504.0
2019-06-27 13:10:00,98.97,99.09,98.88,99.07,29879.0,89.7845,89.8933,89.7028,89.8752,29879.0
2019-06-27 13:20:00,99.06,99.15,98.98,99.06,21444.0,89.8661,89.9478,89.7936,89.8661,21444.0
2019-06-27 13:30:00,99.04,99.25,99.04,99.12,20930.0,89.848,90.0385,89.848,89.9206,20930.0
2019-06-27 13:40:00,99.13,99.25,99.08,99.25,39288.0,89.9296,90.0385,89.8843,90.0385,39288.0
2019-06-27 13:50:00,99.25,99.27,99.16,99.24,25102.0,90.0385,90.0566,89.9568,90.0294,25102.0
2019-06-27 14:00:00,99.25,99.3,99.16,99.21,31073.0,90.0385,90.0839,89.9568,90.0022,31073.0
2019-06-27 14:10:00,99.2,99.27,99.17,99.25,16365.0,89.9931,90.0566,89.9659,90.0385,16365.0
2019-06-27 14:20:00,99.25,99.37,99.24,99.36,31979.0,90.0385,90.1474,90.0294,90.1383,31979.0
2019-06-27 14:30:00,99.37,99.53,99.35,99.44,49337.0,90.1474,90.2925,90.1292,90.2109,49337.0
2019-06-27 14:40:00,99.46,99.46,99.34,99.41,31839.0,90.229,90.229,90.1201,90.1836,31839.0
2019-06-27 14:50:00,99.42,99.46,99.32,99.36,31388.0,90.1927,90.229,90.102,90.1383,31388.0
2019-06-27 15:00:00,99.37,99.42,99.25,99.32,27814.0,90.1474,90.1927,90.0385,90.102,27814.0
2019-06-27 15:10:00,99.31,99.36,99.2,99.22,47820.0,90.0929,90.1383,89.9931,90.0113,47820.0
2019-06-27 15:20:00,99.23,99.26,99.16,99.23,55370.0,90.0204,90.0476,89.9568,90.0204,55370.0
2019-06-27 15:30:00,99.23,99.29,99.17,99.23,94089.0,90.0204,90.0748,89.9659,90.0204,94089.0
2019-06-27 15:40:00,99.22,99.52,99.22,99.52,114633.0,90.0113,90.2834,90.0113,90.2834,114633.0
2019-06-27 15:50:00,99.52,99.54,99.18,99.3,255439.0,90.2834,90.3016,89.975,90.0839,255439.0
2019-06-28 09:30:00,101.26,101.37,99.67,99.83,170790.0,91.8619,91.9617,90.4195,90.5647,170790.0
2019-06-28 09:40:00,99.86,99.9,99.01,99.23,116767.0,90.5919,90.6282,89.8208,90.0204,116767.0
2019-06-28 09:50:00,99.22,99.27,98.25,98.41,203400.0,90.0113,90.0566,89.1313,89.2765,203400.0
2019-06-28 10:00:00,98.48,99.31,98.07,99.24,90975.0,89.34,90.0929,88.968,90.0294,90975.0
2019-06-28 10:10:00,99.22,99.63,99.11,99.4,77670.0,90.0113,90.3832,89.9115,90.1746,77670.0
2019-06-28 10:20:00,99.43,99.64,99.37,99.47,54651.0,90.2018,90.3923,90.1474,90.2381,54651.0
2019-06-28 10:30:00,99.49,99.58,99.17,99.19,43106.0,90.2562,90.3379,89.9659,89.9841,43106.0
2019-06-28 10:40:00,99.19,99.39,98.99,99.29,43994.0,89.9841,90.1655,89.8026,90.0748,43994.0
2019-06-28 10:50:00,99.32,99.89,99.26,99.89,49847.0,90.102,90.6191,90.0476,90.6191,49847.0
2019-06-28 11:00:00,99.82,100.02,99.74,99.95,53214.0,90.5556,90.737,90.483,90.6735,53214.0
2019-06-28 11:10:00,99.96,100.1,99.9,100.08,53938.0,90.6826,90.8096,90.6282,90.7915,53938.0
2019-06-28 11:20:00,100.09,100.15,99.92,100.01,50712.0,90.8005,90.855,90.6463,90.728,50712.0
2019-06-28 11:30:00,100.04,100.07,99.9,99.94,58184.0,90.7552,90.7824,90.6282,90.6645,58184.0
2019-06-28 11:40:00,99.95,100.15,99.93,100.08,32477.0,90.6735,90.855,90.6554,90.7915,32477.0
2019-06-28 11:50:00,100.07,100.15,99.83,99.87,140854.0,90.7824,90.855,90.5647,90.601,140854.0
2019-06-28 12:00:00,99.88,99.91,99.64,99.72,55957.0,90.61,90.6372,90.3923,90.4649,55957.0
2019-06-28 12:10:00,99.75,99.8,99.68,99.76,32308.0,90.4921,90.5374,90.4286,90.5012,32308.0
2019-06-28 12:20:00,99.75,99.93,99.68,99.79,59379.0,90.4921,90.6554,90.4286,90.5284,59379.0
2019-06-28 12:30:00,99.78,99.93,99.74,99.86,60233.0,90.5193,90.6554,90.483,90.5919,60233.0
2019-06-28 12:40:00,99.87,100.0,99.79,99.9,37185.0,90.601,90.7189,90.5284,90.6282,37185.0
2019-06-28 12:50:00,99.91,100.0,99.82,99.99,115940.0,90.6372,90.7189,90.5556,90.7098,115940.0
2019-06-28 13:00:00,100.0,100.0,99.34,99.4,84851.0,90.7189,90.7189,90.1201,90.1746,84851.0
2019-06-28 13:10:00,99.42,99.48,98.96,98.99,86838.0,90.1927,90.2471,89.7754,89.8026,86838.0
2019-06-28 13:20:00,99.01,99.08,98.74,98.86,56239.0,89.8208,89.8843,89.5758,89.6847,56239.0
2019-06-28 13:30:00,98.87,99.13,98.74,99.06,59578.0,89.6938,89.9296,89.5758,89.8661,59578.0
2019-06-28 13:40:00,99.06,99.13,98.92,99.11,33870.0,89.8661,89.9296,89.7391,89.9115,33870.0
2019-06-28 13:50:00,99.11,99.17,98.69,98.69,64995.0,89.9115,89.9659,89.5305,89.5305,64995.0
2019-06-28 14:00:00,98.69,99.05,98.59,99.02,59161.0,89.5305,89.8571,89.4398,89.8298,59161.0
2019-06-28 14:10:00,99.0,99.19,98.9,98.94,90140.0,89.8117,89.9841,89.721,89.7573,90140.0
2019-06-28 14:20:00,98.93,99.09,98.93,99.05,61448.0,89.7482,89.8933,89.7482,89.8571,61448.0
2019-06-28 14:30:00,99.08,99.17,98.98,98.99,70291.0,89.8843,89.9659,89.7936,89.8026,70291.0
2019-06-28 14:40:00,98.99,98.99,98.5,98.55,116081.0,89.8026,89.8026,89.3581,89.4035,116081.0
2019-06-28 14:50:00,98.54,98.55,98.2,98.35,158711.0,89.3944,89.4035,89.0859,89.222,158711.0
2019-06-28 15:00:00,98.34,98.72,98.32,98.55,116331.0,89.213,89.5577,89.1948,89.4035,116331.0
2019-06-28 15:10:00,98.54,98.71,98.51,98.62,116607.0,89.3944,89.5486,89.3672,89.467,116607.0
2019-06-28 15:20:00,98.64,98.64,98.4,98.43,181742.0,89.4851,89.4851,89.2674,89.2946,181742.0
2019-06-28 15:30:00,98.42,98.52,98.08,98.24,297389.0,89.2855,89.3762,88.9771,89.1222,297389.0
2019-06-28 15:40:00,98.21,98.23,97.82,98.16,453716.0,89.095,89.1132,88.7412,89.0497,453716.0
2019-06-28 15:50:00,98.15,98.16,97.47,97.57,1215992.0,89.0406,89.0497,88.4237,88.5144,1215992.0
2019-07-01 09:30:00,101.91,103.33,100.77,100.94,758181.0,92.4516,93.7398,91.4174,91.5716,758181.0
2019-07-01 09:40:00,101.02,101.37,100.56,100.82,249403.0,91.6442,91.9617,91.2269,91.4628,249403.0
2019-07-01 09:50:00,100.76,101.15,100.63,100.86,97346.0,91.4084,91.7622,91.2904,91.4991,97346.0
2019-07-01 10:00:00,100.92,101.49,100.78,100.83,114704.0,91.5535,92.0706,91.4265,91.4719,114704.0
2019-07-01 10:10:00,100.77,100.9,100.48,100.78,52273.0,91.4174,91.5354,91.1543,91.4265,52273.0
2019-07-01 10:20:00,100.78,101.03,100.43,100.72,92317.0,91.4265,91.6533,91.109,91.3721,92317.0
2019-07-01 10:30:00,100.73,101.11,100.61,100.86,75692.0,91.3811,91.7259,91.2723,91.4991,75692.0
2019-07-01 10:40:00,100.86,101.13,100.86,101.04,154917.0,91.4991,91.744,91.4991,91.6624,154917.0
2019-07-01 10:50:00,100.99,101.15,100.78,100.89,62253.0,91.617,91.7622,91.4265,91.5263,62253.0
2019-07-01 11:00:00,100.89,101.18,100.75,100.82,80250.0,91.5263,91.7894,91.3993,91.4628,80250.0
2019-07-01 11:10:00,100.83,100.91,100.61,100.77,46037.0,91.4719,91.5444,91.2723,91.4174,46037.0
2019-07-01 11:20:00,100.77,100.94,100.66,100.74,73542.0,91.4174,91.5716,91.3176,91.3902,73542.0
2019-07-01 11:30:00,100.73,100.84,100.58,100.7,52993.0,91.3811,91.4809,91.2451,91.3539,52993.0
2019-07-01 11:40:00,100.69,100.82,100.26,100.27,64326.0,91.3448,91.4628,90.9548,90.9638,64326.0
2019-07-01 11:50:00,100.27,100.66,100.22,100.49,93759.0,90.9638,91.3176,90.9185,91.1634,93759.0
2019-07-01 12:00:00,100.51,100.8,100.45,100.65,105116.0,91.1816,91.4446,91.1271,91.3086,105116.0
2019-07-01 12:10:00,100.64,101.06,100.62,100.84,107246.0,91.2995,91.6805,91.2813,91.4809,107246.0
2019-07-01 12:20:00,100.84,100.97,100.51,100.57,135728.0,91.4809,91.5989,91.1816,91.236,135728.0
2019-07-01 12:30:00,100.55,100.73,100.47,100.63,75932.0,91.2178,91.3811,91.1453,91.2904,75932.0
2019-07-01 12:40:00,100.64,100.72,100.51,100.65,44580.0,91.2995,91.3721,91.1816,91.3086,44580.0
2019-07-01 12:50:00,100.69,100.69,100.24,100.27,63598.0,91.3448,91.3448,90.9366,90.9638,63598.0
2019-07-01 13:00:00,100.27,100.57,100.22,100.43,81588.0,90.9638,91.236,90.9185,91.109,81588.0
2019-07-01 13:10:00,100.42,100.43,100.24,100.3,66860.0,91.0999,91.109,90.9366,90.991,66860.0
2019-07-01 13:20:00,100.31,100.33,100.05,100.24,60615.0,91.0001,91.0183,90.7642,90.9366,60615.0
2019-07-01 13:30:00,100.24,100.25,100.02,100.06,41206.0,90.9366,90.9457,90.737,90.7733,41206.0
2019-07-01 13:40:00,100.06,100.06,99.8,99.9,112653.0,90.7733,90.7733,90.5374,90.6282,112653.0
2019-07-01 13:50:00,99.9,100.03,99.74,99.89,103883.0,90.6282,90.7461,90.483,90.6191,103883.0
2019-07-01 14:00:00,99.91,99.92,99.62,99.67,34554.0,90.6372,90.6463,90.3742,90.4195,34554.0
2019-07-01 14:10:00,99.65,99.85,99.52,99.64,42833.0,90.4014,90.5828,90.2834,90.3923,42833.0
2019-07-01 14:20:00,99.64,99.85,99.58,99.62,34176.0,90.3923,90.5828,90.3379,90.3742,34176.0
2019-07-01 14:30:00,99.58,100.03,99.51,99.97,46476.0,90.3379,90.7461,90.2744,90.6917,46476.0
2019-07-01 14:40:00,99.95,100.07,99.7,99.76,127845.0,90.6735,90.7824,90.4467,90.5012,127845.0
2019-07-01 14:50:00,99.76,100.21,99.7,99.92,84558.0,90.5012,90.9094,90.4467,90.6463,84558.0
2019-07-01 15:00:00,99.89,100.03,99.79,99.97,69060.0,90.6191,90.7461,90.5284,90.6917,69060.0
2019-07-01 15:10:00,99.97,100.25,99.97,100.22,104113.0,90.6917,90.9457,90.6917,90.9185,104113.0
2019-07-01 15:20:00,100.22,100.29,100.11,100.2,90313.0,90.9185,90.982,90.8187,90.9003,90313.0
2019-07-01 15:30:00,100.23,100.27,99.96,100.24,175252.0,90.9275,90.9638,90.6826,90.9366,175252.0
2019-07-01 15:40:00,100.24,100.33,100.03,100.06,171805.0,90.9366,91.0183,90.7461,90.7733,171805.0
2019-07-01 15:50:00,100.07,100.12,99.8,99.96,488358.0,90.7824,90.8277,90.5374,90.6826,488358.0
2019-07-02 09:30:00,99.41,99.89,98.89,99.56,77540.0,90.1836,90.6191,89.7119,90.3197,77540.0
2019-07-02 09:40:00,99.58,99.73,99.15,99.34,22888.0,90.3379,90.4739,89.9478,90.1201,22888.0
2019-07-02 09:50:00,99.3,99.86,99.06,99.07,52490.0,90.0839,90.5919,89.8661,89.8752,52490.0
2019-07-02 10:00:00,99.13,99.61,99.1,99.1,58467.0,89.9296,90.3651,89.9024,89.9024,58467.0
2019-07-02 10:10:00,99.09,99.26,98.86,99.25,34455.0,89.8933,90.0476,89.6847,90.0385,34455.0
2019-07-02 10:20:00,99.25,99.43,99.18,99.42,17140.0,90.0385,90.2018,89.975,90.1927,17140.0
2019-07-02 10:30:00,99.45,99.51,98.88,98.91,49471.0,90.2199,90.2744,89.7028,89.7301,49471.0
2019-07-02 10:40:00,98.89,98.93,98.53,98.55,28995.0,89.7119,89.7482,89.3853,89.4035,28995.0
2019-07-02 10:50:00,98.52,98.7,98.47,98.65,30518.0,89.3762,89.5395,89.3309,89.4942,30518.0
2019-07-02 11:00:00,98.67,98.89,98.6,98.84,44219.0,89.5123,89.7119,89.4488,89.6665,44219.0
2019-07-02 11:10:00,98.84,98.89,98.64,98.73,57912.0,89.6665,89.7119,89.4851,89.5668,57912.0
2019-07-02 11:20:00,98.72,98.92,98.64,98.82,50863.0,89.5577,89.7391,89.4851,89.6484,50863.0
2019-07-02 11:30:00,98.82,98.89,98.67,98.68,40235.0,89.6484,89.7119,89.5123,89.5214,40235.0
2019-07-02 11:40:00,98.66,98.81,98.61,98.69,32793.0,89.5033,89.6393,89.4579,89.5305,32793.0
2019-07-02 11:50:00,98.7,98.7,98.49,98.56,20201.0,89.5395,89.5395,89.349,89.4125,20201.0
2019-07-02 12:00:00,98.55,98.59,98.45,98.57,26893.0,89.4035,89.4398,89.3127,89.4216,26893.0
2019-07-02 12:10:00,98.58,98.72,98.51,98.63,25007.0,89.4307,89.5577,89.3672,89.476,25007.0
2019-07-02 12:20:00,98.65,98.72,98.43,98.49,21625.0,89.4942,89.5577,89.2946,89.349,21625.0
2019-07-02 12:30:00,98.52,98.53,98.33,98.43,26918.0,89.3762,89.3853,89.2039,89.2946,26918.0
2019-07-02 12:40:00,98.42,98.42,98.22,98.24,26115.0,89.2855,89.2855,89.1041,89.1222,26115.0
2019-07-02 12:50:00,98.26,98.32,98.11,98.19,40074.0,89.1404,89.1948,89.0043,89.0769,40074.0
2019-07-02 13:00:00,98.19,98.23,98.05,98.18,33404.0,89.0769,89.1132,88.9499,89.0678,33404.0
2019-07-02 13:10:00,98.17,98.2,97.93,98.02,27102.0,89.0587,89.0859,88.841,88.9227,27102.0
2019-07-02 13:20:00,97.99,97.99,97.81,97.89,37767.0,88.8954,88.8954,88.7321,88.8047,37767.0
2019-07-02 13:30:00,97.87,97.99,97.75,97.88,28814.0,88.7866,88.8954,88.6777,88.7956,28814.0
2019-07-02 13:40:00,97.88,97.97,97.81,97.9,32333.0,88.7956,88.8773,88.7321,88.8138,32333.0
2019-07-02 13:50:00,97.89,98.02,97.84,97.88,48817.0,88.8047,88.9227,88.7594,88.7956,48817.0
2019-07-02 14:00:00,97.9,97.97,97.82,97.93,24712.0,88.8138,88.8773,88.7412,88.841,24712.0
2019-07-02 14:10:00,97.95,98.01,97.83,97.94,31377.0,88.8591,88.9136,88.7503,88.8501,31377.0
2019-07-02 14:20:00,97.95,98.02,97.94,97.96,29921.0,88.8591,88.9227,88.8501,88.8682,29921.0
2019-07-02 14:30:00,97.97,98.12,97.96,98.0,49476.0,88.8773,89.0134,88.8682,88.9045,49476.0
2019-07-02 14:40:00,98.01,98.11,97.95,98.01,25790.0,88.9136,89.0043,88.8591,88.9136,25790.0
2019-07-02 14:50:00,98.04,98.04,97.86,97.89,45683.0,88.9408,88.9408,88.7775,88.8047,45683.0
2019-07-02 15:00:00,97.9,97.97,97.84,97.94,49469.0,88.8138,88.8773,88.7594,88.8501,49469.0
2019-07-02 15:10:00,97.94,97.96,97.71,97.73,52412.0,88.8501,88.8682,88.6414,88.6596,52412.0
2019-07-02 15:20:00,97.73,97.77,97.67,97.74,48726.0,88.6596,88.6959,88.6051,88.6686,48726.0
2019-07-02 15:30:00,97.74,97.89,97.72,97.85,122204.0,88.6686,88.8047,88.6505,88.7684,122204.0
2019-07-02 15:40:00,97.86,97.91,97.79,97.82,97867.0,88.7775,88.8229,88.714,88.7412,97867.0
2019-07-02 15:50:00,97.83,98.15,97.81,98.15,216887.0,88.7503,89.0406,88.7321,89.0406,216887.0
2019-07-03 09:30:00,97.17,97.81,96.87,97.44,83593.0,88.1515,88.7321,87.8794,88.3965,83593.0
2019-07-03 09:40:00,97.42,97.55,97.17,97.19,58063.0,88.3783,88.4963,88.1515,88.1697,58063.0
2019-07-03 09:50:00,97.19,97.21,96.83,97.03,48412.0,88.1697,88.1878,87.8431,88.0245,48412.0
2019-07-03 10:00:00,97.02,97.28,96.91,97.17,35500.0,88.0155,88.2513,87.9157,88.1515,35500.0
2019-07-03 10:10:00,97.18,97.34,97.05,97.25,33458.0,88.1606,88.3058,88.0427,88.2241,33458.0
2019-07-03 10:20:00,97.27,97.39,97.21,97.37,24524.0,88.2423,88.3511,88.1878,88.333,24524.0
2019-07-03 10:30:00,97.36,97.6,97.32,97.43,41956.0,88.3239,88.5416,88.2876,88.3874,41956.0
2019-07-03 10:40:00,97.42,97.67,97.42,97.63,37733.0,88.3783,88.6051,88.3783,88.5688,37733.0
2019-07-03 10:50:00,97.62,97.8,97.57,97.73,30134.0,88.5598,88.7231,88.5144,88.6596,30134.0
2019-07-03 11:00:00,97.7,97.98,97.66,97.7,26193.0,88.6324,88.8864,88.5961,88.6324,26193.0
2019-07-03 11:10:00,97.67,97.67,97.33,97.39,30012.0,88.6051,88.6051,88.2967,88.3511,30012.0
2019-07-03 11:20:00,97.4,97.46,97.24,97.32,53384.0,88.3602,88.4146,88.215,88.2876,53384.0
2019-07-03 11:30:00,97.28,97.45,97.25,97.25,28721.0,88.2513,88.4056,88.2241,88.2241,28721.0
2019-07-03 11:40:00,97.26,97.45,97.25,97.37,21044.0,88.2332,88.4056,88.2241,88.333,21044.0
2019-07-03 11:50:00,97.37,97.57,97.31,97.47,29513.0,88.333,88.5144,88.2785,88.4237,29513.0
2019-07-03 12:00:00,97.49,97.58,97.45,97.45,27609.0,88.4418,88.5235,88.4056,88.4056,27609.0
2019-07-03 12:10:00,97.46,97.51,97.4,97.42,42452.0,88.4146,88.46,88.3602,88.3783,42452.0
2019-07-03 12:20:00,97.42,97.51,97.35,97.36,31734.0,88.3783,88.46,88.3148,88.3239,31734.0
2019-07-03 12:30:00,97.36,97.49,97.35,97.4,40111.0,88.3239,88.4418,88.3148,88.3602,40111.0
2019-07-03 12:40:00,97.4,97.51,97.4,97.5,74343.0,88.3602,88.46,88.3602,88.4509,74343.0
2019-07-03 12:50:00,97.49,97.87,97.44,97.68,170343.0,88.4418,88.7866,88.3965,88.6142,170343.0
2019-07-05 09:30:00,96.39,97.27,96.39,97.04,100847.0,87.4439,88.2423,87.4439,88.0336,100847.0
2019-07-05 09:40:00,97.06,97.06,96.2,96.51,73032.0,88.0518,88.0518,87.2716,87.5528,73032.0
2019-07-05 09:50:00,96.41,96.63,96.34,96.35,58705.0,87.4621,87.6617,87.3986,87.4076,58705.0
2019-07-05 10:00:00,96.38,96.53,96.26,96.44,46449.0,87.4349,87.5709,87.326,87.4893,46449.0
2019-07-05 10:10:00,96.42,96.49,96.3,96.45,29467.0,87.4712,87.5347,87.3623,87.4984,29467.0
2019-07-05 10:20:00,96.42,96.42,96.18,96.29,53381.0,87.4712,87.4712,87.2534,87.3532,53381.0
2019-07-05 10:30:00,96.27,96.29,96.0,96.0,23724.0,87.3351,87.3532,87.0901,87.0901,23724.0
2019-07-05 10:40:00,95.99,96.14,95.9,96.09,37354.0,87.0811,87.2171,86.9994,87.1718,37354.0
2019-07-05 10:50:00,96.11,96.24,95.97,96.23,52002.0,87.1899,87.3079,87.0629,87.2988,52002.0
2019-07-05 11:00:00,96.25,96.73,96.24,96.71,36478.0,87.3169,87.7524,87.3079,87.7342,36478.0
2019-07-05 11:10:00,96.74,96.97,96.74,96.97,34992.0,87.7615,87.9701,87.7615,87.9701,34992.0
2019-07-05 11:20:00,96.96,97.01,96.78,97.01,26676.0,87.961,88.0064,87.7977,88.0064,26676.0
2019-07-05 11:30:00,96.99,97.14,96.96,97.14,25893.0,87.9882,88.1243,87.961,88.1243,25893.0
2019-07-05 11:40:00,97.14,97.15,96.89,96.92,48128.0,88.1243,88.1334,87.8975,87.9247,48128.0
2019-07-05 11:50:00,96.95,97.04,96.79,96.97,16478.0,87.952,88.0336,87.8068,87.9701,16478.0
2019-07-05 12:00:00,96.98,96.98,96.83,96.88,20303.0,87.9792,87.9792,87.8431,87.8885,20303.0
2019-07-05 12:10:00,96.85,97.17,96.85,97.14,11293.0,87.8612,88.1515,87.8612,88.1243,11293.0
2019-07-05 12:20:00,97.12,97.21,97.04,97.09,10476.0,88.1062,88.1878,88.0336,88.079,10476.0
2019-07-05 12:30:00,97.13,97.13,96.92,96.93,30154.0,88.1153,88.1153,87.9247,87.9338,30154.0
2019-07-05 12:40:00,96.92,96.94,96.77,96.81,24252.0,87.9247,87.9429,87.7887,87.825,24252.0
2019-07-05 12:50:00,96.81,97.0,96.81,96.94,63234.0,87.825,87.9973,87.825,87.9429,63234.0
2019-07-05 13:00:00,96.92,96.92,96.77,96.88,19837.0,87.9247,87.9247,87.7887,87.8885,19837.0
2019-07-05 13:10:00,96.88,96.93,96.8,96.82,10768.0,87.8885,87.9338,87.8159,87.834,10768.0
2019-07-05 13:20:00,96.82,97.04,96.81,96.94,13992.0,87.834,88.0336,87.825,87.9429,13992.0
2019-07-05 13:30:00,96.95,96.96,96.8,96.86,30845.0,87.952,87.961,87.8159,87.8703,30845.0
2019-07-05 13:40:00,96.84,96.89,96.79,96.88,16370.0,87.8522,87.8975,87.8068,87.8885,16370.0
2019-07-05 13:50:00,96.87,96.93,96.87,96.89,13473.0,87.8794,87.9338,87.8794,87.8975,13473.0
2019-07-05 14:00:00,96.9,97.11,96.9,96.95,19036.0,87.9066,88.0971,87.9066,87.952,19036.0
2019-07-05 14:10:00,96.97,97.0,96.85,96.89,35450.0,87.9701,87.9973,87.8612,87.8975,35450.0
2019-07-05 14:20:00,96.9,96.9,96.63,96.68,21324.0,87.9066,87.9066,87.6617,87.707,21324.0
2019-07-05 14:30:00,96.67,96.77,96.53,96.58,39765.0,87.6979,87.7887,87.5709,87.6163,39765.0
2019-07-05 14:40:00,96.59,96.7,96.56,96.7,17265.0,87.6254,87.7252,87.5982,87.7252,17265.0
2019-07-05 14:50:00,96.7,96.72,96.63,96.66,19226.0,87.7252,87.7433,87.6617,87.6889,19226.0
2019-07-05 15:00:00,96.66,96.66,96.55,96.59,25342.0,87.6889,87.6889,87.5891,87.6254,25342.0
2019-07-05 15:10:00,96.6,96.65,96.53,96.59,27968.0,87.6344,87.6798,87.5709,87.6254,27968.0
2019-07-05 15:20:00,96.59,96.69,96.56,96.61,34719.0,87.6254,87.7161,87.5982,87.6435,34719.0
2019-07-05 15:30:00,96.62,96.63,96.45,96.51,41401.0,87.6526,87.6617,87.4984,87.5528,41401.0
2019-07-05 15:40:00,96.5,96.6,96.5,96.58,38200.0,87.5437,87.6344,87.5437,87.6163,38200.0
2019-07-05 15:50:00,96.57,96.6,96.26,96.53,188302.0,87.6072,87.6344,87.326,87.5709,188302.0
2019-07-08 09:30:00,95.69,96.49,95.65,95.75,89948.0,86.8089,87.5347,86.7726,86.8633,89948.0
2019-07-08 09:40:00,95.7,95.85,95.53,95.72,87025.0,86.818,86.9541,86.6638,86.8361,87025.0
2019-07-08 09:50:00,95.68,95.91,95.48,95.8,27531.0,86.7998,87.0085,86.6184,86.9087,27531.0
2019-07-08 10:00:00,95.84,96.42,95.8,96.39,33222.0,86.945,87.4712,86.9087,87.4439,33222.0
2019-07-08 10:10:00,96.4,96.63,96.24,96.63,20477.0,87.453,87.6617,87.3079,87.6617,20477.0
2019-07-08 10:20:00,96.63,96.79,96.58,96.65,52235.0,87.6617,87.8068,87.6163,87.6798,52235.0
2019-07-08 10:30:00,96.68,96.68,96.11,96.2,55432.0,87.707,87.707,87.1899,87.2716,55432.0
2019-07-08 10:40:00,96.24,96.4,96.17,96.27,10588.0,87.3079,87.453,87.2444,87.3351,10588.0
2019-07-08 10:50:00,96.23,96.26,95.81,95.86,18370.0,87.2988,87.326,86.9178,86.9631,18370.0
2019-07-08 11:00:00,95.92,96.18,95.92,96.06,17594.0,87.0176,87.2534,87.0176,87.1446,17594.0
2019-07-08 11:10:00,96.08,96.27,96.03,96.23,18787.0,87.1627,87.3351,87.1173,87.2988,18787.0
2019-07-08 11:20:00,96.27,96.32,96.0,96.04,21668.0,87.3351,87.3804,87.0901,87.1264,21668.0
2019-07-08 11:30:00,96.09,96.13,95.99,96.07,16117.0,87.1718,87.2081,87.0811,87.1536,16117.0
2019-07-08 11:40:00,96.06,96.23,95.89,95.89,20860.0,87.1446,87.2988,86.9903,86.9903,20860.0
2019-07-08 11:50:00,95.9,95.93,95.8,95.83,13520.0,86.9994,87.0266,86.9087,86.9359,13520.0
2019-07-08 12:00:00,95.83,95.85,95.63,95.66,24728.0,86.9359,86.9541,86.7545,86.7817,24728.0
2019-07-08 12:10:00,95.65,95.82,95.64,95.76,12427.0,86.7726,86.9268,86.7635,86.8724,12427.0
2019-07-08 12:20:00,95.76,95.81,95.69,95.76,19090.0,86.8724,86.9178,86.8089,86.8724,19090.0
2019-07-08 12:30:00,95.75,95.87,95.75,95.84,18096.0,86.8633,86.9722,86.8633,86.945,18096.0
2019-07-08 12:40:00,95.83,96.01,95.83,95.99,17031.0,86.9359,87.0992,86.9359,87.0811,17031.0
2019-07-08 12:50:00,96.0,96.08,95.94,96.02,16614.0,87.0901,87.1627,87.0357,87.1083,16614.0
2019-07-08 13:00:00,96.03,96.16,96.02,96.03,11894.0,87.1173,87.2353,87.1083,87.1173,11894.0
2019-07-08 13:10:00,96.05,96.06,95.83,95.9,27524.0,87.1355,87.1446,86.9359,86.9994,27524.0
2019-07-08 13:20:00,95.9,95.9,95.73,95.76,37167.0,86.9994,86.9994,86.8452,86.8724,37167.0
2019-07-08 13:30:00,95.77,95.86,95.7,95.71,37951.0,86.8815,86.9631,86.818,86.827,37951.0
2019-07-08 13:40:00,95.69,95.76,95.56,95.57,18826.0,86.8089,86.8724,86.691,86.7,18826.0
2019-07-08 13:50:00,95.57,95.6,95.5,95.5,33510.0,86.7,86.7273,86.6365,86.6365,33510.0
2019-07-08 14:00:00,95.53,95.58,95.49,95.57,26102.0,86.6638,86.7091,86.6275,86.7,26102.0
2019-07-08 14:10:00,95.57,95.61,95.49,95.57,39591.0,86.7,86.7363,86.6275,86.7,39591.0
2019-07-08 14:20:00,95.56,95.56,95.22,95.27,144449.0,86.691,86.691,86.3825,86.4279,144449.0
2019-07-08 14:30:00,95.28,95.32,95.21,95.24,60228.0,86.437,86.4732,86.3735,86.4007,60228.0
2019-07-08 14:40:00,95.25,95.32,95.19,95.32,54971.0,86.4097,86.4732,86.3553,86.4732,54971.0
2019-07-08 14:50:00,95.32,95.36,95.2,95.36,26311.0,86.4732,86.5095,86.3644,86.5095,26311.0
2019-07-08 15:00:00,95.36,95.4,95.32,95.36,39681.0,86.5095,86.5458,86.4732,86.5095,39681.0
2019-07-08 15:10:00,95.37,95.56,95.35,95.53,40884.0,86.5186,86.691,86.5005,86.6638,40884.0
2019-07-08 15:20:00,95.53,95.68,95.52,95.66,45447.0,86.6638,86.7998,86.6547,86.7817,45447.0
2019-07-08 15:30:00,95.66,95.77,95.62,95.66,61355.0,86.7817,86.8815,86.7454,86.7817,61355.0
2019-07-08 15:40:00,95.67,95.75,95.61,95.68,52794.0,86.7908,86.8633,86.7363,86.7998,52794.0
2019-07-08 15:50:00,95.68,95.68,95.26,95.57,341543.0,86.7998,86.7998,86.4188,86.7,341543.0
2019-07-09 09:30:00,95.05,95.67,94.76,95.47,66376.0,86.2283,86.7908,85.9652,86.6093,66376.0
2019-07-09 09:40:00,95.5,95.93,95.5,95.83,48559.0,86.6365,87.0266,86.6365,86.9359,48559.0
2019-07-09 09:50:00,95.8,95.89,95.57,95.63,33627.0,86.9087,86.9903,86.7,86.7545,33627.0
2019-07-09 10:00:00,95.63,95.88,95.56,95.84,46898.0,86.7545,86.9813,86.691,86.945,46898.0
2019-07-09 10:10:00,95.86,95.88,95.45,95.57,52758.0,86.9631,86.9813,86.5912,86.7,52758.0
2019-07-09 10:20:00,95.58,95.58,95.41,95.55,50527.0,86.7091,86.7091,86.5549,86.6819,50527.0
2019-07-09 10:30:00,95.54,95.83,95.53,95.77,68838.0,86.6728,86.9359,86.6638,86.8815,68838.0
2019-07-09 10:40:00,95.79,95.79,95.65,95.73,34457.0,86.8996,86.8996,86.7726,86.8452,34457.0
2019-07-09 10:50:00,95.74,95.74,95.61,95.62,25202.0,86.8543,86.8543,86.7363,86.7454,25202.0
2019-07-09 11:00:00,95.61,96.0,95.57,95.92,42827.0,86.7363,87.0901,86.7,87.0176,42827.0
2019-07-09 11:10:00,95.93,96.0,95.8,95.97,38314.0,87.0266,87.0901,86.9087,87.0629,38314.0
2019-07-09 11:20:00,95.99,96.01,95.67,95.7,29143.0,87.0811,87.0992,86.7908,86.818,29143.0
2019-07-09 11:30:00,95.69,95.75,95.54,95.61,20708.0,86.8089,86.8633,86.6728,86.7363,20708.0
2019-07-09 11:40:00,95.59,95.6,95.34,95.46,31306.0,86.7182,86.7273,86.4914,86.6002,31306.0
2019-07-09 11:50:00,95.46,95.7,95.36,95.65,87992.0,86.6002,86.818,86.5095,86.7726,87992.0
2019-07-09 12:00:00,95.66,95.75,95.55,95.56,38297.0,86.7817,86.8633,86.6819,86.691,38297.0
2019-07-09 12:10:00,95.56,95.85,95.53,95.84,27447.0,86.691,86.9541,86.6638,86.945,27447.0
2019-07-09 12:20:00,95.83,95.87,95.73,95.81,38919.0,86.9359,86.9722,86.8452,86.9178,38919.0
2019-07-09 12:30:00,95.83,95.85,95.72,95.8,18905.0,86.9359,86.9541,86.8361,86.9087,18905.0
2019-07-09 12:40:00,95.82,95.86,95.67,95.67,20320.0,86.9268,86.9631,86.7908,86.7908,20320.0
2019-07-09 12:50:00,95.69,95.71,95.6,95.67,26437.0,86.8089,86.827,86.7273,86.7908,26437.0
2019-07-09 13:00:00,95.69,95.69,95.47,95.56,18811.0,86.8089,86.8089,86.6093,86.691,18811.0
2019-07-09 13:10:00,95.58,95.66,95.54,95.61,28573.0,86.7091,86.7817,86.6728,86.7363,28573.0
2019-07-09 13:20:00,95.61,95.64,95.56,95.6,41088.0,86.7363,86.7635,86.691,86.7273,41088.0
2019-07-09 13:30:00,95.61,95.69,95.59,95.65,28561.0,86.7363,86.8089,86.7182,86.7726,28561.0
2019-07-09 13:40:00,95.67,95.71,95.61,95.67,27922.0,86.7908,86.827,86.7363,86.7908,27922.0
2019-07-09 13:50:00,95.67,95.69,95.64,95.66,23851.0,86.7908,86.8089,86.7635,86.7817,23851.0
2019-07-09 14:00:00,95.66,95.71,95.64,95.7,37110.0,86.7817,86.827,86.7635,86.818,37110.0
2019-07-09 14:10:00,95.7,95.8,95.69,95.7,79414.0,86.818,86.9087,86.8089,86.818,79414.0
2019-07-09 14:20:00,95.69,95.73,95.52,95.55,41704.0,86.8089,86.8452,86.6547,86.6819,41704.0
2019-07-09 14:30:00,95.53,95.65,95.51,95.61,31147.0,86.6638,86.7726,86.6456,86.7363,31147.0
2019-07-09 14:40:00,95.64,95.71,95.64,95.64,28059.0,86.7635,86.827,86.7635,86.7635,28059.0
2019-07-09 14:50:00,95.65,95.71,95.64,95.7,21193.0,86.7726,86.827,86.7635,86.818,21193.0
2019-07-09 15:00:00,95.68,95.87,95.67,95.86,41303.0,86.7998,86.9722,86.7908,86.9631,41303.0
2019-07-09 15:10:00,95.86,95.86,95.71,95.71,63515.0,86.9631,86.9631,86.827,86.827,63515.0
2019-07-09 15:20:00,95.7,95.7,95.52,95.68,54556.0,86.818,86.818,86.6547,86.7998,54556.0
2019-07-09 15:30:00,95.68,95.86,95.67,95.86,46821.0,86.7998,86.9631,86.7908,86.9631,46821.0
2019-07-09 15:40:00,95.85,96.08,95.84,96.02,65269.0,86.9541,87.1627,86.945,87.1083,65269.0
2019-07-09 15:50:00,96.03,96.26,95.87,95.91,224474.0,87.1173,87.326,86.9722,87.0085,224474.0
2019-07-10 09:30:00,96.84,97.18,96.23,96.95,60126.0,87.8522,88.1606,87.2988,87.952,60126.0
2019-07-10 09:40:00,96.94,97.77,96.93,97.77,47187.0,87.9429,88.6959,87.9338,88.6959,47187.0
2019-07-10 09:50:00,97.75,97.94,97.64,97.88,41565.0,88.6777,88.8501,88.5779,88.7956,41565.0
2019-07-10 10:00:00,97.84,97.91,97.14,97.24,21752.0,88.7594,88.8229,88.1243,88.215,21752.0
2019-07-10 10:10:00,97.19,97.23,96.75,96.85,13177.0,88.1697,88.206,87.7705,87.8612,13177.0
2019-07-10 10:20:00,96.78,96.94,96.18,96.19,38473.0,87.7977,87.9429,87.2534,87.2625,38473.0
2019-07-10 10:30:00,96.2,96.48,96.1,96.28,32563.0,87.2716,87.5256,87.1809,87.3441,32563.0
2019-07-10 10:40:00,96.26,96.46,96.14,96.27,26955.0,87.326,87.5074,87.2171,87.3351,26955.0
2019-07-10 10:50:00,96.26,96.29,96.04,96.05,41109.0,87.326,87.3532,87.1264,87.1355,41109.0
2019-07-10 11:00:00,96.03,96.33,95.99,96.19,39451.0,87.1173,87.3895,87.0811,87.2625,39451.0
2019-07-10 11:10:00,96.18,96.31,96.1,96.12,18658.0,87.2534,87.3714,87.1809,87.199,18658.0
2019-07-10 11:20:00,96.15,96.36,96.07,96.36,36550.0,87.2262,87.4167,87.1536,87.4167,36550.0
2019-07-10 11:30:00,96.37,96.64,96.34,96.57,34696.0,87.4258,87.6707,87.3986,87.6072,34696.0
2019-07-10 11:40:00,96.58,96.9,96.58,96.81,44114.0,87.6163,87.9066,87.6163,87.825,44114.0
2019-07-10 11:50:00,96.81,97.08,96.81,96.94,58567.0,87.825,88.0699,87.825,87.9429,58567.0
2019-07-10 12:00:00,96.96,96.96,96.71,96.79,89930.0,87.961,87.961,87.7342,87.8068,89930.0
2019-07-10 12:10:00,96.8,96.8,96.67,96.7,39438.0,87.8159,87.8159,87.6979,87.7252,39438.0
2019-07-10 12:20:00,96.68,96.86,96.61,96.86,29983.0,87.707,87.8703,87.6435,87.8703,29983.0
2019-07-10 12:30:00,96.86,96.99,96.83,96.9,25660.0,87.8703,87.9882,87.8431,87.9066,25660.0
2019-07-10 12:40:00,96.88,96.9,96.81,96.86,24407.0,87.8885,87.9066,87.825,87.8703,24407.0
2019-07-10 12:50:00,96.88,96.97,96.84,96.92,11324.0,87.8885,87.9701,87.8522,87.9247,11324.0
2019-07-10 13:00:00,96.92,96.99,96.78,96.81,24423.0,87.9247,87.9882,87.7977,87.825,24423.0
2019-07-10 13:10:00,96.81,97.13,96.81,97.11,28566.0,87.825,88.1153,87.825,88.0971,28566.0
2019-07-10 13:20:00,97.11,97.19,97.09,97.09,20584.0,88.0971,88.1697,88.079,88.079,20584.0
2019-07-10 13:30:00,97.08,97.08,96.89,96.93,45992.0,88.0699,88.0699,87.8975,87.9338,45992.0
2019-07-10 13:40:00,96.93,97.09,96.9,97.0,22994.0,87.9338,88.079,87.9066,87.9973,22994.0
2019-07-10 13:50:00,97.0,97.0,96.71,96.84,34162.0,87.9973,87.9973,87.7342,87.8522,34162.0
2019-07-10 14:00:00,96.81,96.98,96.8,96.83,26093.0,87.825,87.9792,87.8159,87.8431,26093.0
2019-07-10 14:10:00,96.84,96.97,96.81,96.81,24379.0,87.8522,87.9701,87.825,87.825,24379.0
2019-07-10 14:20:00,96.78,96.87,96.62,96.63,48425.0,87.7977,87.8794,87.6526,87.6617,48425.0
2019-07-10 14:30:00,96.61,96.64,96.49,96.59,34223.0,87.6435,87.6707,87.5347,87.6254,34223.0
2019-07-10 14:40:00,96.59,96.69,96.54,96.65,21896.0,87.6254,87.7161,87.58,87.6798,21896.0
2019-07-10 14:50:00,96.64,96.71,96.55,96.66,20142.0,87.6707,87.7342,87.5891,87.6889,20142.0
2019-07-10 15:00:00,96.68,96.77,96.66,96.76,26350.0,87.707,87.7887,87.6889,87.7796,26350.0
2019-07-10 15:10:00,96.76,96.77,96.34,96.43,64520.0,87.7796,87.7887,87.3986,87.4802,64520.0
2019-07-10 15:20:00,96.43,96.53,96.26,96.38,89257.0,87.4802,87.5709,87.326,87.4349,89257.0
2019-07-10 15:30:00,96.37,96.59,96.34,96.54,45014.0,87.4258,87.6254,87.3986,87.58,45014.0
2019-07-10 15:40:00,96.54,96.63,96.5,96.58,55859.0,87.58,87.6617,87.5437,87.6163,55859.0
2019-07-10 15:50:00,96.57,96.63,96.11,96.14,265081.0,87.6072,87.6617,87.1899,87.2171,265081.0
2019-07-11 09:30:00,96.3,96.5,95.98,96.11,59978.0,87.3623,87.5437,87.072,87.1899,59978.0
2019-07-11 09:40:00,96.03,96.08,95.77,95.83,20936.0,87.1173,87.1627,86.8815,86.9359,20936.0
2019-07-11 09:50:00,95.84,95.97,95.67,95.93,54961.0,86.945,87.0629,86.7908,87.0266,54961.0
2019-07-11 10:00:00,95.93,96.02,95.44,95.45,27295.0,87.0266,87.1083,86.5821,86.5912,27295.0
2019-07-11 10:10:00,95.44,95.46,95.22,95.41,16132.0,86.5821,86.6002,86.3825,86.5549,16132.0
2019-07-11 10:20:00,95.39,95.53,95.24,95.26,11996.0,86.5367,86.6638,86.4007,86.4188,11996.0
2019-07-11 10:30:00,95.26,95.26,94.92,95.13,15013.0,86.4188,86.4188,86.1104,86.3009,15013.0
2019-07-11 10:40:00,95.1,95.16,94.96,95.13,19354.0,86.2737,86.3281,86.1467,86.3009,19354.0
2019-07-11 10:50:00,95.12,95.19,95.06,95.09,37072.0,86.2918,86.3553,86.2374,86.2646,37072.0
2019-07-11 11:00:00,95.11,95.18,95.02,95.13,53982.0,86.2827,86.3462,86.2011,86.3009,53982.0
2019-07-11 11:10:00,95.12,95.45,95.11,95.44,39933.0,86.2918,86.5912,86.2827,86.5821,39933.0
2019-07-11 11:20:00,95.43,95.75,95.4,95.65,17710.0,86.573,86.8633,86.5458,86.7726,17710.0
2019-07-11 11:30:00,95.61,95.65,95.52,95.54,9456.0,86.7363,86.7726,86.6547,86.6728,9456.0
2019-07-11 11:40:00,95.54,95.56,95.38,95.45,18252.0,86.6728,86.691,86.5277,86.5912,18252.0
2019-07-11 11:50:00,95.45,95.47,95.26,95.31,19231.0,86.5912,86.6093,86.4188,86.4642,19231.0
2019-07-11 12:00:00,95.29,95.44,95.26,95.31,10819.0,86.446,86.5821,86.4188,86.4642,10819.0
2019-07-11 12:10:00,95.3,95.32,95.2,95.2,17526.0,86.4551,86.4732,86.3644,86.3644,17526.0
2019-07-11 12:20:00,95.23,95.32,95.18,95.2,12383.0,86.3916,86.4732,86.3462,86.3644,12383.0
2019-07-11 12:30:00,95.2,95.24,95.14,95.16,64261.0,86.3644,86.4007,86.3099,86.3281,64261.0
2019-07-11 12:40:00,95.17,95.25,95.16,95.17,78799.0,86.3372,86.4097,86.3281,86.3372,78799.0
2019-07-11 12:50:00,95.15,95.16,95.08,95.14,23658.0,86.319,86.3281,86.2555,86.3099,23658.0
2019-07-11 13:00:00,95.14,95.16,95.03,95.03,23026.0,86.3099,86.3281,86.2102,86.2102,23026.0
2019-07-11 13:10:00,95.06,95.1,94.94,94.94,21366.0,86.2374,86.2737,86.1285,86.1285,21366.0
2019-07-11 13:20:00,94.93,94.95,94.6,94.63,31160.0,86.1194,86.1376,85.8201,85.8473,31160.0
2019-07-11 13:30:00,94.63,94.68,94.31,94.47,41520.0,85.8473,85.8926,85.557,85.7021,41520.0
2019-07-11 13:40:00,94.45,94.48,94.16,94.25,52190.0,85.684,85.7112,85.4209,85.5026,52190.0
2019-07-11 13:50:00,94.25,94.59,94.2,94.43,125555.0,85.5026,85.811,85.4572,85.6658,125555.0
2019-07-11 14:00:00,94.43,94.46,94.33,94.34,27505.0,85.6658,85.6931,85.5751,85.5842,27505.0
2019-07-11 14:10:00,94.33,94.37,94.19,94.21,37993.0,85.5751,85.6114,85.4481,85.4663,37993.0
2019-07-11 14:20:00,94.22,94.25,94.11,94.18,28736.0,85.4753,85.5026,85.3755,85.439,28736.0
2019-07-11 14:30:00,94.2,94.34,94.16,94.34,31376.0,85.4572,85.5842,85.4209,85.5842,31376.0
2019-07-11 14:40:00,94.33,94.42,94.26,94.28,46496.0,85.5751,85.6568,85.5116,85.5298,46496.0
2019-07-11 14:50:00,94.29,94.35,94.24,94.25,39369.0,85.5388,85.5933,85.4935,85.5026,39369.0
2019-07-11 15:00:00,94.25,94.26,94.05,94.1,66012.0,85.5026,85.5116,85.3211,85.3665,66012.0
2019-07-11 15:10:00,94.09,94.22,94.04,94.18,67328.0,85.3574,85.4753,85.312,85.439,67328.0
2019-07-11 15:20:00,94.18,94.2,94.04,94.13,55978.0,85.439,85.4572,85.312,85.3937,55978.0
2019-07-11 15:30:00,94.13,94.23,94.1,94.17,157807.0,85.3937,85.4844,85.3665,85.43,157807.0
2019-07-11 15:40:00,94.18,94.29,94.1,94.29,203697.0,85.439,85.5388,85.3665,85.5388,203697.0
2019-07-11 15:50:00,94.29,94.29,93.95,94.13,346741.0,85.5388,85.5388,85.2304,85.3937,346741.0
2019-07-12 09:30:00,94.66,95.38,94.11,94.92,168811.0,85.8745,86.5277,85.3755,86.1104,168811.0
2019-07-12 09:40:00,94.95,95.12,94.78,94.92,155746.0,86.1376,86.2918,85.9834,86.1104,155746.0
2019-07-12 09:50:00,94.9,95.24,94.85,95.23,78184.0,86.0922,86.4007,86.0469,86.3916,78184.0
2019-07-12 10:00:00,95.24,95.54,95.2,95.49,47797.0,86.4007,86.6728,86.3644,86.6275,47797.0
2019-07-12 10:10:00,95.49,95.5,95.27,95.38,54168.0,86.6275,86.6365,86.4279,86.5277,54168.0
2019-07-12 10:20:00,95.36,95.39,95.17,95.26,40464.0,86.5095,86.5367,86.3372,86.4188,40464.0
2019-07-12 10:30:00,95.25,95.34,95.2,95.21,52802.0,86.4097,86.4914,86.3644,86.3735,52802.0
2019-07-12 10:40:00,95.2,95.2,94.94,95.11,44100.0,86.3644,86.3644,86.1285,86.2827,44100.0
2019-07-12 10:50:00,95.12,95.31,94.98,94.98,37786.0,86.2918,86.4642,86.1648,86.1648,37786.0
2019-07-12 11:00:00,94.98,95.22,94.92,95.22,22849.0,86.1648,86.3825,86.1104,86.3825,22849.0
2019-07-12 11:10:00,95.21,95.35,95.18,95.35,25092.0,86.3735,86.5005,86.3462,86.5005,25092.0
2019-07-12 11:20:00,95.36,95.48,95.27,95.32,45652.0,86.5095,86.6184,86.4279,86.4732,45652.0
2019-07-12 11:30:00,95.34,95.52,95.34,95.42,28511.0,86.4914,86.6547,86.4914,86.564,28511.0
2019-07-12 11:40:00,95.4,95.52,95.39,95.5,36343.0,86.5458,86.6547,86.5367,86.6365,36343.0
2019-07-12 11:50:00,95.52,95.87,95.49,95.84,69544.0,86.6547,86.9722,86.6275,86.945,69544.0
2019-07-12 12:00:00,95.81,96.05,95.75,95.93,35693.0,86.9178,87.1355,86.8633,87.0266,35693.0
2019-07-12 12:10:00,95.95,96.23,95.91,96.13,32626.0,87.0448,87.2988,87.0085,87.2081,32626.0
2019-07-12 12:20:00,96.15,96.17,96.07,96.1,10778.0,87.2262,87.2444,87.1536,87.1809,10778.0
2019-07-12 12:30:00,96.11,96.33,96.06,96.3,29897.0,87.1899,87.3895,87.1446,87.3623,29897.0
2019-07-12 12:40:00,96.29,96.42,96.21,96.34,20322.0,87.3532,87.4712,87.2806,87.3986,20322.0
2019-07-12 12:50:00,96.35,96.48,96.32,96.36,17115.0,87.4076,87.5256,87.3804,87.4167,17115.0
2019-07-12 13:00:00,96.37,96.41,96.22,96.26,12364.0,87.4258,87.4621,87.2897,87.326,12364.0
2019-07-12 13:10:00,96.28,96.34,96.14,96.34,18656.0,87.3441,87.3986,87.2171,87.3986,18656.0
2019-07-12 13:20:00,96.34,96.49,96.34,96.45,19946.0,87.3986,87.5347,87.3986,87.4984,19946.0
2019-07-12 13:30:00,96.43,96.51,96.33,96.47,35394.0,87.4802,87.5528,87.3895,87.5165,35394.0
2019-07-12 13:40:00,96.45,96.53,96.39,96.47,22379.0,87.4984,87.5709,87.4439,87.5165,22379.0
2019-07-12 13:50:00,96.45,96.57,96.44,96.51,20880.0,87.4984,87.6072,87.4893,87.5528,20880.0
2019-07-12 14:00:00,96.5,96.56,96.46,96.55,24511.0,87.5437,87.5982,87.5074,87.5891,24511.0
2019-07-12 14:10:00,96.54,96.79,96.51,96.79,25894.0,87.58,87.8068,87.5528,87.8068,25894.0
2019-07-12 14:20:00,96.78,96.86,96.72,96.86,29473.0,87.7977,87.8703,87.7433,87.8703,29473.0
2019-07-12 14:30:00,96.85,96.9,96.79,96.87,27880.0,87.8612,87.9066,87.8068,87.8794,27880.0
2019-07-12 14:40:00,96.85,97.0,96.81,96.97,27555.0,87.8612,87.9973,87.825,87.9701,27555.0
2019-07-12 14:50:00,96.98,97.03,96.94,96.99,23365.0,87.9792,88.0245,87.9429,87.9882,23365.0
2019-07-12 15:00:00,96.99,97.02,96.87,96.88,28524.0,87.9882,88.0155,87.8794,87.8885,28524.0
2019-07-12 15:10:00,96.88,96.99,96.75,96.76,59063.0,87.8885,87.9882,87.7705,87.7796,59063.0
2019-07-12 15:20:00,96.75,96.81,96.61,96.7,53075.0,87.7705,87.825,87.6435,87.7252,53075.0
2019-07-12 15:30:00,96.7,96.93,96.69,96.9,59401.0,87.7252,87.9338,87.7161,87.9066,59401.0
2019-07-12 15:40:00,96.9,96.93,96.86,96.87,71366.0,87.9066,87.9338,87.8703,87.8794,71366.0
2019-07-12 15:50:00,96.86,97.05,96.83,96.98,216076.0,87.8703,88.0427,87.8431,87.9792,216076.0
2019-07-15 09:30:00,97.23,98.63,97.12,98.23,127055.0,88.206,89.476,88.1062,89.1132,127055.0
2019-07-15 09:40:00,98.31,98.39,97.71,97.72,34966.0,89.1857,89.2583,88.6414,88.6505,34966.0
2019-07-15 09:50:00,97.61,97.92,97.43,97.78,24925.0,88.5507,88.8319,88.3874,88.7049,24925.0
2019-07-15 10:00:00,97.75,98.0,97.75,97.77,28176.0,88.6777,88.9045,88.6777,88.6959,28176.0
2019-07-15 10:10:00,97.79,97.87,97.49,97.86,18381.0,88.714,88.7866,88.4418,88.7775,18381.0
2019-07-15 10:20:00,97.87,98.07,97.79,97.87,31408.0,88.7866,88.968,88.714,88.7866,31408.0
2019-07-15 10:30:00,98.0,98.13,97.83,98.06,22274.0,88.9045,89.0224,88.7503,88.9589,22274.0
2019-07-15 10:40:00,98.04,98.05,97.88,97.88,29236.0,88.9408,88.9499,88.7956,88.7956,29236.0
2019-07-15 10:50:00,97.91,98.04,97.87,97.93,29305.0,88.8229,88.9408,88.7866,88.841,29305.0
2019-07-15 11:00:00,97.92,97.92,97.66,97.81,42391.0,88.8319,88.8319,88.5961,88.7321,42391.0
2019-07-15 11:10:00,97.83,98.0,97.76,97.95,28305.0,88.7503,88.9045,88.6868,88.8591,28305.0
2019-07-15 11:20:00,97.94,98.06,97.9,97.92,19224.0,88.8501,88.9589,88.8138,88.8319,19224.0
2019-07-15 11:30:00,97.95,98.0,97.79,97.84,17735.0,88.8591,88.9045,88.714,88.7594,17735.0
2019-07-15 11:40:00,97.86,98.08,97.86,98.06,17422.0,88.7775,88.9771,88.7775,88.9589,17422.0
2019-07-15 11:50:00,98.03,98.18,98.02,98.04,27225.0,88.9317,89.0678,88.9227,88.9408,27225.0
2019-07-15 12:00:00,98.04,98.08,97.91,97.95,31060.0,88.9408,88.9771,88.8229,88.8591,31060.0
2019-07-15 12:10:00,97.94,98.09,97.92,98.06,30310.0,88.8501,88.9862,88.8319,88.9589,30310.0
2019-07-15 12:20:00,98.06,98.11,98.03,98.05,24421.0,88.9589,89.0043,88.9317,88.9499,24421.0
2019-07-15 12:30:00,98.05,98.16,98.05,98.15,27904.0,88.9499,89.0497,88.9499,89.0406,27904.0
2019-07-15 12:40:00,98.14,98.23,98.12,98.23,27011.0,89.0315,89.1132,89.0134,89.1132,27011.0
2019-07-15 12:50:00,98.24,98.4,98.2,98.31,38775.0,89.1222,89.2674,89.0859,89.1857,38775.0
2019-07-15 13:00:00,98.34,98.44,98.33,98.39,31691.0,89.213,89.3037,89.2039,89.2583,31691.0
2019-07-15 13:10:00,98.39,98.49,98.29,98.46,56598.0,89.2583,89.349,89.1676,89.3218,56598.0
2019-07-15 13:20:00,98.47,98.61,98.44,98.59,28896.0,89.3309,89.4579,89.3037,89.4398,28896.0
2019-07-15 13:30:00,98.57,98.65,98.53,98.65,28023.0,89.4216,89.4942,89.3853,89.4942,28023.0
2019-07-15 13:40:00,98.63,98.7,98.48,98.51,60284.0,89.476,89.5395,89.34,89.3672,60284.0
2019-07-15 13:50:00,98.51,98.64,98.48,98.63,42532.0,89.3672,89.4851,89.34,89.476,42532.0
2019-07-15 14:00:00,98.64,98.66,98.53,98.58,51722.0,89.4851,89.5033,89.3853,89.4307,51722.0
2019-07-15 14:10:00,98.59,98.76,98.54,98.76,45153.0,89.4398,89.594,89.3944,89.594,45153.0
2019-07-15 14:20:00,98.76,98.79,98.57,98.69,44689.0,89.594,89.6212,89.4216,89.5305,44689.0
2019-07-15 14:30:00,98.71,98.71,98.51,98.53,44113.0,89.5486,89.5486,89.3672,89.3853,44113.0
2019-07-15 14:40:00,98.52,98.64,98.44,98.6,46483.0,89.3762,89.4851,89.3037,89.4488,46483.0
2019-07-15 14:50:00,98.6,98.83,98.6,98.8,43218.0,89.4488,89.6575,89.4488,89.6303,43218.0
2019-07-15 15:00:00,98.8,99.03,98.79,99.03,79941.0,89.6303,89.8389,89.6212,89.8389,79941.0
2019-07-15 15:10:00,99.02,99.08,98.96,99.05,80082.0,89.8298,89.8843,89.7754,89.8571,80082.0
2019-07-15 15:20:00,99.06,99.2,98.95,99.13,63980.0,89.8661,89.9931,89.7663,89.9296,63980.0
2019-07-15 15:30:00,99.13,99.15,99.0,99.02,95548.0,89.9296,89.9478,89.8117,89.8298,95548.0
2019-07-15 15:40:00,99.03,99.27,99.03,99.15,154374.0,89.8389,90.0566,89.8389,89.9478,154374.0
2019-07-15 15:50:00,99.16,99.36,99.04,99.19,281760.0,89.9568,90.1383,89.848,89.9841,281760.0
2019-07-16 09:30:00,97.75,97.76,96.09,96.66,235825.0,88.6777,88.6868,87.1718,87.6889,235825.0
2019-07-16 09:40:00,96.69,97.52,96.68,97.41,94165.0,87.7161,88.4691,87.707,88.3693,94165.0
2019-07-16 09:50:00,97.42,97.47,96.91,96.99,99572.0,88.3783,88.4237,87.9157,87.9882,99572.0
2019-07-16 10:00:00,96.97,97.09,96.79,97.01,135890.0,87.9701,88.079,87.8068,88.0064,135890.0
2019-07-16 10:10:00,97.01,97.19,96.92,97.15,114046.0,88.0064,88.1697,87.9247,88.1334,114046.0
2019-07-16 10:20:00,97.19,97.41,97.02,97.21,93116.0,88.1697,88.3693,88.0155,88.1878,93116.0
2019-07-16 10:30:00,97.23,97.23,96.91,96.97,25036.0,88.206,88.206,87.9157,87.9701,25036.0
2019-07-16 10:40:00,96.99,97.12,96.9,97.02,30804.0,87.9882,88.1062,87.9066,88.0155,30804.0
2019-07-16 10:50:00,97.0,97.06,96.86,96.96,27839.0,87.9973,88.0518,87.8703,87.961,27839.0
2019-07-16 11:00:00,96.97,97.2,96.92,97.03,35424.0,87.9701,88.1788,87.9247,88.0245,35424.0
2019-07-16 11:10:00,97.03,97.12,96.84,96.94,46892.0,88.0245,88.1062,87.8522,87.9429,46892.0
2019-07-16 11:20:00,96.93,97.02,96.93,97.02,25096.0,87.9338,88.0155,87.9338,88.0155,25096.0
2019-07-16 11:30:00,97.04,97.16,97.04,97.14,19073.0,88.0336,88.1425,88.0336,88.1243,19073.0
2019-07-16 11:40:00,97.14,97.37,97.11,97.33,26496.0,88.1243,88.333,88.0971,88.2967,26496.0
2019-07-16 11:50:00,97.32,97.5,97.26,97.33,42687.0,88.2876,88.4509,88.2332,88.2967,42687.0
2019-07-16 12:00:00,97.33,97.37,96.97,97.02,43259.0,88.2967,88.333,87.9701,88.0155,43259.0
2019-07-16 12:10:00,96.99,97.03,96.66,96.76,120667.0,87.9882,88.0245,87.6889,87.7796,120667.0
2019-07-16 12:20:00,96.76,97.05,96.71,96.98,34943.0,87.7796,88.0427,87.7342,87.9792,34943.0
2019-07-16 12:30:00,97.01,97.23,96.95,97.11,23078.0,88.0064,88.206,87.952,88.0971,23078.0
2019-07-16 12:40:00,97.11,97.2,96.99,97.14,17350.0,88.0971,88.1788,87.9882,88.1243,17350.0
2019-07-16 12:50:00,97.1,97.12,96.99,97.07,16003.0,88.088,88.1062,87.9882,88.0608,16003.0
2019-07-16 13:00:00,97.08,97.32,97.08,97.24,24258.0,88.0699,88.2876,88.0699,88.215,24258.0
2019-07-16 13:10:00,97.24,97.25,97.06,97.1,39866.0,88.215,88.2241,88.0518,88.088,39866.0
2019-07-16 13:20:00,97.1,97.2,97.07,97.09,18160.0,88.088,88.1788,88.0608,88.079,18160.0
2019-07-16 13:30:00,97.08,97.15,97.07,97.08,20322.0,88.0699,88.1334,88.0608,88.0699,20322.0
2019-07-16 13:40:00,97.07,97.11,96.96,97.08,29885.0,88.0608,88.0971,87.961,88.0699,29885.0
2019-07-16 13:50:00,97.06,97.17,97.04,97.06,31241.0,88.0518,88.1515,88.0336,88.0518,31241.0
2019-07-16 14:00:00,97.06,97.17,97.04,97.17,17763.0,88.0518,88.1515,88.0336,88.1515,17763.0
2019-07-16 14:10:00,97.16,97.25,97.15,97.18,14169.0,88.1425,88.2241,88.1334,88.1606,14169.0
2019-07-16 14:20:00,97.17,97.24,97.11,97.21,16706.0,88.1515,88.215,88.0971,88.1878,16706.0
2019-07-16 14:30:00,97.2,97.22,97.01,97.11,24045.0,88.1788,88.1969,88.0064,88.0971,24045.0
2019-07-16 14:40:00,97.12,97.31,97.11,97.3,28035.0,88.1062,88.2785,88.0971,88.2695,28035.0
2019-07-16 14:50:00,97.3,97.33,97.17,97.21,23687.0,88.2695,88.2967,88.1515,88.1878,23687.0
2019-07-16 15:00:00,97.21,97.35,97.18,97.26,25763.0,88.1878,88.3148,88.1606,88.2332,25763.0
2019-07-16 15:10:00,97.26,97.33,97.22,97.23,41261.0,88.2332,88.2967,88.1969,88.206,41261.0
2019-07-16 15:20:00,97.22,97.23,96.94,96.94,59651.0,88.1969,88.206,87.9429,87.9429,59651.0
2019-07-16 15:30:00,96.94,97.08,96.92,97.05,56343.0,87.9429,88.0699,87.9247,88.0427,56343.0
2019-07-16 15:40:00,97.06,97.07,96.94,96.99,68768.0,88.0518,88.0608,87.9429,87.9882,68768.0
2019-07-16 15:50:00,97.0,97.02,96.83,97.01,263007.0,87.9973,88.0155,87.8431,88.0064,263007.0
2019-07-17 09:30:00,97.0,97.02,96.11,96.42,60023.0,87.9973,88.0155,87.1899,87.4712,60023.0
2019-07-17 09:40:00,96.42,96.63,96.16,96.63,73572.0,87.4712,87.6617,87.2353,87.6617,73572.0
2019-07-17 09:50:00,96.63,97.3,96.63,97.06,47221.0,87.6617,88.2695,87.6617,88.0518,47221.0
2019-07-17 10:00:00,97.12,97.36,96.93,96.98,65845.0,88.1062,88.3239,87.9338,87.9792,65845.0
2019-07-17 10:10:00,96.99,97.19,96.97,97.13,81793.0,87.9882,88.1697,87.9701,88.1153,81793.0
2019-07-17 10:20:00,97.13,97.21,96.73,96.98,50640.0,88.1153,88.1878,87.7524,87.9792,50640.0
2019-07-17 10:30:00,96.94,96.99,96.73,96.98,26231.0,87.9429,87.9882,87.7524,87.9792,26231.0
2019-07-17 10:40:00,96.98,97.07,96.58,96.65,112377.0,87.9792,88.0608,87.6163,87.6798,112377.0
2019-07-17 10:50:00,96.65,96.81,96.54,96.8,37490.0,87.6798,87.825,87.58,87.8159,37490.0
2019-07-17 11:00:00,96.77,97.04,96.77,97.04,42694.0,87.7887,88.0336,87.7887,88.0336,42694.0
2019-07-17 11:10:00,97.02,97.13,97.0,97.08,18370.0,88.0155,88.1153,87.9973,88.0699,18370.0
2019-07-17 11:20:00,97.09,97.31,97.09,97.2,26837.0,88.079,88.2785,88.079,88.1788,26837.0
2019-07-17 11:30:00,97.17,97.22,97.04,97.2,20164.0,88.1515,88.1969,88.0336,88.1788,20164.0
2019-07-17 11:40:00,97.2,97.44,97.15,97.41,20820.0,88.1788,88.3965,88.1334,88.3693,20820.0
2019-07-17 11:50:00,97.42,97.55,97.42,97.48,31251.0,88.3783,88.4963,88.3783,88.4328,31251.0
2019-07-17 12:00:00,97.45,97.5,97.42,97.44,18668.0,88.4056,88.4509,88.3783,88.3965,18668.0
2019-07-17 12:10:00,97.44,97.48,97.27,97.37,32687.0,88.3965,88.4328,88.2423,88.333,32687.0
2019-07-17 12:20:00,97.38,97.38,97.04,97.07,37873.0,88.3421,88.3421,88.0336,88.0608,37873.0
2019-07-17 12:30:00,97.08,97.1,96.98,97.01,15982.0,88.0699,88.088,87.9792,88.0064,15982.0
2019-07-17 12:40:00,97.01,97.06,96.98,97.0,34099.0,88.0064,88.0518,87.9792,87.9973,34099.0
2019-07-17 12:50:00,97.02,97.08,97.0,97.01,14447.0,88.0155,88.0699,87.9973,88.0064,14447.0
2019-07-17 13:00:00,97.02,97.08,96.96,97.0,14805.0,88.0155,88.0699,87.961,87.9973,14805.0
2019-07-17 13:10:00,97.0,97.02,96.98,97.01,13647.0,87.9973,88.0155,87.9792,88.0064,13647.0
2019-07-17 13:20:00,96.98,97.02,96.9,96.93,26362.0,87.9792,88.0155,87.9066,87.9338,26362.0
2019-07-17 13:30:00,96.91,96.95,96.86,96.92,22069.0,87.9157,87.952,87.8703,87.9247,22069.0
2019-07-17 13:40:00,96.92,96.93,96.86,96.91,12366.0,87.9247,87.9338,87.8703,87.9157,12366.0
2019-07-17 13:50:00,96.91,96.97,96.91,96.93,15323.0,87.9157,87.9701,87.9157,87.9338,15323.0
2019-07-17 14:00:00,96.94,96.94,96.69,96.71,16867.0,87.9429,87.9429,87.7161,87.7342,16867.0
2019-07-17 14:10:00,96.71,96.71,96.58,96.7,22665.0,87.7342,87.7342,87.6163,87.7252,22665.0
2019-07-17 14:20:00,96.7,96.72,96.6,96.62,15805.0,87.7252,87.7433,87.6344,87.6526,15805.0
2019-07-17 14:30:00,96.63,96.76,96.61,96.74,38791.0,87.6617,87.7796,87.6435,87.7615,38791.0
2019-07-17 14:40:00,96.73,96.78,96.7,96.74,27906.0,87.7524,87.7977,87.7252,87.7615,27906.0
2019-07-17 14:50:00,96.75,96.75,96.57,96.66,18713.0,87.7705,87.7705,87.6072,87.6889,18713.0
2019-07-17 15:00:00,96.67,96.86,96.64,96.83,25548.0,87.6979,87.8703,87.6707,87.8431,25548.0
2019-07-17 15:10:00,96.81,96.87,96.79,96.86,23618.0,87.825,87.8794,87.8068,87.8703,23618.0
2019-07-17 15:20:00,96.85,96.89,96.7,96.72,36690.0,87.8612,87.8975,87.7252,87.7433,36690.0
2019-07-17 15:30:00,96.7,96.78,96.69,96.75,35136.0,87.7252,87.7977,87.7161,87.7705,35136.0
2019-07-17 15:40:00,96.76,96.77,96.49,96.54,90599.0,87.7796,87.7887,87.5347,87.58,90599.0
2019-07-17 15:50:00,96.55,96.63,96.39,96.4,161523.0,87.5891,87.6617,87.4439,87.453,161523.0
2019-07-18 09:30:00,96.49,97.36,96.05,97.28,82365.0,87.5347,88.3239,87.1355,88.2513,82365.0
2019-07-18 09:40:00,97.33,97.53,97.21,97.22,41339.0,88.2967,88.4781,88.1878,88.1969,41339.0
2019-07-18 09:50:00,97.34,97.44,97.12,97.18,17770.0,88.3058,88.3965,88.1062,88.1606,17770.0
2019-07-18 10:00:00,97.12,97.24,96.97,97.06,15442.0,88.1062,88.215,87.9701,88.0518,15442.0
2019-07-18 10:10:00,97.1,97.13,96.86,96.87,34467.0,88.088,88.1153,87.8703,87.8794,34467.0
2019-07-18 10:20:00,96.84,97.09,96.79,97.08,10920.0,87.8522,88.079,87.8068,88.0699,10920.0
2019-07-18 10:30:00,97.08,97.15,96.72,96.72,18892.0,88.0699,88.1334,87.7433,87.7433,18892.0
2019-07-18 10:40:00,96.79,97.08,96.78,96.93,16972.0,87.8068,88.0699,87.7977,87.9338,16972.0
2019-07-18 10:50:00,96.94,97.05,96.69,96.69,54548.0,87.9429,88.0427,87.7161,87.7161,54548.0
2019-07-18 11:00:00,96.71,97.04,96.52,96.53,40303.0,87.7342,88.0336,87.5619,87.5709,40303.0
2019-07-18 11:10:00,96.54,96.59,96.38,96.53,14959.0,87.58,87.6254,87.4349,87.5709,14959.0
2019-07-18 11:20:00,96.47,96.47,96.07,96.13,38276.0,87.5165,87.5165,87.1536,87.2081,38276.0
2019-07-18 11:30:00,96.16,96.29,96.09,96.25,22857.0,87.2353,87.3532,87.1718,87.3169,22857.0
2019-07-18 11:40:00,96.26,96.32,96.16,96.31,13170.0,87.326,87.3804,87.2353,87.3714,13170.0
2019-07-18 11:50:00,96.34,96.61,96.34,96.54,15473.0,87.3986,87.6435,87.3986,87.58,15473.0
2019-07-18 12:00:00,96.52,96.85,96.51,96.83,27216.0,87.5619,87.8612,87.5528,87.8431,27216.0
2019-07-18 12:10:00,96.85,96.94,96.81,96.89,15742.0,87.8612,87.9429,87.825,87.8975,15742.0
2019-07-18 12:20:00,96.88,97.04,96.85,96.94,37332.0,87.8885,88.0336,87.8612,87.9429,37332.0
2019-07-18 12:30:00,96.94,97.05,96.9,97.0,198686.0,87.9429,88.0427,87.9066,87.9973,198686.0
2019-07-18 12:40:00,97.0,97.0,96.77,96.83,24949.0,87.9973,87.9973,87.7887,87.8431,24949.0
2019-07-18 12:50:00,96.83,96.85,96.68,96.77,12334.0,87.8431,87.8612,87.707,87.7887,12334.0
2019-07-18 13:00:00,96.75,96.85,96.71,96.83,12500.0,87.7705,87.8612,87.7342,87.8431,12500.0
2019-07-18 13:10:00,96.83,96.99,96.82,96.98,11450.0,87.8431,87.9882,87.834,87.9792,11450.0
2019-07-18 13:20:00,97.0,97.19,96.96,97.05,70682.0,87.9973,88.1697,87.961,88.0427,70682.0
2019-07-18 13:30:00,97.06,97.26,97.04,97.26,23991.0,88.0518,88.2332,88.0336,88.2332,23991.0
2019-07-18 13:40:00,97.26,97.27,96.96,96.96,17546.0,88.2332,88.2423,87.961,87.961,17546.0
2019-07-18 13:50:00,96.92,96.94,96.83,96.87,5900.0,87.9247,87.9429,87.8431,87.8794,5900.0
2019-07-18 14:00:00,96.9,97.06,96.88,96.96,20723.0,87.9066,88.0518,87.8885,87.961,20723.0
2019-07-18 14:10:00,96.96,96.97,96.77,96.86,26722.0,87.961,87.9701,87.7887,87.8703,26722.0
2019-07-18 14:20:00,96.92,97.22,96.84,96.93,45570.0,87.9247,88.1969,87.8522,87.9338,45570.0
2019-07-18 14:30:00,96.93,96.99,96.9,96.96,33256.0,87.9338,87.9882,87.9066,87.961,33256.0
2019-07-18 14:40:00,96.95,96.96,96.84,96.9,42355.0,87.952,87.961,87.8522,87.9066,42355.0
2019-07-18 14:50:00,96.9,96.96,96.84,96.91,22818.0,87.9066,87.961,87.8522,87.9157,22818.0
2019-07-18 15:00:00,96.93,97.19,96.88,97.1,50800.0,87.9338,88.1697,87.8885,88.088,50800.0
2019-07-18 15:10:00,97.09,97.22,96.98,97.01,25270.0,88.079,88.1969,87.9792,88.0064,25270.0
2019-07-18 15:20:00,97.02,97.02,96.81,96.91,23910.0,88.0155,88.0155,87.825,87.9157,23910.0
2019-07-18 15:30:00,96.9,96.93,96.83,96.86,42248.0,87.9066,87.9338,87.8431,87.8703,42248.0
2019-07-18 15:40:00,96.87,96.89,96.73,96.82,35093.0,87.8794,87.8975,87.7524,87.834,35093.0
2019-07-18 15:50:00,96.8,97.18,96.73,97.11,170052.0,87.8159,88.1606,87.7524,88.0971,170052.0
2019-07-19 09:30:00,97.54,97.78,97.2,97.46,80524.0,88.4872,88.7049,88.1788,88.4146,80524.0
2019-07-19 09:40:00,97.47,97.76,97.23,97.25,25193.0,88.4237,88.6868,88.206,88.2241,25193.0
2019-07-19 09:50:00,97.25,97.3,96.97,96.98,17310.0,88.2241,88.2695,87.9701,87.9792,17310.0
2019-07-19 10:00:00,96.98,97.03,96.53,96.54,39990.0,87.9792,88.0245,87.5709,87.58,39990.0
2019-07-19 10:10:00,96.55,96.92,96.48,96.81,17410.0,87.5891,87.9247,87.5256,87.825,17410.0
2019-07-19 10:20:00,96.86,97.04,96.7,96.79,14798.0,87.8703,88.0336,87.7252,87.8068,14798.0
2019-07-19 10:30:00,96.83,97.04,96.78,96.98,41580.0,87.8431,88.0336,87.7977,87.9792,41580.0
2019-07-19 10:40:00,97.01,97.01,96.66,96.67,24466.0,88.0064,88.0064,87.6889,87.6979,24466.0
2019-07-19 10:50:00,96.69,96.85,96.57,96.8,21666.0,87.7161,87.8612,87.6072,87.8159,21666.0
2019-07-19 11:00:00,96.81,97.19,96.71,97.18,24480.0,87.825,88.1697,87.7342,88.1606,24480.0
2019-07-19 11:10:00,97.18,97.3,97.15,97.29,34651.0,88.1606,88.2695,88.1334,88.2604,34651.0
2019-07-19 11:20:00,97.31,97.53,97.24,97.41,39356.0,88.2785,88.4781,88.215,88.3693,39356.0
2019-07-19 11:30:00,97.45,97.45,97.0,97.0,32759.0,88.4056,88.4056,87.9973,87.9973,32759.0
2019-07-19 11:40:00,96.94,96.96,96.72,96.81,29961.0,87.9429,87.961,87.7433,87.825,29961.0
2019-07-19 11:50:00,96.83,97.06,96.74,97.05,22963.0,87.8431,88.0518,87.7615,88.0427,22963.0
2019-07-19 12:00:00,97.09,97.16,96.99,97.11,31032.0,88.079,88.1425,87.9882,88.0971,31032.0
2019-07-19 12:10:00,97.09,97.28,97.09,97.21,11999.0,88.079,88.2513,88.079,88.1878,11999.0
2019-07-19 12:20:00,97.26,97.42,97.12,97.32,35922.0,88.2332,88.3783,88.1062,88.2876,35922.0
2019-07-19 12:30:00,97.33,97.34,97.18,97.24,15579.0,88.2967,88.3058,88.1606,88.215,15579.0
2019-07-19 12:40:00,97.27,97.56,97.23,97.56,119259.0,88.2423,88.5053,88.206,88.5053,119259.0
2019-07-19 12:50:00,97.56,97.81,97.54,97.69,42693.0,88.5053,88.7321,88.4872,88.6233,42693.0
2019-07-19 13:00:00,97.69,97.73,97.52,97.73,47781.0,88.6233,88.6596,88.4691,88.6596,47781.0
2019-07-19 13:10:00,97.75,97.88,97.71,97.84,48316.0,88.6777,88.7956,88.6414,88.7594,48316.0
2019-07-19 13:20:00,97.86,97.98,97.84,97.94,46251.0,88.7775,88.8864,88.7594,88.8501,46251.0
2019-07-19 13:30:00,97.96,98.02,97.91,97.93,63391.0,88.8682,88.9227,88.8229,88.841,63391.0
2019-07-19 13:40:00,97.94,98.16,97.9,98.16,48941.0,88.8501,89.0497,88.8138,89.0497,48941.0
2019-07-19 13:50:00,98.17,98.59,98.14,98.59,42212.0,89.0587,89.4398,89.0315,89.4398,42212.0
2019-07-19 14:00:00,98.6,98.63,98.23,98.23,121429.0,89.4488,89.476,89.1132,89.1132,121429.0
2019-07-19 14:10:00,98.22,98.31,98.03,98.03,76186.0,89.1041,89.1857,88.9317,88.9317,76186.0
2019-07-19 14:20:00,98.01,98.2,97.99,98.07,43176.0,88.9136,89.0859,88.8954,88.968,43176.0
2019-07-19 14:30:00,98.08,98.24,97.99,98.21,41204.0,88.9771,89.1222,88.8954,89.095,41204.0
2019-07-19 14:40:00,98.21,98.39,98.06,98.09,52330.0,89.095,89.2583,88.9589,88.9862,52330.0
2019-07-19 14:50:00,98.08,98.13,97.93,98.02,50061.0,88.9771,89.0224,88.841,88.9227,50061.0
2019-07-19 15:00:00,97.99,97.99,97.81,97.86,65621.0,88.8954,88.8954,88.7321,88.7775,65621.0
2019-07-19 15:10:00,97.87,97.92,97.72,97.77,72076.0,88.7866,88.8319,88.6505,88.6959,72076.0
2019-07-19 15:20:00,97.77,98.11,97.61,98.11,66234.0,88.6959,89.0043,88.5507,89.0043,66234.0
2019-07-19 15:30:00,98.12,98.3,98.04,98.29,80679.0,89.0134,89.1767,88.9408,89.1676,80679.0
2019-07-19 15:40:00,98.27,98.47,98.02,98.06,100629.0,89.1495,89.3309,88.9227,88.9589,100629.0
2019-07-19 15:50:00,98.05,98.27,97.92,97.96,290804.0,88.9499,89.1495,88.8319,88.8682,290804.0
2019-07-22 09:30:00,98.71,99.16,98.46,99.14,124691.0,89.5486,89.9568,89.3218,89.9387,124691.0
2019-07-22 09:40:00,99.19,99.55,99.07,99.45,76073.0,89.9841,90.3107,89.8752,90.2199,76073.0
2019-07-22 09:50:00,99.47,99.56,99.0,99.07,25511.0,90.2381,90.3197,89.8117,89.8752,25511.0
2019-07-22 10:00:00,99.07,99.2,98.92,99.18,30999.0,89.8752,89.9931,89.7391,89.975,30999.0
2019-07-22 10:10:00,99.25,99.4,99.18,99.2,17500.0,90.0385,90.1746,89.975,89.9931,17500.0
2019-07-22 10:20:00,99.2,99.51,99.2,99.34,36381.0,89.9931,90.2744,89.9931,90.1201,36381.0
2019-07-22 10:30:00,99.39,99.56,99.19,99.56,17922.0,90.1655,90.3197,89.9841,90.3197,17922.0
2019-07-22 10:40:00,99.55,99.63,99.44,99.55,33286.0,90.3107,90.3832,90.2109,90.3107,33286.0
2019-07-22 10:50:00,99.55,99.58,99.13,99.19,19081.0,90.3107,90.3379,89.9296,89.9841,19081.0
2019-07-22 11:00:00,99.24,99.4,99.05,99.33,39699.0,90.0294,90.1746,89.8571,90.1111,39699.0
2019-07-22 11:10:00,99.29,99.53,99.19,99.3,40326.0,90.0748,90.2925,89.9841,90.0839,40326.0
2019-07-22 11:20:00,99.28,99.43,99.21,99.34,23151.0,90.0657,90.2018,90.0022,90.1201,23151.0
2019-07-22 11:30:00,99.35,99.64,99.29,99.56,26262.0,90.1292,90.3923,90.0748,90.3197,26262.0
2019-07-22 11:40:00,99.55,99.61,99.49,99.54,16328.0,90.3107,90.3651,90.2562,90.3016,16328.0
2019-07-22 11:50:00,99.51,99.51,99.3,99.33,12824.0,90.2744,90.2744,90.0839,90.1111,12824.0
2019-07-22 12:00:00,99.34,99.35,99.0,99.04,15570.0,90.1201,90.1292,89.8117,89.848,15570.0
2019-07-22 12:10:00,99.04,99.1,98.96,99.05,44431.0,89.848,89.9024,89.7754,89.8571,44431.0
2019-07-22 12:20:00,99.03,99.2,98.82,98.82,27465.0,89.8389,89.9931,89.6484,89.6484,27465.0
2019-07-22 12:30:00,98.8,98.95,98.73,98.86,20418.0,89.6303,89.7663,89.5668,89.6847,20418.0
2019-07-22 12:40:00,98.85,99.1,98.85,98.95,17607.0,89.6756,89.9024,89.6756,89.7663,17607.0
2019-07-22 12:50:00,98.93,99.05,98.84,98.98,24004.0,89.7482,89.8571,89.6665,89.7936,24004.0
2019-07-22 13:00:00,98.94,98.94,98.8,98.82,7516.0,89.7573,89.7573,89.6303,89.6484,7516.0
2019-07-22 13:10:00,98.83,98.91,98.79,98.85,9838.0,89.6575,89.7301,89.6212,89.6756,9838.0
2019-07-22 13:20:00,98.83,98.93,98.76,98.79,13833.0,89.6575,89.7482,89.594,89.6212,13833.0
2019-07-22 13:30:00,98.79,98.87,98.77,98.83,21927.0,89.6212,89.6938,89.603,89.6575,21927.0
2019-07-22 13:40:00,98.85,98.87,98.8,98.85,13715.0,89.6756,89.6938,89.6303,89.6756,13715.0
2019-07-22 13:50:00,98.81,98.89,98.72,98.75,16845.0,89.6393,89.7119,89.5577,89.5849,16845.0
2019-07-22 14:00:00,98.73,98.73,98.59,98.59,26672.0,89.5668,89.5668,89.4398,89.4398,26672.0
2019-07-22 14:10:00,98.59,98.92,98.59,98.9,27856.0,89.4398,89.7391,89.4398,89.721,27856.0
2019-07-22 14:20:00,98.87,98.92,98.79,98.84,11883.0,89.6938,89.7391,89.6212,89.6665,11883.0
2019-07-22 14:30:00,98.84,99.0,98.83,98.84,38006.0,89.6665,89.8117,89.6575,89.6665,38006.0
2019-07-22 14:40:00,98.85,98.9,98.65,98.67,35756.0,89.6756,89.721,89.4942,89.5123,35756.0
2019-07-22 14:50:00,98.68,98.7,98.55,98.56,40486.0,89.5214,89.5395,89.4035,89.4125,40486.0
2019-07-22 15:00:00,98.58,98.87,98.56,98.75,45494.0,89.4307,89.6938,89.4125,89.5849,45494.0
2019-07-22 15:10:00,98.74,98.76,98.56,98.67,96953.0,89.5758,89.594,89.4125,89.5123,96953.0
2019-07-22 15:20:00,98.67,98.8,98.63,98.78,24021.0,89.5123,89.6303,89.476,89.6121,24021.0
2019-07-22 15:30:00,98.77,98.8,98.6,98.8,50338.0,89.603,89.6303,89.4488,89.6303,50338.0
2019-07-22 15:40:00,98.8,98.9,98.76,98.89,46795.0,89.6303,89.721,89.594,89.7119,46795.0
2019-07-22 15:50:00,98.9,98.92,98.61,98.73,120059.0,89.721,89.7391,89.4579,89.5668,120059.0
2019-07-23 09:30:00,99.89,99.95,99.16,99.68,104498.0,90.6191,90.6735,89.9568,90.4286,104498.0
2019-07-23 09:40:00,99.68,100.07,99.66,99.76,170284.0,90.4286,90.7824,90.4104,90.5012,170284.0
2019-07-23 09:50:00,99.76,99.83,99.4,99.48,61249.0,90.5012,90.5647,90.1746,90.2471,61249.0
2019-07-23 10:00:00,99.51,99.74,99.36,99.7,98382.0,90.2744,90.483,90.1383,90.4467,98382.0
2019-07-23 10:10:00,99.67,99.82,99.63,99.79,51172.0,90.4195,90.5556,90.3832,90.5284,51172.0
2019-07-23 10:20:00,99.78,99.81,99.63,99.76,25111.0,90.5193,90.5465,90.3832,90.5012,25111.0
2019-07-23 10:30:00,99.8,100.01,99.75,99.85,130829.0,90.5374,90.728,90.4921,90.5828,130829.0
2019-07-23 10:40:00,99.89,100.13,99.83,99.98,34322.0,90.6191,90.8368,90.5647,90.7007,34322.0
2019-07-23 10:50:00,99.97,100.17,99.92,100.1,27058.0,90.6917,90.8731,90.6463,90.8096,27058.0
2019-07-23 11:00:00,100.03,100.03,99.78,99.89,13724.0,90.7461,90.7461,90.5193,90.6191,13724.0
2019-07-23 11:10:00,99.89,100.15,99.89,100.06,32099.0,90.6191,90.855,90.6191,90.7733,32099.0
2019-07-23 11:20:00,100.04,100.12,99.95,100.01,38353.0,90.7552,90.8277,90.6735,90.728,38353.0
2019-07-23 11:30:00,100.01,100.01,99.79,99.83,10394.0,90.728,90.728,90.5284,90.5647,10394.0
2019-07-23 11:40:00,99.87,100.04,99.84,100.04,31499.0,90.601,90.7552,90.5737,90.7552,31499.0
2019-07-23 11:50:00,100.08,100.19,100.0,100.08,63400.0,90.7915,90.8913,90.7189,90.7915,63400.0
2019-07-23 12:00:00,100.08,100.18,100.0,100.12,72256.0,90.7915,90.8822,90.7189,90.8277,72256.0
2019-07-23 12:10:00,100.12,100.13,99.99,100.1,31726.0,90.8277,90.8368,90.7098,90.8096,31726.0
2019-07-23 12:20:00,100.1,100.1,99.84,99.89,40508.0,90.8096,90.8096,90.5737,90.6191,40508.0
2019-07-23 12:30:00,99.88,99.89,99.77,99.85,41230.0,90.61,90.6191,90.5102,90.5828,41230.0
2019-07-23 12:40:00,99.86,99.94,99.83,99.87,34256.0,90.5919,90.6645,90.5647,90.601,34256.0
2019-07-23 12:50:00,99.88,99.94,99.83,99.87,29909.0,90.61,90.6645,90.5647,90.601,29909.0
2019-07-23 13:00:00,99.87,99.91,99.84,99.89,14905.0,90.601,90.6372,90.5737,90.6191,14905.0
2019-07-23 13:10:00,99.88,99.9,99.78,99.86,47235.0,90.61,90.6282,90.5193,90.5919,47235.0
2019-07-23 13:20:00,99.85,99.94,99.85,99.93,18093.0,90.5828,90.6645,90.5828,90.6554,18093.0
2019-07-23 13:30:00,99.93,100.23,99.9,100.2,36696.0,90.6554,90.9275,90.6282,90.9003,36696.0
2019-07-23 13:40:00,100.2,100.47,100.14,100.4,162023.0,90.9003,91.1453,90.8459,91.0818,162023.0
2019-07-23 13:50:00,100.41,100.7,100.39,100.43,107441.0,91.0908,91.3539,91.0727,91.109,107441.0
2019-07-23 14:00:00,100.44,100.45,100.15,100.17,65854.0,91.1181,91.1271,90.855,90.8731,65854.0
2019-07-23 14:10:00,100.17,100.47,100.1,100.45,115769.0,90.8731,91.1453,90.8096,91.1271,115769.0
2019-07-23 14:20:00,100.45,100.47,100.33,100.45,16199.0,91.1271,91.1453,91.0183,91.1271,16199.0
2019-07-23 14:30:00,100.45,100.59,100.4,100.52,22687.0,91.1271,91.2541,91.0818,91.1906,22687.0
2019-07-23 14:40:00,100.51,100.69,100.5,100.66,28765.0,91.1816,91.3448,91.1725,91.3176,28765.0
2019-07-23 14:50:00,100.65,100.65,100.52,100.53,37296.0,91.3086,91.3086,91.1906,91.1997,37296.0
2019-07-23 15:00:00,100.53,100.62,100.46,100.6,24928.0,91.1997,91.2813,91.1362,91.2632,24928.0
2019-07-23 15:10:00,100.59,100.66,100.52,100.59,33796.0,91.2541,91.3176,91.1906,91.2541,33796.0
2019-07-23 15:20:00,100.61,100.71,100.41,100.41,63934.0,91.2723,91.363,91.0908,91.0908,63934.0
2019-07-23 15:30:00,100.42,100.7,100.42,100.67,49341.0,91.0999,91.3539,91.0999,91.3267,49341.0
2019-07-23 15:40:00,100.69,100.85,100.69,100.8,102347.0,91.3448,91.49,91.3448,91.4446,102347.0
2019-07-23 15:50:00,100.79,100.94,100.71,100.93,211703.0,91.4356,91.5716,91.363,91.5626,211703.0
2019-07-24 09:30:00,102.75,105.26,102.71,103.92,955687.0,93.2137,95.4907,93.1774,94.2751,955687.0
2019-07-24 09:40:00,103.93,105.08,103.93,105.08,456056.0,94.2841,95.3274,94.2841,95.3274,456056.0
2019-07-24 09:50:00,105.1,105.28,104.66,104.94,477708.0,95.3456,95.5088,94.9464,95.2004,477708.0
2019-07-24 10:00:00,104.95,105.18,104.84,104.99,390105.0,95.2095,95.4181,95.1097,95.2458,390105.0
2019-07-24 10:10:00,104.98,105.5,104.75,105.38,195405.0,95.2367,95.7084,95.028,95.5996,195405.0
2019-07-24 10:20:00,105.38,105.85,105.15,105.69,143628.0,95.5996,96.0259,95.3909,95.8808,143628.0
2019-07-24 10:30:00,105.71,106.19,105.71,106.17,103400.0,95.8989,96.3344,95.8989,96.3162,103400.0
2019-07-24 10:40:00,106.19,106.25,105.93,106.13,226233.0,96.3344,96.3888,96.0985,96.28,226233.0
2019-07-24 10:50:00,106.13,106.15,105.57,105.62,138802.0,96.28,96.2981,95.7719,95.8173,138802.0
2019-07-24 11:00:00,105.6,105.81,105.43,105.54,105116.0,95.7991,95.9897,95.6449,95.7447,105116.0
2019-07-24 11:10:00,105.5,105.7,105.44,105.5,132805.0,95.7084,95.8899,95.654,95.7084,132805.0
2019-07-24 11:20:00,105.49,105.61,105.29,105.52,68939.0,95.6994,95.8082,95.5179,95.7266,68939.0
2019-07-24 11:30:00,105.52,105.94,105.52,105.89,146903.0,95.7266,96.1076,95.7266,96.0622,146903.0
2019-07-24 11:40:00,105.89,105.9,105.7,105.83,28123.0,96.0622,96.0713,95.8899,96.0078,28123.0
2019-07-24 11:50:00,105.82,105.89,105.7,105.72,59131.0,95.9987,96.0622,95.8899,95.908,59131.0
2019-07-24 12:00:00,105.73,105.74,105.44,105.47,53061.0,95.9171,95.9262,95.654,95.6812,53061.0
2019-07-24 12:10:00,105.47,105.75,105.42,105.63,63607.0,95.6812,95.9352,95.6359,95.8264,63607.0
2019-07-24 12:20:00,105.65,105.73,105.4,105.4,45241.0,95.8445,95.9171,95.6177,95.6177,45241.0
2019-07-24 12:30:00,105.43,105.43,105.21,105.27,81577.0,95.6449,95.6449,95.4453,95.4998,81577.0
2019-07-24 12:40:00,105.29,105.42,105.24,105.35,50726.0,95.5179,95.6359,95.4726,95.5723,50726.0
2019-07-24 12:50:00,105.35,105.36,105.24,105.34,40572.0,95.5723,95.5814,95.4726,95.5633,40572.0
2019-07-24 13:00:00,105.35,105.43,105.24,105.34,67357.0,95.5723,95.6449,95.4726,95.5633,67357.0
2019-07-24 13:10:00,105.34,105.39,105.05,105.12,40615.0,95.5633,95.6086,95.3002,95.3637,40615.0
2019-07-24 13:20:00,105.15,105.48,105.14,105.46,28380.0,95.3909,95.6903,95.3818,95.6721,28380.0
2019-07-24 13:30:00,105.45,105.48,105.36,105.41,29146.0,95.6631,95.6903,95.5814,95.6268,29146.0
2019-07-24 13:40:00,105.39,105.4,105.28,105.35,28040.0,95.6086,95.6177,95.5088,95.5723,28040.0
2019-07-24 13:50:00,105.35,105.4,105.22,105.23,53489.0,95.5723,95.6177,95.4544,95.4635,53489.0
2019-07-24 14:00:00,105.22,105.3,105.15,105.21,71907.0,95.4544,95.527,95.3909,95.4453,71907.0
2019-07-24 14:10:00,105.2,105.25,105.06,105.13,58856.0,95.4363,95.4816,95.3093,95.3728,58856.0
2019-07-24 14:20:00,105.15,105.16,104.96,104.97,66164.0,95.3909,95.4,95.2185,95.2276,66164.0
2019-07-24 14:30:00,104.98,105.0,104.67,104.91,75506.0,95.2367,95.2548,94.9555,95.1732,75506.0
2019-07-24 14:40:00,104.91,105.36,104.82,105.34,193386.0,95.1732,95.5814,95.0915,95.5633,193386.0
2019-07-24 14:50:00,105.34,105.37,105.05,105.25,74495.0,95.5633,95.5905,95.3002,95.4816,74495.0
2019-07-24 15:00:00,105.24,105.32,104.99,105.11,70293.0,95.4726,95.5451,95.2458,95.3546,70293.0
2019-07-24 15:10:00,105.12,105.37,105.1,105.33,71861.0,95.3637,95.5905,95.3456,95.5542,71861.0
2019-07-24 15:20:00,105.32,105.66,105.31,105.52,84212.0,95.5451,95.8536,95.5361,95.7266,84212.0
2019-07-24 15:30:00,105.51,105.66,105.37,105.63,101742.0,95.7175,95.8536,95.5905,95.8264,101742.0
2019-07-24 15:40:00,105.64,105.73,105.5,105.66,163466.0,95.8354,95.9171,95.7084,95.8536,163466.0
2019-07-24 15:50:00,105.67,105.67,105.42,105.49,247784.0,95.8626,95.8626,95.6359,95.6994,247784.0
2019-07-25 09:30:00,104.53,104.9,103.69,104.0,216240.0,94.8285,95.1641,94.0664,94.3476,216240.0
2019-07-25 09:40:00,104.03,104.25,102.9,103.48,199594.0,94.3749,94.5744,93.3497,93.8759,199594.0
2019-07-25 09:50:00,103.5,104.02,103.4,103.97,112863.0,93.894,94.3658,93.8033,94.3204,112863.0
2019-07-25 10:00:00,104.02,104.23,103.85,104.23,113386.0,94.3658,94.5563,94.2116,94.5563,113386.0
2019-07-25 10:10:00,104.23,104.3,103.64,103.69,107402.0,94.5563,94.6198,94.0211,94.0664,107402.0
2019-07-25 10:20:00,103.7,103.8,103.26,103.7,48182.0,94.0755,94.1662,93.6763,94.0755,48182.0
2019-07-25 10:30:00,103.77,104.03,103.69,103.99,57862.0,94.139,94.3749,94.0664,94.3386,57862.0
2019-07-25 10:40:00,104.02,104.28,103.87,104.09,66694.0,94.3658,94.6017,94.2297,94.4293,66694.0
2019-07-25 10:50:00,104.08,104.17,103.85,103.96,41524.0,94.4202,94.5019,94.2116,94.3114,41524.0
2019-07-25 11:00:00,103.94,103.96,103.63,103.65,85813.0,94.2932,94.3114,94.012,94.0301,85813.0
2019-07-25 11:10:00,103.65,103.74,103.2,103.35,46728.0,94.0301,94.1118,93.6219,93.758,46728.0
2019-07-25 11:20:00,103.35,103.46,102.67,102.7,179402.0,93.758,93.8578,93.1411,93.1683,179402.0
2019-07-25 11:30:00,102.67,103.0,102.55,102.84,159856.0,93.1411,93.4405,93.0322,93.2953,159856.0
2019-07-25 11:40:00,102.85,103.02,102.81,102.85,43952.0,93.3044,93.4586,93.2681,93.3044,43952.0
2019-07-25 11:50:00,102.86,102.94,102.8,102.81,38266.0,93.3134,93.386,93.259,93.2681,38266.0
2019-07-25 12:00:00,102.8,102.84,102.48,102.52,51161.0,93.259,93.2953,92.9687,93.005,51161.0
2019-07-25 12:10:00,102.5,102.65,102.42,102.57,69355.0,92.9869,93.1229,92.9143,93.0504,69355.0
2019-07-25 12:20:00,102.58,102.6,102.46,102.49,34298.0,93.0594,93.0776,92.9506,92.9778,34298.0
2019-07-25 12:30:00,102.49,102.51,102.23,102.25,67609.0,92.9778,92.9959,92.7419,92.7601,67609.0
2019-07-25 12:40:00,102.22,102.71,102.03,102.66,64692.0,92.7328,93.1774,92.5605,93.132,64692.0
2019-07-25 12:50:00,102.74,102.95,102.72,102.8,102982.0,93.2046,93.3951,93.1864,93.259,102982.0
2019-07-25 13:00:00,102.79,103.15,102.71,103.12,28710.0,93.2499,93.5765,93.1774,93.5493,28710.0
2019-07-25 13:10:00,103.07,103.13,102.9,103.01,20641.0,93.504,93.5584,93.3497,93.4495,20641.0
2019-07-25 13:20:00,102.99,103.08,102.79,103.06,34325.0,93.4314,93.513,93.2499,93.4949,34325.0
2019-07-25 13:30:00,103.08,103.37,103.05,103.27,38383.0,93.513,93.7761,93.4858,93.6854,38383.0
2019-07-25 13:40:00,103.26,103.32,103.2,103.28,19170.0,93.6763,93.7308,93.6219,93.6945,19170.0
2019-07-25 13:50:00,103.28,103.29,102.88,102.88,33461.0,93.6945,93.7035,93.3316,93.3316,33461.0
2019-07-25 14:00:00,102.89,103.02,102.88,102.97,18869.0,93.3407,93.4586,93.3316,93.4132,18869.0
2019-07-25 14:10:00,102.96,103.01,102.77,102.84,31588.0,93.4042,93.4495,93.2318,93.2953,31588.0
2019-07-25 14:20:00,102.86,102.86,102.48,102.48,41401.0,93.3134,93.3134,92.9687,92.9687,41401.0
2019-07-25 14:30:00,102.46,102.51,102.26,102.26,42575.0,92.9506,92.9959,92.7691,92.7691,42575.0
2019-07-25 14:40:00,102.28,102.31,101.99,102.06,76090.0,92.7873,92.8145,92.5242,92.5877,76090.0
2019-07-25 14:50:00,102.07,102.14,101.98,102.03,55255.0,92.5968,92.6603,92.5151,92.5605,55255.0
2019-07-25 15:00:00,102.01,102.3,101.97,102.09,83836.0,92.5423,92.8054,92.506,92.6149,83836.0
2019-07-25 15:10:00,102.1,102.23,102.03,102.2,55224.0,92.624,92.7419,92.5605,92.7147,55224.0
2019-07-25 15:20:00,102.22,102.3,102.16,102.26,59441.0,92.7328,92.8054,92.6784,92.7691,59441.0
2019-07-25 15:30:00,102.25,102.42,101.96,101.97,91972.0,92.7601,92.9143,92.497,92.506,91972.0
2019-07-25 15:40:00,101.96,102.03,101.87,101.97,108744.0,92.497,92.5605,92.4153,92.506,108744.0
2019-07-25 15:50:00,101.96,102.02,101.52,101.75,364240.0,92.497,92.5514,92.0978,92.3065,364240.0
2019-07-26 09:30:00,102.5,102.78,101.68,101.84,69666.0,92.9869,93.2409,92.243,92.3881,69666.0
2019-07-26 09:40:00,101.89,102.15,101.73,102.09,43781.0,92.4335,92.6693,92.2883,92.6149,43781.0
2019-07-26 09:50:00,102.09,102.47,102.02,102.4,45505.0,92.6149,92.9596,92.5514,92.8961,45505.0
2019-07-26 10:00:00,102.46,102.98,102.37,102.7,46642.0,92.9506,93.4223,92.8689,93.1683,46642.0
2019-07-26 10:10:00,102.7,102.95,102.3,102.4,43469.0,93.1683,93.3951,92.8054,92.8961,43469.0
2019-07-26 10:20:00,102.37,102.4,101.97,101.98,38322.0,92.8689,92.8961,92.506,92.5151,38322.0
2019-07-26 10:30:00,101.98,102.06,101.75,101.89,38284.0,92.5151,92.5877,92.3065,92.4335,38284.0
2019-07-26 10:40:00,101.89,101.89,101.53,101.61,79329.0,92.4335,92.4335,92.1069,92.1795,79329.0
2019-07-26 10:50:00,101.58,101.67,101.28,101.31,73208.0,92.1522,92.2339,91.8801,91.9073,73208.0
2019-07-26 11:00:00,101.3,101.97,101.29,101.74,42152.0,91.8982,92.506,91.8892,92.2974,42152.0
2019-07-26 11:10:00,101.77,101.84,101.57,101.76,39304.0,92.3246,92.3881,92.1432,92.3155,39304.0
2019-07-26 11:20:00,101.79,102.01,101.73,101.89,32770.0,92.3428,92.5423,92.2883,92.4335,32770.0
2019-07-26 11:30:00,101.88,101.93,101.69,101.69,28476.0,92.4244,92.4698,92.252,92.252,28476.0
2019-07-26 11:40:00,101.71,101.72,101.39,101.46,34480.0,92.2702,92.2793,91.9799,92.0434,34480.0
2019-07-26 11:50:00,101.45,101.69,101.35,101.65,40663.0,92.0343,92.252,91.9436,92.2157,40663.0
2019-07-26 12:00:00,101.65,101.86,101.6,101.75,27877.0,92.2157,92.4063,92.1704,92.3065,27877.0
2019-07-26 12:10:00,101.77,101.87,101.54,101.55,28266.0,92.3246,92.4153,92.116,92.125,28266.0
2019-07-26 12:20:00,101.53,101.69,101.45,101.64,24831.0,92.1069,92.252,92.0343,92.2067,24831.0
2019-07-26 12:30:00,101.64,101.67,101.51,101.52,24013.0,92.2067,92.2339,92.0887,92.0978,24013.0
2019-07-26 12:40:00,101.51,101.52,101.36,101.38,29715.0,92.0887,92.0978,91.9527,91.9708,29715.0
2019-07-26 12:50:00,101.38,101.58,101.37,101.54,28171.0,91.9708,92.1522,91.9617,92.116,28171.0
2019-07-26 13:00:00,101.53,101.59,101.42,101.48,27339.0,92.1069,92.1613,92.0071,92.0615,27339.0
2019-07-26 13:10:00,101.48,101.59,101.45,101.45,23241.0,92.0615,92.1613,92.0343,92.0343,23241.0
2019-07-26 13:20:00,101.45,101.45,101.25,101.33,41763.0,92.0343,92.0343,91.8529,91.9254,41763.0
2019-07-26 13:30:00,101.36,101.72,101.36,101.72,37430.0,91.9527,92.2793,91.9527,92.2793,37430.0
2019-07-26 13:40:00,101.73,101.75,101.53,101.66,30805.0,92.2883,92.3065,92.1069,92.2248,30805.0
2019-07-26 13:50:00,101.67,101.72,101.6,101.64,29197.0,92.2339,92.2793,92.1704,92.2067,29197.0
2019-07-26 14:00:00,101.64,101.95,101.63,101.9,39503.0,92.2067,92.4879,92.1976,92.4425,39503.0
2019-07-26 14:10:00,101.9,102.21,101.88,102.15,42974.0,92.4425,92.7238,92.4244,92.6693,42974.0
2019-07-26 14:20:00,102.14,102.14,102.01,102.04,51758.0,92.6603,92.6603,92.5423,92.5696,51758.0
2019-07-26 14:30:00,102.02,102.29,102.0,102.12,77882.0,92.5514,92.7963,92.5333,92.6421,77882.0
2019-07-26 14:40:00,102.09,102.15,101.93,101.95,40533.0,92.6149,92.6693,92.4698,92.4879,40533.0
2019-07-26 14:50:00,101.95,101.95,101.79,101.94,32775.0,92.4879,92.4879,92.3428,92.4788,32775.0
2019-07-26 15:00:00,101.94,102.34,101.85,102.26,80805.0,92.4788,92.8417,92.3972,92.7691,80805.0
2019-07-26 15:10:00,102.25,102.35,102.17,102.3,72192.0,92.7601,92.8508,92.6875,92.8054,72192.0
2019-07-26 15:20:00,102.3,102.3,102.21,102.27,82926.0,92.8054,92.8054,92.7238,92.7782,82926.0
2019-07-26 15:30:00,102.27,102.75,102.26,102.75,133303.0,92.7782,93.2137,92.7691,93.2137,133303.0
2019-07-26 15:40:00,102.74,102.78,102.58,102.59,98325.0,93.2046,93.2409,93.0594,93.0685,98325.0
2019-07-26 15:50:00,102.6,102.6,102.19,102.36,216743.0,93.0776,93.0776,92.7056,92.8599,216743.0
2019-07-29 09:30:00,103.75,104.09,103.21,103.31,185619.0,94.1208,94.4293,93.631,93.7217,185619.0
2019-07-29 09:40:00,103.32,103.8,103.04,103.79,118437.0,93.7308,94.1662,93.4767,94.1571,118437.0
2019-07-29 09:50:00,103.75,104.09,103.38,103.56,63712.0,94.1208,94.4293,93.7852,93.9485,63712.0
2019-07-29 10:00:00,103.62,103.62,103.01,103.03,88590.0,94.0029,94.0029,93.4495,93.4677,88590.0
2019-07-29 10:10:00,103.06,103.15,102.18,102.29,126263.0,93.4949,93.5765,92.6966,92.7963,126263.0
2019-07-29 10:20:00,102.32,102.84,102.21,102.84,83364.0,92.8236,93.2953,92.7238,93.2953,83364.0
2019-07-29 10:30:00,102.83,102.95,102.52,102.67,105104.0,93.2862,93.3951,93.005,93.1411,105104.0
2019-07-29 10:40:00,102.67,103.74,102.67,103.64,62097.0,93.1411,94.1118,93.1411,94.0211,62097.0
2019-07-29 10:50:00,103.61,103.74,103.52,103.62,66347.0,93.9938,94.1118,93.9122,94.0029,66347.0
2019-07-29 11:00:00,103.6,104.02,103.58,103.88,71580.0,93.9848,94.3658,93.9666,94.2388,71580.0
2019-07-29 11:10:00,103.9,104.1,103.8,104.0,58546.0,94.2569,94.4384,94.1662,94.3476,58546.0
2019-07-29 11:20:00,104.03,104.29,103.95,104.27,65911.0,94.3749,94.6107,94.3023,94.5926,65911.0
2019-07-29 11:30:00,104.27,104.27,103.87,104.13,37866.0,94.5926,94.5926,94.2297,94.4656,37866.0
2019-07-29 11:40:00,104.11,104.44,104.11,104.33,46275.0,94.4474,94.7468,94.4474,94.647,46275.0
2019-07-29 11:50:00,104.31,104.4,104.24,104.24,36820.0,94.6289,94.7105,94.5654,94.5654,36820.0
2019-07-29 12:00:00,104.25,104.25,103.95,104.14,35680.0,94.5744,94.5744,94.3023,94.4746,35680.0
2019-07-29 12:10:00,104.16,104.16,103.87,103.99,34102.0,94.4928,94.4928,94.2297,94.3386,34102.0
2019-07-29 12:20:00,104.0,104.07,103.88,104.02,28587.0,94.3476,94.4111,94.2388,94.3658,28587.0
2019-07-29 12:30:00,104.02,104.12,103.9,104.11,53064.0,94.3658,94.4565,94.2569,94.4474,53064.0
2019-07-29 12:40:00,104.12,104.29,104.09,104.27,35626.0,94.4565,94.6107,94.4293,94.5926,35626.0
2019-07-29 12:50:00,104.25,104.34,104.2,104.28,48442.0,94.5744,94.6561,94.5291,94.6017,48442.0
2019-07-29 13:00:00,104.28,104.5,104.24,104.49,49408.0,94.6017,94.8012,94.5654,94.7922,49408.0
2019-07-29 13:10:00,104.49,104.64,104.35,104.58,67100.0,94.7922,94.9282,94.6652,94.8738,67100.0
2019-07-29 13:20:00,104.6,104.6,104.37,104.56,72270.0,94.892,94.892,94.6833,94.8557,72270.0
2019-07-29 13:30:00,104.57,104.73,104.56,104.57,56252.0,94.8647,95.0099,94.8557,94.8647,56252.0
2019-07-29 13:40:00,104.61,104.8,104.56,104.68,82667.0,94.901,95.0734,94.8557,94.9645,82667.0
2019-07-29 13:50:00,104.67,104.67,104.39,104.48,63655.0,94.9555,94.9555,94.7014,94.7831,63655.0
2019-07-29 14:00:00,104.49,104.62,104.33,104.34,58887.0,94.7922,94.9101,94.647,94.6561,58887.0
2019-07-29 14:10:00,104.33,104.36,104.27,104.33,32070.0,94.647,94.6742,94.5926,94.647,32070.0
2019-07-29 14:20:00,104.31,104.55,104.27,104.55,40079.0,94.6289,94.8466,94.5926,94.8466,40079.0
2019-07-29 14:30:00,104.55,104.55,104.42,104.45,40299.0,94.8466,94.8466,94.7287,94.7559,40299.0
2019-07-29 14:40:00,104.45,104.55,104.39,104.47,47560.0,94.7559,94.8466,94.7014,94.774,47560.0
2019-07-29 14:50:00,104.48,104.52,104.34,104.4,53162.0,94.7831,94.8194,94.6561,94.7105,53162.0
2019-07-29 15:00:00,104.4,104.45,104.11,104.38,80777.0,94.7105,94.7559,94.4474,94.6924,80777.0
2019-07-29 15:10:00,104.4,104.45,104.32,104.43,64530.0,94.7105,94.7559,94.6379,94.7377,64530.0
2019-07-29 15:20:00,104.42,104.46,104.31,104.43,102239.0,94.7287,94.7649,94.6289,94.7377,102239.0
2019-07-29 15:30:00,104.44,104.46,104.13,104.2,118545.0,94.7468,94.7649,94.4656,94.5291,118545.0
2019-07-29 15:40:00,104.2,104.33,104.1,104.33,128363.0,94.5291,94.647,94.4384,94.647,128363.0
2019-07-29 15:50:00,104.33,104.48,104.2,104.24,324925.0,94.647,94.7831,94.5291,94.5654,324925.0
2019-07-30 09:30:00,103.5,104.5,102.96,103.38,438865.0,93.894,94.8012,93.4042,93.7852,438865.0
2019-07-30 09:40:00,103.27,103.33,101.61,101.83,222674.0,93.6854,93.7398,92.1795,92.379,222674.0
2019-07-30 09:50:00,101.79,103.09,101.12,102.68,320222.0,92.3428,93.5221,91.7349,93.1502,320222.0
2019-07-30 10:00:00,102.72,103.24,102.58,102.82,197991.0,93.1864,93.6582,93.0594,93.2772,197991.0
2019-07-30 10:10:00,102.82,103.56,102.79,103.52,53668.0,93.2772,93.9485,93.2499,93.9122,53668.0
2019-07-30 10:20:00,103.49,104.08,103.23,103.97,97715.0,93.885,94.4202,93.6491,94.3204,97715.0
2019-07-30 10:30:00,103.97,104.08,103.62,103.68,161934.0,94.3204,94.4202,94.0029,94.0573,161934.0
2019-07-30 10:40:00,103.68,103.75,103.49,103.59,71009.0,94.0573,94.1208,93.885,93.9757,71009.0
2019-07-30 10:50:00,103.62,103.77,103.37,103.74,56703.0,94.0029,94.139,93.7761,94.1118,56703.0
2019-07-30 11:00:00,103.76,104.13,103.75,104.11,86879.0,94.1299,94.4656,94.1208,94.4474,86879.0
2019-07-30 11:10:00,104.12,104.6,104.08,104.6,60737.0,94.4565,94.892,94.4202,94.892,60737.0
2019-07-30 11:20:00,104.57,104.62,104.3,104.55,40678.0,94.8647,94.9101,94.6198,94.8466,40678.0
2019-07-30 11:30:00,104.55,105.23,104.52,104.9,146281.0,94.8466,95.4635,94.8194,95.1641,146281.0
2019-07-30 11:40:00,104.9,104.9,104.2,104.27,50679.0,95.1641,95.1641,94.5291,94.5926,50679.0
2019-07-30 11:50:00,104.3,104.79,104.25,104.61,32123.0,94.6198,95.0643,94.5744,94.901,32123.0
2019-07-30 12:00:00,104.58,104.78,104.55,104.71,35602.0,94.8738,95.0552,94.8466,94.9917,35602.0
2019-07-30 12:10:00,104.72,104.87,104.67,104.87,42772.0,95.0008,95.1369,94.9555,95.1369,42772.0
2019-07-30 12:20:00,104.85,104.99,104.72,104.94,34856.0,95.1188,95.2458,95.0008,95.2004,34856.0
2019-07-30 12:30:00,104.94,105.11,104.93,105.02,46971.0,95.2004,95.3546,95.1913,95.273,46971.0
2019-07-30 12:40:00,105.03,105.06,104.7,104.72,44503.0,95.282,95.3093,94.9827,95.0008,44503.0
2019-07-30 12:50:00,104.74,104.76,104.61,104.68,33495.0,95.019,95.0371,94.901,94.9645,33495.0
2019-07-30 13:00:00,104.68,104.88,104.67,104.83,40897.0,94.9645,95.146,94.9555,95.1006,40897.0
2019-07-30 13:10:00,104.84,105.28,104.8,105.16,74727.0,95.1097,95.5088,95.0734,95.4,74727.0
2019-07-30 13:20:00,105.16,105.25,104.99,105.13,48807.0,95.4,95.4816,95.2458,95.3728,48807.0
2019-07-30 13:30:00,105.14,105.33,105.11,105.22,41214.0,95.3818,95.5542,95.3546,95.4544,41214.0
2019-07-30 13:40:00,105.21,105.22,104.95,104.95,31570.0,95.4453,95.4544,95.2095,95.2095,31570.0
2019-07-30 13:50:00,104.94,105.02,104.61,104.9,54761.0,95.2004,95.273,94.901,95.1641,54761.0
2019-07-30 14:00:00,104.91,105.32,104.89,105.24,45773.0,95.1732,95.5451,95.155,95.4726,45773.0
2019-07-30 14:10:00,105.22,105.4,105.21,105.36,57649.0,95.4544,95.6177,95.4453,95.5814,57649.0
2019-07-30 14:20:00,105.35,105.4,105.21,105.31,42580.0,95.5723,95.6177,95.4453,95.5361,42580.0
2019-07-30 14:30:00,105.29,105.33,105.1,105.23,89316.0,95.5179,95.5542,95.3456,95.4635,89316.0
2019-07-30 14:40:00,105.23,105.8,105.17,105.79,64847.0,95.4635,95.9806,95.4091,95.9715,64847.0
2019-07-30 14:50:00,105.79,105.83,105.36,105.43,49700.0,95.9715,96.0078,95.5814,95.6449,49700.0
2019-07-30 15:00:00,105.44,105.82,105.42,105.82,67271.0,95.654,95.9987,95.6359,95.9987,67271.0
2019-07-30 15:10:00,105.81,106.04,105.72,105.78,168654.0,95.9897,96.1983,95.908,95.9624,168654.0
2019-07-30 15:20:00,105.78,105.83,105.55,105.79,98681.0,95.9624,96.0078,95.7538,95.9715,98681.0
2019-07-30 15:30:00,105.79,105.81,105.59,105.75,89163.0,95.9715,95.9897,95.7901,95.9352,89163.0
2019-07-30 15:40:00,105.75,105.79,105.65,105.74,126077.0,95.9352,95.9715,95.8445,95.9262,126077.0
2019-07-30 15:50:00,105.74,106.26,105.51,105.79,438299.0,95.9262,96.3979,95.7175,95.9715,438299.0
2019-07-31 09:30:00,104.13,104.5,103.4,103.74,173378.0,94.4656,94.8012,93.8033,94.1118,173378.0
2019-07-31 09:40:00,103.76,104.2,103.6,103.94,103008.0,94.1299,94.5291,93.9848,94.2932,103008.0
2019-07-31 09:50:00,103.98,104.28,103.84,103.84,62045.0,94.3295,94.6017,94.2025,94.2025,62045.0
2019-07-31 10:00:00,103.79,103.83,102.9,103.24,87337.0,94.1571,94.1934,93.3497,93.6582,87337.0
2019-07-31 10:10:00,103.26,103.33,103.1,103.26,102323.0,93.6763,93.7398,93.5312,93.6763,102323.0
2019-07-31 10:20:00,103.26,103.26,103.07,103.11,76577.0,93.6763,93.6763,93.504,93.5402,76577.0
2019-07-31 10:30:00,103.14,103.17,102.73,102.89,101128.0,93.5675,93.5947,93.1955,93.3407,101128.0
2019-07-31 10:40:00,102.89,103.03,102.85,102.9,33793.0,93.3407,93.4677,93.3044,93.3497,33793.0
2019-07-31 10:50:00,102.88,102.93,102.72,102.88,39208.0,93.3316,93.377,93.1864,93.3316,39208.0
2019-07-31 11:00:00,102.87,103.28,102.87,103.23,82623.0,93.3225,93.6945,93.3225,93.6491,82623.0
2019-07-31 11:10:00,103.24,103.54,103.24,103.5,29228.0,93.6582,93.9303,93.6582,93.894,29228.0
2019-07-31 11:20:00,103.5,103.57,103.4,103.51,45900.0,93.894,93.9576,93.8033,93.9031,45900.0
2019-07-31 11:30:00,103.51,103.8,103.45,103.54,95117.0,93.9031,94.1662,93.8487,93.9303,95117.0
2019-07-31 11:40:00,103.53,103.66,103.46,103.5,40603.0,93.9213,94.0392,93.8578,93.894,40603.0
2019-07-31 11:50:00,103.49,103.53,103.15,103.17,28763.0,93.885,93.9213,93.5765,93.5947,28763.0
2019-07-31 12:00:00,103.21,103.38,103.1,103.31,39502.0,93.631,93.7852,93.5312,93.7217,39502.0
2019-07-31 12:10:00,103.32,103.36,103.23,103.28,35016.0,93.7308,93.767,93.6491,93.6945,35016.0
2019-07-31 12:20:00,103.27,103.63,103.26,103.42,43894.0,93.6854,94.012,93.6763,93.8215,43894.0
2019-07-31 12:30:00,103.39,103.5,103.29,103.48,30394.0,93.7943,93.894,93.7035,93.8759,30394.0
2019-07-31 12:40:00,103.48,103.66,103.38,103.56,83139.0,93.8759,94.0392,93.7852,93.9485,83139.0
2019-07-31 12:50:00,103.57,103.71,103.56,103.61,53549.0,93.9576,94.0846,93.9485,93.9938,53549.0
2019-07-31 13:00:00,103.61,103.76,103.5,103.69,74337.0,93.9938,94.1299,93.894,94.0664,74337.0
2019-07-31 13:10:00,103.69,103.84,103.63,103.76,36475.0,94.0664,94.2025,94.012,94.1299,36475.0
2019-07-31 13:20:00,103.76,103.82,103.65,103.78,52837.0,94.1299,94.1843,94.0301,94.1481,52837.0
2019-07-31 13:30:00,103.81,103.99,103.78,103.99,34230.0,94.1753,94.3386,94.1481,94.3386,34230.0
2019-07-31 13:40:00,104.0,104.09,103.97,104.0,70026.0,94.3476,94.4293,94.3204,94.3476,70026.0
2019-07-31 13:50:00,104.0,104.08,103.84,103.97,43170.0,94.3476,94.4202,94.2025,94.3204,43170.0
2019-07-31 14:00:00,103.94,104.19,103.66,104.15,112982.0,94.2932,94.52,94.0392,94.4837,112982.0
2019-07-31 14:10:00,104.1,104.11,103.56,103.59,30199.0,94.4384,94.4474,93.9485,93.9757,30199.0
2019-07-31 14:20:00,103.58,103.64,103.37,103.4,21684.0,93.9666,94.0211,93.7761,93.8033,21684.0
2019-07-31 14:30:00,103.43,103.63,103.1,103.3,121114.0,93.8305,94.012,93.5312,93.7126,121114.0
2019-07-31 14:40:00,103.3,103.33,102.55,102.61,77966.0,93.7126,93.7398,93.0322,93.0866,77966.0
2019-07-31 14:50:00,102.59,102.6,101.64,102.23,233659.0,93.0685,93.0776,92.2067,92.7419,233659.0
2019-07-31 15:00:00,102.2,102.94,102.06,102.83,88946.0,92.7147,93.386,92.5877,93.2862,88946.0
2019-07-31 15:10:00,102.84,103.1,102.61,103.03,113811.0,93.2953,93.5312,93.0866,93.4677,113811.0
2019-07-31 15:20:00,103.02,103.54,103.01,103.35,83108.0,93.4586,93.9303,93.4495,93.758,83108.0
2019-07-31 15:30:00,103.32,103.41,103.11,103.33,126945.0,93.7308,93.8124,93.5402,93.7398,126945.0
2019-07-31 15:40:00,103.35,103.52,103.18,103.39,278515.0,93.758,93.9122,93.6037,93.7943,278515.0
2019-07-31 15:50:00,103.39,103.44,103.14,103.39,789527.0,93.7943,93.8396,93.5675,93.7943,789527.0
2019-08-01 09:30:00,103.34,104.44,103.11,104.14,97527.0,93.7489,94.7468,93.5402,94.4746,97527.0
2019-08-01 09:40:00,104.16,104.59,103.96,104.37,48822.0,94.4928,94.8829,94.3114,94.6833,48822.0
2019-08-01 09:50:00,104.41,104.47,103.94,103.95,39082.0,94.7196,94.774,94.2932,94.3023,39082.0
2019-08-01 10:00:00,103.95,104.16,103.81,104.01,64874.0,94.3023,94.4928,94.1753,94.3567,64874.0
2019-08-01 10:10:00,103.97,104.44,103.9,104.44,41347.0,94.3204,94.7468,94.2569,94.7468,41347.0
2019-08-01 10:20:00,104.35,104.51,103.98,104.49,47136.0,94.6652,94.8103,94.3295,94.7922,47136.0
2019-08-01 10:30:00,104.45,104.66,104.26,104.29,68175.0,94.7559,94.9464,94.5835,94.6107,68175.0
2019-08-01 10:40:00,104.28,104.72,104.2,104.68,25795.0,94.6017,95.0008,94.5291,94.9645,25795.0
2019-08-01 10:50:00,104.7,104.88,104.67,104.78,79265.0,94.9827,95.146,94.9555,95.0552,79265.0
2019-08-01 11:00:00,104.78,105.21,104.76,105.21,104869.0,95.0552,95.4453,95.0371,95.4453,104869.0
2019-08-01 11:10:00,105.23,105.43,105.14,105.39,60510.0,95.4635,95.6449,95.3818,95.6086,60510.0
2019-08-01 11:20:00,105.42,105.88,105.27,105.83,126229.0,95.6359,96.0532,95.4998,96.0078,126229.0
2019-08-01 11:30:00,105.84,105.87,105.53,105.72,78039.0,96.0169,96.0441,95.7356,95.908,78039.0
2019-08-01 11:40:00,105.73,106.13,105.69,106.09,79079.0,95.9171,96.28,95.8808,96.2437,79079.0
2019-08-01 11:50:00,106.08,106.28,105.58,105.66,154850.0,96.2346,96.416,95.781,95.8536,154850.0
2019-08-01 12:00:00,105.68,105.77,105.54,105.62,32014.0,95.8717,95.9534,95.7447,95.8173,32014.0
2019-08-01 12:10:00,105.63,105.79,105.46,105.75,63127.0,95.8264,95.9715,95.6721,95.9352,63127.0
2019-08-01 12:20:00,105.75,105.97,105.64,105.86,24170.0,95.9352,96.1348,95.8354,96.035,24170.0
2019-08-01 12:30:00,105.89,106.05,105.88,106.04,46349.0,96.0622,96.2074,96.0532,96.1983,46349.0
2019-08-01 12:40:00,106.05,106.16,106.0,106.12,59335.0,96.2074,96.3072,96.162,96.2709,59335.0
2019-08-01 12:50:00,106.12,106.21,106.07,106.17,43418.0,96.2709,96.3525,96.2255,96.3162,43418.0
2019-08-01 13:00:00,106.18,106.32,106.16,106.25,64325.0,96.3253,96.4523,96.3072,96.3888,64325.0
2019-08-01 13:10:00,106.27,106.32,106.18,106.19,46807.0,96.407,96.4523,96.3253,96.3344,46807.0
2019-08-01 13:20:00,106.16,106.23,104.9,105.28,306786.0,96.3072,96.3707,95.1641,95.5088,306786.0
2019-08-01 13:30:00,105.31,105.7,102.81,102.99,260964.0,95.5361,95.8899,93.2681,93.4314,260964.0
2019-08-01 13:40:00,102.83,102.93,101.63,101.85,203952.0,93.2862,93.377,92.1976,92.3972,203952.0
2019-08-01 13:50:00,101.83,102.08,101.28,101.96,263262.0,92.379,92.6058,91.8801,92.497,263262.0
2019-08-01 14:00:00,102.02,102.24,101.45,101.45,204953.0,92.5514,92.751,92.0343,92.0343,204953.0
2019-08-01 14:10:00,101.43,101.44,100.31,100.43,243512.0,92.0162,92.0252,91.0001,91.109,243512.0
2019-08-01 14:20:00,100.37,100.41,99.43,99.7,279932.0,91.0545,91.0908,90.2018,90.4467,279932.0
2019-08-01 14:30:00,99.7,100.05,99.69,99.77,137025.0,90.4467,90.7642,90.4377,90.5102,137025.0
2019-08-01 14:40:00,99.77,100.34,99.68,100.31,150274.0,90.5102,91.0273,90.4286,91.0001,150274.0
2019-08-01 14:50:00,100.32,100.69,100.22,100.52,70841.0,91.0092,91.3448,90.9185,91.1906,70841.0
2019-08-01 15:00:00,100.47,100.66,100.28,100.49,44965.0,91.1453,91.3176,90.9729,91.1634,44965.0
2019-08-01 15:10:00,100.49,100.66,100.17,100.46,95671.0,91.1634,91.3176,90.8731,91.1362,95671.0
2019-08-01 15:20:00,100.46,100.47,100.18,100.2,124902.0,91.1362,91.1453,90.8822,90.9003,124902.0
2019-08-01 15:30:00,100.21,100.46,99.96,100.33,224776.0,90.9094,91.1362,90.6826,91.0183,224776.0
2019-08-01 15:40:00,100.34,100.4,99.98,100.0,245178.0,91.0273,91.0818,90.7007,90.7189,245178.0
2019-08-01 15:50:00,100.01,100.2,99.83,100.03,769848.0,90.728,90.9003,90.5647,90.7461,769848.0
2019-08-02 09:30:00,99.3,99.61,98.4,98.93,161699.0,90.0839,90.3651,89.2674,89.7482,161699.0
2019-08-02 09:40:00,98.81,99.08,98.36,98.89,80718.0,89.6393,89.8843,89.2311,89.7119,80718.0
2019-08-02 09:50:00,98.93,99.63,98.68,98.86,78300.0,89.7482,90.3832,89.5214,89.6847,78300.0
2019-08-02 10:00:00,98.83,98.93,98.03,98.18,82439.0,89.6575,89.7482,88.9317,89.0678,82439.0
2019-08-02 10:10:00,98.31,98.49,98.11,98.22,24239.0,89.1857,89.349,89.0043,89.1041,24239.0
2019-08-02 10:20:00,98.26,98.44,98.22,98.32,32836.0,89.1404,89.3037,89.1041,89.1948,32836.0
2019-08-02 10:30:00,98.37,98.44,98.11,98.17,64082.0,89.2402,89.3037,89.0043,89.0587,64082.0
2019-08-02 10:40:00,98.19,98.43,97.89,98.25,61768.0,89.0769,89.2946,88.8047,89.1313,61768.0
2019-08-02 10:50:00,98.29,98.52,98.2,98.36,28337.0,89.1676,89.3762,89.0859,89.2311,28337.0
2019-08-02 11:00:00,98.38,98.93,98.33,98.9,34733.0,89.2492,89.7482,89.2039,89.721,34733.0
2019-08-02 11:10:00,98.89,99.29,98.89,99.21,94138.0,89.7119,90.0748,89.7119,90.0022,94138.0
2019-08-02 11:20:00,99.18,99.37,98.99,99.2,71308.0,89.975,90.1474,89.8026,89.9931,71308.0
2019-08-02 11:30:00,99.18,99.35,98.81,98.91,26057.0,89.975,90.1292,89.6393,89.7301,26057.0
2019-08-02 11:40:00,98.93,99.1,98.76,99.02,18300.0,89.7482,89.9024,89.594,89.8298,18300.0
2019-08-02 11:50:00,99.11,99.58,98.88,99.57,26063.0,89.9115,90.3379,89.7028,90.3288,26063.0
2019-08-02 12:00:00,99.51,99.7,99.36,99.69,26190.0,90.2744,90.4467,90.1383,90.4377,26190.0
2019-08-02 12:10:00,99.72,100.06,99.58,100.06,28666.0,90.4649,90.7733,90.3379,90.7733,28666.0
2019-08-02 12:20:00,100.06,100.18,99.9,100.16,34344.0,90.7733,90.8822,90.6282,90.864,34344.0
2019-08-02 12:30:00,100.15,100.15,99.87,99.9,39940.0,90.855,90.855,90.601,90.6282,39940.0
2019-08-02 12:40:00,99.85,99.99,99.74,99.8,19768.0,90.5828,90.7098,90.483,90.5374,19768.0
2019-08-02 12:50:00,99.8,99.84,99.65,99.71,40078.0,90.5374,90.5737,90.4014,90.4558,40078.0
2019-08-02 13:00:00,99.73,99.73,99.3,99.37,71252.0,90.4739,90.4739,90.0839,90.1474,71252.0
2019-08-02 13:10:00,99.4,99.84,99.33,99.8,26040.0,90.1746,90.5737,90.1111,90.5374,26040.0
2019-08-02 13:20:00,99.79,99.92,99.62,99.88,18415.0,90.5284,90.6463,90.3742,90.61,18415.0
2019-08-02 13:30:00,99.81,99.9,99.65,99.7,32244.0,90.5465,90.6282,90.4014,90.4467,32244.0
2019-08-02 13:40:00,99.69,100.03,99.68,99.84,24359.0,90.4377,90.7461,90.4286,90.5737,24359.0
2019-08-02 13:50:00,99.82,99.95,99.74,99.79,14804.0,90.5556,90.6735,90.483,90.5284,14804.0
2019-08-02 14:00:00,99.74,100.19,99.73,100.02,50078.0,90.483,90.8913,90.4739,90.737,50078.0
2019-08-02 14:10:00,100.02,100.12,99.92,100.0,46334.0,90.737,90.8277,90.6463,90.7189,46334.0
2019-08-02 14:20:00,99.98,100.22,99.94,100.01,22198.0,90.7007,90.9185,90.6645,90.728,22198.0
2019-08-02 14:30:00,100.02,100.33,99.97,100.3,37700.0,90.737,91.0183,90.6917,90.991,37700.0
2019-08-02 14:40:00,100.23,100.28,99.91,100.0,51250.0,90.9275,90.9729,90.6372,90.7189,51250.0
2019-08-02 14:50:00,100.02,100.05,99.78,99.96,29435.0,90.737,90.7642,90.5193,90.6826,29435.0
2019-08-02 15:00:00,99.99,100.16,99.89,100.03,52603.0,90.7098,90.864,90.6191,90.7461,52603.0
2019-08-02 15:10:00,100.04,100.24,99.92,100.24,41738.0,90.7552,90.9366,90.6463,90.9366,41738.0
2019-08-02 15:20:00,100.22,100.68,100.2,100.56,62867.0,90.9185,91.3358,90.9003,91.2269,62867.0
2019-08-02 15:30:00,100.56,100.78,100.18,100.71,123123.0,91.2269,91.4265,90.8822,91.363,123123.0
2019-08-02 15:40:00,100.71,100.82,100.54,100.71,123763.0,91.363,91.4628,91.2088,91.363,123763.0
2019-08-02 15:50:00,100.73,100.78,100.21,100.49,369792.0,91.3811,91.4265,90.9094,91.1634,369792.0
2019-08-05 09:30:00,97.7,98.06,97.24,97.46,199991.0,88.6324,88.9589,88.215,88.4146,199991.0
2019-08-05 09:40:00,97.64,97.65,97.09,97.22,232331.0,88.5779,88.587,88.079,88.1969,232331.0
2019-08-05 09:50:00,97.19,97.72,97.13,97.58,107589.0,88.1697,88.6505,88.1153,88.5235,107589.0
2019-08-05 10:00:00,97.49,97.8,97.31,97.8,107582.0,88.4418,88.7231,88.2785,88.7231,107582.0
2019-08-05 10:10:00,97.79,98.33,97.7,98.23,53036.0,88.714,89.2039,88.6324,89.1132,53036.0
2019-08-05 10:20:00,98.25,98.26,97.43,97.57,55299.0,89.1313,89.1404,88.3874,88.5144,55299.0
2019-08-05 10:30:00,97.52,97.8,97.43,97.5,32859.0,88.4691,88.7231,88.3874,88.4509,32859.0
2019-08-05 10:40:00,97.51,98.05,97.48,97.63,95927.0,88.46,88.9499,88.4328,88.5688,95927.0
2019-08-05 10:50:00,97.63,97.74,97.48,97.59,106147.0,88.5688,88.6686,88.4328,88.5326,106147.0
2019-08-05 11:00:00,97.58,97.75,97.54,97.69,37086.0,88.5235,88.6777,88.4872,88.6233,37086.0
2019-08-05 11:10:00,97.71,98.02,97.71,97.89,107630.0,88.6414,88.9227,88.6414,88.8047,107630.0
2019-08-05 11:20:00,97.88,97.99,97.71,97.93,85719.0,88.7956,88.8954,88.6414,88.841,85719.0
2019-08-05 11:30:00,97.9,97.96,97.74,97.75,93594.0,88.8138,88.8682,88.6686,88.6777,93594.0
2019-08-05 11:40:00,97.74,97.75,97.39,97.55,30399.0,88.6686,88.6777,88.3511,88.4963,30399.0
2019-08-05 11:50:00,97.61,97.62,97.35,97.41,21337.0,88.5507,88.5598,88.3148,88.3693,21337.0
2019-08-05 12:00:00,97.36,97.39,97.12,97.2,28603.0,88.3239,88.3511,88.1062,88.1788,28603.0
2019-08-05 12:10:00,97.25,97.35,97.06,97.33,32052.0,88.2241,88.3148,88.0518,88.2967,32052.0
2019-08-05 12:20:00,97.31,97.4,97.01,97.03,25267.0,88.2785,88.3602,88.0064,88.0245,25267.0
2019-08-05 12:30:00,97.04,97.28,97.02,97.12,25561.0,88.0336,88.2513,88.0155,88.1062,25561.0
2019-08-05 12:40:00,97.1,97.13,96.93,97.08,102710.0,88.088,88.1153,87.9338,88.0699,102710.0
2019-08-05 12:50:00,97.1,97.24,96.78,96.81,122680.0,88.088,88.215,87.7977,87.825,122680.0
2019-08-05 13:00:00,96.8,97.26,96.73,97.22,49468.0,87.8159,88.2332,87.7524,88.1969,49468.0
2019-08-05 13:10:00,97.27,97.28,96.96,97.02,30563.0,88.2423,88.2513,87.961,88.0155,30563.0
2019-08-05 13:20:00,97.02,97.18,96.93,97.11,36991.0,88.0155,88.1606,87.9338,88.0971,36991.0
2019-08-05 13:30:00,97.03,97.24,96.98,97.19,35221.0,88.0245,88.215,87.9792,88.1697,35221.0
2019-08-05 13:40:00,97.22,97.23,96.96,97.03,49914.0,88.1969,88.206,87.961,88.0245,49914.0
2019-08-05 13:50:00,97.04,97.04,96.59,96.64,99227.0,88.0336,88.0336,87.6254,87.6707,99227.0
2019-08-05 14:00:00,96.65,96.78,96.26,96.33,130823.0,87.6798,87.7977,87.326,87.3895,130823.0
2019-08-05 14:10:00,96.33,96.78,96.29,96.69,79535.0,87.3895,87.7977,87.3532,87.7161,79535.0
2019-08-05 14:20:00,96.68,96.69,96.09,96.11,93290.0,87.707,87.7161,87.1718,87.1899,93290.0
2019-08-05 14:30:00,96.09,96.45,96.05,96.34,90760.0,87.1718,87.4984,87.1355,87.3986,90760.0
2019-08-05 14:40:00,96.33,96.7,96.31,96.46,82670.0,87.3895,87.7252,87.3714,87.5074,82670.0
2019-08-05 14:50:00,96.43,96.5,96.18,96.27,44741.0,87.4802,87.5437,87.2534,87.3351,44741.0
2019-08-05 15:00:00,96.3,96.51,96.0,96.09,81724.0,87.3623,87.5528,87.0901,87.1718,81724.0
2019-08-05 15:10:00,96.1,96.68,96.07,96.61,71790.0,87.1809,87.707,87.1536,87.6435,71790.0
2019-08-05 15:20:00,96.65,96.91,96.53,96.61,127843.0,87.6798,87.9157,87.5709,87.6435,127843.0
2019-08-05 15:30:00,96.63,97.05,96.5,97.03,102660.0,87.6617,88.0427,87.5437,88.0245,102660.0
2019-08-05 15:40:00,97.03,97.23,96.85,96.93,108750.0,88.0245,88.206,87.8612,87.9338,108750.0
2019-08-05 15:50:00,96.93,97.11,96.75,96.9,244973.0,87.9338,88.0971,87.7705,87.9066,244973.0
2019-08-06 09:30:00,98.12,99.03,98.08,98.34,121630.0,89.0134,89.8389,88.9771,89.213,121630.0
2019-08-06 09:40:00,98.34,98.66,98.15,98.43,113761.0,89.213,89.5033,89.0406,89.2946,113761.0
2019-08-06 09:50:00,98.44,98.9,98.43,98.68,80373.0,89.3037,89.721,89.2946,89.5214,80373.0
2019-08-06 10:00:00,98.68,98.84,98.56,98.66,35437.0,89.5214,89.6665,89.4125,89.5033,35437.0
2019-08-06 10:10:00,98.61,98.72,98.2,98.37,100752.0,89.4579,89.5577,89.0859,89.2402,100752.0
2019-08-06 10:20:00,98.38,99.1,98.27,98.94,42732.0,89.2492,89.9024,89.1495,89.7573,42732.0
2019-08-06 10:30:00,98.92,99.3,98.89,99.09,51292.0,89.7391,90.0839,89.7119,89.8933,51292.0
2019-08-06 10:40:00,99.06,99.37,98.59,98.62,32376.0,89.8661,90.1474,89.4398,89.467,32376.0
2019-08-06 10:50:00,98.66,98.76,98.37,98.67,35080.0,89.5033,89.594,89.2402,89.5123,35080.0
2019-08-06 11:00:00,98.69,98.72,98.45,98.52,32990.0,89.5305,89.5577,89.3127,89.3762,32990.0
2019-08-06 11:10:00,98.47,98.62,98.35,98.47,62017.0,89.3309,89.467,89.222,89.3309,62017.0
2019-08-06 11:20:00,98.52,98.7,98.43,98.5,27238.0,89.3762,89.5395,89.2946,89.3581,27238.0
2019-08-06 11:30:00,98.56,98.61,98.3,98.5,96324.0,89.4125,89.4579,89.1767,89.3581,96324.0
2019-08-06 11:40:00,98.49,98.62,98.16,98.28,31101.0,89.349,89.467,89.0497,89.1585,31101.0
2019-08-06 11:50:00,98.32,98.54,98.17,98.48,20355.0,89.1948,89.3944,89.0587,89.34,20355.0
2019-08-06 12:00:00,98.54,98.66,98.16,98.27,52793.0,89.3944,89.5033,89.0497,89.1495,52793.0
2019-08-06 12:10:00,98.32,98.48,98.15,98.29,18458.0,89.1948,89.34,89.0406,89.1676,18458.0
2019-08-06 12:20:00,98.27,98.32,98.13,98.16,53779.0,89.1495,89.1948,89.0224,89.0497,53779.0
2019-08-06 12:30:00,98.12,98.21,98.0,98.06,19007.0,89.0134,89.095,88.9045,88.9589,19007.0
2019-08-06 12:40:00,98.04,98.14,97.94,97.95,16823.0,88.9408,89.0315,88.8501,88.8591,16823.0
2019-08-06 12:50:00,97.92,98.03,97.86,97.91,14406.0,88.8319,88.9317,88.7775,88.8229,14406.0
2019-08-06 13:00:00,97.92,98.29,97.89,98.22,19995.0,88.8319,89.1676,88.8047,89.1041,19995.0
2019-08-06 13:10:00,98.22,98.59,98.22,98.39,63861.0,89.1041,89.4398,89.1041,89.2583,63861.0
2019-08-06 13:20:00,98.43,98.82,98.42,98.75,31144.0,89.2946,89.6484,89.2855,89.5849,31144.0
2019-08-06 13:30:00,98.75,99.0,98.67,99.0,19691.0,89.5849,89.8117,89.5123,89.8117,19691.0
2019-08-06 13:40:00,98.97,99.01,98.84,98.98,23069.0,89.7845,89.8208,89.6665,89.7936,23069.0
2019-08-06 13:50:00,99.01,99.09,98.87,99.07,23116.0,89.8208,89.8933,89.6938,89.8752,23116.0
2019-08-06 14:00:00,99.01,99.06,98.75,98.98,36950.0,89.8208,89.8661,89.5849,89.7936,36950.0
2019-08-06 14:10:00,99.0,99.6,98.97,99.54,40157.0,89.8117,90.356,89.7845,90.3016,40157.0
2019-08-06 14:20:00,99.55,99.65,99.38,99.5,33969.0,90.3107,90.4014,90.1564,90.2653,33969.0
2019-08-06 14:30:00,99.47,99.62,99.26,99.54,31036.0,90.2381,90.3742,90.0476,90.3016,31036.0
2019-08-06 14:40:00,99.53,100.0,99.5,99.97,111424.0,90.2925,90.7189,90.2653,90.6917,111424.0
2019-08-06 14:50:00,99.97,100.04,99.74,99.82,72753.0,90.6917,90.7552,90.483,90.5556,72753.0
2019-08-06 15:00:00,99.8,100.12,99.74,99.98,116492.0,90.5374,90.8277,90.483,90.7007,116492.0
2019-08-06 15:10:00,99.97,100.37,99.87,100.22,83356.0,90.6917,91.0545,90.601,90.9185,83356.0
2019-08-06 15:20:00,100.19,100.38,100.04,100.16,86006.0,90.8913,91.0636,90.7552,90.864,86006.0
2019-08-06 15:30:00,100.15,100.22,99.95,100.18,98846.0,90.855,90.9185,90.6735,90.8822,98846.0
2019-08-06 15:40:00,100.18,100.22,99.97,100.21,100807.0,90.8822,90.9185,90.6917,90.9094,100807.0
2019-08-06 15:50:00,100.23,100.38,100.12,100.27,311999.0,90.9275,91.0636,90.8277,90.9638,311999.0
2019-08-07 09:30:00,98.75,100.38,98.41,100.18,102616.0,89.5849,91.0636,89.2765,90.8822,102616.0
2019-08-07 09:40:00,100.13,100.3,98.81,98.91,112661.0,90.8368,90.991,89.6393,89.7301,112661.0
2019-08-07 09:50:00,98.88,99.03,98.45,98.82,107124.0,89.7028,89.8389,89.3127,89.6484,107124.0
2019-08-07 10:00:00,98.82,99.3,98.62,99.3,79203.0,89.6484,90.0839,89.467,90.0839,79203.0
2019-08-07 10:10:00,99.28,100.12,99.2,99.69,51914.0,90.0657,90.8277,89.9931,90.4377,51914.0
2019-08-07 10:20:00,99.72,100.29,99.68,100.02,75737.0,90.4649,90.982,90.4286,90.737,75737.0
2019-08-07 10:30:00,100.07,101.21,99.83,101.06,76762.0,90.7824,91.8166,90.5647,91.6805,76762.0
2019-08-07 10:40:00,101.04,101.25,100.45,100.61,46471.0,91.6624,91.8529,91.1271,91.2723,46471.0
2019-08-07 10:50:00,100.61,101.26,100.56,100.95,67167.0,91.2723,91.8619,91.2269,91.5807,67167.0
2019-08-07 11:00:00,100.93,100.94,99.94,100.15,53816.0,91.5626,91.5716,90.6645,90.855,53816.0
2019-08-07 11:10:00,100.09,100.31,99.82,99.92,39621.0,90.8005,91.0001,90.5556,90.6463,39621.0
2019-08-07 11:20:00,99.95,100.01,99.6,99.73,30063.0,90.6735,90.728,90.356,90.4739,30063.0
2019-08-07 11:30:00,99.7,100.03,99.65,99.77,53671.0,90.4467,90.7461,90.4014,90.5102,53671.0
2019-08-07 11:40:00,99.72,99.75,99.33,99.42,47122.0,90.4649,90.4921,90.1111,90.1927,47122.0
2019-08-07 11:50:00,99.38,99.62,99.28,99.31,34593.0,90.1564,90.3742,90.0657,90.0929,34593.0
2019-08-07 12:00:00,99.32,99.39,99.03,99.14,243792.0,90.102,90.1655,89.8389,89.9387,243792.0
2019-08-07 12:10:00,99.19,99.35,98.96,99.22,20501.0,89.9841,90.1292,89.7754,90.0113,20501.0
2019-08-07 12:20:00,99.18,99.18,98.62,98.63,94502.0,89.975,89.975,89.467,89.476,94502.0
2019-08-07 12:30:00,98.63,98.87,98.56,98.82,88654.0,89.476,89.6938,89.4125,89.6484,88654.0
2019-08-07 12:40:00,98.83,99.19,98.8,98.93,28734.0,89.6575,89.9841,89.6303,89.7482,28734.0
2019-08-07 12:50:00,98.91,99.06,98.75,98.98,164288.0,89.7301,89.8661,89.5849,89.7936,164288.0
2019-08-07 13:00:00,99.03,99.2,98.97,99.2,16584.0,89.8389,89.9931,89.7845,89.9931,16584.0
2019-08-07 13:10:00,99.19,99.21,98.91,99.04,18932.0,89.9841,90.0022,89.7301,89.848,18932.0
2019-08-07 13:20:00,99.05,99.3,98.99,99.19,15858.0,89.8571,90.0839,89.8026,89.9841,15858.0
2019-08-07 13:30:00,99.19,99.89,99.19,99.89,46855.0,89.9841,90.6191,89.9841,90.6191,46855.0
2019-08-07 13:40:00,99.87,100.18,99.86,100.0,22026.0,90.601,90.8822,90.5919,90.7189,22026.0
2019-08-07 13:50:00,100.0,100.08,99.78,99.78,21337.0,90.7189,90.7915,90.5193,90.5193,21337.0
2019-08-07 14:00:00,99.78,100.71,99.7,100.67,99689.0,90.5193,91.363,90.4467,91.3267,99689.0
2019-08-07 14:10:00,100.68,100.76,100.1,100.22,40558.0,91.3358,91.4084,90.8096,90.9185,40558.0
2019-08-07 14:20:00,100.27,100.52,100.13,100.52,16658.0,90.9638,91.1906,90.8368,91.1906,16658.0
2019-08-07 14:30:00,100.53,100.79,100.48,100.75,50510.0,91.1997,91.4356,91.1543,91.3993,50510.0
2019-08-07 14:40:00,100.72,101.35,100.72,101.22,110293.0,91.3721,91.9436,91.3721,91.8257,110293.0
2019-08-07 14:50:00,101.19,101.51,101.16,101.48,131831.0,91.7984,92.0887,91.7712,92.0615,131831.0
2019-08-07 15:00:00,101.42,101.6,101.26,101.49,84042.0,92.0071,92.1704,91.8619,92.0706,84042.0
2019-08-07 15:10:00,101.48,101.54,101.1,101.51,50437.0,92.0615,92.116,91.7168,92.0887,50437.0
2019-08-07 15:20:00,101.51,101.87,101.43,101.67,99264.0,92.0887,92.4153,92.0162,92.2339,99264.0
2019-08-07 15:30:00,101.7,102.72,101.69,102.51,239200.0,92.2611,93.1864,92.252,92.9959,239200.0
2019-08-07 15:40:00,102.49,102.84,102.41,102.53,150275.0,92.9778,93.2953,92.9052,93.0141,150275.0
2019-08-07 15:50:00,102.52,102.73,102.19,102.37,260500.0,93.005,93.1955,92.7056,92.8689,260500.0
2019-08-08 09:30:00,102.61,102.61,100.93,101.21,194035.0,93.0866,93.0866,91.5626,91.8166,194035.0
2019-08-08 09:40:00,101.1,101.1,100.49,101.01,95795.0,91.7168,91.7168,91.1634,91.6351,95795.0
2019-08-08 09:50:00,100.97,101.75,100.75,101.28,78635.0,91.5989,92.3065,91.3993,91.8801,78635.0
2019-08-08 10:00:00,101.29,101.88,101.16,101.7,111077.0,91.8892,92.4244,91.7712,92.2611,111077.0
2019-08-08 10:10:00,101.71,102.08,101.57,101.74,28907.0,92.2702,92.6058,92.1432,92.2974,28907.0
2019-08-08 10:20:00,101.67,101.67,101.35,101.5,42136.0,92.2339,92.2339,91.9436,92.0797,42136.0
2019-08-08 10:30:00,101.52,101.95,101.51,101.86,20564.0,92.0978,92.4879,92.0887,92.4063,20564.0
2019-08-08 10:40:00,101.81,101.81,101.45,101.57,40109.0,92.3609,92.3609,92.0343,92.1432,40109.0
2019-08-08 10:50:00,101.55,101.74,101.34,101.35,34889.0,92.125,92.2974,91.9345,91.9436,34889.0
2019-08-08 11:00:00,101.4,101.54,101.34,101.49,56895.0,91.989,92.116,91.9345,92.0706,56895.0
2019-08-08 11:10:00,101.5,101.71,101.41,101.45,35479.0,92.0797,92.2702,91.998,92.0343,35479.0
2019-08-08 11:20:00,101.47,101.69,101.36,101.47,26272.0,92.0525,92.252,91.9527,92.0525,26272.0
2019-08-08 11:30:00,101.45,101.81,101.43,101.81,18050.0,92.0343,92.3609,92.0162,92.3609,18050.0
2019-08-08 11:40:00,101.87,101.9,101.7,101.78,56596.0,92.4153,92.4425,92.2611,92.3337,56596.0
2019-08-08 11:50:00,101.75,101.84,101.68,101.79,31911.0,92.3065,92.3881,92.243,92.3428,31911.0
2019-08-08 12:00:00,101.82,101.89,101.42,101.49,50798.0,92.37,92.4335,92.0071,92.0706,50798.0
2019-08-08 12:10:00,101.46,101.55,101.39,101.53,21269.0,92.0434,92.125,91.9799,92.1069,21269.0
2019-08-08 12:20:00,101.54,101.57,101.46,101.5,24163.0,92.116,92.1432,92.0434,92.0797,24163.0
2019-08-08 12:30:00,101.5,101.66,101.43,101.5,27181.0,92.0797,92.2248,92.0162,92.0797,27181.0
2019-08-08 12:40:00,101.5,101.58,101.42,101.52,26909.0,92.0797,92.1522,92.0071,92.0978,26909.0
2019-08-08 12:50:00,101.53,101.66,101.48,101.52,61739.0,92.1069,92.2248,92.0615,92.0978,61739.0
2019-08-08 13:00:00,101.54,101.72,101.48,101.52,20599.0,92.116,92.2793,92.0615,92.0978,20599.0
2019-08-08 13:10:00,101.5,101.54,101.44,101.48,25637.0,92.0797,92.116,92.0252,92.0615,25637.0
2019-08-08 13:20:00,101.47,101.54,101.43,101.49,16483.0,92.0525,92.116,92.0162,92.0706,16483.0
2019-08-08 13:30:00,101.49,101.55,101.45,101.5,17018.0,92.0706,92.125,92.0343,92.0797,17018.0
2019-08-08 13:40:00,101.51,101.6,101.5,101.56,19457.0,92.0887,92.1704,92.0797,92.1341,19457.0
2019-08-08 13:50:00,101.55,101.67,101.47,101.48,21186.0,92.125,92.2339,92.0525,92.0615,21186.0
2019-08-08 14:00:00,101.47,101.54,101.44,101.48,43407.0,92.0525,92.116,92.0252,92.0615,43407.0
2019-08-08 14:10:00,101.5,101.6,101.46,101.51,38486.0,92.0797,92.1704,92.0434,92.0887,38486.0
2019-08-08 14:20:00,101.51,101.51,101.33,101.39,48315.0,92.0887,92.0887,91.9254,91.9799,48315.0
2019-08-08 14:30:00,101.4,101.45,101.26,101.38,46070.0,91.989,92.0343,91.8619,91.9708,46070.0
2019-08-08 14:40:00,101.4,101.48,101.11,101.18,30140.0,91.989,92.0615,91.7259,91.7894,30140.0
2019-08-08 14:50:00,101.21,101.55,101.14,101.5,26951.0,91.8166,92.125,91.7531,92.0797,26951.0
2019-08-08 15:00:00,101.5,101.6,101.47,101.56,46266.0,92.0797,92.1704,92.0525,92.1341,46266.0
2019-08-08 15:10:00,101.56,101.58,101.46,101.52,61014.0,92.1341,92.1522,92.0434,92.0978,61014.0
2019-08-08 15:20:00,101.51,101.64,101.47,101.6,51823.0,92.0887,92.2067,92.0525,92.1704,51823.0
2019-08-08 15:30:00,101.58,101.74,101.55,101.65,76693.0,92.1522,92.2974,92.125,92.2157,76693.0
2019-08-08 15:40:00,101.64,101.85,101.61,101.62,124266.0,92.2067,92.3972,92.1795,92.1885,124266.0
2019-08-08 15:50:00,101.6,101.65,101.32,101.48,195146.0,92.1704,92.2157,91.9164,92.0615,195146.0
2019-08-09 09:30:00,100.44,100.68,100.07,100.31,62698.0,91.1181,91.3358,90.7824,91.0001,62698.0
2019-08-09 09:40:00,100.3,100.53,99.9,100.32,26145.0,90.991,91.1997,90.6282,91.0092,26145.0
2019-08-09 09:50:00,100.24,100.38,99.89,99.97,41208.0,90.9366,91.0636,90.6191,90.6917,41208.0
2019-08-09 10:00:00,100.02,100.38,99.06,99.42,112966.0,90.737,91.0636,89.8661,90.1927,112966.0
2019-08-09 10:10:00,99.37,100.19,99.36,99.79,82384.0,90.1474,90.8913,90.1383,90.5284,82384.0
2019-08-09 10:20:00,99.68,99.78,99.54,99.65,60465.0,90.4286,90.5193,90.3016,90.4014,60465.0
2019-08-09 10:30:00,99.65,99.8,99.42,99.68,83951.0,90.4014,90.5374,90.1927,90.4286,83951.0
2019-08-09 10:40:00,99.68,99.94,99.62,99.8,85501.0,90.4286,90.6645,90.3742,90.5374,85501.0
2019-08-09 10:50:00,99.87,100.13,99.73,99.75,39027.0,90.601,90.8368,90.4739,90.4921,39027.0
2019-08-09 11:00:00,99.75,99.78,99.34,99.58,67567.0,90.4921,90.5193,90.1201,90.3379,67567.0
2019-08-09 11:10:00,99.58,99.95,99.55,99.7,23343.0,90.3379,90.6735,90.3107,90.4467,23343.0
2019-08-09 11:20:00,99.76,99.77,99.46,99.48,116504.0,90.5012,90.5102,90.229,90.2471,116504.0
2019-08-09 11:30:00,99.51,99.72,99.48,99.68,48430.0,90.2744,90.4649,90.2471,90.4286,48430.0
2019-08-09 11:40:00,99.67,100.01,99.62,99.96,22748.0,90.4195,90.728,90.3742,90.6826,22748.0
2019-08-09 11:50:00,99.96,100.04,99.69,99.82,19192.0,90.6826,90.7552,90.4377,90.5556,19192.0
2019-08-09 12:00:00,99.83,100.01,99.75,99.94,21499.0,90.5647,90.728,90.4921,90.6645,21499.0
2019-08-09 12:10:00,99.95,100.0,99.77,99.84,10501.0,90.6735,90.7189,90.5102,90.5737,10501.0
2019-08-09 12:20:00,99.89,99.98,99.74,99.82,29949.0,90.6191,90.7007,90.483,90.5556,29949.0
2019-08-09 12:30:00,99.82,99.96,99.78,99.96,15312.0,90.5556,90.6826,90.5193,90.6826,15312.0
2019-08-09 12:40:00,99.97,100.12,99.92,100.07,17809.0,90.6917,90.8277,90.6463,90.7824,17809.0
2019-08-09 12:50:00,100.07,100.57,100.0,100.2,35460.0,90.7824,91.236,90.7189,90.9003,35460.0
2019-08-09 13:00:00,100.25,100.3,100.03,100.08,21280.0,90.9457,90.991,90.7461,90.7915,21280.0
2019-08-09 13:10:00,100.13,100.2,100.05,100.16,9938.0,90.8368,90.9003,90.7642,90.864,9938.0
2019-08-09 13:20:00,100.18,100.28,100.07,100.23,23287.0,90.8822,90.9729,90.7824,90.9275,23287.0
2019-08-09 13:30:00,100.28,100.43,100.16,100.21,24928.0,90.9729,91.109,90.864,90.9094,24928.0
2019-08-09 13:40:00,100.25,100.33,100.21,100.25,19279.0,90.9457,91.0183,90.9094,90.9457,19279.0
2019-08-09 13:50:00,100.23,100.24,99.95,99.98,23111.0,90.9275,90.9366,90.6735,90.7007,23111.0
2019-08-09 14:00:00,100.0,100.09,99.92,99.98,18560.0,90.7189,90.8005,90.6463,90.7007,18560.0
2019-08-09 14:10:00,99.98,100.01,99.81,99.92,30121.0,90.7007,90.728,90.5465,90.6463,30121.0
2019-08-09 14:20:00,99.92,100.06,99.85,100.0,39407.0,90.6463,90.7733,90.5828,90.7189,39407.0
2019-08-09 14:30:00,100.0,100.08,99.9,99.98,35758.0,90.7189,90.7915,90.6282,90.7007,35758.0
2019-08-09 14:40:00,100.01,100.07,99.94,100.0,11200.0,90.728,90.7824,90.6645,90.7189,11200.0
2019-08-09 14:50:00,99.95,100.13,99.93,100.06,23448.0,90.6735,90.8368,90.6554,90.7733,23448.0
2019-08-09 15:00:00,100.02,100.32,99.99,100.29,12586.0,90.737,91.0092,90.7098,90.982,12586.0
2019-08-09 15:10:00,100.28,100.29,99.94,99.95,32350.0,90.9729,90.982,90.6645,90.6735,32350.0
2019-08-09 15:20:00,99.98,100.08,99.95,99.98,20350.0,90.7007,90.7915,90.6735,90.7007,20350.0
2019-08-09 15:30:00,99.98,100.15,99.96,100.11,30775.0,90.7007,90.855,90.6826,90.8187,30775.0
2019-08-09 15:40:00,100.08,100.23,100.0,100.02,43342.0,90.7915,90.9275,90.7189,90.737,43342.0
2019-08-09 15:50:00,100.0,100.06,99.85,99.95,263741.0,90.7189,90.7733,90.5828,90.6735,263741.0
2019-08-12 09:30:00,99.41,99.54,99.11,99.4,46489.0,90.1836,90.3016,89.9115,90.1746,46489.0
2019-08-12 09:40:00,99.46,100.07,99.42,99.63,29357.0,90.229,90.7824,90.1927,90.3832,29357.0
2019-08-12 09:50:00,99.64,99.64,99.13,99.45,14313.0,90.3923,90.3923,89.9296,90.2199,14313.0
2019-08-12 10:00:00,99.4,99.56,99.07,99.11,30099.0,90.1746,90.3197,89.8752,89.9115,30099.0
2019-08-12 10:10:00,99.07,99.14,98.81,99.1,20715.0,89.8752,89.9387,89.6393,89.9024,20715.0
2019-08-12 10:20:00,99.22,99.29,98.89,98.98,12213.0,90.0113,90.0748,89.7119,89.7936,12213.0
2019-08-12 10:30:00,98.94,99.07,98.67,98.72,17601.0,89.7573,89.8752,89.5123,89.5577,17601.0
2019-08-12 10:40:00,98.73,98.8,98.31,98.53,17506.0,89.5668,89.6303,89.1857,89.3853,17506.0
2019-08-12 10:50:00,98.48,98.7,98.47,98.58,6144.0,89.34,89.5395,89.3309,89.4307,6144.0
2019-08-12 11:00:00,98.54,98.63,98.33,98.43,13356.0,89.3944,89.476,89.2039,89.2946,13356.0
2019-08-12 11:10:00,98.35,98.36,98.08,98.14,22838.0,89.222,89.2311,88.9771,89.0315,22838.0
2019-08-12 11:20:00,98.18,98.37,98.15,98.37,8465.0,89.0678,89.2402,89.0406,89.2402,8465.0
2019-08-12 11:30:00,98.3,98.42,98.11,98.14,15853.0,89.1767,89.2855,89.0043,89.0315,15853.0
2019-08-12 11:40:00,98.14,98.57,98.12,98.47,26515.0,89.0315,89.4216,89.0134,89.3309,26515.0
2019-08-12 11:50:00,98.46,98.46,98.35,98.37,9574.0,89.3218,89.3218,89.222,89.2402,9574.0
2019-08-12 12:00:00,98.33,98.34,98.02,98.15,11025.0,89.2039,89.213,88.9227,89.0406,11025.0
2019-08-12 12:10:00,98.18,98.26,98.11,98.24,8511.0,89.0678,89.1404,89.0043,89.1222,8511.0
2019-08-12 12:20:00,98.25,98.37,98.2,98.29,11889.0,89.1313,89.2402,89.0859,89.1676,11889.0
2019-08-12 12:30:00,98.28,98.41,98.23,98.39,12056.0,89.1585,89.2765,89.1132,89.2583,12056.0
2019-08-12 12:40:00,98.39,98.39,98.05,98.17,20375.0,89.2583,89.2583,88.9499,89.0587,20375.0
2019-08-12 12:50:00,98.18,98.43,98.08,98.39,10922.0,89.0678,89.2946,88.9771,89.2583,10922.0
2019-08-12 13:00:00,98.36,98.45,98.29,98.31,20561.0,89.2311,89.3127,89.1676,89.1857,20561.0
2019-08-12 13:10:00,98.31,98.37,98.12,98.16,12914.0,89.1857,89.2402,89.0134,89.0497,12914.0
2019-08-12 13:20:00,98.16,98.38,98.16,98.32,23904.0,89.0497,89.2492,89.0497,89.1948,23904.0
2019-08-12 13:30:00,98.35,98.48,98.28,98.35,25898.0,89.222,89.34,89.1585,89.222,25898.0
2019-08-12 13:40:00,98.35,98.43,98.19,98.2,20766.0,89.222,89.2946,89.0769,89.0859,20766.0
2019-08-12 13:50:00,98.2,98.27,98.11,98.19,59982.0,89.0859,89.1495,89.0043,89.0769,59982.0
2019-08-12 14:00:00,98.19,98.19,97.94,98.03,70337.0,89.0769,89.0769,88.8501,88.9317,70337.0
2019-08-12 14:10:00,98.03,98.29,98.03,98.1,40958.0,88.9317,89.1676,88.9317,88.9952,40958.0
2019-08-12 14:20:00,98.12,98.2,98.09,98.18,57806.0,89.0134,89.0859,88.9862,89.0678,57806.0
2019-08-12 14:30:00,98.16,98.31,98.13,98.17,31880.0,89.0497,89.1857,89.0224,89.0587,31880.0
2019-08-12 14:40:00,98.18,98.2,98.11,98.17,98765.0,89.0678,89.0859,89.0043,89.0587,98765.0
2019-08-12 14:50:00,98.16,98.25,98.13,98.25,91927.0,89.0497,89.1313,89.0224,89.1313,91927.0
2019-08-12 15:00:00,98.26,98.48,98.17,98.41,54224.0,89.1404,89.34,89.0587,89.2765,54224.0
2019-08-12 15:10:00,98.38,98.62,98.34,98.54,62683.0,89.2492,89.467,89.213,89.3944,62683.0
2019-08-12 15:20:00,98.54,98.69,98.47,98.69,57064.0,89.3944,89.5305,89.3309,89.5305,57064.0
2019-08-12 15:30:00,98.69,98.73,98.47,98.52,70316.0,89.5305,89.5668,89.3309,89.3762,70316.0
2019-08-12 15:40:00,98.51,98.54,98.15,98.19,68933.0,89.3672,89.3944,89.0406,89.0769,68933.0
2019-08-12 15:50:00,98.19,98.44,98.18,98.21,138158.0,89.0769,89.3037,89.0678,89.095,138158.0
2019-08-13 09:30:00,98.1,98.37,97.33,98.31,182328.0,88.9952,89.2402,88.2967,89.1857,182328.0
2019-08-13 09:40:00,98.37,100.96,98.19,100.8,85223.0,89.2402,91.5898,89.0769,91.4446,85223.0
2019-08-13 09:50:00,100.82,101.99,100.75,101.87,181061.0,91.4628,92.5242,91.3993,92.4153,181061.0
2019-08-13 10:00:00,101.84,102.39,101.58,102.36,128230.0,92.3881,92.8871,92.1522,92.8599,128230.0
2019-08-13 10:10:00,102.37,102.38,101.66,102.3,143146.0,92.8689,92.878,92.2248,92.8054,143146.0
2019-08-13 10:20:00,102.3,102.86,101.85,102.49,86113.0,92.8054,93.3134,92.3972,92.9778,86113.0
2019-08-13 10:30:00,102.5,102.86,102.23,102.65,185365.0,92.9869,93.3134,92.7419,93.1229,185365.0
2019-08-13 10:40:00,102.63,102.82,102.34,102.52,183958.0,93.1048,93.2772,92.8417,93.005,183958.0
2019-08-13 10:50:00,102.52,102.76,102.09,102.14,56036.0,93.005,93.2227,92.6149,92.6603,56036.0
2019-08-13 11:00:00,102.06,102.17,101.86,102.05,66615.0,92.5877,92.6875,92.4063,92.5786,66615.0
2019-08-13 11:10:00,102.02,102.05,101.18,101.36,50025.0,92.5514,92.5786,91.7894,91.9527,50025.0
2019-08-13 11:20:00,101.38,101.6,101.27,101.5,43819.0,91.9708,92.1704,91.871,92.0797,43819.0
2019-08-13 11:30:00,101.49,101.76,101.4,101.67,29200.0,92.0706,92.3155,91.989,92.2339,29200.0
2019-08-13 11:40:00,101.67,101.77,101.44,101.45,17539.0,92.2339,92.3246,92.0252,92.0343,17539.0
2019-08-13 11:50:00,101.46,101.85,101.46,101.84,25859.0,92.0434,92.3972,92.0434,92.3881,25859.0
2019-08-13 12:00:00,101.86,101.92,101.68,101.74,23177.0,92.4063,92.4607,92.243,92.2974,23177.0
2019-08-13 12:10:00,101.78,102.06,101.77,101.85,20656.0,92.3337,92.5877,92.3246,92.3972,20656.0
2019-08-13 12:20:00,101.83,102.07,101.81,101.98,17876.0,92.379,92.5968,92.3609,92.5151,17876.0
2019-08-13 12:30:00,101.99,101.99,101.54,101.79,16245.0,92.5242,92.5242,92.116,92.3428,16245.0
2019-08-13 12:40:00,101.82,101.96,101.78,101.86,23948.0,92.37,92.497,92.3337,92.4063,23948.0
2019-08-13 12:50:00,101.82,102.11,101.82,102.09,41465.0,92.37,92.6331,92.37,92.6149,41465.0
2019-08-13 13:00:00,102.07,102.33,101.98,102.26,21573.0,92.5968,92.8326,92.5151,92.7691,21573.0
2019-08-13 13:10:00,102.25,102.31,101.62,101.83,33962.0,92.7601,92.8145,92.1885,92.379,33962.0
2019-08-13 13:20:00,101.84,101.98,101.44,101.55,29266.0,92.3881,92.5151,92.0252,92.125,29266.0
2019-08-13 13:30:00,101.53,101.73,101.44,101.69,26528.0,92.1069,92.2883,92.0252,92.252,26528.0
2019-08-13 13:40:00,101.71,101.85,101.52,101.67,17087.0,92.2702,92.3972,92.0978,92.2339,17087.0
2019-08-13 13:50:00,101.69,101.92,101.68,101.73,23074.0,92.252,92.4607,92.243,92.2883,23074.0
2019-08-13 14:00:00,101.75,101.99,101.69,101.95,34456.0,92.3065,92.5242,92.252,92.4879,34456.0
2019-08-13 14:10:00,101.97,102.18,101.95,102.06,18865.0,92.506,92.6966,92.4879,92.5877,18865.0
2019-08-13 14:20:00,102.07,102.3,102.01,102.29,20230.0,92.5968,92.8054,92.5423,92.7963,20230.0
2019-08-13 14:30:00,102.26,102.45,102.22,102.33,23246.0,92.7691,92.9415,92.7328,92.8326,23246.0
2019-08-13 14:40:00,102.28,102.29,102.15,102.23,18718.0,92.7873,92.7963,92.6693,92.7419,18718.0
2019-08-13 14:50:00,102.22,102.31,102.14,102.17,22675.0,92.7328,92.8145,92.6603,92.6875,22675.0
2019-08-13 15:00:00,102.16,102.21,101.98,102.08,33082.0,92.6784,92.7238,92.5151,92.6058,33082.0
2019-08-13 15:10:00,102.07,102.07,101.87,101.95,39179.0,92.5968,92.5968,92.4153,92.4879,39179.0
2019-08-13 15:20:00,101.96,102.07,101.79,101.92,59843.0,92.497,92.5968,92.3428,92.4607,59843.0
2019-08-13 15:30:00,101.93,101.99,101.83,101.94,61352.0,92.4698,92.5242,92.379,92.4788,61352.0
2019-08-13 15:40:00,101.95,101.99,101.83,101.93,64186.0,92.4879,92.5242,92.379,92.4698,64186.0
2019-08-13 15:50:00,101.95,102.27,101.94,102.25,298978.0,92.4879,92.7782,92.4788,92.7601,298978.0
2019-08-14 09:30:00,99.26,100.65,99.17,100.22,195391.0,90.0476,91.3086,89.9659,90.9185,195391.0
2019-08-14 09:40:00,100.1,100.62,99.77,100.58,118893.0,90.8096,91.2813,90.5102,91.2451,118893.0
2019-08-14 09:50:00,100.55,101.3,100.29,100.97,29306.0,91.2178,91.8982,90.982,91.5989,29306.0
2019-08-14 10:00:00,100.95,100.95,100.38,100.63,31851.0,91.5807,91.5807,91.0636,91.2904,31851.0
2019-08-14 10:10:00,100.63,100.82,100.38,100.78,54601.0,91.2904,91.4628,91.0636,91.4265,54601.0
2019-08-14 10:20:00,100.83,101.19,100.74,101.17,55811.0,91.4719,91.7984,91.3902,91.7803,55811.0
2019-08-14 10:30:00,101.13,101.2,100.78,100.86,48008.0,91.744,91.8075,91.4265,91.4991,48008.0
2019-08-14 10:40:00,100.84,101.19,100.73,101.04,36837.0,91.4809,91.7984,91.3811,91.6624,36837.0
2019-08-14 10:50:00,101.02,101.02,100.71,100.73,32169.0,91.6442,91.6442,91.363,91.3811,32169.0
2019-08-14 11:00:00,100.72,100.88,100.45,100.6,71387.0,91.3721,91.5172,91.1271,91.2632,71387.0
2019-08-14 11:10:00,100.6,100.61,100.33,100.43,77457.0,91.2632,91.2723,91.0183,91.109,77457.0
2019-08-14 11:20:00,100.4,100.74,100.4,100.61,69990.0,91.0818,91.3902,91.0818,91.2723,69990.0
2019-08-14 11:30:00,100.59,100.84,100.49,100.56,55950.0,91.2541,91.4809,91.1634,91.2269,55950.0
2019-08-14 11:40:00,100.59,100.59,100.0,100.09,188178.0,91.2541,91.2541,90.7189,90.8005,188178.0
2019-08-14 11:50:00,100.1,100.1,99.87,100.02,62676.0,90.8096,90.8096,90.601,90.737,62676.0
2019-08-14 12:00:00,99.95,99.95,99.66,99.71,93758.0,90.6735,90.6735,90.4104,90.4558,93758.0
2019-08-14 12:10:00,99.73,100.05,99.63,99.93,45043.0,90.4739,90.7642,90.3832,90.6554,45043.0
2019-08-14 12:20:00,99.93,100.06,99.85,100.02,103333.0,90.6554,90.7733,90.5828,90.737,103333.0
2019-08-14 12:30:00,100.04,100.31,100.02,100.14,32913.0,90.7552,91.0001,90.737,90.8459,32913.0
2019-08-14 12:40:00,100.14,100.14,99.95,100.01,29531.0,90.8459,90.8459,90.6735,90.728,29531.0
2019-08-14 12:50:00,100.0,100.09,99.9,99.95,27002.0,90.7189,90.8005,90.6282,90.6735,27002.0
2019-08-14 13:00:00,99.94,100.19,99.82,100.17,33750.0,90.6645,90.8913,90.5556,90.8731,33750.0
2019-08-14 13:10:00,100.18,100.29,100.02,100.06,49451.0,90.8822,90.982,90.737,90.7733,49451.0
2019-08-14 13:20:00,100.07,100.73,100.07,100.47,27697.0,90.7824,91.3811,90.7824,91.1453,27697.0
2019-08-14 13:30:00,100.43,100.53,100.25,100.33,22688.0,91.109,91.1997,90.9457,91.0183,22688.0
2019-08-14 13:40:00,100.36,100.46,100.21,100.24,27589.0,91.0455,91.1362,90.9094,90.9366,27589.0
2019-08-14 13:50:00,100.26,100.42,100.22,100.42,52166.0,90.9548,91.0999,90.9185,91.0999,52166.0
2019-08-14 14:00:00,100.43,100.5,100.28,100.37,60979.0,91.109,91.1725,90.9729,91.0545,60979.0
2019-08-14 14:10:00,100.37,100.54,100.35,100.39,24765.0,91.0545,91.2088,91.0364,91.0727,24765.0
2019-08-14 14:20:00,100.34,100.4,99.95,99.95,135524.0,91.0273,91.0818,90.6735,90.6735,135524.0
2019-08-14 14:30:00,99.99,100.07,99.83,99.99,37939.0,90.7098,90.7824,90.5647,90.7098,37939.0
2019-08-14 14:40:00,100.01,100.2,99.94,100.01,29752.0,90.728,90.9003,90.6645,90.728,29752.0
2019-08-14 14:50:00,99.98,100.16,99.94,100.0,18432.0,90.7007,90.864,90.6645,90.7189,18432.0
2019-08-14 15:00:00,99.98,100.37,99.92,100.09,43433.0,90.7007,91.0545,90.6463,90.8005,43433.0
2019-08-14 15:10:00,100.07,100.11,99.85,99.9,58121.0,90.7824,90.8187,90.5828,90.6282,58121.0
2019-08-14 15:20:00,99.89,100.34,99.79,100.0,50370.0,90.6191,91.0273,90.5284,90.7189,50370.0
2019-08-14 15:30:00,100.01,100.16,99.75,100.08,83759.0,90.728,90.864,90.4921,90.7915,83759.0
2019-08-14 15:40:00,100.07,100.26,99.96,100.03,107819.0,90.7824,90.9548,90.6826,90.7461,107819.0
2019-08-14 15:50:00,100.03,100.28,99.91,100.01,228145.0,90.7461,90.9729,90.6372,90.728,228145.0
2019-08-15 09:30:00,100.27,100.99,99.66,99.78,60990.0,90.9638,91.617,90.4104,90.5193,60990.0
2019-08-15 09:40:00,99.79,100.4,99.57,100.13,34438.0,90.5284,91.0818,90.3288,90.8368,34438.0
2019-08-15 09:50:00,100.11,100.28,99.94,100.28,17064.0,90.8187,90.9729,90.6645,90.9729,17064.0
2019-08-15 10:00:00,100.24,100.24,99.79,100.0,35679.0,90.9366,90.9366,90.5284,90.7189,35679.0
2019-08-15 10:10:00,99.95,100.27,99.88,100.09,36482.0,90.6735,90.9638,90.61,90.8005,36482.0
2019-08-15 10:20:00,100.06,100.24,99.91,99.95,20992.0,90.7733,90.9366,90.6372,90.6735,20992.0
2019-08-15 10:30:00,99.88,100.24,99.78,99.97,33634.0,90.61,90.9366,90.5193,90.6917,33634.0
2019-08-15 10:40:00,99.98,100.19,99.93,99.98,24029.0,90.7007,90.8913,90.6554,90.7007,24029.0
2019-08-15 10:50:00,99.96,100.17,99.95,99.98,47577.0,90.6826,90.8731,90.6735,90.7007,47577.0
2019-08-15 11:00:00,99.97,100.01,99.73,99.83,56929.0,90.6917,90.728,90.4739,90.5647,56929.0
2019-08-15 11:10:00,99.82,100.04,99.74,99.95,82038.0,90.5556,90.7552,90.483,90.6735,82038.0
2019-08-15 11:20:00,99.95,100.03,99.81,100.03,60942.0,90.6735,90.7461,90.5465,90.7461,60942.0
2019-08-15 11:30:00,100.04,100.26,99.93,99.99,50105.0,90.7552,90.9548,90.6554,90.7098,50105.0
2019-08-15 11:40:00,99.96,99.99,99.8,99.84,44410.0,90.6826,90.7098,90.5374,90.5737,44410.0
2019-08-15 11:50:00,99.86,100.01,99.75,99.94,42037.0,90.5919,90.728,90.4921,90.6645,42037.0
2019-08-15 12:00:00,99.92,100.17,99.79,99.97,38603.0,90.6463,90.8731,90.5284,90.6917,38603.0
2019-08-15 12:10:00,99.95,100.02,99.85,99.85,35674.0,90.6735,90.737,90.5828,90.5828,35674.0
2019-08-15 12:20:00,99.8,99.82,99.59,99.61,54226.0,90.5374,90.5556,90.3469,90.3651,54226.0
2019-08-15 12:30:00,99.63,99.78,99.54,99.73,27109.0,90.3832,90.5193,90.3016,90.4739,27109.0
2019-08-15 12:40:00,99.72,99.93,99.67,99.82,24302.0,90.4649,90.6554,90.4195,90.5556,24302.0
2019-08-15 12:50:00,99.84,99.84,99.56,99.59,7404.0,90.5737,90.5737,90.3197,90.3469,7404.0
2019-08-15 13:00:00,99.59,99.73,99.53,99.56,11992.0,90.3469,90.4739,90.2925,90.3197,11992.0
2019-08-15 13:10:00,99.56,99.77,99.44,99.68,40200.0,90.3197,90.5102,90.2109,90.4286,40200.0
2019-08-15 13:20:00,99.69,99.78,99.46,99.63,66367.0,90.4377,90.5193,90.229,90.3832,66367.0
2019-08-15 13:30:00,99.62,99.74,99.47,99.64,56563.0,90.3742,90.483,90.2381,90.3923,56563.0
2019-08-15 13:40:00,99.66,99.73,99.48,99.68,137244.0,90.4104,90.4739,90.2471,90.4286,137244.0
2019-08-15 13:50:00,99.67,99.67,99.19,99.26,62184.0,90.4195,90.4195,89.9841,90.0476,62184.0
2019-08-15 14:00:00,99.24,99.33,99.0,99.12,22305.0,90.0294,90.1111,89.8117,89.9206,22305.0
2019-08-15 14:10:00,99.14,99.43,99.0,99.0,15750.0,89.9387,90.2018,89.8117,89.8117,15750.0
2019-08-15 14:20:00,99.04,99.57,99.0,99.56,40522.0,89.848,90.3288,89.8117,90.3197,40522.0
2019-08-15 14:30:00,99.52,99.61,99.32,99.39,19598.0,90.2834,90.3651,90.102,90.1655,19598.0
2019-08-15 14:40:00,99.38,99.73,99.37,99.63,11043.0,90.1564,90.4739,90.1474,90.3832,11043.0
2019-08-15 14:50:00,99.59,99.7,99.54,99.65,22402.0,90.3469,90.4467,90.3016,90.4014,22402.0
2019-08-15 15:00:00,99.64,100.07,99.63,100.07,46791.0,90.3923,90.7824,90.3832,90.7824,46791.0
2019-08-15 15:10:00,100.07,100.12,99.89,99.95,31538.0,90.7824,90.8277,90.6191,90.6735,31538.0
2019-08-15 15:20:00,99.95,100.06,99.83,99.86,41667.0,90.6735,90.7733,90.5647,90.5919,41667.0
2019-08-15 15:30:00,99.84,100.02,99.78,99.9,55683.0,90.5737,90.737,90.5193,90.6282,55683.0
2019-08-15 15:40:00,99.91,100.09,99.89,99.98,67555.0,90.6372,90.8005,90.6191,90.7007,67555.0
2019-08-15 15:50:00,100.0,100.06,99.75,99.78,121878.0,90.7189,90.7733,90.4921,90.5193,121878.0
2019-08-16 09:30:00,100.99,102.2,100.23,101.87,88257.0,91.617,92.7147,90.9275,92.4153,88257.0
2019-08-16 09:40:00,101.97,102.44,101.97,102.26,77933.0,92.506,92.9324,92.506,92.7691,77933.0
2019-08-16 09:50:00,102.26,102.52,102.23,102.45,128175.0,92.7691,93.005,92.7419,92.9415,128175.0
2019-08-16 10:00:00,102.43,102.5,101.74,101.9,75636.0,92.9234,92.9869,92.2974,92.4425,75636.0
2019-08-16 10:10:00,101.88,102.26,101.78,101.95,45502.0,92.4244,92.7691,92.3337,92.4879,45502.0
2019-08-16 10:20:00,101.95,102.57,101.88,101.91,34661.0,92.4879,93.0504,92.4244,92.4516,34661.0
2019-08-16 10:30:00,101.94,102.05,101.82,102.0,32959.0,92.4788,92.5786,92.37,92.5333,32959.0
2019-08-16 10:40:00,102.0,102.36,101.95,102.25,26736.0,92.5333,92.8599,92.4879,92.7601,26736.0
2019-08-16 10:50:00,102.25,102.64,102.21,102.54,44089.0,92.7601,93.1139,92.7238,93.0231,44089.0
2019-08-16 11:00:00,102.52,102.53,102.12,102.12,40524.0,93.005,93.0141,92.6421,92.6421,40524.0
2019-08-16 11:10:00,102.14,102.15,101.9,102.05,83065.0,92.6603,92.6693,92.4425,92.5786,83065.0
2019-08-16 11:20:00,102.09,102.24,101.63,101.74,41423.0,92.6149,92.751,92.1976,92.2974,41423.0
2019-08-16 11:30:00,101.73,101.95,101.51,101.82,53653.0,92.2883,92.4879,92.0887,92.37,53653.0
2019-08-16 11:40:00,101.82,101.92,101.77,101.9,20676.0,92.37,92.4607,92.3246,92.4425,20676.0
2019-08-16 11:50:00,101.95,101.97,101.73,101.78,11027.0,92.4879,92.506,92.2883,92.3337,11027.0
2019-08-16 12:00:00,101.73,101.89,101.68,101.82,15522.0,92.2883,92.4335,92.243,92.37,15522.0
2019-08-16 12:10:00,101.8,101.9,101.69,101.75,17344.0,92.3518,92.4425,92.252,92.3065,17344.0
2019-08-16 12:20:00,101.79,101.87,101.76,101.85,9525.0,92.3428,92.4153,92.3155,92.3972,9525.0
2019-08-16 12:30:00,101.84,102.08,101.81,102.01,19150.0,92.3881,92.6058,92.3609,92.5423,19150.0
2019-08-16 12:40:00,102.01,102.13,102.0,102.0,10085.0,92.5423,92.6512,92.5333,92.5333,10085.0
2019-08-16 12:50:00,102.04,102.08,101.87,101.99,21162.0,92.5696,92.6058,92.4153,92.5242,21162.0
2019-08-16 13:00:00,101.99,102.19,101.99,102.19,15401.0,92.5242,92.7056,92.5242,92.7056,15401.0
2019-08-16 13:10:00,102.2,102.42,102.14,102.42,227712.0,92.7147,92.9143,92.6603,92.9143,227712.0
2019-08-16 13:20:00,102.4,102.54,102.36,102.49,28173.0,92.8961,93.0231,92.8599,92.9778,28173.0
2019-08-16 13:30:00,102.5,102.7,102.47,102.7,26963.0,92.9869,93.1683,92.9596,93.1683,26963.0
2019-08-16 13:40:00,102.71,102.73,102.62,102.7,20812.0,93.1774,93.1955,93.0957,93.1683,20812.0
2019-08-16 13:50:00,102.7,102.78,102.61,102.72,129698.0,93.1683,93.2409,93.0866,93.1864,129698.0
2019-08-16 14:00:00,102.7,102.88,102.69,102.81,34490.0,93.1683,93.3316,93.1592,93.2681,34490.0
2019-08-16 14:10:00,102.79,103.11,102.73,103.11,48801.0,93.2499,93.5402,93.1955,93.5402,48801.0
2019-08-16 14:20:00,103.09,103.22,103.07,103.16,61730.0,93.5221,93.64,93.504,93.5856,61730.0
2019-08-16 14:30:00,103.17,103.29,103.15,103.27,72171.0,93.5947,93.7035,93.5765,93.6854,72171.0
2019-08-16 14:40:00,103.24,103.42,103.18,103.28,50446.0,93.6582,93.8215,93.6037,93.6945,50446.0
2019-08-16 14:50:00,103.28,103.42,103.16,103.29,43972.0,93.6945,93.8215,93.5856,93.7035,43972.0
2019-08-16 15:00:00,103.29,103.44,103.28,103.42,56496.0,93.7035,93.8396,93.6945,93.8215,56496.0
2019-08-16 15:10:00,103.43,103.46,103.32,103.45,46898.0,93.8305,93.8578,93.7308,93.8487,46898.0
2019-08-16 15:20:00,103.45,103.56,103.42,103.47,104926.0,93.8487,93.9485,93.8215,93.8668,104926.0
2019-08-16 15:30:00,103.47,103.64,103.46,103.63,123963.0,93.8668,94.0211,93.8578,94.012,123963.0
2019-08-16 15:40:00,103.63,103.86,103.6,103.72,150384.0,94.012,94.2206,93.9848,94.0936,150384.0
2019-08-16 15:50:00,103.72,103.79,103.42,103.57,251714.0,94.0936,94.1571,93.8215,93.9576,251714.0
2019-08-19 09:30:00,105.4,106.55,105.27,105.98,306061.0,95.6177,96.661,95.4998,96.1439,306061.0
2019-08-19 09:40:00,105.95,106.04,104.43,104.43,142339.0,96.1167,96.1983,94.7377,94.7377,142339.0
2019-08-19 09:50:00,104.42,104.42,103.48,103.81,116085.0,94.7287,94.7287,93.8759,94.1753,116085.0
2019-08-19 10:00:00,103.84,104.05,103.61,103.95,113290.0,94.2025,94.393,93.9938,94.3023,113290.0
2019-08-19 10:10:00,103.95,103.97,103.57,103.97,59822.0,94.3023,94.3204,93.9576,94.3204,59822.0
2019-08-19 10:20:00,103.95,104.11,103.82,104.0,21929.0,94.3023,94.4474,94.1843,94.3476,21929.0
2019-08-19 10:30:00,103.98,104.29,103.98,104.28,19763.0,94.3295,94.6107,94.3295,94.6017,19763.0
2019-08-19 10:40:00,104.23,104.23,103.62,103.77,25187.0,94.5563,94.5563,94.0029,94.139,25187.0
2019-08-19 10:50:00,103.67,103.96,103.56,103.57,56684.0,94.0483,94.3114,93.9485,93.9576,56684.0
2019-08-19 11:00:00,103.57,104.01,103.57,103.88,34142.0,93.9576,94.3567,93.9576,94.2388,34142.0
2019-08-19 11:10:00,103.9,104.08,103.81,103.99,36748.0,94.2569,94.4202,94.1753,94.3386,36748.0
2019-08-19 11:20:00,104.0,104.24,103.95,104.14,26916.0,94.3476,94.5654,94.3023,94.4746,26916.0
2019-08-19 11:30:00,104.14,104.24,103.97,104.23,21065.0,94.4746,94.5654,94.3204,94.5563,21065.0
2019-08-19 11:40:00,104.25,104.4,104.2,104.4,25277.0,94.5744,94.7105,94.5291,94.7105,25277.0
2019-08-19 11:50:00,104.4,104.44,104.22,104.36,36610.0,94.7105,94.7468,94.5472,94.6742,36610.0
2019-08-19 12:00:00,104.36,104.57,104.27,104.53,23657.0,94.6742,94.8647,94.5926,94.8285,23657.0
2019-08-19 12:10:00,104.45,104.5,104.17,104.27,20339.0,94.7559,94.8012,94.5019,94.5926,20339.0
2019-08-19 12:20:00,104.28,104.39,104.21,104.33,60626.0,94.6017,94.7014,94.5382,94.647,60626.0
2019-08-19 12:30:00,104.31,104.44,104.27,104.29,47545.0,94.6289,94.7468,94.5926,94.6107,47545.0
2019-08-19 12:40:00,104.29,104.31,104.09,104.09,27804.0,94.6107,94.6289,94.4293,94.4293,27804.0
2019-08-19 12:50:00,104.12,104.31,103.97,104.22,158125.0,94.4565,94.6289,94.3204,94.5472,158125.0
2019-08-19 13:00:00,104.22,104.22,104.03,104.06,22452.0,94.5472,94.5472,94.3749,94.4021,22452.0
2019-08-19 13:10:00,104.04,104.08,103.97,104.05,26909.0,94.3839,94.4202,94.3204,94.393,26909.0
2019-08-19 13:20:00,104.07,104.12,103.83,103.85,24372.0,94.4111,94.4565,94.1934,94.2116,24372.0
2019-08-19 13:30:00,103.83,103.84,103.66,103.68,21250.0,94.1934,94.2025,94.0392,94.0573,21250.0
2019-08-19 13:40:00,103.68,103.71,103.52,103.57,30174.0,94.0573,94.0846,93.9122,93.9576,30174.0
2019-08-19 13:50:00,103.55,103.61,103.52,103.58,24821.0,93.9394,93.9938,93.9122,93.9666,24821.0
2019-08-19 14:00:00,103.59,103.62,103.53,103.56,24512.0,93.9757,94.0029,93.9213,93.9485,24512.0
2019-08-19 14:10:00,103.58,103.62,103.49,103.5,28319.0,93.9666,94.0029,93.885,93.894,28319.0
2019-08-19 14:20:00,103.5,103.63,103.49,103.62,18595.0,93.894,94.012,93.885,94.0029,18595.0
2019-08-19 14:30:00,103.63,103.64,103.53,103.56,27517.0,94.012,94.0211,93.9213,93.9485,27517.0
2019-08-19 14:40:00,103.54,103.63,103.51,103.61,23195.0,93.9303,94.012,93.9031,93.9938,23195.0
2019-08-19 14:50:00,103.59,103.72,103.53,103.55,29359.0,93.9757,94.0936,93.9213,93.9394,29359.0
2019-08-19 15:00:00,103.55,103.58,103.41,103.52,32676.0,93.9394,93.9666,93.8124,93.9122,32676.0
2019-08-19 15:10:00,103.52,103.67,103.44,103.61,57087.0,93.9122,94.0483,93.8396,93.9938,57087.0
2019-08-19 15:20:00,103.62,103.63,103.55,103.58,83839.0,94.0029,94.012,93.9394,93.9666,83839.0
2019-08-19 15:30:00,103.57,103.76,103.55,103.7,74534.0,93.9576,94.1299,93.9394,94.0755,74534.0
2019-08-19 15:40:00,103.7,103.7,103.54,103.59,76420.0,94.0755,94.0755,93.9303,93.9757,76420.0
2019-08-19 15:50:00,103.59,103.6,103.33,103.46,214720.0,93.9757,93.9848,93.7398,93.8578,214720.0
2019-08-20 09:30:00,103.85,103.85,102.85,103.25,60585.0,94.2116,94.2116,93.3044,93.6673,60585.0
2019-08-20 09:40:00,103.25,103.59,103.05,103.35,30603.0,93.6673,93.9757,93.4858,93.758,30603.0
2019-08-20 09:50:00,103.24,103.84,103.24,103.69,22629.0,93.6582,94.2025,93.6582,94.0664,22629.0
2019-08-20 10:00:00,103.65,103.65,103.33,103.37,26025.0,94.0301,94.0301,93.7398,93.7761,26025.0
2019-08-20 10:10:00,103.4,103.61,103.15,103.31,46470.0,93.8033,93.9938,93.5765,93.7217,46470.0
2019-08-20 10:20:00,103.33,103.64,103.2,103.46,29124.0,93.7398,94.0211,93.6219,93.8578,29124.0
2019-08-20 10:30:00,103.43,103.45,103.02,103.05,17809.0,93.8305,93.8487,93.4586,93.4858,17809.0
2019-08-20 10:40:00,103.07,103.19,102.94,102.98,20015.0,93.504,93.6128,93.386,93.4223,20015.0
2019-08-20 10:50:00,102.95,103.21,102.91,103.15,17702.0,93.3951,93.631,93.3588,93.5765,17702.0
2019-08-20 11:00:00,103.14,103.36,103.08,103.2,34412.0,93.5675,93.767,93.513,93.6219,34412.0
2019-08-20 11:10:00,103.2,103.34,103.14,103.25,13888.0,93.6219,93.7489,93.5675,93.6673,13888.0
2019-08-20 11:20:00,103.16,103.23,102.95,102.96,10447.0,93.5856,93.6491,93.3951,93.4042,10447.0
2019-08-20 11:30:00,102.93,103.08,102.89,102.97,14045.0,93.377,93.513,93.3407,93.4132,14045.0
2019-08-20 11:40:00,102.95,103.08,102.89,103.07,9784.0,93.3951,93.513,93.3407,93.504,9784.0
2019-08-20 11:50:00,103.04,103.17,103.04,103.14,5025.0,93.4767,93.5947,93.4767,93.5675,5025.0
2019-08-20 12:00:00,103.17,103.41,103.14,103.31,8634.0,93.5947,93.8124,93.5675,93.7217,8634.0
2019-08-20 12:10:00,103.31,103.33,103.18,103.22,5100.0,93.7217,93.7398,93.6037,93.64,5100.0
2019-08-20 12:20:00,103.22,103.33,103.12,103.24,15350.0,93.64,93.7398,93.5493,93.6582,15350.0
2019-08-20 12:30:00,103.22,103.24,103.06,103.16,15620.0,93.64,93.6582,93.4949,93.5856,15620.0
2019-08-20 12:40:00,103.16,103.24,103.14,103.23,6824.0,93.5856,93.6582,93.5675,93.6491,6824.0
2019-08-20 12:50:00,103.23,103.35,103.21,103.35,8025.0,93.6491,93.758,93.631,93.758,8025.0
2019-08-20 13:00:00,103.29,103.3,103.15,103.21,9457.0,93.7035,93.7126,93.5765,93.631,9457.0
2019-08-20 13:10:00,103.25,103.33,103.13,103.23,10554.0,93.6673,93.7398,93.5584,93.6491,10554.0
2019-08-20 13:20:00,103.17,103.21,103.11,103.21,9954.0,93.5947,93.631,93.5402,93.631,9954.0
2019-08-20 13:30:00,103.23,103.23,103.0,103.04,13282.0,93.6491,93.6491,93.4405,93.4767,13282.0
2019-08-20 13:40:00,103.05,103.1,102.9,102.91,6580.0,93.4858,93.5312,93.3497,93.3588,6580.0
2019-08-20 13:50:00,102.9,103.05,102.75,102.78,34360.0,93.3497,93.4858,93.2137,93.2409,34360.0
2019-08-20 14:00:00,102.76,102.86,102.65,102.73,16996.0,93.2227,93.3134,93.1229,93.1955,16996.0
2019-08-20 14:10:00,102.68,102.95,102.65,102.87,18960.0,93.1502,93.3951,93.1229,93.3225,18960.0
2019-08-20 14:20:00,102.84,103.0,102.73,102.85,36276.0,93.2953,93.4405,93.1955,93.3044,36276.0
2019-08-20 14:30:00,102.82,102.96,102.78,102.79,11232.0,93.2772,93.4042,93.2409,93.2499,11232.0
2019-08-20 14:40:00,102.78,102.82,102.68,102.76,10888.0,93.2409,93.2772,93.1502,93.2227,10888.0
2019-08-20 14:50:00,102.75,102.8,102.67,102.77,12494.0,93.2137,93.259,93.1411,93.2318,12494.0
2019-08-20 15:00:00,102.75,102.75,102.56,102.59,18165.0,93.2137,93.2137,93.0413,93.0685,18165.0
2019-08-20 15:10:00,102.59,102.69,102.54,102.57,15025.0,93.0685,93.1592,93.0231,93.0504,15025.0
2019-08-20 15:20:00,102.57,102.78,102.57,102.78,18151.0,93.0504,93.2409,93.0504,93.2409,18151.0
2019-08-20 15:30:00,102.81,102.86,102.73,102.77,28419.0,93.2681,93.3134,93.1955,93.2318,28419.0
2019-08-20 15:40:00,102.78,103.1,102.77,103.03,53579.0,93.2409,93.5312,93.2318,93.4677,53579.0
2019-08-20 15:50:00,103.05,103.12,102.8,102.87,225155.0,93.4858,93.5493,93.259,93.3225,225155.0
2019-08-21 09:30:00,103.06,103.93,102.81,103.93,130508.0,93.4949,94.2841,93.2681,94.2841,130508.0
2019-08-21 09:40:00,103.92,104.67,103.85,104.56,81673.0,94.2751,94.9555,94.2116,94.8557,81673.0
2019-08-21 09:50:00,104.54,104.54,104.17,104.28,16258.0,94.8375,94.8375,94.5019,94.6017,16258.0
2019-08-21 10:00:00,104.23,104.35,104.04,104.13,25234.0,94.5563,94.6652,94.3839,94.4656,25234.0
2019-08-21 10:10:00,104.12,104.12,103.65,103.68,44664.0,94.4565,94.4565,94.0301,94.0573,44664.0
2019-08-21 10:20:00,103.67,103.68,103.24,103.32,17418.0,94.0483,94.0573,93.6582,93.7308,17418.0
2019-08-21 10:30:00,103.31,103.4,103.19,103.26,23357.0,93.7217,93.8033,93.6128,93.6763,23357.0
2019-08-21 10:40:00,103.26,103.28,103.04,103.16,19032.0,93.6763,93.6945,93.4767,93.5856,19032.0
2019-08-21 10:50:00,103.14,103.18,102.99,103.08,31368.0,93.5675,93.6037,93.4314,93.513,31368.0
2019-08-21 11:00:00,103.07,103.38,103.03,103.25,14754.0,93.504,93.7852,93.4677,93.6673,14754.0
2019-08-21 11:10:00,103.24,103.26,103.0,103.03,8008.0,93.6582,93.6763,93.4405,93.4677,8008.0
2019-08-21 11:20:00,103.0,103.08,102.87,102.98,11988.0,93.4405,93.513,93.3225,93.4223,11988.0
2019-08-21 11:30:00,103.05,103.1,102.98,103.08,6036.0,93.4858,93.5312,93.4223,93.513,6036.0
2019-08-21 11:40:00,103.08,103.1,102.74,102.74,14252.0,93.513,93.5312,93.2046,93.2046,14252.0
2019-08-21 11:50:00,102.73,102.92,102.73,102.91,7239.0,93.1955,93.3679,93.1955,93.3588,7239.0
2019-08-21 12:00:00,102.93,102.93,102.71,102.71,10626.0,93.377,93.377,93.1774,93.1774,10626.0
2019-08-21 12:10:00,102.76,102.83,102.71,102.78,8752.0,93.2227,93.2862,93.1774,93.2409,8752.0
2019-08-21 12:20:00,102.78,102.8,102.61,102.78,14380.0,93.2409,93.259,93.0866,93.2409,14380.0
2019-08-21 12:30:00,102.75,102.83,102.71,102.83,10113.0,93.2137,93.2862,93.1774,93.2862,10113.0
2019-08-21 12:40:00,102.88,103.01,102.86,103.0,31837.0,93.3316,93.4495,93.3134,93.4405,31837.0
2019-08-21 12:50:00,103.0,103.11,103.0,103.11,25389.0,93.4405,93.5402,93.4405,93.5402,25389.0
2019-08-21 13:00:00,103.1,103.11,102.99,103.07,5806.0,93.5312,93.5402,93.4314,93.504,5806.0
2019-08-21 13:10:00,103.06,103.09,102.98,103.02,6487.0,93.4949,93.5221,93.4223,93.4586,6487.0
2019-08-21 13:20:00,103.03,103.11,102.97,103.11,12123.0,93.4677,93.5402,93.4132,93.5402,12123.0
2019-08-21 13:30:00,103.11,103.13,103.06,103.1,25713.0,93.5402,93.5584,93.4949,93.5312,25713.0
2019-08-21 13:40:00,103.09,103.12,103.0,103.09,14842.0,93.5221,93.5493,93.4405,93.5221,14842.0
2019-08-21 13:50:00,103.06,103.12,103.03,103.07,9656.0,93.4949,93.5493,93.4677,93.504,9656.0
2019-08-21 14:00:00,103.01,103.14,102.82,102.98,27128.0,93.4495,93.5675,93.2772,93.4223,27128.0
2019-08-21 14:10:00,103.01,103.14,102.87,103.06,7654.0,93.4495,93.5675,93.3225,93.4949,7654.0
2019-08-21 14:20:00,103.07,103.07,102.91,102.98,8614.0,93.504,93.504,93.3588,93.4223,8614.0
2019-08-21 14:30:00,103.01,103.03,102.9,102.95,11383.0,93.4495,93.4677,93.3497,93.3951,11383.0
2019-08-21 14:40:00,102.95,103.0,102.91,102.94,9183.0,93.3951,93.4405,93.3588,93.386,9183.0
2019-08-21 14:50:00,102.94,102.94,102.82,102.87,9120.0,93.386,93.386,93.2772,93.3225,9120.0
2019-08-21 15:00:00,102.88,102.95,102.82,102.95,12452.0,93.3316,93.3951,93.2772,93.3951,12452.0
2019-08-21 15:10:00,102.95,103.06,102.92,103.04,16831.0,93.3951,93.4949,93.3679,93.4767,16831.0
2019-08-21 15:20:00,103.02,103.18,103.01,103.14,12957.0,93.4586,93.6037,93.4495,93.5675,12957.0
2019-08-21 15:30:00,103.15,103.3,103.14,103.18,23009.0,93.5765,93.7126,93.5675,93.6037,23009.0
2019-08-21 15:40:00,103.17,103.22,103.16,103.18,32792.0,93.5947,93.64,93.5856,93.6037,32792.0
2019-08-21 15:50:00,103.19,103.37,103.13,103.36,127233.0,93.6128,93.7761,93.5584,93.767,127233.0
2019-08-22 09:30:00,103.56,103.74,103.3,103.72,56292.0,93.9485,94.1118,93.7126,94.0936,56292.0
2019-08-22 09:40:00,103.75,104.19,103.75,104.0,52408.0,94.1208,94.52,94.1208,94.3476,52408.0
2019-08-22 09:50:00,103.96,104.11,103.86,104.05,18323.0,94.3114,94.4474,94.2206,94.393,18323.0
2019-08-22 10:00:00,104.06,104.06,103.87,104.0,14123.0,94.4021,94.4021,94.2297,94.3476,14123.0
2019-08-22 10:10:00,103.95,104.0,103.66,103.66,9195.0,94.3023,94.3476,94.0392,94.0392,9195.0
2019-08-22 10:20:00,103.68,103.68,103.32,103.46,23632.0,94.0573,94.0573,93.7308,93.8578,23632.0
2019-08-22 10:30:00,103.45,103.45,102.64,103.08,20673.0,93.8487,93.8487,93.1139,93.513,20673.0
2019-08-22 10:40:00,103.04,103.19,102.6,102.85,10847.0,93.4767,93.6128,93.0776,93.3044,10847.0
2019-08-22 10:50:00,102.92,102.92,102.32,102.37,21550.0,93.3679,93.3679,92.8236,92.8689,21550.0
2019-08-22 11:00:00,102.42,102.86,102.42,102.73,11415.0,92.9143,93.3134,92.9143,93.1955,11415.0
2019-08-22 11:10:00,102.73,102.97,102.6,102.91,6906.0,93.1955,93.4132,93.0776,93.3588,6906.0
2019-08-22 11:20:00,102.92,102.94,102.77,102.88,11746.0,93.3679,93.386,93.2318,93.3316,11746.0
2019-08-22 11:30:00,102.92,103.05,102.87,102.93,11332.0,93.3679,93.4858,93.3225,93.377,11332.0
2019-08-22 11:40:00,103.01,103.07,102.88,102.88,6138.0,93.4495,93.504,93.3316,93.3316,6138.0
2019-08-22 11:50:00,102.94,103.16,102.87,103.15,8006.0,93.386,93.5856,93.3225,93.5765,8006.0
2019-08-22 12:00:00,103.09,103.39,103.09,103.32,11487.0,93.5221,93.7943,93.5221,93.7308,11487.0
2019-08-22 12:10:00,103.36,103.38,103.22,103.23,6818.0,93.767,93.7852,93.64,93.6491,6818.0
2019-08-22 12:20:00,103.2,103.29,103.17,103.26,6689.0,93.6219,93.7035,93.5947,93.6763,6689.0
2019-08-22 12:30:00,103.22,103.36,103.12,103.13,5257.0,93.64,93.767,93.5493,93.5584,5257.0
2019-08-22 12:40:00,103.14,103.22,103.1,103.13,4251.0,93.5675,93.64,93.5312,93.5584,4251.0
2019-08-22 12:50:00,103.17,103.22,103.09,103.1,4800.0,93.5947,93.64,93.5221,93.5312,4800.0
2019-08-22 13:00:00,103.07,103.27,103.07,103.17,7017.0,93.504,93.6854,93.504,93.5947,7017.0
2019-08-22 13:10:00,103.2,103.33,103.2,103.27,5295.0,93.6219,93.7398,93.6219,93.6854,5295.0
2019-08-22 13:20:00,103.35,103.49,103.31,103.4,6044.0,93.758,93.885,93.7217,93.8033,6044.0
2019-08-22 13:30:00,103.35,103.35,103.23,103.28,8381.0,93.758,93.758,93.6491,93.6945,8381.0
2019-08-22 13:40:00,103.31,103.41,103.29,103.34,6001.0,93.7217,93.8124,93.7035,93.7489,6001.0
2019-08-22 13:50:00,103.32,103.35,103.18,103.24,12516.0,93.7308,93.758,93.6037,93.6582,12516.0
2019-08-22 14:00:00,103.27,103.3,103.16,103.18,7076.0,93.6854,93.7126,93.5856,93.6037,7076.0
2019-08-22 14:10:00,103.16,103.32,103.11,103.32,6384.0,93.5856,93.7308,93.5402,93.7308,6384.0
2019-08-22 14:20:00,103.3,103.3,103.13,103.13,4252.0,93.7126,93.7126,93.5584,93.5584,4252.0
2019-08-22 14:30:00,103.16,103.28,103.09,103.24,10526.0,93.5856,93.6945,93.5221,93.6582,10526.0
2019-08-22 14:40:00,103.29,103.32,103.16,103.21,9009.0,93.7035,93.7308,93.5856,93.631,9009.0
2019-08-22 14:50:00,103.17,103.33,103.17,103.25,6520.0,93.5947,93.7398,93.5947,93.6673,6520.0
2019-08-22 15:00:00,103.25,103.32,103.17,103.29,6072.0,93.6673,93.7308,93.5947,93.7035,6072.0
2019-08-22 15:10:00,103.28,103.33,103.19,103.24,8500.0,93.6945,93.7398,93.6128,93.6582,8500.0
2019-08-22 15:20:00,103.25,103.25,103.09,103.14,12909.0,93.6673,93.6673,93.5221,93.5675,12909.0
2019-08-22 15:30:00,103.14,103.19,103.01,103.08,14776.0,93.5675,93.6128,93.4495,93.513,14776.0
2019-08-22 15:40:00,103.07,103.13,103.04,103.13,23155.0,93.504,93.5584,93.4767,93.5584,23155.0
2019-08-22 15:50:00,103.14,103.69,103.14,103.29,251548.0,93.5675,94.0664,93.5675,93.7035,251548.0
2019-08-23 09:30:00,101.66,101.85,101.14,101.53,104230.0,92.2248,92.3972,91.7531,92.1069,104230.0
2019-08-23 09:40:00,101.42,101.83,101.33,101.37,36836.0,92.0071,92.379,91.9254,91.9617,36836.0
2019-08-23 09:50:00,101.37,101.58,101.06,101.58,55695.0,91.9617,92.1522,91.6805,92.1522,55695.0
2019-08-23 10:00:00,101.47,102.01,101.3,101.31,34466.0,92.0525,92.5423,91.8982,91.9073,34466.0
2019-08-23 10:10:00,101.33,101.58,100.94,101.52,38866.0,91.9254,92.1522,91.5716,92.0978,38866.0
2019-08-23 10:20:00,101.44,101.67,101.39,101.59,42630.0,92.0252,92.2339,91.9799,92.1613,42630.0
2019-08-23 10:30:00,101.53,101.98,101.35,101.86,44280.0,92.1069,92.5151,91.9436,92.4063,44280.0
2019-08-23 10:40:00,101.86,101.97,101.51,101.58,15393.0,92.4063,92.506,92.0887,92.1522,15393.0
2019-08-23 10:50:00,101.65,102.13,101.61,101.7,49366.0,92.2157,92.6512,92.1795,92.2611,49366.0
2019-08-23 11:00:00,101.7,101.71,100.03,100.03,263294.0,92.2611,92.2702,90.7461,90.7461,263294.0
2019-08-23 11:10:00,100.0,100.14,99.44,100.01,103633.0,90.7189,90.8459,90.2109,90.728,103633.0
2019-08-23 11:20:00,100.0,100.0,99.5,99.57,61527.0,90.7189,90.7189,90.2653,90.3288,61527.0
2019-08-23 11:30:00,99.65,99.71,99.19,99.4,164082.0,90.4014,90.4558,89.9841,90.1746,164082.0
2019-08-23 11:40:00,99.38,99.52,99.12,99.4,73141.0,90.1564,90.2834,89.9206,90.1746,73141.0
2019-08-23 11:50:00,99.47,99.47,99.0,99.0,35363.0,90.2381,90.2381,89.8117,89.8117,35363.0
2019-08-23 12:00:00,99.05,99.12,98.87,99.11,71365.0,89.8571,89.9206,89.6938,89.9115,71365.0
2019-08-23 12:10:00,99.16,99.29,98.99,99.18,124362.0,89.9568,90.0748,89.8026,89.975,124362.0
2019-08-23 12:20:00,99.09,99.21,98.9,99.1,24098.0,89.8933,90.0022,89.721,89.9024,24098.0
2019-08-23 12:30:00,99.06,99.38,99.06,99.2,57290.0,89.8661,90.1564,89.8661,89.9931,57290.0
2019-08-23 12:40:00,99.2,99.24,99.07,99.09,33258.0,89.9931,90.0294,89.8752,89.8933,33258.0
2019-08-23 12:50:00,99.11,99.39,99.05,99.18,40171.0,89.9115,90.1655,89.8571,89.975,40171.0
2019-08-23 13:00:00,99.18,99.33,99.08,99.13,24776.0,89.975,90.1111,89.8843,89.9296,24776.0
2019-08-23 13:10:00,99.15,99.35,98.62,98.63,270215.0,89.9478,90.1292,89.467,89.476,270215.0
2019-08-23 13:20:00,98.68,98.96,98.35,98.36,91934.0,89.5214,89.7754,89.222,89.2311,91934.0
2019-08-23 13:30:00,98.43,99.0,98.36,99.0,28718.0,89.2946,89.8117,89.2311,89.8117,28718.0
2019-08-23 13:40:00,98.91,99.0,98.59,98.64,34868.0,89.7301,89.8117,89.4398,89.4851,34868.0
2019-08-23 13:50:00,98.62,98.77,98.54,98.75,45372.0,89.467,89.603,89.3944,89.5849,45372.0
2019-08-23 14:00:00,98.72,98.75,98.59,98.64,51775.0,89.5577,89.5849,89.4398,89.4851,51775.0
2019-08-23 14:10:00,98.64,98.65,98.55,98.64,38668.0,89.4851,89.4942,89.4035,89.4851,38668.0
2019-08-23 14:20:00,98.64,98.67,98.5,98.58,42358.0,89.4851,89.5123,89.3581,89.4307,42358.0
2019-08-23 14:30:00,98.59,98.74,98.35,98.35,94687.0,89.4398,89.5758,89.222,89.222,94687.0
2019-08-23 14:40:00,98.36,98.39,97.7,97.81,151332.0,89.2311,89.2583,88.6324,88.7321,151332.0
2019-08-23 14:50:00,97.78,98.19,97.75,98.1,23383.0,88.7049,89.0769,88.6777,88.9952,23383.0
2019-08-23 15:00:00,98.1,98.46,98.1,98.36,41480.0,88.9952,89.3218,88.9952,89.2311,41480.0
2019-08-23 15:10:00,98.36,98.39,98.05,98.11,181491.0,89.2311,89.2583,88.9499,89.0043,181491.0
2019-08-23 15:20:00,98.11,98.12,97.69,97.7,116962.0,89.0043,89.0134,88.6233,88.6324,116962.0
2019-08-23 15:30:00,97.7,97.8,97.59,97.65,206746.0,88.6324,88.7231,88.5326,88.587,206746.0
2019-08-23 15:40:00,97.64,97.88,97.6,97.61,235137.0,88.5779,88.7956,88.5416,88.5507,235137.0
2019-08-23 15:50:00,97.58,98.04,97.16,97.99,801215.0,88.5235,88.9408,88.1425,88.8954,801215.0
2019-08-26 09:30:00,99.64,99.94,98.95,99.17,83542.0,90.3923,90.6645,89.7663,89.9659,83542.0
2019-08-26 09:40:00,99.3,99.6,99.05,99.11,63844.0,90.0839,90.356,89.8571,89.9115,63844.0
2019-08-26 09:50:00,99.11,99.62,99.11,99.53,32551.0,89.9115,90.3742,89.9115,90.2925,32551.0
2019-08-26 10:00:00,99.56,99.76,99.1,99.12,29527.0,90.3197,90.5012,89.9024,89.9206,29527.0
2019-08-26 10:10:00,99.11,99.18,98.96,99.09,26355.0,89.9115,89.975,89.7754,89.8933,26355.0
2019-08-26 10:20:00,99.09,99.36,98.93,99.0,20737.0,89.8933,90.1383,89.7482,89.8117,20737.0
2019-08-26 10:30:00,98.96,99.12,98.61,99.12,14059.0,89.7754,89.9206,89.4579,89.9206,14059.0
2019-08-26 10:40:00,98.98,99.1,98.78,98.94,17097.0,89.7936,89.9024,89.6121,89.7573,17097.0
2019-08-26 10:50:00,99.03,99.03,98.8,98.99,40791.0,89.8389,89.8389,89.6303,89.8026,40791.0
2019-08-26 11:00:00,98.97,99.12,98.91,98.96,18166.0,89.7845,89.9206,89.7301,89.7754,18166.0
2019-08-26 11:10:00,98.99,99.3,98.93,99.21,34785.0,89.8026,90.0839,89.7482,90.0022,34785.0
2019-08-26 11:20:00,99.14,99.35,99.04,99.14,15805.0,89.9387,90.1292,89.848,89.9387,15805.0
2019-08-26 11:30:00,99.14,99.25,99.01,99.08,11014.0,89.9387,90.0385,89.8208,89.8843,11014.0
2019-08-26 11:40:00,99.14,99.16,98.79,99.13,27092.0,89.9387,89.9568,89.6212,89.9296,27092.0
2019-08-26 11:50:00,99.12,99.12,98.86,99.05,19088.0,89.9206,89.9206,89.6847,89.8571,19088.0
2019-08-26 12:00:00,99.07,99.09,98.94,99.03,11999.0,89.8752,89.8933,89.7573,89.8389,11999.0
2019-08-26 12:10:00,98.97,99.07,98.92,98.97,23952.0,89.7845,89.8752,89.7391,89.7845,23952.0
2019-08-26 12:20:00,98.99,99.45,98.95,99.31,19781.0,89.8026,90.2199,89.7663,90.0929,19781.0
2019-08-26 12:30:00,99.31,99.37,99.05,99.05,11289.0,90.0929,90.1474,89.8571,89.8571,11289.0
2019-08-26 12:40:00,99.07,99.15,98.96,99.15,17022.0,89.8752,89.9478,89.7754,89.9478,17022.0
2019-08-26 12:50:00,99.14,99.14,98.97,98.99,11315.0,89.9387,89.9387,89.7845,89.8026,11315.0
2019-08-26 13:00:00,99.01,99.07,98.96,99.06,16013.0,89.8208,89.8752,89.7754,89.8661,16013.0
2019-08-26 13:10:00,99.0,99.0,98.83,98.97,28331.0,89.8117,89.8117,89.6575,89.7845,28331.0
2019-08-26 13:20:00,98.97,99.07,98.92,98.99,18485.0,89.7845,89.8752,89.7391,89.8026,18485.0
2019-08-26 13:30:00,98.98,99.08,98.92,98.99,22743.0,89.7936,89.8843,89.7391,89.8026,22743.0
2019-08-26 13:40:00,98.99,99.05,98.97,98.98,14064.0,89.8026,89.8571,89.7845,89.7936,14064.0
2019-08-26 13:50:00,98.98,99.02,98.93,98.98,18590.0,89.7936,89.8298,89.7482,89.7936,18590.0
2019-08-26 14:00:00,98.97,99.0,98.87,99.0,60740.0,89.7845,89.8117,89.6938,89.8117,60740.0
2019-08-26 14:10:00,98.99,99.0,98.9,98.97,40320.0,89.8026,89.8117,89.721,89.7845,40320.0
2019-08-26 14:20:00,98.98,99.03,98.94,99.01,21074.0,89.7936,89.8389,89.7573,89.8208,21074.0
2019-08-26 14:30:00,98.99,99.07,98.74,98.75,42316.0,89.8026,89.8752,89.5758,89.5849,42316.0
2019-08-26 14:40:00,98.75,98.76,98.37,98.41,13854.0,89.5849,89.594,89.2402,89.2765,13854.0
2019-08-26 14:50:00,98.42,98.43,98.16,98.18,15973.0,89.2855,89.2946,89.0497,89.0678,15973.0
2019-08-26 15:00:00,98.18,98.55,98.18,98.5,116471.0,89.0678,89.4035,89.0678,89.3581,116471.0
2019-08-26 15:10:00,98.52,98.98,98.5,98.66,183600.0,89.3762,89.7936,89.3581,89.5033,183600.0
2019-08-26 15:20:00,98.62,98.63,98.51,98.59,74507.0,89.467,89.476,89.3672,89.4398,74507.0
2019-08-26 15:30:00,98.59,98.68,98.53,98.57,143149.0,89.4398,89.5214,89.3853,89.4216,143149.0
2019-08-26 15:40:00,98.56,98.64,98.54,98.59,114243.0,89.4125,89.4851,89.3944,89.4398,114243.0
2019-08-26 15:50:00,98.58,98.74,98.47,98.72,181725.0,89.4307,89.5758,89.3309,89.5577,181725.0
2019-08-27 09:30:00,99.96,100.71,99.62,100.51,71534.0,90.6826,91.363,90.3742,91.1816,71534.0
2019-08-27 09:40:00,100.52,100.73,100.2,100.64,50961.0,91.1906,91.3811,90.9003,91.2995,50961.0
2019-08-27 09:50:00,100.58,100.78,100.22,100.78,100260.0,91.2451,91.4265,90.9185,91.4265,100260.0
2019-08-27 10:00:00,100.78,100.88,100.62,100.74,14443.0,91.4265,91.5172,91.2813,91.3902,14443.0
2019-08-27 10:10:00,100.7,100.85,100.5,100.85,28418.0,91.3539,91.49,91.1725,91.49,28418.0
2019-08-27 10:20:00,100.85,100.99,100.68,100.88,31641.0,91.49,91.617,91.3358,91.5172,31641.0
2019-08-27 10:30:00,100.88,101.08,100.86,100.98,50204.0,91.5172,91.6987,91.4991,91.6079,50204.0
2019-08-27 10:40:00,100.98,101.05,100.65,100.97,73039.0,91.6079,91.6714,91.3086,91.5989,73039.0
2019-08-27 10:50:00,100.97,100.97,100.38,100.48,36470.0,91.5989,91.5989,91.0636,91.1543,36470.0
2019-08-27 11:00:00,100.54,100.69,100.37,100.37,10270.0,91.2088,91.3448,91.0545,91.0545,10270.0
2019-08-27 11:10:00,100.39,100.39,99.85,99.89,19177.0,91.0727,91.0727,90.5828,90.6191,19177.0
2019-08-27 11:20:00,99.82,99.96,99.67,99.67,14364.0,90.5556,90.6826,90.4195,90.4195,14364.0
2019-08-27 11:30:00,99.63,99.95,99.6,99.84,15063.0,90.3832,90.6735,90.356,90.5737,15063.0
2019-08-27 11:40:00,99.82,99.95,99.72,99.88,13307.0,90.5556,90.6735,90.4649,90.61,13307.0
2019-08-27 11:50:00,99.9,99.9,99.63,99.67,7123.0,90.6282,90.6282,90.3832,90.4195,7123.0
2019-08-27 12:00:00,99.65,99.76,99.35,99.35,17803.0,90.4014,90.5012,90.1292,90.1292,17803.0
2019-08-27 12:10:00,99.4,99.45,99.29,99.39,6885.0,90.1746,90.2199,90.0748,90.1655,6885.0
2019-08-27 12:20:00,99.39,99.43,99.33,99.4,8387.0,90.1655,90.2018,90.1111,90.1746,8387.0
2019-08-27 12:30:00,99.36,99.4,99.01,99.08,16116.0,90.1383,90.1746,89.8208,89.8843,16116.0
2019-08-27 12:40:00,99.1,99.21,98.95,99.03,14167.0,89.9024,90.0022,89.7663,89.8389,14167.0
2019-08-27 12:50:00,99.03,99.05,98.68,98.71,17848.0,89.8389,89.8571,89.5214,89.5486,17848.0
2019-08-27 13:00:00,98.68,98.89,98.58,98.73,31476.0,89.5214,89.7119,89.4307,89.5668,31476.0
2019-08-27 13:10:00,98.74,98.81,98.41,98.41,47668.0,89.5758,89.6393,89.2765,89.2765,47668.0
2019-08-27 13:20:00,98.43,98.75,98.32,98.73,37626.0,89.2946,89.5849,89.1948,89.5668,37626.0
2019-08-27 13:30:00,98.72,99.28,98.65,99.04,25382.0,89.5577,90.0657,89.4942,89.848,25382.0
2019-08-27 13:40:00,99.01,99.17,98.98,99.15,14610.0,89.8208,89.9659,89.7936,89.9478,14610.0
2019-08-27 13:50:00,99.19,99.21,98.96,99.08,9540.0,89.9841,90.0022,89.7754,89.8843,9540.0
2019-08-27 14:00:00,99.06,99.15,98.85,98.86,14748.0,89.8661,89.9478,89.6756,89.6847,14748.0
2019-08-27 14:10:00,98.9,98.9,98.71,98.85,20623.0,89.721,89.721,89.5486,89.6756,20623.0
2019-08-27 14:20:00,98.89,98.96,98.7,98.77,8968.0,89.7119,89.7754,89.5395,89.603,8968.0
2019-08-27 14:30:00,98.76,98.85,98.67,98.82,12407.0,89.594,89.6756,89.5123,89.6484,12407.0
2019-08-27 14:40:00,98.84,98.88,98.71,98.87,12523.0,89.6665,89.7028,89.5486,89.6938,12523.0
2019-08-27 14:50:00,98.84,99.09,98.84,98.99,10816.0,89.6665,89.8933,89.6665,89.8026,10816.0
2019-08-27 15:00:00,98.99,99.15,98.96,99.04,27470.0,89.8026,89.9478,89.7754,89.848,27470.0
2019-08-27 15:10:00,99.04,99.04,98.84,98.9,12546.0,89.848,89.848,89.6665,89.721,12546.0
2019-08-27 15:20:00,98.88,98.88,98.75,98.77,22832.0,89.7028,89.7028,89.5849,89.603,22832.0
2019-08-27 15:30:00,98.77,98.89,98.7,98.86,22503.0,89.603,89.7119,89.5395,89.6847,22503.0
2019-08-27 15:40:00,98.87,98.94,98.76,98.83,45042.0,89.6938,89.7573,89.594,89.6575,45042.0
2019-08-27 15:50:00,98.84,98.87,98.62,98.71,106546.0,89.6665,89.6938,89.467,89.5486,106546.0
2019-08-28 09:30:00,98.34,98.59,97.77,97.97,53856.0,89.213,89.4398,88.6959,88.8773,53856.0
2019-08-28 09:40:00,98.0,98.12,97.73,97.8,25714.0,88.9045,89.0134,88.6596,88.7231,25714.0
2019-08-28 09:50:00,97.83,98.57,97.83,98.1,85783.0,88.7503,89.4216,88.7503,88.9952,85783.0
2019-08-28 10:00:00,98.08,98.39,98.07,98.37,14181.0,88.9771,89.2583,88.968,89.2402,14181.0
2019-08-28 10:10:00,98.32,98.4,98.18,98.2,20847.0,89.1948,89.2674,89.0678,89.0859,20847.0
2019-08-28 10:20:00,98.18,98.45,98.17,98.42,9551.0,89.0678,89.3127,89.0587,89.2855,9551.0
2019-08-28 10:30:00,98.42,98.47,98.28,98.37,19571.0,89.2855,89.3309,89.1585,89.2402,19571.0
2019-08-28 10:40:00,98.31,98.55,98.26,98.55,30049.0,89.1857,89.4035,89.1404,89.4035,30049.0
2019-08-28 10:50:00,98.57,98.74,98.53,98.62,52382.0,89.4216,89.5758,89.3853,89.467,52382.0
2019-08-28 11:00:00,98.63,98.63,98.43,98.48,20899.0,89.476,89.476,89.2946,89.34,20899.0
2019-08-28 11:10:00,98.48,98.55,98.33,98.54,13730.0,89.34,89.4035,89.2039,89.3944,13730.0
2019-08-28 11:20:00,98.54,99.14,98.48,99.11,15784.0,89.3944,89.9387,89.34,89.9115,15784.0
2019-08-28 11:30:00,99.08,99.36,99.0,99.36,21606.0,89.8843,90.1383,89.8117,90.1383,21606.0
2019-08-28 11:40:00,99.31,99.52,99.27,99.4,22980.0,90.0929,90.2834,90.0566,90.1746,22980.0
2019-08-28 11:50:00,99.43,99.63,99.41,99.56,11415.0,90.2018,90.3832,90.1836,90.3197,11415.0
2019-08-28 12:00:00,99.54,99.67,99.51,99.59,11307.0,90.3016,90.4195,90.2744,90.3469,11307.0
2019-08-28 12:10:00,99.57,99.81,99.56,99.74,13992.0,90.3288,90.5465,90.3197,90.483,13992.0
2019-08-28 12:20:00,99.8,99.81,99.69,99.69,19538.0,90.5374,90.5465,90.4377,90.4377,19538.0
2019-08-28 12:30:00,99.72,99.75,99.6,99.67,9794.0,90.4649,90.4921,90.356,90.4195,9794.0
2019-08-28 12:40:00,99.66,99.72,99.63,99.71,5640.0,90.4104,90.4649,90.3832,90.4558,5640.0
2019-08-28 12:50:00,99.67,99.9,99.67,99.83,12613.0,90.4195,90.6282,90.4195,90.5647,12613.0
2019-08-28 13:00:00,99.82,99.86,99.69,99.74,16856.0,90.5556,90.5919,90.4377,90.483,16856.0
2019-08-28 13:10:00,99.69,99.7,99.43,99.67,13555.0,90.4377,90.4467,90.2018,90.4195,13555.0
2019-08-28 13:20:00,99.68,99.76,99.66,99.73,7608.0,90.4286,90.5012,90.4104,90.4739,7608.0
2019-08-28 13:30:00,99.68,99.81,99.68,99.79,10119.0,90.4286,90.5465,90.4286,90.5284,10119.0
2019-08-28 13:40:00,99.81,99.88,99.78,99.87,10602.0,90.5465,90.61,90.5193,90.601,10602.0
2019-08-28 13:50:00,99.87,99.89,99.74,99.81,7593.0,90.601,90.6191,90.483,90.5465,7593.0
2019-08-28 14:00:00,99.84,99.84,99.75,99.83,12877.0,90.5737,90.5737,90.4921,90.5647,12877.0
2019-08-28 14:10:00,99.81,99.9,99.8,99.85,40168.0,90.5465,90.6282,90.5374,90.5828,40168.0
2019-08-28 14:20:00,99.84,99.87,99.71,99.82,8856.0,90.5737,90.601,90.4558,90.5556,8856.0
2019-08-28 14:30:00,99.82,100.05,99.8,100.02,19197.0,90.5556,90.7642,90.5374,90.737,19197.0
2019-08-28 14:40:00,100.02,100.11,99.96,100.06,38688.0,90.737,90.8187,90.6826,90.7733,38688.0
2019-08-28 14:50:00,100.1,100.22,100.07,100.2,17122.0,90.8096,90.9185,90.7824,90.9003,17122.0
2019-08-28 15:00:00,100.19,100.24,100.16,100.2,14489.0,90.8913,90.9366,90.864,90.9003,14489.0
2019-08-28 15:10:00,100.19,100.36,100.14,100.36,31924.0,90.8913,91.0455,90.8459,91.0455,31924.0
2019-08-28 15:20:00,100.34,100.34,100.07,100.09,20768.0,91.0273,91.0273,90.7824,90.8005,20768.0
2019-08-28 15:30:00,100.08,100.32,99.96,100.28,30009.0,90.7915,91.0092,90.6826,90.9729,30009.0
2019-08-28 15:40:00,100.27,100.47,100.24,100.42,79112.0,90.9638,91.1453,90.9366,91.0999,79112.0
2019-08-28 15:50:00,100.43,100.5,100.18,100.28,162713.0,91.109,91.1725,90.8822,90.9729,162713.0
2019-08-29 09:30:00,101.98,102.59,101.68,102.31,110591.0,92.5151,93.0685,92.243,92.8145,110591.0
2019-08-29 09:40:00,102.39,102.81,102.2,102.72,93998.0,92.8871,93.2681,92.7147,93.1864,93998.0
2019-08-29 09:50:00,102.72,102.97,102.54,102.87,31891.0,93.1864,93.4132,93.0231,93.3225,31891.0
2019-08-29 10:00:00,102.8,102.9,102.58,102.68,64218.0,93.259,93.3497,93.0594,93.1502,64218.0
2019-08-29 10:10:00,102.66,102.71,102.14,102.29,35814.0,93.132,93.1774,92.6603,92.7963,35814.0
2019-08-29 10:20:00,102.26,102.34,101.98,102.26,64673.0,92.7691,92.8417,92.5151,92.7691,64673.0
2019-08-29 10:30:00,102.33,102.33,101.25,101.6,19404.0,92.8326,92.8326,91.8529,92.1704,19404.0
2019-08-29 10:40:00,101.6,101.87,101.6,101.83,38852.0,92.1704,92.4153,92.1704,92.379,38852.0
2019-08-29 10:50:00,101.87,102.14,101.74,102.11,17740.0,92.4153,92.6603,92.2974,92.6331,17740.0
2019-08-29 11:00:00,102.11,102.12,101.81,101.91,64311.0,92.6331,92.6421,92.3609,92.4516,64311.0
2019-08-29 11:10:00,101.95,102.14,101.92,102.07,11388.0,92.4879,92.6603,92.4607,92.5968,11388.0
2019-08-29 11:20:00,102.11,102.12,101.88,101.92,13426.0,92.6331,92.6421,92.4244,92.4607,13426.0
2019-08-29 11:30:00,101.95,102.11,101.91,102.01,23952.0,92.4879,92.6331,92.4516,92.5423,23952.0
2019-08-29 11:40:00,102.0,102.01,101.82,101.87,56404.0,92.5333,92.5423,92.37,92.4153,56404.0
2019-08-29 11:50:00,101.85,101.89,101.62,101.64,26690.0,92.3972,92.4335,92.1885,92.2067,26690.0
2019-08-29 12:00:00,101.66,101.66,101.48,101.49,11752.0,92.2248,92.2248,92.0615,92.0706,11752.0
2019-08-29 12:10:00,101.53,101.66,101.5,101.61,24239.0,92.1069,92.2248,92.0797,92.1795,24239.0
2019-08-29 12:20:00,101.62,101.78,101.61,101.75,11878.0,92.1885,92.3337,92.1795,92.3065,11878.0
2019-08-29 12:30:00,101.74,102.09,101.74,102.08,13755.0,92.2974,92.6149,92.2974,92.6058,13755.0
2019-08-29 12:40:00,102.06,102.1,101.94,101.94,29509.0,92.5877,92.624,92.4788,92.4788,29509.0
2019-08-29 12:50:00,101.93,102.0,101.86,101.98,6508.0,92.4698,92.5333,92.4063,92.5151,6508.0
2019-08-29 13:00:00,101.97,102.08,101.95,101.95,12809.0,92.506,92.6058,92.4879,92.4879,12809.0
2019-08-29 13:10:00,101.92,101.93,101.85,101.88,10823.0,92.4607,92.4698,92.3972,92.4244,10823.0
2019-08-29 13:20:00,101.91,101.95,101.85,101.91,7211.0,92.4516,92.4879,92.3972,92.4516,7211.0
2019-08-29 13:30:00,101.86,101.93,101.76,101.92,8140.0,92.4063,92.4698,92.3155,92.4607,8140.0
2019-08-29 13:40:00,101.94,101.94,101.75,101.75,9204.0,92.4788,92.4788,92.3065,92.3065,9204.0
2019-08-29 13:50:00,101.76,101.82,101.74,101.78,11531.0,92.3155,92.37,92.2974,92.3337,11531.0
2019-08-29 14:00:00,101.81,101.93,101.81,101.88,7144.0,92.3609,92.4698,92.3609,92.4244,7144.0
2019-08-29 14:10:00,101.87,101.93,101.44,101.53,19601.0,92.4153,92.4698,92.0252,92.1069,19601.0
2019-08-29 14:20:00,101.46,101.6,101.43,101.57,7632.0,92.0434,92.1704,92.0162,92.1432,7632.0
2019-08-29 14:30:00,101.58,101.78,101.58,101.68,5744.0,92.1522,92.3337,92.1522,92.243,5744.0
2019-08-29 14:40:00,101.72,101.73,101.51,101.59,11703.0,92.2793,92.2883,92.0887,92.1613,11703.0
2019-08-29 14:50:00,101.61,101.73,101.58,101.68,9658.0,92.1795,92.2883,92.1522,92.243,9658.0
2019-08-29 15:00:00,101.68,101.71,101.58,101.62,14187.0,92.243,92.2702,92.1522,92.1885,14187.0
2019-08-29 15:10:00,101.63,101.74,101.62,101.67,31582.0,92.1976,92.2974,92.1885,92.2339,31582.0
2019-08-29 15:20:00,101.67,101.73,101.63,101.65,27103.0,92.2339,92.2883,92.1976,92.2157,27103.0
2019-08-29 15:30:00,101.65,101.69,101.56,101.59,43751.0,92.2157,92.252,92.1341,92.1613,43751.0
2019-08-29 15:40:00,101.59,101.7,101.51,101.67,40032.0,92.1613,92.2611,92.0887,92.2339,40032.0
2019-08-29 15:50:00,101.67,101.77,101.53,101.59,133118.0,92.2339,92.3246,92.1069,92.1613,133118.0
2019-08-30 09:30:00,102.23,102.67,101.76,102.67,29687.0,92.7419,93.1411,92.3155,93.1411,29687.0
2019-08-30 09:40:00,102.61,102.74,102.47,102.59,20025.0,93.0866,93.2046,92.9596,93.0685,20025.0
2019-08-30 09:50:00,102.64,102.82,102.61,102.64,11973.0,93.1139,93.2772,93.0866,93.1139,11973.0
2019-08-30 10:00:00,102.66,102.91,102.61,102.68,65424.0,93.132,93.3588,93.0866,93.1502,65424.0
2019-08-30 10:10:00,102.66,102.8,102.39,102.7,27084.0,93.132,93.259,92.8871,93.1683,27084.0
2019-08-30 10:20:00,102.72,102.75,102.57,102.7,8049.0,93.1864,93.2137,93.0504,93.1683,8049.0
2019-08-30 10:30:00,102.71,103.1,102.71,103.02,21833.0,93.1774,93.5312,93.1774,93.4586,21833.0
2019-08-30 10:40:00,103.02,103.19,102.99,103.17,10579.0,93.4586,93.6128,93.4314,93.5947,10579.0
2019-08-30 10:50:00,103.13,103.21,102.93,102.94,22591.0,93.5584,93.631,93.377,93.386,22591.0
2019-08-30 11:00:00,102.93,102.99,102.5,102.68,11366.0,93.377,93.4314,92.9869,93.1502,11366.0
2019-08-30 11:10:00,102.65,102.65,102.28,102.43,54730.0,93.1229,93.1229,92.7873,92.9234,54730.0
2019-08-30 11:20:00,102.42,102.54,102.28,102.49,17172.0,92.9143,93.0231,92.7873,92.9778,17172.0
2019-08-30 11:30:00,102.55,102.64,102.36,102.5,32988.0,93.0322,93.1139,92.8599,92.9869,32988.0
2019-08-30 11:40:00,102.5,102.78,102.47,102.78,22221.0,92.9869,93.2409,92.9596,93.2409,22221.0
2019-08-30 11:50:00,102.78,102.82,102.63,102.8,4773.0,93.2409,93.2772,93.1048,93.259,4773.0
2019-08-30 12:00:00,102.8,102.81,102.5,102.54,4748.0,93.259,93.2681,92.9869,93.0231,4748.0
2019-08-30 12:10:00,102.52,102.69,102.48,102.58,8700.0,93.005,93.1592,92.9687,93.0594,8700.0
2019-08-30 12:20:00,102.58,102.7,102.56,102.65,7500.0,93.0594,93.1683,93.0413,93.1229,7500.0
2019-08-30 12:30:00,102.64,102.65,102.47,102.5,39182.0,93.1139,93.1229,92.9596,92.9869,39182.0
2019-08-30 12:40:00,102.47,102.5,102.21,102.22,10252.0,92.9596,92.9869,92.7238,92.7328,10252.0
2019-08-30 12:50:00,102.22,102.31,102.17,102.22,13277.0,92.7328,92.8145,92.6875,92.7328,13277.0
2019-08-30 13:00:00,102.22,102.24,102.07,102.11,7991.0,92.7328,92.751,92.5968,92.6331,7991.0
2019-08-30 13:10:00,102.1,102.14,101.85,101.93,12365.0,92.624,92.6603,92.3972,92.4698,12365.0
2019-08-30 13:20:00,101.93,102.04,101.91,101.95,12539.0,92.4698,92.5696,92.4516,92.4879,12539.0
2019-08-30 13:30:00,101.95,101.97,101.8,101.83,5563.0,92.4879,92.506,92.3518,92.379,5563.0
2019-08-30 13:40:00,101.8,101.85,101.76,101.79,11299.0,92.3518,92.3972,92.3155,92.3428,11299.0
2019-08-30 13:50:00,101.83,101.95,101.8,101.9,9828.0,92.379,92.4879,92.3518,92.4425,9828.0
2019-08-30 14:00:00,101.92,102.0,101.84,101.87,10229.0,92.4607,92.5333,92.3881,92.4153,10229.0
2019-08-30 14:10:00,101.87,101.89,101.78,101.83,10938.0,92.4153,92.4335,92.3337,92.379,10938.0
2019-08-30 14:20:00,101.85,101.85,101.74,101.8,17350.0,92.3972,92.3972,92.2974,92.3518,17350.0
2019-08-30 14:30:00,101.81,101.92,101.75,101.92,12762.0,92.3609,92.4607,92.3065,92.4607,12762.0
2019-08-30 14:40:00,101.9,101.92,101.81,101.87,8800.0,92.4425,92.4607,92.3609,92.4153,8800.0
2019-08-30 14:50:00,101.89,102.0,101.86,101.9,13135.0,92.4335,92.5333,92.4063,92.4425,13135.0
2019-08-30 15:00:00,101.92,101.95,101.6,101.63,23496.0,92.4607,92.4879,92.1704,92.1976,23496.0
2019-08-30 15:10:00,101.63,101.69,101.55,101.61,28799.0,92.1976,92.252,92.125,92.1795,28799.0
2019-08-30 15:20:00,101.62,101.83,101.62,101.66,35898.0,92.1885,92.379,92.1885,92.2248,35898.0
2019-08-30 15:30:00,101.67,101.84,101.59,101.81,43479.0,92.2339,92.3881,92.1613,92.3609,43479.0
2019-08-30 15:40:00,101.81,101.9,101.79,101.87,37795.0,92.3609,92.4425,92.3428,92.4153,37795.0
2019-08-30 15:50:00,101.87,102.27,101.83,102.14,217814.0,92.4153,92.7782,92.379,92.6603,217814.0
2019-09-03 09:30:00,100.59,101.32,99.78,100.86,99557.0,91.2541,91.9164,90.5193,91.4991,99557.0
2019-09-03 09:40:00,100.79,100.94,100.49,100.73,43263.0,91.4356,91.5716,91.1634,91.3811,43263.0
2019-09-03 09:50:00,100.91,101.27,100.91,101.02,13151.0,91.5444,91.871,91.5444,91.6442,13151.0
2019-09-03 10:00:00,100.96,100.98,99.88,99.9,115912.0,91.5898,91.6079,90.61,90.6282,115912.0
2019-09-03 10:10:00,100.0,100.07,99.68,100.05,38429.0,90.7189,90.7824,90.4286,90.7642,38429.0
2019-09-03 10:20:00,100.04,100.18,99.88,100.11,29990.0,90.7552,90.8822,90.61,90.8187,29990.0
2019-09-03 10:30:00,100.09,100.1,99.85,100.09,22025.0,90.8005,90.8096,90.5828,90.8005,22025.0
2019-09-03 10:40:00,100.03,100.63,100.0,100.14,21330.0,90.7461,91.2904,90.7189,90.8459,21330.0
2019-09-03 10:50:00,100.12,100.26,100.0,100.2,16822.0,90.8277,90.9548,90.7189,90.9003,16822.0
2019-09-03 11:00:00,100.22,100.24,99.86,99.9,22699.0,90.9185,90.9366,90.5919,90.6282,22699.0
2019-09-03 11:10:00,99.92,99.93,99.52,99.7,35148.0,90.6463,90.6554,90.2834,90.4467,35148.0
2019-09-03 11:20:00,99.68,99.76,99.56,99.6,14739.0,90.4286,90.5012,90.3197,90.356,14739.0
2019-09-03 11:30:00,99.68,99.98,99.62,99.96,14974.0,90.4286,90.7007,90.3742,90.6826,14974.0
2019-09-03 11:40:00,99.96,99.97,99.73,99.87,10773.0,90.6826,90.6917,90.4739,90.601,10773.0
2019-09-03 11:50:00,99.84,99.87,99.68,99.76,11844.0,90.5737,90.601,90.4286,90.5012,11844.0
2019-09-03 12:00:00,99.76,99.9,99.72,99.77,15162.0,90.5012,90.6282,90.4649,90.5102,15162.0
2019-09-03 12:10:00,99.78,99.92,99.72,99.92,17647.0,90.5193,90.6463,90.4649,90.6463,17647.0
2019-09-03 12:20:00,99.95,99.99,99.79,99.82,9608.0,90.6735,90.7098,90.5284,90.5556,9608.0
2019-09-03 12:30:00,99.83,99.83,99.72,99.76,9304.0,90.5647,90.5647,90.4649,90.5012,9304.0
2019-09-03 12:40:00,99.78,99.85,99.71,99.81,10466.0,90.5193,90.5828,90.4558,90.5465,10466.0
2019-09-03 12:50:00,99.84,99.84,99.58,99.62,8874.0,90.5737,90.5737,90.3379,90.3742,8874.0
2019-09-03 13:00:00,99.6,99.69,99.37,99.45,13198.0,90.356,90.4377,90.1474,90.2199,13198.0
2019-09-03 13:10:00,99.45,99.5,99.34,99.37,12023.0,90.2199,90.2653,90.1201,90.1474,12023.0
2019-09-03 13:20:00,99.35,99.38,99.26,99.38,35338.0,90.1292,90.1564,90.0476,90.1564,35338.0
2019-09-03 13:30:00,99.41,99.41,99.29,99.32,24130.0,90.1836,90.1836,90.0748,90.102,24130.0
2019-09-03 13:40:00,99.31,99.33,99.13,99.18,32213.0,90.0929,90.1111,89.9296,89.975,32213.0
2019-09-03 13:50:00,99.21,99.25,99.05,99.11,13092.0,90.0022,90.0385,89.8571,89.9115,13092.0
2019-09-03 14:00:00,99.13,99.32,99.1,99.23,22215.0,89.9296,90.102,89.9024,90.0204,22215.0
2019-09-03 14:10:00,99.22,99.27,99.05,99.05,16624.0,90.0113,90.0566,89.8571,89.8571,16624.0
2019-09-03 14:20:00,99.08,99.16,99.0,99.14,14664.0,89.8843,89.9568,89.8117,89.9387,14664.0
2019-09-03 14:30:00,99.13,99.18,99.04,99.06,23867.0,89.9296,89.975,89.848,89.8661,23867.0
2019-09-03 14:40:00,99.06,99.18,99.0,99.12,25595.0,89.8661,89.975,89.8117,89.9206,25595.0
2019-09-03 14:50:00,99.14,99.3,99.14,99.22,35061.0,89.9387,90.0839,89.9387,90.0113,35061.0
2019-09-03 15:00:00,99.23,99.38,99.16,99.35,29735.0,90.0204,90.1564,89.9568,90.1292,29735.0
2019-09-03 15:10:00,99.36,99.55,99.3,99.42,47714.0,90.1383,90.3107,90.0839,90.1927,47714.0
2019-09-03 15:20:00,99.42,99.46,99.28,99.35,52706.0,90.1927,90.229,90.0657,90.1292,52706.0
2019-09-03 15:30:00,99.36,99.65,99.36,99.63,76242.0,90.1383,90.4014,90.1383,90.3832,76242.0
2019-09-03 15:40:00,99.63,99.64,99.45,99.45,65639.0,90.3832,90.3923,90.2199,90.2199,65639.0
2019-09-03 15:50:00,99.45,99.54,99.12,99.13,184346.0,90.2199,90.3016,89.9206,89.9296,184346.0
2019-09-04 09:30:00,100.28,101.92,100.18,101.76,104506.0,90.9729,92.4607,90.8822,92.3155,104506.0
2019-09-04 09:40:00,101.68,102.1,101.64,101.78,58391.0,92.243,92.624,92.2067,92.3337,58391.0
2019-09-04 09:50:00,101.78,102.0,101.32,101.57,126299.0,92.3337,92.5333,91.9164,92.1432,126299.0
2019-09-04 10:00:00,101.59,101.8,101.34,101.34,31691.0,92.1613,92.3518,91.9345,91.9345,31691.0
2019-09-04 10:10:00,101.29,101.29,100.99,101.25,31487.0,91.8892,91.8892,91.617,91.8529,31487.0
2019-09-04 10:20:00,101.22,101.33,101.19,101.25,17090.0,91.8257,91.9254,91.7984,91.8529,17090.0
2019-09-04 10:30:00,101.25,101.28,100.91,101.07,15419.0,91.8529,91.8801,91.5444,91.6896,15419.0
2019-09-04 10:40:00,101.08,101.15,100.97,101.04,41868.0,91.6987,91.7622,91.5989,91.6624,41868.0
2019-09-04 10:50:00,101.05,101.27,101.05,101.2,21962.0,91.6714,91.871,91.6714,91.8075,21962.0
2019-09-04 11:00:00,101.27,101.33,101.16,101.16,14166.0,91.871,91.9254,91.7712,91.7712,14166.0
2019-09-04 11:10:00,101.15,101.25,101.12,101.18,32201.0,91.7622,91.8529,91.7349,91.7894,32201.0
2019-09-04 11:20:00,101.17,101.35,101.16,101.32,15843.0,91.7803,91.9436,91.7712,91.9164,15843.0
2019-09-04 11:30:00,101.32,101.49,101.3,101.41,12602.0,91.9164,92.0706,91.8982,91.998,12602.0
2019-09-04 11:40:00,101.43,101.51,101.38,101.45,11334.0,92.0162,92.0887,91.9708,92.0343,11334.0
2019-09-04 11:50:00,101.45,101.46,101.32,101.38,8428.0,92.0343,92.0434,91.9164,91.9708,8428.0
2019-09-04 12:00:00,101.4,101.4,101.29,101.29,8665.0,91.989,91.989,91.8892,91.8892,8665.0
2019-09-04 12:10:00,101.25,101.26,101.03,101.07,8042.0,91.8529,91.8619,91.6533,91.6896,8042.0
2019-09-04 12:20:00,101.05,101.22,101.03,101.21,21245.0,91.6714,91.8257,91.6533,91.8166,21245.0
2019-09-04 12:30:00,101.21,101.24,101.02,101.12,14994.0,91.8166,91.8438,91.6442,91.7349,14994.0
2019-09-04 12:40:00,101.1,101.47,101.08,101.46,14789.0,91.7168,92.0525,91.6987,92.0434,14789.0
2019-09-04 12:50:00,101.43,101.55,101.4,101.51,13510.0,92.0162,92.125,91.989,92.0887,13510.0
2019-09-04 13:00:00,101.52,101.53,101.43,101.5,19259.0,92.0978,92.1069,92.0162,92.0797,19259.0
2019-09-04 13:10:00,101.48,101.55,101.44,101.44,17873.0,92.0615,92.125,92.0252,92.0252,17873.0
2019-09-04 13:20:00,101.48,101.51,101.39,101.49,12052.0,92.0615,92.0887,91.9799,92.0706,12052.0
2019-09-04 13:30:00,101.44,101.53,101.34,101.35,23576.0,92.0252,92.1069,91.9345,91.9436,23576.0
2019-09-04 13:40:00,101.33,101.37,101.2,101.26,21353.0,91.9254,91.9617,91.8075,91.8619,21353.0
2019-09-04 13:50:00,101.23,101.26,101.18,101.2,8890.0,91.8347,91.8619,91.7894,91.8075,8890.0
2019-09-04 14:00:00,101.19,101.25,101.09,101.1,10993.0,91.7984,91.8529,91.7077,91.7168,10993.0
2019-09-04 14:10:00,101.11,101.11,100.93,101.08,16351.0,91.7259,91.7259,91.5626,91.6987,16351.0
2019-09-04 14:20:00,101.07,101.47,101.04,101.42,76205.0,91.6896,92.0525,91.6624,92.0071,76205.0
2019-09-04 14:30:00,101.43,101.67,101.4,101.67,20838.0,92.0162,92.2339,91.989,92.2339,20838.0
2019-09-04 14:40:00,101.66,101.74,101.64,101.71,28135.0,92.2248,92.2974,92.2067,92.2702,28135.0
2019-09-04 14:50:00,101.7,101.71,101.54,101.63,18886.0,92.2611,92.2702,92.116,92.1976,18886.0
2019-09-04 15:00:00,101.61,101.72,101.59,101.72,17489.0,92.1795,92.2793,92.1613,92.2793,17489.0
2019-09-04 15:10:00,101.73,101.77,101.69,101.75,30394.0,92.2883,92.3246,92.252,92.3065,30394.0
2019-09-04 15:20:00,101.76,101.98,101.74,101.91,41826.0,92.3155,92.5151,92.2974,92.4516,41826.0
2019-09-04 15:30:00,101.92,102.03,101.88,101.96,47618.0,92.4607,92.5605,92.4244,92.497,47618.0
2019-09-04 15:40:00,101.96,101.98,101.81,101.93,76101.0,92.497,92.5151,92.3609,92.4698,76101.0
2019-09-04 15:50:00,101.93,102.02,101.84,101.85,173700.0,92.4698,92.5514,92.3881,92.3972,173700.0
2019-09-05 09:30:00,102.66,104.36,102.65,104.18,160409.0,93.132,94.6742,93.1229,94.5109,160409.0
2019-09-05 09:40:00,104.2,105.25,104.11,105.17,135116.0,94.5291,95.4816,94.4474,95.4091,135116.0
2019-09-05 09:50:00,105.15,105.43,105.0,105.0,154028.0,95.3909,95.6449,95.2548,95.2548,154028.0
2019-09-05 10:00:00,105.06,105.6,105.05,105.59,86154.0,95.3093,95.7991,95.3002,95.7901,86154.0
2019-09-05 10:10:00,105.58,106.65,105.5,106.61,170627.0,95.781,96.7517,95.7084,96.7154,170627.0
2019-09-05 10:20:00,106.64,106.72,106.27,106.35,115522.0,96.7426,96.8152,96.407,96.4795,115522.0
2019-09-05 10:30:00,106.35,106.79,106.32,106.73,113399.0,96.4795,96.8787,96.4523,96.8243,113399.0
2019-09-05 10:40:00,106.73,106.76,105.96,105.96,115185.0,96.8243,96.8515,96.1257,96.1257,115185.0
2019-09-05 10:50:00,105.98,106.09,105.72,105.76,134894.0,96.1439,96.2437,95.908,95.9443,134894.0
2019-09-05 11:00:00,105.78,105.86,105.5,105.57,47960.0,95.9624,96.035,95.7084,95.7719,47960.0
2019-09-05 11:10:00,105.58,105.66,105.31,105.5,24330.0,95.781,95.8536,95.5361,95.7084,24330.0
2019-09-05 11:20:00,105.5,105.64,105.48,105.54,21330.0,95.7084,95.8354,95.6903,95.7447,21330.0
2019-09-05 11:30:00,105.53,105.75,105.5,105.65,16626.0,95.7356,95.9352,95.7084,95.8445,16626.0
2019-09-05 11:40:00,105.66,105.69,105.55,105.63,12826.0,95.8536,95.8808,95.7538,95.8264,12826.0
2019-09-05 11:50:00,105.62,105.63,105.53,105.61,13154.0,95.8173,95.8264,95.7356,95.8082,13154.0
2019-09-05 12:00:00,105.56,105.63,105.38,105.44,24604.0,95.7629,95.8264,95.5996,95.654,24604.0
2019-09-05 12:10:00,105.47,105.56,105.35,105.35,18366.0,95.6812,95.7629,95.5723,95.5723,18366.0
2019-09-05 12:20:00,105.35,105.41,105.21,105.36,16473.0,95.5723,95.6268,95.4453,95.5814,16473.0
2019-09-05 12:30:00,105.36,105.53,105.32,105.48,31023.0,95.5814,95.7356,95.5451,95.6903,31023.0
2019-09-05 12:40:00,105.48,105.6,105.46,105.49,29691.0,95.6903,95.7991,95.6721,95.6994,29691.0
2019-09-05 12:50:00,105.51,105.59,105.49,105.59,19219.0,95.7175,95.7901,95.6994,95.7901,19219.0
2019-09-05 13:00:00,105.59,105.69,105.24,105.25,88743.0,95.7901,95.8808,95.4726,95.4816,88743.0
2019-09-05 13:10:00,105.25,105.35,105.22,105.31,21927.0,95.4816,95.5723,95.4544,95.5361,21927.0
2019-09-05 13:20:00,105.33,105.62,105.31,105.56,26094.0,95.5542,95.8173,95.5361,95.7629,26094.0
2019-09-05 13:30:00,105.56,105.67,105.5,105.63,23251.0,95.7629,95.8626,95.7084,95.8264,23251.0
2019-09-05 13:40:00,105.62,105.69,105.58,105.64,34505.0,95.8173,95.8808,95.781,95.8354,34505.0
2019-09-05 13:50:00,105.64,105.73,105.62,105.72,29793.0,95.8354,95.9171,95.8173,95.908,29793.0
2019-09-05 14:00:00,105.72,105.75,105.61,105.66,21060.0,95.908,95.9352,95.8082,95.8536,21060.0
2019-09-05 14:10:00,105.66,105.92,105.64,105.74,34753.0,95.8536,96.0894,95.8354,95.9262,34753.0
2019-09-05 14:20:00,105.75,105.85,105.61,105.85,26778.0,95.9352,96.0259,95.8082,96.0259,26778.0
2019-09-05 14:30:00,105.86,105.9,105.74,105.78,41410.0,96.035,96.0713,95.9262,95.9624,41410.0
2019-09-05 14:40:00,105.78,106.06,105.77,106.04,31675.0,95.9624,96.2165,95.9534,96.1983,31675.0
2019-09-05 14:50:00,106.04,106.07,105.99,106.01,36313.0,96.1983,96.2255,96.1529,96.1711,36313.0
2019-09-05 15:00:00,106.0,106.16,105.99,106.0,36534.0,96.162,96.3072,96.1529,96.162,36534.0
2019-09-05 15:10:00,106.01,106.06,105.99,106.06,30618.0,96.1711,96.2165,96.1529,96.2165,30618.0
2019-09-05 15:20:00,106.06,106.18,106.02,106.02,56548.0,96.2165,96.3253,96.1802,96.1802,56548.0
2019-09-05 15:30:00,106.04,106.14,105.92,105.92,70982.0,96.1983,96.289,96.0894,96.0894,70982.0
2019-09-05 15:40:00,105.93,105.94,105.82,105.88,65763.0,96.0985,96.1076,95.9987,96.0532,65763.0
2019-09-05 15:50:00,105.87,106.05,105.78,105.99,240792.0,96.0441,96.2074,95.9624,96.1529,240792.0
2019-09-06 09:30:00,105.64,105.88,104.54,104.75,77014.0,95.8354,96.0532,94.8375,95.028,77014.0
2019-09-06 09:40:00,104.72,105.58,104.6,105.53,29449.0,95.0008,95.781,94.892,95.7356,29449.0
2019-09-06 09:50:00,105.43,105.64,105.33,105.36,40556.0,95.6449,95.8354,95.5542,95.5814,40556.0
2019-09-06 10:00:00,105.43,105.6,105.15,105.15,49209.0,95.6449,95.7991,95.3909,95.3909,49209.0
2019-09-06 10:10:00,105.22,105.31,105.11,105.18,11803.0,95.4544,95.5361,95.3546,95.4181,11803.0
2019-09-06 10:20:00,105.25,105.67,105.25,105.6,13272.0,95.4816,95.8626,95.4816,95.7991,13272.0
2019-09-06 10:30:00,105.57,105.63,105.43,105.63,12790.0,95.7719,95.8264,95.6449,95.8264,12790.0
2019-09-06 10:40:00,105.62,105.86,105.58,105.83,16061.0,95.8173,96.035,95.781,96.0078,16061.0
2019-09-06 10:50:00,105.87,105.97,105.67,105.79,24906.0,96.0441,96.1348,95.8626,95.9715,24906.0
2019-09-06 11:00:00,105.81,105.94,105.67,105.81,59726.0,95.9897,96.1076,95.8626,95.9897,59726.0
2019-09-06 11:10:00,105.8,105.87,105.71,105.73,7429.0,95.9806,96.0441,95.8989,95.9171,7429.0
2019-09-06 11:20:00,105.72,105.84,105.67,105.71,9799.0,95.908,96.0169,95.8626,95.8989,9799.0
2019-09-06 11:30:00,105.74,105.77,105.57,105.61,11705.0,95.9262,95.9534,95.7719,95.8082,11705.0
2019-09-06 11:40:00,105.58,105.67,105.56,105.65,8857.0,95.781,95.8626,95.7629,95.8445,8857.0
2019-09-06 11:50:00,105.66,105.68,105.35,105.43,21218.0,95.8536,95.8717,95.5723,95.6449,21218.0
2019-09-06 12:00:00,105.41,105.51,105.39,105.47,17859.0,95.6268,95.7175,95.6086,95.6812,17859.0
2019-09-06 12:10:00,105.48,105.52,105.44,105.5,8555.0,95.6903,95.7266,95.654,95.7084,8555.0
2019-09-06 12:20:00,105.49,105.5,105.39,105.44,7791.0,95.6994,95.7084,95.6086,95.654,7791.0
2019-09-06 12:30:00,105.45,105.57,105.37,105.56,9054.0,95.6631,95.7719,95.5905,95.7629,9054.0
2019-09-06 12:40:00,105.6,105.68,105.55,105.58,10669.0,95.7991,95.8717,95.7538,95.781,10669.0
2019-09-06 12:50:00,105.57,105.71,105.47,105.64,5105.0,95.7719,95.8989,95.6812,95.8354,5105.0
2019-09-06 13:00:00,105.58,105.79,105.58,105.65,8460.0,95.781,95.9715,95.781,95.8445,8460.0
2019-09-06 13:10:00,105.64,105.69,105.57,105.59,8895.0,95.8354,95.8808,95.7719,95.7901,8895.0
2019-09-06 13:20:00,105.57,105.64,105.54,105.58,15056.0,95.7719,95.8354,95.7447,95.781,15056.0
2019-09-06 13:30:00,105.59,105.59,105.45,105.48,11963.0,95.7901,95.7901,95.6631,95.6903,11963.0
2019-09-06 13:40:00,105.48,105.49,105.34,105.38,8597.0,95.6903,95.6994,95.5633,95.5996,8597.0
2019-09-06 13:50:00,105.42,105.56,105.38,105.56,13216.0,95.6359,95.7629,95.5996,95.7629,13216.0
2019-09-06 14:00:00,105.54,105.58,105.44,105.46,9422.0,95.7447,95.781,95.654,95.6721,9422.0
2019-09-06 14:10:00,105.45,105.57,105.42,105.52,15506.0,95.6631,95.7719,95.6359,95.7266,15506.0
2019-09-06 14:20:00,105.55,105.65,105.54,105.65,8002.0,95.7538,95.8445,95.7447,95.8445,8002.0
2019-09-06 14:30:00,105.67,105.84,105.61,105.82,22022.0,95.8626,96.0169,95.8082,95.9987,22022.0
2019-09-06 14:40:00,105.8,105.89,105.79,105.87,21756.0,95.9806,96.0622,95.9715,96.0441,21756.0
2019-09-06 14:50:00,105.87,105.89,105.74,105.77,25916.0,96.0441,96.0622,95.9262,95.9534,25916.0
2019-09-06 15:00:00,105.8,105.87,105.78,105.86,18890.0,95.9806,96.0441,95.9624,96.035,18890.0
2019-09-06 15:10:00,105.83,105.95,105.83,105.85,20269.0,96.0078,96.1167,96.0078,96.0259,20269.0
2019-09-06 15:20:00,105.84,105.98,105.84,105.95,25047.0,96.0169,96.1439,96.0169,96.1167,25047.0
2019-09-06 15:30:00,105.96,105.99,105.88,105.93,24310.0,96.1257,96.1529,96.0532,96.0985,24310.0
2019-09-06 15:40:00,105.92,105.94,105.8,105.87,33332.0,96.0894,96.1076,95.9806,96.0441,33332.0
2019-09-06 15:50:00,105.87,105.9,105.71,105.83,145924.0,96.0441,96.0713,95.8989,96.0078,145924.0
2019-09-09 09:30:00,106.5,107.41,104.8,107.16,140260.0,96.6156,97.4412,95.0734,97.2144,140260.0
2019-09-09 09:40:00,107.27,107.57,107.27,107.42,65225.0,97.3142,97.5863,97.3142,97.4502,65225.0
2019-09-09 09:50:00,107.44,107.95,107.42,107.93,59038.0,97.4684,97.931,97.4502,97.9129,59038.0
2019-09-09 10:00:00,107.91,108.05,107.59,107.61,88523.0,97.8948,98.0218,97.6045,97.6226,88523.0
2019-09-09 10:10:00,107.62,107.65,107.27,107.27,69749.0,97.6317,97.6589,97.3142,97.3142,69749.0
2019-09-09 10:20:00,107.3,107.34,107.03,107.16,17226.0,97.3414,97.3777,97.0964,97.2144,17226.0
2019-09-09 10:30:00,107.14,107.33,107.02,107.1,81332.0,97.1962,97.3686,97.0874,97.1599,81332.0
2019-09-09 10:40:00,107.1,107.61,107.1,107.56,60019.0,97.1599,97.6226,97.1599,97.5772,60019.0
2019-09-09 10:50:00,107.6,107.8,107.5,107.54,45504.0,97.6135,97.795,97.5228,97.5591,45504.0
2019-09-09 11:00:00,107.59,107.79,107.59,107.77,35577.0,97.6045,97.7859,97.6045,97.7677,35577.0
2019-09-09 11:10:00,107.77,107.77,107.46,107.46,54390.0,97.7677,97.7677,97.4865,97.4865,54390.0
2019-09-09 11:20:00,107.45,107.89,107.45,107.87,47044.0,97.4774,97.8766,97.4774,97.8585,47044.0
2019-09-09 11:30:00,107.85,108.03,107.78,107.95,73128.0,97.8403,98.0036,97.7768,97.931,73128.0
2019-09-09 11:40:00,107.95,108.49,107.95,108.45,103222.0,97.931,98.4209,97.931,98.3846,103222.0
2019-09-09 11:50:00,108.44,108.47,108.33,108.33,38084.0,98.3756,98.4028,98.2758,98.2758,38084.0
2019-09-09 12:00:00,108.35,108.42,108.17,108.23,53312.0,98.2939,98.3574,98.1306,98.1851,53312.0
2019-09-09 12:10:00,108.23,108.36,107.81,107.84,61445.0,98.1851,98.303,97.804,97.8312,61445.0
2019-09-09 12:20:00,107.83,107.84,107.5,107.65,65973.0,97.8222,97.8312,97.5228,97.6589,65973.0
2019-09-09 12:30:00,107.63,107.66,107.14,107.15,66566.0,97.6407,97.668,97.1962,97.2053,66566.0
2019-09-09 12:40:00,107.15,107.55,107.15,107.48,24067.0,97.2053,97.5682,97.2053,97.5047,24067.0
2019-09-09 12:50:00,107.48,107.61,107.43,107.51,25345.0,97.5047,97.6226,97.4593,97.5319,25345.0
2019-09-09 13:00:00,107.5,107.63,107.43,107.6,15281.0,97.5228,97.6407,97.4593,97.6135,15281.0
2019-09-09 13:10:00,107.62,107.62,107.4,107.41,11910.0,97.6317,97.6317,97.4321,97.4412,11910.0
2019-09-09 13:20:00,107.4,107.41,107.21,107.22,19430.0,97.4321,97.4412,97.2597,97.2688,19430.0
2019-09-09 13:30:00,107.23,107.24,106.9,106.98,31301.0,97.2779,97.2869,96.9785,97.0511,31301.0
2019-09-09 13:40:00,106.98,107.23,106.95,107.2,25593.0,97.0511,97.2779,97.0238,97.2506,25593.0
2019-09-09 13:50:00,107.2,107.25,107.07,107.11,27841.0,97.2506,97.296,97.1327,97.169,27841.0
2019-09-09 14:00:00,107.08,107.11,106.77,106.77,64575.0,97.1418,97.169,96.8606,96.8606,64575.0
2019-09-09 14:10:00,106.77,106.77,106.56,106.56,24498.0,96.8606,96.8606,96.67,96.67,24498.0
2019-09-09 14:20:00,106.55,106.9,106.48,106.82,16864.0,96.661,96.9785,96.5975,96.9059,16864.0
2019-09-09 14:30:00,106.79,106.99,106.78,106.93,42622.0,96.8787,97.0601,96.8696,97.0057,42622.0
2019-09-09 14:40:00,106.93,106.97,106.87,106.95,16802.0,97.0057,97.042,96.9513,97.0238,16802.0
2019-09-09 14:50:00,106.93,106.96,106.75,106.95,34313.0,97.0057,97.0329,96.8424,97.0238,34313.0
2019-09-09 15:00:00,106.94,107.21,106.79,107.16,37948.0,97.0148,97.2597,96.8787,97.2144,37948.0
2019-09-09 15:10:00,107.14,107.5,107.12,107.46,42104.0,97.1962,97.5228,97.1781,97.4865,42104.0
2019-09-09 15:20:00,107.46,107.46,107.23,107.36,32833.0,97.4865,97.4865,97.2779,97.3958,32833.0
2019-09-09 15:30:00,107.36,107.38,107.14,107.28,52032.0,97.3958,97.4139,97.1962,97.3232,52032.0
2019-09-09 15:40:00,107.28,107.39,107.23,107.31,55880.0,97.3232,97.423,97.2779,97.3504,55880.0
2019-09-09 15:50:00,107.32,107.46,107.25,107.39,229551.0,97.3595,97.4865,97.296,97.423,229551.0
2019-09-10 09:30:00,106.49,106.86,105.92,106.02,82648.0,96.6065,96.9422,96.0894,96.1802,82648.0
2019-09-10 09:40:00,106.12,106.91,105.9,106.8,88790.0,96.2709,96.9876,96.0713,96.8878,88790.0
2019-09-10 09:50:00,106.79,107.48,106.7,107.48,74746.0,96.8787,97.5047,96.7971,97.5047,74746.0
2019-09-10 10:00:00,107.47,107.47,107.12,107.25,35116.0,97.4956,97.4956,97.1781,97.296,35116.0
2019-09-10 10:10:00,107.22,107.63,107.1,107.34,55525.0,97.2688,97.6407,97.1599,97.3777,55525.0
2019-09-10 10:20:00,107.38,107.6,107.31,107.41,75732.0,97.4139,97.6135,97.3504,97.4412,75732.0
2019-09-10 10:30:00,107.43,107.95,107.41,107.58,72872.0,97.4593,97.931,97.4412,97.5954,72872.0
2019-09-10 10:40:00,107.62,107.68,107.25,107.45,47151.0,97.6317,97.6861,97.296,97.4774,47151.0
2019-09-10 10:50:00,107.45,107.51,107.12,107.3,27574.0,97.4774,97.5319,97.1781,97.3414,27574.0
2019-09-10 11:00:00,107.27,107.33,107.01,107.04,35107.0,97.3142,97.3686,97.0783,97.1055,35107.0
2019-09-10 11:10:00,107.05,107.2,107.05,107.15,48985.0,97.1146,97.2506,97.1146,97.2053,48985.0
2019-09-10 11:20:00,107.14,107.2,106.91,107.1,37372.0,97.1962,97.2506,96.9876,97.1599,37372.0
2019-09-10 11:30:00,107.08,107.11,106.78,106.93,50690.0,97.1418,97.169,96.8696,97.0057,50690.0
2019-09-10 11:40:00,106.91,107.16,106.74,107.06,37739.0,96.9876,97.2144,96.8333,97.1236,37739.0
2019-09-10 11:50:00,107.11,107.4,107.11,107.33,29723.0,97.169,97.4321,97.169,97.3686,29723.0
2019-09-10 12:00:00,107.35,107.4,106.96,107.12,72193.0,97.3867,97.4321,97.0329,97.1781,72193.0
2019-09-10 12:10:00,107.09,107.59,107.08,107.59,35961.0,97.1509,97.6045,97.1418,97.6045,35961.0
2019-09-10 12:20:00,107.62,108.0,107.59,107.98,29028.0,97.6317,97.9764,97.6045,97.9583,29028.0
2019-09-10 12:30:00,107.98,108.39,107.95,108.12,172713.0,97.9583,98.3302,97.931,98.0853,172713.0
2019-09-10 12:40:00,108.11,108.75,108.1,108.64,97719.0,98.0762,98.6568,98.0671,98.557,97719.0
2019-09-10 12:50:00,108.66,108.69,108.4,108.59,137133.0,98.5751,98.6024,98.3393,98.5116,137133.0
2019-09-10 13:00:00,108.6,108.96,108.56,108.69,120826.0,98.5207,98.8473,98.4844,98.6024,120826.0
2019-09-10 13:10:00,108.7,108.89,108.01,108.02,69888.0,98.6114,98.7838,97.9855,97.9945,69888.0
2019-09-10 13:20:00,108.07,108.16,107.99,108.0,33781.0,98.0399,98.1215,97.9673,97.9764,33781.0
2019-09-10 13:30:00,108.03,108.21,108.0,108.06,22456.0,98.0036,98.1669,97.9764,98.0308,22456.0
2019-09-10 13:40:00,108.04,108.22,108.0,108.2,32502.0,98.0127,98.176,97.9764,98.1578,32502.0
2019-09-10 13:50:00,108.2,108.45,108.2,108.26,48791.0,98.1578,98.3846,98.1578,98.2123,48791.0
2019-09-10 14:00:00,108.28,108.28,107.98,108.04,50836.0,98.2304,98.2304,97.9583,98.0127,50836.0
2019-09-10 14:10:00,108.02,108.06,107.82,107.83,24888.0,97.9945,98.0308,97.8131,97.8222,24888.0
2019-09-10 14:20:00,107.81,107.95,107.75,107.82,32764.0,97.804,97.931,97.7496,97.8131,32764.0
2019-09-10 14:30:00,107.86,107.91,107.66,107.76,57080.0,97.8494,97.8948,97.668,97.7587,57080.0
2019-09-10 14:40:00,107.75,107.77,107.47,107.65,62988.0,97.7496,97.7677,97.4956,97.6589,62988.0
2019-09-10 14:50:00,107.65,107.77,107.6,107.72,43027.0,97.6589,97.7677,97.6135,97.7224,43027.0
2019-09-10 15:00:00,107.73,108.06,107.73,108.06,50489.0,97.7315,98.0308,97.7315,98.0308,50489.0
2019-09-10 15:10:00,108.05,108.07,107.87,107.93,38600.0,98.0218,98.0399,97.8585,97.9129,38600.0
2019-09-10 15:20:00,107.93,107.93,107.49,107.49,83804.0,97.9129,97.9129,97.5137,97.5137,83804.0
2019-09-10 15:30:00,107.48,107.62,107.42,107.54,68505.0,97.5047,97.6317,97.4502,97.5591,68505.0
2019-09-10 15:40:00,107.53,107.64,107.42,107.43,76302.0,97.55,97.6498,97.4502,97.4593,76302.0
2019-09-10 15:50:00,107.44,107.89,107.24,107.88,236626.0,97.4684,97.8766,97.2869,97.8675,236626.0
2019-09-11 09:30:00,107.63,108.35,107.6,108.3,159860.0,97.6407,98.2939,97.6135,98.2486,159860.0
2019-09-11 09:40:00,108.49,108.79,107.67,108.39,47459.0,98.4209,98.6931,97.677,98.3302,47459.0
2019-09-11 09:50:00,108.38,108.78,108.29,108.78,28030.0,98.3211,98.684,98.2395,98.684,28030.0
2019-09-11 10:00:00,108.71,109.16,108.61,109.07,45955.0,98.6205,99.0287,98.5298,98.9471,45955.0
2019-09-11 10:10:00,109.03,109.23,108.9,109.03,77891.0,98.9108,99.0922,98.7929,98.9108,77891.0
2019-09-11 10:20:00,109.05,109.29,108.9,109.22,73399.0,98.9289,99.1467,98.7929,99.0832,73399.0
2019-09-11 10:30:00,109.23,109.36,108.91,109.12,36953.0,99.0922,99.2102,98.8019,98.9924,36953.0
2019-09-11 10:40:00,109.12,109.3,109.11,109.28,23056.0,98.9924,99.1557,98.9834,99.1376,23056.0
2019-09-11 10:50:00,109.29,109.34,108.96,109.2,40764.0,99.1467,99.192,98.8473,99.065,40764.0
2019-09-11 11:00:00,109.2,109.46,109.11,109.26,36687.0,99.065,99.3009,98.9834,99.1195,36687.0
2019-09-11 11:10:00,109.21,109.32,109.17,109.22,59551.0,99.0741,99.1739,99.0378,99.0832,59551.0
2019-09-11 11:20:00,109.2,109.26,109.12,109.18,28728.0,99.065,99.1195,98.9924,99.0469,28728.0
2019-09-11 11:30:00,109.16,109.36,109.15,109.31,13711.0,99.0287,99.2102,99.0197,99.1648,13711.0
2019-09-11 11:40:00,109.23,109.39,109.22,109.36,29214.0,99.0922,99.2374,99.0832,99.2102,29214.0
2019-09-11 11:50:00,109.35,109.55,109.29,109.32,73817.0,99.2011,99.3825,99.1467,99.1739,73817.0
2019-09-11 12:00:00,109.35,109.77,109.35,109.72,48637.0,99.2011,99.5821,99.2011,99.5368,48637.0
2019-09-11 12:10:00,109.74,109.85,109.69,109.8,39801.0,99.5549,99.6547,99.5095,99.6093,39801.0
2019-09-11 12:20:00,109.8,109.99,109.79,109.95,100809.0,99.6093,99.7817,99.6003,99.7454,100809.0
2019-09-11 12:30:00,109.95,110.34,109.92,110.08,158249.0,99.7454,100.0992,99.7182,99.8634,158249.0
2019-09-11 12:40:00,110.04,110.14,109.97,110.02,33647.0,99.8271,99.9178,99.7636,99.8089,33647.0
2019-09-11 12:50:00,110.02,110.36,110.01,110.26,65774.0,99.8089,100.1174,99.7998,100.0266,65774.0
2019-09-11 13:00:00,110.26,110.5,110.22,110.48,42705.0,100.0266,100.2444,99.9904,100.2262,42705.0
2019-09-11 13:10:00,110.45,110.5,110.0,110.18,56391.0,100.199,100.2444,99.7908,99.9541,56391.0
2019-09-11 13:20:00,110.18,110.46,110.17,110.46,39576.0,99.9541,100.2081,99.945,100.2081,39576.0
2019-09-11 13:30:00,110.46,110.53,110.3,110.39,76434.0,100.2081,100.2716,100.0629,100.1446,76434.0
2019-09-11 13:40:00,110.37,110.42,109.88,110.02,46547.0,100.1264,100.1718,99.6819,99.8089,46547.0
2019-09-11 13:50:00,110.01,110.13,109.95,109.99,27443.0,99.7998,99.9087,99.7454,99.7817,27443.0
2019-09-11 14:00:00,109.98,110.15,109.95,109.98,39890.0,99.7726,99.9269,99.7454,99.7726,39890.0
2019-09-11 14:10:00,109.98,110.07,109.92,109.98,53345.0,99.7726,99.8543,99.7182,99.7726,53345.0
2019-09-11 14:20:00,109.98,110.13,109.94,110.11,42094.0,99.7726,99.9087,99.7363,99.8906,42094.0
2019-09-11 14:30:00,110.12,110.12,109.82,110.0,45969.0,99.8996,99.8996,99.6275,99.7908,45969.0
2019-09-11 14:40:00,110.05,110.19,109.76,109.76,36640.0,99.8361,99.9631,99.5731,99.5731,36640.0
2019-09-11 14:50:00,109.77,109.83,109.7,109.82,40264.0,99.5821,99.6366,99.5186,99.6275,40264.0
2019-09-11 15:00:00,109.83,110.02,109.77,110.01,44197.0,99.6366,99.8089,99.5821,99.7998,44197.0
2019-09-11 15:10:00,110.01,110.07,109.8,109.94,60567.0,99.7998,99.8543,99.6093,99.7363,60567.0
2019-09-11 15:20:00,109.95,109.96,109.78,109.86,113201.0,99.7454,99.7545,99.5912,99.6638,113201.0
2019-09-11 15:30:00,109.85,110.01,109.83,109.98,103494.0,99.6547,99.7998,99.6366,99.7726,103494.0
2019-09-11 15:40:00,109.98,110.03,109.74,109.74,126944.0,99.7726,99.818,99.5549,99.5549,126944.0
2019-09-11 15:50:00,109.75,110.0,109.69,110.0,204670.0,99.564,99.7908,99.5095,99.7908,204670.0
2019-09-12 09:30:00,110.4,110.8,110.0,110.64,140565.0,100.1537,100.5165,99.7908,100.3714,140565.0
2019-09-12 09:40:00,110.75,110.88,110.12,110.21,114471.0,100.4712,100.5891,99.8996,99.9813,114471.0
2019-09-12 09:50:00,110.09,110.39,109.77,110.33,60757.0,99.8724,100.1446,99.5821,100.0901,60757.0
2019-09-12 10:00:00,110.38,110.38,109.96,110.03,32220.0,100.1355,100.1355,99.7545,99.818,32220.0
2019-09-12 10:10:00,110.05,111.61,109.87,111.32,246946.0,99.8361,101.2513,99.6728,100.9883,246946.0
2019-09-12 10:20:00,111.32,111.78,111.19,111.75,62092.0,100.9883,101.4056,100.8703,101.3784,62092.0
2019-09-12 10:30:00,111.72,112.06,111.72,111.73,210938.0,101.3511,101.6596,101.3511,101.3602,210938.0
2019-09-12 10:40:00,111.76,111.95,111.45,111.46,73106.0,101.3874,101.5598,101.1062,101.1153,73106.0
2019-09-12 10:50:00,111.48,111.49,110.1,110.56,169682.0,101.1334,101.1425,99.8815,100.2988,169682.0
2019-09-12 11:00:00,110.53,110.53,110.0,110.2,57463.0,100.2716,100.2716,99.7908,99.9722,57463.0
2019-09-12 11:10:00,110.19,110.54,110.1,110.42,40871.0,99.9631,100.2807,99.8815,100.1718,40871.0
2019-09-12 11:20:00,110.41,110.86,110.38,110.8,38274.0,100.1627,100.571,100.1355,100.5165,38274.0
2019-09-12 11:30:00,110.83,110.83,110.26,110.34,39893.0,100.5437,100.5437,100.0266,100.0992,39893.0
2019-09-12 11:40:00,110.32,110.49,110.25,110.46,26597.0,100.0811,100.2353,100.0176,100.2081,26597.0
2019-09-12 11:50:00,110.42,110.69,110.41,110.53,28153.0,100.1718,100.4167,100.1627,100.2716,28153.0
2019-09-12 12:00:00,110.53,110.56,110.29,110.36,16541.0,100.2716,100.2988,100.0539,100.1174,16541.0
2019-09-12 12:10:00,110.38,110.41,109.89,109.93,88028.0,100.1355,100.1627,99.691,99.7273,88028.0
2019-09-12 12:20:00,109.93,110.28,109.92,110.25,19179.0,99.7273,100.0448,99.7182,100.0176,19179.0
2019-09-12 12:30:00,110.26,110.44,110.26,110.33,26855.0,100.0266,100.1899,100.0266,100.0901,26855.0
2019-09-12 12:40:00,110.34,110.68,110.32,110.68,11274.0,100.0992,100.4077,100.0811,100.4077,11274.0
2019-09-12 12:50:00,110.61,110.67,110.52,110.55,23618.0,100.3442,100.3986,100.2625,100.2897,23618.0
2019-09-12 13:00:00,110.55,110.68,110.32,110.38,32377.0,100.2897,100.4077,100.0811,100.1355,32377.0
2019-09-12 13:10:00,110.36,110.37,110.12,110.32,18762.0,100.1174,100.1264,99.8996,100.0811,18762.0
2019-09-12 13:20:00,110.28,110.4,110.14,110.18,15447.0,100.0448,100.1537,99.9178,99.9541,15447.0
2019-09-12 13:30:00,110.22,110.43,110.22,110.29,22065.0,99.9904,100.1809,99.9904,100.0539,22065.0
2019-09-12 13:40:00,110.29,110.52,110.25,110.42,10667.0,100.0539,100.2625,100.0176,100.1718,10667.0
2019-09-12 13:50:00,110.45,110.54,110.38,110.48,15268.0,100.199,100.2807,100.1355,100.2262,15268.0
2019-09-12 14:00:00,110.48,110.53,110.37,110.51,23850.0,100.2262,100.2716,100.1264,100.2534,23850.0
2019-09-12 14:10:00,110.56,110.58,110.42,110.49,20188.0,100.2988,100.3169,100.1718,100.2353,20188.0
2019-09-12 14:20:00,110.51,110.57,110.4,110.54,15504.0,100.2534,100.3079,100.1537,100.2807,15504.0
2019-09-12 14:30:00,110.52,110.69,110.51,110.62,35839.0,100.2625,100.4167,100.2534,100.3532,35839.0
2019-09-12 14:40:00,110.62,110.71,110.43,110.44,19525.0,100.3532,100.4349,100.1809,100.1899,19525.0
2019-09-12 14:50:00,110.46,110.51,110.32,110.43,13586.0,100.2081,100.2534,100.0811,100.1809,13586.0
2019-09-12 15:00:00,110.46,110.46,110.16,110.24,23627.0,100.2081,100.2081,99.9359,100.0085,23627.0
2019-09-12 15:10:00,110.24,110.39,110.18,110.18,27988.0,100.0085,100.1446,99.9541,99.9541,27988.0
2019-09-12 15:20:00,110.18,110.33,110.05,110.13,34978.0,99.9541,100.0901,99.8361,99.9087,34978.0
2019-09-12 15:30:00,110.13,110.3,110.01,110.26,51817.0,99.9087,100.0629,99.7998,100.0266,51817.0
2019-09-12 15:40:00,110.3,110.39,110.19,110.19,116619.0,100.0629,100.1446,99.9631,99.9631,116619.0
2019-09-12 15:50:00,110.17,110.25,110.0,110.03,242141.0,99.945,100.0176,99.7908,99.818,242141.0
2019-09-13 09:30:00,109.62,110.27,109.4,109.76,50554.0,99.7828,100.3745,99.5826,99.9103,50554.0
2019-09-13 09:40:00,109.96,109.96,109.25,109.75,28879.0,100.0923,100.0923,99.446,99.9012,28879.0
2019-09-13 09:50:00,109.74,110.09,109.74,110.04,26856.0,99.8921,100.2107,99.8921,100.1651,26856.0
2019-09-13 10:00:00,110.07,110.07,108.87,108.89,38341.0,100.1924,100.1924,99.1001,99.1183,38341.0
2019-09-13 10:10:00,108.93,109.78,108.83,108.92,34955.0,99.1547,99.9285,99.0637,99.1456,34955.0
2019-09-13 10:20:00,108.97,109.62,108.97,109.42,24792.0,99.1912,99.7828,99.1912,99.6008,24792.0
2019-09-13 10:30:00,109.39,110.09,109.38,109.92,41800.0,99.5735,100.2107,99.5644,100.0559,41800.0
2019-09-13 10:40:00,109.92,109.95,109.79,109.9,23358.0,100.0559,100.0832,99.9376,100.0377,23358.0
2019-09-13 10:50:00,109.91,110.35,109.89,110.32,33278.0,100.0468,100.4473,100.0286,100.42,33278.0
2019-09-13 11:00:00,110.36,110.44,109.94,110.0,38392.0,100.4564,100.5292,100.0741,100.1287,38392.0
2019-09-13 11:10:00,109.94,110.15,109.87,109.98,26886.0,100.0741,100.2653,100.0104,100.1105,26886.0
2019-09-13 11:20:00,109.98,110.13,109.83,109.86,35330.0,100.1105,100.2471,99.974,100.0013,35330.0
2019-09-13 11:30:00,109.86,110.06,109.86,110.05,11450.0,100.0013,100.1833,100.0013,100.1742,11450.0
2019-09-13 11:40:00,110.07,110.66,110.06,110.59,29258.0,100.1924,100.7295,100.1833,100.6658,29258.0
2019-09-13 11:50:00,110.66,110.82,110.52,110.63,42165.0,100.7295,100.8751,100.6021,100.7022,42165.0
2019-09-13 12:00:00,110.62,110.84,110.52,110.71,17735.0,100.6931,100.8933,100.6021,100.775,17735.0
2019-09-13 12:10:00,110.71,110.72,110.54,110.68,17796.0,100.775,100.7841,100.6203,100.7477,17796.0
2019-09-13 12:20:00,110.62,110.73,110.43,110.66,5600.0,100.6931,100.7932,100.5201,100.7295,5600.0
2019-09-13 12:30:00,110.71,111.17,110.65,111.08,40138.0,100.775,101.1937,100.7204,101.1118,40138.0
2019-09-13 12:40:00,111.08,111.08,110.84,110.85,19887.0,101.1118,101.1118,100.8933,100.9025,19887.0
2019-09-13 12:50:00,110.87,111.05,110.87,110.98,10702.0,100.9207,101.0845,100.9207,101.0208,10702.0
2019-09-13 13:00:00,110.98,111.15,110.93,111.15,20166.0,101.0208,101.1755,100.9753,101.1755,20166.0
2019-09-13 13:10:00,111.13,111.3,111.0,111.3,24003.0,101.1573,101.3121,101.039,101.3121,24003.0
2019-09-13 13:20:00,111.3,111.35,111.24,111.31,20122.0,101.3121,101.3576,101.2575,101.3212,20122.0
2019-09-13 13:30:00,111.32,111.41,111.24,111.41,15430.0,101.3303,101.4122,101.2575,101.4122,15430.0
2019-09-13 13:40:00,111.41,111.42,110.91,111.04,25881.0,101.4122,101.4213,100.9571,101.0754,25881.0
2019-09-13 13:50:00,111.04,111.1,110.56,110.57,18914.0,101.0754,101.13,100.6385,100.6476,18914.0
2019-09-13 14:00:00,110.55,110.55,110.36,110.5,21279.0,100.6294,100.6294,100.4564,100.5839,21279.0
2019-09-13 14:10:00,110.48,110.5,110.25,110.31,14599.0,100.5657,100.5839,100.3563,100.4109,14599.0
2019-09-13 14:20:00,110.32,110.48,110.31,110.39,14757.0,100.42,100.5657,100.4109,100.4837,14757.0
2019-09-13 14:30:00,110.42,110.73,110.36,110.68,17778.0,100.511,100.7932,100.4564,100.7477,17778.0
2019-09-13 14:40:00,110.66,111.01,110.59,110.59,30247.0,100.7295,101.0481,100.6658,100.6658,30247.0
2019-09-13 14:50:00,110.59,110.67,110.58,110.64,9975.0,100.6658,100.7386,100.6567,100.7113,9975.0
2019-09-13 15:00:00,110.62,110.9,110.58,110.64,30033.0,100.6931,100.948,100.6567,100.7113,30033.0
2019-09-13 15:10:00,110.64,110.95,110.61,110.9,30285.0,100.7113,100.9935,100.684,100.948,30285.0
2019-09-13 15:20:00,110.9,111.1,110.86,111.03,30242.0,100.948,101.13,100.9116,101.0663,30242.0
2019-09-13 15:30:00,111.03,111.42,110.97,110.99,120822.0,101.0663,101.4213,101.0117,101.0299,120822.0
2019-09-13 15:40:00,110.99,111.03,110.84,110.91,73520.0,101.0299,101.0663,100.8933,100.9571,73520.0
2019-09-13 15:50:00,110.89,111.04,110.71,110.76,166819.0,100.9389,101.0754,100.775,100.8205,166819.0
2019-09-16 09:30:00,109.24,109.4,108.67,109.34,66830.0,99.4369,99.5826,98.9181,99.528,66830.0
2019-09-16 09:40:00,109.32,109.49,109.08,109.34,28049.0,99.5098,99.6645,99.2913,99.528,28049.0
2019-09-16 09:50:00,109.29,109.42,108.8,109.0,39303.0,99.4824,99.6008,99.0364,99.2185,39303.0
2019-09-16 10:00:00,109.0,109.27,108.68,109.26,44657.0,99.2185,99.4642,98.9272,99.4551,44657.0
2019-09-16 10:10:00,109.31,109.61,109.31,109.59,10117.0,99.5006,99.7737,99.5006,99.7555,10117.0
2019-09-16 10:20:00,109.56,109.93,109.55,109.65,11724.0,99.7282,100.065,99.7191,99.8101,11724.0
2019-09-16 10:30:00,109.64,109.68,109.17,109.21,12817.0,99.801,99.8374,99.3732,99.4096,12817.0
2019-09-16 10:40:00,109.22,109.28,108.82,108.85,37778.0,99.4187,99.4733,99.0546,99.0819,37778.0
2019-09-16 10:50:00,108.87,109.16,108.79,108.79,39913.0,99.1001,99.3641,99.0273,99.0273,39913.0
2019-09-16 11:00:00,108.9,109.47,108.88,109.38,14241.0,99.1274,99.6463,99.1092,99.5644,14241.0
2019-09-16 11:10:00,109.33,109.44,109.25,109.28,10512.0,99.5189,99.619,99.446,99.4733,10512.0
2019-09-16 11:20:00,109.27,109.39,109.14,109.15,12974.0,99.4642,99.5735,99.3459,99.355,12974.0
2019-09-16 11:30:00,109.16,109.17,108.77,108.8,21018.0,99.3641,99.3732,99.0091,99.0364,21018.0
2019-09-16 11:40:00,108.79,108.85,108.67,108.8,20298.0,99.0273,99.0819,98.9181,99.0364,20298.0
2019-09-16 11:50:00,108.75,108.76,108.41,108.44,47134.0,98.9909,99.0,98.6814,98.7087,47134.0
2019-09-16 12:00:00,108.38,108.55,108.35,108.48,10638.0,98.6541,98.8088,98.6268,98.7451,10638.0
2019-09-16 12:10:00,108.53,108.65,108.44,108.52,21892.0,98.7906,98.8999,98.7087,98.7815,21892.0
2019-09-16 12:20:00,108.54,108.58,108.43,108.5,18718.0,98.7997,98.8362,98.6996,98.7633,18718.0
2019-09-16 12:30:00,108.54,108.64,108.48,108.62,10457.0,98.7997,98.8908,98.7451,98.8726,10457.0
2019-09-16 12:40:00,108.65,108.69,108.52,108.66,13953.0,98.8999,98.9363,98.7815,98.909,13953.0
2019-09-16 12:50:00,108.66,108.82,108.61,108.65,9839.0,98.909,99.0546,98.8635,98.8999,9839.0
2019-09-16 13:00:00,108.59,108.7,108.58,108.6,13163.0,98.8453,98.9454,98.8362,98.8544,13163.0
2019-09-16 13:10:00,108.61,108.61,108.47,108.51,26004.0,98.8635,98.8635,98.736,98.7724,26004.0
2019-09-16 13:20:00,108.52,108.55,108.41,108.51,42219.0,98.7815,98.8088,98.6814,98.7724,42219.0
2019-09-16 13:30:00,108.52,108.55,108.37,108.38,8267.0,98.7815,98.8088,98.645,98.6541,8267.0
2019-09-16 13:40:00,108.38,108.4,108.16,108.21,15823.0,98.6541,98.6723,98.4538,98.4994,15823.0
2019-09-16 13:50:00,108.21,108.51,108.21,108.49,9827.0,98.4994,98.7724,98.4994,98.7542,9827.0
2019-09-16 14:00:00,108.46,108.72,108.38,108.41,26372.0,98.7269,98.9636,98.6541,98.6814,26372.0
2019-09-16 14:10:00,108.36,108.42,108.21,108.38,16887.0,98.6359,98.6905,98.4994,98.6541,16887.0
2019-09-16 14:20:00,108.38,108.45,108.3,108.41,36218.0,98.6541,98.7178,98.5813,98.6814,36218.0
2019-09-16 14:30:00,108.39,108.39,108.24,108.24,27238.0,98.6632,98.6632,98.5267,98.5267,27238.0
2019-09-16 14:40:00,108.25,108.25,107.96,107.98,31607.0,98.5358,98.5358,98.2718,98.29,31607.0
2019-09-16 14:50:00,107.96,108.22,107.95,108.08,20919.0,98.2718,98.5085,98.2627,98.381,20919.0
2019-09-16 15:00:00,108.08,108.15,107.99,108.07,24986.0,98.381,98.4447,98.2991,98.3719,24986.0
2019-09-16 15:10:00,108.13,108.41,108.13,108.33,41377.0,98.4265,98.6814,98.4265,98.6086,41377.0
2019-09-16 15:20:00,108.33,108.33,107.88,107.89,52015.0,98.6086,98.6086,98.199,98.2081,52015.0
2019-09-16 15:30:00,107.89,108.08,107.87,107.95,49829.0,98.2081,98.381,98.1899,98.2627,49829.0
2019-09-16 15:40:00,107.97,107.97,107.82,107.85,75209.0,98.2809,98.2809,98.1444,98.1717,75209.0
2019-09-16 15:50:00,107.86,107.91,107.38,107.56,257446.0,98.1808,98.2263,97.7438,97.9077,257446.0
2019-09-17 09:30:00,106.73,107.33,106.31,107.25,63793.0,97.1522,97.6983,96.7699,97.6255,63793.0
2019-09-17 09:40:00,107.29,107.53,106.96,107.03,36747.0,97.6619,97.8804,97.3615,97.4253,36747.0
2019-09-17 09:50:00,107.04,107.04,106.4,106.5,15685.0,97.4344,97.4344,96.8518,96.9428,15685.0
2019-09-17 10:00:00,106.53,106.81,106.52,106.74,42276.0,96.9701,97.225,96.961,97.1613,42276.0
2019-09-17 10:10:00,106.75,107.07,106.41,107.01,48096.0,97.1704,97.4617,96.8609,97.407,48096.0
2019-09-17 10:20:00,107.02,107.27,106.92,107.2,22847.0,97.4162,97.6437,97.3251,97.58,22847.0
2019-09-17 10:30:00,107.26,107.44,107.21,107.31,20492.0,97.6346,97.7985,97.5891,97.6801,20492.0
2019-09-17 10:40:00,107.26,107.52,107.12,107.52,70103.0,97.6346,97.8713,97.5072,97.8713,70103.0
2019-09-17 10:50:00,107.5,107.54,107.43,107.5,20740.0,97.8531,97.8895,97.7894,97.8531,20740.0
2019-09-17 11:00:00,107.53,107.98,107.52,107.81,48144.0,97.8804,98.29,97.8713,98.1353,48144.0
2019-09-17 11:10:00,107.81,107.82,107.59,107.59,15904.0,98.1353,98.1444,97.935,97.935,15904.0
2019-09-17 11:20:00,107.59,107.6,107.35,107.4,10952.0,97.935,97.9441,97.7165,97.762,10952.0
2019-09-17 11:30:00,107.45,107.48,107.24,107.26,24634.0,97.8076,97.8349,97.6164,97.6346,24634.0
2019-09-17 11:40:00,107.29,107.32,107.15,107.17,27848.0,97.6619,97.6892,97.5345,97.5527,27848.0
2019-09-17 11:50:00,107.13,107.16,107.02,107.13,8842.0,97.5163,97.5436,97.4162,97.5163,8842.0
2019-09-17 12:00:00,107.13,107.22,106.98,106.98,24166.0,97.5163,97.5982,97.3797,97.3797,24166.0
2019-09-17 12:10:00,107.01,107.04,106.89,106.92,12140.0,97.407,97.4344,97.2978,97.3251,12140.0
2019-09-17 12:20:00,106.88,106.97,106.83,106.97,8799.0,97.2887,97.3706,97.2432,97.3706,8799.0
2019-09-17 12:30:00,106.97,107.09,106.93,107.04,12677.0,97.3706,97.4799,97.3342,97.4344,12677.0
2019-09-17 12:40:00,107.07,107.18,107.03,107.17,8834.0,97.4617,97.5618,97.4253,97.5527,8834.0
2019-09-17 12:50:00,107.17,107.31,107.15,107.3,14412.0,97.5527,97.6801,97.5345,97.671,14412.0
2019-09-17 13:00:00,107.26,107.47,107.25,107.47,5571.0,97.6346,97.8258,97.6255,97.8258,5571.0
2019-09-17 13:10:00,107.42,107.44,107.38,107.4,8480.0,97.7803,97.7985,97.7438,97.762,8480.0
2019-09-17 13:20:00,107.43,107.47,107.41,107.41,22801.0,97.7894,97.8258,97.7712,97.7712,22801.0
2019-09-17 13:30:00,107.42,107.52,107.42,107.48,21272.0,97.7803,97.8713,97.7803,97.8349,21272.0
2019-09-17 13:40:00,107.45,107.51,107.42,107.49,6400.0,97.8076,97.8622,97.7803,97.844,6400.0
2019-09-17 13:50:00,107.5,107.73,107.46,107.56,27369.0,97.8531,98.0624,97.8167,97.9077,27369.0
2019-09-17 14:00:00,107.57,107.67,107.39,107.45,10983.0,97.9168,98.0078,97.7529,97.8076,10983.0
2019-09-17 14:10:00,107.48,107.61,107.48,107.61,8713.0,97.8349,97.9532,97.8349,97.9532,8713.0
2019-09-17 14:20:00,107.62,107.64,107.51,107.55,10284.0,97.9623,97.9805,97.8622,97.8986,10284.0
2019-09-17 14:30:00,107.56,107.62,107.53,107.55,21867.0,97.9077,97.9623,97.8804,97.8986,21867.0
2019-09-17 14:40:00,107.59,107.65,107.55,107.58,13120.0,97.935,97.9896,97.8986,97.9259,13120.0
2019-09-17 14:50:00,107.55,107.61,107.51,107.59,17502.0,97.8986,97.9532,97.8622,97.935,17502.0
2019-09-17 15:00:00,107.61,107.65,107.55,107.61,11658.0,97.9532,97.9896,97.8986,97.9532,11658.0
2019-09-17 15:10:00,107.62,107.66,107.54,107.66,17153.0,97.9623,97.9987,97.8895,97.9987,17153.0
2019-09-17 15:20:00,107.65,107.7,107.53,107.65,33076.0,97.9896,98.0351,97.8804,97.9896,33076.0
2019-09-17 15:30:00,107.65,107.84,107.64,107.84,45404.0,97.9896,98.1626,97.9805,98.1626,45404.0
2019-09-17 15:40:00,107.82,107.94,107.82,107.87,40262.0,98.1444,98.2536,98.1444,98.1899,40262.0
2019-09-17 15:50:00,107.86,107.9,107.72,107.76,93931.0,98.1808,98.2172,98.0533,98.0897,93931.0
2019-09-18 09:30:00,107.25,107.96,107.24,107.88,47738.0,97.6255,98.2718,97.6164,98.199,47738.0
2019-09-18 09:40:00,107.87,108.16,107.79,107.93,117455.0,98.1899,98.4538,98.1171,98.2445,117455.0
2019-09-18 09:50:00,107.96,108.38,107.75,108.31,15017.0,98.2718,98.6541,98.0806,98.5904,15017.0
2019-09-18 10:00:00,108.35,108.53,108.29,108.49,32536.0,98.6268,98.7906,98.5722,98.7542,32536.0
2019-09-18 10:10:00,108.49,108.9,108.45,108.89,25255.0,98.7542,99.1274,98.7178,99.1183,25255.0
2019-09-18 10:20:00,108.91,108.93,108.36,108.41,32839.0,99.1365,99.1547,98.6359,98.6814,32839.0
2019-09-18 10:30:00,108.39,108.5,108.28,108.39,19055.0,98.6632,98.7633,98.5631,98.6632,19055.0
2019-09-18 10:40:00,108.38,108.38,108.12,108.12,6289.0,98.6541,98.6541,98.4174,98.4174,6289.0
2019-09-18 10:50:00,108.12,108.21,107.96,108.12,14533.0,98.4174,98.4994,98.2718,98.4174,14533.0
2019-09-18 11:00:00,108.12,108.21,107.96,107.96,23327.0,98.4174,98.4994,98.2718,98.2718,23327.0
2019-09-18 11:10:00,107.97,108.13,107.91,108.03,24919.0,98.2809,98.4265,98.2263,98.3355,24919.0
2019-09-18 11:20:00,108.01,108.13,107.93,108.01,8838.0,98.3173,98.4265,98.2445,98.3173,8838.0
2019-09-18 11:30:00,108.04,108.07,107.6,107.7,46621.0,98.3446,98.3719,97.9441,98.0351,46621.0
2019-09-18 11:40:00,107.69,107.8,107.66,107.7,10457.0,98.026,98.1262,97.9987,98.0351,10457.0
2019-09-18 11:50:00,107.64,107.67,107.47,107.49,12483.0,97.9805,98.0078,97.8258,97.844,12483.0
2019-09-18 12:00:00,107.48,107.6,107.41,107.58,16777.0,97.8349,97.9441,97.7712,97.9259,16777.0
2019-09-18 12:10:00,107.59,107.66,107.51,107.57,13022.0,97.935,97.9987,97.8622,97.9168,13022.0
2019-09-18 12:20:00,107.57,107.61,107.51,107.51,5800.0,97.9168,97.9532,97.8622,97.8622,5800.0
2019-09-18 12:30:00,107.51,107.63,107.49,107.6,8058.0,97.8622,97.9714,97.844,97.9441,8058.0
2019-09-18 12:40:00,107.58,107.59,107.49,107.59,7544.0,97.9259,97.935,97.844,97.935,7544.0
2019-09-18 12:50:00,107.6,107.71,107.53,107.55,17404.0,97.9441,98.0442,97.8804,97.8986,17404.0
2019-09-18 13:00:00,107.55,107.57,107.46,107.52,6779.0,97.8986,97.9168,97.8167,97.8713,6779.0
2019-09-18 13:10:00,107.54,107.54,107.23,107.25,21390.0,97.8895,97.8895,97.6073,97.6255,21390.0
2019-09-18 13:20:00,107.22,107.31,106.92,107.04,12878.0,97.5982,97.6801,97.3251,97.4344,12878.0
2019-09-18 13:30:00,107.05,107.16,106.96,107.16,20547.0,97.4435,97.5436,97.3615,97.5436,20547.0
2019-09-18 13:40:00,107.17,107.26,107.11,107.25,5219.0,97.5527,97.6346,97.4981,97.6255,5219.0
2019-09-18 13:50:00,107.26,107.3,107.02,107.18,20333.0,97.6346,97.671,97.4162,97.5618,20333.0
2019-09-18 14:00:00,107.33,107.47,106.68,107.1,13856.0,97.6983,97.8258,97.1067,97.489,13856.0
2019-09-18 14:10:00,107.18,107.18,106.42,106.61,25803.0,97.5618,97.5618,96.87,97.0429,25803.0
2019-09-18 14:20:00,106.49,106.72,106.41,106.58,13800.0,96.9337,97.1431,96.8609,97.0156,13800.0
2019-09-18 14:30:00,106.53,106.73,106.4,106.54,13113.0,96.9701,97.1522,96.8518,96.9792,13113.0
2019-09-18 14:40:00,106.64,106.84,106.49,106.72,9794.0,97.0703,97.2523,96.9337,97.1431,9794.0
2019-09-18 14:50:00,106.71,107.05,106.71,106.76,21383.0,97.134,97.4435,97.134,97.1795,21383.0
2019-09-18 15:00:00,106.73,106.99,106.67,106.95,24612.0,97.1522,97.3888,97.0976,97.3524,24612.0
2019-09-18 15:10:00,106.92,107.0,106.88,106.98,24675.0,97.3251,97.3979,97.2887,97.3797,24675.0
2019-09-18 15:20:00,107.0,107.15,106.9,107.09,18610.0,97.3979,97.5345,97.3069,97.4799,18610.0
2019-09-18 15:30:00,107.12,107.76,107.12,107.59,27126.0,97.5072,98.0897,97.5072,97.935,27126.0
2019-09-18 15:40:00,107.61,107.82,107.6,107.65,36502.0,97.9532,98.1444,97.9441,97.9896,36502.0
2019-09-18 15:50:00,107.67,107.92,107.53,107.85,86747.0,98.0078,98.2354,97.8804,98.1717,86747.0
2019-09-19 09:30:00,108.14,108.55,108.0,108.05,28308.0,98.4356,98.8088,98.3082,98.3537,28308.0
2019-09-19 09:40:00,107.92,108.36,107.92,108.36,14599.0,98.2354,98.6359,98.2354,98.6359,14599.0
2019-09-19 09:50:00,108.38,108.6,108.28,108.54,18068.0,98.6541,98.8544,98.5631,98.7997,18068.0
2019-09-19 10:00:00,108.55,108.9,108.5,108.59,22324.0,98.8088,99.1274,98.7633,98.8453,22324.0
2019-09-19 10:10:00,108.56,108.59,108.3,108.39,9758.0,98.818,98.8453,98.5813,98.6632,9758.0
2019-09-19 10:20:00,108.38,108.71,108.38,108.59,20249.0,98.6541,98.9545,98.6541,98.8453,20249.0
2019-09-19 10:30:00,108.6,108.87,108.6,108.71,22102.0,98.8544,99.1001,98.8544,98.9545,22102.0
2019-09-19 10:40:00,108.72,108.93,108.7,108.93,24463.0,98.9636,99.1547,98.9454,99.1547,24463.0
2019-09-19 10:50:00,108.93,108.98,108.55,108.7,41821.0,99.1547,99.2003,98.8088,98.9454,41821.0
2019-09-19 11:00:00,108.69,109.05,108.56,109.05,22811.0,98.9363,99.264,98.818,99.264,22811.0
2019-09-19 11:10:00,109.06,109.08,108.72,109.06,58504.0,99.2731,99.2913,98.9636,99.2731,58504.0
2019-09-19 11:20:00,109.01,109.05,108.87,108.91,10776.0,99.2276,99.264,99.1001,99.1365,10776.0
2019-09-19 11:30:00,108.91,109.01,108.86,108.9,23857.0,99.1365,99.2276,99.091,99.1274,23857.0
2019-09-19 11:40:00,108.9,108.9,108.69,108.76,25570.0,99.1274,99.1274,98.9363,99.0,25570.0
2019-09-19 11:50:00,108.77,108.77,108.47,108.47,36417.0,99.0091,99.0091,98.736,98.736,36417.0
2019-09-19 12:00:00,108.48,108.77,108.47,108.7,18937.0,98.7451,99.0091,98.736,98.9454,18937.0
2019-09-19 12:10:00,108.7,108.74,108.63,108.66,20370.0,98.9454,98.9818,98.8817,98.909,20370.0
2019-09-19 12:20:00,108.66,108.72,108.42,108.49,23538.0,98.909,98.9636,98.6905,98.7542,23538.0
2019-09-19 12:30:00,108.48,108.94,108.46,108.93,21829.0,98.7451,99.1639,98.7269,99.1547,21829.0
2019-09-19 12:40:00,108.93,108.93,108.81,108.81,11228.0,99.1547,99.1547,99.0455,99.0455,11228.0
2019-09-19 12:50:00,108.81,108.82,108.68,108.76,10321.0,99.0455,99.0546,98.9272,99.0,10321.0
2019-09-19 13:00:00,108.75,108.83,108.6,108.6,19174.0,98.9909,99.0637,98.8544,98.8544,19174.0
2019-09-19 13:10:00,108.59,108.74,108.58,108.74,9322.0,98.8453,98.9818,98.8362,98.9818,9322.0
2019-09-19 13:20:00,108.69,108.81,108.64,108.8,14635.0,98.9363,99.0455,98.8908,99.0364,14635.0
2019-09-19 13:30:00,108.77,108.82,108.44,108.66,37378.0,99.0091,99.0546,98.7087,98.909,37378.0
2019-09-19 13:40:00,108.66,108.66,108.48,108.57,7505.0,98.909,98.909,98.7451,98.8271,7505.0
2019-09-19 13:50:00,108.54,108.66,108.53,108.62,21017.0,98.7997,98.909,98.7906,98.8726,21017.0
2019-09-19 14:00:00,108.62,108.86,108.62,108.85,10063.0,98.8726,99.091,98.8726,99.0819,10063.0
2019-09-19 14:10:00,108.82,108.95,108.81,108.89,12821.0,99.0546,99.173,99.0455,99.1183,12821.0
2019-09-19 14:20:00,108.89,108.93,108.75,108.8,13529.0,99.1183,99.1547,98.9909,99.0364,13529.0
2019-09-19 14:30:00,108.78,108.82,108.54,108.54,11313.0,99.0182,99.0546,98.7997,98.7997,11313.0
2019-09-19 14:40:00,108.56,108.59,108.44,108.49,12693.0,98.818,98.8453,98.7087,98.7542,12693.0
2019-09-19 14:50:00,108.47,108.75,108.47,108.65,12728.0,98.736,98.9909,98.736,98.8999,12728.0
2019-09-19 15:00:00,108.62,108.76,108.57,108.76,12394.0,98.8726,99.0,98.8271,99.0,12394.0
2019-09-19 15:10:00,108.76,108.84,108.57,108.58,18050.0,99.0,99.0728,98.8271,98.8362,18050.0
2019-09-19 15:20:00,108.6,108.66,108.52,108.56,18505.0,98.8544,98.909,98.7815,98.818,18505.0
2019-09-19 15:30:00,108.54,108.57,108.32,108.55,35001.0,98.7997,98.8271,98.5995,98.8088,35001.0
2019-09-19 15:40:00,108.54,108.63,108.47,108.49,54613.0,98.7997,98.8817,98.736,98.7542,54613.0
2019-09-19 15:50:00,108.5,108.51,108.26,108.42,134376.0,98.7633,98.7724,98.5449,98.6905,134376.0
2019-09-20 09:30:00,108.46,108.94,108.0,108.54,198201.0,98.7269,99.1639,98.3082,98.7997,198201.0
2019-09-20 09:40:00,108.48,108.79,108.33,108.34,10952.0,98.7451,99.0273,98.6086,98.6177,10952.0
2019-09-20 09:50:00,108.3,108.66,108.25,108.4,12175.0,98.5813,98.909,98.5358,98.6723,12175.0
2019-09-20 10:00:00,108.34,108.64,108.29,108.48,15750.0,98.6177,98.8908,98.5722,98.7451,15750.0
2019-09-20 10:10:00,108.51,108.51,108.14,108.24,11030.0,98.7724,98.7724,98.4356,98.5267,11030.0
2019-09-20 10:20:00,108.25,108.27,107.86,107.91,12884.0,98.5358,98.554,98.1808,98.2263,12884.0
2019-09-20 10:30:00,107.92,108.16,107.79,107.8,15704.0,98.2354,98.4538,98.1171,98.1262,15704.0
2019-09-20 10:40:00,107.82,107.83,107.29,107.32,33448.0,98.1444,98.1535,97.6619,97.6892,33448.0
2019-09-20 10:50:00,107.35,107.4,107.1,107.27,17401.0,97.7165,97.762,97.489,97.6437,17401.0
2019-09-20 11:00:00,107.21,107.29,107.14,107.2,14820.0,97.5891,97.6619,97.5254,97.58,14820.0
2019-09-20 11:10:00,107.19,107.19,106.77,106.84,45541.0,97.5709,97.5709,97.1886,97.2523,45541.0
2019-09-20 11:20:00,106.84,107.21,106.84,107.0,18610.0,97.2523,97.5891,97.2523,97.3979,18610.0
2019-09-20 11:30:00,107.0,107.07,106.55,106.56,35889.0,97.3979,97.4617,96.9883,96.9974,35889.0
2019-09-20 11:40:00,106.6,106.73,106.45,106.73,28498.0,97.0338,97.1522,96.8973,97.1522,28498.0
2019-09-20 11:50:00,106.73,106.93,106.7,106.87,29537.0,97.1522,97.3342,97.1249,97.2796,29537.0
2019-09-20 12:00:00,106.81,106.9,106.72,106.78,20076.0,97.225,97.3069,97.1431,97.1977,20076.0
2019-09-20 12:10:00,106.8,106.9,106.75,106.8,18374.0,97.2159,97.3069,97.1704,97.2159,18374.0
2019-09-20 12:20:00,106.81,107.12,106.8,107.03,39165.0,97.225,97.5072,97.2159,97.4253,39165.0
2019-09-20 12:30:00,107.03,107.03,106.66,106.76,19795.0,97.4253,97.4253,97.0885,97.1795,19795.0
2019-09-20 12:40:00,106.79,106.79,106.64,106.69,24944.0,97.2068,97.2068,97.0703,97.1158,24944.0
2019-09-20 12:50:00,106.7,106.72,106.62,106.69,11836.0,97.1249,97.1431,97.052,97.1158,11836.0
2019-09-20 13:00:00,106.67,106.79,106.67,106.74,8053.0,97.0976,97.2068,97.0976,97.1613,8053.0
2019-09-20 13:10:00,106.74,106.74,104.49,105.47,120296.0,97.1613,97.1613,95.1132,96.0052,120296.0
2019-09-20 13:20:00,105.45,105.9,105.32,105.7,52496.0,95.987,96.3967,95.8687,96.2146,52496.0
2019-09-20 13:30:00,105.73,105.83,105.62,105.73,37511.0,96.2419,96.3329,96.1418,96.2419,37511.0
2019-09-20 13:40:00,105.69,105.82,105.63,105.64,21694.0,96.2055,96.3238,96.1509,96.16,21694.0
2019-09-20 13:50:00,105.67,106.3,105.63,106.15,49919.0,96.1873,96.7608,96.1509,96.6242,49919.0
2019-09-20 14:00:00,106.2,106.55,105.88,105.89,31960.0,96.6697,96.9883,96.3785,96.3876,31960.0
2019-09-20 14:10:00,105.85,105.87,105.67,105.79,18236.0,96.3511,96.3694,96.1873,96.2965,18236.0
2019-09-20 14:20:00,105.83,105.98,105.66,105.75,26173.0,96.3329,96.4695,96.1782,96.2601,26173.0
2019-09-20 14:30:00,105.72,105.82,105.52,105.69,52956.0,96.2328,96.3238,96.0508,96.2055,52956.0
2019-09-20 14:40:00,105.69,105.69,105.4,105.45,30010.0,96.2055,96.2055,95.9415,95.987,30010.0
2019-09-20 14:50:00,105.43,105.49,105.36,105.46,20775.0,95.9688,96.0235,95.9051,95.9961,20775.0
2019-09-20 15:00:00,105.46,105.57,105.41,105.42,28508.0,95.9961,96.0963,95.9506,95.9597,28508.0
2019-09-20 15:10:00,105.42,105.44,105.32,105.33,42366.0,95.9597,95.9779,95.8687,95.8778,42366.0
2019-09-20 15:20:00,105.32,105.34,105.02,105.08,48146.0,95.8687,95.8869,95.5956,95.6502,48146.0
2019-09-20 15:30:00,105.08,105.1,104.72,105.01,139323.0,95.6502,95.6684,95.3225,95.5865,139323.0
2019-09-20 15:40:00,105.02,105.03,104.56,104.57,191752.0,95.5956,95.6047,95.1769,95.186,191752.0
2019-09-20 15:50:00,104.57,105.18,104.51,104.62,409613.0,95.186,95.7413,95.1314,95.2315,409613.0
2019-09-23 09:30:00,104.8,105.16,104.31,105.0,78889.0,95.3954,95.7231,94.9493,95.5774,78889.0
2019-09-23 09:40:00,105.06,105.22,104.8,105.12,19447.0,95.632,95.7777,95.3954,95.6867,19447.0
2019-09-23 09:50:00,105.09,105.16,104.81,104.89,31031.0,95.6593,95.7231,95.4045,95.4773,31031.0
2019-09-23 10:00:00,104.88,104.9,104.65,104.65,31016.0,95.4682,95.4864,95.2588,95.2588,31016.0
2019-09-23 10:10:00,104.64,105.02,104.42,104.88,32848.0,95.2497,95.5956,95.0495,95.4682,32848.0
2019-09-23 10:20:00,104.92,105.12,104.92,105.08,30992.0,95.5046,95.6867,95.5046,95.6502,30992.0
2019-09-23 10:30:00,105.1,105.24,104.88,104.88,16386.0,95.6684,95.7959,95.4682,95.4682,16386.0
2019-09-23 10:40:00,104.89,104.89,104.71,104.82,12193.0,95.4773,95.4773,95.3134,95.4136,12193.0
2019-09-23 10:50:00,104.83,105.02,104.69,104.82,12050.0,95.4227,95.5956,95.2952,95.4136,12050.0
2019-09-23 11:00:00,104.84,105.09,104.81,104.85,21804.0,95.4318,95.6593,95.4045,95.4409,21804.0
2019-09-23 11:10:00,104.86,105.1,104.74,104.96,23851.0,95.45,95.6684,95.3408,95.541,23851.0
2019-09-23 11:20:00,104.97,105.3,104.96,105.3,17947.0,95.5501,95.8505,95.541,95.8505,17947.0
2019-09-23 11:30:00,105.3,105.76,105.3,105.68,45273.0,95.8505,96.2692,95.8505,96.1964,45273.0
2019-09-23 11:40:00,105.69,105.95,105.62,105.94,29626.0,96.2055,96.4422,96.1418,96.4331,29626.0
2019-09-23 11:50:00,105.93,106.1,105.8,106.04,28675.0,96.424,96.5787,96.3056,96.5241,28675.0
2019-09-23 12:00:00,106.08,106.24,105.91,106.24,18701.0,96.5605,96.7061,96.4058,96.7061,18701.0
2019-09-23 12:10:00,106.23,106.38,106.12,106.31,16979.0,96.697,96.8336,96.5969,96.7699,16979.0
2019-09-23 12:20:00,106.27,106.67,106.2,106.49,35224.0,96.7335,97.0976,96.6697,96.9337,35224.0
2019-09-23 12:30:00,106.47,106.56,106.38,106.39,11003.0,96.9155,96.9974,96.8336,96.8427,11003.0
2019-09-23 12:40:00,106.41,106.56,106.31,106.31,13306.0,96.8609,96.9974,96.7699,96.7699,13306.0
2019-09-23 12:50:00,106.3,106.36,106.08,106.18,10417.0,96.7608,96.8154,96.5605,96.6515,10417.0
2019-09-23 13:00:00,106.2,106.79,106.16,106.69,100182.0,96.6697,97.2068,96.6333,97.1158,100182.0
2019-09-23 13:10:00,106.69,107.01,106.67,106.75,72667.0,97.1158,97.407,97.0976,97.1704,72667.0
2019-09-23 13:20:00,106.71,106.81,106.66,106.74,16956.0,97.134,97.225,97.0885,97.1613,16956.0
2019-09-23 13:30:00,106.72,106.78,106.62,106.75,14258.0,97.1431,97.1977,97.052,97.1704,14258.0
2019-09-23 13:40:00,106.78,106.9,106.77,106.82,16762.0,97.1977,97.3069,97.1886,97.2341,16762.0
2019-09-23 13:50:00,106.83,106.9,106.72,106.73,21785.0,97.2432,97.3069,97.1431,97.1522,21785.0
2019-09-23 14:00:00,106.73,106.74,106.61,106.69,13518.0,97.1522,97.1613,97.0429,97.1158,13518.0
2019-09-23 14:10:00,106.68,106.71,106.54,106.54,22092.0,97.1067,97.134,96.9792,96.9792,22092.0
2019-09-23 14:20:00,106.54,106.55,106.41,106.45,16655.0,96.9792,96.9883,96.8609,96.8973,16655.0
2019-09-23 14:30:00,106.46,106.46,106.34,106.38,11919.0,96.9064,96.9064,96.7972,96.8336,11919.0
2019-09-23 14:40:00,106.35,106.4,106.2,106.21,23828.0,96.8063,96.8518,96.6697,96.6788,23828.0
2019-09-23 14:50:00,106.21,106.28,106.14,106.15,20065.0,96.6788,96.7426,96.6151,96.6242,20065.0
2019-09-23 15:00:00,106.14,106.29,106.12,106.22,29259.0,96.6151,96.7517,96.5969,96.6879,29259.0
2019-09-23 15:10:00,106.22,106.26,106.11,106.18,23934.0,96.6879,96.7244,96.5878,96.6515,23934.0
2019-09-23 15:20:00,106.19,106.37,106.17,106.37,28292.0,96.6606,96.8245,96.6424,96.8245,28292.0
2019-09-23 15:30:00,106.38,106.38,106.08,106.11,30535.0,96.8336,96.8336,96.5605,96.5878,30535.0
2019-09-23 15:40:00,106.09,106.14,106.05,106.1,45398.0,96.5696,96.6151,96.5332,96.5787,45398.0
2019-09-23 15:50:00,106.11,106.21,105.93,106.1,134867.0,96.5878,96.6788,96.424,96.5787,134867.0
2019-09-24 09:30:00,106.42,107.2,106.31,106.79,40851.0,96.87,97.58,96.7699,97.2068,40851.0
2019-09-24 09:40:00,106.84,106.93,106.5,106.67,18652.0,97.2523,97.3342,96.9428,97.0976,18652.0
2019-09-24 09:50:00,106.72,106.86,106.54,106.57,17734.0,97.1431,97.2705,96.9792,97.0065,17734.0
2019-09-24 10:00:00,106.56,106.63,106.02,106.22,27168.0,96.9974,97.0611,96.5059,96.6879,27168.0
2019-09-24 10:10:00,106.27,106.42,106.04,106.12,14954.0,96.7335,96.87,96.5241,96.5969,14954.0
2019-09-24 10:20:00,106.15,106.15,105.53,105.71,12556.0,96.6242,96.6242,96.0599,96.2237,12556.0
2019-09-24 10:30:00,105.73,105.96,105.73,105.75,10022.0,96.2419,96.4513,96.2419,96.2601,10022.0
2019-09-24 10:40:00,105.69,105.72,105.26,105.5,17103.0,96.2055,96.2328,95.8141,96.0326,17103.0
2019-09-24 10:50:00,105.58,105.81,105.58,105.75,10296.0,96.1054,96.3147,96.1054,96.2601,10296.0
2019-09-24 11:00:00,105.74,105.76,105.43,105.61,20691.0,96.251,96.2692,95.9688,96.1327,20691.0
2019-09-24 11:10:00,105.63,105.85,105.63,105.75,13353.0,96.1509,96.3511,96.1509,96.2601,13353.0
2019-09-24 11:20:00,105.73,105.84,105.63,105.67,7128.0,96.2419,96.342,96.1509,96.1873,7128.0
2019-09-24 11:30:00,105.59,105.63,105.02,105.02,20010.0,96.1145,96.1509,95.5956,95.5956,20010.0
2019-09-24 11:40:00,105.07,105.17,104.84,105.03,18322.0,95.6411,95.7322,95.4318,95.6047,18322.0
2019-09-24 11:50:00,104.98,104.98,104.65,104.72,45926.0,95.5592,95.5592,95.2588,95.3225,45926.0
2019-09-24 12:00:00,104.67,105.0,104.57,105.0,12351.0,95.277,95.5774,95.186,95.5774,12351.0
2019-09-24 12:10:00,105.09,105.09,104.74,104.74,8209.0,95.6593,95.6593,95.3408,95.3408,8209.0
2019-09-24 12:20:00,104.68,104.75,104.11,104.62,21896.0,95.2861,95.3499,94.7673,95.2315,21896.0
2019-09-24 12:30:00,104.54,104.71,104.23,104.37,21800.0,95.1587,95.3134,94.8765,95.004,21800.0
2019-09-24 12:40:00,104.49,104.49,104.0,104.2,51721.0,95.1132,95.1132,94.6672,94.8492,51721.0
2019-09-24 12:50:00,104.2,104.2,103.79,103.89,27095.0,94.8492,94.8492,94.476,94.567,27095.0
2019-09-24 13:00:00,103.89,104.11,103.86,104.06,19118.0,94.567,94.7673,94.5397,94.7218,19118.0
2019-09-24 13:10:00,104.05,104.05,103.78,103.86,14580.0,94.7127,94.7127,94.4669,94.5397,14580.0
2019-09-24 13:20:00,103.86,103.96,103.69,103.79,22055.0,94.5397,94.6308,94.385,94.476,22055.0
2019-09-24 13:30:00,103.8,104.03,103.8,103.96,30833.0,94.4851,94.6945,94.4851,94.6308,30833.0
2019-09-24 13:40:00,103.96,103.96,103.81,103.88,22078.0,94.6308,94.6308,94.4942,94.5579,22078.0
2019-09-24 13:50:00,103.9,103.95,103.75,103.83,24644.0,94.5761,94.6216,94.4396,94.5124,24644.0
2019-09-24 14:00:00,103.83,103.92,103.66,103.82,33349.0,94.5124,94.5943,94.3577,94.5033,33349.0
2019-09-24 14:10:00,103.81,104.82,103.8,104.68,60754.0,94.4942,95.4136,94.4851,95.2861,60754.0
2019-09-24 14:20:00,104.6,104.79,104.44,104.5,23678.0,95.2133,95.3863,95.0677,95.1223,23678.0
2019-09-24 14:30:00,104.49,104.55,103.93,104.06,21471.0,95.1132,95.1678,94.6034,94.7218,21471.0
2019-09-24 14:40:00,104.12,104.18,103.93,104.16,24196.0,94.7764,94.831,94.6034,94.8128,24196.0
2019-09-24 14:50:00,104.07,104.24,103.95,103.95,20053.0,94.7309,94.8856,94.6216,94.6216,20053.0
2019-09-24 15:00:00,104.01,104.09,103.84,103.89,20337.0,94.6763,94.7491,94.5215,94.567,20337.0
2019-09-24 15:10:00,103.89,104.01,103.82,103.82,39386.0,94.567,94.6763,94.5033,94.5033,39386.0
2019-09-24 15:20:00,103.86,103.94,103.66,103.9,48492.0,94.5397,94.6125,94.3577,94.5761,48492.0
2019-09-24 15:30:00,103.87,103.98,103.73,103.93,62621.0,94.5488,94.649,94.4214,94.6034,62621.0
2019-09-24 15:40:00,103.93,104.26,103.81,104.2,106438.0,94.6034,94.9038,94.4942,94.8492,106438.0
2019-09-24 15:50:00,104.19,104.19,103.66,103.92,253027.0,94.8401,94.8401,94.3577,94.5943,253027.0
2019-09-25 09:30:00,104.14,104.57,104.0,104.23,65797.0,94.7946,95.186,94.6672,94.8765,65797.0
2019-09-25 09:40:00,104.11,104.19,103.75,103.99,13236.0,94.7673,94.8401,94.4396,94.6581,13236.0
2019-09-25 09:50:00,103.87,103.87,102.83,103.0,41092.0,94.5488,94.5488,93.6022,93.7569,41092.0
2019-09-25 10:00:00,103.01,103.59,102.85,103.46,45154.0,93.766,94.294,93.6204,94.1756,45154.0
2019-09-25 10:10:00,103.45,103.51,103.3,103.39,38709.0,94.1665,94.2211,94.03,94.1119,38709.0
2019-09-25 10:20:00,103.43,103.83,103.27,103.43,14531.0,94.1483,94.5124,94.0027,94.1483,14531.0
2019-09-25 10:30:00,103.37,103.94,103.34,103.69,21463.0,94.0937,94.6125,94.0664,94.385,21463.0
2019-09-25 10:40:00,103.69,103.72,103.38,103.39,20003.0,94.385,94.4123,94.1028,94.1119,20003.0
2019-09-25 10:50:00,103.38,104.05,103.22,103.91,118493.0,94.1028,94.7127,93.9572,94.5852,118493.0
2019-09-25 11:00:00,104.08,104.44,103.98,104.37,37260.0,94.74,95.0677,94.649,95.004,37260.0
2019-09-25 11:10:00,104.36,104.82,104.31,104.63,25306.0,94.9949,95.4136,94.9493,95.2406,25306.0
2019-09-25 11:20:00,104.64,104.84,104.5,104.63,21243.0,95.2497,95.4318,95.1223,95.2406,21243.0
2019-09-25 11:30:00,104.56,104.7,104.43,104.66,15370.0,95.1769,95.3043,95.0586,95.2679,15370.0
2019-09-25 11:40:00,104.67,104.9,104.63,104.84,22821.0,95.277,95.4864,95.2406,95.4318,22821.0
2019-09-25 11:50:00,104.83,104.92,104.68,104.9,34423.0,95.4227,95.5046,95.2861,95.4864,34423.0
2019-09-25 12:00:00,104.94,105.4,104.91,105.4,43840.0,95.5228,95.9415,95.4955,95.9415,43840.0
2019-09-25 12:10:00,105.39,105.53,105.25,105.4,15229.0,95.9324,96.0599,95.805,95.9415,15229.0
2019-09-25 12:20:00,105.41,105.54,105.35,105.51,74653.0,95.9506,96.069,95.896,96.0417,74653.0
2019-09-25 12:30:00,105.57,105.69,105.45,105.57,22401.0,96.0963,96.2055,95.987,96.0963,22401.0
2019-09-25 12:40:00,105.58,105.58,105.39,105.49,10031.0,96.1054,96.1054,95.9324,96.0235,10031.0
2019-09-25 12:50:00,105.52,105.79,105.45,105.62,17923.0,96.0508,96.2965,95.987,96.1418,17923.0
2019-09-25 13:00:00,105.7,105.87,105.63,105.84,25000.0,96.2146,96.3694,96.1509,96.342,25000.0
2019-09-25 13:10:00,105.87,106.05,105.84,105.98,28738.0,96.3694,96.5332,96.342,96.4695,28738.0
2019-09-25 13:20:00,105.96,106.18,105.95,106.15,28789.0,96.4513,96.6515,96.4422,96.6242,28789.0
2019-09-25 13:30:00,106.19,106.42,106.14,106.37,23953.0,96.6606,96.87,96.6151,96.8245,23953.0
2019-09-25 13:40:00,106.39,106.61,106.27,106.28,35776.0,96.8427,97.0429,96.7335,96.7426,35776.0
2019-09-25 13:50:00,106.28,106.62,106.28,106.4,106913.0,96.7426,97.052,96.7426,96.8518,106913.0
2019-09-25 14:00:00,106.4,106.97,106.34,106.95,79768.0,96.8518,97.3706,96.7972,97.3524,79768.0
2019-09-25 14:10:00,106.96,107.11,106.96,107.06,59647.0,97.3615,97.4981,97.3615,97.4526,59647.0
2019-09-25 14:20:00,107.06,107.36,107.05,107.26,77008.0,97.4526,97.7256,97.4435,97.6346,77008.0
2019-09-25 14:30:00,107.28,107.4,107.17,107.19,100580.0,97.6528,97.762,97.5527,97.5709,100580.0
2019-09-25 14:40:00,107.18,107.53,107.18,107.33,81259.0,97.5618,97.8804,97.5618,97.6983,81259.0
2019-09-25 14:50:00,107.34,107.39,107.18,107.23,107782.0,97.7074,97.7529,97.5618,97.6073,107782.0
2019-09-25 15:00:00,107.23,107.51,107.18,107.43,82988.0,97.6073,97.8622,97.5618,97.7894,82988.0
2019-09-25 15:10:00,107.43,107.58,107.43,107.56,48490.0,97.7894,97.9259,97.7894,97.9077,48490.0
2019-09-25 15:20:00,107.56,107.58,107.48,107.57,41141.0,97.9077,97.9259,97.8349,97.9168,41141.0
2019-09-25 15:30:00,107.57,107.9,107.56,107.9,71344.0,97.9168,98.2172,97.9077,98.2172,71344.0
2019-09-25 15:40:00,107.89,108.31,107.85,108.29,230742.0,98.2081,98.5904,98.1717,98.5722,230742.0
2019-09-25 15:50:00,108.28,108.38,108.0,108.24,423925.0,98.5631,98.6541,98.3082,98.5267,423925.0
2019-09-26 09:30:00,108.37,108.81,107.84,108.5,84809.0,98.645,99.0455,98.1626,98.7633,84809.0
2019-09-26 09:40:00,108.45,108.91,108.35,108.91,58341.0,98.7178,99.1365,98.6268,99.1365,58341.0
2019-09-26 09:50:00,108.88,108.88,108.55,108.62,54132.0,99.1092,99.1092,98.8088,98.8726,54132.0
2019-09-26 10:00:00,108.66,108.95,108.58,108.69,37618.0,98.909,99.173,98.8362,98.9363,37618.0
2019-09-26 10:10:00,108.7,108.89,108.44,108.72,79472.0,98.9454,99.1183,98.7087,98.9636,79472.0
2019-09-26 10:20:00,108.69,109.27,108.62,109.24,91592.0,98.9363,99.4642,98.8726,99.4369,91592.0
2019-09-26 10:30:00,109.22,109.42,109.11,109.37,74690.0,99.4187,99.6008,99.3186,99.5553,74690.0
2019-09-26 10:40:00,109.38,109.73,109.27,109.69,83302.0,99.5644,99.883,99.4642,99.8465,83302.0
2019-09-26 10:50:00,109.7,109.82,108.83,109.15,135905.0,99.8557,99.9649,99.0637,99.355,135905.0
2019-09-26 11:00:00,109.15,109.25,108.55,108.96,293041.0,99.355,99.446,98.8088,99.1821,293041.0
2019-09-26 11:10:00,108.93,109.0,108.75,108.87,84086.0,99.1547,99.2185,98.9909,99.1001,84086.0
2019-09-26 11:20:00,108.85,108.85,108.67,108.78,65298.0,99.0819,99.0819,98.9181,99.0182,65298.0
2019-09-26 11:30:00,108.79,109.04,108.72,108.84,41644.0,99.0273,99.2549,98.9636,99.0728,41644.0
2019-09-26 11:40:00,108.76,109.08,108.71,108.79,34336.0,99.0,99.2913,98.9545,99.0273,34336.0
2019-09-26 11:50:00,108.79,109.0,108.72,108.93,23768.0,99.0273,99.2185,98.9636,99.1547,23768.0
2019-09-26 12:00:00,108.87,109.09,108.75,108.95,19201.0,99.1001,99.3004,98.9909,99.173,19201.0
2019-09-26 12:10:00,108.88,108.88,108.74,108.74,9396.0,99.1092,99.1092,98.9818,98.9818,9396.0
2019-09-26 12:20:00,108.73,109.17,108.72,108.97,30827.0,98.9727,99.3732,98.9636,99.1912,30827.0
2019-09-26 12:30:00,108.96,109.04,108.82,109.04,9118.0,99.1821,99.2549,99.0546,99.2549,9118.0
2019-09-26 12:40:00,109.07,109.23,108.9,109.09,82182.0,99.2822,99.4278,99.1274,99.3004,82182.0
2019-09-26 12:50:00,109.08,109.08,108.75,108.9,85201.0,99.2913,99.2913,98.9909,99.1274,85201.0
2019-09-26 13:00:00,108.91,108.91,108.62,108.63,23046.0,99.1365,99.1365,98.8726,98.8817,23046.0
2019-09-26 13:10:00,108.63,108.63,108.26,108.33,27861.0,98.8817,98.8817,98.5449,98.6086,27861.0
2019-09-26 13:20:00,108.33,108.34,108.14,108.26,40926.0,98.6086,98.6177,98.4356,98.5449,40926.0
2019-09-26 13:30:00,108.25,108.38,108.12,108.32,23697.0,98.5358,98.6541,98.4174,98.5995,23697.0
2019-09-26 13:40:00,108.28,108.35,108.1,108.1,116068.0,98.5631,98.6268,98.3992,98.3992,116068.0
2019-09-26 13:50:00,108.14,108.31,108.05,108.3,28702.0,98.4356,98.5904,98.3537,98.5813,28702.0
2019-09-26 14:00:00,108.29,108.54,108.28,108.5,80646.0,98.5722,98.7997,98.5631,98.7633,80646.0
2019-09-26 14:10:00,108.5,108.76,108.49,108.58,20195.0,98.7633,99.0,98.7542,98.8362,20195.0
2019-09-26 14:20:00,108.6,108.68,108.48,108.52,11845.0,98.8544,98.9272,98.7451,98.7815,11845.0
2019-09-26 14:30:00,108.53,108.74,108.47,108.57,35203.0,98.7906,98.9818,98.736,98.8271,35203.0
2019-09-26 14:40:00,108.59,108.64,108.47,108.5,24288.0,98.8453,98.8908,98.736,98.7633,24288.0
2019-09-26 14:50:00,108.45,108.5,108.2,108.27,31422.0,98.7178,98.7633,98.4903,98.554,31422.0
2019-09-26 15:00:00,108.29,108.52,108.27,108.49,60377.0,98.5722,98.7815,98.554,98.7542,60377.0
2019-09-26 15:10:00,108.49,108.53,108.39,108.48,41507.0,98.7542,98.7906,98.6632,98.7451,41507.0
2019-09-26 15:20:00,108.48,108.69,108.38,108.61,39681.0,98.7451,98.9363,98.6541,98.8635,39681.0
2019-09-26 15:30:00,108.65,108.92,108.41,108.41,45894.0,98.8999,99.1456,98.6814,98.6814,45894.0
2019-09-26 15:40:00,108.4,108.42,108.25,108.34,72641.0,98.6723,98.6905,98.5358,98.6177,72641.0
2019-09-26 15:50:00,108.33,108.41,108.12,108.41,232064.0,98.6086,98.6814,98.4174,98.6814,232064.0
2019-09-27 09:30:00,108.17,108.7,108.08,108.44,91663.0,98.463,98.9454,98.381,98.7087,91663.0
2019-09-27 09:40:00,108.49,108.73,108.22,108.32,23133.0,98.7542,98.9727,98.5085,98.5995,23133.0
2019-09-27 09:50:00,108.32,108.38,107.37,107.74,138880.0,98.5995,98.6541,97.7347,98.0715,138880.0
2019-09-27 10:00:00,107.67,107.84,107.4,107.52,72697.0,98.0078,98.1626,97.762,97.8713,72697.0
2019-09-27 10:10:00,107.56,107.75,107.34,107.71,50271.0,97.9077,98.0806,97.7074,98.0442,50271.0
2019-09-27 10:20:00,107.8,107.87,107.71,107.83,25600.0,98.1262,98.1899,98.0442,98.1535,25600.0
2019-09-27 10:30:00,107.84,108.17,107.84,108.17,23940.0,98.1626,98.463,98.1626,98.463,23940.0
2019-09-27 10:40:00,108.24,108.34,108.0,108.11,38038.0,98.5267,98.6177,98.3082,98.4083,38038.0
2019-09-27 10:50:00,108.16,108.64,108.05,108.57,22833.0,98.4538,98.8908,98.3537,98.8271,22833.0
2019-09-27 11:00:00,108.57,108.58,108.38,108.43,28464.0,98.8271,98.8362,98.6541,98.6996,28464.0
2019-09-27 11:10:00,108.4,108.58,108.32,108.34,24871.0,98.6723,98.8362,98.5995,98.6177,24871.0
2019-09-27 11:20:00,108.36,108.42,108.17,108.17,37966.0,98.6359,98.6905,98.463,98.463,37966.0
2019-09-27 11:30:00,108.2,108.31,106.53,106.82,92123.0,98.4903,98.5904,96.9701,97.2341,92123.0
2019-09-27 11:40:00,106.93,107.57,106.93,107.55,89745.0,97.3342,97.9168,97.3342,97.8986,89745.0
2019-09-27 11:50:00,107.55,108.53,107.38,107.99,45681.0,97.8986,98.7906,97.7438,98.2991,45681.0
2019-09-27 12:00:00,107.99,108.0,107.63,107.89,56840.0,98.2991,98.3082,97.9714,98.2081,56840.0
2019-09-27 12:10:00,107.9,108.0,107.63,107.71,89620.0,98.2172,98.3082,97.9714,98.0442,89620.0
2019-09-27 12:20:00,107.59,107.89,107.55,107.77,46861.0,97.935,98.2081,97.8986,98.0988,46861.0
2019-09-27 12:30:00,107.7,107.7,107.49,107.6,22151.0,98.0351,98.0351,97.844,97.9441,22151.0
2019-09-27 12:40:00,107.54,107.81,106.91,106.95,21496.0,97.8895,98.1353,97.316,97.3524,21496.0
2019-09-27 12:50:00,106.97,107.25,106.61,106.68,75801.0,97.3706,97.6255,97.0429,97.1067,75801.0
2019-09-27 13:00:00,106.62,106.92,106.39,106.91,169335.0,97.052,97.3251,96.8427,97.316,169335.0
2019-09-27 13:10:00,106.88,106.88,106.28,106.33,29030.0,97.2887,97.2887,96.7426,96.7881,29030.0
2019-09-27 13:20:00,106.37,106.45,106.2,106.4,17317.0,96.8245,96.8973,96.6697,96.8518,17317.0
2019-09-27 13:30:00,106.37,106.38,106.18,106.33,19778.0,96.8245,96.8336,96.6515,96.7881,19778.0
2019-09-27 13:40:00,106.36,106.57,106.26,106.38,23304.0,96.8154,97.0065,96.7244,96.8336,23304.0
2019-09-27 13:50:00,106.33,106.54,106.16,106.54,20610.0,96.7881,96.9792,96.6333,96.9792,20610.0
2019-09-27 14:00:00,106.6,106.6,106.38,106.4,29466.0,97.0338,97.0338,96.8336,96.8518,29466.0
2019-09-27 14:10:00,106.4,106.48,106.24,106.42,28803.0,96.8518,96.9246,96.7061,96.87,28803.0
2019-09-27 14:20:00,106.42,106.59,106.36,106.43,24321.0,96.87,97.0247,96.8154,96.8791,24321.0
2019-09-27 14:30:00,106.44,106.47,106.28,106.31,17450.0,96.8882,96.9155,96.7426,96.7699,17450.0
2019-09-27 14:40:00,106.36,106.43,106.07,106.08,71655.0,96.8154,96.8791,96.5514,96.5605,71655.0
2019-09-27 14:50:00,106.1,106.13,105.59,105.72,35159.0,96.5787,96.606,96.1145,96.2328,35159.0
2019-09-27 15:00:00,105.74,105.77,105.51,105.55,21385.0,96.251,96.2783,96.0417,96.0781,21385.0
2019-09-27 15:10:00,105.56,106.17,105.42,106.07,39715.0,96.0872,96.6424,95.9597,96.5514,39715.0
2019-09-27 15:20:00,106.08,106.18,105.89,105.92,26624.0,96.5605,96.6515,96.3876,96.4149,26624.0
2019-09-27 15:30:00,105.88,106.23,105.84,106.22,53127.0,96.3785,96.697,96.342,96.6879,53127.0
2019-09-27 15:40:00,106.23,106.36,106.19,106.31,38054.0,96.697,96.8154,96.6606,96.7699,38054.0
2019-09-27 15:50:00,106.3,106.6,106.28,106.55,153653.0,96.7608,97.0338,96.7426,96.9883,153653.0
2019-09-30 09:30:00,107.59,107.79,106.61,107.71,67753.0,97.935,98.1171,97.0429,98.0442,67753.0
2019-09-30 09:40:00,107.71,108.13,107.24,107.79,107730.0,98.0442,98.4265,97.6164,98.1171,107730.0
2019-09-30 09:50:00,107.81,108.23,107.41,107.54,77977.0,98.1353,98.5176,97.7712,97.8895,77977.0
2019-09-30 10:00:00,107.54,107.74,107.3,107.69,38274.0,97.8895,98.0715,97.671,98.026,38274.0
2019-09-30 10:10:00,107.69,107.89,107.52,107.73,14956.0,98.026,98.2081,97.8713,98.0624,14956.0
2019-09-30 10:20:00,107.67,107.83,107.52,107.74,31085.0,98.0078,98.1535,97.8713,98.0715,31085.0
2019-09-30 10:30:00,107.76,107.87,107.66,107.81,43513.0,98.0897,98.1899,97.9987,98.1353,43513.0
2019-09-30 10:40:00,107.78,108.05,107.52,107.52,32248.0,98.1079,98.3537,97.8713,97.8713,32248.0
2019-09-30 10:50:00,107.6,107.7,107.37,107.64,11412.0,97.9441,98.0351,97.7347,97.9805,11412.0
2019-09-30 11:00:00,107.66,107.83,107.58,107.83,26428.0,97.9987,98.1535,97.9259,98.1535,26428.0
2019-09-30 11:10:00,107.82,107.88,107.68,107.72,16983.0,98.1444,98.199,98.0169,98.0533,16983.0
2019-09-30 11:20:00,107.7,107.99,107.7,107.94,20512.0,98.0351,98.2991,98.0351,98.2536,20512.0
2019-09-30 11:30:00,107.96,107.96,107.73,107.73,21485.0,98.2718,98.2718,98.0624,98.0624,21485.0
2019-09-30 11:40:00,107.75,107.9,107.73,107.87,13842.0,98.0806,98.2172,98.0624,98.1899,13842.0
2019-09-30 11:50:00,107.86,108.17,107.85,108.09,20774.0,98.1808,98.463,98.1717,98.3901,20774.0
2019-09-30 12:00:00,108.13,108.22,108.03,108.14,13789.0,98.4265,98.5085,98.3355,98.4356,13789.0
2019-09-30 12:10:00,108.14,108.15,107.94,108.13,21674.0,98.4356,98.4447,98.2536,98.4265,21674.0
2019-09-30 12:20:00,108.12,108.38,108.08,108.37,21664.0,98.4174,98.6541,98.381,98.645,21664.0
2019-09-30 12:30:00,108.38,108.44,108.32,108.32,15570.0,98.6541,98.7087,98.5995,98.5995,15570.0
2019-09-30 12:40:00,108.32,108.32,108.24,108.29,24086.0,98.5995,98.5995,98.5267,98.5722,24086.0
2019-09-30 12:50:00,108.3,108.31,108.19,108.3,22044.0,98.5813,98.5904,98.4812,98.5813,22044.0
2019-09-30 13:00:00,108.29,108.43,108.27,108.41,22160.0,98.5722,98.6996,98.554,98.6814,22160.0
2019-09-30 13:10:00,108.4,108.61,108.4,108.59,40252.0,98.6723,98.8635,98.6723,98.8453,40252.0
2019-09-30 13:20:00,108.58,108.66,108.3,108.35,16902.0,98.8362,98.909,98.5813,98.6268,16902.0
2019-09-30 13:30:00,108.32,108.52,108.32,108.49,17977.0,98.5995,98.7815,98.5995,98.7542,17977.0
2019-09-30 13:40:00,108.48,108.62,108.47,108.62,18961.0,98.7451,98.8726,98.736,98.8726,18961.0
2019-09-30 13:50:00,108.6,108.68,108.56,108.6,23008.0,98.8544,98.9272,98.818,98.8544,23008.0
2019-09-30 14:00:00,108.6,108.72,108.55,108.7,27004.0,98.8544,98.9636,98.8088,98.9454,27004.0
2019-09-30 14:10:00,108.7,108.84,108.62,108.76,38444.0,98.9454,99.0728,98.8726,99.0,38444.0
2019-09-30 14:20:00,108.77,108.79,108.65,108.66,17678.0,99.0091,99.0273,98.8999,98.909,17678.0
2019-09-30 14:30:00,108.65,108.7,108.49,108.5,16199.0,98.8999,98.9454,98.7542,98.7633,16199.0
2019-09-30 14:40:00,108.51,108.62,108.43,108.61,21822.0,98.7724,98.8726,98.6996,98.8635,21822.0
2019-09-30 14:50:00,108.61,108.81,108.59,108.77,65947.0,98.8635,99.0455,98.8453,99.0091,65947.0
2019-09-30 15:00:00,108.78,108.92,108.73,108.92,55570.0,99.0182,99.1456,98.9727,99.1456,55570.0
2019-09-30 15:10:00,108.92,109.05,108.91,109.0,62164.0,99.1456,99.264,99.1365,99.2185,62164.0
2019-09-30 15:20:00,109.01,109.17,109.0,109.08,48897.0,99.2276,99.3732,99.2185,99.2913,48897.0
2019-09-30 15:30:00,109.08,109.1,108.95,109.07,79285.0,99.2913,99.3095,99.173,99.2822,79285.0
2019-09-30 15:40:00,109.06,109.13,108.88,108.97,116638.0,99.2731,99.3368,99.1092,99.1912,116638.0
2019-09-30 15:50:00,108.99,109.38,108.91,109.13,394645.0,99.2094,99.5644,99.1365,99.3368,394645.0
2019-10-01 09:30:00,111.64,113.5,111.45,112.61,394072.0,101.6216,103.3146,101.4486,102.5045,394072.0
2019-10-01 09:40:00,112.61,113.41,111.97,113.39,314490.0,102.5045,103.2327,101.9219,103.2145,314490.0
2019-10-01 09:50:00,113.41,113.47,112.43,112.82,151202.0,103.2327,103.2873,102.3407,102.6957,151202.0
2019-10-01 10:00:00,112.78,112.78,111.76,112.09,181069.0,102.6593,102.6593,101.7308,102.0312,181069.0
2019-10-01 10:10:00,112.02,112.36,111.81,112.13,116133.0,101.9675,102.2769,101.7763,102.0676,116133.0
2019-10-01 10:20:00,112.07,112.33,111.88,112.26,78419.0,102.013,102.2496,101.84,102.1859,78419.0
2019-10-01 10:30:00,112.26,112.32,111.59,111.83,115184.0,102.1859,102.2405,101.576,101.7945,115184.0
2019-10-01 10:40:00,111.83,111.9,111.18,111.23,86005.0,101.7945,101.8582,101.2028,101.2483,86005.0
2019-10-01 10:50:00,111.16,111.31,110.6,110.63,51169.0,101.1846,101.3212,100.6749,100.7022,51169.0
2019-10-01 11:00:00,110.58,110.93,110.43,110.92,55228.0,100.6567,100.9753,100.5201,100.9662,55228.0
2019-10-01 11:10:00,110.92,111.58,110.92,111.18,103099.0,100.9662,101.5669,100.9662,101.2028,103099.0
2019-10-01 11:20:00,111.15,111.83,111.0,111.78,76813.0,101.1755,101.7945,101.039,101.749,76813.0
2019-10-01 11:30:00,111.78,111.88,111.59,111.76,79363.0,101.749,101.84,101.576,101.7308,79363.0
2019-10-01 11:40:00,111.76,111.82,110.79,110.89,73721.0,101.7308,101.7854,100.8478,100.9389,73721.0
2019-10-01 11:50:00,110.89,111.26,110.78,111.04,57728.0,100.9389,101.2757,100.8387,101.0754,57728.0
2019-10-01 12:00:00,111.04,111.04,110.11,110.19,52176.0,101.0754,101.0754,100.2289,100.3017,52176.0
2019-10-01 12:10:00,110.15,110.25,109.9,110.12,82549.0,100.2653,100.3563,100.0377,100.238,82549.0
2019-10-01 12:20:00,110.12,110.22,109.97,110.04,60248.0,100.238,100.329,100.1014,100.1651,60248.0
2019-10-01 12:30:00,110.05,110.18,109.79,109.79,44135.0,100.1742,100.2926,99.9376,99.9376,44135.0
2019-10-01 12:40:00,109.76,109.96,109.76,109.96,26394.0,99.9103,100.0923,99.9103,100.0923,26394.0
2019-10-01 12:50:00,109.97,110.01,109.71,109.76,47758.0,100.1014,100.1378,99.8648,99.9103,47758.0
2019-10-01 13:00:00,109.75,109.79,109.18,109.4,95063.0,99.9012,99.9376,99.3823,99.5826,95063.0
2019-10-01 13:10:00,109.37,109.5,109.13,109.26,84817.0,99.5553,99.6736,99.3368,99.4551,84817.0
2019-10-01 13:20:00,109.26,109.33,108.81,108.9,50125.0,99.4551,99.5189,99.0455,99.1274,50125.0
2019-10-01 13:30:00,108.88,108.88,108.27,108.55,63612.0,99.1092,99.1092,98.554,98.8088,63612.0
2019-10-01 13:40:00,108.54,108.6,108.42,108.49,31611.0,98.7997,98.8544,98.6905,98.7542,31611.0
2019-10-01 13:50:00,108.48,108.85,108.47,108.66,33088.0,98.7451,99.0819,98.736,98.909,33088.0
2019-10-01 14:00:00,108.7,109.08,108.62,108.82,36943.0,98.9454,99.2913,98.8726,99.0546,36943.0
2019-10-01 14:10:00,108.83,108.97,108.74,108.89,17891.0,99.0637,99.1912,98.9818,99.1183,17891.0
2019-10-01 14:20:00,108.91,109.1,108.88,108.9,24981.0,99.1365,99.3095,99.1092,99.1274,24981.0
2019-10-01 14:30:00,108.89,109.12,108.8,109.04,39795.0,99.1183,99.3277,99.0364,99.2549,39795.0
2019-10-01 14:40:00,109.02,109.31,109.02,109.17,26912.0,99.2367,99.5006,99.2367,99.3732,26912.0
2019-10-01 14:50:00,109.16,109.25,109.11,109.22,38887.0,99.3641,99.446,99.3186,99.4187,38887.0
2019-10-01 15:00:00,109.25,109.41,109.16,109.33,50954.0,99.446,99.5917,99.3641,99.5189,50954.0
2019-10-01 15:10:00,109.32,109.33,108.9,108.93,84279.0,99.5098,99.5189,99.1274,99.1547,84279.0
2019-10-01 15:20:00,108.95,109.0,108.8,108.97,38304.0,99.173,99.2185,99.0364,99.1912,38304.0
2019-10-01 15:30:00,108.97,109.17,108.87,109.13,126796.0,99.1912,99.3732,99.1001,99.3368,126796.0
2019-10-01 15:40:00,109.12,109.19,108.8,108.88,110531.0,99.3277,99.3914,99.0364,99.1092,110531.0
2019-10-01 15:50:00,108.88,109.23,108.81,109.05,248663.0,99.1092,99.4278,99.0455,99.264,248663.0
2019-10-02 09:30:00,108.4,108.73,107.48,107.59,68276.0,98.6723,98.9727,97.8349,97.935,68276.0
2019-10-02 09:40:00,107.58,108.01,107.58,107.8,33215.0,97.9259,98.3173,97.9259,98.1262,33215.0
2019-10-02 09:50:00,107.8,108.26,107.75,108.19,51833.0,98.1262,98.5449,98.0806,98.4812,51833.0
2019-10-02 10:00:00,108.18,108.87,108.07,108.79,64906.0,98.4721,99.1001,98.3719,99.0273,64906.0
2019-10-02 10:10:00,108.79,109.23,108.79,109.01,97121.0,99.0273,99.4278,99.0273,99.2276,97121.0
2019-10-02 10:20:00,108.99,109.07,108.81,108.87,62442.0,99.2094,99.2822,99.0455,99.1001,62442.0
2019-10-02 10:30:00,108.84,108.85,107.62,107.62,47361.0,99.0728,99.0819,97.9623,97.9623,47361.0
2019-10-02 10:40:00,107.57,107.72,107.12,107.18,54941.0,97.9168,98.0533,97.5072,97.5618,54941.0
2019-10-02 10:50:00,107.19,107.92,107.18,107.74,54630.0,97.5709,98.2354,97.5618,98.0715,54630.0
2019-10-02 11:00:00,107.74,108.05,107.64,108.0,65408.0,98.0715,98.3537,97.9805,98.3082,65408.0
2019-10-02 11:10:00,107.99,108.0,107.35,107.53,77858.0,98.2991,98.3082,97.7165,97.8804,77858.0
2019-10-02 11:20:00,107.61,107.61,107.24,107.42,26765.0,97.9532,97.9532,97.6164,97.7803,26765.0
2019-10-02 11:30:00,107.39,107.54,107.09,107.48,31055.0,97.7529,97.8895,97.4799,97.8349,31055.0
2019-10-02 11:40:00,107.45,107.83,107.4,107.42,24011.0,97.8076,98.1535,97.762,97.7803,24011.0
2019-10-02 11:50:00,107.47,107.53,107.33,107.37,16314.0,97.8258,97.8804,97.6983,97.7347,16314.0
2019-10-02 12:00:00,107.37,107.37,107.15,107.23,34186.0,97.7347,97.7347,97.5345,97.6073,34186.0
2019-10-02 12:10:00,107.22,107.24,107.0,107.11,37074.0,97.5982,97.6164,97.3979,97.4981,37074.0
2019-10-02 12:20:00,107.06,107.08,106.93,107.02,26955.0,97.4526,97.4708,97.3342,97.4162,26955.0
2019-10-02 12:30:00,107.03,107.25,106.82,106.85,42374.0,97.4253,97.6255,97.2341,97.2614,42374.0
2019-10-02 12:40:00,106.86,106.88,106.67,106.7,23281.0,97.2705,97.2887,97.0976,97.1249,23281.0
2019-10-02 12:50:00,106.66,106.88,106.62,106.73,60024.0,97.0885,97.2887,97.052,97.1522,60024.0
2019-10-02 13:00:00,106.72,106.87,106.58,106.72,66940.0,97.1431,97.2796,97.0156,97.1431,66940.0
2019-10-02 13:10:00,106.71,106.99,106.69,106.84,28186.0,97.134,97.3888,97.1158,97.2523,28186.0
2019-10-02 13:20:00,106.83,106.98,106.8,106.94,59198.0,97.2432,97.3797,97.2159,97.3433,59198.0
2019-10-02 13:30:00,106.93,106.93,106.73,106.78,22813.0,97.3342,97.3342,97.1522,97.1977,22813.0
2019-10-02 13:40:00,106.79,106.81,106.61,106.61,25760.0,97.2068,97.225,97.0429,97.0429,25760.0
2019-10-02 13:50:00,106.63,106.82,106.63,106.73,20343.0,97.0611,97.2341,97.0611,97.1522,20343.0
2019-10-02 14:00:00,106.72,106.85,106.47,106.7,24944.0,97.1431,97.2614,96.9155,97.1249,24944.0
2019-10-02 14:10:00,106.71,106.86,106.67,106.84,30016.0,97.134,97.2705,97.0976,97.2523,30016.0
2019-10-02 14:20:00,106.83,106.95,106.66,106.69,91992.0,97.2432,97.3524,97.0885,97.1158,91992.0
2019-10-02 14:30:00,106.66,106.7,106.39,106.63,57242.0,97.0885,97.1249,96.8427,97.0611,57242.0
2019-10-02 14:40:00,106.64,106.94,106.51,106.89,55718.0,97.0703,97.3433,96.9519,97.2978,55718.0
2019-10-02 14:50:00,106.89,106.89,106.68,106.81,24535.0,97.2978,97.2978,97.1067,97.225,24535.0
2019-10-02 15:00:00,106.81,106.85,106.62,106.7,38981.0,97.225,97.2614,97.052,97.1249,38981.0
2019-10-02 15:10:00,106.7,106.94,106.7,106.84,81053.0,97.1249,97.3433,97.1249,97.2523,81053.0
2019-10-02 15:20:00,106.83,106.99,106.73,106.8,68505.0,97.2432,97.3888,97.1522,97.2159,68505.0
2019-10-02 15:30:00,106.78,106.89,106.63,106.64,71629.0,97.1977,97.2978,97.0611,97.0703,71629.0
2019-10-02 15:40:00,106.66,106.89,106.6,106.65,75499.0,97.0885,97.2978,97.0338,97.0794,75499.0
2019-10-02 15:50:00,106.64,106.81,106.56,106.75,206457.0,97.0703,97.225,96.9974,97.1704,206457.0
2019-10-03 09:30:00,107.08,107.08,105.63,105.8,36140.0,97.4708,97.4708,96.1509,96.3056,36140.0
2019-10-03 09:40:00,105.86,106.35,105.53,106.07,81892.0,96.3602,96.8063,96.0599,96.5514,81892.0
2019-10-03 09:50:00,106.15,106.25,105.85,106.07,99927.0,96.6242,96.7152,96.3511,96.5514,99927.0
2019-10-03 10:00:00,106.01,106.01,104.67,105.07,56558.0,96.4968,96.4968,95.277,95.6411,56558.0
2019-10-03 10:10:00,104.96,105.5,104.64,105.44,32563.0,95.541,96.0326,95.2497,95.9779,32563.0
2019-10-03 10:20:00,105.4,106.15,105.25,106.14,42284.0,95.9415,96.6242,95.805,96.6151,42284.0
2019-10-03 10:30:00,106.02,106.03,105.58,105.93,25607.0,96.5059,96.515,96.1054,96.424,25607.0
2019-10-03 10:40:00,105.88,105.93,105.18,105.29,64393.0,96.3785,96.424,95.7413,95.8414,64393.0
2019-10-03 10:50:00,105.32,105.56,105.1,105.51,134048.0,95.8687,96.0872,95.6684,96.0417,134048.0
2019-10-03 11:00:00,105.49,106.31,105.42,106.28,52372.0,96.0235,96.7699,95.9597,96.7426,52372.0
2019-10-03 11:10:00,106.22,106.79,106.15,106.66,100050.0,96.6879,97.2068,96.6242,97.0885,100050.0
2019-10-03 11:20:00,106.67,106.67,106.29,106.33,28731.0,97.0976,97.0976,96.7517,96.7881,28731.0
2019-10-03 11:30:00,106.32,106.45,106.09,106.21,23617.0,96.779,96.8973,96.5696,96.6788,23617.0
2019-10-03 11:40:00,106.2,106.39,106.13,106.18,37413.0,96.6697,96.8427,96.606,96.6515,37413.0
2019-10-03 11:50:00,106.2,106.2,105.8,105.8,26770.0,96.6697,96.6697,96.3056,96.3056,26770.0
2019-10-03 12:00:00,105.91,106.45,105.9,106.42,45663.0,96.4058,96.8973,96.3967,96.87,45663.0
2019-10-03 12:10:00,106.42,106.82,106.4,106.4,22225.0,96.87,97.2341,96.8518,96.8518,22225.0
2019-10-03 12:20:00,106.42,106.8,106.39,106.78,9677.0,96.87,97.2159,96.8427,97.1977,9677.0
2019-10-03 12:30:00,106.72,106.81,106.62,106.77,7518.0,97.1431,97.225,97.052,97.1886,7518.0
2019-10-03 12:40:00,106.78,107.04,106.77,106.93,21026.0,97.1977,97.4344,97.1886,97.3342,21026.0
2019-10-03 12:50:00,106.93,106.98,106.79,106.8,18127.0,97.3342,97.3797,97.2068,97.2159,18127.0
2019-10-03 13:00:00,106.79,106.84,106.66,106.66,7526.0,97.2068,97.2523,97.0885,97.0885,7526.0
2019-10-03 13:10:00,106.64,106.85,106.55,106.78,8850.0,97.0703,97.2614,96.9883,97.1977,8850.0
2019-10-03 13:20:00,106.75,106.97,106.72,106.84,34572.0,97.1704,97.3706,97.1431,97.2523,34572.0
2019-10-03 13:30:00,106.81,106.93,106.73,106.9,14675.0,97.225,97.3342,97.1522,97.3069,14675.0
2019-10-03 13:40:00,106.92,107.24,106.9,107.13,66481.0,97.3251,97.6164,97.3069,97.5163,66481.0
2019-10-03 13:50:00,107.14,107.14,106.89,106.95,15458.0,97.5254,97.5254,97.2978,97.3524,15458.0
2019-10-03 14:00:00,106.94,107.1,106.87,106.95,105496.0,97.3433,97.489,97.2796,97.3524,105496.0
2019-10-03 14:10:00,106.9,106.95,106.59,106.79,60828.0,97.3069,97.3524,97.0247,97.2068,60828.0
2019-10-03 14:20:00,106.79,106.94,106.74,106.93,27343.0,97.2068,97.3433,97.1613,97.3342,27343.0
2019-10-03 14:30:00,106.96,106.97,106.71,106.88,18831.0,97.3615,97.3706,97.134,97.2887,18831.0
2019-10-03 14:40:00,106.91,106.92,106.81,106.9,18862.0,97.316,97.3251,97.225,97.3069,18862.0
2019-10-03 14:50:00,106.9,107.01,106.75,106.75,20315.0,97.3069,97.407,97.1704,97.1704,20315.0
2019-10-03 15:00:00,106.78,106.86,106.72,106.86,16820.0,97.1977,97.2705,97.1431,97.2705,16820.0
2019-10-03 15:10:00,106.85,106.91,106.7,106.83,36643.0,97.2614,97.316,97.1249,97.2432,36643.0
2019-10-03 15:20:00,106.84,106.9,106.79,106.89,22721.0,97.2523,97.3069,97.2068,97.2978,22721.0
2019-10-03 15:30:00,106.89,106.9,106.66,106.79,26225.0,97.2978,97.3069,97.0885,97.2068,26225.0
2019-10-03 15:40:00,106.79,106.92,106.55,106.59,65097.0,97.2068,97.3251,96.9883,97.0247,65097.0
2019-10-03 15:50:00,106.57,107.41,106.46,107.33,217708.0,97.0065,97.7712,96.9064,97.6983,217708.0
2019-10-04 09:30:00,107.56,108.22,107.16,107.6,49427.0,97.9077,98.5085,97.5436,97.9441,49427.0
2019-10-04 09:40:00,107.6,108.0,107.45,107.83,36886.0,97.9441,98.3082,97.8076,98.1535,36886.0
2019-10-04 09:50:00,107.9,108.34,107.69,108.34,27804.0,98.2172,98.6177,98.026,98.6177,27804.0
2019-10-04 10:00:00,108.33,108.52,108.13,108.46,52882.0,98.6086,98.7815,98.4265,98.7269,52882.0
2019-10-04 10:10:00,108.47,108.85,108.41,108.77,33189.0,98.736,99.0819,98.6814,99.0091,33189.0
2019-10-04 10:20:00,108.78,108.96,108.54,108.54,23241.0,99.0182,99.1821,98.7997,98.7997,23241.0
2019-10-04 10:30:00,108.52,108.73,108.48,108.65,41803.0,98.7815,98.9727,98.7451,98.8999,41803.0
2019-10-04 10:40:00,108.68,108.8,108.53,108.66,26170.0,98.9272,99.0364,98.7906,98.909,26170.0
2019-10-04 10:50:00,108.68,109.12,108.68,108.94,25417.0,98.9272,99.3277,98.9272,99.1639,25417.0
2019-10-04 11:00:00,109.0,109.64,108.81,109.6,57989.0,99.2185,99.801,99.0455,99.7646,57989.0
2019-10-04 11:10:00,109.6,109.6,109.15,109.15,17644.0,99.7646,99.7646,99.355,99.355,17644.0
2019-10-04 11:20:00,109.1,109.12,108.84,109.05,14335.0,99.3095,99.3277,99.0728,99.264,14335.0
2019-10-04 11:30:00,109.11,109.2,108.96,109.05,16298.0,99.3186,99.4005,99.1821,99.264,16298.0
2019-10-04 11:40:00,109.05,109.07,108.65,108.66,21335.0,99.264,99.2822,98.8999,98.909,21335.0
2019-10-04 11:50:00,108.66,108.95,108.65,108.87,36741.0,98.909,99.173,98.8999,99.1001,36741.0
2019-10-04 12:00:00,108.87,109.1,108.87,109.01,11782.0,99.1001,99.3095,99.1001,99.2276,11782.0
2019-10-04 12:10:00,108.96,109.03,108.88,108.95,22106.0,99.1821,99.2458,99.1092,99.173,22106.0
2019-10-04 12:20:00,108.93,109.0,108.81,108.85,13139.0,99.1547,99.2185,99.0455,99.0819,13139.0
2019-10-04 12:30:00,108.84,108.86,108.74,108.8,5171.0,99.0728,99.091,98.9818,99.0364,5171.0
2019-10-04 12:40:00,108.79,108.83,108.66,108.7,16536.0,99.0273,99.0637,98.909,98.9454,16536.0
2019-10-04 12:50:00,108.75,108.76,108.59,108.65,5760.0,98.9909,99.0,98.8453,98.8999,5760.0
2019-10-04 13:00:00,108.61,108.73,108.55,108.67,10379.0,98.8635,98.9727,98.8088,98.9181,10379.0
2019-10-04 13:10:00,108.69,108.88,108.69,108.84,38720.0,98.9363,99.1092,98.9363,99.0728,38720.0
2019-10-04 13:20:00,108.88,108.92,108.79,108.9,28190.0,99.1092,99.1456,99.0273,99.1274,28190.0
2019-10-04 13:30:00,108.92,108.94,108.65,108.76,31310.0,99.1456,99.1639,98.8999,99.0,31310.0
2019-10-04 13:40:00,108.79,109.06,108.79,108.92,10795.0,99.0273,99.2731,99.0273,99.1456,10795.0
2019-10-04 13:50:00,108.95,108.96,108.7,108.87,12642.0,99.173,99.1821,98.9454,99.1001,12642.0
2019-10-04 14:00:00,108.89,108.96,108.83,108.91,8135.0,99.1183,99.1821,99.0637,99.1365,8135.0
2019-10-04 14:10:00,108.93,109.3,108.92,109.16,15609.0,99.1547,99.4915,99.1456,99.3641,15609.0
2019-10-04 14:20:00,109.15,109.15,109.02,109.05,8029.0,99.355,99.355,99.2367,99.264,8029.0
2019-10-04 14:30:00,109.03,109.04,108.87,109.04,13290.0,99.2458,99.2549,99.1001,99.2549,13290.0
2019-10-04 14:40:00,109.07,109.21,109.06,109.14,11696.0,99.2822,99.4096,99.2731,99.3459,11696.0
2019-10-04 14:50:00,109.1,109.2,109.09,109.17,9641.0,99.3095,99.4005,99.3004,99.3732,9641.0
2019-10-04 15:00:00,109.18,109.35,109.1,109.34,15348.0,99.3823,99.5371,99.3095,99.528,15348.0
2019-10-04 15:10:00,109.35,109.43,109.25,109.39,20693.0,99.5371,99.6099,99.446,99.5735,20693.0
2019-10-04 15:20:00,109.4,109.5,109.36,109.41,29451.0,99.5826,99.6736,99.5462,99.5917,29451.0
2019-10-04 15:30:00,109.41,109.59,109.38,109.49,35415.0,99.5917,99.7555,99.5644,99.6645,35415.0
2019-10-04 15:40:00,109.49,109.84,109.49,109.8,83943.0,99.6645,99.9831,99.6645,99.9467,83943.0
2019-10-04 15:50:00,109.8,109.98,109.74,109.82,253545.0,99.9467,100.1105,99.8921,99.9649,253545.0
2019-10-07 09:30:00,109.38,110.3,109.15,110.3,94878.0,99.5644,100.4018,99.355,100.4018,94878.0
2019-10-07 09:40:00,110.25,110.34,109.5,109.53,69564.0,100.3563,100.4382,99.6736,99.7009,69564.0
2019-10-07 09:50:00,109.52,109.92,109.51,109.73,32377.0,99.6918,100.0559,99.6827,99.883,32377.0
2019-10-07 10:00:00,109.75,109.91,109.64,109.81,33434.0,99.9012,100.0468,99.801,99.9558,33434.0
2019-10-07 10:10:00,109.82,109.92,109.7,109.75,51934.0,99.9649,100.0559,99.8557,99.9012,51934.0
2019-10-07 10:20:00,109.75,109.85,109.66,109.66,32729.0,99.9012,99.9922,99.8192,99.8192,32729.0
2019-10-07 10:30:00,109.63,109.69,109.4,109.44,26280.0,99.7919,99.8465,99.5826,99.619,26280.0
2019-10-07 10:40:00,109.41,109.55,109.38,109.4,24223.0,99.5917,99.7191,99.5644,99.5826,24223.0
2019-10-07 10:50:00,109.36,109.4,109.13,109.14,13024.0,99.5462,99.5826,99.3368,99.3459,13024.0
2019-10-07 11:00:00,109.17,109.4,109.13,109.4,17927.0,99.3732,99.5826,99.3368,99.5826,17927.0
2019-10-07 11:10:00,109.38,109.45,109.09,109.13,9117.0,99.5644,99.6281,99.3004,99.3368,9117.0
2019-10-07 11:20:00,109.15,109.16,108.63,108.67,15401.0,99.355,99.3641,98.8817,98.9181,15401.0
2019-10-07 11:30:00,108.68,108.88,108.63,108.68,11671.0,98.9272,99.1092,98.8817,98.9272,11671.0
2019-10-07 11:40:00,108.69,108.84,108.64,108.73,10361.0,98.9363,99.0728,98.8908,98.9727,10361.0
2019-10-07 11:50:00,108.75,109.03,108.75,108.87,13710.0,98.9909,99.2458,98.9909,99.1001,13710.0
2019-10-07 12:00:00,108.85,108.87,108.64,108.67,11481.0,99.0819,99.1001,98.8908,98.9181,11481.0
2019-10-07 12:10:00,108.65,108.75,108.55,108.55,12889.0,98.8999,98.9909,98.8088,98.8088,12889.0
2019-10-07 12:20:00,108.55,108.61,108.4,108.44,26577.0,98.8088,98.8635,98.6723,98.7087,26577.0
2019-10-07 12:30:00,108.48,108.55,108.43,108.55,16457.0,98.7451,98.8088,98.6996,98.8088,16457.0
2019-10-07 12:40:00,108.56,108.69,108.56,108.66,6680.0,98.818,98.9363,98.818,98.909,6680.0
2019-10-07 12:50:00,108.68,108.69,108.57,108.63,10483.0,98.9272,98.9363,98.8271,98.8817,10483.0
2019-10-07 13:00:00,108.64,108.71,108.42,108.42,8006.0,98.8908,98.9545,98.6905,98.6905,8006.0
2019-10-07 13:10:00,108.4,108.41,108.03,108.09,12464.0,98.6723,98.6814,98.3355,98.3901,12464.0
2019-10-07 13:20:00,108.06,108.29,108.06,108.2,6328.0,98.3628,98.5722,98.3628,98.4903,6328.0
2019-10-07 13:30:00,108.23,109.19,108.23,109.14,38592.0,98.5176,99.3914,98.5176,99.3459,38592.0
2019-10-07 13:40:00,109.16,109.16,108.83,108.97,11983.0,99.3641,99.3641,99.0637,99.1912,11983.0
2019-10-07 13:50:00,108.88,109.18,108.86,109.18,8972.0,99.1092,99.3823,99.091,99.3823,8972.0
2019-10-07 14:00:00,109.19,109.3,108.75,108.75,17909.0,99.3914,99.4915,98.9909,98.9909,17909.0
2019-10-07 14:10:00,108.79,108.79,108.5,108.51,19776.0,99.0273,99.0273,98.7633,98.7724,19776.0
2019-10-07 14:20:00,108.5,108.52,108.23,108.35,20335.0,98.7633,98.7815,98.5176,98.6268,20335.0
2019-10-07 14:30:00,108.3,108.34,108.02,108.04,10512.0,98.5813,98.6177,98.3264,98.3446,10512.0
2019-10-07 14:40:00,108.02,108.1,107.9,107.97,14614.0,98.3264,98.3992,98.2172,98.2809,14614.0
2019-10-07 14:50:00,107.96,108.15,107.81,108.14,9638.0,98.2718,98.4447,98.1353,98.4356,9638.0
2019-10-07 15:00:00,108.14,108.3,108.06,108.27,16010.0,98.4356,98.5813,98.3628,98.554,16010.0
2019-10-07 15:10:00,108.26,108.33,108.13,108.28,15833.0,98.5449,98.6086,98.4265,98.5631,15833.0
2019-10-07 15:20:00,108.27,108.36,108.07,108.27,14717.0,98.554,98.6359,98.3719,98.554,14717.0
2019-10-07 15:30:00,108.27,108.3,108.07,108.17,25771.0,98.554,98.5813,98.3719,98.463,25771.0
2019-10-07 15:40:00,108.18,108.19,108.01,108.04,30669.0,98.4721,98.4812,98.3173,98.3446,30669.0
2019-10-07 15:50:00,108.04,108.34,107.96,108.06,166773.0,98.3446,98.6177,98.2718,98.3628,166773.0
2019-10-08 09:30:00,106.67,107.42,105.92,105.94,114248.0,97.0976,97.7803,96.4149,96.4331,114248.0
2019-10-08 09:40:00,105.89,106.24,105.09,105.09,96957.0,96.3876,96.7061,95.6593,95.6593,96957.0
2019-10-08 09:50:00,105.15,105.5,104.68,104.8,146206.0,95.714,96.0326,95.2861,95.3954,146206.0
2019-10-08 10:00:00,104.76,105.0,104.43,104.56,66464.0,95.359,95.5774,95.0586,95.1769,66464.0
2019-10-08 10:10:00,104.56,104.7,104.48,104.52,98976.0,95.1769,95.3043,95.1041,95.1405,98976.0
2019-10-08 10:20:00,104.49,104.54,104.2,104.33,120796.0,95.1132,95.1587,94.8492,94.9675,120796.0
2019-10-08 10:30:00,104.34,104.62,104.11,104.47,95322.0,94.9767,95.2315,94.7673,95.095,95322.0
2019-10-08 10:40:00,104.53,104.6,104.18,104.18,65670.0,95.1496,95.2133,94.831,94.831,65670.0
2019-10-08 10:50:00,104.2,104.61,104.03,104.61,130678.0,94.8492,95.2224,94.6945,95.2224,130678.0
2019-10-08 11:00:00,104.59,104.69,104.46,104.65,66779.0,95.2042,95.2952,95.0859,95.2588,66779.0
2019-10-08 11:10:00,104.61,105.08,104.58,105.01,39346.0,95.2224,95.6502,95.1951,95.5865,39346.0
2019-10-08 11:20:00,105.0,105.2,104.94,105.18,148995.0,95.5774,95.7595,95.5228,95.7413,148995.0
2019-10-08 11:30:00,105.2,105.35,104.98,105.16,99051.0,95.7595,95.896,95.5592,95.7231,99051.0
2019-10-08 11:40:00,105.16,105.32,105.04,105.08,38618.0,95.7231,95.8687,95.6138,95.6502,38618.0
2019-10-08 11:50:00,105.06,105.14,104.86,105.11,28459.0,95.632,95.7049,95.45,95.6776,28459.0
2019-10-08 12:00:00,105.09,105.28,104.96,105.22,64415.0,95.6593,95.8323,95.541,95.7777,64415.0
2019-10-08 12:10:00,105.21,105.47,105.15,105.43,70788.0,95.7686,96.0052,95.714,95.9688,70788.0
2019-10-08 12:20:00,105.42,105.71,105.41,105.69,43142.0,95.9597,96.2237,95.9506,96.2055,43142.0
2019-10-08 12:30:00,105.62,105.65,105.45,105.54,12367.0,96.1418,96.1691,95.987,96.069,12367.0
2019-10-08 12:40:00,105.53,106.13,105.48,105.9,47054.0,96.0599,96.606,96.0143,96.3967,47054.0
2019-10-08 12:50:00,105.96,105.97,105.52,105.54,19084.0,96.4513,96.4604,96.0508,96.069,19084.0
2019-10-08 13:00:00,105.59,105.71,105.42,105.47,11848.0,96.1145,96.2237,95.9597,96.0052,11848.0
2019-10-08 13:10:00,105.39,105.5,105.36,105.45,11169.0,95.9324,96.0326,95.9051,95.987,11169.0
2019-10-08 13:20:00,105.45,105.72,105.45,105.62,68280.0,95.987,96.2328,95.987,96.1418,68280.0
2019-10-08 13:30:00,105.62,105.68,105.44,105.59,10229.0,96.1418,96.1964,95.9779,96.1145,10229.0
2019-10-08 13:40:00,105.61,105.8,105.6,105.8,26869.0,96.1327,96.3056,96.1236,96.3056,26869.0
2019-10-08 13:50:00,105.83,105.89,105.5,105.5,11445.0,96.3329,96.3876,96.0326,96.0326,11445.0
2019-10-08 14:00:00,105.5,105.52,105.2,105.33,40724.0,96.0326,96.0508,95.7595,95.8778,40724.0
2019-10-08 14:10:00,105.26,105.36,105.13,105.32,11461.0,95.8141,95.9051,95.6958,95.8687,11461.0
2019-10-08 14:20:00,105.34,105.4,105.18,105.22,12767.0,95.8869,95.9415,95.7413,95.7777,12767.0
2019-10-08 14:30:00,105.24,105.74,105.24,105.51,56905.0,95.7959,96.251,95.7959,96.0417,56905.0
2019-10-08 14:40:00,105.46,105.84,105.42,105.84,19011.0,95.9961,96.342,95.9597,96.342,19011.0
2019-10-08 14:50:00,105.82,105.87,104.59,104.81,46127.0,96.3238,96.3694,95.2042,95.4045,46127.0
2019-10-08 15:00:00,104.8,105.14,104.64,104.64,19795.0,95.3954,95.7049,95.2497,95.2497,19795.0
2019-10-08 15:10:00,104.68,104.78,104.33,104.56,102092.0,95.2861,95.3772,94.9675,95.1769,102092.0
2019-10-08 15:20:00,104.57,104.77,104.52,104.6,58166.0,95.186,95.3681,95.1405,95.2133,58166.0
2019-10-08 15:30:00,104.6,104.71,104.07,104.09,79790.0,95.2133,95.3134,94.7309,94.7491,79790.0
2019-10-08 15:40:00,104.09,104.24,103.84,103.95,172761.0,94.7491,94.8856,94.5215,94.6216,172761.0
2019-10-08 15:50:00,103.94,104.13,103.63,103.7,324443.0,94.6125,94.7855,94.3304,94.3941,324443.0
2019-10-09 09:30:00,106.21,106.55,104.83,104.83,144511.0,96.6788,96.9883,95.4227,95.4227,144511.0
2019-10-09 09:40:00,104.75,105.57,104.75,105.49,27691.0,95.3499,96.0963,95.3499,96.0235,27691.0
2019-10-09 09:50:00,105.42,105.6,105.24,105.34,25086.0,95.9597,96.1236,95.7959,95.8869,25086.0
2019-10-09 10:00:00,105.34,106.04,105.27,105.7,50160.0,95.8869,96.5241,95.8232,96.2146,50160.0
2019-10-09 10:10:00,105.73,105.92,105.56,105.83,26744.0,96.2419,96.4149,96.0872,96.3329,26744.0
2019-10-09 10:20:00,105.79,106.2,105.68,106.01,13499.0,96.2965,96.6697,96.1964,96.4968,13499.0
2019-10-09 10:30:00,106.01,106.3,105.96,106.2,37442.0,96.4968,96.7608,96.4513,96.6697,37442.0
2019-10-09 10:40:00,106.23,106.25,105.96,105.97,25604.0,96.697,96.7152,96.4513,96.4604,25604.0
2019-10-09 10:50:00,106.03,106.04,105.67,105.7,21683.0,96.515,96.5241,96.1873,96.2146,21683.0
2019-10-09 11:00:00,105.73,105.85,105.11,105.29,33126.0,96.2419,96.3511,95.6776,95.8414,33126.0
2019-10-09 11:10:00,105.31,105.31,104.99,105.11,15589.0,95.8596,95.8596,95.5683,95.6776,15589.0
2019-10-09 11:20:00,105.09,105.17,104.98,105.08,16643.0,95.6593,95.7322,95.5592,95.6502,16643.0
2019-10-09 11:30:00,105.04,105.59,105.02,105.54,19052.0,95.6138,96.1145,95.5956,96.069,19052.0
2019-10-09 11:40:00,105.51,105.76,105.48,105.76,18080.0,96.0417,96.2692,96.0143,96.2692,18080.0
2019-10-09 11:50:00,105.74,105.8,105.53,105.57,15691.0,96.251,96.3056,96.0599,96.0963,15691.0
2019-10-09 12:00:00,105.54,105.98,105.53,105.89,24177.0,96.069,96.4695,96.0599,96.3876,24177.0
2019-10-09 12:10:00,105.9,105.92,105.71,105.71,6404.0,96.3967,96.4149,96.2237,96.2237,6404.0
2019-10-09 12:20:00,105.73,105.83,105.62,105.69,12792.0,96.2419,96.3329,96.1418,96.2055,12792.0
2019-10-09 12:30:00,105.7,106.08,105.7,106.05,9408.0,96.2146,96.5605,96.2146,96.5332,9408.0
2019-10-09 12:40:00,106.05,106.17,106.01,106.03,10737.0,96.5332,96.6424,96.4968,96.515,10737.0
2019-10-09 12:50:00,106.04,106.28,106.02,106.22,12881.0,96.5241,96.7426,96.5059,96.6879,12881.0
2019-10-09 13:00:00,106.22,106.42,105.96,105.99,20578.0,96.6879,96.87,96.4513,96.4786,20578.0
2019-10-09 13:10:00,106.01,106.04,105.9,105.96,15542.0,96.4968,96.5241,96.3967,96.4513,15542.0
2019-10-09 13:20:00,105.96,106.1,105.9,106.07,15377.0,96.4513,96.5787,96.3967,96.5514,15377.0
2019-10-09 13:30:00,106.06,106.27,106.02,106.15,15190.0,96.5423,96.7335,96.5059,96.6242,15190.0
2019-10-09 13:40:00,106.13,106.21,106.09,106.15,12187.0,96.606,96.6788,96.5696,96.6242,12187.0
2019-10-09 13:50:00,106.17,106.19,106.07,106.09,16327.0,96.6424,96.6606,96.5514,96.5696,16327.0
2019-10-09 14:00:00,106.09,106.12,105.97,106.03,19623.0,96.5696,96.5969,96.4604,96.515,19623.0
2019-10-09 14:10:00,106.04,106.24,105.98,106.12,49226.0,96.5241,96.7061,96.4695,96.5969,49226.0
2019-10-09 14:20:00,106.11,106.19,106.05,106.15,33121.0,96.5878,96.6606,96.5332,96.6242,33121.0
2019-10-09 14:30:00,106.16,106.28,106.06,106.26,87991.0,96.6333,96.7426,96.5423,96.7244,87991.0
2019-10-09 14:40:00,106.26,106.36,106.22,106.23,30507.0,96.7244,96.8154,96.6879,96.697,30507.0
2019-10-09 14:50:00,106.24,106.51,106.24,106.34,39131.0,96.7061,96.9519,96.7061,96.7972,39131.0
2019-10-09 15:00:00,106.33,106.49,106.27,106.48,27200.0,96.7881,96.9337,96.7335,96.9246,27200.0
2019-10-09 15:10:00,106.5,106.5,106.38,106.43,25902.0,96.9428,96.9428,96.8336,96.8791,25902.0
2019-10-09 15:20:00,106.42,106.43,106.33,106.42,29245.0,96.87,96.8791,96.7881,96.87,29245.0
2019-10-09 15:30:00,106.45,106.61,106.44,106.59,68386.0,96.8973,97.0429,96.8882,97.0247,68386.0
2019-10-09 15:40:00,106.58,106.62,105.69,105.87,159015.0,97.0156,97.052,96.2055,96.3694,159015.0
2019-10-09 15:50:00,105.87,106.2,105.86,105.96,192426.0,96.3694,96.6697,96.3602,96.4513,192426.0
2019-10-10 09:30:00,106.37,106.61,105.87,106.53,98698.0,96.8245,97.0429,96.3694,96.9701,98698.0
2019-10-10 09:40:00,106.36,107.52,106.36,107.52,46813.0,96.8154,97.8713,96.8154,97.8713,46813.0
2019-10-10 09:50:00,107.52,108.06,107.52,107.95,171539.0,97.8713,98.3628,97.8713,98.2627,171539.0
2019-10-10 10:00:00,107.87,108.29,107.56,107.77,58375.0,98.1899,98.5722,97.9077,98.0988,58375.0
2019-10-10 10:10:00,107.69,107.93,107.47,107.71,39321.0,98.026,98.2445,97.8258,98.0442,39321.0
2019-10-10 10:20:00,107.73,107.88,107.43,107.45,33715.0,98.0624,98.199,97.7894,97.8076,33715.0
2019-10-10 10:30:00,107.42,107.62,107.15,107.15,32800.0,97.7803,97.9623,97.5345,97.5345,32800.0
2019-10-10 10:40:00,107.22,107.33,107.03,107.3,64482.0,97.5982,97.6983,97.4253,97.671,64482.0
2019-10-10 10:50:00,107.3,107.78,107.27,107.63,30255.0,97.671,98.1079,97.6437,97.9714,30255.0
2019-10-10 11:00:00,107.62,107.64,107.23,107.23,79142.0,97.9623,97.9805,97.6073,97.6073,79142.0
2019-10-10 11:10:00,107.24,107.24,106.95,107.07,70025.0,97.6164,97.6164,97.3524,97.4617,70025.0
2019-10-10 11:20:00,107.04,107.06,106.88,106.88,19685.0,97.4344,97.4526,97.2887,97.2887,19685.0
2019-10-10 11:30:00,106.92,107.2,106.79,107.2,76382.0,97.3251,97.58,97.2068,97.58,76382.0
2019-10-10 11:40:00,107.2,107.41,106.94,107.39,50467.0,97.58,97.7712,97.3433,97.7529,50467.0
2019-10-10 11:50:00,107.37,107.53,107.26,107.43,38651.0,97.7347,97.8804,97.6346,97.7894,38651.0
2019-10-10 12:00:00,107.42,107.53,107.28,107.29,28393.0,97.7803,97.8804,97.6528,97.6619,28393.0
2019-10-10 12:10:00,107.19,107.26,106.82,106.82,43150.0,97.5709,97.6346,97.2341,97.2341,43150.0
2019-10-10 12:20:00,106.77,106.8,106.45,106.45,32612.0,97.1886,97.2159,96.8973,96.8973,32612.0
2019-10-10 12:30:00,106.49,106.53,106.27,106.32,38388.0,96.9337,96.9701,96.7335,96.779,38388.0
2019-10-10 12:40:00,106.36,106.66,106.32,106.53,33849.0,96.8154,97.0885,96.779,96.9701,33849.0
2019-10-10 12:50:00,106.57,106.89,106.54,106.87,28258.0,97.0065,97.2978,96.9792,97.2796,28258.0
2019-10-10 13:00:00,106.9,106.9,106.6,106.61,29985.0,97.3069,97.3069,97.0338,97.0429,29985.0
2019-10-10 13:10:00,106.61,106.88,106.6,106.67,49119.0,97.0429,97.2887,97.0338,97.0976,49119.0
2019-10-10 13:20:00,106.72,106.77,106.62,106.63,37446.0,97.1431,97.1886,97.052,97.0611,37446.0
2019-10-10 13:30:00,106.66,106.66,106.37,106.52,63193.0,97.0885,97.0885,96.8245,96.961,63193.0
2019-10-10 13:40:00,106.52,106.72,106.52,106.6,26583.0,96.961,97.1431,96.961,97.0338,26583.0
2019-10-10 13:50:00,106.56,106.66,106.5,106.59,10425.0,96.9974,97.0885,96.9428,97.0247,10425.0
2019-10-10 14:00:00,106.59,106.72,105.85,106.25,54282.0,97.0247,97.1431,96.3511,96.7152,54282.0
2019-10-10 14:10:00,105.94,106.66,105.93,106.48,15438.0,96.4331,97.0885,96.424,96.9246,15438.0
2019-10-10 14:20:00,106.46,106.67,106.45,106.67,16174.0,96.9064,97.0976,96.8973,97.0976,16174.0
2019-10-10 14:30:00,106.66,106.74,106.64,106.65,9485.0,97.0885,97.1613,97.0703,97.0794,9485.0
2019-10-10 14:40:00,106.59,106.61,106.37,106.37,32769.0,97.0247,97.0429,96.8245,96.8245,32769.0
2019-10-10 14:50:00,106.35,106.52,106.25,106.52,18851.0,96.8063,96.961,96.7152,96.961,18851.0
2019-10-10 15:00:00,106.5,106.72,106.48,106.66,16263.0,96.9428,97.1431,96.9246,97.0885,16263.0
2019-10-10 15:10:00,106.66,106.82,106.63,106.82,16088.0,97.0885,97.2341,97.0611,97.2341,16088.0
2019-10-10 15:20:00,106.81,107.06,106.81,107.06,32341.0,97.225,97.4526,97.225,97.4526,32341.0
2019-10-10 15:30:00,107.06,107.25,107.0,107.05,35049.0,97.4526,97.6255,97.3979,97.4435,35049.0
2019-10-10 15:40:00,107.04,107.3,106.96,107.3,88522.0,97.4344,97.671,97.3615,97.671,88522.0
2019-10-10 15:50:00,107.3,107.41,107.16,107.3,137653.0,97.671,97.7712,97.5436,97.671,137653.0
2019-10-11 09:30:00,109.32,110.77,108.81,109.88,238815.0,99.5098,100.8296,99.0455,100.0195,238815.0
2019-10-11 09:40:00,109.89,110.47,109.7,110.15,141955.0,100.0286,100.5566,99.8557,100.2653,141955.0
2019-10-11 09:50:00,110.19,110.74,109.94,110.65,80355.0,100.3017,100.8023,100.0741,100.7204,80355.0
2019-10-11 10:00:00,110.68,110.91,110.56,110.81,72624.0,100.7477,100.9571,100.6385,100.866,72624.0
2019-10-11 10:10:00,110.75,110.75,109.93,110.07,51929.0,100.8114,100.8114,100.065,100.1924,51929.0
2019-10-11 10:20:00,110.03,110.07,109.57,109.9,141914.0,100.156,100.1924,99.7373,100.0377,141914.0
2019-10-11 10:30:00,109.9,110.11,109.59,109.6,54574.0,100.0377,100.2289,99.7555,99.7646,54574.0
2019-10-11 10:40:00,109.6,109.96,109.53,109.91,76336.0,99.7646,100.0923,99.7009,100.0468,76336.0
2019-10-11 10:50:00,109.87,110.21,109.8,110.2,49962.0,100.0104,100.3199,99.9467,100.3108,49962.0
2019-10-11 11:00:00,110.21,110.31,110.11,110.14,58221.0,100.3199,100.4109,100.2289,100.2562,58221.0
2019-10-11 11:10:00,110.14,110.2,109.98,110.13,85223.0,100.2562,100.3108,100.1105,100.2471,85223.0
2019-10-11 11:20:00,110.14,110.15,109.89,110.06,64250.0,100.2562,100.2653,100.0286,100.1833,64250.0
2019-10-11 11:30:00,110.07,110.17,109.99,110.05,56841.0,100.1924,100.2835,100.1196,100.1742,56841.0
2019-10-11 11:40:00,110.04,110.04,109.56,109.66,44390.0,100.1651,100.1651,99.7282,99.8192,44390.0
2019-10-11 11:50:00,109.67,109.76,109.45,109.48,17151.0,99.8283,99.9103,99.6281,99.6554,17151.0
2019-10-11 12:00:00,109.53,109.6,109.22,109.43,60794.0,99.7009,99.7646,99.4187,99.6099,60794.0
2019-10-11 12:10:00,109.43,109.72,109.38,109.72,23505.0,99.6099,99.8739,99.5644,99.8739,23505.0
2019-10-11 12:20:00,109.71,110.17,109.71,110.16,48858.0,99.8648,100.2835,99.8648,100.2744,48858.0
2019-10-11 12:30:00,110.14,110.16,109.31,109.96,46280.0,100.2562,100.2744,99.5006,100.0923,46280.0
2019-10-11 12:40:00,109.92,110.18,109.88,110.17,47755.0,100.0559,100.2926,100.0195,100.2835,47755.0
2019-10-11 12:50:00,110.18,110.33,110.05,110.3,54633.0,100.2926,100.4291,100.1742,100.4018,54633.0
2019-10-11 13:00:00,110.32,110.6,110.27,110.5,37897.0,100.42,100.6749,100.3745,100.5839,37897.0
2019-10-11 13:10:00,110.51,110.57,110.26,110.27,36422.0,100.593,100.6476,100.3654,100.3745,36422.0
2019-10-11 13:20:00,110.28,111.05,110.21,110.91,81496.0,100.3836,101.0845,100.3199,100.9571,81496.0
2019-10-11 13:30:00,110.92,110.98,110.53,110.61,80827.0,100.9662,101.0208,100.6112,100.684,80827.0
2019-10-11 13:40:00,110.62,111.15,110.62,111.02,56148.0,100.6931,101.1755,100.6931,101.0572,56148.0
2019-10-11 13:50:00,111.04,111.3,110.96,111.3,63919.0,101.0754,101.3121,101.0026,101.3121,63919.0
2019-10-11 14:00:00,111.34,111.64,111.27,111.32,104344.0,101.3485,101.6216,101.2848,101.3303,104344.0
2019-10-11 14:10:00,111.35,111.42,111.21,111.4,37124.0,101.3576,101.4213,101.2301,101.4031,37124.0
2019-10-11 14:20:00,111.44,111.67,111.39,111.55,57331.0,101.4395,101.6489,101.394,101.5396,57331.0
2019-10-11 14:30:00,111.54,111.74,111.54,111.73,38489.0,101.5305,101.7126,101.5305,101.7035,38489.0
2019-10-11 14:40:00,111.75,111.92,111.66,111.81,103421.0,101.7217,101.8764,101.6398,101.7763,103421.0
2019-10-11 14:50:00,111.82,112.0,111.42,111.49,129902.0,101.7854,101.9493,101.4213,101.485,129902.0
2019-10-11 15:00:00,111.46,111.55,111.08,111.55,57000.0,101.4577,101.5396,101.1118,101.5396,57000.0
2019-10-11 15:10:00,111.55,111.7,111.53,111.67,58337.0,101.5396,101.6762,101.5214,101.6489,58337.0
2019-10-11 15:20:00,111.67,111.83,111.62,111.83,53630.0,101.6489,101.7945,101.6034,101.7945,53630.0
2019-10-11 15:30:00,111.84,112.17,111.46,112.17,139432.0,101.8036,102.104,101.4577,102.104,139432.0
2019-10-11 15:40:00,112.15,112.24,110.96,111.19,159105.0,102.0858,102.1677,101.0026,101.2119,159105.0
2019-10-11 15:50:00,111.2,111.29,110.58,110.71,238729.0,101.221,101.303,100.6567,100.775,238729.0
2019-10-14 09:30:00,109.86,110.28,109.44,110.01,65480.0,100.0013,100.3836,99.619,100.1378,65480.0
2019-10-14 09:40:00,110.07,110.18,109.9,109.97,40647.0,100.1924,100.2926,100.0377,100.1014,40647.0
2019-10-14 09:50:00,109.98,110.0,109.75,109.86,71420.0,100.1105,100.1287,99.9012,100.0013,71420.0
2019-10-14 10:00:00,109.81,109.96,109.76,109.94,36340.0,99.9558,100.0923,99.9103,100.0741,36340.0
2019-10-14 10:10:00,109.96,110.01,109.68,109.75,23581.0,100.0923,100.1378,99.8374,99.9012,23581.0
2019-10-14 10:20:00,109.77,109.91,109.73,109.84,17648.0,99.9194,100.0468,99.883,99.9831,17648.0
2019-10-14 10:30:00,109.87,109.99,109.82,109.94,23307.0,100.0104,100.1196,99.9649,100.0741,23307.0
2019-10-14 10:40:00,109.98,110.09,109.9,110.0,14671.0,100.1105,100.2107,100.0377,100.1287,14671.0
2019-10-14 10:50:00,110.01,110.2,110.01,110.18,23279.0,100.1378,100.3108,100.1378,100.2926,23279.0
2019-10-14 11:00:00,110.18,110.24,110.0,110.21,57375.0,100.2926,100.3472,100.1287,100.3199,57375.0
2019-10-14 11:10:00,110.21,110.26,110.11,110.2,23348.0,100.3199,100.3654,100.2289,100.3108,23348.0
2019-10-14 11:20:00,110.21,110.3,110.07,110.15,30701.0,100.3199,100.4018,100.1924,100.2653,30701.0
2019-10-14 11:30:00,110.12,110.86,110.11,110.75,51392.0,100.238,100.9116,100.2289,100.8114,51392.0
2019-10-14 11:40:00,110.73,110.8,110.38,110.53,27502.0,100.7932,100.8569,100.4746,100.6112,27502.0
2019-10-14 11:50:00,110.54,110.75,110.51,110.63,10738.0,100.6203,100.8114,100.593,100.7022,10738.0
2019-10-14 12:00:00,110.64,110.85,110.58,110.8,10726.0,100.7113,100.9025,100.6567,100.8569,10726.0
2019-10-14 12:10:00,110.81,111.0,110.81,110.85,18560.0,100.866,101.039,100.866,100.9025,18560.0
2019-10-14 12:20:00,110.78,110.79,110.61,110.68,16942.0,100.8387,100.8478,100.684,100.7477,16942.0
2019-10-14 12:30:00,110.64,110.96,110.63,110.94,17451.0,100.7113,101.0026,100.7022,100.9844,17451.0
2019-10-14 12:40:00,110.94,111.11,110.9,111.07,25248.0,100.9844,101.1391,100.948,101.1027,25248.0
2019-10-14 12:50:00,111.08,111.16,110.79,110.83,22089.0,101.1118,101.1846,100.8478,100.8842,22089.0
2019-10-14 13:00:00,110.79,110.85,110.61,110.81,18371.0,100.8478,100.9025,100.684,100.866,18371.0
2019-10-14 13:10:00,110.78,110.85,110.65,110.65,28080.0,100.8387,100.9025,100.7204,100.7204,28080.0
2019-10-14 13:20:00,110.65,110.84,110.65,110.81,14938.0,100.7204,100.8933,100.7204,100.866,14938.0
2019-10-14 13:30:00,110.82,110.83,110.76,110.81,12251.0,100.8751,100.8842,100.8205,100.866,12251.0
2019-10-14 13:40:00,110.81,110.95,110.78,110.93,10254.0,100.866,100.9935,100.8387,100.9753,10254.0
2019-10-14 13:50:00,110.93,111.03,110.8,111.03,19078.0,100.9753,101.0663,100.8569,101.0663,19078.0
2019-10-14 14:00:00,111.02,111.09,110.93,111.0,36292.0,101.0572,101.1209,100.9753,101.039,36292.0
2019-10-14 14:10:00,111.01,111.24,111.0,111.15,24031.0,101.0481,101.2575,101.039,101.1755,24031.0
2019-10-14 14:20:00,111.13,111.22,111.06,111.14,18560.0,101.1573,101.2392,101.0936,101.1664,18560.0
2019-10-14 14:30:00,111.15,111.25,110.92,110.93,29480.0,101.1755,101.2666,100.9662,100.9753,29480.0
2019-10-14 14:40:00,110.94,110.95,110.73,110.78,11338.0,100.9844,100.9935,100.7932,100.8387,11338.0
2019-10-14 14:50:00,110.79,110.93,110.79,110.92,10932.0,100.8478,100.9753,100.8478,100.9662,10932.0
2019-10-14 15:00:00,110.92,111.24,110.9,111.16,26482.0,100.9662,101.2575,100.948,101.1846,26482.0
2019-10-14 15:10:00,111.17,111.45,111.14,111.4,30894.0,101.1937,101.4486,101.1664,101.4031,30894.0
2019-10-14 15:20:00,111.4,111.55,111.36,111.45,44162.0,101.4031,101.5396,101.3667,101.4486,44162.0
2019-10-14 15:30:00,111.45,111.47,111.19,111.38,51547.0,101.4486,101.4668,101.2119,101.3849,51547.0
2019-10-14 15:40:00,111.39,111.4,111.2,111.24,68858.0,101.394,101.4031,101.221,101.2575,68858.0
2019-10-14 15:50:00,111.24,111.43,111.21,111.23,144592.0,101.2575,101.4304,101.2301,101.2483,144592.0
2019-10-15 09:30:00,111.17,111.53,110.68,110.87,56679.0,101.1937,101.5214,100.7477,100.9207,56679.0
2019-10-15 09:40:00,110.8,111.29,110.64,111.25,43266.0,100.8569,101.303,100.7113,101.2666,43266.0
2019-10-15 09:50:00,111.25,111.4,110.6,110.69,55037.0,101.2666,101.4031,100.6749,100.7568,55037.0
2019-10-15 10:00:00,110.71,111.05,110.7,111.0,22925.0,100.775,101.0845,100.7659,101.039,22925.0
2019-10-15 10:10:00,111.01,111.43,110.95,111.35,57217.0,101.0481,101.4304,100.9935,101.3576,57217.0
2019-10-15 10:20:00,111.34,111.89,111.34,111.81,41720.0,101.3485,101.8491,101.3485,101.7763,41720.0
2019-10-15 10:30:00,111.83,112.22,111.82,112.08,47626.0,101.7945,102.1495,101.7854,102.0221,47626.0
2019-10-15 10:40:00,112.11,112.47,112.08,112.23,48159.0,102.0494,102.3771,102.0221,102.1586,48159.0
2019-10-15 10:50:00,112.24,112.36,112.13,112.14,23075.0,102.1677,102.2769,102.0676,102.0767,23075.0
2019-10-15 11:00:00,112.17,112.31,112.1,112.16,35681.0,102.104,102.2314,102.0403,102.0949,35681.0
2019-10-15 11:10:00,112.12,112.12,111.65,111.7,32402.0,102.0585,102.0585,101.6307,101.6762,32402.0
2019-10-15 11:20:00,111.67,111.68,111.4,111.6,22276.0,101.6489,101.658,101.4031,101.5851,22276.0
2019-10-15 11:30:00,111.62,111.81,111.61,111.66,15441.0,101.6034,101.7763,101.5942,101.6398,15441.0
2019-10-15 11:40:00,111.65,111.74,111.57,111.72,29429.0,101.6307,101.7126,101.5578,101.6944,29429.0
2019-10-15 11:50:00,111.72,111.72,111.53,111.56,8769.0,101.6944,101.6944,101.5214,101.5487,8769.0
2019-10-15 12:00:00,111.58,111.67,111.49,111.53,17786.0,101.5669,101.6489,101.485,101.5214,17786.0
2019-10-15 12:10:00,111.52,111.65,111.48,111.49,10110.0,101.5123,101.6307,101.4759,101.485,10110.0
2019-10-15 12:20:00,111.47,111.53,111.25,111.29,34125.0,101.4668,101.5214,101.2666,101.303,34125.0
2019-10-15 12:30:00,111.28,111.5,111.27,111.49,30288.0,101.2939,101.4941,101.2848,101.485,30288.0
2019-10-15 12:40:00,111.49,111.49,111.22,111.22,11395.0,101.485,101.485,101.2392,101.2392,11395.0
2019-10-15 12:50:00,111.2,111.46,111.19,111.39,29660.0,101.221,101.4577,101.2119,101.394,29660.0
2019-10-15 13:00:00,111.39,111.47,111.22,111.25,27191.0,101.394,101.4668,101.2392,101.2666,27191.0
2019-10-15 13:10:00,111.27,111.62,111.22,111.6,17123.0,101.2848,101.6034,101.2392,101.5851,17123.0
2019-10-15 13:20:00,111.6,111.83,111.58,111.79,42260.0,101.5851,101.7945,101.5669,101.7581,42260.0
2019-10-15 13:30:00,111.79,112.25,111.78,112.25,53437.0,101.7581,102.1768,101.749,102.1768,53437.0
2019-10-15 13:40:00,112.28,112.3,112.16,112.2,36367.0,102.2041,102.2223,102.0949,102.1313,36367.0
2019-10-15 13:50:00,112.22,112.25,112.04,112.09,18446.0,102.1495,102.1768,101.9857,102.0312,18446.0
2019-10-15 14:00:00,112.07,112.11,111.95,111.95,26781.0,102.013,102.0494,101.9037,101.9037,26781.0
2019-10-15 14:10:00,112.0,112.11,112.0,112.09,17633.0,101.9493,102.0494,101.9493,102.0312,17633.0
2019-10-15 14:20:00,112.1,112.25,112.06,112.07,29232.0,102.0403,102.1768,102.0039,102.013,29232.0
2019-10-15 14:30:00,112.04,112.24,112.02,112.21,19418.0,101.9857,102.1677,101.9675,102.1404,19418.0
2019-10-15 14:40:00,112.23,112.35,112.04,112.07,17986.0,102.1586,102.2678,101.9857,102.013,17986.0
2019-10-15 14:50:00,112.06,112.16,111.88,112.16,23780.0,102.0039,102.0949,101.84,102.0949,23780.0
2019-10-15 15:00:00,112.13,112.14,111.7,111.7,21126.0,102.0676,102.0767,101.6762,101.6762,21126.0
2019-10-15 15:10:00,111.69,111.77,111.64,111.68,24974.0,101.6671,101.7399,101.6216,101.658,24974.0
2019-10-15 15:20:00,111.7,111.78,111.66,111.77,28281.0,101.6762,101.749,101.6398,101.7399,28281.0
2019-10-15 15:30:00,111.77,111.87,111.73,111.83,21127.0,101.7399,101.8309,101.7035,101.7945,21127.0
2019-10-15 15:40:00,111.83,111.96,111.77,111.95,34329.0,101.7945,101.9128,101.7399,101.9037,34329.0
2019-10-15 15:50:00,111.93,112.02,111.86,111.95,108909.0,101.8855,101.9675,101.8218,101.9037,108909.0
2019-10-16 09:30:00,111.37,112.19,110.99,112.13,65958.0,101.3758,102.1222,101.0299,102.0676,65958.0
2019-10-16 09:40:00,112.13,112.42,112.02,112.29,50132.0,102.0676,102.3316,101.9675,102.2132,50132.0
2019-10-16 09:50:00,112.25,112.29,111.51,111.54,51850.0,102.1768,102.2132,101.5032,101.5305,51850.0
2019-10-16 10:00:00,111.5,111.66,110.92,111.12,57888.0,101.4941,101.6398,100.9662,101.1482,57888.0
2019-10-16 10:10:00,111.1,111.31,110.71,110.94,63155.0,101.13,101.3212,100.775,100.9844,63155.0
2019-10-16 10:20:00,110.92,111.35,110.91,111.05,80799.0,100.9662,101.3576,100.9571,101.0845,80799.0
2019-10-16 10:30:00,111.02,111.02,110.59,110.59,68065.0,101.0572,101.0572,100.6658,100.6658,68065.0
2019-10-16 10:40:00,110.54,110.62,110.42,110.53,139675.0,100.6203,100.6931,100.511,100.6112,139675.0
2019-10-16 10:50:00,110.51,110.6,110.25,110.32,52156.0,100.593,100.6749,100.3563,100.42,52156.0
2019-10-16 11:00:00,110.34,110.53,110.33,110.38,36815.0,100.4382,100.6112,100.4291,100.4746,36815.0
2019-10-16 11:10:00,110.36,110.41,110.28,110.34,20587.0,100.4564,100.5019,100.3836,100.4382,20587.0
2019-10-16 11:20:00,110.37,110.47,110.3,110.32,32246.0,100.4655,100.5566,100.4018,100.42,32246.0
2019-10-16 11:30:00,110.31,110.43,110.11,110.26,46757.0,100.4109,100.5201,100.2289,100.3654,46757.0
2019-10-16 11:40:00,110.28,110.31,110.08,110.2,57674.0,100.3836,100.4109,100.2015,100.3108,57674.0
2019-10-16 11:50:00,110.17,110.28,110.11,110.19,29306.0,100.2835,100.3836,100.2289,100.3017,29306.0
2019-10-16 12:00:00,110.2,110.41,110.17,110.4,28676.0,100.3108,100.5019,100.2835,100.4928,28676.0
2019-10-16 12:10:00,110.4,110.4,110.04,110.07,23831.0,100.4928,100.4928,100.1651,100.1924,23831.0
2019-10-16 12:20:00,110.07,110.15,110.03,110.13,22296.0,100.1924,100.2653,100.156,100.2471,22296.0
2019-10-16 12:30:00,110.12,110.12,109.93,109.99,17772.0,100.238,100.238,100.065,100.1196,17772.0
2019-10-16 12:40:00,109.95,109.95,109.8,109.83,18599.0,100.0832,100.0832,99.9467,99.974,18599.0
2019-10-16 12:50:00,109.82,109.82,109.66,109.7,16457.0,99.9649,99.9649,99.8192,99.8557,16457.0
2019-10-16 13:00:00,109.67,109.76,109.37,109.37,26903.0,99.8283,99.9103,99.5553,99.5553,26903.0
2019-10-16 13:10:00,109.38,109.38,109.19,109.26,35620.0,99.5644,99.5644,99.3914,99.4551,35620.0
2019-10-16 13:20:00,109.26,109.4,109.23,109.31,15473.0,99.4551,99.5826,99.4278,99.5006,15473.0
2019-10-16 13:30:00,109.32,109.61,109.29,109.33,24675.0,99.5098,99.7737,99.4824,99.5189,24675.0
2019-10-16 13:40:00,109.31,109.49,109.18,109.37,31721.0,99.5006,99.6645,99.3823,99.5553,31721.0
2019-10-16 13:50:00,109.38,109.44,109.28,109.29,14463.0,99.5644,99.619,99.4733,99.4824,14463.0
2019-10-16 14:00:00,109.26,109.36,109.06,109.2,38733.0,99.4551,99.5462,99.2731,99.4005,38733.0
2019-10-16 14:10:00,109.22,109.3,109.15,109.22,26512.0,99.4187,99.4915,99.355,99.4187,26512.0
2019-10-16 14:20:00,109.23,109.36,109.11,109.11,20481.0,99.4278,99.5462,99.3186,99.3186,20481.0
2019-10-16 14:30:00,109.09,109.68,109.09,109.68,90867.0,99.3004,99.8374,99.3004,99.8374,90867.0
2019-10-16 14:40:00,109.67,109.67,109.3,109.32,47634.0,99.8283,99.8283,99.4915,99.5098,47634.0
2019-10-16 14:50:00,109.35,109.35,109.14,109.14,27843.0,99.5371,99.5371,99.3459,99.3459,27843.0
2019-10-16 15:00:00,109.14,109.17,108.93,108.99,34562.0,99.3459,99.3732,99.1547,99.2094,34562.0
2019-10-16 15:10:00,109.0,109.08,108.79,108.91,56721.0,99.2185,99.2913,99.0273,99.1365,56721.0
2019-10-16 15:20:00,108.9,109.11,108.89,109.07,79260.0,99.1274,99.3186,99.1183,99.2822,79260.0
2019-10-16 15:30:00,109.06,109.1,108.8,109.05,94189.0,99.2731,99.3095,99.0364,99.264,94189.0
2019-10-16 15:40:00,109.08,109.08,108.52,108.55,141278.0,99.2913,99.2913,98.7815,98.8088,141278.0
2019-10-16 15:50:00,108.56,108.95,108.55,108.6,303248.0,98.818,99.173,98.8088,98.8544,303248.0
2019-10-17 09:30:00,110.01,110.51,109.31,109.65,96988.0,100.1378,100.593,99.5006,99.8101,96988.0
2019-10-17 09:40:00,109.63,109.93,109.25,109.32,144604.0,99.7919,100.065,99.446,99.5098,144604.0
2019-10-17 09:50:00,109.36,109.64,109.28,109.55,60800.0,99.5462,99.801,99.4733,99.7191,60800.0
2019-10-17 10:00:00,109.58,109.8,109.39,109.77,39391.0,99.7464,99.9467,99.5735,99.9194,39391.0
2019-10-17 10:10:00,109.79,110.27,109.79,110.08,36211.0,99.9376,100.3745,99.9376,100.2015,36211.0
2019-10-17 10:20:00,110.06,110.14,109.45,109.56,34130.0,100.1833,100.2562,99.6281,99.7282,34130.0
2019-10-17 10:30:00,109.53,109.69,109.44,109.6,31564.0,99.7009,99.8465,99.619,99.7646,31564.0
2019-10-17 10:40:00,109.6,109.85,109.41,109.47,33716.0,99.7646,99.9922,99.5917,99.6463,33716.0
2019-10-17 10:50:00,109.49,109.79,109.41,109.45,58138.0,99.6645,99.9376,99.5917,99.6281,58138.0
2019-10-17 11:00:00,109.43,109.87,109.21,109.78,64950.0,99.6099,100.0104,99.4096,99.9285,64950.0
2019-10-17 11:10:00,109.79,109.85,109.54,109.55,18032.0,99.9376,99.9922,99.71,99.7191,18032.0
2019-10-17 11:20:00,109.56,109.58,109.4,109.49,30121.0,99.7282,99.7464,99.5826,99.6645,30121.0
2019-10-17 11:30:00,109.48,109.51,108.92,109.19,26951.0,99.6554,99.6827,99.1456,99.3914,26951.0
2019-10-17 11:40:00,109.17,109.27,108.87,108.97,21288.0,99.3732,99.4642,99.1001,99.1912,21288.0
2019-10-17 11:50:00,108.97,109.08,108.78,109.0,22033.0,99.1912,99.2913,99.0182,99.2185,22033.0
2019-10-17 12:00:00,109.0,109.09,108.71,108.95,22100.0,99.2185,99.3004,98.9545,99.173,22100.0
2019-10-17 12:10:00,108.94,108.95,108.67,108.67,19661.0,99.1639,99.173,98.9181,98.9181,19661.0
2019-10-17 12:20:00,108.7,108.81,108.57,108.64,21086.0,98.9454,99.0455,98.8271,98.8908,21086.0
2019-10-17 12:30:00,108.66,108.84,108.61,108.62,17695.0,98.909,99.0728,98.8635,98.8726,17695.0
2019-10-17 12:40:00,108.62,108.78,108.56,108.75,23521.0,98.8726,99.0182,98.818,98.9909,23521.0
2019-10-17 12:50:00,108.76,108.81,108.6,108.73,15914.0,99.0,99.0455,98.8544,98.9727,15914.0
2019-10-17 13:00:00,108.75,108.91,108.61,108.71,20649.0,98.9909,99.1365,98.8635,98.9545,20649.0
2019-10-17 13:10:00,108.72,109.14,108.68,109.06,17728.0,98.9636,99.3459,98.9272,99.2731,17728.0
2019-10-17 13:20:00,109.05,109.28,108.95,109.28,24807.0,99.264,99.4733,99.173,99.4733,24807.0
2019-10-17 13:30:00,109.31,109.56,109.31,109.44,21512.0,99.5006,99.7282,99.5006,99.619,21512.0
2019-10-17 13:40:00,109.45,109.45,109.29,109.38,19505.0,99.6281,99.6281,99.4824,99.5644,19505.0
2019-10-17 13:50:00,109.4,109.43,109.3,109.4,18768.0,99.5826,99.6099,99.4915,99.5826,18768.0
2019-10-17 14:00:00,109.39,109.39,109.13,109.19,23043.0,99.5735,99.5735,99.3368,99.3914,23043.0
2019-10-17 14:10:00,109.19,109.25,109.07,109.2,16700.0,99.3914,99.446,99.2822,99.4005,16700.0
2019-10-17 14:20:00,109.19,109.3,109.13,109.3,17048.0,99.3914,99.4915,99.3368,99.4915,17048.0
2019-10-17 14:30:00,109.29,109.41,109.19,109.29,17228.0,99.4824,99.5917,99.3914,99.4824,17228.0
2019-10-17 14:40:00,109.29,109.5,109.28,109.47,24501.0,99.4824,99.6736,99.4733,99.6463,24501.0
2019-10-17 14:50:00,109.48,109.57,109.46,109.54,20007.0,99.6554,99.7373,99.6372,99.71,20007.0
2019-10-17 15:00:00,109.56,109.6,109.37,109.38,28739.0,99.7282,99.7646,99.5553,99.5644,28739.0
2019-10-17 15:10:00,109.39,109.51,109.34,109.35,30592.0,99.5735,99.6827,99.528,99.5371,30592.0
2019-10-17 15:20:00,109.35,109.51,109.34,109.5,39813.0,99.5371,99.6827,99.528,99.6736,39813.0
2019-10-17 15:30:00,109.5,109.67,109.47,109.66,58180.0,99.6736,99.8283,99.6463,99.8192,58180.0
2019-10-17 15:40:00,109.64,109.75,109.61,109.67,63480.0,99.801,99.9012,99.7737,99.8283,63480.0
2019-10-17 15:50:00,109.68,109.88,109.64,109.87,146320.0,99.8374,100.0195,99.801,100.0104,146320.0
2019-10-18 09:30:00,109.7,109.83,109.21,109.71,78854.0,99.8557,99.974,99.4096,99.8648,78854.0
2019-10-18 09:40:00,109.77,110.42,109.66,110.34,49905.0,99.9194,100.511,99.8192,100.4382,49905.0
2019-10-18 09:50:00,110.34,110.39,109.73,109.86,24258.0,100.4382,100.4837,99.883,100.0013,24258.0
2019-10-18 10:00:00,109.88,110.13,109.67,109.7,17478.0,100.0195,100.2471,99.8283,99.8557,17478.0
2019-10-18 10:10:00,109.7,109.93,109.7,109.93,19699.0,99.8557,100.065,99.8557,100.065,19699.0
2019-10-18 10:20:00,109.9,109.93,109.61,109.73,22425.0,100.0377,100.065,99.7737,99.883,22425.0
2019-10-18 10:30:00,109.72,109.83,109.42,109.83,30465.0,99.8739,99.974,99.6008,99.974,30465.0
2019-10-18 10:40:00,109.81,109.82,109.51,109.78,23279.0,99.9558,99.9649,99.6827,99.9285,23279.0
2019-10-18 10:50:00,109.79,110.06,109.79,109.99,30437.0,99.9376,100.1833,99.9376,100.1196,30437.0
2019-10-18 11:00:00,110.0,110.11,109.86,109.86,22538.0,100.1287,100.2289,100.0013,100.0013,22538.0
2019-10-18 11:10:00,109.85,110.12,109.79,109.96,16604.0,99.9922,100.238,99.9376,100.0923,16604.0
2019-10-18 11:20:00,109.92,109.98,109.67,109.7,13259.0,100.0559,100.1105,99.8283,99.8557,13259.0
2019-10-18 11:30:00,109.69,109.84,109.65,109.83,26250.0,99.8465,99.9831,99.8101,99.974,26250.0
2019-10-18 11:40:00,109.84,109.84,109.33,109.36,31076.0,99.9831,99.9831,99.5189,99.5462,31076.0
2019-10-18 11:50:00,109.36,109.45,109.13,109.16,51017.0,99.5462,99.6281,99.3368,99.3641,51017.0
2019-10-18 12:00:00,109.15,109.48,109.01,109.38,31539.0,99.355,99.6554,99.2276,99.5644,31539.0
2019-10-18 12:10:00,109.41,109.53,109.19,109.22,39681.0,99.5917,99.7009,99.3914,99.4187,39681.0
2019-10-18 12:20:00,109.19,109.21,108.5,108.54,106560.0,99.3914,99.4096,98.7633,98.7997,106560.0
2019-10-18 12:30:00,108.5,108.88,108.48,108.79,34966.0,98.7633,99.1092,98.7451,99.0273,34966.0
2019-10-18 12:40:00,108.81,109.16,108.76,109.06,17972.0,99.0455,99.3641,99.0,99.2731,17972.0
2019-10-18 12:50:00,109.03,109.11,108.96,109.06,13264.0,99.2458,99.3186,99.1821,99.2731,13264.0
2019-10-18 13:00:00,109.04,109.33,109.0,109.31,15820.0,99.2549,99.5189,99.2185,99.5006,15820.0
2019-10-18 13:10:00,109.3,109.35,109.13,109.32,47547.0,99.4915,99.5371,99.3368,99.5098,47547.0
2019-10-18 13:20:00,109.28,109.29,108.95,108.95,59189.0,99.4733,99.4824,99.173,99.173,59189.0
2019-10-18 13:30:00,108.86,109.04,108.79,108.96,12100.0,99.091,99.2549,99.0273,99.1821,12100.0
2019-10-18 13:40:00,108.97,109.07,108.93,108.97,14096.0,99.1912,99.2822,99.1547,99.1912,14096.0
2019-10-18 13:50:00,108.98,108.98,108.85,108.89,10799.0,99.2003,99.2003,99.0819,99.1183,10799.0
2019-10-18 14:00:00,108.92,108.95,108.77,108.86,80082.0,99.1456,99.173,99.0091,99.091,80082.0
2019-10-18 14:10:00,108.83,108.83,108.7,108.75,14528.0,99.0637,99.0637,98.9454,98.9909,14528.0
2019-10-18 14:20:00,108.78,108.86,108.71,108.86,10607.0,99.0182,99.091,98.9545,99.091,10607.0
2019-10-18 14:30:00,108.87,108.96,108.85,108.9,12846.0,99.1001,99.1821,99.0819,99.1274,12846.0
2019-10-18 14:40:00,108.88,109.03,108.88,109.03,60409.0,99.1092,99.2458,99.1092,99.2458,60409.0
2019-10-18 14:50:00,109.01,109.3,108.99,109.29,34189.0,99.2276,99.4915,99.2094,99.4824,34189.0
2019-10-18 15:00:00,109.38,109.71,109.37,109.68,31370.0,99.5644,99.8648,99.5553,99.8374,31370.0
2019-10-18 15:10:00,109.68,109.89,109.66,109.66,39858.0,99.8374,100.0286,99.8192,99.8192,39858.0
2019-10-18 15:20:00,109.63,109.71,109.51,109.53,28580.0,99.7919,99.8648,99.6827,99.7009,28580.0
2019-10-18 15:30:00,109.53,109.6,109.32,109.35,68669.0,99.7009,99.7646,99.5098,99.5371,68669.0
2019-10-18 15:40:00,109.34,109.49,109.33,109.46,36964.0,99.528,99.6645,99.5189,99.6372,36964.0
2019-10-18 15:50:00,109.48,109.56,109.0,109.0,137767.0,99.6554,99.7282,99.2185,99.2185,137767.0
2019-10-21 09:30:00,109.86,110.34,109.29,109.94,44624.0,100.0013,100.4382,99.4824,100.0741,44624.0
2019-10-21 09:40:00,109.94,110.02,109.26,109.57,51195.0,100.0741,100.1469,99.4551,99.7373,51195.0
2019-10-21 09:50:00,109.56,110.17,109.49,109.58,61859.0,99.7282,100.2835,99.6645,99.7464,61859.0
2019-10-21 10:00:00,109.51,109.67,108.67,108.73,54654.0,99.6827,99.8283,98.9181,98.9727,54654.0
2019-10-21 10:10:00,108.73,109.04,108.69,108.91,37835.0,98.9727,99.2549,98.9363,99.1365,37835.0
2019-10-21 10:20:00,108.9,109.23,108.82,109.2,40618.0,99.1274,99.4278,99.0546,99.4005,40618.0
2019-10-21 10:30:00,109.23,109.27,109.16,109.23,68365.0,99.4278,99.4642,99.3641,99.4278,68365.0
2019-10-21 10:40:00,109.21,109.56,109.21,109.4,22380.0,99.4096,99.7282,99.4096,99.5826,22380.0
2019-10-21 10:50:00,109.41,109.42,109.02,109.23,24274.0,99.5917,99.6008,99.2367,99.4278,24274.0
2019-10-21 11:00:00,109.25,109.47,109.25,109.41,21111.0,99.446,99.6463,99.446,99.5917,21111.0
2019-10-21 11:10:00,109.41,109.68,109.35,109.47,25089.0,99.5917,99.8374,99.5371,99.6463,25089.0
2019-10-21 11:20:00,109.45,109.81,109.32,109.77,25557.0,99.6281,99.9558,99.5098,99.9194,25557.0
2019-10-21 11:30:00,109.81,110.0,109.55,109.63,26942.0,99.9558,100.1287,99.7191,99.7919,26942.0
2019-10-21 11:40:00,109.68,109.72,109.32,109.34,12637.0,99.8374,99.8739,99.5098,99.528,12637.0
2019-10-21 11:50:00,109.39,109.49,109.28,109.37,22963.0,99.5735,99.6645,99.4733,99.5553,22963.0
2019-10-21 12:00:00,109.32,109.43,109.28,109.39,12229.0,99.5098,99.6099,99.4733,99.5735,12229.0
2019-10-21 12:10:00,109.38,109.49,109.33,109.36,14460.0,99.5644,99.6645,99.5189,99.5462,14460.0
2019-10-21 12:20:00,109.37,109.56,109.37,109.56,12772.0,99.5553,99.7282,99.5553,99.7282,12772.0
2019-10-21 12:30:00,109.6,109.61,109.42,109.49,8357.0,99.7646,99.7737,99.6008,99.6645,8357.0
2019-10-21 12:40:00,109.5,109.53,109.42,109.53,11987.0,99.6736,99.7009,99.6008,99.7009,11987.0
2019-10-21 12:50:00,109.53,109.62,109.49,109.55,12027.0,99.7009,99.7828,99.6645,99.7191,12027.0
2019-10-21 13:00:00,109.52,109.66,109.5,109.6,10007.0,99.6918,99.8192,99.6736,99.7646,10007.0
2019-10-21 13:10:00,109.6,109.67,109.52,109.65,11853.0,99.7646,99.8283,99.6918,99.8101,11853.0
2019-10-21 13:20:00,109.65,109.65,109.41,109.42,11424.0,99.8101,99.8101,99.5917,99.6008,11424.0
2019-10-21 13:30:00,109.42,109.47,109.31,109.41,14758.0,99.6008,99.6463,99.5006,99.5917,14758.0
2019-10-21 13:40:00,109.37,109.5,109.36,109.39,16009.0,99.5553,99.6736,99.5462,99.5735,16009.0
2019-10-21 13:50:00,109.4,109.63,109.36,109.61,24306.0,99.5826,99.7919,99.5462,99.7737,24306.0
2019-10-21 14:00:00,109.62,109.8,109.62,109.7,20000.0,99.7828,99.9467,99.7828,99.8557,20000.0
2019-10-21 14:10:00,109.71,110.0,109.64,109.99,31821.0,99.8648,100.1287,99.801,100.1196,31821.0
2019-10-21 14:20:00,110.0,110.02,109.83,109.91,28893.0,100.1287,100.1469,99.974,100.0468,28893.0
2019-10-21 14:30:00,109.96,109.98,109.82,109.84,15941.0,100.0923,100.1105,99.9649,99.9831,15941.0
2019-10-21 14:40:00,109.83,109.83,109.66,109.66,26564.0,99.974,99.974,99.8192,99.8192,26564.0
2019-10-21 14:50:00,109.65,109.66,109.52,109.56,14188.0,99.8101,99.8192,99.6918,99.7282,14188.0
2019-10-21 15:00:00,109.57,109.58,109.42,109.45,12116.0,99.7373,99.7464,99.6008,99.6281,12116.0
2019-10-21 15:10:00,109.45,109.74,109.45,109.73,25606.0,99.6281,99.8921,99.6281,99.883,25606.0
2019-10-21 15:20:00,109.76,109.79,109.67,109.77,25237.0,99.9103,99.9376,99.8283,99.9194,25237.0
2019-10-21 15:30:00,109.78,109.92,109.66,109.91,34647.0,99.9285,100.0559,99.8192,100.0468,34647.0
2019-10-21 15:40:00,109.9,109.99,109.9,109.95,39581.0,100.0377,100.1196,100.0377,100.0832,39581.0
2019-10-21 15:50:00,109.95,110.02,109.73,109.98,137747.0,100.0832,100.1469,99.883,100.1105,137747.0
2019-10-22 09:30:00,110.19,110.19,109.32,109.56,89540.0,100.3017,100.3017,99.5098,99.7282,89540.0
2019-10-22 09:40:00,109.56,110.45,109.49,109.82,48488.0,99.7282,100.5383,99.6645,99.9649,48488.0
2019-10-22 09:50:00,109.83,110.14,109.68,110.1,47926.0,99.974,100.2562,99.8374,100.2198,47926.0
2019-10-22 10:00:00,110.14,110.17,109.59,109.73,49005.0,100.2562,100.2835,99.7555,99.883,49005.0
2019-10-22 10:10:00,109.67,109.82,109.54,109.72,34523.0,99.8283,99.9649,99.71,99.8739,34523.0
2019-10-22 10:20:00,109.69,109.87,109.63,109.86,21985.0,99.8465,100.0104,99.7919,100.0013,21985.0
2019-10-22 10:30:00,109.86,109.89,109.5,109.62,36617.0,100.0013,100.0286,99.6736,99.7828,36617.0
2019-10-22 10:40:00,109.61,109.63,109.4,109.53,34836.0,99.7737,99.7919,99.5826,99.7009,34836.0
2019-10-22 10:50:00,109.53,109.73,109.53,109.55,39286.0,99.7009,99.883,99.7009,99.7191,39286.0
2019-10-22 11:00:00,109.52,109.64,109.46,109.61,25965.0,99.6918,99.801,99.6372,99.7737,25965.0
2019-10-22 11:10:00,109.62,109.67,109.48,109.48,43327.0,99.7828,99.8283,99.6554,99.6554,43327.0
2019-10-22 11:20:00,109.46,109.46,109.31,109.43,21003.0,99.6372,99.6372,99.5006,99.6099,21003.0
2019-10-22 11:30:00,109.4,109.55,109.36,109.47,30218.0,99.5826,99.7191,99.5462,99.6463,30218.0
2019-10-22 11:40:00,109.47,109.57,109.27,109.5,24299.0,99.6463,99.7373,99.4642,99.6736,24299.0
2019-10-22 11:50:00,109.52,109.63,109.34,109.41,18570.0,99.6918,99.7919,99.528,99.5917,18570.0
2019-10-22 12:00:00,109.4,109.44,109.33,109.35,14002.0,99.5826,99.619,99.5189,99.5371,14002.0
2019-10-22 12:10:00,109.37,109.51,109.37,109.51,12883.0,99.5553,99.6827,99.5553,99.6827,12883.0
2019-10-22 12:20:00,109.53,109.53,109.3,109.53,12116.0,99.7009,99.7009,99.4915,99.7009,12116.0
2019-10-22 12:30:00,109.48,109.52,109.37,109.38,7009.0,99.6554,99.6918,99.5553,99.5644,7009.0
2019-10-22 12:40:00,109.4,109.51,109.39,109.42,13862.0,99.5826,99.6827,99.5735,99.6008,13862.0
2019-10-22 12:50:00,109.39,109.41,109.26,109.28,10847.0,99.5735,99.5917,99.4551,99.4733,10847.0
2019-10-22 13:00:00,109.27,109.28,109.01,109.04,22768.0,99.4642,99.4733,99.2276,99.2549,22768.0
2019-10-22 13:10:00,109.05,109.31,109.03,109.13,14466.0,99.264,99.5006,99.2458,99.3368,14466.0
2019-10-22 13:20:00,109.13,109.21,108.79,109.2,98386.0,99.3368,99.4096,99.0273,99.4005,98386.0
2019-10-22 13:30:00,109.21,109.32,109.13,109.32,22448.0,99.4096,99.5098,99.3368,99.5098,22448.0
2019-10-22 13:40:00,109.35,109.41,109.25,109.27,18751.0,99.5371,99.5917,99.446,99.4642,18751.0
2019-10-22 13:50:00,109.24,109.29,109.08,109.27,11829.0,99.4369,99.4824,99.2913,99.4642,11829.0
2019-10-22 14:00:00,109.26,109.4,109.18,109.31,18551.0,99.4551,99.5826,99.3823,99.5006,18551.0
2019-10-22 14:10:00,109.33,109.65,109.32,109.56,21302.0,99.5189,99.8101,99.5098,99.7282,21302.0
2019-10-22 14:20:00,109.54,109.56,109.24,109.34,22081.0,99.71,99.7282,99.4369,99.528,22081.0
2019-10-22 14:30:00,109.34,109.36,108.9,108.95,27522.0,99.528,99.5462,99.1274,99.173,27522.0
2019-10-22 14:40:00,108.91,109.01,108.69,108.73,36394.0,99.1365,99.2276,98.9363,98.9727,36394.0
2019-10-22 14:50:00,108.69,108.71,108.51,108.65,36831.0,98.9363,98.9545,98.7724,98.8999,36831.0
2019-10-22 15:00:00,108.67,108.68,108.39,108.5,43828.0,98.9181,98.9272,98.6632,98.7633,43828.0
2019-10-22 15:10:00,108.49,108.53,108.25,108.35,54863.0,98.7542,98.7906,98.5358,98.6268,54863.0
2019-10-22 15:20:00,108.31,108.44,108.3,108.4,44477.0,98.5904,98.7087,98.5813,98.6723,44477.0
2019-10-22 15:30:00,108.38,108.44,107.98,108.04,80489.0,98.6541,98.7087,98.29,98.3446,80489.0
2019-10-22 15:40:00,108.03,108.04,107.72,107.91,106894.0,98.3355,98.3446,98.0533,98.2263,106894.0
2019-10-22 15:50:00,107.91,108.02,107.67,107.7,255836.0,98.2263,98.3264,98.0078,98.0351,255836.0
2019-10-23 09:30:00,105.06,105.49,102.95,104.16,489973.0,95.632,96.0235,93.7114,94.8128,489973.0
2019-10-23 09:40:00,104.19,104.51,103.73,103.98,307555.0,94.8401,95.1314,94.4214,94.649,307555.0
2019-10-23 09:50:00,103.95,104.06,102.95,102.97,190391.0,94.6216,94.7218,93.7114,93.7296,190391.0
2019-10-23 10:00:00,102.98,103.02,101.88,101.94,440092.0,93.7387,93.7751,92.7374,92.792,440092.0
2019-10-23 10:10:00,101.94,103.43,101.92,103.28,276422.0,92.792,94.1483,92.7738,94.0118,276422.0
2019-10-23 10:20:00,103.3,103.95,103.1,103.93,90575.0,94.03,94.6216,93.8479,94.6034,90575.0
2019-10-23 10:30:00,103.93,104.24,103.22,103.27,127880.0,94.6034,94.8856,93.9572,94.0027,127880.0
2019-10-23 10:40:00,103.26,103.84,103.16,103.54,61496.0,93.9936,94.5215,93.9025,94.2484,61496.0
2019-10-23 10:50:00,103.52,104.01,103.31,103.89,102015.0,94.2302,94.6763,94.0391,94.567,102015.0
2019-10-23 11:00:00,103.89,103.95,103.43,103.57,56308.0,94.567,94.6216,94.1483,94.2757,56308.0
2019-10-23 11:10:00,103.59,103.7,103.36,103.5,71323.0,94.294,94.3941,94.0846,94.212,71323.0
2019-10-23 11:20:00,103.5,104.1,103.48,103.96,41270.0,94.212,94.7582,94.1938,94.6308,41270.0
2019-10-23 11:30:00,103.97,104.29,103.95,103.96,106882.0,94.6399,94.9311,94.6216,94.6308,106882.0
2019-10-23 11:40:00,103.96,104.56,103.96,104.54,48711.0,94.6308,95.1769,94.6308,95.1587,48711.0
2019-10-23 11:50:00,104.54,104.69,104.48,104.58,45059.0,95.1587,95.2952,95.1041,95.1951,45059.0
2019-10-23 12:00:00,104.58,104.63,104.29,104.33,42849.0,95.1951,95.2406,94.9311,94.9675,42849.0
2019-10-23 12:10:00,104.32,104.55,104.06,104.51,116877.0,94.9584,95.1678,94.7218,95.1314,116877.0
2019-10-23 12:20:00,104.52,104.61,104.37,104.45,49598.0,95.1405,95.2224,95.004,95.0768,49598.0
2019-10-23 12:30:00,104.44,104.73,104.4,104.68,134004.0,95.0677,95.3317,95.0313,95.2861,134004.0
2019-10-23 12:40:00,104.68,105.02,104.47,104.49,48495.0,95.2861,95.5956,95.095,95.1132,48495.0
2019-10-23 12:50:00,104.51,104.63,104.45,104.5,38072.0,95.1314,95.2406,95.0768,95.1223,38072.0
2019-10-23 13:00:00,104.49,104.8,104.47,104.74,25990.0,95.1132,95.3954,95.095,95.3408,25990.0
2019-10-23 13:10:00,104.73,104.73,104.32,104.32,32040.0,95.3317,95.3317,94.9584,94.9584,32040.0
2019-10-23 13:20:00,104.32,104.33,103.98,103.98,29166.0,94.9584,94.9675,94.649,94.649,29166.0
2019-10-23 13:30:00,103.98,104.11,103.86,104.04,30666.0,94.649,94.7673,94.5397,94.7036,30666.0
2019-10-23 13:40:00,104.04,104.12,103.9,104.11,24925.0,94.7036,94.7764,94.5761,94.7673,24925.0
2019-10-23 13:50:00,104.11,104.16,103.71,103.77,20660.0,94.7673,94.8128,94.4032,94.4578,20660.0
2019-10-23 14:00:00,103.75,103.8,103.58,103.72,28673.0,94.4396,94.4851,94.2849,94.4123,28673.0
2019-10-23 14:10:00,103.73,103.75,103.54,103.61,28080.0,94.4214,94.4396,94.2484,94.3122,28080.0
2019-10-23 14:20:00,103.59,103.68,103.29,103.33,28971.0,94.294,94.3759,94.0209,94.0573,28971.0
2019-10-23 14:30:00,103.34,103.36,103.19,103.23,73973.0,94.0664,94.0846,93.9299,93.9663,73973.0
2019-10-23 14:40:00,103.22,103.35,103.19,103.27,70415.0,93.9572,94.0755,93.9299,94.0027,70415.0
2019-10-23 14:50:00,103.28,103.29,103.0,103.07,41606.0,94.0118,94.0209,93.7569,93.8206,41606.0
2019-10-23 15:00:00,103.06,103.07,102.81,102.96,74848.0,93.8115,93.8206,93.584,93.7205,74848.0
2019-10-23 15:10:00,102.99,103.0,102.79,102.96,79740.0,93.7478,93.7569,93.5657,93.7205,79740.0
2019-10-23 15:20:00,102.96,103.31,102.96,103.05,96725.0,93.7205,94.0391,93.7205,93.8024,96725.0
2019-10-23 15:30:00,103.06,103.45,103.06,103.35,89632.0,93.8115,94.1665,93.8115,94.0755,89632.0
2019-10-23 15:40:00,103.36,103.44,103.21,103.27,120409.0,94.0846,94.1574,93.9481,94.0027,120409.0
2019-10-23 15:50:00,103.3,103.33,102.98,103.16,311609.0,94.03,94.0573,93.7387,93.9025,311609.0
2019-10-24 09:30:00,104.29,106.29,103.68,104.99,254121.0,94.9311,96.7517,94.3759,95.5683,254121.0
2019-10-24 09:40:00,105.0,105.3,104.02,104.27,106413.0,95.5774,95.8505,94.6854,94.9129,106413.0
2019-10-24 09:50:00,104.25,104.57,103.88,104.46,60017.0,94.8947,95.186,94.5579,95.0859,60017.0
2019-10-24 10:00:00,104.49,104.55,103.95,104.07,77322.0,95.1132,95.1678,94.6216,94.7309,77322.0
2019-10-24 10:10:00,104.07,104.69,104.07,104.64,62468.0,94.7309,95.2952,94.7309,95.2497,62468.0
2019-10-24 10:20:00,104.68,104.76,104.15,104.28,54354.0,95.2861,95.359,94.8037,94.922,54354.0
2019-10-24 10:30:00,104.31,104.73,104.2,104.67,37288.0,94.9493,95.3317,94.8492,95.277,37288.0
2019-10-24 10:40:00,104.69,104.92,104.56,104.73,40255.0,95.2952,95.5046,95.1769,95.3317,40255.0
2019-10-24 10:50:00,104.72,104.91,104.6,104.89,27062.0,95.3225,95.4955,95.2133,95.4773,27062.0
2019-10-24 11:00:00,104.86,105.1,104.86,105.05,52712.0,95.45,95.6684,95.45,95.6229,52712.0
2019-10-24 11:10:00,105.06,105.1,105.02,105.06,28336.0,95.632,95.6684,95.5956,95.632,28336.0
2019-10-24 11:20:00,105.07,105.37,104.99,105.34,53407.0,95.6411,95.9142,95.5683,95.8869,53407.0
2019-10-24 11:30:00,105.33,105.36,104.93,105.01,49750.0,95.8778,95.9051,95.5137,95.5865,49750.0
2019-10-24 11:40:00,105.06,105.14,104.98,105.02,20241.0,95.632,95.7049,95.5592,95.5956,20241.0
2019-10-24 11:50:00,105.02,105.33,104.85,105.33,35967.0,95.5956,95.8778,95.4409,95.8778,35967.0
2019-10-24 12:00:00,105.32,105.68,105.3,105.65,85865.0,95.8687,96.1964,95.8505,96.1691,85865.0
2019-10-24 12:10:00,105.63,105.72,105.35,105.57,64551.0,96.1509,96.2328,95.896,96.0963,64551.0
2019-10-24 12:20:00,105.57,105.75,105.5,105.66,52164.0,96.0963,96.2601,96.0326,96.1782,52164.0
2019-10-24 12:30:00,105.65,105.72,105.57,105.66,22805.0,96.1691,96.2328,96.0963,96.1782,22805.0
2019-10-24 12:40:00,105.66,105.79,105.66,105.72,30112.0,96.1782,96.2965,96.1782,96.2328,30112.0
2019-10-24 12:50:00,105.71,105.78,105.6,105.67,53254.0,96.2237,96.2874,96.1236,96.1873,53254.0
2019-10-24 13:00:00,105.65,105.91,105.63,105.84,37293.0,96.1691,96.4058,96.1509,96.342,37293.0
2019-10-24 13:10:00,105.82,105.85,105.64,105.76,22156.0,96.3238,96.3511,96.16,96.2692,22156.0
2019-10-24 13:20:00,105.74,105.74,105.59,105.7,20466.0,96.251,96.251,96.1145,96.2146,20466.0
2019-10-24 13:30:00,105.72,105.79,105.61,105.77,21562.0,96.2328,96.2965,96.1327,96.2783,21562.0
2019-10-24 13:40:00,105.77,105.8,105.63,105.77,59288.0,96.2783,96.3056,96.1509,96.2783,59288.0
2019-10-24 13:50:00,105.75,105.78,105.52,105.54,22021.0,96.2601,96.2874,96.0508,96.069,22021.0
2019-10-24 14:00:00,105.55,105.63,105.51,105.62,22811.0,96.0781,96.1509,96.0417,96.1418,22811.0
2019-10-24 14:10:00,105.61,105.84,105.58,105.84,19544.0,96.1327,96.342,96.1054,96.342,19544.0
2019-10-24 14:20:00,105.82,105.89,105.79,105.8,28855.0,96.3238,96.3876,96.2965,96.3056,28855.0
2019-10-24 14:30:00,105.81,106.08,105.8,106.07,44928.0,96.3147,96.5605,96.3056,96.5514,44928.0
2019-10-24 14:40:00,106.06,106.19,105.96,106.03,46978.0,96.5423,96.6606,96.4513,96.515,46978.0
2019-10-24 14:50:00,106.02,106.13,105.96,105.99,64515.0,96.5059,96.606,96.4513,96.4786,64515.0
2019-10-24 15:00:00,105.99,106.01,105.86,105.94,59169.0,96.4786,96.4968,96.3602,96.4331,59169.0
2019-10-24 15:10:00,105.94,106.07,105.9,106.06,54684.0,96.4331,96.5514,96.3967,96.5423,54684.0
2019-10-24 15:20:00,106.06,106.16,105.91,106.02,127532.0,96.5423,96.6333,96.4058,96.5059,127532.0
2019-10-24 15:30:00,106.02,106.07,105.8,106.01,82314.0,96.5059,96.5514,96.3056,96.4968,82314.0
2019-10-24 15:40:00,106.0,106.06,105.89,105.98,100531.0,96.4877,96.5423,96.3876,96.4695,100531.0
2019-10-24 15:50:00,105.98,106.2,105.92,106.12,269443.0,96.4695,96.6697,96.4149,96.5969,269443.0
2019-10-25 09:30:00,105.68,106.31,104.54,105.45,84194.0,96.1964,96.7699,95.1587,95.987,84194.0
2019-10-25 09:40:00,105.56,105.69,104.95,104.98,39559.0,96.0872,96.2055,95.5319,95.5592,39559.0
2019-10-25 09:50:00,104.98,105.49,104.97,105.18,45317.0,95.5592,96.0235,95.5501,95.7413,45317.0
2019-10-25 10:00:00,105.23,105.25,104.74,105.09,32514.0,95.7868,95.805,95.3408,95.6593,32514.0
2019-10-25 10:10:00,105.1,105.43,104.89,104.95,39290.0,95.6684,95.9688,95.4773,95.5319,39290.0
2019-10-25 10:20:00,104.98,105.4,104.93,105.16,44027.0,95.5592,95.9415,95.5137,95.7231,44027.0
2019-10-25 10:30:00,105.18,105.25,104.7,104.74,53944.0,95.7413,95.805,95.3043,95.3408,53944.0
2019-10-25 10:40:00,104.75,104.87,104.5,104.86,86611.0,95.3499,95.4591,95.1223,95.45,86611.0
2019-10-25 10:50:00,104.87,105.03,104.67,104.8,63246.0,95.4591,95.6047,95.277,95.3954,63246.0
2019-10-25 11:00:00,104.81,105.1,104.66,104.99,48560.0,95.4045,95.6684,95.2679,95.5683,48560.0
2019-10-25 11:10:00,104.97,105.2,104.89,105.05,83856.0,95.5501,95.7595,95.4773,95.6229,83856.0
2019-10-25 11:20:00,105.04,105.53,105.04,105.53,111319.0,95.6138,96.0599,95.6138,96.0599,111319.0
2019-10-25 11:30:00,105.53,105.56,105.04,105.06,40279.0,96.0599,96.0872,95.6138,95.632,40279.0
2019-10-25 11:40:00,105.04,105.26,105.04,105.22,55801.0,95.6138,95.8141,95.6138,95.7777,55801.0
2019-10-25 11:50:00,105.23,105.33,105.02,105.05,56163.0,95.7868,95.8778,95.5956,95.6229,56163.0
2019-10-25 12:00:00,105.07,105.08,104.74,104.77,39790.0,95.6411,95.6502,95.3408,95.3681,39790.0
2019-10-25 12:10:00,104.78,104.81,104.66,104.75,40736.0,95.3772,95.4045,95.2679,95.3499,40736.0
2019-10-25 12:20:00,104.75,104.8,104.64,104.76,27279.0,95.3499,95.3954,95.2497,95.359,27279.0
2019-10-25 12:30:00,104.77,104.82,104.61,104.65,31711.0,95.3681,95.4136,95.2224,95.2588,31711.0
2019-10-25 12:40:00,104.61,104.85,104.58,104.68,20862.0,95.2224,95.4409,95.1951,95.2861,20862.0
2019-10-25 12:50:00,104.66,104.76,104.49,104.58,22835.0,95.2679,95.359,95.1132,95.1951,22835.0
2019-10-25 13:00:00,104.63,104.71,104.53,104.53,17666.0,95.2406,95.3134,95.1496,95.1496,17666.0
2019-10-25 13:10:00,104.55,104.73,104.52,104.69,30587.0,95.1678,95.3317,95.1405,95.2952,30587.0
2019-10-25 13:20:00,104.68,104.81,104.62,104.73,52555.0,95.2861,95.4045,95.2315,95.3317,52555.0
2019-10-25 13:30:00,104.76,104.76,104.44,104.49,156338.0,95.359,95.359,95.0677,95.1132,156338.0
2019-10-25 13:40:00,104.5,104.78,104.39,104.75,84303.0,95.1223,95.3772,95.0222,95.3499,84303.0
2019-10-25 13:50:00,104.75,104.82,104.67,104.72,19243.0,95.3499,95.4136,95.277,95.3225,19243.0
2019-10-25 14:00:00,104.72,104.88,104.45,104.5,30971.0,95.3225,95.4682,95.0768,95.1223,30971.0
2019-10-25 14:10:00,104.48,104.56,104.42,104.45,21186.0,95.1041,95.1769,95.0495,95.0768,21186.0
2019-10-25 14:20:00,104.45,104.49,104.29,104.37,24616.0,95.0768,95.1132,94.9311,95.004,24616.0
2019-10-25 14:30:00,104.36,104.43,104.14,104.24,29921.0,94.9949,95.0586,94.7946,94.8856,29921.0
2019-10-25 14:40:00,104.22,104.22,103.97,104.14,71899.0,94.8674,94.8674,94.6399,94.7946,71899.0
2019-10-25 14:50:00,104.14,104.47,104.1,104.27,73944.0,94.7946,95.095,94.7582,94.9129,73944.0
2019-10-25 15:00:00,104.25,104.25,104.03,104.04,42339.0,94.8947,94.8947,94.6945,94.7036,42339.0
2019-10-25 15:10:00,104.04,104.49,104.01,104.49,59393.0,94.7036,95.1132,94.6763,95.1132,59393.0
2019-10-25 15:20:00,104.45,104.86,104.44,104.79,87474.0,95.0768,95.45,95.0677,95.3863,87474.0
2019-10-25 15:30:00,104.79,105.23,104.78,105.18,132567.0,95.3863,95.7868,95.3772,95.7413,132567.0
2019-10-25 15:40:00,105.17,105.59,105.13,105.45,148069.0,95.7322,96.1145,95.6958,95.987,148069.0
2019-10-25 15:50:00,105.46,106.0,105.15,105.86,361062.0,95.9961,96.4877,95.714,96.3602,361062.0
2019-10-28 09:30:00,106.25,108.28,106.25,107.62,161697.0,96.7152,98.5631,96.7152,97.9623,161697.0
2019-10-28 09:40:00,107.62,108.01,107.1,107.96,171519.0,97.9623,98.3173,97.489,98.2718,171519.0
2019-10-28 09:50:00,107.95,108.13,107.55,107.95,87394.0,98.2627,98.4265,97.8986,98.2627,87394.0
2019-10-28 10:00:00,107.99,108.0,107.5,107.53,80980.0,98.2991,98.3082,97.8531,97.8804,80980.0
2019-10-28 10:10:00,107.5,107.77,107.23,107.52,49887.0,97.8531,98.0988,97.6073,97.8713,49887.0
2019-10-28 10:20:00,107.55,107.81,107.46,107.73,55825.0,97.8986,98.1353,97.8167,98.0624,55825.0
2019-10-28 10:30:00,107.7,107.99,107.46,107.96,47831.0,98.0351,98.2991,97.8167,98.2718,47831.0
2019-10-28 10:40:00,107.97,108.12,107.74,107.87,86575.0,98.2809,98.4174,98.0715,98.1899,86575.0
2019-10-28 10:50:00,107.88,107.88,107.53,107.7,45424.0,98.199,98.199,97.8804,98.0351,45424.0
2019-10-28 11:00:00,107.72,108.04,107.68,107.96,56079.0,98.0533,98.3446,98.0169,98.2718,56079.0
2019-10-28 11:10:00,107.96,108.07,107.88,107.89,44985.0,98.2718,98.3719,98.199,98.2081,44985.0
2019-10-28 11:20:00,107.9,107.95,107.46,107.78,47887.0,98.2172,98.2627,97.8167,98.1079,47887.0
2019-10-28 11:30:00,107.8,108.05,107.69,108.05,47604.0,98.1262,98.3537,98.026,98.3537,47604.0
2019-10-28 11:40:00,108.03,108.23,107.98,108.21,61094.0,98.3355,98.5176,98.29,98.4994,61094.0
2019-10-28 11:50:00,108.21,108.85,108.21,108.77,107288.0,98.4994,99.0819,98.4994,99.0091,107288.0
2019-10-28 12:00:00,108.76,108.97,108.66,108.76,153644.0,99.0,99.1912,98.909,99.0,153644.0
2019-10-28 12:10:00,108.76,108.76,108.43,108.67,103262.0,99.0,99.0,98.6996,98.9181,103262.0
2019-10-28 12:20:00,108.67,108.97,108.65,108.94,87604.0,98.9181,99.1912,98.8999,99.1639,87604.0
2019-10-28 12:30:00,108.95,109.1,108.71,108.86,103767.0,99.173,99.3095,98.9545,99.091,103767.0
2019-10-28 12:40:00,108.84,109.0,108.67,108.75,59400.0,99.0728,99.2185,98.9181,98.9909,59400.0
2019-10-28 12:50:00,108.77,108.96,108.65,108.66,43854.0,99.0091,99.1821,98.8999,98.909,43854.0
2019-10-28 13:00:00,108.63,108.79,108.49,108.54,27503.0,98.8817,99.0273,98.7542,98.7997,27503.0
2019-10-28 13:10:00,108.56,108.76,108.56,108.74,31676.0,98.818,99.0,98.818,98.9818,31676.0
2019-10-28 13:20:00,108.77,108.87,108.66,108.86,57635.0,99.0091,99.1001,98.909,99.091,57635.0
2019-10-28 13:30:00,108.88,108.94,108.74,108.76,48438.0,99.1092,99.1639,98.9818,99.0,48438.0
2019-10-28 13:40:00,108.77,109.11,108.76,109.0,110897.0,99.0091,99.3186,99.0,99.2185,110897.0
2019-10-28 13:50:00,109.01,109.13,108.85,109.01,104776.0,99.2276,99.3368,99.0819,99.2276,104776.0
2019-10-28 14:00:00,109.01,109.25,108.97,109.2,72141.0,99.2276,99.446,99.1912,99.4005,72141.0
2019-10-28 14:10:00,109.21,109.4,109.13,109.4,100142.0,99.4096,99.5826,99.3368,99.5826,100142.0
2019-10-28 14:20:00,109.4,109.61,109.4,109.49,68365.0,99.5826,99.7737,99.5826,99.6645,68365.0
2019-10-28 14:30:00,109.49,109.79,109.49,109.79,115714.0,99.6645,99.9376,99.6645,99.9376,115714.0
2019-10-28 14:40:00,109.77,109.77,109.44,109.65,65325.0,99.9194,99.9194,99.619,99.8101,65325.0
2019-10-28 14:50:00,109.63,109.83,109.52,109.74,136722.0,99.7919,99.974,99.6918,99.8921,136722.0
2019-10-28 15:00:00,109.74,109.96,109.73,109.95,179110.0,99.8921,100.0923,99.883,100.0832,179110.0
2019-10-28 15:10:00,109.96,110.18,109.9,110.17,111494.0,100.0923,100.2926,100.0377,100.2835,111494.0
2019-10-28 15:20:00,110.15,110.25,109.73,109.74,191205.0,100.2653,100.3563,99.883,99.8921,191205.0
2019-10-28 15:30:00,109.74,110.0,109.44,109.46,248646.0,99.8921,100.1287,99.619,99.6372,248646.0
2019-10-28 15:40:00,109.46,109.46,108.89,109.03,137333.0,99.6372,99.6372,99.1183,99.2458,137333.0
2019-10-28 15:50:00,109.04,109.25,108.63,108.68,421131.0,99.2549,99.446,98.8817,98.9272,421131.0
2019-10-29 09:30:00,114.5,118.5,114.38,116.41,993546.0,104.2249,107.8659,104.1157,105.9635,993546.0
2019-10-29 09:40:00,116.46,117.56,115.75,117.35,434735.0,106.009,107.0103,105.3627,106.8191,434735.0
2019-10-29 09:50:00,117.32,117.69,116.46,117.16,455413.0,106.7918,107.1286,106.009,106.6462,455413.0
2019-10-29 10:00:00,117.16,117.65,116.34,116.72,491083.0,106.6462,107.0922,105.8998,106.2457,491083.0
2019-10-29 10:10:00,116.72,117.37,116.64,117.09,173065.0,106.2457,106.8374,106.1729,106.5825,173065.0
2019-10-29 10:20:00,117.06,117.19,116.43,116.52,229918.0,106.5552,106.6735,105.9817,106.0636,229918.0
2019-10-29 10:30:00,116.5,116.74,115.75,116.38,192291.0,106.0454,106.2639,105.3627,105.9362,192291.0
2019-10-29 10:40:00,116.37,117.16,116.34,117.03,167039.0,105.9271,106.6462,105.8998,106.5279,167039.0
2019-10-29 10:50:00,117.05,117.29,116.53,116.88,128757.0,106.5461,106.7645,106.0727,106.3913,128757.0
2019-10-29 11:00:00,116.87,117.31,116.8,117.18,149404.0,106.3822,106.7827,106.3185,106.6644,149404.0
2019-10-29 11:10:00,117.19,117.2,116.82,116.97,120595.0,106.6735,106.6826,106.3367,106.4732,120595.0
2019-10-29 11:20:00,116.97,117.35,116.91,117.1,203057.0,106.4732,106.8191,106.4186,106.5916,203057.0
2019-10-29 11:30:00,117.09,117.19,116.77,117.19,260274.0,106.5825,106.6735,106.2912,106.6735,260274.0
2019-10-29 11:40:00,117.19,117.5,117.13,117.42,98877.0,106.6735,106.9557,106.6189,106.8829,98877.0
2019-10-29 11:50:00,117.44,118.07,117.28,117.33,231415.0,106.9011,107.4745,106.7554,106.8009,231415.0
2019-10-29 12:00:00,117.3,117.33,116.8,117.33,135211.0,106.7736,106.8009,106.3185,106.8009,135211.0
2019-10-29 12:10:00,117.34,118.07,117.34,117.75,153122.0,106.81,107.4745,106.81,107.1833,153122.0
2019-10-29 12:20:00,117.73,117.8,117.31,117.66,64408.0,107.165,107.2288,106.7827,107.1013,64408.0
2019-10-29 12:30:00,117.67,117.83,117.4,117.65,51679.0,107.1104,107.2561,106.8647,107.0922,51679.0
2019-10-29 12:40:00,117.62,117.86,117.4,117.69,46151.0,107.0649,107.2834,106.8647,107.1286,46151.0
2019-10-29 12:50:00,117.68,117.79,117.19,117.23,120432.0,107.1195,107.2197,106.6735,106.7099,120432.0
2019-10-29 13:00:00,117.24,117.4,117.02,117.2,80791.0,106.719,106.8647,106.5188,106.6826,80791.0
2019-10-29 13:10:00,117.18,117.36,116.79,116.97,91080.0,106.6644,106.8283,106.3094,106.4732,91080.0
2019-10-29 13:20:00,116.97,117.06,116.44,116.8,164516.0,106.4732,106.5552,105.9908,106.3185,164516.0
2019-10-29 13:30:00,116.76,116.77,116.22,116.65,60202.0,106.2821,106.2912,105.7906,106.182,60202.0
2019-10-29 13:40:00,116.63,116.85,116.54,116.65,56934.0,106.1638,106.364,106.0818,106.182,56934.0
2019-10-29 13:50:00,116.66,116.71,116.15,116.54,56724.0,106.1911,106.2366,105.7268,106.0818,56724.0
2019-10-29 14:00:00,116.53,116.65,116.33,116.34,46354.0,106.0727,106.182,105.8907,105.8998,46354.0
2019-10-29 14:10:00,116.32,116.54,116.23,116.49,55663.0,105.8816,106.0818,105.7997,106.0363,55663.0
2019-10-29 14:20:00,116.5,116.62,116.31,116.44,56898.0,106.0454,106.1547,105.8725,105.9908,56898.0
2019-10-29 14:30:00,116.47,116.51,116.0,116.21,38418.0,106.0181,106.0545,105.5903,105.7815,38418.0
2019-10-29 14:40:00,116.22,116.35,115.86,115.86,50311.0,105.7906,105.9089,105.4629,105.4629,50311.0
2019-10-29 14:50:00,115.87,116.17,115.56,115.66,52005.0,105.472,105.745,105.1898,105.2808,52005.0
2019-10-29 15:00:00,115.65,115.66,115.18,115.4,96499.0,105.2717,105.2808,104.8439,105.0441,96499.0
2019-10-29 15:10:00,115.41,115.42,114.88,114.95,82621.0,105.0532,105.0623,104.5708,104.6345,82621.0
2019-10-29 15:20:00,114.91,115.84,114.78,115.83,280798.0,104.5981,105.4447,104.4798,105.4356,280798.0
2019-10-29 15:30:00,115.8,115.85,114.49,114.63,171857.0,105.4082,105.4538,104.2158,104.3432,171857.0
2019-10-29 15:40:00,114.65,114.73,113.95,114.09,301080.0,104.3614,104.4343,103.7243,103.8517,301080.0
2019-10-29 15:50:00,114.1,114.69,114.07,114.41,404318.0,103.8608,104.3979,103.8335,104.143,404318.0
2019-10-30 09:30:00,114.55,115.96,114.55,115.96,275029.0,104.2704,105.5539,104.2704,105.5539,275029.0
2019-10-30 09:40:00,115.9,116.1,115.02,115.91,133193.0,105.4993,105.6813,104.6982,105.5084,133193.0
2019-10-30 09:50:00,115.88,115.94,115.26,115.55,105819.0,105.4811,105.5357,104.9167,105.1807,105819.0
2019-10-30 10:00:00,115.55,115.55,114.53,115.11,127908.0,105.1807,105.1807,104.2522,104.7802,127908.0
2019-10-30 10:10:00,115.11,115.54,114.94,115.23,77718.0,104.7802,105.1716,104.6254,104.8894,77718.0
2019-10-30 10:20:00,115.25,115.46,115.12,115.42,67740.0,104.9076,105.0988,104.7893,105.0623,67740.0
2019-10-30 10:30:00,115.28,115.59,115.08,115.57,75299.0,104.9349,105.2171,104.7529,105.1989,75299.0
2019-10-30 10:40:00,115.57,115.61,115.31,115.34,64842.0,105.1989,105.2353,104.9622,104.9895,64842.0
2019-10-30 10:50:00,115.36,115.5,115.33,115.39,70893.0,105.0077,105.1352,104.9804,105.035,70893.0
2019-10-30 11:00:00,115.4,115.42,115.11,115.2,107574.0,105.0441,105.0623,104.7802,104.8621,107574.0
2019-10-30 11:10:00,115.19,115.41,115.18,115.27,57717.0,104.853,105.0532,104.8439,104.9258,57717.0
2019-10-30 11:20:00,115.25,115.57,115.23,115.42,72120.0,104.9076,105.1989,104.8894,105.0623,72120.0
2019-10-30 11:30:00,115.42,115.47,114.84,114.94,93560.0,105.0623,105.1079,104.5344,104.6254,93560.0
2019-10-30 11:40:00,114.92,114.95,114.57,114.87,46645.0,104.6072,104.6345,104.2886,104.5617,46645.0
2019-10-30 11:50:00,114.88,115.0,114.58,114.64,30984.0,104.5708,104.68,104.2977,104.3523,30984.0
2019-10-30 12:00:00,114.64,114.78,114.4,114.4,33417.0,104.3523,104.4798,104.1339,104.1339,33417.0
2019-10-30 12:10:00,114.44,114.73,114.43,114.63,32903.0,104.1703,104.4343,104.1612,104.3432,32903.0
2019-10-30 12:20:00,114.63,114.98,114.62,114.93,25192.0,104.3432,104.6618,104.3341,104.6163,25192.0
2019-10-30 12:30:00,114.94,115.04,114.8,114.88,26797.0,104.6254,104.7164,104.498,104.5708,26797.0
2019-10-30 12:40:00,114.9,115.08,114.9,115.06,26392.0,104.589,104.7529,104.589,104.7347,26392.0
2019-10-30 12:50:00,115.07,115.36,115.05,115.35,22125.0,104.7438,105.0077,104.7255,104.9986,22125.0
2019-10-30 13:00:00,115.36,115.52,115.28,115.3,31089.0,105.0077,105.1534,104.9349,104.9531,31089.0
2019-10-30 13:10:00,115.28,115.33,115.14,115.26,39210.0,104.9349,104.9804,104.8075,104.9167,39210.0
2019-10-30 13:20:00,115.27,115.28,114.95,115.16,33319.0,104.9258,104.9349,104.6345,104.8257,33319.0
2019-10-30 13:30:00,115.17,115.34,115.14,115.21,31956.0,104.8348,104.9895,104.8075,104.8712,31956.0
2019-10-30 13:40:00,115.23,115.28,115.07,115.14,78974.0,104.8894,104.9349,104.7438,104.8075,78974.0
2019-10-30 13:50:00,115.14,115.16,114.75,114.75,32404.0,104.8075,104.8257,104.4525,104.4525,32404.0
2019-10-30 14:00:00,114.7,114.89,114.4,114.62,40764.0,104.407,104.5799,104.1339,104.3341,40764.0
2019-10-30 14:10:00,114.63,114.81,114.34,114.46,63433.0,104.3432,104.5071,104.0793,104.1885,63433.0
2019-10-30 14:20:00,114.47,114.58,114.08,114.11,79153.0,104.1976,104.2977,103.8426,103.8699,79153.0
2019-10-30 14:30:00,114.15,114.38,113.9,114.14,62610.0,103.9063,104.1157,103.6787,103.8972,62610.0
2019-10-30 14:40:00,114.14,114.48,114.11,114.48,36212.0,103.8972,104.2067,103.8699,104.2067,36212.0
2019-10-30 14:50:00,114.47,114.72,114.38,114.57,51642.0,104.1976,104.4252,104.1157,104.2886,51642.0
2019-10-30 15:00:00,114.56,114.67,114.51,114.56,45140.0,104.2795,104.3796,104.234,104.2795,45140.0
2019-10-30 15:10:00,114.56,114.57,114.34,114.36,58673.0,104.2795,104.2886,104.0793,104.0975,58673.0
2019-10-30 15:20:00,114.36,114.78,114.3,114.78,97888.0,104.0975,104.4798,104.0429,104.4798,97888.0
2019-10-30 15:30:00,114.8,114.96,114.66,114.93,109385.0,104.498,104.6436,104.3705,104.6163,109385.0
2019-10-30 15:40:00,114.93,114.93,114.73,114.93,180296.0,104.6163,104.6163,104.4343,104.6163,180296.0
2019-10-30 15:50:00,114.93,114.95,114.64,114.92,326196.0,104.6163,104.6345,104.3523,104.6072,326196.0
2019-10-31 09:30:00,113.91,114.62,113.69,114.13,176316.0,103.6878,104.3341,103.4876,103.8881,176316.0
2019-10-31 09:40:00,114.17,114.45,113.63,113.73,84652.0,103.9245,104.1794,103.433,103.524,84652.0
2019-10-31 09:50:00,113.66,114.0,113.34,113.7,75238.0,103.4603,103.7698,103.169,103.4967,75238.0
2019-10-31 10:00:00,113.67,113.86,113.24,113.85,65739.0,103.4694,103.6423,103.078,103.6332,65739.0
2019-10-31 10:10:00,113.8,114.01,113.46,113.61,92962.0,103.5877,103.7789,103.2782,103.4148,92962.0
2019-10-31 10:20:00,113.61,113.88,113.43,113.85,55982.0,103.4148,103.6605,103.2509,103.6332,55982.0
2019-10-31 10:30:00,113.82,114.26,113.49,114.23,66864.0,103.6059,104.0064,103.3055,103.9791,66864.0
2019-10-31 10:40:00,114.21,114.57,114.0,114.48,35001.0,103.9609,104.2886,103.7698,104.2067,35001.0
2019-10-31 10:50:00,114.5,114.57,114.17,114.23,28301.0,104.2249,104.2886,103.9245,103.9791,28301.0
2019-10-31 11:00:00,114.22,114.34,114.05,114.26,32984.0,103.97,104.0793,103.8153,104.0064,32984.0
2019-10-31 11:10:00,114.35,114.51,114.15,114.15,27482.0,104.0884,104.234,103.9063,103.9063,27482.0
2019-10-31 11:20:00,114.14,114.18,113.93,114.06,36585.0,103.8972,103.9336,103.7061,103.8244,36585.0
2019-10-31 11:30:00,114.04,114.14,113.97,114.11,24719.0,103.8062,103.8972,103.7425,103.8699,24719.0
2019-10-31 11:40:00,114.13,114.15,113.51,113.73,64217.0,103.8881,103.9063,103.3237,103.524,64217.0
2019-10-31 11:50:00,113.71,114.25,113.71,114.03,47909.0,103.5058,103.9973,103.5058,103.7971,47909.0
2019-10-31 12:00:00,114.04,114.05,113.78,113.95,48892.0,103.8062,103.8153,103.5695,103.7243,48892.0
2019-10-31 12:10:00,113.95,114.03,113.87,114.0,39188.0,103.7243,103.7971,103.6514,103.7698,39188.0
2019-10-31 12:20:00,114.01,114.36,113.98,114.35,46912.0,103.7789,104.0975,103.7516,104.0884,46912.0
2019-10-31 12:30:00,114.37,114.46,114.14,114.25,32257.0,104.1066,104.1885,103.8972,103.9973,32257.0
2019-10-31 12:40:00,114.25,114.3,114.12,114.23,28478.0,103.9973,104.0429,103.879,103.9791,28478.0
2019-10-31 12:50:00,114.22,114.53,114.15,114.51,34791.0,103.97,104.2522,103.9063,104.234,34791.0
2019-10-31 13:00:00,114.53,114.73,114.45,114.56,41419.0,104.2522,104.4343,104.1794,104.2795,41419.0
2019-10-31 13:10:00,114.54,114.54,114.31,114.45,29475.0,104.2613,104.2613,104.052,104.1794,29475.0
2019-10-31 13:20:00,114.45,114.56,114.08,114.13,28769.0,104.1794,104.2795,103.8426,103.8881,28769.0
2019-10-31 13:30:00,114.14,114.23,114.13,114.21,23077.0,103.8972,103.9791,103.8881,103.9609,23077.0
2019-10-31 13:40:00,114.21,114.25,113.9,113.9,52904.0,103.9609,103.9973,103.6787,103.6787,52904.0
2019-10-31 13:50:00,113.9,114.03,113.87,113.96,47097.0,103.6787,103.7971,103.6514,103.7334,47097.0
2019-10-31 14:00:00,113.94,113.98,113.87,113.89,67158.0,103.7152,103.7516,103.6514,103.6696,67158.0
2019-10-31 14:10:00,113.9,114.0,113.76,113.8,149702.0,103.6787,103.7698,103.5513,103.5877,149702.0
2019-10-31 14:20:00,113.79,113.79,113.51,113.64,33249.0,103.5786,103.5786,103.3237,103.4421,33249.0
2019-10-31 14:30:00,113.65,113.87,113.4,113.5,38378.0,103.4512,103.6514,103.2236,103.3146,38378.0
2019-10-31 14:40:00,113.48,113.78,113.4,113.6,36151.0,103.2964,103.5695,103.2236,103.4057,36151.0
2019-10-31 14:50:00,113.6,113.6,113.26,113.35,128900.0,103.4057,103.4057,103.0962,103.1781,128900.0
2019-10-31 15:00:00,113.36,113.66,113.24,113.54,75777.0,103.1872,103.4603,103.078,103.3511,75777.0
2019-10-31 15:10:00,113.55,113.8,113.48,113.66,42451.0,103.3602,103.5877,103.2964,103.4603,42451.0
2019-10-31 15:20:00,113.67,113.68,113.14,113.17,105610.0,103.4694,103.4785,102.9869,103.0143,105610.0
2019-10-31 15:30:00,113.17,113.38,113.09,113.2,93156.0,103.0143,103.2054,102.9414,103.0416,93156.0
2019-10-31 15:40:00,113.2,113.31,113.15,113.3,115159.0,103.0416,103.1417,102.9961,103.1326,115159.0
2019-10-31 15:50:00,113.3,113.72,113.23,113.68,248793.0,103.1326,103.5149,103.0689,103.4785,248793.0
2019-11-01 09:30:00,115.47,116.36,114.83,116.36,242579.0,105.1079,105.918,104.5253,105.918,242579.0
2019-11-01 09:40:00,116.42,116.83,115.35,115.68,213737.0,105.9726,106.3458,104.9986,105.299,213737.0
2019-11-01 09:50:00,115.69,116.23,115.65,116.14,95473.0,105.3081,105.7997,105.2717,105.7177,95473.0
2019-11-01 10:00:00,116.06,116.77,115.97,116.09,84186.0,105.6449,106.2912,105.563,105.6722,84186.0
2019-11-01 10:10:00,116.12,116.59,116.09,116.47,114229.0,105.6995,106.1273,105.6722,106.0181,114229.0
2019-11-01 10:20:00,116.42,116.52,116.29,116.51,56553.0,105.9726,106.0636,105.8543,106.0545,56553.0
2019-11-01 10:30:00,116.52,116.61,116.31,116.59,104959.0,106.0636,106.1456,105.8725,106.1273,104959.0
2019-11-01 10:40:00,116.55,116.86,116.46,116.75,50084.0,106.0909,106.3731,106.009,106.273,50084.0
2019-11-01 10:50:00,116.73,117.05,116.72,117.05,84671.0,106.2548,106.5461,106.2457,106.5461,84671.0
2019-11-01 11:00:00,117.03,117.05,116.5,116.59,96332.0,106.5279,106.5461,106.0454,106.1273,96332.0
2019-11-01 11:10:00,116.58,116.68,116.5,116.63,77453.0,106.1182,106.2093,106.0454,106.1638,77453.0
2019-11-01 11:20:00,116.62,116.7,116.32,116.58,54813.0,106.1547,106.2275,105.8816,106.1182,54813.0
2019-11-01 11:30:00,116.6,116.83,116.48,116.76,58973.0,106.1365,106.3458,106.0272,106.2821,58973.0
2019-11-01 11:40:00,116.77,116.86,116.64,116.71,73349.0,106.2912,106.3731,106.1729,106.2366,73349.0
2019-11-01 11:50:00,116.7,116.8,116.4,116.78,96978.0,106.2275,106.3185,105.9544,106.3003,96978.0
2019-11-01 12:00:00,116.78,116.87,116.58,116.77,74258.0,106.3003,106.3822,106.1182,106.2912,74258.0
2019-11-01 12:10:00,116.78,116.83,116.6,116.75,73170.0,106.3003,106.3458,106.1365,106.273,73170.0
2019-11-01 12:20:00,116.75,116.78,116.55,116.68,60594.0,106.273,106.3003,106.0909,106.2093,60594.0
2019-11-01 12:30:00,116.68,116.96,116.67,116.92,57400.0,106.2093,106.4641,106.2002,106.4277,57400.0
2019-11-01 12:40:00,116.91,117.24,116.86,117.08,77485.0,106.4186,106.719,106.3731,106.5734,77485.0
2019-11-01 12:50:00,117.08,117.17,116.89,117.15,37371.0,106.5734,106.6553,106.4004,106.6371,37371.0
2019-11-01 13:00:00,117.16,117.27,117.08,117.08,34278.0,106.6462,106.7463,106.5734,106.5734,34278.0
2019-11-01 13:10:00,117.08,117.86,117.07,117.78,85432.0,106.5734,107.2834,106.5643,107.2106,85432.0
2019-11-01 13:20:00,117.75,118.19,117.75,118.01,114938.0,107.1833,107.5838,107.1833,107.4199,114938.0
2019-11-01 13:30:00,118.03,118.45,118.01,118.39,86288.0,107.4381,107.8204,107.4199,107.7658,86288.0
2019-11-01 13:40:00,118.4,118.55,118.17,118.34,97509.0,107.7749,107.9115,107.5656,107.7203,97509.0
2019-11-01 13:50:00,118.34,118.42,118.12,118.37,61148.0,107.7203,107.7931,107.52,107.7476,61148.0
2019-11-01 14:00:00,118.35,118.35,117.78,117.91,45425.0,107.7294,107.7294,107.2106,107.3289,45425.0
2019-11-01 14:10:00,117.9,118.1,117.8,118.07,41393.0,107.3198,107.5018,107.2288,107.4745,41393.0
2019-11-01 14:20:00,118.06,118.11,117.62,117.68,47283.0,107.4654,107.5109,107.0649,107.1195,47283.0
2019-11-01 14:30:00,117.69,117.79,117.63,117.78,49037.0,107.1286,107.2197,107.074,107.2106,49037.0
2019-11-01 14:40:00,117.77,117.78,117.57,117.67,54671.0,107.2015,107.2106,107.0194,107.1104,54671.0
2019-11-01 14:50:00,117.65,117.9,117.5,117.63,68512.0,107.0922,107.3198,106.9557,107.074,68512.0
2019-11-01 15:00:00,117.65,117.82,117.56,117.67,73992.0,107.0922,107.247,107.0103,107.1104,73992.0
2019-11-01 15:10:00,117.69,117.73,117.29,117.32,150261.0,107.1286,107.165,106.7645,106.7918,150261.0
2019-11-01 15:20:00,117.32,117.53,117.23,117.41,80802.0,106.7918,106.983,106.7099,106.8738,80802.0
2019-11-01 15:30:00,117.41,117.57,117.23,117.35,148389.0,106.8738,107.0194,106.7099,106.8191,148389.0
2019-11-01 15:40:00,117.35,117.76,117.34,117.73,244890.0,106.8191,107.1924,106.81,107.165,244890.0
2019-11-01 15:50:00,117.75,118.24,117.45,117.95,426504.0,107.1833,107.6293,106.9102,107.3653,426504.0
2019-11-04 09:30:00,118.53,119.89,118.51,119.35,200942.0,107.8933,109.1312,107.8751,108.6397,200942.0
2019-11-04 09:40:00,119.28,119.85,118.84,118.89,105253.0,108.576,109.0948,108.1754,108.221,105253.0
2019-11-04 09:50:00,118.9,119.19,118.65,118.71,67083.0,108.2301,108.494,108.0025,108.0571,67083.0
2019-11-04 10:00:00,118.75,118.77,117.55,117.87,136191.0,108.0935,108.1117,107.0012,107.2925,136191.0
2019-11-04 10:10:00,117.87,117.91,117.46,117.6,68259.0,107.2925,107.3289,106.9193,107.0467,68259.0
2019-11-04 10:20:00,117.56,118.0,117.53,117.68,79548.0,107.0103,107.4108,106.983,107.1195,79548.0
2019-11-04 10:30:00,117.7,118.11,117.7,117.94,72386.0,107.1377,107.5109,107.1377,107.3562,72386.0
2019-11-04 10:40:00,117.92,117.97,117.2,117.26,74497.0,107.338,107.3835,106.6826,106.7372,74497.0
2019-11-04 10:50:00,117.26,117.39,116.98,117.12,38349.0,106.7372,106.8556,106.4824,106.6098,38349.0
2019-11-04 11:00:00,117.1,117.76,117.05,117.73,56024.0,106.5916,107.1924,106.5461,107.165,56024.0
2019-11-04 11:10:00,117.8,117.89,117.35,117.42,36345.0,107.2288,107.3107,106.8191,106.8829,36345.0
2019-11-04 11:20:00,117.39,117.62,117.2,117.22,32096.0,106.8556,107.0649,106.6826,106.7008,32096.0
2019-11-04 11:30:00,117.25,117.33,117.06,117.21,47235.0,106.7281,106.8009,106.5552,106.6917,47235.0
2019-11-04 11:40:00,117.21,117.25,116.9,117.13,65582.0,106.6917,106.7281,106.4095,106.6189,65582.0
2019-11-04 11:50:00,117.1,117.48,117.04,117.05,37368.0,106.5916,106.9375,106.537,106.5461,37368.0
2019-11-04 12:00:00,117.06,117.09,116.81,116.86,33519.0,106.5552,106.5825,106.3276,106.3731,33519.0
2019-11-04 12:10:00,116.88,116.97,116.5,116.5,37103.0,106.3913,106.4732,106.0454,106.0454,37103.0
2019-11-04 12:20:00,116.53,116.72,116.45,116.63,50659.0,106.0727,106.2457,105.9999,106.1638,50659.0
2019-11-04 12:30:00,116.61,117.07,116.61,116.72,67582.0,106.1456,106.5643,106.1456,106.2457,67582.0
2019-11-04 12:40:00,116.73,116.87,116.63,116.8,24236.0,106.2548,106.3822,106.1638,106.3185,24236.0
2019-11-04 12:50:00,116.84,117.26,116.84,117.15,22743.0,106.3549,106.7372,106.3549,106.6371,22743.0
2019-11-04 13:00:00,117.17,117.37,117.09,117.34,23064.0,106.6553,106.8374,106.5825,106.81,23064.0
2019-11-04 13:10:00,117.37,117.73,117.37,117.68,28316.0,106.8374,107.165,106.8374,107.1195,28316.0
2019-11-04 13:20:00,117.69,118.11,117.62,118.0,36629.0,107.1286,107.5109,107.0649,107.4108,36629.0
2019-11-04 13:30:00,117.96,118.07,117.66,117.73,33122.0,107.3744,107.4745,107.1013,107.165,33122.0
2019-11-04 13:40:00,117.73,117.89,117.73,117.83,23435.0,107.165,107.3107,107.165,107.2561,23435.0
2019-11-04 13:50:00,117.85,118.0,117.78,117.99,27187.0,107.2743,107.4108,107.2106,107.4017,27187.0
2019-11-04 14:00:00,118.0,118.06,117.9,117.97,40243.0,107.4108,107.4654,107.3198,107.3835,40243.0
2019-11-04 14:10:00,117.99,118.07,117.72,117.77,50553.0,107.4017,107.4745,107.1559,107.2015,50553.0
2019-11-04 14:20:00,117.79,118.15,117.79,118.15,46964.0,107.2197,107.5474,107.2197,107.5474,46964.0
2019-11-04 14:30:00,118.15,118.3,117.99,117.99,27377.0,107.5474,107.6839,107.4017,107.4017,27377.0
2019-11-04 14:40:00,117.98,117.98,117.71,117.78,24302.0,107.3926,107.3926,107.1468,107.2106,24302.0
2019-11-04 14:50:00,117.77,118.15,117.71,118.06,48730.0,107.2015,107.5474,107.1468,107.4654,48730.0
2019-11-04 15:00:00,118.11,118.34,117.99,118.3,46519.0,107.5109,107.7203,107.4017,107.6839,46519.0
2019-11-04 15:10:00,118.33,118.39,118.21,118.34,67592.0,107.7112,107.7658,107.602,107.7203,67592.0
2019-11-04 15:20:00,118.34,118.34,117.84,117.93,122808.0,107.7203,107.7203,107.2652,107.3471,122808.0
2019-11-04 15:30:00,117.93,118.14,117.84,118.09,111879.0,107.3471,107.5383,107.2652,107.4927,111879.0
2019-11-04 15:40:00,118.09,118.12,117.94,117.98,156685.0,107.4927,107.52,107.3562,107.3926,156685.0
2019-11-04 15:50:00,117.97,118.17,117.82,117.86,296919.0,107.3835,107.5656,107.247,107.2834,296919.0
2019-11-05 09:30:00,118.63,119.25,118.58,119.02,157679.0,107.9843,108.5486,107.9388,108.3393,157679.0
2019-11-05 09:40:00,119.06,119.1,118.0,118.82,112078.0,108.3757,108.4121,107.4108,108.1572,112078.0
2019-11-05 09:50:00,118.84,118.89,118.11,118.18,78514.0,108.1754,108.221,107.5109,107.5747,78514.0
2019-11-05 10:00:00,118.24,118.78,117.77,117.77,53939.0,107.6293,108.1208,107.2015,107.2015,53939.0
2019-11-05 10:10:00,117.83,118.2,117.51,118.02,82834.0,107.2561,107.5929,106.9648,107.429,82834.0
2019-11-05 10:20:00,118.02,118.32,117.98,118.18,74469.0,107.429,107.7021,107.3926,107.5747,74469.0
2019-11-05 10:30:00,118.26,118.65,118.17,118.59,45998.0,107.6475,108.0025,107.5656,107.9479,45998.0
2019-11-05 10:40:00,118.59,118.77,118.4,118.54,68614.0,107.9479,108.1117,107.7749,107.9024,68614.0
2019-11-05 10:50:00,118.53,119.09,118.52,119.03,52927.0,107.8933,108.403,107.8842,108.3484,52927.0
2019-11-05 11:00:00,119.03,119.1,118.85,119.01,39055.0,108.3484,108.4121,108.1845,108.3302,39055.0
2019-11-05 11:10:00,119.01,119.29,119.01,119.19,50545.0,108.3302,108.5851,108.3302,108.494,50545.0
2019-11-05 11:20:00,119.17,119.37,119.03,119.36,44816.0,108.4758,108.6579,108.3484,108.6488,44816.0
2019-11-05 11:30:00,119.35,119.57,119.29,119.36,77802.0,108.6397,108.8399,108.5851,108.6488,77802.0
2019-11-05 11:40:00,119.31,119.47,119.15,119.18,31292.0,108.6033,108.7489,108.4576,108.4849,31292.0
2019-11-05 11:50:00,119.19,119.44,119.11,119.23,19931.0,108.494,108.7216,108.4212,108.5304,19931.0
2019-11-05 12:00:00,119.21,119.3,119.06,119.3,34888.0,108.5122,108.5942,108.3757,108.5942,34888.0
2019-11-05 12:10:00,119.28,119.49,119.09,119.36,24199.0,108.576,108.7671,108.403,108.6488,24199.0
2019-11-05 12:20:00,119.38,119.46,119.16,119.41,36413.0,108.667,108.7398,108.4667,108.6943,36413.0
2019-11-05 12:30:00,119.42,119.92,119.4,119.89,194382.0,108.7034,109.1585,108.6852,109.1312,194382.0
2019-11-05 12:40:00,119.9,119.94,119.35,119.46,34525.0,109.1403,109.1767,108.6397,108.7398,34525.0
2019-11-05 12:50:00,119.46,119.46,119.36,119.43,22898.0,108.7398,108.7398,108.6488,108.7125,22898.0
2019-11-05 13:00:00,119.43,119.62,119.41,119.59,45547.0,108.7125,108.8854,108.6943,108.8581,45547.0
2019-11-05 13:10:00,119.62,119.91,119.62,119.85,25671.0,108.8854,109.1494,108.8854,109.0948,25671.0
2019-11-05 13:20:00,119.87,119.99,119.69,119.69,44265.0,109.113,109.2222,108.9492,108.9492,44265.0
2019-11-05 13:30:00,119.71,119.72,119.45,119.65,51019.0,108.9674,108.9765,108.7307,108.9127,51019.0
2019-11-05 13:40:00,119.67,119.99,119.66,119.92,77746.0,108.931,109.2222,108.9219,109.1585,77746.0
2019-11-05 13:50:00,119.92,120.0,119.83,119.93,122187.0,109.1585,109.2313,109.0766,109.1676,122187.0
2019-11-05 14:00:00,119.93,120.0,119.58,119.87,128850.0,109.1676,109.2313,108.849,109.113,128850.0
2019-11-05 14:10:00,119.91,120.01,119.87,119.99,102993.0,109.1494,109.2404,109.113,109.2222,102993.0
2019-11-05 14:20:00,119.97,120.02,119.86,119.94,89548.0,109.204,109.2495,109.1039,109.1767,89548.0
2019-11-05 14:30:00,119.94,120.03,119.88,119.93,116027.0,109.1767,109.2586,109.1221,109.1676,116027.0
2019-11-05 14:40:00,119.92,119.99,119.85,119.95,86601.0,109.1585,109.2222,109.0948,109.1858,86601.0
2019-11-05 14:50:00,119.95,120.01,119.92,120.0,43016.0,109.1858,109.2404,109.1585,109.2313,43016.0
2019-11-05 15:00:00,120.0,120.01,119.79,119.92,66382.0,109.2313,109.2404,109.0402,109.1585,66382.0
2019-11-05 15:10:00,119.91,119.99,119.89,119.94,101994.0,109.1494,109.2222,109.1312,109.1767,101994.0
2019-11-05 15:20:00,119.94,120.0,119.9,119.94,173282.0,109.1767,109.2313,109.1403,109.1767,173282.0
2019-11-05 15:30:00,119.95,119.99,119.67,119.67,250421.0,109.1858,109.2222,108.931,108.931,250421.0
2019-11-05 15:40:00,119.67,119.7,119.17,119.28,174076.0,108.931,108.9583,108.4758,108.576,174076.0
2019-11-05 15:50:00,119.27,119.27,118.38,118.65,628407.0,108.5668,108.5668,107.7567,108.0025,628407.0
2019-11-06 09:30:00,118.17,118.5,117.09,117.32,108606.0,107.5656,107.8659,106.5825,106.7918,108606.0
2019-11-06 09:40:00,117.3,117.65,116.79,116.92,144409.0,106.7736,107.0922,106.3094,106.4277,144409.0
2019-11-06 09:50:00,116.92,117.15,116.62,116.72,78345.0,106.4277,106.6371,106.1547,106.2457,78345.0
2019-11-06 10:00:00,116.73,117.65,116.7,117.36,42516.0,106.2548,107.0922,106.2275,106.8283,42516.0
2019-11-06 10:10:00,117.41,117.42,116.72,116.84,58872.0,106.8738,106.8829,106.2457,106.3549,58872.0
2019-11-06 10:20:00,116.81,116.99,116.49,116.62,54830.0,106.3276,106.4915,106.0363,106.1547,54830.0
2019-11-06 10:30:00,116.6,116.71,116.44,116.65,35435.0,106.1365,106.2366,105.9908,106.182,35435.0
2019-11-06 10:40:00,116.65,117.01,116.65,116.8,35319.0,106.182,106.5097,106.182,106.3185,35319.0
2019-11-06 10:50:00,116.79,116.97,116.71,116.95,26801.0,106.3094,106.4732,106.2366,106.455,26801.0
2019-11-06 11:00:00,116.94,117.13,116.38,116.38,132330.0,106.4459,106.6189,105.9362,105.9362,132330.0
2019-11-06 11:10:00,116.4,116.4,116.06,116.34,31358.0,105.9544,105.9544,105.6449,105.8998,31358.0
2019-11-06 11:20:00,116.35,116.59,116.28,116.53,51914.0,105.9089,106.1273,105.8452,106.0727,51914.0
2019-11-06 11:30:00,116.56,116.94,116.56,116.61,63148.0,106.1,106.4459,106.1,106.1456,63148.0
2019-11-06 11:40:00,116.59,116.87,115.91,115.99,54159.0,106.1273,106.3822,105.5084,105.5812,54159.0
2019-11-06 11:50:00,115.96,116.0,115.53,115.89,96126.0,105.5539,105.5903,105.1625,105.4902,96126.0
2019-11-06 12:00:00,115.92,116.26,115.91,116.19,74836.0,105.5175,105.827,105.5084,105.7632,74836.0
2019-11-06 12:10:00,116.13,116.13,115.83,115.86,24598.0,105.7086,105.7086,105.4356,105.4629,24598.0
2019-11-06 12:20:00,115.88,116.11,115.87,116.04,41461.0,105.4811,105.6904,105.472,105.6267,41461.0
2019-11-06 12:30:00,116.06,116.23,115.95,116.19,40308.0,105.6449,105.7997,105.5448,105.7632,40308.0
2019-11-06 12:40:00,116.22,116.37,116.11,116.25,42381.0,105.7906,105.9271,105.6904,105.8179,42381.0
2019-11-06 12:50:00,116.23,116.23,116.09,116.2,20981.0,105.7997,105.7997,105.6722,105.7723,20981.0
2019-11-06 13:00:00,116.22,116.36,116.17,116.23,22947.0,105.7906,105.918,105.745,105.7997,22947.0
2019-11-06 13:10:00,116.25,116.53,116.25,116.47,22674.0,105.8179,106.0727,105.8179,106.0181,22674.0
2019-11-06 13:20:00,116.48,116.49,116.22,116.22,27462.0,106.0272,106.0363,105.7906,105.7906,27462.0
2019-11-06 13:30:00,116.22,116.22,115.95,116.08,51623.0,105.7906,105.7906,105.5448,105.6631,51623.0
2019-11-06 13:40:00,116.09,116.28,116.09,116.16,20728.0,105.6722,105.8452,105.6722,105.7359,20728.0
2019-11-06 13:50:00,116.2,116.36,116.2,116.32,18164.0,105.7723,105.918,105.7723,105.8816,18164.0
2019-11-06 14:00:00,116.31,116.42,116.09,116.12,192591.0,105.8725,105.9726,105.6722,105.6995,192591.0
2019-11-06 14:10:00,116.12,116.15,115.98,116.03,65541.0,105.6995,105.7268,105.5721,105.6176,65541.0
2019-11-06 14:20:00,116.04,116.05,115.8,116.02,37357.0,105.6267,105.6358,105.4082,105.6085,37357.0
2019-11-06 14:30:00,116.03,116.14,116.0,116.04,57020.0,105.6176,105.7177,105.5903,105.6267,57020.0
2019-11-06 14:40:00,116.03,116.28,115.99,116.25,71320.0,105.6176,105.8452,105.5812,105.8179,71320.0
2019-11-06 14:50:00,116.25,116.39,116.23,116.32,36501.0,105.8179,105.9453,105.7997,105.8816,36501.0
2019-11-06 15:00:00,116.34,116.49,116.27,116.49,54867.0,105.8998,106.0363,105.8361,106.0363,54867.0
2019-11-06 15:10:00,116.48,116.59,116.33,116.43,85620.0,106.0272,106.1273,105.8907,105.9817,85620.0
2019-11-06 15:20:00,116.44,116.45,116.34,116.34,79889.0,105.9908,105.9999,105.8998,105.8998,79889.0
2019-11-06 15:30:00,116.35,116.51,116.25,116.48,68979.0,105.9089,106.0545,105.8179,106.0272,68979.0
2019-11-06 15:40:00,116.5,116.54,116.43,116.46,87438.0,106.0454,106.0818,105.9817,106.009,87438.0
2019-11-06 15:50:00,116.47,116.66,116.44,116.48,209732.0,106.0181,106.1911,105.9908,106.0272,209732.0
2019-11-07 09:30:00,118.19,118.51,117.58,118.33,127947.0,107.5838,107.8751,107.0285,107.7112,127947.0
2019-11-07 09:40:00,118.36,119.02,118.05,118.38,88665.0,107.7385,108.3393,107.4563,107.7567,88665.0
2019-11-07 09:50:00,118.34,118.74,118.31,118.63,43012.0,107.7203,108.0844,107.693,107.9843,43012.0
2019-11-07 10:00:00,118.64,118.75,117.29,117.31,40661.0,107.9934,108.0935,106.7645,106.7827,40661.0
2019-11-07 10:10:00,117.37,117.78,117.37,117.6,29536.0,106.8374,107.2106,106.8374,107.0467,29536.0
2019-11-07 10:20:00,117.59,117.61,117.18,117.41,51576.0,107.0376,107.0558,106.6644,106.8738,51576.0
2019-11-07 10:30:00,117.41,117.45,117.07,117.33,56956.0,106.8738,106.9102,106.5643,106.8009,56956.0
2019-11-07 10:40:00,117.34,117.4,117.2,117.27,50628.0,106.81,106.8647,106.6826,106.7463,50628.0
2019-11-07 10:50:00,117.27,117.5,117.21,117.43,64412.0,106.7463,106.9557,106.6917,106.892,64412.0
2019-11-07 11:00:00,117.42,117.44,117.02,117.02,37643.0,106.8829,106.9011,106.5188,106.5188,37643.0
2019-11-07 11:10:00,117.04,117.2,116.96,117.06,34079.0,106.537,106.6826,106.4641,106.5552,34079.0
2019-11-07 11:20:00,117.07,117.15,116.94,116.98,44207.0,106.5643,106.6371,106.4459,106.4824,44207.0
2019-11-07 11:30:00,116.99,117.17,116.89,117.17,56119.0,106.4915,106.6553,106.4004,106.6553,56119.0
2019-11-07 11:40:00,117.2,117.27,117.04,117.14,44942.0,106.6826,106.7463,106.537,106.628,44942.0
2019-11-07 11:50:00,117.14,117.59,117.08,117.59,46312.0,106.628,107.0376,106.5734,107.0376,46312.0
2019-11-07 12:00:00,117.52,117.62,117.32,117.61,47637.0,106.9739,107.0649,106.7918,107.0558,47637.0
2019-11-07 12:10:00,117.63,117.67,117.41,117.64,32391.0,107.074,107.1104,106.8738,107.0831,32391.0
2019-11-07 12:20:00,117.64,117.83,117.63,117.82,46927.0,107.0831,107.2561,107.074,107.247,46927.0
2019-11-07 12:30:00,117.79,117.79,117.52,117.62,44040.0,107.2197,107.2197,106.9739,107.0649,44040.0
2019-11-07 12:40:00,117.62,117.62,117.27,117.42,28894.0,107.0649,107.0649,106.7463,106.8829,28894.0
2019-11-07 12:50:00,117.45,117.59,117.36,117.58,13717.0,106.9102,107.0376,106.8283,107.0285,13717.0
2019-11-07 13:00:00,117.6,117.6,117.38,117.49,31247.0,107.0467,107.0467,106.8465,106.9466,31247.0
2019-11-07 13:10:00,117.49,117.52,117.42,117.5,23339.0,106.9466,106.9739,106.8829,106.9557,23339.0
2019-11-07 13:20:00,117.5,117.52,117.39,117.49,37268.0,106.9557,106.9739,106.8556,106.9466,37268.0
2019-11-07 13:30:00,117.47,117.48,117.25,117.44,16322.0,106.9284,106.9375,106.7281,106.9011,16322.0
2019-11-07 13:40:00,117.45,117.46,117.12,117.21,22175.0,106.9102,106.9193,106.6098,106.6917,22175.0
2019-11-07 13:50:00,117.22,117.41,117.2,117.35,38824.0,106.7008,106.8738,106.6826,106.8191,38824.0
2019-11-07 14:00:00,117.36,117.52,117.27,117.48,34868.0,106.8283,106.9739,106.7463,106.9375,34868.0
2019-11-07 14:10:00,117.49,117.59,117.41,117.51,32125.0,106.9466,107.0376,106.8738,106.9648,32125.0
2019-11-07 14:20:00,117.51,117.65,117.39,117.65,29767.0,106.9648,107.0922,106.8556,107.0922,29767.0
2019-11-07 14:30:00,117.66,117.8,117.54,117.58,44296.0,107.1013,107.2288,106.9921,107.0285,44296.0
2019-11-07 14:40:00,117.57,117.58,116.91,117.53,82381.0,107.0194,107.0285,106.4186,106.983,82381.0
2019-11-07 14:50:00,117.5,117.66,117.45,117.56,90277.0,106.9557,107.1013,106.9102,107.0103,90277.0
2019-11-07 15:00:00,117.57,117.74,117.48,117.53,51999.0,107.0194,107.1742,106.9375,106.983,51999.0
2019-11-07 15:10:00,117.52,117.55,116.88,116.88,83331.0,106.9739,107.0012,106.3913,106.3913,83331.0
2019-11-07 15:20:00,116.87,116.95,116.66,116.87,63011.0,106.3822,106.455,106.1911,106.3822,63011.0
2019-11-07 15:30:00,116.87,117.05,116.79,116.92,72033.0,106.3822,106.5461,106.3094,106.4277,72033.0
2019-11-07 15:40:00,116.93,117.14,116.76,117.11,113757.0,106.4368,106.628,106.2821,106.6007,113757.0
2019-11-07 15:50:00,117.1,117.45,117.01,117.43,290705.0,106.5916,106.9102,106.5097,106.892,290705.0
2019-11-08 09:30:00,116.22,117.0,115.72,116.1,104765.0,105.7906,106.5006,105.3354,105.6813,104765.0
2019-11-08 09:40:00,116.1,116.75,115.96,116.72,43241.0,105.6813,106.273,105.5539,106.2457,43241.0
2019-11-08 09:50:00,116.77,117.19,115.74,115.94,42605.0,106.2912,106.6735,105.3536,105.5357,42605.0
2019-11-08 10:00:00,115.95,116.24,115.55,115.86,47639.0,105.5448,105.8088,105.1807,105.4629,47639.0
2019-11-08 10:10:00,115.87,115.97,115.72,115.97,25634.0,105.472,105.563,105.3354,105.563,25634.0
2019-11-08 10:20:00,115.97,116.41,115.97,116.14,18513.0,105.563,105.9635,105.563,105.7177,18513.0
2019-11-08 10:30:00,116.1,116.36,116.06,116.25,24926.0,105.6813,105.918,105.6449,105.8179,24926.0
2019-11-08 10:40:00,116.2,116.47,116.09,116.21,15302.0,105.7723,106.0181,105.6722,105.7815,15302.0
2019-11-08 10:50:00,116.2,116.45,116.19,116.3,18921.0,105.7723,105.9999,105.7632,105.8634,18921.0
2019-11-08 11:00:00,116.35,116.57,116.33,116.43,37691.0,105.9089,106.1091,105.8907,105.9817,37691.0
2019-11-08 11:10:00,116.43,116.63,116.32,116.54,30513.0,105.9817,106.1638,105.8816,106.0818,30513.0
2019-11-08 11:20:00,116.56,116.67,116.26,116.5,23868.0,106.1,106.2002,105.827,106.0454,23868.0
2019-11-08 11:30:00,116.47,116.82,116.44,116.81,21952.0,106.0181,106.3367,105.9908,106.3276,21952.0
2019-11-08 11:40:00,116.83,116.92,116.68,116.72,29803.0,106.3458,106.4277,106.2093,106.2457,29803.0
2019-11-08 11:50:00,116.7,116.96,116.68,116.8,23586.0,106.2275,106.4641,106.2093,106.3185,23586.0
2019-11-08 12:00:00,116.82,117.01,116.79,116.97,14972.0,106.3367,106.5097,106.3094,106.4732,14972.0
2019-11-08 12:10:00,117.0,117.02,116.69,117.02,21022.0,106.5006,106.5188,106.2184,106.5188,21022.0
2019-11-08 12:20:00,117.03,117.25,117.03,117.18,49142.0,106.5279,106.7281,106.5279,106.6644,49142.0
2019-11-08 12:30:00,117.18,117.2,116.71,116.85,49524.0,106.6644,106.6826,106.2366,106.364,49524.0
2019-11-08 12:40:00,116.84,116.86,116.61,116.86,23100.0,106.3549,106.3731,106.1456,106.3731,23100.0
2019-11-08 12:50:00,116.86,116.92,116.79,116.87,46385.0,106.3731,106.4277,106.3094,106.3822,46385.0
2019-11-08 13:00:00,116.88,116.91,116.52,116.62,33197.0,106.3913,106.4186,106.0636,106.1547,33197.0
2019-11-08 13:10:00,116.62,116.82,116.59,116.7,36827.0,106.1547,106.3367,106.1273,106.2275,36827.0
2019-11-08 13:20:00,116.71,116.76,116.66,116.74,19158.0,106.2366,106.2821,106.1911,106.2639,19158.0
2019-11-08 13:30:00,116.77,116.82,116.71,116.74,23096.0,106.2912,106.3367,106.2366,106.2639,23096.0
2019-11-08 13:40:00,116.74,116.89,116.72,116.89,18633.0,106.2639,106.4004,106.2457,106.4004,18633.0
2019-11-08 13:50:00,116.89,116.91,116.82,116.87,16296.0,106.4004,106.4186,106.3367,106.3822,16296.0
2019-11-08 14:00:00,116.87,116.98,116.86,116.92,19085.0,106.3822,106.4824,106.3731,106.4277,19085.0
2019-11-08 14:10:00,116.94,116.99,116.89,116.99,24459.0,106.4459,106.4915,106.4004,106.4915,24459.0
2019-11-08 14:20:00,116.98,117.03,116.92,116.98,13009.0,106.4824,106.5279,106.4277,106.4824,13009.0
2019-11-08 14:30:00,116.98,117.04,116.83,116.9,29570.0,106.4824,106.537,106.3458,106.4095,29570.0
2019-11-08 14:40:00,116.92,117.14,116.91,117.1,31268.0,106.4277,106.628,106.4186,106.5916,31268.0
2019-11-08 14:50:00,117.07,117.13,117.03,117.1,27234.0,106.5643,106.6189,106.5279,106.5916,27234.0
2019-11-08 15:00:00,117.09,117.25,117.04,117.13,23702.0,106.5825,106.7281,106.537,106.6189,23702.0
2019-11-08 15:10:00,117.14,117.33,117.12,117.26,26256.0,106.628,106.8009,106.6098,106.7372,26256.0
2019-11-08 15:20:00,117.26,117.28,117.13,117.16,29565.0,106.7372,106.7554,106.6189,106.6462,29565.0
2019-11-08 15:30:00,117.18,117.43,117.13,117.3,51979.0,106.6644,106.892,106.6189,106.7736,51979.0
2019-11-08 15:40:00,117.29,117.46,117.27,117.45,82545.0,106.7645,106.9193,106.7463,106.9102,82545.0
2019-11-08 15:50:00,117.45,117.71,117.31,117.64,273001.0,106.9102,107.1468,106.7827,107.0831,273001.0
2019-11-11 09:30:00,116.89,117.56,116.27,117.33,71578.0,106.4004,107.0103,105.8361,106.8009,71578.0
2019-11-11 09:40:00,117.5,117.5,116.62,117.18,44428.0,106.9557,106.9557,106.1547,106.6644,44428.0
2019-11-11 09:50:00,117.19,117.45,117.06,117.29,37381.0,106.6735,106.9102,106.5552,106.7645,37381.0
2019-11-11 10:00:00,117.26,117.44,117.24,117.28,23287.0,106.7372,106.9011,106.719,106.7554,23287.0
2019-11-11 10:10:00,117.32,117.42,117.26,117.4,29095.0,106.7918,106.8829,106.7372,106.8647,29095.0
2019-11-11 10:20:00,117.4,118.1,117.35,118.1,133756.0,106.8647,107.5018,106.8191,107.5018,133756.0
2019-11-11 10:30:00,118.12,118.2,117.83,117.89,68295.0,107.52,107.5929,107.2561,107.3107,68295.0
2019-11-11 10:40:00,117.9,117.96,117.71,117.73,27980.0,107.3198,107.3744,107.1468,107.165,27980.0
2019-11-11 10:50:00,117.75,117.94,117.64,117.65,112008.0,107.1833,107.3562,107.0831,107.0922,112008.0
2019-11-11 11:00:00,117.69,117.86,117.59,117.62,47757.0,107.1286,107.2834,107.0376,107.0649,47757.0
2019-11-11 11:10:00,117.59,117.7,117.43,117.59,31443.0,107.0376,107.1377,106.892,107.0376,31443.0
2019-11-11 11:20:00,117.61,117.98,117.49,117.92,41938.0,107.0558,107.3926,106.9466,107.338,41938.0
2019-11-11 11:30:00,117.93,118.03,117.66,117.86,310241.0,107.3471,107.4381,107.1013,107.2834,310241.0
2019-11-11 11:40:00,117.86,117.99,117.78,117.85,27409.0,107.2834,107.4017,107.2106,107.2743,27409.0
2019-11-11 11:50:00,117.82,117.84,117.67,117.79,94191.0,107.247,107.2652,107.1104,107.2197,94191.0
2019-11-11 12:00:00,117.8,118.0,117.71,117.98,56644.0,107.2288,107.4108,107.1468,107.3926,56644.0
2019-11-11 12:10:00,118.0,118.17,117.96,118.0,19543.0,107.4108,107.5656,107.3744,107.4108,19543.0
2019-11-11 12:20:00,118.01,118.07,117.88,117.88,14847.0,107.4199,107.4745,107.3016,107.3016,14847.0
2019-11-11 12:30:00,117.92,118.0,117.9,118.0,21578.0,107.338,107.4108,107.3198,107.4108,21578.0
2019-11-11 12:40:00,117.98,118.02,117.63,117.82,28855.0,107.3926,107.429,107.074,107.247,28855.0
2019-11-11 12:50:00,117.83,117.99,117.68,117.89,40026.0,107.2561,107.4017,107.1195,107.3107,40026.0
2019-11-11 13:00:00,117.89,118.06,117.89,118.05,51646.0,107.3107,107.4654,107.3107,107.4563,51646.0
2019-11-11 13:10:00,118.07,118.16,118.03,118.1,16743.0,107.4745,107.5565,107.4381,107.5018,16743.0
2019-11-11 13:20:00,118.09,118.24,117.97,118.22,27342.0,107.4927,107.6293,107.3835,107.6111,27342.0
2019-11-11 13:30:00,118.22,118.32,118.17,118.31,17124.0,107.6111,107.7021,107.5656,107.693,17124.0
2019-11-11 13:40:00,118.31,118.37,118.27,118.35,15148.0,107.693,107.7476,107.6566,107.7294,15148.0
2019-11-11 13:50:00,118.31,118.31,118.11,118.16,17836.0,107.693,107.693,107.5109,107.5565,17836.0
2019-11-11 14:00:00,118.16,118.34,118.14,118.27,45795.0,107.5565,107.7203,107.5383,107.6566,45795.0
2019-11-11 14:10:00,118.27,118.38,118.19,118.2,26030.0,107.6566,107.7567,107.5838,107.5929,26030.0
2019-11-11 14:20:00,118.2,118.24,118.04,118.06,34147.0,107.5929,107.6293,107.4472,107.4654,34147.0
2019-11-11 14:30:00,118.06,118.25,117.98,118.2,31184.0,107.4654,107.6384,107.3926,107.5929,31184.0
2019-11-11 14:40:00,118.2,118.31,118.19,118.3,17617.0,107.5929,107.693,107.5838,107.6839,17617.0
2019-11-11 14:50:00,118.31,118.33,118.17,118.24,34587.0,107.693,107.7112,107.5656,107.6293,34587.0
2019-11-11 15:00:00,118.23,118.47,118.23,118.31,54267.0,107.6202,107.8386,107.6202,107.693,54267.0
2019-11-11 15:10:00,118.32,118.46,118.31,118.31,33597.0,107.7021,107.8295,107.693,107.693,33597.0
2019-11-11 15:20:00,118.3,118.32,118.21,118.27,66137.0,107.6839,107.7021,107.602,107.6566,66137.0
2019-11-11 15:30:00,118.28,118.32,118.22,118.26,75737.0,107.6657,107.7021,107.6111,107.6475,75737.0
2019-11-11 15:40:00,118.25,118.33,118.24,118.25,111113.0,107.6384,107.7112,107.6293,107.6384,111113.0
2019-11-11 15:50:00,118.25,118.37,118.21,118.25,215519.0,107.6384,107.7476,107.602,107.6384,215519.0
2019-11-12 09:30:00,118.95,120.13,118.44,119.64,182247.0,108.2756,109.3497,107.8113,108.9036,182247.0
2019-11-12 09:40:00,119.75,119.85,119.51,119.73,64965.0,109.0038,109.0948,108.7853,108.9856,64965.0
2019-11-12 09:50:00,119.73,119.94,119.46,119.84,80558.0,108.9856,109.1767,108.7398,109.0857,80558.0
2019-11-12 10:00:00,119.85,119.96,119.63,119.96,46180.0,109.0948,109.1949,108.8945,109.1949,46180.0
2019-11-12 10:10:00,119.97,120.08,119.59,119.94,63675.0,109.204,109.3042,108.8581,109.1767,63675.0
2019-11-12 10:20:00,119.9,120.0,119.65,119.75,53912.0,109.1403,109.2313,108.9127,109.0038,53912.0
2019-11-12 10:30:00,119.75,119.9,119.53,119.69,98774.0,109.0038,109.1403,108.8035,108.9492,98774.0
2019-11-12 10:40:00,119.69,120.04,119.66,119.96,88757.0,108.9492,109.2678,108.9219,109.1949,88757.0
2019-11-12 10:50:00,119.99,120.11,119.86,119.9,38383.0,109.2222,109.3315,109.1039,109.1403,38383.0
2019-11-12 11:00:00,119.89,119.97,119.8,119.82,41369.0,109.1312,109.204,109.0493,109.0675,41369.0
2019-11-12 11:10:00,119.82,120.26,119.81,120.16,55498.0,109.0675,109.468,109.0584,109.377,55498.0
2019-11-12 11:20:00,120.2,120.29,119.99,120.02,40715.0,109.4134,109.4953,109.2222,109.2495,40715.0
2019-11-12 11:30:00,119.97,120.08,119.87,120.05,128892.0,109.204,109.3042,109.113,109.2769,128892.0
2019-11-12 11:40:00,120.05,120.06,119.88,120.0,82731.0,109.2769,109.286,109.1221,109.2313,82731.0
2019-11-12 11:50:00,120.03,120.06,119.86,119.93,170494.0,109.2586,109.286,109.1039,109.1676,170494.0
2019-11-12 12:00:00,119.93,120.02,119.52,119.56,91546.0,109.1676,109.2495,108.7944,108.8308,91546.0
2019-11-12 12:10:00,119.56,119.86,119.53,119.73,130765.0,108.8308,109.1039,108.8035,108.9856,130765.0
2019-11-12 12:20:00,119.73,119.83,119.62,119.79,35208.0,108.9856,109.0766,108.8854,109.0402,35208.0
2019-11-12 12:30:00,119.79,119.87,119.72,119.74,19534.0,109.0402,109.113,108.9765,108.9947,19534.0
2019-11-12 12:40:00,119.72,119.8,119.62,119.79,84468.0,108.9765,109.0493,108.8854,109.0402,84468.0
2019-11-12 12:50:00,119.79,120.32,119.76,120.23,94600.0,109.0402,109.5226,109.0129,109.4407,94600.0
2019-11-12 13:00:00,120.23,120.84,120.23,120.8,96085.0,109.4407,109.996,109.4407,109.9595,96085.0
2019-11-12 13:10:00,120.79,120.79,120.25,120.33,77612.0,109.9504,109.9504,109.4589,109.5317,77612.0
2019-11-12 13:20:00,120.32,120.38,120.03,120.17,119730.0,109.5226,109.5772,109.2586,109.3861,119730.0
2019-11-12 13:30:00,120.18,120.3,120.09,120.27,65419.0,109.3952,109.5044,109.3133,109.4771,65419.0
2019-11-12 13:40:00,120.27,120.3,120.12,120.3,66664.0,109.4771,109.5044,109.3406,109.5044,66664.0
2019-11-12 13:50:00,120.31,120.37,120.17,120.28,41976.0,109.5135,109.5681,109.3861,109.4862,41976.0
2019-11-12 14:00:00,120.27,120.35,119.6,119.82,181177.0,109.4771,109.5499,108.8672,109.0675,181177.0
2019-11-12 14:10:00,119.83,119.85,119.47,119.51,57116.0,109.0766,109.0948,108.7489,108.7853,57116.0
2019-11-12 14:20:00,119.51,119.51,119.18,119.2,103026.0,108.7853,108.7853,108.4849,108.5031,103026.0
2019-11-12 14:30:00,119.18,119.32,119.14,119.2,132686.0,108.4849,108.6124,108.4485,108.5031,132686.0
2019-11-12 14:40:00,119.2,119.32,118.92,118.95,61392.0,108.5031,108.6124,108.2483,108.2756,61392.0
2019-11-12 14:50:00,118.94,119.05,118.65,118.79,71624.0,108.2665,108.3666,108.0025,108.1299,71624.0
2019-11-12 15:00:00,118.78,118.9,118.73,118.87,41205.0,108.1208,108.2301,108.0753,108.2027,41205.0
2019-11-12 15:10:00,118.86,119.02,118.85,118.93,45287.0,108.1936,108.3393,108.1845,108.2574,45287.0
2019-11-12 15:20:00,118.91,119.04,118.77,118.8,83751.0,108.2392,108.3575,108.1117,108.139,83751.0
2019-11-12 15:30:00,118.78,119.31,118.77,119.01,74041.0,108.1208,108.6033,108.1117,108.3302,74041.0
2019-11-12 15:40:00,119.02,119.21,118.88,119.21,150025.0,108.3393,108.5122,108.2118,108.5122,150025.0
2019-11-12 15:50:00,119.2,119.24,118.84,118.94,249479.0,108.5031,108.5395,108.1754,108.2665,249479.0
2019-11-13 09:30:00,117.72,119.0,117.23,118.81,97435.0,107.1559,108.3211,106.7099,108.1481,97435.0
2019-11-13 09:40:00,118.81,118.81,117.81,118.15,54182.0,108.1481,108.1481,107.2379,107.5474,54182.0
2019-11-13 09:50:00,118.06,118.59,117.79,118.37,49694.0,107.4654,107.9479,107.2197,107.7476,49694.0
2019-11-13 10:00:00,118.31,118.59,118.22,118.51,48625.0,107.693,107.9479,107.6111,107.8751,48625.0
2019-11-13 10:10:00,118.49,119.31,118.48,119.31,44069.0,107.8568,108.6033,107.8477,108.6033,44069.0
2019-11-13 10:20:00,119.25,119.48,119.22,119.4,83249.0,108.5486,108.758,108.5213,108.6852,83249.0
2019-11-13 10:30:00,119.39,119.93,119.23,119.8,78060.0,108.6761,109.1676,108.5304,109.0493,78060.0
2019-11-13 10:40:00,119.83,120.14,119.77,120.02,68148.0,109.0766,109.3588,109.022,109.2495,68148.0
2019-11-13 10:50:00,120.02,120.25,119.69,119.92,90989.0,109.2495,109.4589,108.9492,109.1585,90989.0
2019-11-13 11:00:00,119.99,120.02,119.62,119.62,28989.0,109.2222,109.2495,108.8854,108.8854,28989.0
2019-11-13 11:10:00,119.65,119.76,119.39,119.68,37606.0,108.9127,109.0129,108.6761,108.9401,37606.0
2019-11-13 11:20:00,119.7,119.8,119.46,119.46,26790.0,108.9583,109.0493,108.7398,108.7398,26790.0
2019-11-13 11:30:00,119.53,119.67,119.23,119.53,33330.0,108.8035,108.931,108.5304,108.8035,33330.0
2019-11-13 11:40:00,119.53,119.94,119.51,119.52,31361.0,108.8035,109.1767,108.7853,108.7944,31361.0
2019-11-13 11:50:00,119.52,119.68,119.47,119.51,42014.0,108.7944,108.9401,108.7489,108.7853,42014.0
2019-11-13 12:00:00,119.55,119.95,119.53,119.6,32267.0,108.8217,109.1858,108.8035,108.8672,32267.0
2019-11-13 12:10:00,119.62,120.2,119.56,119.91,35581.0,108.8854,109.4134,108.8308,109.1494,35581.0
2019-11-13 12:20:00,119.86,119.86,119.45,119.5,34108.0,109.1039,109.1039,108.7307,108.7762,34108.0
2019-11-13 12:30:00,119.5,119.81,119.32,119.65,29176.0,108.7762,109.0584,108.6124,108.9127,29176.0
2019-11-13 12:40:00,119.65,119.72,119.4,119.57,19175.0,108.9127,108.9765,108.6852,108.8399,19175.0
2019-11-13 12:50:00,119.57,119.57,119.26,119.32,18148.0,108.8399,108.8399,108.5577,108.6124,18148.0
2019-11-13 13:00:00,119.33,119.45,119.18,119.18,15509.0,108.6215,108.7307,108.4849,108.4849,15509.0
2019-11-13 13:10:00,119.16,119.28,119.16,119.26,16223.0,108.4667,108.576,108.4667,108.5577,16223.0
2019-11-13 13:20:00,119.28,119.33,119.13,119.2,14536.0,108.576,108.6215,108.4394,108.5031,14536.0
2019-11-13 13:30:00,119.2,119.31,118.98,118.99,17041.0,108.5031,108.6033,108.3029,108.312,17041.0
2019-11-13 13:40:00,118.95,119.14,118.94,119.07,16464.0,108.2756,108.4485,108.2665,108.3848,16464.0
2019-11-13 13:50:00,119.08,119.12,118.28,118.51,39214.0,108.3939,108.4303,107.6657,107.8751,39214.0
2019-11-13 14:00:00,118.52,118.58,118.17,118.48,25345.0,107.8842,107.9388,107.5656,107.8477,25345.0
2019-11-13 14:10:00,118.48,118.48,118.19,118.27,17683.0,107.8477,107.8477,107.5838,107.6566,17683.0
2019-11-13 14:20:00,118.29,118.35,118.06,118.35,19187.0,107.6748,107.7294,107.4654,107.7294,19187.0
2019-11-13 14:30:00,118.36,118.64,118.36,118.55,27329.0,107.7385,107.9934,107.7385,107.9115,27329.0
2019-11-13 14:40:00,118.55,118.78,118.51,118.78,24955.0,107.9115,108.1208,107.8751,108.1208,24955.0
2019-11-13 14:50:00,118.78,118.91,118.64,118.91,20821.0,108.1208,108.2392,107.9934,108.2392,20821.0
2019-11-13 15:00:00,118.93,119.2,118.92,119.0,28657.0,108.2574,108.5031,108.2483,108.3211,28657.0
2019-11-13 15:10:00,119.0,119.15,118.98,119.15,32204.0,108.3211,108.4576,108.3029,108.4576,32204.0
2019-11-13 15:20:00,119.15,119.16,118.94,119.06,40227.0,108.4576,108.4667,108.2665,108.3757,40227.0
2019-11-13 15:30:00,119.07,119.15,118.87,118.87,49701.0,108.3848,108.4576,108.2027,108.2027,49701.0
2019-11-13 15:40:00,118.86,118.93,118.71,118.78,47827.0,108.1936,108.2574,108.0571,108.1208,47827.0
2019-11-13 15:50:00,118.78,118.92,118.62,118.81,125903.0,108.1208,108.2483,107.9752,108.1481,125903.0
2019-11-14 09:30:00,118.27,119.0,117.27,117.69,68210.0,107.6566,108.3211,106.7463,107.1286,68210.0
2019-11-14 09:40:00,117.59,117.71,116.69,117.07,89993.0,107.0376,107.1468,106.2184,106.5643,89993.0
2019-11-14 09:50:00,117.11,117.26,116.45,116.94,55628.0,106.6007,106.7372,105.9999,106.4459,55628.0
2019-11-14 10:00:00,116.95,117.67,116.88,117.51,62147.0,106.455,107.1104,106.3913,106.9648,62147.0
2019-11-14 10:10:00,117.5,117.85,117.47,117.8,37923.0,106.9557,107.2743,106.9284,107.2288,37923.0
2019-11-14 10:20:00,117.76,118.12,117.71,117.78,42301.0,107.1924,107.52,107.1468,107.2106,42301.0
2019-11-14 10:30:00,117.79,117.85,117.21,117.21,31902.0,107.2197,107.2743,106.6917,106.6917,31902.0
2019-11-14 10:40:00,117.17,117.24,116.85,116.88,40038.0,106.6553,106.719,106.364,106.3913,40038.0
2019-11-14 10:50:00,116.9,117.18,116.74,116.79,64859.0,106.4095,106.6644,106.2639,106.3094,64859.0
2019-11-14 11:00:00,116.79,116.96,116.69,116.9,37478.0,106.3094,106.4641,106.2184,106.4095,37478.0
2019-11-14 11:10:00,116.96,117.07,116.72,117.07,26064.0,106.4641,106.5643,106.2457,106.5643,26064.0
2019-11-14 11:20:00,117.23,117.26,117.0,117.06,19276.0,106.7099,106.7372,106.5006,106.5552,19276.0
2019-11-14 11:30:00,117.05,117.18,116.74,116.85,27829.0,106.5461,106.6644,106.2639,106.364,27829.0
2019-11-14 11:40:00,116.85,116.91,116.47,116.56,22985.0,106.364,106.4186,106.0181,106.1,22985.0
2019-11-14 11:50:00,116.55,116.82,116.52,116.67,25016.0,106.0909,106.3367,106.0636,106.2002,25016.0
2019-11-14 12:00:00,116.6,116.8,116.55,116.77,19707.0,106.1365,106.3185,106.0909,106.2912,19707.0
2019-11-14 12:10:00,116.78,116.86,116.68,116.84,19062.0,106.3003,106.3731,106.2093,106.3549,19062.0
2019-11-14 12:20:00,116.87,117.06,116.84,116.92,19337.0,106.3822,106.5552,106.3549,106.4277,19337.0
2019-11-14 12:30:00,116.95,117.36,116.89,117.15,20548.0,106.455,106.8283,106.4004,106.6371,20548.0
2019-11-14 12:40:00,117.16,117.39,117.12,117.17,13790.0,106.6462,106.8556,106.6098,106.6553,13790.0
2019-11-14 12:50:00,117.18,117.28,117.01,117.15,33896.0,106.6644,106.7554,106.5097,106.6371,33896.0
2019-11-14 13:00:00,117.19,117.21,117.0,117.0,19673.0,106.6735,106.6917,106.5006,106.5006,19673.0
2019-11-14 13:10:00,117.0,117.1,116.94,117.07,20771.0,106.5006,106.5916,106.4459,106.5643,20771.0
2019-11-14 13:20:00,117.1,117.1,116.75,116.86,16302.0,106.5916,106.5916,106.273,106.3731,16302.0
2019-11-14 13:30:00,116.86,117.07,116.78,116.99,64048.0,106.3731,106.5643,106.3003,106.4915,64048.0
2019-11-14 13:40:00,116.98,117.22,116.9,117.19,31147.0,106.4824,106.7008,106.4095,106.6735,31147.0
2019-11-14 13:50:00,117.17,117.18,116.7,116.97,25067.0,106.6553,106.6644,106.2275,106.4732,25067.0
2019-11-14 14:00:00,116.97,117.16,116.94,117.16,11967.0,106.4732,106.6462,106.4459,106.6462,11967.0
2019-11-14 14:10:00,117.17,117.4,117.12,117.28,15293.0,106.6553,106.8647,106.6098,106.7554,15293.0
2019-11-14 14:20:00,117.22,117.48,117.22,117.48,21228.0,106.7008,106.9375,106.7008,106.9375,21228.0
2019-11-14 14:30:00,117.44,117.5,117.31,117.41,44941.0,106.9011,106.9557,106.7827,106.8738,44941.0
2019-11-14 14:40:00,117.39,117.5,117.33,117.4,26609.0,106.8556,106.9557,106.8009,106.8647,26609.0
2019-11-14 14:50:00,117.4,117.51,117.36,117.4,37184.0,106.8647,106.9648,106.8283,106.8647,37184.0
2019-11-14 15:00:00,117.38,117.66,117.34,117.65,48977.0,106.8465,107.1013,106.81,107.0922,48977.0
2019-11-14 15:10:00,117.68,117.7,117.58,117.58,31413.0,107.1195,107.1377,107.0285,107.0285,31413.0
2019-11-14 15:20:00,117.57,117.66,117.47,117.66,112574.0,107.0194,107.1013,106.9284,107.1013,112574.0
2019-11-14 15:30:00,117.66,117.89,117.63,117.75,46458.0,107.1013,107.3107,107.074,107.1833,46458.0
2019-11-14 15:40:00,117.76,117.93,117.73,117.93,47109.0,107.1924,107.3471,107.165,107.3471,47109.0
2019-11-14 15:50:00,117.94,118.08,117.92,118.06,148021.0,107.3562,107.4836,107.338,107.4654,148021.0
2019-11-15 09:30:00,119.08,119.49,118.31,118.99,93589.0,108.3939,108.7671,107.693,108.312,93589.0
2019-11-15 09:40:00,118.98,119.11,118.06,118.08,52280.0,108.3029,108.4212,107.4654,107.4836,52280.0
2019-11-15 09:50:00,118.13,118.3,117.66,118.0,55350.0,107.5292,107.6839,107.1013,107.4108,55350.0
2019-11-15 10:00:00,118.03,118.19,117.65,117.68,34174.0,107.4381,107.5838,107.0922,107.1195,34174.0
2019-11-15 10:10:00,117.67,118.05,117.5,117.55,42234.0,107.1104,107.4563,106.9557,107.0012,42234.0
2019-11-15 10:20:00,117.55,117.67,117.36,117.56,29286.0,107.0012,107.1104,106.8283,107.0103,29286.0
2019-11-15 10:30:00,117.55,117.56,117.14,117.43,29190.0,107.0012,107.0103,106.628,106.892,29190.0
2019-11-15 10:40:00,117.48,117.56,117.34,117.53,26554.0,106.9375,107.0103,106.81,106.983,26554.0
2019-11-15 10:50:00,117.53,117.66,117.43,117.48,28285.0,106.983,107.1013,106.892,106.9375,28285.0
2019-11-15 11:00:00,117.47,117.79,117.41,117.54,27702.0,106.9284,107.2197,106.8738,106.9921,27702.0
2019-11-15 11:10:00,117.51,117.57,117.44,117.52,16617.0,106.9648,107.0194,106.9011,106.9739,16617.0
2019-11-15 11:20:00,117.54,117.65,117.39,117.55,15730.0,106.9921,107.0922,106.8556,107.0012,15730.0
2019-11-15 11:30:00,117.57,117.82,117.56,117.67,16072.0,107.0194,107.247,107.0103,107.1104,16072.0
2019-11-15 11:40:00,117.63,117.68,117.42,117.59,14255.0,107.074,107.1195,106.8829,107.0376,14255.0
2019-11-15 11:50:00,117.61,117.63,117.38,117.59,13973.0,107.0558,107.074,106.8465,107.0376,13973.0
2019-11-15 12:00:00,117.57,117.62,117.51,117.56,12537.0,107.0194,107.0649,106.9648,107.0103,12537.0
2019-11-15 12:10:00,117.6,117.61,117.5,117.57,20818.0,107.0467,107.0558,106.9557,107.0194,20818.0
2019-11-15 12:20:00,117.58,117.64,117.45,117.49,16574.0,107.0285,107.0831,106.9102,106.9466,16574.0
2019-11-15 12:30:00,117.5,117.53,117.38,117.38,11489.0,106.9557,106.983,106.8465,106.8465,11489.0
2019-11-15 12:40:00,117.37,117.37,117.21,117.28,15579.0,106.8374,106.8374,106.6917,106.7554,15579.0
2019-11-15 12:50:00,117.29,117.45,117.2,117.36,23296.0,106.7645,106.9102,106.6826,106.8283,23296.0
2019-11-15 13:00:00,117.36,117.64,117.31,117.62,17091.0,106.8283,107.0831,106.7827,107.0649,17091.0
2019-11-15 13:10:00,117.62,118.05,117.62,117.95,35335.0,107.0649,107.4563,107.0649,107.3653,35335.0
2019-11-15 13:20:00,117.96,117.97,117.75,117.83,12393.0,107.3744,107.3835,107.1833,107.2561,12393.0
2019-11-15 13:30:00,117.85,117.85,117.55,117.68,16836.0,107.2743,107.2743,107.0012,107.1195,16836.0
2019-11-15 13:40:00,117.68,117.7,117.56,117.61,16647.0,107.1195,107.1377,107.0103,107.0558,16647.0
2019-11-15 13:50:00,117.61,117.75,117.61,117.66,12346.0,107.0558,107.1833,107.0558,107.1013,12346.0
2019-11-15 14:00:00,117.66,117.82,117.62,117.79,16270.0,107.1013,107.247,107.0649,107.2197,16270.0
2019-11-15 14:10:00,117.76,117.76,117.42,117.42,13780.0,107.1924,107.1924,106.8829,106.8829,13780.0
2019-11-15 14:20:00,117.4,117.59,117.4,117.44,14908.0,106.8647,107.0376,106.8647,106.9011,14908.0
2019-11-15 14:30:00,117.42,117.42,117.25,117.33,18810.0,106.8829,106.8829,106.7281,106.8009,18810.0
2019-11-15 14:40:00,117.3,117.43,117.27,117.41,20261.0,106.7736,106.892,106.7463,106.8738,20261.0
2019-11-15 14:50:00,117.42,117.51,117.25,117.34,51895.0,106.8829,106.9648,106.7281,106.81,51895.0
2019-11-15 15:00:00,117.38,117.42,117.13,117.16,18737.0,106.8465,106.8829,106.6189,106.6462,18737.0
2019-11-15 15:10:00,117.14,117.17,116.84,116.93,30720.0,106.628,106.6553,106.3549,106.4368,30720.0
2019-11-15 15:20:00,116.94,117.05,116.81,117.03,52449.0,106.4459,106.5461,106.3276,106.5279,52449.0
2019-11-15 15:30:00,117.02,117.47,116.92,117.43,57377.0,106.5188,106.9284,106.4277,106.892,57377.0
2019-11-15 15:40:00,117.47,117.6,117.35,117.59,75978.0,106.9284,107.0467,106.8191,107.0376,75978.0
2019-11-15 15:50:00,117.59,117.75,117.25,117.47,184627.0,107.0376,107.1833,106.7281,106.9284,184627.0
2019-11-18 09:30:00,116.54,117.53,116.54,116.69,90884.0,106.0818,106.983,106.0818,106.2184,90884.0
2019-11-18 09:40:00,116.64,116.86,116.22,116.84,56963.0,106.1729,106.3731,105.7906,106.3549,56963.0
2019-11-18 09:50:00,116.81,116.94,116.39,116.83,36655.0,106.3276,106.4459,105.9453,106.3458,36655.0
2019-11-18 10:00:00,116.83,116.88,116.4,116.79,35367.0,106.3458,106.3913,105.9544,106.3094,35367.0
2019-11-18 10:10:00,116.81,116.94,116.59,116.68,37491.0,106.3276,106.4459,106.1273,106.2093,37491.0
2019-11-18 10:20:00,116.69,116.81,116.47,116.78,22486.0,106.2184,106.3276,106.0181,106.3003,22486.0
2019-11-18 10:30:00,116.79,116.8,116.45,116.64,23740.0,106.3094,106.3185,105.9999,106.1729,23740.0
2019-11-18 10:40:00,116.65,116.78,116.59,116.65,24615.0,106.182,106.3003,106.1273,106.182,24615.0
2019-11-18 10:50:00,116.69,116.83,116.49,116.51,34608.0,106.2184,106.3458,106.0363,106.0545,34608.0
2019-11-18 11:00:00,116.49,116.55,116.35,116.43,26588.0,106.0363,106.0909,105.9089,105.9817,26588.0
2019-11-18 11:10:00,116.47,116.86,116.47,116.65,83136.0,106.0181,106.3731,106.0181,106.182,83136.0
2019-11-18 11:20:00,116.68,116.69,116.38,116.51,23610.0,106.2093,106.2184,105.9362,106.0545,23610.0
2019-11-18 11:30:00,116.48,116.69,116.46,116.59,22626.0,106.0272,106.2184,106.009,106.1273,22626.0
2019-11-18 11:40:00,116.57,116.71,116.4,116.65,21606.0,106.1091,106.2366,105.9544,106.182,21606.0
2019-11-18 11:50:00,116.65,116.81,116.52,116.79,44516.0,106.182,106.3276,106.0636,106.3094,44516.0
2019-11-18 12:00:00,116.78,116.84,116.51,116.63,25923.0,106.3003,106.3549,106.0545,106.1638,25923.0
2019-11-18 12:10:00,116.59,116.61,116.36,116.5,19098.0,106.1273,106.1456,105.918,106.0454,19098.0
2019-11-18 12:20:00,116.48,116.48,116.12,116.12,15557.0,106.0272,106.0272,105.6995,105.6995,15557.0
2019-11-18 12:30:00,116.12,116.29,116.07,116.27,17439.0,105.6995,105.8543,105.654,105.8361,17439.0
2019-11-18 12:40:00,116.28,116.51,116.25,116.51,27163.0,105.8452,106.0545,105.8179,106.0545,27163.0
2019-11-18 12:50:00,116.51,116.52,116.16,116.24,21686.0,106.0545,106.0636,105.7359,105.8088,21686.0
2019-11-18 13:00:00,116.2,116.28,116.06,116.28,26777.0,105.7723,105.8452,105.6449,105.8452,26777.0
2019-11-18 13:10:00,116.31,116.47,116.26,116.35,24005.0,105.8725,106.0181,105.827,105.9089,24005.0
2019-11-18 13:20:00,116.37,116.48,116.29,116.46,17903.0,105.9271,106.0272,105.8543,106.009,17903.0
2019-11-18 13:30:00,116.44,116.53,116.4,116.48,22504.0,105.9908,106.0727,105.9544,106.0272,22504.0
2019-11-18 13:40:00,116.48,116.59,116.45,116.55,26650.0,106.0272,106.1273,105.9999,106.0909,26650.0
2019-11-18 13:50:00,116.54,116.57,116.32,116.38,21074.0,106.0818,106.1091,105.8816,105.9362,21074.0
2019-11-18 14:00:00,116.38,116.42,116.26,116.35,33340.0,105.9362,105.9726,105.827,105.9089,33340.0
2019-11-18 14:10:00,116.35,116.42,116.14,116.19,48325.0,105.9089,105.9726,105.7177,105.7632,48325.0
2019-11-18 14:20:00,116.18,116.23,116.08,116.11,15775.0,105.7541,105.7997,105.6631,105.6904,15775.0
2019-11-18 14:30:00,116.12,116.18,116.03,116.13,19746.0,105.6995,105.7541,105.6176,105.7086,19746.0
2019-11-18 14:40:00,116.12,116.15,115.9,115.99,17831.0,105.6995,105.7268,105.4993,105.5812,17831.0
2019-11-18 14:50:00,116.01,116.21,116.01,116.11,22988.0,105.5994,105.7815,105.5994,105.6904,22988.0
2019-11-18 15:00:00,116.11,116.27,116.04,116.23,27832.0,105.6904,105.8361,105.6267,105.7997,27832.0
2019-11-18 15:10:00,116.21,116.22,116.0,116.0,28118.0,105.7815,105.7906,105.5903,105.5903,28118.0
2019-11-18 15:20:00,115.97,116.2,115.88,116.08,30601.0,105.563,105.7723,105.4811,105.6631,30601.0
2019-11-18 15:30:00,116.09,116.24,115.97,116.23,42603.0,105.6722,105.8088,105.563,105.7997,42603.0
2019-11-18 15:40:00,116.23,116.24,116.07,116.13,48794.0,105.7997,105.8088,105.654,105.7086,48794.0
2019-11-18 15:50:00,116.11,116.12,115.66,115.99,207757.0,105.6904,105.6995,105.2808,105.5812,207757.0
2019-11-19 09:30:00,116.93,117.47,115.97,116.25,107445.0,106.4368,106.9284,105.563,105.8179,107445.0
2019-11-19 09:40:00,116.25,116.25,115.48,115.48,88369.0,105.8179,105.8179,105.117,105.117,88369.0
2019-11-19 09:50:00,115.48,115.5,115.1,115.1,40016.0,105.117,105.1352,104.7711,104.7711,40016.0
2019-11-19 10:00:00,115.11,115.2,114.73,115.09,90428.0,104.7802,104.8621,104.4343,104.762,90428.0
2019-11-19 10:10:00,115.09,115.46,115.02,115.35,57094.0,104.762,105.0988,104.6982,104.9986,57094.0
2019-11-19 10:20:00,115.33,115.4,115.08,115.16,80870.0,104.9804,105.0441,104.7529,104.8257,80870.0
2019-11-19 10:30:00,115.18,115.2,114.96,115.04,52954.0,104.8439,104.8621,104.6436,104.7164,52954.0
2019-11-19 10:40:00,115.06,115.11,114.76,114.92,35039.0,104.7347,104.7802,104.4616,104.6072,35039.0
2019-11-19 10:50:00,114.93,115.02,114.71,114.82,62226.0,104.6163,104.6982,104.4161,104.5162,62226.0
2019-11-19 11:00:00,114.8,114.92,114.56,114.72,41106.0,104.498,104.6072,104.2795,104.4252,41106.0
2019-11-19 11:10:00,114.69,114.82,114.55,114.79,41300.0,104.3979,104.5162,104.2704,104.4889,41300.0
2019-11-19 11:20:00,114.82,114.93,114.56,114.81,112817.0,104.5162,104.6163,104.2795,104.5071,112817.0
2019-11-19 11:30:00,114.82,115.43,114.79,115.15,61630.0,104.5162,105.0714,104.4889,104.8166,61630.0
2019-11-19 11:40:00,115.19,115.32,114.92,114.97,58548.0,104.853,104.9713,104.6072,104.6527,58548.0
2019-11-19 11:50:00,115.02,115.17,114.98,115.16,43655.0,104.6982,104.8348,104.6618,104.8257,43655.0
2019-11-19 12:00:00,115.13,115.2,114.81,114.89,62913.0,104.7984,104.8621,104.5071,104.5799,62913.0
2019-11-19 12:10:00,114.89,115.03,114.84,114.94,24258.0,104.5799,104.7073,104.5344,104.6254,24258.0
2019-11-19 12:20:00,114.91,114.93,114.71,114.86,25728.0,104.5981,104.6163,104.4161,104.5526,25728.0
2019-11-19 12:30:00,114.9,115.0,114.74,114.99,29948.0,104.589,104.68,104.4434,104.6709,29948.0
2019-11-19 12:40:00,115.01,115.02,114.76,114.83,34527.0,104.6891,104.6982,104.4616,104.5253,34527.0
2019-11-19 12:50:00,114.83,114.89,114.75,114.87,20209.0,104.5253,104.5799,104.4525,104.5617,20209.0
2019-11-19 13:00:00,114.86,114.89,114.73,114.73,25915.0,104.5526,104.5799,104.4343,104.4343,25915.0
2019-11-19 13:10:00,114.71,114.93,114.71,114.84,19314.0,104.4161,104.6163,104.4161,104.5344,19314.0
2019-11-19 13:20:00,114.82,114.85,114.65,114.65,16955.0,104.5162,104.5435,104.3614,104.3614,16955.0
2019-11-19 13:30:00,114.66,114.71,114.56,114.63,36909.0,104.3705,104.4161,104.2795,104.3432,36909.0
2019-11-19 13:40:00,114.63,114.67,114.52,114.65,24610.0,104.3432,104.3796,104.2431,104.3614,24610.0
2019-11-19 13:50:00,114.65,114.65,114.48,114.48,33166.0,104.3614,104.3614,104.2067,104.2067,33166.0
2019-11-19 14:00:00,114.5,114.87,114.5,114.77,40825.0,104.2249,104.5617,104.2249,104.4707,40825.0
2019-11-19 14:10:00,114.77,115.04,114.72,115.04,36697.0,104.4707,104.7164,104.4252,104.7164,36697.0
2019-11-19 14:20:00,115.06,115.17,114.94,115.17,78530.0,104.7347,104.8348,104.6254,104.8348,78530.0
2019-11-19 14:30:00,115.22,115.23,114.81,114.86,41485.0,104.8803,104.8894,104.5071,104.5526,41485.0
2019-11-19 14:40:00,114.86,115.03,114.81,114.97,46551.0,104.5526,104.7073,104.5071,104.6527,46551.0
2019-11-19 14:50:00,114.97,114.98,114.83,114.89,108720.0,104.6527,104.6618,104.5253,104.5799,108720.0
2019-11-19 15:00:00,114.89,114.91,114.76,114.87,32990.0,104.5799,104.5981,104.4616,104.5617,32990.0
2019-11-19 15:10:00,114.85,114.91,114.78,114.87,46753.0,104.5435,104.5981,104.4798,104.5617,46753.0
2019-11-19 15:20:00,114.88,114.91,114.5,114.52,54636.0,104.5708,104.5981,104.2249,104.2431,54636.0
2019-11-19 15:30:00,114.53,114.64,114.46,114.5,84742.0,104.2522,104.3523,104.1885,104.2249,84742.0
2019-11-19 15:40:00,114.5,114.63,114.35,114.62,132397.0,104.2249,104.3432,104.0884,104.3341,132397.0
2019-11-19 15:50:00,114.61,114.61,113.83,114.0,421443.0,104.325,104.325,103.615,103.7698,421443.0
2019-11-20 09:30:00,114.5,114.98,113.88,114.21,170849.0,104.2249,104.6618,103.6605,103.9609,170849.0
2019-11-20 09:40:00,114.16,114.48,114.03,114.3,73247.0,103.9154,104.2067,103.7971,104.0429,73247.0
2019-11-20 09:50:00,114.31,114.31,113.94,114.12,57215.0,104.052,104.052,103.7152,103.879,57215.0
2019-11-20 10:00:00,114.12,114.5,113.96,114.4,62561.0,103.879,104.2249,103.7334,104.1339,62561.0
2019-11-20 10:10:00,114.39,114.4,114.15,114.4,65736.0,104.1248,104.1339,103.9063,104.1339,65736.0
2019-11-20 10:20:00,114.4,114.57,114.08,114.51,42027.0,104.1339,104.2886,103.8426,104.234,42027.0
2019-11-20 10:30:00,114.51,115.04,114.51,114.88,49620.0,104.234,104.7164,104.234,104.5708,49620.0
2019-11-20 10:40:00,114.83,115.1,114.67,114.98,66309.0,104.5253,104.7711,104.3796,104.6618,66309.0
2019-11-20 10:50:00,114.96,115.19,114.81,114.81,58409.0,104.6436,104.853,104.5071,104.5071,58409.0
2019-11-20 11:00:00,114.81,115.03,114.79,114.88,33119.0,104.5071,104.7073,104.4889,104.5708,33119.0
2019-11-20 11:10:00,114.86,115.06,114.7,114.94,138640.0,104.5526,104.7347,104.407,104.6254,138640.0
2019-11-20 11:20:00,114.92,115.39,114.89,115.33,67514.0,104.6072,105.035,104.5799,104.9804,67514.0
2019-11-20 11:30:00,115.32,115.68,115.17,115.6,80896.0,104.9713,105.299,104.8348,105.2262,80896.0
2019-11-20 11:40:00,115.61,115.8,115.53,115.78,40236.0,105.2353,105.4082,105.1625,105.39,40236.0
2019-11-20 11:50:00,115.78,116.12,115.74,115.9,52720.0,105.39,105.6995,105.3536,105.4993,52720.0
2019-11-20 12:00:00,115.9,115.9,115.32,115.62,32514.0,105.4993,105.4993,104.9713,105.2444,32514.0
2019-11-20 12:10:00,115.61,115.7,115.34,115.55,37160.0,105.2353,105.3172,104.9895,105.1807,37160.0
2019-11-20 12:20:00,115.58,115.72,115.54,115.68,22801.0,105.208,105.3354,105.1716,105.299,22801.0
2019-11-20 12:30:00,115.66,115.91,115.56,115.83,36976.0,105.2808,105.5084,105.1898,105.4356,36976.0
2019-11-20 12:40:00,115.82,115.86,115.57,115.71,24652.0,105.4264,105.4629,105.1989,105.3263,24652.0
2019-11-20 12:50:00,115.72,115.72,114.0,114.42,85459.0,105.3354,105.3354,103.7698,104.1521,85459.0
2019-11-20 13:00:00,114.48,114.55,113.84,113.85,75003.0,104.2067,104.2704,103.6241,103.6332,75003.0
2019-11-20 13:10:00,113.83,113.83,113.07,113.15,90687.0,103.615,103.615,102.9232,102.9961,90687.0
2019-11-20 13:20:00,113.15,114.02,113.14,113.87,49700.0,102.9961,103.788,102.9869,103.6514,49700.0
2019-11-20 13:30:00,113.87,113.95,113.3,113.74,73152.0,103.6514,103.7243,103.1326,103.5331,73152.0
2019-11-20 13:40:00,113.76,114.12,113.61,113.97,25953.0,103.5513,103.879,103.4148,103.7425,25953.0
2019-11-20 13:50:00,114.01,114.71,113.97,114.68,51611.0,103.7789,104.4161,103.7425,104.3888,51611.0
2019-11-20 14:00:00,114.81,114.81,114.34,114.62,46672.0,104.5071,104.5071,104.0793,104.3341,46672.0
2019-11-20 14:10:00,114.63,114.76,114.49,114.73,33766.0,104.3432,104.4616,104.2158,104.4343,33766.0
2019-11-20 14:20:00,114.75,114.83,114.63,114.68,28130.0,104.4525,104.5253,104.3432,104.3888,28130.0
2019-11-20 14:30:00,114.68,114.96,114.67,114.82,26411.0,104.3888,104.6436,104.3796,104.5162,26411.0
2019-11-20 14:40:00,114.81,114.92,114.55,114.58,35521.0,104.5071,104.6072,104.2704,104.2977,35521.0
2019-11-20 14:50:00,114.58,115.23,114.56,115.23,53819.0,104.2977,104.8894,104.2795,104.8894,53819.0
2019-11-20 15:00:00,115.24,115.25,114.57,114.82,59245.0,104.8985,104.9076,104.2886,104.5162,59245.0
2019-11-20 15:10:00,114.72,114.85,114.58,114.58,43693.0,104.4252,104.5435,104.2977,104.2977,43693.0
2019-11-20 15:20:00,114.6,114.8,114.56,114.71,38549.0,104.3159,104.498,104.2795,104.4161,38549.0
2019-11-20 15:30:00,114.7,114.7,114.47,114.67,71098.0,104.407,104.407,104.1976,104.3796,71098.0
2019-11-20 15:40:00,114.68,114.76,114.62,114.67,121300.0,104.3888,104.4616,104.3341,104.3796,121300.0
2019-11-20 15:50:00,114.67,114.81,114.54,114.66,255109.0,104.3796,104.5071,104.2613,104.3705,255109.0
2019-11-21 09:30:00,114.31,114.99,113.16,113.86,178057.0,104.052,104.6709,103.0052,103.6423,178057.0
2019-11-21 09:40:00,113.99,114.11,113.21,113.6,91243.0,103.7607,103.8699,103.0507,103.4057,91243.0
2019-11-21 09:50:00,113.57,114.31,113.26,114.22,108144.0,103.3784,104.052,103.0962,103.97,108144.0
2019-11-21 10:00:00,114.18,114.5,113.77,114.43,32288.0,103.9336,104.2249,103.5604,104.1612,32288.0
2019-11-21 10:10:00,114.47,114.54,113.73,113.77,27888.0,104.1976,104.2613,103.524,103.5604,27888.0
2019-11-21 10:20:00,113.8,113.98,113.67,113.73,29027.0,103.5877,103.7516,103.4694,103.524,29027.0
2019-11-21 10:30:00,113.68,113.85,113.45,113.83,52844.0,103.4785,103.6332,103.2691,103.615,52844.0
2019-11-21 10:40:00,113.83,114.04,113.65,113.83,33076.0,103.615,103.8062,103.4512,103.615,33076.0
2019-11-21 10:50:00,113.83,113.83,113.51,113.64,52619.0,103.615,103.615,103.3237,103.4421,52619.0
2019-11-21 11:00:00,113.63,113.91,113.44,113.62,29653.0,103.433,103.6878,103.26,103.4239,29653.0
2019-11-21 11:10:00,113.61,113.61,113.2,113.27,52281.0,103.4148,103.4148,103.0416,103.1053,52281.0
2019-11-21 11:20:00,113.23,113.23,112.97,113.06,46857.0,103.0689,103.0689,102.8322,102.9141,46857.0
2019-11-21 11:30:00,113.08,113.08,112.81,112.89,44097.0,102.9323,102.9323,102.6866,102.7594,44097.0
2019-11-21 11:40:00,112.87,113.06,112.81,112.86,40374.0,102.7412,102.9141,102.6866,102.7321,40374.0
2019-11-21 11:50:00,112.87,112.92,112.56,112.66,36816.0,102.7412,102.7867,102.459,102.55,36816.0
2019-11-21 12:00:00,112.6,112.76,112.43,112.67,50975.0,102.4954,102.641,102.3407,102.5591,50975.0
2019-11-21 12:10:00,112.67,112.79,112.64,112.76,26349.0,102.5591,102.6684,102.5318,102.641,26349.0
2019-11-21 12:20:00,112.76,112.9,112.68,112.84,39037.0,102.641,102.7685,102.5682,102.7139,39037.0
2019-11-21 12:30:00,112.85,113.11,112.74,113.05,20085.0,102.723,102.9596,102.6228,102.905,20085.0
2019-11-21 12:40:00,113.08,113.08,112.81,112.84,17962.0,102.9323,102.9323,102.6866,102.7139,17962.0
2019-11-21 12:50:00,112.88,113.2,112.87,113.19,20723.0,102.7503,103.0416,102.7412,103.0325,20723.0
2019-11-21 13:00:00,113.14,113.46,113.12,113.13,62230.0,102.9869,103.2782,102.9687,102.9778,62230.0
2019-11-21 13:10:00,113.11,113.35,113.11,113.32,121259.0,102.9596,103.1781,102.9596,103.1508,121259.0
2019-11-21 13:20:00,113.29,113.61,113.27,113.43,76602.0,103.1235,103.4148,103.1053,103.2509,76602.0
2019-11-21 13:30:00,113.47,113.59,113.38,113.52,18600.0,103.2873,103.3966,103.2054,103.3328,18600.0
2019-11-21 13:40:00,113.55,113.63,113.44,113.61,23761.0,103.3602,103.433,103.26,103.4148,23761.0
2019-11-21 13:50:00,113.58,113.72,113.53,113.6,17738.0,103.3875,103.5149,103.342,103.4057,17738.0
2019-11-21 14:00:00,113.6,113.78,113.24,113.71,27713.0,103.4057,103.5695,103.078,103.5058,27713.0
2019-11-21 14:10:00,113.7,113.83,113.69,113.83,15988.0,103.4967,103.615,103.4876,103.615,15988.0
2019-11-21 14:20:00,113.85,113.95,113.78,113.83,23848.0,103.6332,103.7243,103.5695,103.615,23848.0
2019-11-21 14:30:00,113.82,113.98,113.8,113.96,26703.0,103.6059,103.7516,103.5877,103.7334,26703.0
2019-11-21 14:40:00,113.97,114.03,113.88,113.98,60516.0,103.7425,103.7971,103.6605,103.7516,60516.0
2019-11-21 14:50:00,113.98,114.14,113.95,114.09,56142.0,103.7516,103.8972,103.7243,103.8517,56142.0
2019-11-21 15:00:00,114.1,114.27,114.06,114.25,56758.0,103.8608,104.0155,103.8244,103.9973,56758.0
2019-11-21 15:10:00,114.25,114.33,114.07,114.29,84407.0,103.9973,104.0702,103.8335,104.0337,84407.0
2019-11-21 15:20:00,114.28,114.34,114.22,114.3,56037.0,104.0246,104.0793,103.97,104.0429,56037.0
2019-11-21 15:30:00,114.3,114.36,113.87,114.07,55068.0,104.0429,104.0975,103.6514,103.8335,55068.0
2019-11-21 15:40:00,114.08,114.32,114.05,114.31,70720.0,103.8426,104.0611,103.8153,104.052,70720.0
2019-11-21 15:50:00,114.3,114.4,114.2,114.27,218568.0,104.0429,104.1339,103.9518,104.0155,218568.0
2019-11-22 09:30:00,114.39,115.36,114.0,115.1,124552.0,104.1248,105.0077,103.7698,104.7711,124552.0
2019-11-22 09:40:00,115.1,115.11,114.63,115.05,71518.0,104.7711,104.7802,104.3432,104.7255,71518.0
2019-11-22 09:50:00,115.07,115.36,114.96,115.06,35130.0,104.7438,105.0077,104.6436,104.7347,35130.0
2019-11-22 10:00:00,115.01,115.36,115.01,115.07,41676.0,104.6891,105.0077,104.6891,104.7438,41676.0
2019-11-22 10:10:00,115.08,115.19,114.95,115.15,32608.0,104.7529,104.853,104.6345,104.8166,32608.0
2019-11-22 10:20:00,115.12,115.37,114.96,115.0,25030.0,104.7893,105.0168,104.6436,104.68,25030.0
2019-11-22 10:30:00,115.0,115.07,114.43,114.58,45991.0,104.68,104.7438,104.1612,104.2977,45991.0
2019-11-22 10:40:00,114.58,114.93,114.58,114.9,21068.0,104.2977,104.6163,104.2977,104.589,21068.0
2019-11-22 10:50:00,114.88,115.06,114.67,114.67,24274.0,104.5708,104.7347,104.3796,104.3796,24274.0
2019-11-22 11:00:00,114.76,114.87,114.41,114.74,21606.0,104.4616,104.5617,104.143,104.4434,21606.0
2019-11-22 11:10:00,114.74,114.87,114.57,114.68,39334.0,104.4434,104.5617,104.2886,104.3888,39334.0
2019-11-22 11:20:00,114.66,114.95,114.6,114.88,17088.0,104.3705,104.6345,104.3159,104.5708,17088.0
2019-11-22 11:30:00,114.87,114.89,114.71,114.85,14759.0,104.5617,104.5799,104.4161,104.5435,14759.0
2019-11-22 11:40:00,114.84,115.23,114.84,115.21,15123.0,104.5344,104.8894,104.5344,104.8712,15123.0
2019-11-22 11:50:00,115.22,115.32,115.17,115.18,20329.0,104.8803,104.9713,104.8348,104.8439,20329.0
2019-11-22 12:00:00,115.19,115.4,115.19,115.4,14373.0,104.853,105.0441,104.853,105.0441,14373.0
2019-11-22 12:10:00,115.4,115.62,115.38,115.55,32192.0,105.0441,105.2444,105.0259,105.1807,32192.0
2019-11-22 12:20:00,115.55,115.61,115.35,115.44,19634.0,105.1807,105.2353,104.9986,105.0805,19634.0
2019-11-22 12:30:00,115.45,115.51,115.31,115.46,17911.0,105.0897,105.1443,104.9622,105.0988,17911.0
2019-11-22 12:40:00,115.48,115.73,115.48,115.72,16524.0,105.117,105.3445,105.117,105.3354,16524.0
2019-11-22 12:50:00,115.72,115.92,115.64,115.88,30633.0,105.3354,105.5175,105.2626,105.4811,30633.0
2019-11-22 13:00:00,115.87,115.96,115.66,115.75,39810.0,105.472,105.5539,105.2808,105.3627,39810.0
2019-11-22 13:10:00,115.73,115.82,115.6,115.6,15122.0,105.3445,105.4264,105.2262,105.2262,15122.0
2019-11-22 13:20:00,115.61,115.63,115.48,115.52,18600.0,105.2353,105.2535,105.117,105.1534,18600.0
2019-11-22 13:30:00,115.52,115.52,115.21,115.34,17964.0,105.1534,105.1534,104.8712,104.9895,17964.0
2019-11-22 13:40:00,115.36,115.43,115.29,115.29,19307.0,105.0077,105.0714,104.944,104.944,19307.0
2019-11-22 13:50:00,115.28,115.45,115.24,115.42,22287.0,104.9349,105.0897,104.8985,105.0623,22287.0
2019-11-22 14:00:00,115.43,115.43,115.32,115.33,26418.0,105.0714,105.0714,104.9713,104.9804,26418.0
2019-11-22 14:10:00,115.34,115.36,115.26,115.29,21040.0,104.9895,105.0077,104.9167,104.944,21040.0
2019-11-22 14:20:00,115.29,115.48,115.29,115.43,18308.0,104.944,105.117,104.944,105.0714,18308.0
2019-11-22 14:30:00,115.43,115.43,115.25,115.27,17987.0,105.0714,105.0714,104.9076,104.9258,17987.0
2019-11-22 14:40:00,115.25,115.71,115.21,115.6,24698.0,104.9076,105.3263,104.8712,105.2262,24698.0
2019-11-22 14:50:00,115.61,115.62,115.44,115.52,25028.0,105.2353,105.2444,105.0805,105.1534,25028.0
2019-11-22 15:00:00,115.53,115.74,115.53,115.71,33071.0,105.1625,105.3536,105.1625,105.3263,33071.0
2019-11-22 15:10:00,115.71,115.74,115.6,115.71,41705.0,105.3263,105.3536,105.2262,105.3263,41705.0
2019-11-22 15:20:00,115.7,115.79,115.68,115.77,42548.0,105.3172,105.3991,105.299,105.3809,42548.0
2019-11-22 15:30:00,115.75,115.75,115.59,115.62,61083.0,105.3627,105.3627,105.2171,105.2444,61083.0
2019-11-22 15:40:00,115.61,115.66,115.3,115.33,142971.0,105.2353,105.2808,104.9531,104.9804,142971.0
2019-11-22 15:50:00,115.32,115.33,115.08,115.21,246611.0,104.9713,104.9804,104.7529,104.8712,246611.0
2019-11-25 09:30:00,116.46,118.89,115.99,118.75,234563.0,106.009,108.221,105.5812,108.0935,234563.0
2019-11-25 09:40:00,118.68,119.23,118.49,118.86,122770.0,108.0298,108.5304,107.8568,108.1936,122770.0
2019-11-25 09:50:00,118.84,119.18,118.76,119.1,94254.0,108.1754,108.4849,108.1026,108.4121,94254.0
2019-11-25 10:00:00,119.12,119.14,118.75,118.94,50473.0,108.4303,108.4485,108.0935,108.2665,50473.0
2019-11-25 10:10:00,118.96,119.02,118.8,118.88,59735.0,108.2847,108.3393,108.139,108.2118,59735.0
2019-11-25 10:20:00,118.88,119.08,118.63,119.02,79319.0,108.2118,108.3939,107.9843,108.3393,79319.0
2019-11-25 10:30:00,119.0,119.02,118.7,118.94,49787.0,108.3211,108.3393,108.048,108.2665,49787.0
2019-11-25 10:40:00,118.95,119.08,118.43,118.47,34976.0,108.2756,108.3939,107.8022,107.8386,34976.0
2019-11-25 10:50:00,118.45,118.65,118.15,118.2,118293.0,107.8204,108.0025,107.5474,107.5929,118293.0
2019-11-25 11:00:00,118.23,118.34,117.5,117.57,61483.0,107.6202,107.7203,106.9557,107.0194,61483.0
2019-11-25 11:10:00,117.57,118.03,117.57,117.78,51609.0,107.0194,107.4381,107.0194,107.2106,51609.0
2019-11-25 11:20:00,117.8,117.8,117.5,117.53,37362.0,107.2288,107.2288,106.9557,106.983,37362.0
2019-11-25 11:30:00,117.51,117.58,117.15,117.48,41689.0,106.9648,107.0285,106.6371,106.9375,41689.0
2019-11-25 11:40:00,117.45,117.45,117.09,117.12,34667.0,106.9102,106.9102,106.5825,106.6098,34667.0
2019-11-25 11:50:00,117.14,117.3,116.96,116.98,26914.0,106.628,106.7736,106.4641,106.4824,26914.0
2019-11-25 12:00:00,117.0,117.08,116.84,116.95,27740.0,106.5006,106.5734,106.3549,106.455,27740.0
2019-11-25 12:10:00,116.94,117.08,116.76,116.94,18224.0,106.4459,106.5734,106.2821,106.4459,18224.0
2019-11-25 12:20:00,116.93,117.37,116.89,117.29,28430.0,106.4368,106.8374,106.4004,106.7645,28430.0
2019-11-25 12:30:00,117.31,117.33,117.15,117.25,20307.0,106.7827,106.8009,106.6371,106.7281,20307.0
2019-11-25 12:40:00,117.25,117.47,117.12,117.44,18581.0,106.7281,106.9284,106.6098,106.9011,18581.0
2019-11-25 12:50:00,117.44,117.5,117.28,117.37,23800.0,106.9011,106.9557,106.7554,106.8374,23800.0
2019-11-25 13:00:00,117.4,117.46,117.26,117.26,17686.0,106.8647,106.9193,106.7372,106.7372,17686.0
2019-11-25 13:10:00,117.24,117.46,117.16,117.46,20731.0,106.719,106.9193,106.6462,106.9193,20731.0
2019-11-25 13:20:00,117.47,117.49,117.26,117.39,26619.0,106.9284,106.9466,106.7372,106.8556,26619.0
2019-11-25 13:30:00,117.39,117.61,117.38,117.59,21021.0,106.8556,107.0558,106.8465,107.0376,21021.0
2019-11-25 13:40:00,117.59,117.73,117.48,117.68,21000.0,107.0376,107.165,106.9375,107.1195,21000.0
2019-11-25 13:50:00,117.69,117.69,117.48,117.57,21536.0,107.1286,107.1286,106.9375,107.0194,21536.0
2019-11-25 14:00:00,117.59,117.67,117.54,117.56,20230.0,107.0376,107.1104,106.9921,107.0103,20230.0
2019-11-25 14:10:00,117.56,117.69,117.48,117.57,13217.0,107.0103,107.1286,106.9375,107.0194,13217.0
2019-11-25 14:20:00,117.59,117.64,117.56,117.63,20152.0,107.0376,107.0831,107.0103,107.074,20152.0
2019-11-25 14:30:00,117.62,117.65,117.45,117.58,19062.0,107.0649,107.0922,106.9102,107.0285,19062.0
2019-11-25 14:40:00,117.58,117.7,117.48,117.59,61723.0,107.0285,107.1377,106.9375,107.0376,61723.0
2019-11-25 14:50:00,117.59,117.6,117.32,117.52,45991.0,107.0376,107.0467,106.7918,106.9739,45991.0
2019-11-25 15:00:00,117.53,117.53,117.27,117.28,35801.0,106.983,106.983,106.7463,106.7554,35801.0
2019-11-25 15:10:00,117.27,117.28,117.18,117.23,30670.0,106.7463,106.7554,106.6644,106.7099,30670.0
2019-11-25 15:20:00,117.24,117.48,117.23,117.44,41087.0,106.719,106.9375,106.7099,106.9011,41087.0
2019-11-25 15:30:00,117.45,117.48,117.27,117.34,55705.0,106.9102,106.9375,106.7463,106.81,55705.0
2019-11-25 15:40:00,117.33,117.4,117.16,117.18,79078.0,106.8009,106.8647,106.6462,106.6644,79078.0
2019-11-25 15:50:00,117.16,117.16,116.77,117.1,327429.0,106.6462,106.6462,106.2912,106.5916,327429.0
2019-11-26 09:30:00,116.87,117.48,115.16,116.23,85712.0,106.3822,106.9375,104.8257,105.7997,85712.0
2019-11-26 09:40:00,116.21,116.28,115.49,115.64,57439.0,105.7815,105.8452,105.1261,105.2626,57439.0
2019-11-26 09:50:00,115.62,116.38,115.53,116.28,89473.0,105.2444,105.9362,105.1625,105.8452,89473.0
2019-11-26 10:00:00,116.33,116.33,115.0,115.37,115407.0,105.8907,105.8907,104.68,105.0168,115407.0
2019-11-26 10:10:00,115.38,115.82,115.06,115.64,92945.0,105.0259,105.4264,104.7347,105.2626,92945.0
2019-11-26 10:20:00,115.6,116.35,115.5,116.07,75095.0,105.2262,105.9089,105.1352,105.654,75095.0
2019-11-26 10:30:00,116.05,116.46,116.04,116.29,55073.0,105.6358,106.009,105.6267,105.8543,55073.0
2019-11-26 10:40:00,116.33,116.85,116.33,116.7,39241.0,105.8907,106.364,105.8907,106.2275,39241.0
2019-11-26 10:50:00,116.68,117.15,116.66,116.73,45099.0,106.2093,106.6371,106.1911,106.2548,45099.0
2019-11-26 11:00:00,116.73,116.85,116.38,116.48,28015.0,106.2548,106.364,105.9362,106.0272,28015.0
2019-11-26 11:10:00,116.52,116.74,116.33,116.72,27004.0,106.0636,106.2639,105.8907,106.2457,27004.0
2019-11-26 11:20:00,116.77,116.77,116.15,116.26,23921.0,106.2912,106.2912,105.7268,105.827,23921.0
2019-11-26 11:30:00,116.32,116.48,116.08,116.48,42706.0,105.8816,106.0272,105.6631,106.0272,42706.0
2019-11-26 11:40:00,116.38,116.41,115.99,116.1,23395.0,105.9362,105.9635,105.5812,105.6813,23395.0
2019-11-26 11:50:00,116.1,116.26,116.0,116.26,22519.0,105.6813,105.827,105.5903,105.827,22519.0
2019-11-26 12:00:00,116.26,116.3,116.02,116.28,20941.0,105.827,105.8634,105.6085,105.8452,20941.0
2019-11-26 12:10:00,116.35,116.46,116.18,116.29,16187.0,105.9089,106.009,105.7541,105.8543,16187.0
2019-11-26 12:20:00,116.33,117.04,116.18,116.73,43556.0,105.8907,106.537,105.7541,106.2548,43556.0
2019-11-26 12:30:00,116.74,117.18,116.69,117.06,66158.0,106.2639,106.6644,106.2184,106.5552,66158.0
2019-11-26 12:40:00,117.05,117.33,116.89,116.97,54829.0,106.5461,106.8009,106.4004,106.4732,54829.0
2019-11-26 12:50:00,117.02,117.18,116.89,117.08,42641.0,106.5188,106.6644,106.4004,106.5734,42641.0
2019-11-26 13:00:00,117.08,117.21,116.95,117.21,24478.0,106.5734,106.6917,106.455,106.6917,24478.0
2019-11-26 13:10:00,117.19,117.26,116.92,116.99,17262.0,106.6735,106.7372,106.4277,106.4915,17262.0
2019-11-26 13:20:00,117.0,117.04,116.85,116.98,40190.0,106.5006,106.537,106.364,106.4824,40190.0
2019-11-26 13:30:00,116.97,117.33,116.97,117.11,24062.0,106.4732,106.8009,106.4732,106.6007,24062.0
2019-11-26 13:40:00,117.13,117.22,116.97,116.99,29866.0,106.6189,106.7008,106.4732,106.4915,29866.0
2019-11-26 13:50:00,116.99,117.3,116.99,117.25,51932.0,106.4915,106.7736,106.4915,106.7281,51932.0
2019-11-26 14:00:00,117.25,117.4,117.23,117.34,20549.0,106.7281,106.8647,106.7099,106.81,20549.0
2019-11-26 14:10:00,117.35,117.35,117.14,117.21,21967.0,106.8191,106.8191,106.628,106.6917,21967.0
2019-11-26 14:20:00,117.19,117.25,117.11,117.2,22840.0,106.6735,106.7281,106.6007,106.6826,22840.0
2019-11-26 14:30:00,117.23,117.24,117.07,117.23,17603.0,106.7099,106.719,106.5643,106.7099,17603.0
2019-11-26 14:40:00,117.23,117.27,117.11,117.11,18248.0,106.7099,106.7463,106.6007,106.6007,18248.0
2019-11-26 14:50:00,117.1,117.26,117.1,117.25,32068.0,106.5916,106.7372,106.5916,106.7281,32068.0
2019-11-26 15:00:00,117.25,117.29,117.1,117.21,49176.0,106.7281,106.7645,106.5916,106.6917,49176.0
2019-11-26 15:10:00,117.2,117.2,117.01,117.07,37252.0,106.6826,106.6826,106.5097,106.5643,37252.0
2019-11-26 15:20:00,117.06,117.07,116.83,116.89,30806.0,106.5552,106.5643,106.3458,106.4004,30806.0
2019-11-26 15:30:00,116.92,117.11,116.9,117.07,50126.0,106.4277,106.6007,106.4095,106.5643,50126.0
2019-11-26 15:40:00,117.06,117.13,116.87,117.04,62386.0,106.5552,106.6189,106.3822,106.537,62386.0
2019-11-26 15:50:00,117.06,117.13,116.43,116.66,267984.0,106.5552,106.6189,105.9817,106.1911,267984.0
2019-11-27 09:30:00,116.88,117.91,116.79,117.47,51208.0,106.3913,107.3289,106.3094,106.9284,51208.0
2019-11-27 09:40:00,117.46,117.46,116.31,117.0,41396.0,106.9193,106.9193,105.8725,106.5006,41396.0
2019-11-27 09:50:00,117.06,117.35,117.04,117.26,7702.0,106.5552,106.8191,106.537,106.7372,7702.0
2019-11-27 10:00:00,117.17,117.17,116.83,116.94,46194.0,106.6553,106.6553,106.3458,106.4459,46194.0
2019-11-27 10:10:00,116.94,117.08,116.58,116.74,16030.0,106.4459,106.5734,106.1182,106.2639,16030.0
2019-11-27 10:20:00,116.81,117.14,116.78,117.14,11958.0,106.3276,106.628,106.3003,106.628,11958.0
2019-11-27 10:30:00,117.13,117.18,116.67,116.82,29498.0,106.6189,106.6644,106.2002,106.3367,29498.0
2019-11-27 10:40:00,116.83,116.92,116.51,116.66,21073.0,106.3458,106.4277,106.0545,106.1911,21073.0
2019-11-27 10:50:00,116.58,116.65,116.47,116.53,14651.0,106.1182,106.182,106.0181,106.0727,14651.0
2019-11-27 11:00:00,116.56,116.68,116.23,116.36,27876.0,106.1,106.2093,105.7997,105.918,27876.0
2019-11-27 11:10:00,116.31,116.63,116.2,116.43,10297.0,105.8725,106.1638,105.7723,105.9817,10297.0
2019-11-27 11:20:00,116.45,117.01,116.41,116.94,16489.0,105.9999,106.5097,105.9635,106.4459,16489.0
2019-11-27 11:30:00,116.78,116.78,116.42,116.5,8067.0,106.3003,106.3003,105.9726,106.0454,8067.0
2019-11-27 11:40:00,116.47,116.53,116.3,116.53,6964.0,106.0181,106.0727,105.8634,106.0727,6964.0
2019-11-27 11:50:00,116.53,116.53,116.23,116.25,6605.0,106.0727,106.0727,105.7997,105.8179,6605.0
2019-11-27 12:00:00,116.3,116.56,116.3,116.53,7331.0,105.8634,106.1,105.8634,106.0727,7331.0
2019-11-27 12:10:00,116.54,116.77,116.54,116.7,7510.0,106.0818,106.2912,106.0818,106.2275,7510.0
2019-11-27 12:20:00,116.73,116.8,116.67,116.68,6805.0,106.2548,106.3185,106.2002,106.2093,6805.0
2019-11-27 12:30:00,116.7,116.86,116.54,116.81,10640.0,106.2275,106.3731,106.0818,106.3276,10640.0
2019-11-27 12:40:00,116.81,117.03,116.8,116.98,13024.0,106.3276,106.5279,106.3185,106.4824,13024.0
2019-11-27 12:50:00,117.05,117.21,116.96,117.16,13109.0,106.5461,106.6917,106.4641,106.6462,13109.0
2019-11-27 13:00:00,117.14,117.14,116.82,116.86,13895.0,106.628,106.628,106.3367,106.3731,13895.0
2019-11-27 13:10:00,116.82,116.84,116.62,116.73,12255.0,106.3367,106.3549,106.1547,106.2548,12255.0
2019-11-27 13:20:00,116.73,116.8,116.58,116.58,7607.0,106.2548,106.3185,106.1182,106.1182,7607.0
2019-11-27 13:30:00,116.6,116.64,116.45,116.58,8582.0,106.1365,106.1729,105.9999,106.1182,8582.0
2019-11-27 13:40:00,116.52,116.52,116.28,116.33,6188.0,106.0636,106.0636,105.8452,105.8907,6188.0
2019-11-27 13:50:00,116.34,116.47,116.34,116.44,8829.0,105.8998,106.0181,105.8998,105.9908,8829.0
2019-11-27 14:00:00,116.44,116.48,116.42,116.45,10945.0,105.9908,106.0272,105.9726,105.9999,10945.0
2019-11-27 14:10:00,116.48,116.52,116.41,116.5,10784.0,106.0272,106.0636,105.9635,106.0454,10784.0
2019-11-27 14:20:00,116.45,116.52,116.45,116.51,10423.0,105.9999,106.0636,105.9999,106.0545,10423.0
2019-11-27 14:30:00,116.49,116.58,116.47,116.58,12945.0,106.0363,106.1182,106.0181,106.1182,12945.0
2019-11-27 14:40:00,116.57,116.61,116.5,116.56,8967.0,106.1091,106.1456,106.0454,106.1,8967.0
2019-11-27 14:50:00,116.56,116.76,116.53,116.66,14640.0,106.1,106.2821,106.0727,106.1911,14640.0
2019-11-27 15:00:00,116.65,116.76,116.56,116.64,13259.0,106.182,106.2821,106.1,106.1729,13259.0
2019-11-27 15:10:00,116.63,116.94,116.63,116.94,20493.0,106.1638,106.4459,106.1638,106.4459,20493.0
2019-11-27 15:20:00,116.93,117.06,116.92,117.06,14272.0,106.4368,106.5552,106.4277,106.5552,14272.0
2019-11-27 15:30:00,117.08,117.16,117.03,117.1,45327.0,106.5734,106.6462,106.5279,106.5916,45327.0
2019-11-27 15:40:00,117.09,117.27,117.09,117.26,37227.0,106.5825,106.7463,106.5825,106.7372,37227.0
2019-11-27 15:50:00,117.23,117.49,117.22,117.41,126762.0,106.7099,106.9466,106.7008,106.8738,126762.0
2019-11-29 09:30:00,116.67,116.94,115.02,116.6,69100.0,106.2002,106.4459,104.6982,106.1365,69100.0
2019-11-29 09:40:00,116.45,116.57,115.56,115.71,46270.0,105.9999,106.1091,105.1898,105.3263,46270.0
2019-11-29 09:50:00,115.72,116.25,115.7,116.25,22103.0,105.3354,105.8179,105.3172,105.8179,22103.0
2019-11-29 10:00:00,116.26,116.27,115.73,116.14,15812.0,105.827,105.8361,105.3445,105.7177,15812.0
2019-11-29 10:10:00,116.12,116.32,115.9,116.29,12217.0,105.6995,105.8816,105.4993,105.8543,12217.0
2019-11-29 10:20:00,116.29,116.46,116.15,116.26,14173.0,105.8543,106.009,105.7268,105.827,14173.0
2019-11-29 10:30:00,116.31,116.57,116.25,116.55,9035.0,105.8725,106.1091,105.8179,106.0909,9035.0
2019-11-29 10:40:00,116.58,116.85,116.52,116.82,17196.0,106.1182,106.364,106.0636,106.3367,17196.0
2019-11-29 10:50:00,116.72,116.77,116.32,116.44,9322.0,106.2457,106.2912,105.8816,105.9908,9322.0
2019-11-29 11:00:00,116.34,116.45,116.23,116.34,8827.0,105.8998,105.9999,105.7997,105.8998,8827.0
2019-11-29 11:10:00,116.33,116.38,116.22,116.33,13291.0,105.8907,105.9362,105.7906,105.8907,13291.0
2019-11-29 11:20:00,116.32,116.48,116.23,116.31,14363.0,105.8816,106.0272,105.7997,105.8725,14363.0
2019-11-29 11:30:00,116.31,116.37,116.12,116.21,28114.0,105.8725,105.9271,105.6995,105.7815,28114.0
2019-11-29 11:40:00,116.2,116.37,116.14,116.28,18633.0,105.7723,105.9271,105.7177,105.8452,18633.0
2019-11-29 11:50:00,116.31,116.31,115.92,115.94,13413.0,105.8725,105.8725,105.5175,105.5357,13413.0
2019-11-29 12:00:00,115.93,115.99,115.6,115.8,32712.0,105.5266,105.5812,105.2262,105.4082,32712.0
2019-11-29 12:10:00,115.8,115.8,115.55,115.58,23910.0,105.4082,105.4082,105.1807,105.208,23910.0
2019-11-29 12:20:00,115.62,115.67,115.45,115.54,20189.0,105.2444,105.2899,105.0897,105.1716,20189.0
2019-11-29 12:30:00,115.54,115.89,115.53,115.64,45842.0,105.1716,105.4902,105.1625,105.2626,45842.0
2019-11-29 12:40:00,115.64,115.86,115.58,115.8,58017.0,105.2626,105.4629,105.208,105.4082,58017.0
2019-11-29 12:50:00,115.79,115.79,115.5,115.59,213623.0,105.3991,105.3991,105.1352,105.2171,213623.0
2019-12-02 09:30:00,115.75,116.01,114.93,115.01,68954.0,105.3627,105.5994,104.6163,104.6891,68954.0
2019-12-02 09:40:00,114.86,115.33,114.52,115.18,89346.0,104.5526,104.9804,104.2431,104.8439,89346.0
2019-12-02 09:50:00,115.14,115.15,114.63,114.79,26053.0,104.8075,104.8166,104.3432,104.4889,26053.0
2019-12-02 10:00:00,114.72,114.72,113.63,114.05,77637.0,104.4252,104.4252,103.433,103.8153,77637.0
2019-12-02 10:10:00,114.04,114.48,114.0,114.2,30985.0,103.8062,104.2067,103.7698,103.9518,30985.0
2019-12-02 10:20:00,114.16,114.63,114.01,114.2,58414.0,103.9154,104.3432,103.7789,103.9518,58414.0
2019-12-02 10:30:00,114.16,114.26,113.59,113.94,29572.0,103.9154,104.0064,103.3966,103.7152,29572.0
2019-12-02 10:40:00,113.94,114.31,113.8,114.02,20610.0,103.7152,104.052,103.5877,103.788,20610.0
2019-12-02 10:50:00,113.98,114.0,113.69,113.97,25780.0,103.7516,103.7698,103.4876,103.7425,25780.0
2019-12-02 11:00:00,113.96,114.32,113.94,114.07,18740.0,103.7334,104.0611,103.7152,103.8335,18740.0
2019-12-02 11:10:00,114.07,114.4,113.77,114.4,19590.0,103.8335,104.1339,103.5604,104.1339,19590.0
2019-12-02 11:20:00,114.35,114.42,114.25,114.32,28836.0,104.0884,104.1521,103.9973,104.0611,28836.0
2019-12-02 11:30:00,114.3,114.37,113.5,113.94,64139.0,104.0429,104.1066,103.3146,103.7152,64139.0
2019-12-02 11:40:00,113.99,114.09,113.58,114.09,26280.0,103.7607,103.8517,103.3875,103.8517,26280.0
2019-12-02 11:50:00,114.11,114.46,114.05,114.46,26423.0,103.8699,104.1885,103.8153,104.1885,26423.0
2019-12-02 12:00:00,114.45,114.89,114.37,114.88,52221.0,104.1794,104.5799,104.1066,104.5708,52221.0
2019-12-02 12:10:00,114.9,115.13,114.78,115.13,38441.0,104.589,104.7984,104.4798,104.7984,38441.0
2019-12-02 12:20:00,115.1,115.18,114.34,114.78,34190.0,104.7711,104.8439,104.0793,104.4798,34190.0
2019-12-02 12:30:00,114.82,114.88,114.58,114.88,17260.0,104.5162,104.5708,104.2977,104.5708,17260.0
2019-12-02 12:40:00,114.84,115.03,114.65,114.83,19315.0,104.5344,104.7073,104.3614,104.5253,19315.0
2019-12-02 12:50:00,114.84,114.85,114.48,114.67,34048.0,104.5344,104.5435,104.2067,104.3796,34048.0
2019-12-02 13:00:00,114.7,114.93,114.64,114.89,21223.0,104.407,104.6163,104.3523,104.5799,21223.0
2019-12-02 13:10:00,114.85,114.96,114.78,114.91,14616.0,104.5435,104.6436,104.4798,104.5981,14616.0
2019-12-02 13:20:00,114.89,114.92,114.71,114.83,14276.0,104.5799,104.6072,104.4161,104.5253,14276.0
2019-12-02 13:30:00,114.83,114.84,114.46,114.52,15731.0,104.5253,104.5344,104.1885,104.2431,15731.0
2019-12-02 13:40:00,114.5,114.73,114.46,114.65,15258.0,104.2249,104.4343,104.1885,104.3614,15258.0
2019-12-02 13:50:00,114.62,114.65,114.43,114.57,14045.0,104.3341,104.3614,104.1612,104.2886,14045.0
2019-12-02 14:00:00,114.57,114.62,114.42,114.62,17120.0,104.2886,104.3341,104.1521,104.3341,17120.0
2019-12-02 14:10:00,114.61,114.87,114.61,114.72,17962.0,104.325,104.5617,104.325,104.4252,17962.0
2019-12-02 14:20:00,114.7,114.82,114.64,114.76,15783.0,104.407,104.5162,104.3523,104.4616,15783.0
2019-12-02 14:30:00,114.62,114.8,114.62,114.7,18169.0,104.3341,104.498,104.3341,104.407,18169.0
2019-12-02 14:40:00,114.68,114.78,114.62,114.75,18624.0,104.3888,104.4798,104.3341,104.4525,18624.0
2019-12-02 14:50:00,114.77,114.8,114.65,114.77,25813.0,104.4707,104.498,104.3614,104.4707,25813.0
2019-12-02 15:00:00,114.76,114.79,114.65,114.73,31212.0,104.4616,104.4889,104.3614,104.4343,31212.0
2019-12-02 15:10:00,114.72,114.84,114.65,114.84,27331.0,104.4252,104.5344,104.3614,104.5344,27331.0
2019-12-02 15:20:00,114.82,114.84,114.66,114.84,35461.0,104.5162,104.5344,104.3705,104.5344,35461.0
2019-12-02 15:30:00,114.82,115.0,114.77,114.93,38533.0,104.5162,104.68,104.4707,104.6163,38533.0
2019-12-02 15:40:00,114.91,115.35,114.86,115.16,82599.0,104.5981,104.9986,104.5526,104.8257,82599.0
2019-12-02 15:50:00,115.14,115.14,114.72,114.77,162783.0,104.8075,104.8075,104.4252,104.4707,162783.0
2019-12-03 09:30:00,113.0,113.0,111.57,112.37,100856.0,102.8595,102.8595,101.5578,102.286,100856.0
2019-12-03 09:40:00,112.33,113.13,112.19,112.28,118174.0,102.2496,102.9778,102.1222,102.2041,118174.0
2019-12-03 09:50:00,112.09,112.86,111.9,112.79,81719.0,102.0312,102.7321,101.8582,102.6684,81719.0
2019-12-03 10:00:00,112.76,112.93,112.38,112.38,49125.0,102.641,102.7958,102.2952,102.2952,49125.0
2019-12-03 10:10:00,112.45,113.12,112.25,113.12,42988.0,102.3589,102.9687,102.1768,102.9687,42988.0
2019-12-03 10:20:00,113.09,113.16,112.84,113.01,40063.0,102.9414,103.0052,102.7139,102.8686,40063.0
2019-12-03 10:30:00,112.98,113.09,112.5,112.61,22533.0,102.8413,102.9414,102.4044,102.5045,22533.0
2019-12-03 10:40:00,112.57,112.58,112.15,112.15,25925.0,102.4681,102.4772,102.0858,102.0858,25925.0
2019-12-03 10:50:00,112.1,112.31,112.06,112.21,16186.0,102.0403,102.2314,102.0039,102.1404,16186.0
2019-12-03 11:00:00,112.21,112.21,111.8,111.86,26288.0,102.1404,102.1404,101.7672,101.8218,26288.0
2019-12-03 11:10:00,111.84,112.23,111.81,112.13,33775.0,101.8036,102.1586,101.7763,102.0676,33775.0
2019-12-03 11:20:00,112.15,112.5,112.12,112.18,17021.0,102.0858,102.4044,102.0585,102.1131,17021.0
2019-12-03 11:30:00,112.16,112.5,112.13,112.36,22526.0,102.0949,102.4044,102.0676,102.2769,22526.0
2019-12-03 11:40:00,112.32,112.47,112.2,112.41,19280.0,102.2405,102.3771,102.1313,102.3225,19280.0
2019-12-03 11:50:00,112.46,112.46,112.27,112.37,13680.0,102.368,102.368,102.195,102.286,13680.0
2019-12-03 12:00:00,112.35,112.39,112.12,112.26,12089.0,102.2678,102.3043,102.0585,102.1859,12089.0
2019-12-03 12:10:00,112.25,112.43,112.14,112.43,18695.0,102.1768,102.3407,102.0767,102.3407,18695.0
2019-12-03 12:20:00,112.36,112.55,112.36,112.51,10978.0,102.2769,102.4499,102.2769,102.4135,10978.0
2019-12-03 12:30:00,112.47,112.66,112.38,112.61,36635.0,102.3771,102.55,102.2952,102.5045,36635.0
2019-12-03 12:40:00,112.6,112.6,112.27,112.32,16083.0,102.4954,102.4954,102.195,102.2405,16083.0
2019-12-03 12:50:00,112.28,112.5,112.26,112.5,10861.0,102.2041,102.4044,102.1859,102.4044,10861.0
2019-12-03 13:00:00,112.5,112.7,112.5,112.65,31462.0,102.4044,102.5864,102.4044,102.5409,31462.0
2019-12-03 13:10:00,112.6,113.25,112.6,113.2,31618.0,102.4954,103.0871,102.4954,103.0416,31618.0
2019-12-03 13:20:00,113.22,113.42,113.17,113.38,19722.0,103.0598,103.2418,103.0143,103.2054,19722.0
2019-12-03 13:30:00,113.34,113.55,113.28,113.41,31814.0,103.169,103.3602,103.1144,103.2327,31814.0
2019-12-03 13:40:00,113.38,113.5,113.12,113.33,42498.0,103.2054,103.3146,102.9687,103.1599,42498.0
2019-12-03 13:50:00,113.39,113.41,113.21,113.22,19290.0,103.2145,103.2327,103.0507,103.0598,19290.0
2019-12-03 14:00:00,113.23,113.35,113.16,113.2,20310.0,103.0689,103.1781,103.0052,103.0416,20310.0
2019-12-03 14:10:00,113.21,113.24,112.98,113.09,21807.0,103.0507,103.078,102.8413,102.9414,21807.0
2019-12-03 14:20:00,113.09,113.21,112.91,113.17,18903.0,102.9414,103.0507,102.7776,103.0143,18903.0
2019-12-03 14:30:00,113.14,113.17,112.95,113.09,16061.0,102.9869,103.0143,102.814,102.9414,16061.0
2019-12-03 14:40:00,113.11,113.24,113.07,113.14,19335.0,102.9596,103.078,102.9232,102.9869,19335.0
2019-12-03 14:50:00,113.16,113.36,113.09,113.31,29722.0,103.0052,103.1872,102.9414,103.1417,29722.0
2019-12-03 15:00:00,113.31,113.39,113.19,113.21,26292.0,103.1417,103.2145,103.0325,103.0507,26292.0
2019-12-03 15:10:00,113.18,113.64,113.17,113.63,53873.0,103.0234,103.4421,103.0143,103.433,53873.0
2019-12-03 15:20:00,113.62,114.05,113.62,114.04,44503.0,103.4239,103.8153,103.4239,103.8062,44503.0
2019-12-03 15:30:00,114.06,114.29,113.97,114.25,121144.0,103.8244,104.0337,103.7425,103.9973,121144.0
2019-12-03 15:40:00,114.27,114.61,114.2,114.52,142899.0,104.0155,104.325,103.9518,104.2431,142899.0
2019-12-03 15:50:00,114.54,114.85,114.48,114.63,226573.0,104.2613,104.5435,104.2067,104.3432,226573.0
2019-12-04 09:30:00,115.94,117.11,115.58,116.86,121928.0,105.5357,106.6007,105.208,106.3731,121928.0
2019-12-04 09:40:00,116.73,117.09,116.56,117.05,72834.0,106.2548,106.5825,106.1,106.5461,72834.0
2019-12-04 09:50:00,117.05,117.2,116.74,116.91,42163.0,106.5461,106.6826,106.2639,106.4186,42163.0
2019-12-04 10:00:00,116.83,116.94,116.5,116.93,98264.0,106.3458,106.4459,106.0454,106.4368,98264.0
2019-12-04 10:10:00,116.93,117.17,116.84,117.06,62186.0,106.4368,106.6553,106.3549,106.5552,62186.0
2019-12-04 10:20:00,117.07,117.32,116.79,116.93,51968.0,106.5643,106.7918,106.3094,106.4368,51968.0
2019-12-04 10:30:00,116.93,117.02,116.8,116.97,68975.0,106.4368,106.5188,106.3185,106.4732,68975.0
2019-12-04 10:40:00,116.94,117.21,116.77,117.1,71061.0,106.4459,106.6917,106.2912,106.5916,71061.0
2019-12-04 10:50:00,117.17,117.25,116.98,117.24,50359.0,106.6553,106.7281,106.4824,106.719,50359.0
2019-12-04 11:00:00,117.26,117.56,117.26,117.48,50116.0,106.7372,107.0103,106.7372,106.9375,50116.0
2019-12-04 11:10:00,117.45,117.5,116.89,116.93,46869.0,106.9102,106.9557,106.4004,106.4368,46869.0
2019-12-04 11:20:00,116.97,116.98,116.48,116.62,36302.0,106.4732,106.4824,106.0272,106.1547,36302.0
2019-12-04 11:30:00,116.62,116.94,116.61,116.88,39792.0,106.1547,106.4459,106.1456,106.3913,39792.0
2019-12-04 11:40:00,116.86,116.92,116.66,116.68,15571.0,106.3731,106.4277,106.1911,106.2093,15571.0
2019-12-04 11:50:00,116.68,116.78,116.44,116.5,17467.0,106.2093,106.3003,105.9908,106.0454,17467.0
2019-12-04 12:00:00,116.5,116.6,116.49,116.5,21771.0,106.0454,106.1365,106.0363,106.0454,21771.0
2019-12-04 12:10:00,116.49,116.75,116.49,116.74,69022.0,106.0363,106.273,106.0363,106.2639,69022.0
2019-12-04 12:20:00,116.74,116.86,116.6,116.84,41951.0,106.2639,106.3731,106.1365,106.3549,41951.0
2019-12-04 12:30:00,116.86,116.96,116.75,116.79,18715.0,106.3731,106.4641,106.273,106.3094,18715.0
2019-12-04 12:40:00,116.79,116.9,116.62,116.87,31503.0,106.3094,106.4095,106.1547,106.3822,31503.0
2019-12-04 12:50:00,116.84,116.89,116.74,116.74,9357.0,106.3549,106.4004,106.2639,106.2639,9357.0
2019-12-04 13:00:00,116.76,116.87,116.62,116.76,9570.0,106.2821,106.3822,106.1547,106.2821,9570.0
2019-12-04 13:10:00,116.72,116.73,116.49,116.58,12916.0,106.2457,106.2548,106.0363,106.1182,12916.0
2019-12-04 13:20:00,116.58,116.62,116.49,116.6,15393.0,106.1182,106.1547,106.0363,106.1365,15393.0
2019-12-04 13:30:00,116.6,116.7,116.54,116.61,18447.0,106.1365,106.2275,106.0818,106.1456,18447.0
2019-12-04 13:40:00,116.61,116.68,116.6,116.68,11700.0,106.1456,106.2093,106.1365,106.2093,11700.0
2019-12-04 13:50:00,116.68,116.74,116.66,116.67,11221.0,106.2093,106.2639,106.1911,106.2002,11221.0
2019-12-04 14:00:00,116.69,116.79,116.64,116.65,11056.0,106.2184,106.3094,106.1729,106.182,11056.0
2019-12-04 14:10:00,116.66,116.73,116.55,116.63,17163.0,106.1911,106.2548,106.0909,106.1638,17163.0
2019-12-04 14:20:00,116.64,117.06,116.6,117.06,23016.0,106.1729,106.5552,106.1365,106.5552,23016.0
2019-12-04 14:30:00,117.1,117.63,117.08,117.59,97542.0,106.5916,107.074,106.5734,107.0376,97542.0
2019-12-04 14:40:00,117.59,117.69,117.25,117.27,36293.0,107.0376,107.1286,106.7281,106.7463,36293.0
2019-12-04 14:50:00,117.27,117.31,117.14,117.28,41921.0,106.7463,106.7827,106.628,106.7554,41921.0
2019-12-04 15:00:00,117.28,117.28,117.0,117.08,32705.0,106.7554,106.7554,106.5006,106.5734,32705.0
2019-12-04 15:10:00,117.11,117.17,116.9,116.98,34719.0,106.6007,106.6553,106.4095,106.4824,34719.0
2019-12-04 15:20:00,116.98,117.0,116.79,116.87,40552.0,106.4824,106.5006,106.3094,106.3822,40552.0
2019-12-04 15:30:00,116.88,116.88,116.44,116.48,63265.0,106.3913,106.3913,105.9908,106.0272,63265.0
2019-12-04 15:40:00,116.48,116.52,116.41,116.52,71524.0,106.0272,106.0636,105.9635,106.0636,71524.0
2019-12-04 15:50:00,116.53,116.62,116.18,116.26,191361.0,106.0727,106.1547,105.7541,105.827,191361.0
2019-12-05 09:30:00,116.31,117.03,115.61,117.03,69598.0,105.8725,106.5279,105.2353,106.5279,69598.0
2019-12-05 09:40:00,117.06,117.47,116.84,117.18,24085.0,106.5552,106.9284,106.3549,106.6644,24085.0
2019-12-05 09:50:00,117.19,117.33,116.93,117.17,29616.0,106.6735,106.8009,106.4368,106.6553,29616.0
2019-12-05 10:00:00,117.0,117.2,116.64,116.69,11774.0,106.5006,106.6826,106.1729,106.2184,11774.0
2019-12-05 10:10:00,116.72,116.92,116.6,116.89,10734.0,106.2457,106.4277,106.1365,106.4004,10734.0
2019-12-05 10:20:00,116.83,116.84,116.47,116.65,16484.0,106.3458,106.3549,106.0181,106.182,16484.0
2019-12-05 10:30:00,116.61,116.69,116.36,116.53,32934.0,106.1456,106.2184,105.918,106.0727,32934.0
2019-12-05 10:40:00,116.61,116.75,116.28,116.38,35242.0,106.1456,106.273,105.8452,105.9362,35242.0
2019-12-05 10:50:00,116.4,116.87,116.35,116.75,99319.0,105.9544,106.3822,105.9089,106.273,99319.0
2019-12-05 11:00:00,116.8,117.05,116.67,117.05,50016.0,106.3185,106.5461,106.2002,106.5461,50016.0
2019-12-05 11:10:00,117.01,117.5,116.86,117.21,31270.0,106.5097,106.9557,106.3731,106.6917,31270.0
2019-12-05 11:20:00,117.17,117.48,117.13,117.48,10703.0,106.6553,106.9375,106.6189,106.9375,10703.0
2019-12-05 11:30:00,117.45,117.45,116.99,117.1,7847.0,106.9102,106.9102,106.4915,106.5916,7847.0
2019-12-05 11:40:00,117.22,117.67,117.15,117.65,20852.0,106.7008,107.1104,106.6371,107.0922,20852.0
2019-12-05 11:50:00,117.61,117.71,117.3,117.33,30933.0,107.0558,107.1468,106.7736,106.8009,30933.0
2019-12-05 12:00:00,117.32,117.34,117.0,117.06,12582.0,106.7918,106.81,106.5006,106.5552,12582.0
2019-12-05 12:10:00,117.02,117.29,117.02,117.29,10573.0,106.5188,106.7645,106.5188,106.7645,10573.0
2019-12-05 12:20:00,117.27,117.5,117.21,117.47,19106.0,106.7463,106.9557,106.6917,106.9284,19106.0
2019-12-05 12:30:00,117.46,117.46,117.16,117.22,13496.0,106.9193,106.9193,106.6462,106.7008,13496.0
2019-12-05 12:40:00,117.23,117.33,117.17,117.17,8386.0,106.7099,106.8009,106.6553,106.6553,8386.0
2019-12-05 12:50:00,117.2,117.34,117.2,117.32,9389.0,106.6826,106.81,106.6826,106.7918,9389.0
2019-12-05 13:00:00,117.4,117.42,117.27,117.35,8200.0,106.8647,106.8829,106.7463,106.8191,8200.0
2019-12-05 13:10:00,117.34,117.49,117.32,117.46,12083.0,106.81,106.9466,106.7918,106.9193,12083.0
2019-12-05 13:20:00,117.48,117.61,117.42,117.46,15550.0,106.9375,107.0558,106.8829,106.9193,15550.0
2019-12-05 13:30:00,117.47,117.67,117.37,117.63,13841.0,106.9284,107.1104,106.8374,107.074,13841.0
2019-12-05 13:40:00,117.67,117.87,117.61,117.82,13162.0,107.1104,107.2925,107.0558,107.247,13162.0
2019-12-05 13:50:00,117.8,117.88,117.68,117.75,14716.0,107.2288,107.3016,107.1195,107.1833,14716.0
2019-12-05 14:00:00,117.76,117.79,117.57,117.77,17398.0,107.1924,107.2197,107.0194,107.2015,17398.0
2019-12-05 14:10:00,117.77,118.1,117.76,118.1,33014.0,107.2015,107.5018,107.1924,107.5018,33014.0
2019-12-05 14:20:00,118.08,118.14,117.6,117.61,38424.0,107.4836,107.5383,107.0467,107.0558,38424.0
2019-12-05 14:30:00,117.59,117.73,117.54,117.64,13962.0,107.0376,107.165,106.9921,107.0831,13962.0
2019-12-05 14:40:00,117.66,117.68,117.47,117.55,11384.0,107.1013,107.1195,106.9284,107.0012,11384.0
2019-12-05 14:50:00,117.54,117.55,116.95,117.32,48819.0,106.9921,107.0012,106.455,106.7918,48819.0
2019-12-05 15:00:00,117.25,117.42,117.23,117.29,14478.0,106.7281,106.8829,106.7099,106.7645,14478.0
2019-12-05 15:10:00,117.29,117.43,117.12,117.2,17446.0,106.7645,106.892,106.6098,106.6826,17446.0
2019-12-05 15:20:00,117.2,117.2,117.0,117.1,20757.0,106.6826,106.6826,106.5006,106.5916,20757.0
2019-12-05 15:30:00,117.09,117.2,117.08,117.13,16308.0,106.5825,106.6826,106.5734,106.6189,16308.0
2019-12-05 15:40:00,117.13,117.29,117.11,117.11,25637.0,106.6189,106.7645,106.6007,106.6007,25637.0
2019-12-05 15:50:00,117.12,117.21,116.92,117.16,115226.0,106.6098,106.6917,106.4277,106.6462,115226.0
2019-12-06 09:30:00,118.8,119.2,118.39,118.89,55975.0,108.139,108.5031,107.7658,108.221,55975.0
2019-12-06 09:40:00,118.89,119.42,118.82,119.27,50510.0,108.221,108.7034,108.1572,108.5668,50510.0
2019-12-06 09:50:00,119.14,119.23,118.85,119.09,28034.0,108.4485,108.5304,108.1845,108.403,28034.0
2019-12-06 10:00:00,119.09,119.14,118.76,118.87,22247.0,108.403,108.4485,108.1026,108.2027,22247.0
2019-12-06 10:10:00,118.89,119.05,118.71,119.05,23153.0,108.221,108.3666,108.0571,108.3666,23153.0
2019-12-06 10:20:00,118.97,119.19,118.96,119.0,19665.0,108.2938,108.494,108.2847,108.3211,19665.0
2019-12-06 10:30:00,118.97,119.08,118.87,119.01,16579.0,108.2938,108.3939,108.2027,108.3302,16579.0
2019-12-06 10:40:00,119.01,119.03,118.74,118.81,23650.0,108.3302,108.3484,108.0844,108.1481,23650.0
2019-12-06 10:50:00,118.81,119.08,118.75,119.08,36906.0,108.1481,108.3939,108.0935,108.3939,36906.0
2019-12-06 11:00:00,119.07,119.42,119.05,119.23,41523.0,108.3848,108.7034,108.3666,108.5304,41523.0
2019-12-06 11:10:00,119.25,119.37,119.23,119.25,17891.0,108.5486,108.6579,108.5304,108.5486,17891.0
2019-12-06 11:20:00,119.31,119.6,119.31,119.58,29923.0,108.6033,108.8672,108.6033,108.849,29923.0
2019-12-06 11:30:00,119.56,119.69,119.51,119.55,49995.0,108.8308,108.9492,108.7853,108.8217,49995.0
2019-12-06 11:40:00,119.56,119.67,119.43,119.45,58910.0,108.8308,108.931,108.7125,108.7307,58910.0
2019-12-06 11:50:00,119.45,119.72,119.43,119.68,16261.0,108.7307,108.9765,108.7125,108.9401,16261.0
2019-12-06 12:00:00,119.68,119.81,119.66,119.78,35774.0,108.9401,109.0584,108.9219,109.0311,35774.0
2019-12-06 12:10:00,119.78,119.98,119.57,119.75,103025.0,109.0311,109.2131,108.8399,109.0038,103025.0
2019-12-06 12:20:00,119.72,119.72,119.38,119.42,26063.0,108.9765,108.9765,108.667,108.7034,26063.0
2019-12-06 12:30:00,119.4,119.41,119.29,119.34,9263.0,108.6852,108.6943,108.5851,108.6306,9263.0
2019-12-06 12:40:00,119.36,119.52,119.35,119.52,13921.0,108.6488,108.7944,108.6397,108.7944,13921.0
2019-12-06 12:50:00,119.52,119.53,119.4,119.45,15295.0,108.7944,108.8035,108.6852,108.7307,15295.0
2019-12-06 13:00:00,119.45,119.47,119.12,119.12,21640.0,108.7307,108.7489,108.4303,108.4303,21640.0
2019-12-06 13:10:00,119.13,119.3,119.09,119.25,16480.0,108.4394,108.5942,108.403,108.5486,16480.0
2019-12-06 13:20:00,119.25,119.31,119.15,119.29,9663.0,108.5486,108.6033,108.4576,108.5851,9663.0
2019-12-06 13:30:00,119.29,119.35,119.25,119.33,12525.0,108.5851,108.6397,108.5486,108.6215,12525.0
2019-12-06 13:40:00,119.35,119.35,119.24,119.31,11549.0,108.6397,108.6397,108.5395,108.6033,11549.0
2019-12-06 13:50:00,119.31,119.4,119.3,119.38,10095.0,108.6033,108.6852,108.5942,108.667,10095.0
2019-12-06 14:00:00,119.37,119.45,119.31,119.44,11766.0,108.6579,108.7307,108.6033,108.7216,11766.0
2019-12-06 14:10:00,119.44,119.5,119.38,119.41,21217.0,108.7216,108.7762,108.667,108.6943,21217.0
2019-12-06 14:20:00,119.43,119.57,119.41,119.54,16921.0,108.7125,108.8399,108.6943,108.8126,16921.0
2019-12-06 14:30:00,119.58,119.58,119.43,119.46,15001.0,108.849,108.849,108.7125,108.7398,15001.0
2019-12-06 14:40:00,119.44,119.5,119.4,119.5,10953.0,108.7216,108.7762,108.6852,108.7762,10953.0
2019-12-06 14:50:00,119.52,119.56,119.42,119.55,47291.0,108.7944,108.8308,108.7034,108.8217,47291.0
2019-12-06 15:00:00,119.55,119.63,119.43,119.46,105114.0,108.8217,108.8945,108.7125,108.7398,105114.0
2019-12-06 15:10:00,119.48,119.5,119.41,119.44,81435.0,108.758,108.7762,108.6943,108.7216,81435.0
2019-12-06 15:20:00,119.44,119.45,119.21,119.31,89639.0,108.7216,108.7307,108.5122,108.6033,89639.0
2019-12-06 15:30:00,119.3,119.3,118.86,118.89,73163.0,108.5942,108.5942,108.1936,108.221,73163.0
2019-12-06 15:40:00,118.89,118.92,118.52,118.55,134155.0,108.221,108.2483,107.8842,107.9115,134155.0
2019-12-06 15:50:00,118.56,118.75,118.33,118.74,187166.0,107.9206,108.0935,107.7112,108.0844,187166.0
2019-12-09 09:30:00,118.25,118.43,117.32,118.18,80939.0,107.6384,107.8022,106.7918,107.5747,80939.0
2019-12-09 09:40:00,118.19,118.86,118.14,118.62,23717.0,107.5838,108.1936,107.5383,107.9752,23717.0
2019-12-09 09:50:00,118.63,118.91,118.59,118.89,12228.0,107.9843,108.2392,107.9479,108.221,12228.0
2019-12-09 10:00:00,118.88,119.13,118.85,118.86,27631.0,108.2118,108.4394,108.1845,108.1936,27631.0
2019-12-09 10:10:00,118.89,118.98,118.64,118.65,12468.0,108.221,108.3029,107.9934,108.0025,12468.0
2019-12-09 10:20:00,118.66,118.91,118.48,118.86,23106.0,108.0116,108.2392,107.8477,108.1936,23106.0
2019-12-09 10:30:00,118.79,118.95,118.52,118.83,10601.0,108.1299,108.2756,107.8842,108.1663,10601.0
2019-12-09 10:40:00,118.84,118.84,118.48,118.61,5486.0,108.1754,108.1754,107.8477,107.9661,5486.0
2019-12-09 10:50:00,118.58,118.79,118.53,118.75,6374.0,107.9388,108.1299,107.8933,108.0935,6374.0
2019-12-09 11:00:00,118.79,118.84,118.38,118.71,9959.0,108.1299,108.1754,107.7567,108.0571,9959.0
2019-12-09 11:10:00,118.62,118.7,118.42,118.65,8658.0,107.9752,108.048,107.7931,108.0025,8658.0
2019-12-09 11:20:00,118.54,118.8,118.54,118.8,6253.0,107.9024,108.139,107.9024,108.139,6253.0
2019-12-09 11:30:00,118.75,118.8,118.46,118.55,13594.0,108.0935,108.139,107.8295,107.9115,13594.0
2019-12-09 11:40:00,118.55,118.58,118.25,118.33,15613.0,107.9115,107.9388,107.6384,107.7112,15613.0
2019-12-09 11:50:00,118.37,118.44,118.25,118.36,12835.0,107.7476,107.8113,107.6384,107.7385,12835.0
2019-12-09 12:00:00,118.36,118.4,118.21,118.26,24792.0,107.7385,107.7749,107.602,107.6475,24792.0
2019-12-09 12:10:00,118.27,118.31,118.02,118.31,22670.0,107.6566,107.693,107.429,107.693,22670.0
2019-12-09 12:20:00,118.29,118.31,118.14,118.27,4954.0,107.6748,107.693,107.5383,107.6566,4954.0
2019-12-09 12:30:00,118.31,118.41,118.26,118.41,5609.0,107.693,107.784,107.6475,107.784,5609.0
2019-12-09 12:40:00,118.39,118.44,118.31,118.32,11187.0,107.7658,107.8113,107.693,107.7021,11187.0
2019-12-09 12:50:00,118.36,118.46,118.34,118.44,6195.0,107.7385,107.8295,107.7203,107.8113,6195.0
2019-12-09 13:00:00,118.4,118.46,118.36,118.46,3300.0,107.7749,107.8295,107.7385,107.8295,3300.0
2019-12-09 13:10:00,118.43,118.43,118.29,118.33,7604.0,107.8022,107.8022,107.6748,107.7112,7604.0
2019-12-09 13:20:00,118.33,118.33,118.13,118.19,21202.0,107.7112,107.7112,107.5292,107.5838,21202.0
2019-12-09 13:30:00,118.12,118.15,118.03,118.13,9724.0,107.52,107.5474,107.4381,107.5292,9724.0
2019-12-09 13:40:00,118.11,118.26,118.1,118.23,17715.0,107.5109,107.6475,107.5018,107.6202,17715.0
2019-12-09 13:50:00,118.23,118.23,118.05,118.16,11940.0,107.6202,107.6202,107.4563,107.5565,11940.0
2019-12-09 14:00:00,118.19,118.19,117.98,118.06,9549.0,107.5838,107.5838,107.3926,107.4654,9549.0
2019-12-09 14:10:00,118.01,118.09,118.01,118.05,7550.0,107.4199,107.4927,107.4199,107.4563,7550.0
2019-12-09 14:20:00,118.04,118.1,118.01,118.01,33117.0,107.4472,107.5018,107.4199,107.4199,33117.0
2019-12-09 14:30:00,118.04,118.06,117.95,118.02,21970.0,107.4472,107.4654,107.3653,107.429,21970.0
2019-12-09 14:40:00,118.03,118.07,117.91,118.0,6723.0,107.4381,107.4745,107.3289,107.4108,6723.0
2019-12-09 14:50:00,117.97,118.03,117.95,117.98,4094.0,107.3835,107.4381,107.3653,107.3926,4094.0
2019-12-09 15:00:00,117.99,118.03,117.96,117.97,10020.0,107.4017,107.4381,107.3744,107.3835,10020.0
2019-12-09 15:10:00,117.99,118.04,117.94,118.0,11714.0,107.4017,107.4472,107.3562,107.4108,11714.0
2019-12-09 15:20:00,118.0,118.02,117.94,117.98,13084.0,107.4108,107.429,107.3562,107.3926,13084.0
2019-12-09 15:30:00,117.97,118.1,117.86,117.98,37290.0,107.3835,107.5018,107.2834,107.3926,37290.0
2019-12-09 15:40:00,117.98,118.16,117.96,118.06,51200.0,107.3926,107.5565,107.3744,107.4654,51200.0
2019-12-09 15:50:00,118.04,118.08,117.74,117.87,132825.0,107.4472,107.4836,107.1742,107.2925,132825.0
2019-12-10 09:30:00,118.26,119.17,118.26,118.74,49255.0,107.6475,108.4758,107.6475,108.0844,49255.0
2019-12-10 09:40:00,118.81,118.85,118.22,118.74,18879.0,108.1481,108.1845,107.6111,108.0844,18879.0
2019-12-10 09:50:00,118.76,119.18,118.67,119.18,14977.0,108.1026,108.4849,108.0207,108.4849,14977.0
2019-12-10 10:00:00,119.21,119.55,119.18,119.5,34568.0,108.5122,108.8217,108.4849,108.7762,34568.0
2019-12-10 10:10:00,119.51,119.87,119.19,119.87,29540.0,108.7853,109.113,108.494,109.113,29540.0
2019-12-10 10:20:00,119.86,120.6,119.8,120.55,147197.0,109.1039,109.7775,109.0493,109.732,147197.0
2019-12-10 10:30:00,120.52,120.52,120.02,120.42,152706.0,109.7047,109.7047,109.2495,109.6137,152706.0
2019-12-10 10:40:00,120.41,120.51,120.19,120.28,57891.0,109.6045,109.6956,109.4043,109.4862,57891.0
2019-12-10 10:50:00,120.25,120.27,119.97,120.2,28595.0,109.4589,109.4771,109.204,109.4134,28595.0
2019-12-10 11:00:00,120.17,120.29,119.66,120.04,24327.0,109.3861,109.4953,108.9219,109.2678,24327.0
2019-12-10 11:10:00,120.06,120.27,120.05,120.16,21296.0,109.286,109.4771,109.2769,109.377,21296.0
2019-12-10 11:20:00,120.12,120.37,120.05,120.32,19117.0,109.3406,109.5681,109.2769,109.5226,19117.0
2019-12-10 11:30:00,120.33,120.44,120.2,120.23,28119.0,109.5317,109.6319,109.4134,109.4407,28119.0
2019-12-10 11:40:00,120.16,120.31,120.15,120.27,15465.0,109.377,109.5135,109.3679,109.4771,15465.0
2019-12-10 11:50:00,120.24,120.36,120.19,120.2,170402.0,109.4498,109.559,109.4043,109.4134,170402.0
2019-12-10 12:00:00,120.2,120.27,120.13,120.23,22084.0,109.4134,109.4771,109.3497,109.4407,22084.0
2019-12-10 12:10:00,120.22,120.25,120.16,120.25,55080.0,109.4316,109.4589,109.377,109.4589,55080.0
2019-12-10 12:20:00,120.25,120.27,119.96,119.96,67749.0,109.4589,109.4771,109.1949,109.1949,67749.0
2019-12-10 12:30:00,119.96,120.07,119.88,119.99,25996.0,109.1949,109.2951,109.1221,109.2222,25996.0
2019-12-10 12:40:00,119.97,120.02,119.91,120.01,9500.0,109.204,109.2495,109.1494,109.2404,9500.0
2019-12-10 12:50:00,120.0,120.2,119.97,120.19,22665.0,109.2313,109.4134,109.204,109.4043,22665.0
2019-12-10 13:00:00,120.19,120.28,120.06,120.26,19771.0,109.4043,109.4862,109.286,109.468,19771.0
2019-12-10 13:10:00,120.27,120.37,120.16,120.29,15856.0,109.4771,109.5681,109.377,109.4953,15856.0
2019-12-10 13:20:00,120.29,120.36,120.23,120.26,13085.0,109.4953,109.559,109.4407,109.468,13085.0
2019-12-10 13:30:00,120.27,120.3,120.08,120.09,60049.0,109.4771,109.5044,109.3042,109.3133,60049.0
2019-12-10 13:40:00,120.09,120.16,119.97,120.01,21919.0,109.3133,109.377,109.204,109.2404,21919.0
2019-12-10 13:50:00,120.0,120.01,119.93,119.99,9907.0,109.2313,109.2404,109.1676,109.2222,9907.0
2019-12-10 14:00:00,119.99,120.0,119.94,119.99,9246.0,109.2222,109.2313,109.1767,109.2222,9246.0
2019-12-10 14:10:00,120.0,120.14,119.96,120.05,35644.0,109.2313,109.3588,109.1949,109.2769,35644.0
2019-12-10 14:20:00,120.04,120.1,119.72,119.73,37860.0,109.2678,109.3224,108.9765,108.9856,37860.0
2019-12-10 14:30:00,119.73,119.75,119.66,119.75,27085.0,108.9856,109.0038,108.9219,109.0038,27085.0
2019-12-10 14:40:00,119.74,119.75,119.5,119.56,63402.0,108.9947,109.0038,108.7762,108.8308,63402.0
2019-12-10 14:50:00,119.57,119.62,119.52,119.54,32370.0,108.8399,108.8854,108.7944,108.8126,32370.0
2019-12-10 15:00:00,119.55,119.61,119.41,119.41,23751.0,108.8217,108.8763,108.6943,108.6943,23751.0
2019-12-10 15:10:00,119.39,119.52,119.38,119.43,36541.0,108.6761,108.7944,108.667,108.7125,36541.0
2019-12-10 15:20:00,119.43,119.43,119.23,119.23,39036.0,108.7125,108.7125,108.5304,108.5304,39036.0
2019-12-10 15:30:00,119.23,119.24,118.89,118.96,70327.0,108.5304,108.5395,108.221,108.2847,70327.0
2019-12-10 15:40:00,118.94,119.01,118.66,118.69,109057.0,108.2665,108.3302,108.0116,108.0389,109057.0
2019-12-10 15:50:00,118.68,119.23,118.6,119.1,268437.0,108.0298,108.5304,107.957,108.4121,268437.0
2019-12-11 09:30:00,118.98,120.1,118.8,120.0,54659.0,108.3029,109.3224,108.139,109.2313,54659.0
2019-12-11 09:40:00,120.01,120.7,120.01,120.55,42145.0,109.2404,109.8685,109.2404,109.732,42145.0
2019-12-11 09:50:00,120.56,120.7,120.15,120.48,127972.0,109.7411,109.8685,109.3679,109.6683,127972.0
2019-12-11 10:00:00,120.57,120.79,120.52,120.53,45245.0,109.7502,109.9504,109.7047,109.7138,45245.0
2019-12-11 10:10:00,120.62,120.75,120.48,120.52,61623.0,109.7957,109.914,109.6683,109.7047,61623.0
2019-12-11 10:20:00,120.52,120.92,120.52,120.83,63684.0,109.7047,110.0688,109.7047,109.9869,63684.0
2019-12-11 10:30:00,120.84,120.9,120.68,120.7,20267.0,109.996,110.0506,109.8503,109.8685,20267.0
2019-12-11 10:40:00,120.74,120.8,120.54,120.61,35143.0,109.9049,109.9595,109.7229,109.7866,35143.0
2019-12-11 10:50:00,120.58,120.58,120.12,120.17,107426.0,109.7593,109.7593,109.3406,109.3861,107426.0
2019-12-11 11:00:00,120.21,120.44,120.12,120.4,19745.0,109.4225,109.6319,109.3406,109.5954,19745.0
2019-12-11 11:10:00,120.42,120.7,120.42,120.64,118615.0,109.6137,109.8685,109.6137,109.8139,118615.0
2019-12-11 11:20:00,120.69,121.2,120.66,121.15,62969.0,109.8594,110.3237,109.8321,110.2781,62969.0
2019-12-11 11:30:00,121.16,121.46,121.12,121.43,53523.0,110.2872,110.5603,110.2508,110.533,53523.0
2019-12-11 11:40:00,121.36,121.45,121.24,121.39,15417.0,110.4693,110.5512,110.3601,110.4966,15417.0
2019-12-11 11:50:00,121.37,121.49,121.25,121.37,14803.0,110.4784,110.5876,110.3692,110.4784,14803.0
2019-12-11 12:00:00,121.39,121.44,121.15,121.2,21548.0,110.4966,110.5421,110.2781,110.3237,21548.0
2019-12-11 12:10:00,121.23,121.3,121.07,121.2,21606.0,110.351,110.4147,110.2053,110.3237,21606.0
2019-12-11 12:20:00,121.15,121.33,121.05,121.31,33092.0,110.2781,110.442,110.1871,110.4238,33092.0
2019-12-11 12:30:00,121.3,121.35,121.18,121.25,23638.0,110.4147,110.4602,110.3054,110.3692,23638.0
2019-12-11 12:40:00,121.27,121.46,121.23,121.39,18311.0,110.3874,110.5603,110.351,110.4966,18311.0
2019-12-11 12:50:00,121.41,121.54,121.34,121.51,26155.0,110.5148,110.6331,110.4511,110.6058,26155.0
2019-12-11 13:00:00,121.49,121.55,121.46,121.51,27714.0,110.5876,110.6422,110.5603,110.6058,27714.0
2019-12-11 13:10:00,121.53,121.66,121.48,121.6,25643.0,110.624,110.7424,110.5785,110.6878,25643.0
2019-12-11 13:20:00,121.62,121.77,121.55,121.59,31316.0,110.706,110.8425,110.6422,110.6787,31316.0
2019-12-11 13:30:00,121.62,121.64,121.49,121.55,22014.0,110.706,110.7242,110.5876,110.6422,22014.0
2019-12-11 13:40:00,121.54,121.73,121.48,121.68,26631.0,110.6331,110.8061,110.5785,110.7606,26631.0
2019-12-11 13:50:00,121.66,121.76,121.46,121.51,93397.0,110.7424,110.8334,110.5603,110.6058,93397.0
2019-12-11 14:00:00,121.5,121.93,121.49,121.89,20397.0,110.5967,110.9881,110.5876,110.9517,20397.0
2019-12-11 14:10:00,121.89,122.04,121.75,121.98,45232.0,110.9517,111.0883,110.8243,111.0337,45232.0
2019-12-11 14:20:00,121.97,122.09,121.85,122.07,28537.0,111.0246,111.1338,110.9153,111.1156,28537.0
2019-12-11 14:30:00,122.01,122.17,121.99,122.12,26258.0,111.061,111.2066,111.0428,111.1611,26258.0
2019-12-11 14:40:00,122.05,122.22,121.9,121.98,38946.0,111.0974,111.2521,110.9608,111.0337,38946.0
2019-12-11 14:50:00,121.96,122.16,121.9,122.12,51315.0,111.0155,111.1975,110.9608,111.1611,51315.0
2019-12-11 15:00:00,122.13,122.28,122.01,122.22,67431.0,111.1702,111.3067,111.061,111.2521,67431.0
2019-12-11 15:10:00,122.23,122.26,122.09,122.13,44102.0,111.2612,111.2885,111.1338,111.1702,44102.0
2019-12-11 15:20:00,122.13,122.21,122.0,122.18,48735.0,111.1702,111.243,111.0519,111.2157,48735.0
2019-12-11 15:30:00,122.17,122.18,121.84,121.86,105186.0,111.2066,111.2157,110.9062,110.9244,105186.0
2019-12-11 15:40:00,121.86,121.89,121.68,121.72,116830.0,110.9244,110.9517,110.7606,110.797,116830.0
2019-12-11 15:50:00,121.72,121.82,121.06,121.48,354143.0,110.797,110.888,110.1962,110.5785,354143.0
2019-12-12 09:30:00,121.2,123.54,120.5,123.32,80701.0,110.3237,112.4537,109.6865,112.2534,80701.0
2019-12-12 09:40:00,123.33,123.66,123.1,123.57,72529.0,112.2625,112.5629,112.0532,112.481,72529.0
2019-12-12 09:50:00,123.5,124.35,123.37,124.33,111300.0,112.4173,113.191,112.2989,113.1728,111300.0
2019-12-12 10:00:00,124.34,125.49,124.05,124.35,305263.0,113.1819,114.2287,112.9179,113.191,305263.0
2019-12-12 10:10:00,124.37,124.66,123.9,124.04,95262.0,113.2092,113.4732,112.7814,112.9088,95262.0
2019-12-12 10:20:00,124.1,125.1,124.1,124.23,136844.0,112.9634,113.8737,112.9634,113.0817,136844.0
2019-12-12 10:30:00,124.23,124.38,123.97,124.12,36879.0,113.0817,113.2183,112.8451,112.9816,36879.0
2019-12-12 10:40:00,124.07,124.54,123.91,124.52,105559.0,112.9361,113.3639,112.7905,113.3457,105559.0
2019-12-12 10:50:00,124.52,124.71,124.19,124.54,137160.0,113.3457,113.5187,113.0453,113.3639,137160.0
2019-12-12 11:00:00,124.55,124.79,124.42,124.57,82272.0,113.373,113.5915,113.2547,113.3912,82272.0
2019-12-12 11:10:00,124.59,124.62,124.29,124.62,60079.0,113.4094,113.4367,113.1364,113.4367,60079.0
2019-12-12 11:20:00,124.61,124.61,124.05,124.05,66949.0,113.4276,113.4276,112.9179,112.9179,66949.0
2019-12-12 11:30:00,124.02,124.39,123.82,124.23,83546.0,112.8906,113.2274,112.7085,113.0817,83546.0
2019-12-12 11:40:00,124.26,124.42,123.81,124.32,57180.0,113.1091,113.2547,112.6994,113.1637,57180.0
2019-12-12 11:50:00,124.26,124.65,124.09,124.46,82701.0,113.1091,113.4641,112.9543,113.2911,82701.0
2019-12-12 12:00:00,124.47,124.55,124.33,124.43,63618.0,113.3002,113.373,113.1728,113.2638,63618.0
2019-12-12 12:10:00,124.46,124.56,124.36,124.52,72785.0,113.2911,113.3821,113.2001,113.3457,72785.0
2019-12-12 12:20:00,124.5,124.53,123.79,123.89,115142.0,113.3275,113.3548,112.6812,112.7723,115142.0
2019-12-12 12:30:00,123.89,124.36,123.87,124.25,18122.0,112.7723,113.2001,112.7541,113.1,18122.0
2019-12-12 12:40:00,124.27,124.29,124.14,124.24,42278.0,113.1182,113.1364,112.9998,113.0908,42278.0
2019-12-12 12:50:00,124.26,124.41,124.15,124.23,17764.0,113.1091,113.2456,113.0089,113.0817,17764.0
2019-12-12 13:00:00,124.25,124.68,124.25,124.49,21911.0,113.1,113.4914,113.1,113.3184,21911.0
2019-12-12 13:10:00,124.51,124.65,124.47,124.63,16969.0,113.3366,113.4641,113.3002,113.4458,16969.0
2019-12-12 13:20:00,124.64,124.68,124.49,124.6,51821.0,113.455,113.4914,113.3184,113.4185,51821.0
2019-12-12 13:30:00,124.57,124.65,124.36,124.4,16600.0,113.3912,113.4641,113.2001,113.2365,16600.0
2019-12-12 13:40:00,124.38,124.55,124.34,124.53,12292.0,113.2183,113.373,113.1819,113.3548,12292.0
2019-12-12 13:50:00,124.55,124.59,124.32,124.48,12597.0,113.373,113.4094,113.1637,113.3093,12597.0
2019-12-12 14:00:00,124.44,125.06,124.28,125.0,97307.0,113.2729,113.8373,113.1273,113.7826,97307.0
2019-12-12 14:10:00,124.95,125.06,124.48,124.88,73964.0,113.7371,113.8373,113.3093,113.6734,73964.0
2019-12-12 14:20:00,124.86,125.04,124.54,124.95,49079.0,113.6552,113.8191,113.3639,113.7371,49079.0
2019-12-12 14:30:00,124.92,126.06,124.92,125.12,128511.0,113.7098,114.7475,113.7098,113.8919,128511.0
2019-12-12 14:40:00,125.19,125.49,124.62,124.62,34243.0,113.9556,114.2287,113.4367,113.4367,34243.0
2019-12-12 14:50:00,124.62,124.97,124.61,124.94,43541.0,113.4367,113.7553,113.4276,113.728,43541.0
2019-12-12 15:00:00,124.89,125.07,124.7,125.0,54085.0,113.6825,113.8464,113.5096,113.7826,54085.0
2019-12-12 15:10:00,124.94,124.94,124.26,124.26,76670.0,113.728,113.728,113.1091,113.1091,76670.0
2019-12-12 15:20:00,124.32,124.7,124.25,124.52,58941.0,113.1637,113.5096,113.1,113.3457,58941.0
2019-12-12 15:30:00,124.5,124.56,124.17,124.32,109834.0,113.3275,113.3821,113.0271,113.1637,109834.0
2019-12-12 15:40:00,124.3,124.31,123.48,123.59,233084.0,113.1455,113.1546,112.399,112.4992,233084.0
2019-12-12 15:50:00,123.6,124.27,123.59,123.98,327906.0,112.5083,113.1182,112.4992,112.8542,327906.0
2019-12-13 09:30:00,123.32,123.86,122.12,123.63,106022.0,112.5932,113.0862,111.4976,112.8762,106022.0
2019-12-13 09:40:00,123.69,123.76,123.27,123.56,23712.0,112.931,112.9949,112.5476,112.8123,23712.0
2019-12-13 09:50:00,123.64,124.37,123.57,123.97,20329.0,112.8854,113.5519,112.8215,113.1867,20329.0
2019-12-13 10:00:00,123.84,124.93,123.77,124.87,52052.0,113.068,114.0632,113.0041,114.0084,52052.0
2019-12-13 10:10:00,124.96,125.24,124.46,124.97,43989.0,114.0906,114.3462,113.6341,114.0997,43989.0
2019-12-13 10:20:00,125.0,125.13,124.53,124.68,35502.0,114.1271,114.2458,113.698,113.8349,35502.0
2019-12-13 10:30:00,124.65,124.68,123.72,123.79,108069.0,113.8075,113.8349,112.9584,113.0223,108069.0
2019-12-13 10:40:00,123.92,124.85,123.66,124.41,104918.0,113.141,113.9901,112.9036,113.5884,104918.0
2019-12-13 10:50:00,124.43,124.53,123.75,123.8,46562.0,113.6067,113.698,112.9858,113.0315,46562.0
2019-12-13 11:00:00,123.7,123.98,123.54,123.89,58223.0,112.9402,113.1958,112.7941,113.1136,58223.0
2019-12-13 11:10:00,123.92,123.98,122.94,122.95,112335.0,113.141,113.1958,112.2463,112.2554,112335.0
2019-12-13 11:20:00,122.96,123.07,122.47,122.47,81195.0,112.2645,112.365,111.8171,111.8171,81195.0
2019-12-13 11:30:00,122.5,123.15,122.5,123.12,63382.0,111.8445,112.438,111.8445,112.4106,63382.0
2019-12-13 11:40:00,123.14,123.23,122.97,123.0,25921.0,112.4289,112.511,112.2737,112.301,25921.0
2019-12-13 11:50:00,123.03,123.32,122.93,123.32,30688.0,112.3284,112.5932,112.2371,112.5932,30688.0
2019-12-13 12:00:00,123.31,123.64,123.27,123.64,17668.0,112.5841,112.8854,112.5476,112.8854,17668.0
2019-12-13 12:10:00,123.65,124.07,123.64,124.04,24628.0,112.8945,113.278,112.8854,113.2506,24628.0
2019-12-13 12:20:00,124.05,124.27,123.93,123.93,30768.0,113.2597,113.4606,113.1502,113.1502,30768.0
2019-12-13 12:30:00,123.92,124.05,123.78,123.96,18123.0,113.141,113.2597,113.0132,113.1775,18123.0
2019-12-13 12:40:00,123.91,123.99,123.79,123.9,14130.0,113.1319,113.2049,113.0223,113.1228,14130.0
2019-12-13 12:50:00,123.92,123.97,123.66,123.97,16911.0,113.141,113.1867,112.9036,113.1867,16911.0
2019-12-13 13:00:00,123.99,124.07,123.9,123.99,17615.0,113.2049,113.278,113.1228,113.2049,17615.0
2019-12-13 13:10:00,123.98,124.07,123.87,123.92,7127.0,113.1958,113.278,113.0954,113.141,7127.0
2019-12-13 13:20:00,123.91,124.06,123.91,123.92,8568.0,113.1319,113.2688,113.1319,113.141,8568.0
2019-12-13 13:30:00,123.87,124.05,123.87,123.93,9992.0,113.0954,113.2597,113.0954,113.1502,9992.0
2019-12-13 13:40:00,123.91,123.97,123.73,123.87,16198.0,113.1319,113.1867,112.9675,113.0954,16198.0
2019-12-13 13:50:00,123.84,123.99,123.67,123.73,15760.0,113.068,113.2049,112.9128,112.9675,15760.0
2019-12-13 14:00:00,123.66,123.96,123.61,123.9,23467.0,112.9036,113.1775,112.858,113.1228,23467.0
2019-12-13 14:10:00,123.91,123.98,123.76,123.79,19765.0,113.1319,113.1958,112.9949,113.0223,19765.0
2019-12-13 14:20:00,123.79,123.91,123.62,123.72,21993.0,113.0223,113.1319,112.8671,112.9584,21993.0
2019-12-13 14:30:00,123.73,123.75,123.48,123.65,37087.0,112.9675,112.9858,112.7393,112.8945,37087.0
2019-12-13 14:40:00,123.68,123.8,123.6,123.72,67926.0,112.9219,113.0315,112.8489,112.9584,67926.0
2019-12-13 14:50:00,123.75,123.9,123.57,123.69,262174.0,112.9858,113.1228,112.8215,112.931,262174.0
2019-12-13 15:00:00,123.71,123.89,123.68,123.75,39986.0,112.9493,113.1136,112.9219,112.9858,39986.0
2019-12-13 15:10:00,123.75,123.78,123.58,123.59,31473.0,112.9858,113.0132,112.8306,112.8397,31473.0
2019-12-13 15:20:00,123.59,123.82,123.49,123.8,55781.0,112.8397,113.0497,112.7484,113.0315,55781.0
2019-12-13 15:30:00,123.78,123.93,123.74,123.91,83190.0,113.0132,113.1502,112.9767,113.1319,83190.0
2019-12-13 15:40:00,123.9,123.91,123.55,123.87,84146.0,113.1228,113.1319,112.8032,113.0954,84146.0
2019-12-13 15:50:00,123.89,124.08,123.85,123.89,189379.0,113.1136,113.2871,113.0771,113.1136,189379.0
2019-12-16 09:30:00,125.0,125.22,124.0,124.62,103026.0,114.1271,114.3279,113.2141,113.7801,103026.0
2019-12-16 09:40:00,124.72,124.87,124.15,124.5,68937.0,113.8714,114.0084,113.351,113.6706,68937.0
2019-12-16 09:50:00,124.44,124.86,123.98,124.01,26180.0,113.6158,113.9993,113.1958,113.2232,26180.0
2019-12-16 10:00:00,124.09,124.63,124.04,124.45,29446.0,113.2962,113.7893,113.2506,113.6249,29446.0
2019-12-16 10:10:00,124.45,124.6,124.18,124.4,36436.0,113.6249,113.7619,113.3784,113.5793,36436.0
2019-12-16 10:20:00,124.46,124.63,124.12,124.63,30350.0,113.6341,113.7893,113.3236,113.7893,30350.0
2019-12-16 10:30:00,124.64,124.64,124.46,124.63,26947.0,113.7984,113.7984,113.6341,113.7893,26947.0
2019-12-16 10:40:00,124.67,124.7,124.33,124.39,39728.0,113.8258,113.8532,113.5154,113.5701,39728.0
2019-12-16 10:50:00,124.38,124.62,124.34,124.4,76715.0,113.561,113.7801,113.5245,113.5793,76715.0
2019-12-16 11:00:00,124.44,125.06,124.44,124.52,98767.0,113.6158,114.1819,113.6158,113.6888,98767.0
2019-12-16 11:10:00,124.51,124.94,124.51,124.91,20888.0,113.6797,114.0723,113.6797,114.0449,20888.0
2019-12-16 11:20:00,124.89,124.94,124.65,124.93,25514.0,114.0266,114.0723,113.8075,114.0632,25514.0
2019-12-16 11:30:00,124.91,125.1,124.79,124.99,40972.0,114.0449,114.2184,113.9353,114.118,40972.0
2019-12-16 11:40:00,124.96,124.98,124.65,124.85,21358.0,114.0906,114.1088,113.8075,113.9901,21358.0
2019-12-16 11:50:00,124.9,124.91,124.76,124.8,17305.0,114.0358,114.0449,113.908,113.9445,17305.0
2019-12-16 12:00:00,124.8,124.88,124.77,124.78,14074.0,113.9445,114.0175,113.9171,113.9262,14074.0
2019-12-16 12:10:00,124.79,124.87,124.61,124.86,15944.0,113.9353,114.0084,113.771,113.9993,15944.0
2019-12-16 12:20:00,124.8,124.98,124.78,124.94,13097.0,113.9445,114.1088,113.9262,114.0723,13097.0
2019-12-16 12:30:00,124.9,124.95,124.78,124.84,14425.0,114.0358,114.0814,113.9262,113.981,14425.0
2019-12-16 12:40:00,124.85,124.97,124.82,124.84,28608.0,113.9901,114.0997,113.9627,113.981,28608.0
2019-12-16 12:50:00,124.83,124.92,124.79,124.84,16137.0,113.9719,114.054,113.9353,113.981,16137.0
2019-12-16 13:00:00,124.85,124.93,124.79,124.86,24001.0,113.9901,114.0632,113.9353,113.9993,24001.0
2019-12-16 13:10:00,124.83,124.91,124.82,124.91,14202.0,113.9719,114.0449,113.9627,114.0449,14202.0
2019-12-16 13:20:00,124.92,125.0,124.85,124.92,13028.0,114.054,114.1271,113.9901,114.054,13028.0
2019-12-16 13:30:00,124.93,125.0,124.9,124.97,16027.0,114.0632,114.1271,114.0358,114.0997,16027.0
2019-12-16 13:40:00,124.94,124.96,124.81,124.85,12605.0,114.0723,114.0906,113.9536,113.9901,12605.0
2019-12-16 13:50:00,124.84,124.99,124.75,124.98,47435.0,113.981,114.118,113.8988,114.1088,47435.0
2019-12-16 14:00:00,125.02,125.18,125.0,125.0,30549.0,114.1453,114.2914,114.1271,114.1271,30549.0
2019-12-16 14:10:00,125.04,125.11,124.99,125.06,20041.0,114.1636,114.2275,114.118,114.1819,20041.0
2019-12-16 14:20:00,125.1,125.16,124.99,125.04,18042.0,114.2184,114.2732,114.118,114.1636,18042.0
2019-12-16 14:30:00,125.07,125.1,124.99,125.0,38629.0,114.191,114.2184,114.118,114.1271,38629.0
2019-12-16 14:40:00,125.0,125.01,124.68,124.7,43859.0,114.1271,114.1362,113.8349,113.8532,43859.0
2019-12-16 14:50:00,124.7,124.84,124.66,124.75,19810.0,113.8532,113.981,113.8167,113.8988,19810.0
2019-12-16 15:00:00,124.75,124.76,124.41,124.59,37064.0,113.8988,113.908,113.5884,113.7527,37064.0
2019-12-16 15:10:00,124.59,124.71,124.52,124.64,60401.0,113.7527,113.8623,113.6888,113.7984,60401.0
2019-12-16 15:20:00,124.64,124.68,124.44,124.44,118494.0,113.7984,113.8349,113.6158,113.6158,118494.0
2019-12-16 15:30:00,124.45,124.51,124.27,124.4,89016.0,113.6249,113.6797,113.4606,113.5793,89016.0
2019-12-16 15:40:00,124.38,124.48,124.22,124.34,181587.0,113.561,113.6523,113.4149,113.5245,181587.0
2019-12-16 15:50:00,124.35,124.58,124.27,124.31,215490.0,113.5336,113.7436,113.4606,113.4971,215490.0
2019-12-17 09:30:00,124.36,125.08,123.03,124.55,105032.0,113.5427,114.2001,112.3284,113.7162,105032.0
2019-12-17 09:40:00,124.6,124.6,124.01,124.01,26403.0,113.7619,113.7619,113.2232,113.2232,26403.0
2019-12-17 09:50:00,124.11,124.29,123.59,123.7,19290.0,113.3145,113.4788,112.8397,112.9402,19290.0
2019-12-17 10:00:00,123.76,124.5,123.75,124.5,35170.0,112.9949,113.6706,112.9858,113.6706,35170.0
2019-12-17 10:10:00,124.49,124.89,124.3,124.75,26412.0,113.6614,114.0266,113.488,113.8988,26412.0
2019-12-17 10:20:00,124.74,125.15,124.69,125.07,32781.0,113.8897,114.264,113.844,114.191,32781.0
2019-12-17 10:30:00,125.05,125.27,124.89,125.24,60498.0,114.1727,114.3736,114.0266,114.3462,60498.0
2019-12-17 10:40:00,125.23,125.61,125.02,125.61,43238.0,114.3371,114.684,114.1453,114.684,43238.0
2019-12-17 10:50:00,125.6,125.86,125.44,125.82,57820.0,114.6749,114.9123,114.5288,114.8758,57820.0
2019-12-17 11:00:00,125.84,125.89,125.69,125.87,38705.0,114.894,114.9397,114.7571,114.9214,38705.0
2019-12-17 11:10:00,125.9,125.94,125.7,125.74,71748.0,114.9488,114.9853,114.7662,114.8027,71748.0
2019-12-17 11:20:00,125.75,125.92,125.56,125.86,62244.0,114.8118,114.9671,114.6384,114.9123,62244.0
2019-12-17 11:30:00,125.88,126.03,125.67,125.99,58778.0,114.9305,115.0675,114.7388,115.031,58778.0
2019-12-17 11:40:00,125.97,126.21,125.95,126.19,35873.0,115.0127,115.2318,114.9944,115.2136,35873.0
2019-12-17 11:50:00,126.21,126.29,125.83,126.15,31282.0,115.2318,115.3049,114.8849,115.177,31282.0
2019-12-17 12:00:00,126.16,126.38,126.13,126.35,32938.0,115.1862,115.387,115.1588,115.3597,32938.0
2019-12-17 12:10:00,126.33,126.51,126.13,126.46,24005.0,115.3414,115.5057,115.1588,115.4601,24005.0
2019-12-17 12:20:00,126.48,126.49,126.26,126.48,32548.0,115.4783,115.4875,115.2775,115.4783,32548.0
2019-12-17 12:30:00,126.48,126.49,126.16,126.35,65246.0,115.4783,115.4875,115.1862,115.3597,65246.0
2019-12-17 12:40:00,126.34,126.43,126.18,126.33,39692.0,115.3505,115.4327,115.2044,115.3414,39692.0
2019-12-17 12:50:00,126.28,126.31,125.98,126.04,53965.0,115.2957,115.3231,115.0218,115.0766,53965.0
2019-12-17 13:00:00,126.02,126.22,126.0,126.21,54084.0,115.0584,115.241,115.0401,115.2318,54084.0
2019-12-17 13:10:00,126.2,126.31,126.12,126.17,16834.0,115.2227,115.3231,115.1497,115.1953,16834.0
2019-12-17 13:20:00,126.19,126.26,126.04,126.17,49572.0,115.2136,115.2775,115.0766,115.1953,49572.0
2019-12-17 13:30:00,126.13,126.26,126.11,126.24,46115.0,115.1588,115.2775,115.1405,115.2592,46115.0
2019-12-17 13:40:00,126.23,126.55,126.09,126.15,33628.0,115.2501,115.5423,115.1223,115.177,33628.0
2019-12-17 13:50:00,126.11,126.51,126.09,126.37,48830.0,115.1405,115.5057,115.1223,115.3779,48830.0
2019-12-17 14:00:00,126.37,126.47,126.19,126.42,65850.0,115.3779,115.4692,115.2136,115.4236,65850.0
2019-12-17 14:10:00,126.39,126.72,126.33,126.68,61257.0,115.3962,115.6975,115.3414,115.6609,61257.0
2019-12-17 14:20:00,126.68,126.86,126.67,126.71,55558.0,115.6609,115.8253,115.6518,115.6883,55558.0
2019-12-17 14:30:00,126.7,126.92,126.48,126.92,46686.0,115.6792,115.8801,115.4783,115.8801,46686.0
2019-12-17 14:40:00,126.9,126.97,126.75,126.76,41389.0,115.8618,115.9257,115.7249,115.734,41389.0
2019-12-17 14:50:00,126.77,126.77,126.62,126.7,45593.0,115.7431,115.7431,115.6062,115.6792,45593.0
2019-12-17 15:00:00,126.7,126.86,126.48,126.54,58613.0,115.6792,115.8253,115.4783,115.5331,58613.0
2019-12-17 15:10:00,126.55,126.56,126.12,126.15,162753.0,115.5423,115.5514,115.1497,115.177,162753.0
2019-12-17 15:20:00,126.14,126.27,125.57,126.04,209193.0,115.1679,115.2866,114.6475,115.0766,209193.0
2019-12-17 15:30:00,126.0,126.18,125.9,125.97,117151.0,115.0401,115.2044,114.9488,115.0127,117151.0
2019-12-17 15:40:00,125.98,126.09,125.89,126.08,77924.0,115.0218,115.1223,114.9397,115.1131,77924.0
2019-12-17 15:50:00,126.1,126.12,125.85,126.01,279622.0,115.1314,115.1497,114.9031,115.0492,279622.0
2019-12-18 09:30:00,125.55,126.11,125.24,125.67,76140.0,114.6292,115.1405,114.3462,114.7388,76140.0
2019-12-18 09:40:00,125.74,125.74,125.01,125.26,33096.0,114.8027,114.8027,114.1362,114.3645,33096.0
2019-12-18 09:50:00,125.2,125.9,125.12,125.69,31701.0,114.3097,114.9488,114.2366,114.7571,31701.0
2019-12-18 10:00:00,125.72,125.87,125.11,125.51,110627.0,114.7845,114.9214,114.2275,114.5927,110627.0
2019-12-18 10:10:00,125.51,125.73,125.31,125.55,28896.0,114.5927,114.7936,114.4101,114.6292,28896.0
2019-12-18 10:20:00,125.6,125.67,125.28,125.28,30940.0,114.6749,114.7388,114.3827,114.3827,30940.0
2019-12-18 10:30:00,125.35,125.37,124.77,125.05,99998.0,114.4466,114.4649,113.9171,114.1727,99998.0
2019-12-18 10:40:00,125.09,125.25,125.03,125.12,14900.0,114.2093,114.3553,114.1545,114.2366,14900.0
2019-12-18 10:50:00,125.07,125.26,124.82,125.15,20266.0,114.191,114.3645,113.9627,114.264,20266.0
2019-12-18 11:00:00,125.18,125.43,125.13,125.37,20312.0,114.2914,114.5197,114.2458,114.4649,20312.0
2019-12-18 11:10:00,125.35,125.44,125.11,125.2,11059.0,114.4466,114.5288,114.2275,114.3097,11059.0
2019-12-18 11:20:00,125.21,125.39,125.15,125.34,13041.0,114.3188,114.4832,114.264,114.4375,13041.0
2019-12-18 11:30:00,125.31,125.34,125.07,125.21,15338.0,114.4101,114.4375,114.191,114.3188,15338.0
2019-12-18 11:40:00,125.28,125.42,125.21,125.33,14222.0,114.3827,114.5105,114.3188,114.4284,14222.0
2019-12-18 11:50:00,125.3,125.38,125.13,125.21,17444.0,114.401,114.474,114.2458,114.3188,17444.0
2019-12-18 12:00:00,125.26,125.32,125.13,125.23,11140.0,114.3645,114.4192,114.2458,114.3371,11140.0
2019-12-18 12:10:00,125.22,125.37,125.16,125.25,16834.0,114.3279,114.4649,114.2732,114.3553,16834.0
2019-12-18 12:20:00,125.2,125.62,125.15,125.55,20118.0,114.3097,114.6932,114.264,114.6292,20118.0
2019-12-18 12:30:00,125.59,125.88,125.56,125.77,19747.0,114.6658,114.9305,114.6384,114.8301,19747.0
2019-12-18 12:40:00,125.72,125.91,125.69,125.77,6138.0,114.7845,114.9579,114.7571,114.8301,6138.0
2019-12-18 12:50:00,125.69,125.86,125.69,125.75,14943.0,114.7571,114.9123,114.7571,114.8118,14943.0
2019-12-18 13:00:00,125.72,125.72,125.53,125.62,16144.0,114.7845,114.7845,114.611,114.6932,16144.0
2019-12-18 13:10:00,125.59,125.79,125.56,125.74,13975.0,114.6658,114.8484,114.6384,114.8027,13975.0
2019-12-18 13:20:00,125.73,126.02,125.67,125.88,17670.0,114.7936,115.0584,114.7388,114.9305,17670.0
2019-12-18 13:30:00,125.89,126.02,125.78,125.97,14243.0,114.9397,115.0584,114.8392,115.0127,14243.0
2019-12-18 13:40:00,126.02,126.1,125.95,126.06,11182.0,115.0584,115.1314,114.9944,115.0949,11182.0
2019-12-18 13:50:00,126.1,126.17,125.95,126.04,12542.0,115.1314,115.1953,114.9944,115.0766,12542.0
2019-12-18 14:00:00,126.06,126.06,125.87,126.02,15038.0,115.0949,115.0949,114.9214,115.0584,15038.0
2019-12-18 14:10:00,126.04,126.19,125.99,126.15,10191.0,115.0766,115.2136,115.031,115.177,10191.0
2019-12-18 14:20:00,126.14,126.31,126.04,126.18,17624.0,115.1679,115.3231,115.0766,115.2044,17624.0
2019-12-18 14:30:00,126.15,126.2,125.92,125.94,21301.0,115.177,115.2227,114.9671,114.9853,21301.0
2019-12-18 14:40:00,125.98,126.13,125.93,126.02,21455.0,115.0218,115.1588,114.9762,115.0584,21455.0
2019-12-18 14:50:00,126.02,126.13,125.84,125.86,20566.0,115.0584,115.1588,114.894,114.9123,20566.0
2019-12-18 15:00:00,125.91,126.05,125.77,126.0,20735.0,114.9579,115.0857,114.8301,115.0401,20735.0
2019-12-18 15:10:00,125.98,126.16,125.95,126.16,15571.0,115.0218,115.1862,114.9944,115.1862,15571.0
2019-12-18 15:20:00,126.15,126.39,126.15,126.34,22482.0,115.177,115.3962,115.177,115.3505,22482.0
2019-12-18 15:30:00,126.36,126.45,126.3,126.33,39472.0,115.3688,115.451,115.314,115.3414,39472.0
2019-12-18 15:40:00,126.35,126.36,126.19,126.28,39762.0,115.3597,115.3688,115.2136,115.2957,39762.0
2019-12-18 15:50:00,126.24,126.26,125.62,125.91,188858.0,115.2592,115.2775,114.6932,114.9579,188858.0
2019-12-19 09:30:00,125.66,125.73,124.42,124.55,64495.0,114.7297,114.7936,113.5975,113.7162,64495.0
2019-12-19 09:40:00,124.59,125.28,124.56,125.12,32760.0,113.7527,114.3827,113.7254,114.2366,32760.0
2019-12-19 09:50:00,125.16,125.2,124.69,124.77,36336.0,114.2732,114.3097,113.844,113.9171,36336.0
2019-12-19 10:00:00,124.82,125.18,124.81,124.9,66894.0,113.9627,114.2914,113.9536,114.0358,66894.0
2019-12-19 10:10:00,125.01,125.14,125.0,125.05,31290.0,114.1362,114.2549,114.1271,114.1727,31290.0
2019-12-19 10:20:00,125.11,125.37,125.1,125.37,41966.0,114.2275,114.4649,114.2184,114.4649,41966.0
2019-12-19 10:30:00,125.39,125.55,125.35,125.5,13319.0,114.4832,114.6292,114.4466,114.5836,13319.0
2019-12-19 10:40:00,125.49,125.59,125.42,125.54,14287.0,114.5745,114.6658,114.5105,114.6201,14287.0
2019-12-19 10:50:00,125.48,125.65,125.39,125.4,17826.0,114.5653,114.7205,114.4832,114.4923,17826.0
2019-12-19 11:00:00,125.42,125.62,125.37,125.43,28786.0,114.5105,114.6932,114.4649,114.5197,28786.0
2019-12-19 11:10:00,125.39,125.43,125.05,125.24,23121.0,114.4832,114.5197,114.1727,114.3462,23121.0
2019-12-19 11:20:00,125.25,125.5,125.23,125.5,19243.0,114.3553,114.5836,114.3371,114.5836,19243.0
2019-12-19 11:30:00,125.5,125.64,125.49,125.64,14112.0,114.5836,114.7114,114.5745,114.7114,14112.0
2019-12-19 11:40:00,125.65,125.65,125.48,125.55,12654.0,114.7205,114.7205,114.5653,114.6292,12654.0
2019-12-19 11:50:00,125.55,125.63,125.4,125.42,17602.0,114.6292,114.7023,114.4923,114.5105,17602.0
2019-12-19 12:00:00,125.42,125.62,125.41,125.5,19060.0,114.5105,114.6932,114.5014,114.5836,19060.0
2019-12-19 12:10:00,125.52,125.72,125.51,125.66,23402.0,114.6018,114.7845,114.5927,114.7297,23402.0
2019-12-19 12:20:00,125.67,125.69,125.55,125.56,17278.0,114.7388,114.7571,114.6292,114.6384,17278.0
2019-12-19 12:30:00,125.56,125.69,125.55,125.61,20463.0,114.6384,114.7571,114.6292,114.684,20463.0
2019-12-19 12:40:00,125.6,125.69,125.53,125.54,16522.0,114.6749,114.7571,114.611,114.6201,16522.0
2019-12-19 12:50:00,125.54,125.63,125.53,125.53,17043.0,114.6201,114.7023,114.611,114.611,17043.0
2019-12-19 13:00:00,125.5,125.54,125.24,125.37,24941.0,114.5836,114.6201,114.3462,114.4649,24941.0
2019-12-19 13:10:00,125.37,125.43,125.21,125.34,25880.0,114.4649,114.5197,114.3188,114.4375,25880.0
2019-12-19 13:20:00,125.34,125.41,125.27,125.3,16540.0,114.4375,114.5014,114.3736,114.401,16540.0
2019-12-19 13:30:00,125.27,125.32,125.18,125.19,24058.0,114.3736,114.4192,114.2914,114.3006,24058.0
2019-12-19 13:40:00,125.2,125.28,125.2,125.27,14893.0,114.3097,114.3827,114.3097,114.3736,14893.0
2019-12-19 13:50:00,125.26,125.46,125.21,125.46,19207.0,114.3645,114.5471,114.3188,114.5471,19207.0
2019-12-19 14:00:00,125.44,125.52,125.39,125.48,14216.0,114.5288,114.6018,114.4832,114.5653,14216.0
2019-12-19 14:10:00,125.48,125.74,125.43,125.68,32502.0,114.5653,114.8027,114.5197,114.7479,32502.0
2019-12-19 14:20:00,125.66,125.69,125.49,125.51,14786.0,114.7297,114.7571,114.5745,114.5927,14786.0
2019-12-19 14:30:00,125.51,125.56,125.46,125.54,14928.0,114.5927,114.6384,114.5471,114.6201,14928.0
2019-12-19 14:40:00,125.53,125.58,125.46,125.49,18485.0,114.611,114.6566,114.5471,114.5745,18485.0
2019-12-19 14:50:00,125.51,125.53,125.43,125.47,29254.0,114.5927,114.611,114.5197,114.5562,29254.0
2019-12-19 15:00:00,125.47,125.56,125.46,125.51,24953.0,114.5562,114.6384,114.5471,114.5927,24953.0
2019-12-19 15:10:00,125.51,125.71,125.5,125.71,26571.0,114.5927,114.7753,114.5836,114.7753,26571.0
2019-12-19 15:20:00,125.7,125.74,125.66,125.7,26733.0,114.7662,114.8027,114.7297,114.7662,26733.0
2019-12-19 15:30:00,125.68,126.03,125.64,126.02,71880.0,114.7479,115.0675,114.7114,115.0584,71880.0
2019-12-19 15:40:00,126.03,126.12,125.78,125.78,65069.0,115.0675,115.1497,114.8392,114.8392,65069.0
2019-12-19 15:50:00,125.76,126.15,125.75,125.95,210503.0,114.821,115.177,114.8118,114.9944,210503.0
2019-12-20 09:30:00,126.08,127.25,125.95,127.04,234382.0,115.1131,116.1814,114.9944,115.9896,234382.0
2019-12-20 09:40:00,126.95,127.0,126.56,126.7,27884.0,115.9075,115.9531,115.5514,115.6792,27884.0
2019-12-20 09:50:00,126.76,126.84,126.22,126.25,41542.0,115.734,115.807,115.241,115.2684,41542.0
2019-12-20 10:00:00,126.26,126.53,126.12,126.3,23345.0,115.2775,115.524,115.1497,115.314,23345.0
2019-12-20 10:10:00,126.26,126.36,126.1,126.3,13534.0,115.2775,115.3688,115.1314,115.314,13534.0
2019-12-20 10:20:00,126.3,126.49,126.21,126.25,62177.0,115.314,115.4875,115.2318,115.2684,62177.0
2019-12-20 10:30:00,126.28,126.37,126.1,126.14,22476.0,115.2957,115.3779,115.1314,115.1679,22476.0
2019-12-20 10:40:00,126.17,126.25,126.04,126.14,8358.0,115.1953,115.2684,115.0766,115.1679,8358.0
2019-12-20 10:50:00,126.16,126.45,126.01,126.45,20903.0,115.1862,115.451,115.0492,115.451,20903.0
2019-12-20 11:00:00,126.45,126.59,126.43,126.47,43144.0,115.451,115.5788,115.4327,115.4692,43144.0
2019-12-20 11:10:00,126.34,126.6,126.29,126.56,14539.0,115.3505,115.5879,115.3049,115.5514,14539.0
2019-12-20 11:20:00,126.55,126.7,126.49,126.68,24580.0,115.5423,115.6792,115.4875,115.6609,24580.0
2019-12-20 11:30:00,126.68,127.04,126.66,126.91,42084.0,115.6609,115.9896,115.6427,115.8709,42084.0
2019-12-20 11:40:00,126.92,127.13,126.84,126.93,53931.0,115.8801,116.0718,115.807,115.8892,53931.0
2019-12-20 11:50:00,126.92,127.24,126.91,127.17,37256.0,115.8801,116.1722,115.8709,116.1083,37256.0
2019-12-20 12:00:00,127.16,127.27,126.8,126.97,18043.0,116.0992,116.1996,115.7705,115.9257,18043.0
2019-12-20 12:10:00,126.94,127.08,126.9,127.06,21652.0,115.8983,116.0262,115.8618,116.0079,21652.0
2019-12-20 12:20:00,127.06,127.18,127.05,127.18,8688.0,116.0079,116.1175,115.9988,116.1175,8688.0
2019-12-20 12:30:00,127.18,127.18,126.99,127.07,16317.0,116.1175,116.1175,115.944,116.017,16317.0
2019-12-20 12:40:00,127.06,127.23,127.02,127.12,12633.0,116.0079,116.1631,115.9714,116.0627,12633.0
2019-12-20 12:50:00,127.14,127.23,127.11,127.2,8461.0,116.0809,116.1631,116.0535,116.1357,8461.0
2019-12-20 13:00:00,127.2,127.31,127.15,127.31,18017.0,116.1357,116.2361,116.0901,116.2361,18017.0
2019-12-20 13:10:00,127.27,127.35,127.21,127.34,15822.0,116.1996,116.2727,116.1448,116.2635,15822.0
2019-12-20 13:20:00,127.34,127.39,127.29,127.35,37559.0,116.2635,116.3092,116.2179,116.2727,37559.0
2019-12-20 13:30:00,127.35,127.39,127.3,127.36,25790.0,116.2727,116.3092,116.227,116.2818,25790.0
2019-12-20 13:40:00,127.37,127.45,127.32,127.39,15991.0,116.2909,116.364,116.2453,116.3092,15991.0
2019-12-20 13:50:00,127.4,127.54,127.36,127.44,32668.0,116.3183,116.4461,116.2818,116.3548,32668.0
2019-12-20 14:00:00,127.46,127.48,127.18,127.42,26377.0,116.3731,116.3914,116.1175,116.3366,26377.0
2019-12-20 14:10:00,127.43,127.5,127.22,127.22,27160.0,116.3457,116.4096,116.154,116.154,27160.0
2019-12-20 14:20:00,127.25,127.38,127.22,127.25,29498.0,116.1814,116.3001,116.154,116.1814,29498.0
2019-12-20 14:30:00,127.21,127.28,127.18,127.25,17491.0,116.1448,116.2088,116.1175,116.1814,17491.0
2019-12-20 14:40:00,127.26,127.38,127.22,127.32,18835.0,116.1905,116.3001,116.154,116.2453,18835.0
2019-12-20 14:50:00,127.3,127.36,127.19,127.3,35337.0,116.227,116.2818,116.1266,116.227,35337.0
2019-12-20 15:00:00,127.3,127.51,127.29,127.35,39276.0,116.227,116.4188,116.2179,116.2727,39276.0
2019-12-20 15:10:00,127.33,127.54,127.33,127.46,102952.0,116.2544,116.4461,116.2544,116.3731,102952.0
2019-12-20 15:20:00,127.47,127.52,127.15,127.16,99328.0,116.3822,116.4279,116.0901,116.0992,99328.0
2019-12-20 15:30:00,127.11,127.18,126.88,126.97,92555.0,116.0535,116.1175,115.8436,115.9257,92555.0
2019-12-20 15:40:00,126.98,127.19,126.95,127.17,78387.0,115.9349,116.1266,115.9075,116.1083,78387.0
2019-12-20 15:50:00,127.2,127.84,127.2,127.68,318417.0,116.1357,116.72,116.1357,116.574,318417.0
2019-12-23 09:30:00,128.38,129.39,128.0,128.33,80960.0,117.2131,118.1352,116.8661,117.1674,80960.0
2019-12-23 09:40:00,128.23,128.26,127.39,127.42,28286.0,117.0761,117.1035,116.3092,116.3366,28286.0
2019-12-23 09:50:00,127.42,127.66,127.21,127.64,23396.0,116.3366,116.5557,116.1448,116.5374,23396.0
2019-12-23 10:00:00,127.55,127.7,127.18,127.23,26674.0,116.4553,116.5922,116.1175,116.1631,26674.0
2019-12-23 10:10:00,127.26,127.85,127.17,127.85,36518.0,116.1905,116.7292,116.1083,116.7292,36518.0
2019-12-23 10:20:00,127.8,127.89,127.26,127.5,24911.0,116.6835,116.7657,116.1905,116.4096,24911.0
2019-12-23 10:30:00,127.4,127.54,127.35,127.36,15632.0,116.3183,116.4461,116.2727,116.2818,15632.0
2019-12-23 10:40:00,127.35,127.65,127.24,127.55,29418.0,116.2727,116.5466,116.1722,116.4553,29418.0
2019-12-23 10:50:00,127.55,127.9,127.46,127.89,23185.0,116.4553,116.7748,116.3731,116.7657,23185.0
2019-12-23 11:00:00,127.87,128.13,127.83,127.92,66277.0,116.7474,116.9848,116.7109,116.7931,66277.0
2019-12-23 11:10:00,127.94,128.2,127.86,128.16,67022.0,116.8113,117.0487,116.7383,117.0122,67022.0
2019-12-23 11:20:00,128.16,128.5,128.07,128.39,57313.0,117.0122,117.3226,116.93,117.2222,57313.0
2019-12-23 11:30:00,128.38,128.44,128.2,128.22,33467.0,117.2131,117.2679,117.0487,117.067,33467.0
2019-12-23 11:40:00,128.22,128.62,128.19,128.62,67034.0,117.067,117.4322,117.0396,117.4322,67034.0
2019-12-23 11:50:00,128.62,128.97,128.48,128.94,63418.0,117.4322,117.7518,117.3044,117.7244,63418.0
2019-12-23 12:00:00,128.89,129.01,128.78,128.88,69736.0,117.6787,117.7883,117.5783,117.6696,69736.0
2019-12-23 12:10:00,128.85,128.98,128.8,128.93,25056.0,117.6422,117.7609,117.5965,117.7152,25056.0
2019-12-23 12:20:00,128.9,128.92,128.69,128.9,36727.0,117.6878,117.7061,117.4961,117.6878,36727.0
2019-12-23 12:30:00,128.9,128.97,128.44,128.44,36279.0,117.6878,117.7518,117.2679,117.2679,36279.0
2019-12-23 12:40:00,128.41,128.66,128.41,128.52,24058.0,117.2405,117.4687,117.2405,117.3409,24058.0
2019-12-23 12:50:00,128.53,128.76,128.47,128.75,23482.0,117.35,117.56,117.2952,117.5509,23482.0
2019-12-23 13:00:00,128.74,128.86,128.6,128.69,31306.0,117.5418,117.6513,117.4139,117.4961,31306.0
2019-12-23 13:10:00,128.66,128.96,128.53,128.84,54160.0,117.4687,117.7426,117.35,117.6331,54160.0
2019-12-23 13:20:00,128.8,129.06,128.78,128.99,68826.0,117.5965,117.8339,117.5783,117.77,68826.0
2019-12-23 13:30:00,128.97,129.2,128.95,129.14,110736.0,117.7518,117.9618,117.7335,117.907,110736.0
2019-12-23 13:40:00,129.13,129.15,129.01,129.05,70694.0,117.8978,117.9161,117.7883,117.8248,70694.0
2019-12-23 13:50:00,129.05,129.2,129.02,129.09,24648.0,117.8248,117.9618,117.7974,117.8613,24648.0
2019-12-23 14:00:00,129.09,129.3,129.07,129.21,35159.0,117.8613,118.0531,117.8431,117.9709,35159.0
2019-12-23 14:10:00,129.22,129.41,129.18,129.32,55910.0,117.98,118.1535,117.9435,118.0713,55910.0
2019-12-23 14:20:00,129.32,129.47,129.16,129.21,65958.0,118.0713,118.2083,117.9252,117.9709,65958.0
2019-12-23 14:30:00,129.22,129.3,129.14,129.24,30527.0,117.98,118.0531,117.907,117.9983,30527.0
2019-12-23 14:40:00,129.22,129.25,129.17,129.2,31145.0,117.98,118.0074,117.9344,117.9618,31145.0
2019-12-23 14:50:00,129.2,129.46,129.19,129.34,38435.0,117.9618,118.1991,117.9526,118.0896,38435.0
2019-12-23 15:00:00,129.36,129.37,129.0,129.15,52030.0,118.1078,118.117,117.7791,117.9161,52030.0
2019-12-23 15:10:00,129.14,129.21,128.96,128.96,67849.0,117.907,117.9709,117.7426,117.7426,67849.0
2019-12-23 15:20:00,128.94,128.94,128.36,128.39,70171.0,117.7244,117.7244,117.1948,117.2222,70171.0
2019-12-23 15:30:00,128.39,128.39,127.74,127.75,80811.0,117.2222,117.2222,116.6287,116.6379,80811.0
2019-12-23 15:40:00,127.75,127.99,127.66,127.96,75356.0,116.6379,116.857,116.5557,116.8296,75356.0
2019-12-23 15:50:00,127.98,128.35,127.87,128.1,173718.0,116.8479,117.1857,116.7474,116.9574,173718.0
2019-12-24 09:30:00,128.43,128.47,127.51,128.38,27636.0,117.2587,117.2952,116.4188,117.2131,27636.0
2019-12-24 09:40:00,128.26,128.81,128.13,128.48,18548.0,117.1035,117.6057,116.9848,117.3044,18548.0
2019-12-24 09:50:00,128.47,128.54,128.33,128.52,26764.0,117.2952,117.3592,117.1674,117.3409,26764.0
2019-12-24 10:00:00,128.55,128.64,128.47,128.52,29569.0,117.3683,117.4505,117.2952,117.3409,29569.0
2019-12-24 10:10:00,128.52,128.98,128.52,128.87,24035.0,117.3409,117.7609,117.3409,117.6605,24035.0
2019-12-24 10:20:00,128.87,128.98,128.57,128.96,75245.0,117.6605,117.7609,117.3865,117.7426,75245.0
2019-12-24 10:30:00,128.96,129.25,128.66,128.69,33217.0,117.7426,118.0074,117.4687,117.4961,33217.0
2019-12-24 10:40:00,128.66,128.83,128.26,128.33,21651.0,117.4687,117.6239,117.1035,117.1674,21651.0
2019-12-24 10:50:00,128.3,128.35,128.15,128.33,17046.0,117.14,117.1857,117.0031,117.1674,17046.0
2019-12-24 11:00:00,128.35,128.5,128.34,128.48,13807.0,117.1857,117.3226,117.1766,117.3044,13807.0
2019-12-24 11:10:00,128.48,128.74,128.45,128.71,19498.0,117.3044,117.5418,117.277,117.5144,19498.0
2019-12-24 11:20:00,128.73,129.17,128.71,128.98,16572.0,117.5326,117.9344,117.5144,117.7609,16572.0
2019-12-24 11:30:00,128.99,129.08,128.86,128.99,24533.0,117.77,117.8522,117.6513,117.77,24533.0
2019-12-24 11:40:00,128.99,129.01,128.79,128.8,23367.0,117.77,117.7883,117.5874,117.5965,23367.0
2019-12-24 11:50:00,128.72,128.91,128.7,128.91,8176.0,117.5235,117.697,117.5052,117.697,8176.0
2019-12-24 12:00:00,128.92,129.15,128.88,129.09,9463.0,117.7061,117.9161,117.6696,117.8613,9463.0
2019-12-24 12:10:00,129.11,129.28,129.11,129.16,16328.0,117.8796,118.0348,117.8796,117.9252,16328.0
2019-12-24 12:20:00,129.16,129.2,128.94,129.16,17413.0,117.9252,117.9618,117.7244,117.9252,17413.0
2019-12-24 12:30:00,129.18,129.21,128.92,128.96,26069.0,117.9435,117.9709,117.7061,117.7426,26069.0
2019-12-24 12:40:00,128.98,129.2,128.97,129.09,30841.0,117.7609,117.9618,117.7518,117.8613,30841.0
2019-12-24 12:50:00,129.08,129.36,128.97,129.28,160665.0,117.8522,118.1078,117.7518,118.0348,160665.0
2019-12-26 09:30:00,129.5,129.5,128.44,128.62,50259.0,118.2357,118.2357,117.2679,117.4322,50259.0
2019-12-26 09:40:00,128.58,129.12,128.52,128.97,9210.0,117.3957,117.8887,117.3409,117.7518,9210.0
2019-12-26 09:50:00,128.96,129.13,128.88,129.04,13989.0,117.7426,117.8978,117.6696,117.8157,13989.0
2019-12-26 10:00:00,129.04,129.06,128.8,129.0,5474.0,117.8157,117.8339,117.5965,117.7791,5474.0
2019-12-26 10:10:00,128.97,129.06,128.86,129.01,8045.0,117.7518,117.8339,117.6513,117.7883,8045.0
2019-12-26 10:20:00,128.97,129.05,128.95,128.96,4096.0,117.7518,117.8248,117.7335,117.7426,4096.0
2019-12-26 10:30:00,128.98,129.01,128.88,128.95,12356.0,117.7609,117.7883,117.6696,117.7335,12356.0
2019-12-26 10:40:00,128.94,129.01,128.86,128.89,5105.0,117.7244,117.7883,117.6513,117.6787,5105.0
2019-12-26 10:50:00,128.94,128.94,128.82,128.83,6178.0,117.7244,117.7244,117.6148,117.6239,6178.0
2019-12-26 11:00:00,128.85,128.92,128.66,128.7,21421.0,117.6422,117.7061,117.4687,117.5052,21421.0
2019-12-26 11:10:00,128.68,128.73,128.49,128.53,15596.0,117.487,117.5326,117.3135,117.35,15596.0
2019-12-26 11:20:00,128.53,128.69,128.5,128.56,6770.0,117.35,117.4961,117.3226,117.3774,6770.0
2019-12-26 11:30:00,128.58,128.71,128.56,128.71,7959.0,117.3957,117.5144,117.3774,117.5144,7959.0
2019-12-26 11:40:00,128.69,128.74,128.52,128.53,3979.0,117.4961,117.5418,117.3409,117.35,3979.0
2019-12-26 11:50:00,128.5,128.56,128.39,128.42,6570.0,117.3226,117.3774,117.2222,117.2496,6570.0
2019-12-26 12:00:00,128.39,128.5,128.22,128.22,7421.0,117.2222,117.3226,117.067,117.067,7421.0
2019-12-26 12:10:00,128.22,128.24,127.82,127.96,11733.0,117.067,117.0853,116.7018,116.8296,11733.0
2019-12-26 12:20:00,128.0,128.05,127.79,127.79,7872.0,116.8661,116.9118,116.6744,116.6744,7872.0
2019-12-26 12:30:00,127.79,127.9,127.64,127.72,60911.0,116.6744,116.7748,116.5374,116.6105,60911.0
2019-12-26 12:40:00,127.72,127.72,127.56,127.59,13562.0,116.6105,116.6105,116.4644,116.4918,13562.0
2019-12-26 12:50:00,127.54,127.62,127.53,127.6,11581.0,116.4461,116.5192,116.437,116.5009,11581.0
2019-12-26 13:00:00,127.55,127.79,127.55,127.75,12090.0,116.4553,116.6744,116.4553,116.6379,12090.0
2019-12-26 13:10:00,127.73,127.76,127.63,127.72,7283.0,116.6196,116.647,116.5283,116.6105,7283.0
2019-12-26 13:20:00,127.73,127.97,127.73,127.96,14826.0,116.6196,116.8387,116.6196,116.8296,14826.0
2019-12-26 13:30:00,127.98,128.24,127.98,128.19,8950.0,116.8479,117.0853,116.8479,117.0396,8950.0
2019-12-26 13:40:00,128.17,128.49,128.16,128.46,10452.0,117.0213,117.3135,117.0122,117.2861,10452.0
2019-12-26 13:50:00,128.44,128.47,128.23,128.28,24357.0,117.2679,117.2952,117.0761,117.1218,24357.0
2019-12-26 14:00:00,128.28,128.37,128.21,128.25,10008.0,117.1218,117.2039,117.0579,117.0944,10008.0
2019-12-26 14:10:00,128.25,128.36,128.24,128.35,8600.0,117.0944,117.1948,117.0853,117.1857,8600.0
2019-12-26 14:20:00,128.38,128.39,128.23,128.29,6600.0,117.2131,117.2222,117.0761,117.1309,6600.0
2019-12-26 14:30:00,128.3,128.36,128.28,128.35,6839.0,117.14,117.1948,117.1218,117.1857,6839.0
2019-12-26 14:40:00,128.34,128.41,128.29,128.29,6403.0,117.1766,117.2405,117.1309,117.1309,6403.0
2019-12-26 14:50:00,128.25,128.54,128.25,128.54,11805.0,117.0944,117.3592,117.0944,117.3592,11805.0
2019-12-26 15:00:00,128.52,128.56,128.4,128.41,10117.0,117.3409,117.3774,117.2313,117.2405,10117.0
2019-12-26 15:10:00,128.43,128.48,128.36,128.37,10300.0,117.2587,117.3044,117.1948,117.2039,10300.0
2019-12-26 15:20:00,128.37,128.45,128.35,128.38,15647.0,117.2039,117.277,117.1857,117.2131,15647.0
2019-12-26 15:30:00,128.38,128.57,128.38,128.45,22257.0,117.2131,117.3865,117.2131,117.277,22257.0
2019-12-26 15:40:00,128.45,128.61,128.4,128.42,28308.0,117.277,117.4231,117.2313,117.2496,28308.0
2019-12-26 15:50:00,128.41,128.71,128.29,128.66,107280.0,117.2405,117.5144,117.1309,117.4687,107280.0
2019-12-27 09:30:00,129.04,129.26,128.5,128.5,25709.0,117.8157,118.0165,117.3226,117.3226,25709.0
2019-12-27 09:40:00,128.35,128.5,128.11,128.39,11588.0,117.1857,117.3226,116.9666,117.2222,11588.0
2019-12-27 09:50:00,128.38,128.53,128.33,128.48,3659.0,117.2131,117.35,117.1674,117.3044,3659.0
2019-12-27 10:00:00,128.33,128.49,128.22,128.49,6213.0,117.1674,117.3135,117.067,117.3135,6213.0
2019-12-27 10:10:00,128.43,128.7,128.43,128.62,7646.0,117.2587,117.5052,117.2587,117.4322,7646.0
2019-12-27 10:20:00,128.62,128.76,128.5,128.52,7306.0,117.4322,117.56,117.3226,117.3409,7306.0
2019-12-27 10:30:00,128.47,128.53,128.31,128.34,6547.0,117.2952,117.35,117.1492,117.1766,6547.0
2019-12-27 10:40:00,128.34,128.56,128.33,128.56,8100.0,117.1766,117.3774,117.1674,117.3774,8100.0
2019-12-27 10:50:00,128.48,128.69,128.47,128.58,24797.0,117.3044,117.4961,117.2952,117.3957,24797.0
2019-12-27 11:00:00,128.61,128.72,128.5,128.71,11197.0,117.4231,117.5235,117.3226,117.5144,11197.0
2019-12-27 11:10:00,128.74,128.87,128.58,128.61,7206.0,117.5418,117.6605,117.3957,117.4231,7206.0
2019-12-27 11:20:00,128.65,128.83,128.62,128.65,7139.0,117.4596,117.6239,117.4322,117.4596,7139.0
2019-12-27 11:30:00,128.61,128.81,128.6,128.76,28327.0,117.4231,117.6057,117.4139,117.56,28327.0
2019-12-27 11:40:00,128.76,128.93,128.76,128.9,6600.0,117.56,117.7152,117.56,117.6878,6600.0
2019-12-27 11:50:00,128.97,128.97,128.84,128.89,3857.0,117.7518,117.7518,117.6331,117.6787,3857.0
2019-12-27 12:00:00,128.85,128.92,128.71,128.84,6981.0,117.6422,117.7061,117.5144,117.6331,6981.0
2019-12-27 12:10:00,128.87,128.9,128.79,128.9,2484.0,117.6605,117.6878,117.5874,117.6878,2484.0
2019-12-27 12:20:00,128.84,128.85,128.69,128.85,6100.0,117.6331,117.6422,117.4961,117.6422,6100.0
2019-12-27 12:30:00,128.81,128.87,128.79,128.81,4235.0,117.6057,117.6605,117.5874,117.6057,4235.0
2019-12-27 12:40:00,128.83,128.98,128.83,128.93,13680.0,117.6239,117.7609,117.6239,117.7152,13680.0
2019-12-27 12:50:00,128.93,128.96,128.91,128.93,3410.0,117.7152,117.7426,117.697,117.7152,3410.0
2019-12-27 13:00:00,128.91,128.93,128.82,128.89,6477.0,117.697,117.7152,117.6148,117.6787,6477.0
2019-12-27 13:10:00,128.92,128.92,128.77,128.77,3354.0,117.7061,117.7061,117.5692,117.5692,3354.0
2019-12-27 13:20:00,128.79,128.79,128.64,128.67,10027.0,117.5874,117.5874,117.4505,117.4779,10027.0
2019-12-27 13:30:00,128.65,128.73,128.34,128.45,24837.0,117.4596,117.5326,117.1766,117.277,24837.0
2019-12-27 13:40:00,128.41,128.5,128.32,128.49,17588.0,117.2405,117.3226,117.1583,117.3135,17588.0
2019-12-27 13:50:00,128.46,128.52,128.27,128.48,8537.0,117.2861,117.3409,117.1126,117.3044,8537.0
2019-12-27 14:00:00,128.42,128.45,128.32,128.33,6271.0,117.2496,117.277,117.1583,117.1674,6271.0
2019-12-27 14:10:00,128.31,128.35,128.17,128.29,63375.0,117.1492,117.1857,117.0213,117.1309,63375.0
2019-12-27 14:20:00,128.29,128.53,128.29,128.41,16380.0,117.1309,117.35,117.1309,117.2405,16380.0
2019-12-27 14:30:00,128.47,128.61,128.46,128.57,5415.0,117.2952,117.4231,117.2861,117.3865,5415.0
2019-12-27 14:40:00,128.63,128.77,128.63,128.75,4940.0,117.4413,117.5692,117.4413,117.5509,4940.0
2019-12-27 14:50:00,128.74,128.78,128.66,128.69,6817.0,117.5418,117.5783,117.4687,117.4961,6817.0
2019-12-27 15:00:00,128.67,128.74,128.53,128.62,5967.0,117.4779,117.5418,117.35,117.4322,5967.0
2019-12-27 15:10:00,128.61,128.63,128.42,128.51,5827.0,117.4231,117.4413,117.2496,117.3318,5827.0
2019-12-27 15:20:00,128.5,128.55,128.44,128.44,5974.0,117.3226,117.3683,117.2679,117.2679,5974.0
2019-12-27 15:30:00,128.44,128.47,128.26,128.36,15504.0,117.2679,117.2952,117.1035,117.1948,15504.0
2019-12-27 15:40:00,128.39,128.39,128.03,128.06,26338.0,117.2222,117.2222,116.8935,116.9209,26338.0
2019-12-27 15:50:00,128.03,128.32,127.8,128.17,105322.0,116.8935,117.1583,116.6835,117.0213,105322.0
2019-12-30 09:30:00,128.27,128.35,126.54,126.54,27529.0,117.1126,117.1857,115.5331,115.5331,27529.0
2019-12-30 09:40:00,126.75,127.2,126.48,126.6,13990.0,115.7249,116.1357,115.4783,115.5879,13990.0
2019-12-30 09:50:00,126.5,127.19,126.35,127.04,15427.0,115.4966,116.1266,115.3597,115.9896,15427.0
2019-12-30 10:00:00,127.11,127.46,126.88,127.46,9208.0,116.0535,116.3731,115.8436,116.3731,9208.0
2019-12-30 10:10:00,127.53,127.53,127.02,127.25,9986.0,116.437,116.437,115.9714,116.1814,9986.0
2019-12-30 10:20:00,127.3,127.48,126.91,127.13,17767.0,116.227,116.3914,115.8709,116.0718,17767.0
2019-12-30 10:30:00,127.18,127.42,127.04,127.42,6264.0,116.1175,116.3366,115.9896,116.3366,6264.0
2019-12-30 10:40:00,127.44,127.45,126.92,126.92,8363.0,116.3548,116.364,115.8801,115.8801,8363.0
2019-12-30 10:50:00,126.76,127.19,126.66,127.17,10648.0,115.734,116.1266,115.6427,116.1083,10648.0
2019-12-30 11:00:00,127.23,127.26,126.78,126.81,9468.0,116.1631,116.1905,115.7522,115.7796,9468.0
2019-12-30 11:10:00,126.78,127.73,126.78,127.72,12832.0,115.7522,116.6196,115.7522,116.6105,12832.0
2019-12-30 11:20:00,127.73,127.8,127.56,127.66,15644.0,116.6196,116.6835,116.4644,116.5557,15644.0
2019-12-30 11:30:00,127.67,127.68,127.35,127.37,8636.0,116.5648,116.574,116.2727,116.2909,8636.0
2019-12-30 11:40:00,127.41,127.54,127.29,127.48,3702.0,116.3275,116.4461,116.2179,116.3914,3702.0
2019-12-30 11:50:00,127.5,127.56,127.18,127.18,14569.0,116.4096,116.4644,116.1175,116.1175,14569.0
2019-12-30 12:00:00,127.23,127.49,127.21,127.48,5361.0,116.1631,116.4005,116.1448,116.3914,5361.0
2019-12-30 12:10:00,127.46,127.64,127.46,127.64,30098.0,116.3731,116.5374,116.3731,116.5374,30098.0
2019-12-30 12:20:00,127.61,127.65,127.46,127.61,7335.0,116.5101,116.5466,116.3731,116.5101,7335.0
2019-12-30 12:30:00,127.59,127.9,127.59,127.88,4933.0,116.4918,116.7748,116.4918,116.7566,4933.0
2019-12-30 12:40:00,127.88,127.88,127.7,127.75,7139.0,116.7566,116.7566,116.5922,116.6379,7139.0
2019-12-30 12:50:00,127.77,127.87,127.7,127.7,6331.0,116.6561,116.7474,116.5922,116.5922,6331.0
2019-12-30 13:00:00,127.74,127.78,127.67,127.67,9907.0,116.6287,116.6653,116.5648,116.5648,9907.0
2019-12-30 13:10:00,127.68,127.82,127.6,127.62,10756.0,116.574,116.7018,116.5009,116.5192,10756.0
2019-12-30 13:20:00,127.6,127.73,127.59,127.59,11307.0,116.5009,116.6196,116.4918,116.4918,11307.0
2019-12-30 13:30:00,127.61,127.71,127.52,127.7,6746.0,116.5101,116.6014,116.4279,116.5922,6746.0
2019-12-30 13:40:00,127.67,127.73,127.55,127.66,8957.0,116.5648,116.6196,116.4553,116.5557,8957.0
2019-12-30 13:50:00,127.61,127.71,127.53,127.53,8576.0,116.5101,116.6014,116.437,116.437,8576.0
2019-12-30 14:00:00,127.55,127.55,127.31,127.36,10084.0,116.4553,116.4553,116.2361,116.2818,10084.0
2019-12-30 14:10:00,127.38,127.38,127.25,127.28,4148.0,116.3001,116.3001,116.1814,116.2088,4148.0
2019-12-30 14:20:00,127.26,127.28,127.07,127.22,9943.0,116.1905,116.2088,116.017,116.154,9943.0
2019-12-30 14:30:00,127.21,127.21,127.03,127.03,9784.0,116.1448,116.1448,115.9805,115.9805,9784.0
2019-12-30 14:40:00,127.02,127.25,127.02,127.25,8031.0,115.9714,116.1814,115.9714,116.1814,8031.0
2019-12-30 14:50:00,127.25,127.41,127.24,127.24,11624.0,116.1814,116.3275,116.1722,116.1722,11624.0
2019-12-30 15:00:00,127.28,127.57,127.24,127.52,14776.0,116.2088,116.4735,116.1722,116.4279,14776.0
2019-12-30 15:10:00,127.52,127.55,127.46,127.48,13841.0,116.4279,116.4553,116.3731,116.3914,13841.0
2019-12-30 15:20:00,127.46,127.54,127.42,127.42,19824.0,116.3731,116.4461,116.3366,116.3366,19824.0
2019-12-30 15:30:00,127.4,127.4,127.13,127.21,23028.0,116.3183,116.3183,116.0718,116.1448,23028.0
2019-12-30 15:40:00,127.21,127.37,127.2,127.36,45822.0,116.1448,116.2909,116.1357,116.2818,45822.0
2019-12-30 15:50:00,127.34,127.56,127.28,127.55,113407.0,116.2635,116.4644,116.2088,116.4553,113407.0
2019-12-31 09:30:00,127.43,127.89,127.18,127.5,20487.0,116.3457,116.7657,116.1175,116.4096,20487.0
2019-12-31 09:40:00,127.55,127.69,127.44,127.69,4443.0,116.4553,116.5831,116.3548,116.5831,4443.0
2019-12-31 09:50:00,127.8,127.8,127.41,127.7,13039.0,116.6835,116.6835,116.3275,116.5922,13039.0
2019-12-31 10:00:00,127.66,127.73,127.36,127.69,4402.0,116.5557,116.6196,116.2818,116.5831,4402.0
2019-12-31 10:10:00,127.62,127.85,127.54,127.62,8679.0,116.5192,116.7292,116.4461,116.5192,8679.0
2019-12-31 10:20:00,127.64,127.84,127.56,127.56,5113.0,116.5374,116.72,116.4644,116.4644,5113.0
2019-12-31 10:30:00,127.57,127.9,127.44,127.75,15918.0,116.4735,116.7748,116.3548,116.6379,15918.0
2019-12-31 10:40:00,127.7,127.7,127.25,127.26,6351.0,116.5922,116.5922,116.1814,116.1905,6351.0
2019-12-31 10:50:00,127.22,127.51,127.11,127.4,11910.0,116.154,116.4188,116.0535,116.3183,11910.0
2019-12-31 11:00:00,127.34,127.36,127.08,127.12,7619.0,116.2635,116.2818,116.0262,116.0627,7619.0
2019-12-31 11:10:00,127.09,127.38,127.08,127.34,5563.0,116.0353,116.3001,116.0262,116.2635,5563.0
2019-12-31 11:20:00,127.32,127.46,127.32,127.43,5429.0,116.2453,116.3731,116.2453,116.3457,5429.0
2019-12-31 11:30:00,127.33,127.46,127.2,127.45,11035.0,116.2544,116.3731,116.1357,116.364,11035.0
2019-12-31 11:40:00,127.47,127.57,127.39,127.54,8378.0,116.3822,116.4735,116.3092,116.4461,8378.0
2019-12-31 11:50:00,127.52,127.65,127.49,127.59,7567.0,116.4279,116.5466,116.4005,116.4918,7567.0
2019-12-31 12:00:00,127.51,127.61,127.44,127.46,6136.0,116.4188,116.5101,116.3548,116.3731,6136.0
2019-12-31 12:10:00,127.47,127.48,127.24,127.34,7902.0,116.3822,116.3914,116.1722,116.2635,7902.0
2019-12-31 12:20:00,127.29,127.33,127.23,127.29,6759.0,116.2179,116.2544,116.1631,116.2179,6759.0
2019-12-31 12:30:00,127.26,127.34,127.23,127.3,6580.0,116.1905,116.2635,116.1631,116.227,6580.0
2019-12-31 12:40:00,127.32,127.37,127.29,127.35,4115.0,116.2453,116.2909,116.2179,116.2727,4115.0
2019-12-31 12:50:00,127.35,127.38,127.1,127.1,5328.0,116.2727,116.3001,116.0444,116.0444,5328.0
2019-12-31 13:00:00,127.13,127.29,127.13,127.22,4160.0,116.0718,116.2179,116.0718,116.154,4160.0
2019-12-31 13:10:00,127.25,127.29,127.05,127.08,3536.0,116.1814,116.2179,115.9988,116.0262,3536.0
2019-12-31 13:20:00,127.06,127.16,127.06,127.06,5626.0,116.0079,116.0992,116.0079,116.0079,5626.0
2019-12-31 13:30:00,127.09,127.16,127.04,127.14,5218.0,116.0353,116.0992,115.9896,116.0809,5218.0
2019-12-31 13:40:00,127.18,127.29,127.14,127.24,4306.0,116.1175,116.2179,116.0809,116.1722,4306.0
2019-12-31 13:50:00,127.26,127.29,127.17,127.17,6933.0,116.1905,116.2179,116.1083,116.1083,6933.0
2019-12-31 14:00:00,127.19,127.25,127.13,127.16,6760.0,116.1266,116.1814,116.0718,116.0992,6760.0
2019-12-31 14:10:00,127.17,127.23,127.12,127.12,6001.0,116.1083,116.1631,116.0627,116.0627,6001.0
2019-12-31 14:20:00,127.14,127.23,127.12,127.19,4100.0,116.0809,116.1631,116.0627,116.1266,4100.0
2019-12-31 14:30:00,127.19,127.23,127.08,127.1,7737.0,116.1266,116.1631,116.0262,116.0444,7737.0
2019-12-31 14:40:00,127.1,127.25,127.08,127.25,6975.0,116.0444,116.1814,116.0262,116.1814,6975.0
2019-12-31 14:50:00,127.22,127.28,127.19,127.26,7500.0,116.154,116.2088,116.1266,116.1905,7500.0
2019-12-31 15:00:00,127.25,127.35,127.2,127.3,8103.0,116.1814,116.2727,116.1357,116.227,8103.0
2019-12-31 15:10:00,127.31,127.47,127.27,127.42,8575.0,116.2361,116.3822,116.1996,116.3366,8575.0
2019-12-31 15:20:00,127.44,127.45,127.34,127.42,9903.0,116.3548,116.364,116.2635,116.3366,9903.0
2019-12-31 15:30:00,127.42,127.48,127.4,127.42,21833.0,116.3366,116.3914,116.3183,116.3366,21833.0
2019-12-31 15:40:00,127.41,127.44,127.35,127.38,24047.0,116.3275,116.3548,116.2727,116.3001,24047.0
2019-12-31 15:50:00,127.4,127.41,126.8,127.35,171582.0,116.3183,116.3275,115.7705,116.2727,171582.0
2020-01-02 09:30:00,128.61,129.5,127.94,129.41,111531.0,117.4231,118.2357,116.8113,118.1535,111531.0
2020-01-02 09:40:00,129.31,129.31,127.97,128.11,52613.0,118.0622,118.0622,116.8387,116.9666,52613.0
2020-01-02 09:50:00,128.09,128.49,127.73,128.18,58371.0,116.9483,117.3135,116.6196,117.0305,58371.0
2020-01-02 10:00:00,128.09,128.09,127.81,128.03,32022.0,116.9483,116.9483,116.6927,116.8935,32022.0
2020-01-02 10:10:00,128.08,128.17,127.61,127.88,26913.0,116.9392,117.0213,116.5101,116.7566,26913.0
2020-01-02 10:20:00,127.8,127.96,127.63,127.77,17419.0,116.6835,116.8296,116.5283,116.6561,17419.0
2020-01-02 10:30:00,127.73,127.73,127.19,127.24,25810.0,116.6196,116.6196,116.1266,116.1722,25810.0
2020-01-02 10:40:00,127.26,127.71,127.24,127.64,23925.0,116.1905,116.6014,116.1722,116.5374,23925.0
2020-01-02 10:50:00,127.7,127.89,127.53,127.83,13015.0,116.5922,116.7657,116.437,116.7109,13015.0
2020-01-02 11:00:00,127.85,127.95,127.63,127.73,32898.0,116.7292,116.8205,116.5283,116.6196,32898.0
2020-01-02 11:10:00,127.78,128.33,127.78,128.03,57669.0,116.6653,117.1674,116.6653,116.8935,57669.0
2020-01-02 11:20:00,128.03,128.11,127.72,128.1,15766.0,116.8935,116.9666,116.6105,116.9574,15766.0
2020-01-02 11:30:00,128.1,128.33,127.78,128.0,38710.0,116.9574,117.1674,116.6653,116.8661,38710.0
2020-01-02 11:40:00,128.0,128.41,127.97,128.35,47378.0,116.8661,117.2405,116.8387,117.1857,47378.0
2020-01-02 11:50:00,128.35,128.7,128.35,128.67,12920.0,117.1857,117.5052,117.1857,117.4779,12920.0
2020-01-02 12:00:00,128.67,128.75,128.56,128.69,33461.0,117.4779,117.5509,117.3774,117.4961,33461.0
2020-01-02 12:10:00,128.69,128.73,128.49,128.49,27565.0,117.4961,117.5326,117.3135,117.3135,27565.0
2020-01-02 12:20:00,128.49,128.57,128.38,128.38,4968.0,117.3135,117.3865,117.2131,117.2131,4968.0
2020-01-02 12:30:00,128.39,128.46,128.33,128.44,9403.0,117.2222,117.2861,117.1674,117.2679,9403.0
2020-01-02 12:40:00,128.42,128.58,128.42,128.48,59284.0,117.2496,117.3957,117.2496,117.3044,59284.0
2020-01-02 12:50:00,128.51,128.51,128.26,128.3,8273.0,117.3318,117.3318,117.1035,117.14,8273.0
2020-01-02 13:00:00,128.3,128.39,128.22,128.27,7078.0,117.14,117.2222,117.067,117.1126,7078.0
2020-01-02 13:10:00,128.26,128.26,128.04,128.09,10027.0,117.1035,117.1035,116.9027,116.9483,10027.0
2020-01-02 13:20:00,128.09,128.33,128.09,128.31,4313.0,116.9483,117.1674,116.9483,117.1492,4313.0
2020-01-02 13:30:00,128.31,128.35,128.22,128.27,12611.0,117.1492,117.1857,117.067,117.1126,12611.0
2020-01-02 13:40:00,128.3,128.34,128.2,128.28,23495.0,117.14,117.1766,117.0487,117.1218,23495.0
2020-01-02 13:50:00,128.31,128.33,128.22,128.26,12146.0,117.1492,117.1674,117.067,117.1035,12146.0
2020-01-02 14:00:00,128.27,128.51,128.24,128.48,14588.0,117.1126,117.3318,117.0853,117.3044,14588.0
2020-01-02 14:10:00,128.51,128.71,128.44,128.63,13403.0,117.3318,117.5144,117.2679,117.4413,13403.0
2020-01-02 14:20:00,128.63,128.81,128.53,128.58,32235.0,117.4413,117.6057,117.35,117.3957,32235.0
2020-01-02 14:30:00,128.56,128.57,128.39,128.42,13171.0,117.3774,117.3865,117.2222,117.2496,13171.0
2020-01-02 14:40:00,128.45,128.61,128.42,128.61,14344.0,117.277,117.4231,117.2496,117.4231,14344.0
2020-01-02 14:50:00,128.54,128.69,128.48,128.51,18898.0,117.3592,117.4961,117.3044,117.3318,18898.0
2020-01-02 15:00:00,128.5,128.65,128.5,128.51,17391.0,117.3226,117.4596,117.3226,117.3318,17391.0
2020-01-02 15:10:00,128.54,128.63,128.48,128.48,23880.0,117.3592,117.4413,117.3044,117.3044,23880.0
2020-01-02 15:20:00,128.52,128.57,128.39,128.42,27788.0,117.3409,117.3865,117.2222,117.2496,27788.0
2020-01-02 15:30:00,128.42,128.44,128.23,128.23,30275.0,117.2496,117.2679,117.0761,117.0761,30275.0
2020-01-02 15:40:00,128.25,128.3,128.14,128.14,64028.0,117.0944,117.14,116.994,116.994,64028.0
2020-01-02 15:50:00,128.15,128.58,128.14,128.55,174844.0,117.0031,117.3957,116.994,117.3683,174844.0
2020-01-03 09:30:00,126.23,127.32,126.12,127.05,35335.0,115.2501,116.2453,115.1497,115.9988,35335.0
2020-01-03 09:40:00,127.17,128.0,126.99,127.75,27089.0,116.1083,116.8661,115.944,116.6379,27089.0
2020-01-03 09:50:00,127.55,127.7,126.83,127.26,21768.0,116.4553,116.5922,115.7979,116.1905,21768.0
2020-01-03 10:00:00,127.22,127.36,126.51,127.36,31250.0,116.154,116.2818,115.5057,116.2818,31250.0
2020-01-03 10:10:00,127.39,127.61,127.19,127.39,26041.0,116.3092,116.5101,116.1266,116.3092,26041.0
2020-01-03 10:20:00,127.32,127.32,126.81,127.04,28362.0,116.2453,116.2453,115.7796,115.9896,28362.0
2020-01-03 10:30:00,127.17,127.22,126.9,127.17,17571.0,116.1083,116.154,115.8618,116.1083,17571.0
2020-01-03 10:40:00,127.21,127.29,127.06,127.12,27310.0,116.1448,116.2179,116.0079,116.0627,27310.0
2020-01-03 10:50:00,127.08,127.31,126.98,127.16,31059.0,116.0262,116.2361,115.9349,116.0992,31059.0
2020-01-03 11:00:00,127.17,127.17,127.01,127.11,11785.0,116.1083,116.1083,115.9622,116.0535,11785.0
2020-01-03 11:10:00,127.1,127.53,127.01,127.42,26085.0,116.0444,116.437,115.9622,116.3366,26085.0
2020-01-03 11:20:00,127.46,127.67,127.43,127.48,14116.0,116.3731,116.5648,116.3457,116.3914,14116.0
2020-01-03 11:30:00,127.52,128.11,127.52,128.02,23657.0,116.4279,116.9666,116.4279,116.8844,23657.0
2020-01-03 11:40:00,128.0,128.17,127.74,127.74,21348.0,116.8661,117.0213,116.6287,116.6287,21348.0
2020-01-03 11:50:00,127.76,127.81,127.65,127.73,13235.0,116.647,116.6927,116.5466,116.6196,13235.0
2020-01-03 12:00:00,127.75,128.28,127.75,127.98,25474.0,116.6379,117.1218,116.6379,116.8479,25474.0
2020-01-03 12:10:00,127.94,128.07,127.82,127.98,13520.0,116.8113,116.93,116.7018,116.8479,13520.0
2020-01-03 12:20:00,127.94,127.99,127.85,127.92,5000.0,116.8113,116.857,116.7292,116.7931,5000.0
2020-01-03 12:30:00,127.92,127.98,127.85,127.93,6533.0,116.7931,116.8479,116.7292,116.8022,6533.0
2020-01-03 12:40:00,127.95,128.05,127.89,127.89,15827.0,116.8205,116.9118,116.7657,116.7657,15827.0
2020-01-03 12:50:00,127.92,128.1,127.92,127.98,14902.0,116.7931,116.9574,116.7931,116.8479,14902.0
2020-01-03 13:00:00,127.99,128.19,127.92,127.95,15321.0,116.857,117.0396,116.7931,116.8205,15321.0
2020-01-03 13:10:00,127.91,127.94,127.67,127.67,8193.0,116.784,116.8113,116.5648,116.5648,8193.0
2020-01-03 13:20:00,127.74,127.9,127.73,127.73,34244.0,116.6287,116.7748,116.6196,116.6196,34244.0
2020-01-03 13:30:00,127.78,127.95,127.52,127.7,22599.0,116.6653,116.8205,116.4279,116.5922,22599.0
2020-01-03 13:40:00,127.74,127.86,127.57,127.84,16169.0,116.6287,116.7383,116.4735,116.72,16169.0
2020-01-03 13:50:00,127.82,127.85,127.67,127.72,7993.0,116.7018,116.7292,116.5648,116.6105,7993.0
2020-01-03 14:00:00,127.79,127.85,127.45,127.45,17793.0,116.6744,116.7292,116.364,116.364,17793.0
2020-01-03 14:10:00,127.46,127.55,127.35,127.45,13840.0,116.3731,116.4553,116.2727,116.364,13840.0
2020-01-03 14:20:00,127.41,127.51,127.29,127.44,11192.0,116.3275,116.4188,116.2179,116.3548,11192.0
2020-01-03 14:30:00,127.45,127.52,127.32,127.5,8374.0,116.364,116.4279,116.2453,116.4096,8374.0
2020-01-03 14:40:00,127.47,127.51,127.41,127.49,10216.0,116.3822,116.4188,116.3275,116.4005,10216.0
2020-01-03 14:50:00,127.51,127.55,127.43,127.47,10198.0,116.4188,116.4553,116.3457,116.3822,10198.0
2020-01-03 15:00:00,127.5,127.66,127.45,127.45,17598.0,116.4096,116.5557,116.364,116.364,17598.0
2020-01-03 15:10:00,127.43,127.48,127.29,127.36,53049.0,116.3457,116.3914,116.2179,116.2818,53049.0
2020-01-03 15:20:00,127.39,127.46,127.2,127.24,15715.0,116.3092,116.3731,116.1357,116.1722,15715.0
2020-01-03 15:30:00,127.24,127.28,127.14,127.24,26651.0,116.1722,116.2088,116.0809,116.1722,26651.0
2020-01-03 15:40:00,127.24,127.55,127.24,127.48,33887.0,116.1722,116.4553,116.1722,116.3914,33887.0
2020-01-03 15:50:00,127.48,127.56,127.24,127.3,171411.0,116.3914,116.4644,116.1722,116.227,171411.0
2020-01-06 09:30:00,125.4,125.65,124.68,124.9,100939.0,114.4923,114.7205,113.8349,114.0358,100939.0
2020-01-06 09:40:00,124.9,125.81,124.9,125.76,45701.0,114.0358,114.8666,114.0358,114.821,45701.0
2020-01-06 09:50:00,125.83,125.94,125.2,125.62,39252.0,114.8849,114.9853,114.3097,114.6932,39252.0
2020-01-06 10:00:00,125.7,126.15,125.56,126.01,56443.0,114.7662,115.177,114.6384,115.0492,56443.0
2020-01-06 10:10:00,125.99,126.03,125.67,126.01,33128.0,115.031,115.0675,114.7388,115.0492,33128.0
2020-01-06 10:20:00,126.03,126.09,125.63,125.85,34760.0,115.0675,115.1223,114.7023,114.9031,34760.0
2020-01-06 10:30:00,125.93,126.02,125.65,125.7,38743.0,114.9762,115.0584,114.7205,114.7662,38743.0
2020-01-06 10:40:00,125.72,126.3,125.7,126.14,35375.0,114.7845,115.314,114.7662,115.1679,35375.0
2020-01-06 10:50:00,126.18,126.18,125.77,125.84,32524.0,115.2044,115.2044,114.8301,114.894,32524.0
2020-01-06 11:00:00,125.86,126.2,125.7,126.2,22383.0,114.9123,115.2227,114.7662,115.2227,22383.0
2020-01-06 11:10:00,126.26,126.38,126.14,126.25,41645.0,115.2775,115.387,115.1679,115.2684,41645.0
2020-01-06 11:20:00,126.25,126.33,125.99,126.33,25682.0,115.2684,115.3414,115.031,115.3414,25682.0
2020-01-06 11:30:00,126.28,126.35,126.01,126.23,14934.0,115.2957,115.3597,115.0492,115.2501,14934.0
2020-01-06 11:40:00,126.25,126.5,126.22,126.48,17708.0,115.2684,115.4966,115.241,115.4783,17708.0
2020-01-06 11:50:00,126.48,126.64,126.47,126.64,22735.0,115.4783,115.6244,115.4692,115.6244,22735.0
2020-01-06 12:00:00,126.64,126.78,126.49,126.78,24513.0,115.6244,115.7522,115.4875,115.7522,24513.0
2020-01-06 12:10:00,126.76,126.79,126.57,126.65,31449.0,115.734,115.7614,115.5605,115.6336,31449.0
2020-01-06 12:20:00,126.65,126.72,126.44,126.49,13401.0,115.6336,115.6975,115.4418,115.4875,13401.0
2020-01-06 12:30:00,126.5,126.51,126.2,126.25,18707.0,115.4966,115.5057,115.2227,115.2684,18707.0
2020-01-06 12:40:00,126.25,126.4,126.21,126.21,16401.0,115.2684,115.4053,115.2318,115.2318,16401.0
2020-01-06 12:50:00,126.21,126.26,126.09,126.26,34317.0,115.2318,115.2775,115.1223,115.2775,34317.0
2020-01-06 13:00:00,126.24,126.31,126.08,126.15,49404.0,115.2592,115.3231,115.1131,115.177,49404.0
2020-01-06 13:10:00,126.15,126.17,125.93,126.03,18564.0,115.177,115.1953,114.9762,115.0675,18564.0
2020-01-06 13:20:00,126.04,126.08,125.97,126.01,13710.0,115.0766,115.1131,115.0127,115.0492,13710.0
2020-01-06 13:30:00,126.0,126.0,125.88,125.93,12865.0,115.0401,115.0401,114.9305,114.9762,12865.0
2020-01-06 13:40:00,125.96,126.21,125.93,126.04,16313.0,115.0036,115.2318,114.9762,115.0766,16313.0
2020-01-06 13:50:00,126.07,126.08,125.94,126.03,13138.0,115.104,115.1131,114.9853,115.0675,13138.0
2020-01-06 14:00:00,126.02,126.04,125.89,126.02,14963.0,115.0584,115.0766,114.9397,115.0584,14963.0
2020-01-06 14:10:00,126.03,126.19,126.02,126.08,20291.0,115.0675,115.2136,115.0584,115.1131,20291.0
2020-01-06 14:20:00,126.08,126.09,125.93,126.08,20369.0,115.1131,115.1223,114.9762,115.1131,20369.0
2020-01-06 14:30:00,126.13,126.13,125.98,126.04,15007.0,115.1588,115.1588,115.0218,115.0766,15007.0
2020-01-06 14:40:00,126.05,126.11,126.02,126.04,11763.0,115.0857,115.1405,115.0584,115.0766,11763.0
2020-01-06 14:50:00,126.05,126.17,125.97,126.14,24338.0,115.0857,115.1953,115.0127,115.1679,24338.0
2020-01-06 15:00:00,126.16,126.72,126.15,126.67,53388.0,115.1862,115.6975,115.177,115.6518,53388.0
2020-01-06 15:10:00,126.69,126.97,126.62,126.96,68755.0,115.6701,115.9257,115.6062,115.9166,68755.0
2020-01-06 15:20:00,126.96,126.99,126.76,126.87,52840.0,115.9166,115.944,115.734,115.8344,52840.0
2020-01-06 15:30:00,126.88,126.88,126.71,126.8,41084.0,115.8436,115.8436,115.6883,115.7705,41084.0
2020-01-06 15:40:00,126.8,126.83,126.61,126.65,54012.0,115.7705,115.7979,115.597,115.6336,54012.0
2020-01-06 15:50:00,126.64,126.64,126.21,126.41,212938.0,115.6244,115.6244,115.2318,115.4144,212938.0
2020-01-07 09:30:00,127.5,128.24,127.0,127.49,271367.0,116.4096,117.0853,115.9531,116.4005,271367.0
2020-01-07 09:40:00,127.4,128.66,127.39,128.59,74978.0,116.3183,117.4687,116.3092,117.4048,74978.0
2020-01-07 09:50:00,128.55,129.1,128.45,128.74,53694.0,117.3683,117.8704,117.277,117.5418,53694.0
2020-01-07 10:00:00,128.78,129.0,128.27,128.58,61132.0,117.5783,117.7791,117.1126,117.3957,61132.0
2020-01-07 10:10:00,128.63,129.25,128.5,129.03,54123.0,117.4413,118.0074,117.3226,117.8065,54123.0
2020-01-07 10:20:00,129.09,129.3,128.73,129.01,51139.0,117.8613,118.0531,117.5326,117.7883,51139.0
2020-01-07 10:30:00,129.08,129.25,128.64,128.81,36322.0,117.8522,118.0074,117.4505,117.6057,36322.0
2020-01-07 10:40:00,128.77,129.3,128.71,129.21,34797.0,117.5692,118.0531,117.5144,117.9709,34797.0
2020-01-07 10:50:00,129.15,129.66,129.12,129.58,34271.0,117.9161,118.3817,117.8887,118.3087,34271.0
2020-01-07 11:00:00,129.59,129.78,129.37,129.37,35236.0,118.3178,118.4913,118.117,118.117,35236.0
2020-01-07 11:10:00,129.38,129.45,129.26,129.37,39838.0,118.1261,118.19,118.0165,118.117,39838.0
2020-01-07 11:20:00,129.36,129.43,129.18,129.31,33044.0,118.1078,118.1717,117.9435,118.0622,33044.0
2020-01-07 11:30:00,129.3,129.44,129.1,129.37,45336.0,118.0531,118.1809,117.8704,118.117,45336.0
2020-01-07 11:40:00,129.37,129.37,129.04,129.07,29026.0,118.117,118.117,117.8157,117.8431,29026.0
2020-01-07 11:50:00,129.07,129.13,128.99,129.02,24513.0,117.8431,117.8978,117.77,117.7974,24513.0
2020-01-07 12:00:00,129.01,129.08,128.79,128.86,26662.0,117.7883,117.8522,117.5874,117.6513,26662.0
2020-01-07 12:10:00,128.82,128.84,128.63,128.78,22254.0,117.6148,117.6331,117.4413,117.5783,22254.0
2020-01-07 12:20:00,128.75,128.88,128.58,128.71,21924.0,117.5509,117.6696,117.3957,117.5144,21924.0
2020-01-07 12:30:00,128.73,128.73,128.52,128.52,19686.0,117.5326,117.5326,117.3409,117.3409,19686.0
2020-01-07 12:40:00,128.51,128.58,128.44,128.47,20169.0,117.3318,117.3957,117.2679,117.2952,20169.0
2020-01-07 12:50:00,128.45,128.59,128.42,128.43,14473.0,117.277,117.4048,117.2496,117.2587,14473.0
2020-01-07 13:00:00,128.45,128.86,128.44,128.84,21516.0,117.277,117.6513,117.2679,117.6331,21516.0
2020-01-07 13:10:00,128.83,128.84,128.53,128.63,23198.0,117.6239,117.6331,117.35,117.4413,23198.0
2020-01-07 13:20:00,128.6,128.63,128.32,128.39,14610.0,117.4139,117.4413,117.1583,117.2222,14610.0
2020-01-07 13:30:00,128.36,128.49,128.27,128.33,29297.0,117.1948,117.3135,117.1126,117.1674,29297.0
2020-01-07 13:40:00,128.33,128.37,128.18,128.33,19272.0,117.1674,117.2039,117.0305,117.1674,19272.0
2020-01-07 13:50:00,128.3,128.52,128.22,128.48,25060.0,117.14,117.3409,117.067,117.3044,25060.0
2020-01-07 14:00:00,128.47,128.53,128.34,128.4,22449.0,117.2952,117.35,117.1766,117.2313,22449.0
2020-01-07 14:10:00,128.41,128.42,128.15,128.28,23705.0,117.2405,117.2496,117.0031,117.1218,23705.0
2020-01-07 14:20:00,128.28,128.49,128.24,128.49,23860.0,117.1218,117.3135,117.0853,117.3135,23860.0
2020-01-07 14:30:00,128.49,128.61,128.41,128.48,31338.0,117.3135,117.4231,117.2405,117.3044,31338.0
2020-01-07 14:40:00,128.49,128.69,128.47,128.57,26313.0,117.3135,117.4961,117.2952,117.3865,26313.0
2020-01-07 14:50:00,128.57,128.68,128.46,128.53,25468.0,117.3865,117.487,117.2861,117.35,25468.0
2020-01-07 15:00:00,128.53,128.54,128.4,128.47,25786.0,117.35,117.3592,117.2313,117.2952,25786.0
2020-01-07 15:10:00,128.47,128.47,128.27,128.29,38799.0,117.2952,117.2952,117.1126,117.1309,38799.0
2020-01-07 15:20:00,128.27,128.46,128.12,128.43,53767.0,117.1126,117.2861,116.9757,117.2587,53767.0
2020-01-07 15:30:00,128.43,128.47,128.06,128.18,68469.0,117.2587,117.2952,116.9209,117.0305,68469.0
2020-01-07 15:40:00,128.17,128.28,128.12,128.19,67732.0,117.0213,117.1218,116.9757,117.0396,67732.0
2020-01-07 15:50:00,128.17,128.18,127.94,127.95,159115.0,117.0213,117.0305,116.8113,116.8205,159115.0
2020-01-08 09:30:00,128.21,128.34,127.53,127.77,37570.0,117.0579,117.1766,116.437,116.6561,37570.0
2020-01-08 09:40:00,127.77,127.81,127.16,127.28,17323.0,116.6561,116.6927,116.0992,116.2088,17323.0
2020-01-08 09:50:00,127.2,127.94,127.13,127.85,14483.0,116.1357,116.8113,116.0718,116.7292,14483.0
2020-01-08 10:00:00,127.85,128.09,127.66,127.67,14863.0,116.7292,116.9483,116.5557,116.5648,14863.0
2020-01-08 10:10:00,127.73,127.9,127.57,127.83,15886.0,116.6196,116.7748,116.4735,116.7109,15886.0
2020-01-08 10:20:00,127.84,128.19,127.79,127.89,17168.0,116.72,117.0396,116.6744,116.7657,17168.0
2020-01-08 10:30:00,127.98,128.17,127.82,127.98,13331.0,116.8479,117.0213,116.7018,116.8479,13331.0
2020-01-08 10:40:00,127.94,128.03,127.49,127.54,17965.0,116.8113,116.8935,116.4005,116.4461,17965.0
2020-01-08 10:50:00,127.54,127.87,127.5,127.78,31697.0,116.4461,116.7474,116.4096,116.6653,31697.0
2020-01-08 11:00:00,127.77,127.91,127.65,127.69,70309.0,116.6561,116.784,116.5466,116.5831,70309.0
2020-01-08 11:10:00,127.7,127.77,127.54,127.63,26114.0,116.5922,116.6561,116.4461,116.5283,26114.0
2020-01-08 11:20:00,127.68,128.23,127.61,127.99,52787.0,116.574,117.0761,116.5101,116.857,52787.0
2020-01-08 11:30:00,127.85,128.48,127.6,128.43,27165.0,116.7292,117.3044,116.5009,117.2587,27165.0
2020-01-08 11:40:00,128.41,128.99,128.4,128.81,28138.0,117.2405,117.77,117.2313,117.6057,28138.0
2020-01-08 11:50:00,128.8,128.99,128.78,128.93,19877.0,117.5965,117.77,117.5783,117.7152,19877.0
2020-01-08 12:00:00,128.9,128.98,128.72,128.88,22115.0,117.6878,117.7609,117.5235,117.6696,22115.0
2020-01-08 12:10:00,128.9,129.05,128.8,128.94,38958.0,117.6878,117.8248,117.5965,117.7244,38958.0
2020-01-08 12:20:00,128.91,129.1,128.83,129.03,15946.0,117.697,117.8704,117.6239,117.8065,15946.0
2020-01-08 12:30:00,129.05,129.09,128.79,128.79,13827.0,117.8248,117.8613,117.5874,117.5874,13827.0
2020-01-08 12:40:00,128.76,128.93,128.76,128.91,13081.0,117.56,117.7152,117.56,117.697,13081.0
2020-01-08 12:50:00,128.92,128.99,128.72,128.72,18757.0,117.7061,117.77,117.5235,117.5235,18757.0
2020-01-08 13:00:00,128.66,128.72,128.43,128.53,15518.0,117.4687,117.5235,117.2587,117.35,15518.0
2020-01-08 13:10:00,128.48,128.6,128.4,128.57,6658.0,117.3044,117.4139,117.2313,117.3865,6658.0
2020-01-08 13:20:00,128.6,128.7,128.38,128.66,10677.0,117.4139,117.5052,117.2131,117.4687,10677.0
2020-01-08 13:30:00,128.65,128.98,128.59,128.95,24596.0,117.4596,117.7609,117.4048,117.7335,24596.0
2020-01-08 13:40:00,128.94,128.99,128.75,128.86,20488.0,117.7244,117.77,117.5509,117.6513,20488.0
2020-01-08 13:50:00,128.86,128.86,128.31,128.31,18860.0,117.6513,117.6513,117.1492,117.1492,18860.0
2020-01-08 14:00:00,128.39,128.54,128.19,128.44,20721.0,117.2222,117.3592,117.0396,117.2679,20721.0
2020-01-08 14:10:00,128.46,128.48,128.32,128.39,18059.0,117.2861,117.3044,117.1583,117.2222,18059.0
2020-01-08 14:20:00,128.36,128.72,128.36,128.65,22110.0,117.1948,117.5235,117.1948,117.4596,22110.0
2020-01-08 14:30:00,128.68,128.85,128.64,128.84,21906.0,117.487,117.6422,117.4505,117.6331,21906.0
2020-01-08 14:40:00,128.84,128.89,128.77,128.88,26467.0,117.6331,117.6787,117.5692,117.6696,26467.0
2020-01-08 14:50:00,128.87,129.04,128.75,129.01,22609.0,117.6605,117.8157,117.5509,117.7883,22609.0
2020-01-08 15:00:00,129.04,129.11,128.95,129.05,29632.0,117.8157,117.8796,117.7335,117.8248,29632.0
2020-01-08 15:10:00,129.07,129.11,128.84,128.91,21790.0,117.8431,117.8796,117.6331,117.697,21790.0
2020-01-08 15:20:00,128.91,128.95,128.7,128.74,21245.0,117.697,117.7335,117.5052,117.5418,21245.0
2020-01-08 15:30:00,128.72,128.8,128.51,128.68,38355.0,117.5235,117.5965,117.3318,117.487,38355.0
2020-01-08 15:40:00,128.69,128.87,128.26,128.26,53672.0,117.4961,117.6605,117.1035,117.1035,53672.0
2020-01-08 15:50:00,128.35,128.47,127.98,128.36,197364.0,117.1857,117.2952,116.8479,117.1948,197364.0
2020-01-09 09:30:00,129.8,130.78,129.4,129.96,154268.0,118.5096,119.4043,118.1444,118.6556,154268.0
2020-01-09 09:40:00,129.75,130.01,129.11,129.23,49600.0,118.4639,118.7013,117.8796,117.9891,49600.0
2020-01-09 09:50:00,129.34,130.07,129.31,129.94,77377.0,118.0896,118.7561,118.0622,118.6374,77377.0
2020-01-09 10:00:00,129.94,130.14,129.51,130.05,71697.0,118.6374,118.82,118.2448,118.7378,71697.0
2020-01-09 10:10:00,130.08,130.48,130.07,130.41,76035.0,118.7652,119.1304,118.7561,119.0665,76035.0
2020-01-09 10:20:00,130.37,130.42,130.23,130.39,90121.0,119.03,119.0756,118.9022,119.0482,90121.0
2020-01-09 10:30:00,130.4,130.66,130.14,130.63,58163.0,119.0574,119.2948,118.82,119.2674,58163.0
2020-01-09 10:40:00,130.65,130.95,130.58,130.71,48325.0,119.2856,119.5595,119.2217,119.3404,48325.0
2020-01-09 10:50:00,130.73,130.79,130.54,130.54,48571.0,119.3587,119.4134,119.1852,119.1852,48571.0
2020-01-09 11:00:00,130.56,130.64,130.29,130.34,35684.0,119.2035,119.2765,118.9569,119.0026,35684.0
2020-01-09 11:10:00,130.31,130.43,130.23,130.28,22862.0,118.9752,119.0848,118.9022,118.9478,22862.0
2020-01-09 11:20:00,130.27,130.29,129.98,130.03,43618.0,118.9387,118.9569,118.6739,118.7196,43618.0
2020-01-09 11:30:00,130.03,130.28,130.01,130.25,23998.0,118.7196,118.9478,118.7013,118.9204,23998.0
2020-01-09 11:40:00,130.21,130.25,130.02,130.11,14643.0,118.8839,118.9204,118.7104,118.7926,14643.0
2020-01-09 11:50:00,130.07,130.1,129.98,130.02,18288.0,118.7561,118.7835,118.6739,118.7104,18288.0
2020-01-09 12:00:00,130.02,130.43,130.02,130.39,37120.0,118.7104,119.0848,118.7104,119.0482,37120.0
2020-01-09 12:10:00,130.41,130.46,130.21,130.24,17730.0,119.0665,119.1122,118.8839,118.9113,17730.0
2020-01-09 12:20:00,130.19,130.19,129.89,130.0,37444.0,118.8656,118.8656,118.5917,118.6922,37444.0
2020-01-09 12:30:00,130.01,130.01,129.16,129.19,76615.0,118.7013,118.7013,117.9252,117.9526,76615.0
2020-01-09 12:40:00,129.19,129.19,128.86,129.09,31291.0,117.9526,117.9526,117.6513,117.8613,31291.0
2020-01-09 12:50:00,129.1,129.51,129.1,129.47,23152.0,117.8704,118.2448,117.8704,118.2083,23152.0
2020-01-09 13:00:00,129.5,129.6,129.31,129.31,29197.0,118.2357,118.327,118.0622,118.0622,29197.0
2020-01-09 13:10:00,129.31,129.55,129.23,129.26,20942.0,118.0622,118.2813,117.9891,118.0165,20942.0
2020-01-09 13:20:00,129.28,129.52,129.1,129.14,22313.0,118.0348,118.2539,117.8704,117.907,22313.0
2020-01-09 13:30:00,129.14,129.14,128.99,129.01,17635.0,117.907,117.907,117.77,117.7883,17635.0
2020-01-09 13:40:00,129.02,129.37,128.95,129.22,67246.0,117.7974,118.117,117.7335,117.98,67246.0
2020-01-09 13:50:00,129.18,129.35,129.16,129.18,13059.0,117.9435,118.0987,117.9252,117.9435,13059.0
2020-01-09 14:00:00,129.22,129.33,129.08,129.12,15706.0,117.98,118.0804,117.8522,117.8887,15706.0
2020-01-09 14:10:00,129.08,129.09,128.87,128.93,15341.0,117.8522,117.8613,117.6605,117.7152,15341.0
2020-01-09 14:20:00,128.91,129.16,128.68,129.16,32055.0,117.697,117.9252,117.487,117.9252,32055.0
2020-01-09 14:30:00,129.12,129.38,128.99,129.33,53778.0,117.8887,118.1261,117.77,118.0804,53778.0
2020-01-09 14:40:00,129.28,129.64,129.28,129.59,44360.0,118.0348,118.3635,118.0348,118.3178,44360.0
2020-01-09 14:50:00,129.56,129.6,129.24,129.27,17875.0,118.2904,118.327,117.9983,118.0257,17875.0
2020-01-09 15:00:00,129.29,129.29,129.11,129.13,12006.0,118.0439,118.0439,117.8796,117.8978,12006.0
2020-01-09 15:10:00,129.06,129.21,129.03,129.07,47624.0,117.8339,117.9709,117.8065,117.8431,47624.0
2020-01-09 15:20:00,129.1,129.31,128.99,129.28,29250.0,117.8704,118.0622,117.77,118.0348,29250.0
2020-01-09 15:30:00,129.26,129.33,129.14,129.16,45002.0,118.0165,118.0804,117.907,117.9252,45002.0
2020-01-09 15:40:00,129.16,129.17,128.98,129.02,63045.0,117.9252,117.9344,117.7609,117.7974,63045.0
2020-01-09 15:50:00,129.02,129.27,128.98,129.26,197980.0,117.7974,118.0257,117.7609,118.0165,197980.0
2020-01-10 09:30:00,130.11,130.83,129.89,130.13,86864.0,118.7926,119.45,118.5917,118.8109,86864.0
2020-01-10 09:40:00,130.11,130.63,129.99,130.28,28415.0,118.7926,119.2674,118.683,118.9478,28415.0
2020-01-10 09:50:00,130.22,130.37,130.04,130.28,53275.0,118.893,119.03,118.7287,118.9478,53275.0
2020-01-10 10:00:00,130.37,130.78,130.29,130.55,37414.0,119.03,119.4043,118.9569,119.1943,37414.0
2020-01-10 10:10:00,130.6,130.74,130.3,130.31,49252.0,119.24,119.3678,118.9661,118.9752,49252.0
2020-01-10 10:20:00,130.28,130.59,130.2,130.46,24260.0,118.9478,119.2308,118.8748,119.1122,24260.0
2020-01-10 10:30:00,130.5,130.69,130.36,130.67,44037.0,119.1487,119.3221,119.0208,119.3039,44037.0
2020-01-10 10:40:00,130.68,130.7,130.25,130.25,32649.0,119.313,119.3313,118.9204,118.9204,32649.0
2020-01-10 10:50:00,130.22,130.31,129.93,130.18,34634.0,118.893,118.9752,118.6283,118.8565,34634.0
2020-01-10 11:00:00,130.18,130.19,130.0,130.14,53789.0,118.8565,118.8656,118.6922,118.82,53789.0
2020-01-10 11:10:00,130.11,130.12,129.81,129.89,21143.0,118.7926,118.8017,118.5187,118.5917,21143.0
2020-01-10 11:20:00,129.93,129.95,129.5,129.53,27214.0,118.6283,118.6465,118.2357,118.263,27214.0
2020-01-10 11:30:00,129.51,129.66,129.18,129.66,50517.0,118.2448,118.3817,117.9435,118.3817,50517.0
2020-01-10 11:40:00,129.68,129.79,129.58,129.77,34584.0,118.4,118.5004,118.3087,118.4822,34584.0
2020-01-10 11:50:00,129.78,129.98,129.78,129.95,60142.0,118.4913,118.6739,118.4913,118.6465,60142.0
2020-01-10 12:00:00,129.94,129.99,129.82,129.89,32701.0,118.6374,118.683,118.5278,118.5917,32701.0
2020-01-10 12:10:00,129.9,129.95,129.33,129.36,53068.0,118.6009,118.6465,118.0804,118.1078,53068.0
2020-01-10 12:20:00,129.38,129.56,129.24,129.56,9291.0,118.1261,118.2904,117.9983,118.2904,9291.0
2020-01-10 12:30:00,129.55,129.61,129.38,129.61,10471.0,118.2813,118.3361,118.1261,118.3361,10471.0
2020-01-10 12:40:00,129.6,129.69,129.53,129.53,5259.0,118.327,118.4091,118.263,118.263,5259.0
2020-01-10 12:50:00,129.56,129.67,129.42,129.47,89712.0,118.2904,118.3909,118.1626,118.2083,89712.0
2020-01-10 13:00:00,129.46,129.61,129.46,129.58,10891.0,118.1991,118.3361,118.1991,118.3087,10891.0
2020-01-10 13:10:00,129.48,129.78,129.48,129.72,16493.0,118.2174,118.4913,118.2174,118.4365,16493.0
2020-01-10 13:20:00,129.8,129.96,129.76,129.87,28586.0,118.5096,118.6556,118.473,118.5735,28586.0
2020-01-10 13:30:00,129.9,130.16,129.86,130.14,28022.0,118.6009,118.8382,118.5643,118.82,28022.0
2020-01-10 13:40:00,130.11,130.39,129.99,130.03,46681.0,118.7926,119.0482,118.683,118.7196,46681.0
2020-01-10 13:50:00,130.03,130.37,129.98,130.08,58076.0,118.7196,119.03,118.6739,118.7652,58076.0
2020-01-10 14:00:00,130.06,130.25,130.03,130.13,36209.0,118.7469,118.9204,118.7196,118.8109,36209.0
2020-01-10 14:10:00,130.11,130.11,129.71,129.92,22417.0,118.7926,118.7926,118.4274,118.6191,22417.0
2020-01-10 14:20:00,129.95,129.95,129.78,129.87,28871.0,118.6465,118.6465,118.4913,118.5735,28871.0
2020-01-10 14:30:00,129.83,129.9,129.77,129.83,42532.0,118.537,118.6009,118.4822,118.537,42532.0
2020-01-10 14:40:00,129.84,129.88,129.65,129.85,36561.0,118.5461,118.5826,118.3726,118.5552,36561.0
2020-01-10 14:50:00,129.85,129.99,129.79,129.94,29194.0,118.5552,118.683,118.5004,118.6374,29194.0
2020-01-10 15:00:00,129.89,129.98,129.83,129.92,31676.0,118.5917,118.6739,118.537,118.6191,31676.0
2020-01-10 15:10:00,129.85,129.86,129.58,129.72,23302.0,118.5552,118.5643,118.3087,118.4365,23302.0
2020-01-10 15:20:00,129.74,129.85,129.67,129.72,24631.0,118.4548,118.5552,118.3909,118.4365,24631.0
2020-01-10 15:30:00,129.7,129.87,129.62,129.78,73580.0,118.4183,118.5735,118.3452,118.4913,73580.0
2020-01-10 15:40:00,129.79,129.94,129.41,129.41,96741.0,118.5004,118.6374,118.1535,118.1535,96741.0
2020-01-10 15:50:00,129.29,129.75,129.29,129.75,237637.0,118.0439,118.4639,118.0439,118.4639,237637.0
2020-01-13 09:30:00,131.0,131.2,130.15,131.14,54843.0,119.6052,119.7878,118.8291,119.733,54843.0
2020-01-13 09:40:00,131.09,131.86,130.91,131.39,86377.0,119.6874,120.3904,119.523,119.9613,86377.0
2020-01-13 09:50:00,131.37,132.36,131.31,132.18,80346.0,119.943,120.8469,119.8882,120.6825,80346.0
2020-01-13 10:00:00,132.23,132.46,131.72,131.84,107949.0,120.7282,120.9382,120.2626,120.3721,107949.0
2020-01-13 10:10:00,131.86,132.17,131.77,132.0,37008.0,120.3904,120.6734,120.3082,120.5182,37008.0
2020-01-13 10:20:00,132.0,132.31,131.89,132.18,55944.0,120.5182,120.8012,120.4178,120.6825,55944.0
2020-01-13 10:30:00,132.14,132.19,131.81,132.06,61444.0,120.646,120.6917,120.3447,120.573,61444.0
2020-01-13 10:40:00,132.0,132.1,131.66,131.81,47600.0,120.5182,120.6095,120.2078,120.3447,47600.0
2020-01-13 10:50:00,131.81,131.92,131.68,131.88,40200.0,120.3447,120.4452,120.226,120.4086,40200.0
2020-01-13 11:00:00,131.85,132.03,131.76,131.84,44212.0,120.3812,120.5456,120.2991,120.3721,44212.0
2020-01-13 11:10:00,131.81,131.96,131.71,131.95,23035.0,120.3447,120.4817,120.2534,120.4725,23035.0
2020-01-13 11:20:00,131.94,132.18,131.73,131.89,68648.0,120.4634,120.6825,120.2717,120.4178,68648.0
2020-01-13 11:30:00,131.89,132.1,131.79,131.97,27516.0,120.4178,120.6095,120.3265,120.4908,27516.0
2020-01-13 11:40:00,132.01,132.11,131.94,132.11,22796.0,120.5273,120.6186,120.4634,120.6186,22796.0
2020-01-13 11:50:00,132.15,132.2,131.89,132.07,47257.0,120.6551,120.7008,120.4178,120.5821,47257.0
2020-01-13 12:00:00,132.07,132.3,131.98,132.21,42631.0,120.5821,120.7921,120.4999,120.7099,42631.0
2020-01-13 12:10:00,132.27,132.51,132.27,132.42,26345.0,120.7647,120.9838,120.7647,120.9017,26345.0
2020-01-13 12:20:00,132.42,132.44,132.21,132.22,10178.0,120.9017,120.9199,120.7099,120.7191,10178.0
2020-01-13 12:30:00,132.22,132.36,132.13,132.19,34480.0,120.7191,120.8469,120.6369,120.6917,34480.0
2020-01-13 12:40:00,132.17,132.28,132.09,132.11,13580.0,120.6734,120.7738,120.6004,120.6186,13580.0
2020-01-13 12:50:00,132.12,132.12,131.86,131.92,31633.0,120.6278,120.6278,120.3904,120.4452,31633.0
2020-01-13 13:00:00,131.92,131.94,131.71,131.81,21803.0,120.4452,120.4634,120.2534,120.3447,21803.0
2020-01-13 13:10:00,131.79,131.89,131.72,131.89,24273.0,120.3265,120.4178,120.2626,120.4178,24273.0
2020-01-13 13:20:00,131.89,131.93,131.77,131.8,15438.0,120.4178,120.4543,120.3082,120.3356,15438.0
2020-01-13 13:30:00,131.79,132.11,131.75,132.03,25608.0,120.3265,120.6186,120.2899,120.5456,25608.0
2020-01-13 13:40:00,132.0,132.1,131.96,132.1,18235.0,120.5182,120.6095,120.4817,120.6095,18235.0
2020-01-13 13:50:00,132.11,132.12,131.97,131.98,25348.0,120.6186,120.6278,120.4908,120.4999,25348.0
2020-01-13 14:00:00,131.99,132.08,131.95,131.97,40528.0,120.5091,120.5912,120.4725,120.4908,40528.0
2020-01-13 14:10:00,131.99,132.03,131.84,131.95,16902.0,120.5091,120.5456,120.3721,120.4725,16902.0
2020-01-13 14:20:00,131.94,131.94,131.81,131.81,15130.0,120.4634,120.4634,120.3447,120.3447,15130.0
2020-01-13 14:30:00,131.81,131.87,131.74,131.75,15280.0,120.3447,120.3995,120.2808,120.2899,15280.0
2020-01-13 14:40:00,131.73,131.82,131.56,131.59,30124.0,120.2717,120.3539,120.1165,120.1439,30124.0
2020-01-13 14:50:00,131.64,131.72,131.55,131.66,19354.0,120.1895,120.2626,120.1073,120.2078,19354.0
2020-01-13 15:00:00,131.66,131.68,131.57,131.59,22424.0,120.2078,120.226,120.1256,120.1439,22424.0
2020-01-13 15:10:00,131.6,131.65,131.57,131.58,19973.0,120.153,120.1986,120.1256,120.1347,19973.0
2020-01-13 15:20:00,131.59,131.76,131.58,131.66,28246.0,120.1439,120.2991,120.1347,120.2078,28246.0
2020-01-13 15:30:00,131.66,131.92,131.61,131.9,52712.0,120.2078,120.4452,120.1621,120.4269,52712.0
2020-01-13 15:40:00,131.89,131.95,131.74,131.9,89086.0,120.4178,120.4725,120.2808,120.4269,89086.0
2020-01-13 15:50:00,131.91,132.07,131.74,131.97,231338.0,120.436,120.5821,120.2808,120.4908,231338.0
2020-01-14 09:30:00,131.4,132.13,131.29,132.0,49498.0,119.9704,120.6369,119.87,120.5182,49498.0
2020-01-14 09:40:00,131.97,132.15,131.65,132.1,40635.0,120.4908,120.6551,120.1986,120.6095,40635.0
2020-01-14 09:50:00,132.06,132.28,131.97,132.05,38280.0,120.573,120.7738,120.4908,120.5638,38280.0
2020-01-14 10:00:00,132.03,132.66,131.94,132.57,65936.0,120.5456,121.1208,120.4634,121.0386,65936.0
2020-01-14 10:10:00,132.57,132.87,132.26,132.81,44485.0,121.0386,121.3125,120.7556,121.2577,44485.0
2020-01-14 10:20:00,132.81,132.93,132.58,132.58,43083.0,121.2577,121.3673,121.0477,121.0477,43083.0
2020-01-14 10:30:00,132.57,132.79,132.54,132.74,19737.0,121.0386,121.2395,121.0112,121.1938,19737.0
2020-01-14 10:40:00,132.71,132.71,132.38,132.38,29775.0,121.1664,121.1664,120.8651,120.8651,29775.0
2020-01-14 10:50:00,132.37,132.37,132.08,132.22,23919.0,120.856,120.856,120.5912,120.7191,23919.0
2020-01-14 11:00:00,132.23,132.43,132.15,132.2,27353.0,120.7282,120.9108,120.6551,120.7008,27353.0
2020-01-14 11:10:00,132.21,132.42,132.18,132.32,29428.0,120.7099,120.9017,120.6825,120.8104,29428.0
2020-01-14 11:20:00,132.32,132.33,132.18,132.23,26529.0,120.8104,120.8195,120.6825,120.7282,26529.0
2020-01-14 11:30:00,132.24,132.44,132.24,132.44,30763.0,120.7373,120.9199,120.7373,120.9199,30763.0
2020-01-14 11:40:00,132.43,132.47,132.29,132.3,24270.0,120.9108,120.9473,120.783,120.7921,24270.0
2020-01-14 11:50:00,132.29,132.61,132.21,132.59,47396.0,120.783,121.0751,120.7099,121.0569,47396.0
2020-01-14 12:00:00,132.6,132.94,132.6,132.94,26110.0,121.066,121.3764,121.066,121.3764,26110.0
2020-01-14 12:10:00,132.94,132.99,132.86,132.89,257911.0,121.3764,121.4221,121.3034,121.3308,257911.0
2020-01-14 12:20:00,132.92,133.12,132.89,132.99,155030.0,121.3582,121.5408,121.3308,121.4221,155030.0
2020-01-14 12:30:00,132.97,133.12,132.91,133.12,22163.0,121.4038,121.5408,121.349,121.5408,22163.0
2020-01-14 12:40:00,133.17,133.36,133.17,133.34,17024.0,121.5864,121.7599,121.5864,121.7416,17024.0
2020-01-14 12:50:00,133.34,133.49,133.31,133.44,18431.0,121.7416,121.8786,121.7142,121.8329,18431.0
2020-01-14 13:00:00,133.42,133.47,133.22,133.3,25925.0,121.8147,121.8603,121.6321,121.7051,25925.0
2020-01-14 13:10:00,133.25,133.3,133.02,133.19,41947.0,121.6595,121.7051,121.4495,121.6047,41947.0
2020-01-14 13:20:00,133.2,133.41,133.16,133.41,19081.0,121.6138,121.8056,121.5773,121.8056,19081.0
2020-01-14 13:30:00,133.38,133.65,132.94,133.62,64662.0,121.7782,122.0247,121.3764,121.9973,64662.0
2020-01-14 13:40:00,133.58,133.68,133.08,133.45,48667.0,121.9608,122.0521,121.5043,121.8421,48667.0
2020-01-14 13:50:00,133.47,133.61,132.95,133.07,39017.0,121.8603,121.9882,121.3856,121.4951,39017.0
2020-01-14 14:00:00,133.07,133.13,132.75,132.87,33203.0,121.4951,121.5499,121.203,121.3125,33203.0
2020-01-14 14:10:00,132.89,133.02,132.72,132.85,43410.0,121.3308,121.4495,121.1756,121.2943,43410.0
2020-01-14 14:20:00,132.85,133.24,132.76,133.24,18007.0,121.2943,121.6503,121.2121,121.6503,18007.0
2020-01-14 14:30:00,133.24,133.48,133.16,133.4,24224.0,121.6503,121.8695,121.5773,121.7964,24224.0
2020-01-14 14:40:00,133.43,133.6,133.35,133.37,12282.0,121.8238,121.979,121.7508,121.769,12282.0
2020-01-14 14:50:00,133.38,133.4,133.23,133.33,17654.0,121.7782,121.7964,121.6412,121.7325,17654.0
2020-01-14 15:00:00,133.33,133.39,133.24,133.25,16527.0,121.7325,121.7873,121.6503,121.6595,16527.0
2020-01-14 15:10:00,133.23,133.26,133.04,133.19,31041.0,121.6412,121.6686,121.4677,121.6047,31041.0
2020-01-14 15:20:00,133.19,133.26,133.06,133.13,34859.0,121.6047,121.6686,121.486,121.5499,34859.0
2020-01-14 15:30:00,133.12,133.2,132.81,132.82,43635.0,121.5408,121.6138,121.2577,121.2669,43635.0
2020-01-14 15:40:00,132.85,133.08,132.82,132.89,39257.0,121.2943,121.5043,121.2669,121.3308,39257.0
2020-01-14 15:50:00,132.88,132.89,132.59,132.72,178270.0,121.3217,121.3308,121.0569,121.1756,178270.0
2020-01-15 09:30:00,132.45,132.91,131.86,132.14,103626.0,120.9291,121.349,120.3904,120.646,103626.0
2020-01-15 09:40:00,132.13,132.46,131.88,131.98,40968.0,120.6369,120.9382,120.4086,120.4999,40968.0
2020-01-15 09:50:00,132.03,132.71,131.98,132.41,67796.0,120.5456,121.1664,120.4999,120.8925,67796.0
2020-01-15 10:00:00,132.48,132.61,132.4,132.49,24084.0,120.9564,121.0751,120.8834,120.9656,24084.0
2020-01-15 10:10:00,132.48,132.55,132.15,132.38,17499.0,120.9564,121.0204,120.6551,120.8651,17499.0
2020-01-15 10:20:00,132.32,132.38,131.93,132.09,105763.0,120.8104,120.8651,120.4543,120.6004,105763.0
2020-01-15 10:30:00,132.09,132.28,132.02,132.19,39491.0,120.6004,120.7738,120.5365,120.6917,39491.0
2020-01-15 10:40:00,132.19,132.37,132.09,132.29,34790.0,120.6917,120.856,120.6004,120.783,34790.0
2020-01-15 10:50:00,132.24,132.36,132.09,132.31,14082.0,120.7373,120.8469,120.6004,120.8012,14082.0
2020-01-15 11:00:00,132.36,132.37,131.99,132.0,49996.0,120.8469,120.856,120.5091,120.5182,49996.0
2020-01-15 11:10:00,132.01,132.16,131.77,132.13,25361.0,120.5273,120.6643,120.3082,120.6369,25361.0
2020-01-15 11:20:00,132.08,132.13,131.96,132.0,16130.0,120.5912,120.6369,120.4817,120.5182,16130.0
2020-01-15 11:30:00,132.02,132.22,132.0,132.16,14844.0,120.5365,120.7191,120.5182,120.6643,14844.0
2020-01-15 11:40:00,132.18,132.32,132.14,132.25,54411.0,120.6825,120.8104,120.646,120.7465,54411.0
2020-01-15 11:50:00,132.18,132.38,132.12,132.13,30412.0,120.6825,120.8651,120.6278,120.6369,30412.0
2020-01-15 12:00:00,132.15,132.15,131.79,131.95,34950.0,120.6551,120.6551,120.3265,120.4725,34950.0
2020-01-15 12:10:00,131.95,132.04,131.93,132.02,15044.0,120.4725,120.5547,120.4543,120.5365,15044.0
2020-01-15 12:20:00,131.99,132.06,131.91,132.03,27111.0,120.5091,120.573,120.436,120.5456,27111.0
2020-01-15 12:30:00,131.99,132.12,131.93,132.05,47565.0,120.5091,120.6278,120.4543,120.5638,47565.0
2020-01-15 12:40:00,132.06,132.13,131.85,131.89,35562.0,120.573,120.6369,120.3812,120.4178,35562.0
2020-01-15 12:50:00,131.85,132.02,131.64,131.65,18227.0,120.3812,120.5365,120.1895,120.1986,18227.0
2020-01-15 13:00:00,131.69,131.99,131.56,131.94,24538.0,120.2352,120.5091,120.1165,120.4634,24538.0
2020-01-15 13:10:00,131.98,132.29,131.93,132.16,27741.0,120.4999,120.783,120.4543,120.6643,27741.0
2020-01-15 13:20:00,132.16,132.19,132.02,132.08,8781.0,120.6643,120.6917,120.5365,120.5912,8781.0
2020-01-15 13:30:00,132.12,132.18,131.95,132.0,13413.0,120.6278,120.6825,120.4725,120.5182,13413.0
2020-01-15 13:40:00,132.04,132.09,131.96,132.06,13051.0,120.5547,120.6004,120.4817,120.573,13051.0
2020-01-15 13:50:00,132.07,132.07,131.8,132.05,32385.0,120.5821,120.5821,120.3356,120.5638,32385.0
2020-01-15 14:00:00,132.0,132.27,131.99,132.24,20563.0,120.5182,120.7647,120.5091,120.7373,20563.0
2020-01-15 14:10:00,132.26,132.27,132.19,132.22,8909.0,120.7556,120.7647,120.6917,120.7191,8909.0
2020-01-15 14:20:00,132.23,132.33,132.23,132.32,14054.0,120.7282,120.8195,120.7282,120.8104,14054.0
2020-01-15 14:30:00,132.3,132.37,132.29,132.32,12937.0,120.7921,120.856,120.783,120.8104,12937.0
2020-01-15 14:40:00,132.33,132.49,132.33,132.46,37938.0,120.8195,120.9656,120.8195,120.9382,37938.0
2020-01-15 14:50:00,132.47,132.57,132.41,132.46,21505.0,120.9473,121.0386,120.8925,120.9382,21505.0
2020-01-15 15:00:00,132.47,132.5,132.34,132.34,19351.0,120.9473,120.9747,120.8286,120.8286,19351.0
2020-01-15 15:10:00,132.36,132.51,132.36,132.38,32358.0,120.8469,120.9838,120.8469,120.8651,32358.0
2020-01-15 15:20:00,132.39,132.41,131.87,132.04,30940.0,120.8743,120.8925,120.3995,120.5547,30940.0
2020-01-15 15:30:00,132.0,132.06,131.76,131.93,55856.0,120.5182,120.573,120.2991,120.4543,55856.0
2020-01-15 15:40:00,131.93,132.23,131.89,132.19,64608.0,120.4543,120.7282,120.4178,120.6917,64608.0
2020-01-15 15:50:00,132.19,132.61,132.15,132.51,306609.0,120.6917,121.0751,120.6551,120.9838,306609.0
2020-01-16 09:30:00,133.98,134.63,133.61,134.55,128958.0,122.326,122.9194,121.9882,122.8464,128958.0
2020-01-16 09:40:00,134.57,134.64,134.18,134.49,94576.0,122.8646,122.9286,122.5086,122.7916,94576.0
2020-01-16 09:50:00,134.49,134.96,134.31,134.72,99136.0,122.7916,123.2207,122.6273,123.0016,99136.0
2020-01-16 10:00:00,134.68,134.77,134.3,134.52,70520.0,122.9651,123.0473,122.6181,122.819,70520.0
2020-01-16 10:10:00,134.53,134.55,133.86,133.88,43466.0,122.8281,122.8464,122.2164,122.2347,43466.0
2020-01-16 10:20:00,133.9,133.9,133.56,133.64,53300.0,122.2529,122.2529,121.9425,122.0155,53300.0
2020-01-16 10:30:00,133.68,133.79,133.23,133.62,143476.0,122.0521,122.1525,121.6412,121.9973,143476.0
2020-01-16 10:40:00,133.62,133.79,133.27,133.46,30427.0,121.9973,122.1525,121.6777,121.8512,30427.0
2020-01-16 10:50:00,133.5,133.74,133.06,133.26,33491.0,121.8877,122.1068,121.486,121.6686,33491.0
2020-01-16 11:00:00,133.3,133.34,133.08,133.22,34034.0,121.7051,121.7416,121.5043,121.6321,34034.0
2020-01-16 11:10:00,133.27,133.3,132.84,132.88,26882.0,121.6777,121.7051,121.2851,121.3217,26882.0
2020-01-16 11:20:00,132.85,133.05,132.85,132.89,21607.0,121.2943,121.4769,121.2943,121.3308,21607.0
2020-01-16 11:30:00,132.92,133.31,132.8,133.11,23752.0,121.3582,121.7142,121.2486,121.5316,23752.0
2020-01-16 11:40:00,133.04,133.16,132.87,133.16,42418.0,121.4677,121.5773,121.3125,121.5773,42418.0
2020-01-16 11:50:00,133.1,133.12,132.92,132.99,13660.0,121.5225,121.5408,121.3582,121.4221,13660.0
2020-01-16 12:00:00,132.99,133.36,132.96,133.36,57982.0,121.4221,121.7599,121.3947,121.7599,57982.0
2020-01-16 12:10:00,133.36,133.42,133.09,133.22,42635.0,121.7599,121.8147,121.5134,121.6321,42635.0
2020-01-16 12:20:00,133.21,133.31,133.1,133.22,21410.0,121.6229,121.7142,121.5225,121.6321,21410.0
2020-01-16 12:30:00,133.22,133.4,133.22,133.33,13937.0,121.6321,121.7964,121.6321,121.7325,13937.0
2020-01-16 12:40:00,133.34,133.4,133.26,133.4,26633.0,121.7416,121.7964,121.6686,121.7964,26633.0
2020-01-16 12:50:00,133.42,133.42,133.25,133.32,16012.0,121.8147,121.8147,121.6595,121.7234,16012.0
2020-01-16 13:00:00,133.33,133.54,133.33,133.41,20436.0,121.7325,121.9242,121.7325,121.8056,20436.0
2020-01-16 13:10:00,133.41,133.5,133.34,133.42,12380.0,121.8056,121.8877,121.7416,121.8147,12380.0
2020-01-16 13:20:00,133.38,133.56,133.38,133.56,21359.0,121.7782,121.9425,121.7782,121.9425,21359.0
2020-01-16 13:30:00,133.57,133.7,133.51,133.63,44262.0,121.9516,122.0703,121.8969,122.0064,44262.0
2020-01-16 13:40:00,133.64,133.76,133.62,133.64,18771.0,122.0155,122.1251,121.9973,122.0155,18771.0
2020-01-16 13:50:00,133.64,133.72,133.52,133.58,19715.0,122.0155,122.0886,121.906,121.9608,19715.0
2020-01-16 14:00:00,133.55,133.78,133.54,133.67,22908.0,121.9334,122.1434,121.9242,122.0429,22908.0
2020-01-16 14:10:00,133.66,133.84,133.66,133.79,27467.0,122.0338,122.1981,122.0338,122.1525,27467.0
2020-01-16 14:20:00,133.81,133.85,133.73,133.74,17542.0,122.1708,122.2073,122.0977,122.1068,17542.0
2020-01-16 14:30:00,133.73,133.8,133.65,133.74,18002.0,122.0977,122.1616,122.0247,122.1068,18002.0
2020-01-16 14:40:00,133.75,133.81,133.55,133.65,21659.0,122.116,122.1708,121.9334,122.0247,21659.0
2020-01-16 14:50:00,133.66,133.82,133.65,133.75,35117.0,122.0338,122.1799,122.0247,122.116,35117.0
2020-01-16 15:00:00,133.73,133.81,133.69,133.81,26880.0,122.0977,122.1708,122.0612,122.1708,26880.0
2020-01-16 15:10:00,133.82,133.86,133.79,133.79,40271.0,122.1799,122.2164,122.1525,122.1525,40271.0
2020-01-16 15:20:00,133.78,133.92,133.76,133.86,44264.0,122.1434,122.2712,122.1251,122.2164,44264.0
2020-01-16 15:30:00,133.83,133.93,133.75,133.87,50477.0,122.189,122.2803,122.116,122.2255,50477.0
2020-01-16 15:40:00,133.87,134.1,133.85,134.0,86419.0,122.2255,122.4355,122.2073,122.3442,86419.0
2020-01-16 15:50:00,134.01,134.27,134.0,134.2,181879.0,122.3534,122.5907,122.3442,122.5268,181879.0
2020-01-17 09:30:00,134.91,135.48,134.27,134.39,102376.0,123.1751,123.6955,122.5907,122.7003,102376.0
2020-01-17 09:40:00,134.27,134.43,133.8,134.38,38858.0,122.5907,122.7368,122.1616,122.6912,38858.0
2020-01-17 09:50:00,134.27,134.57,133.93,134.26,18457.0,122.5907,122.8646,122.2803,122.5816,18457.0
2020-01-17 10:00:00,134.13,134.6,134.12,134.38,14410.0,122.4629,122.892,122.4538,122.6912,14410.0
2020-01-17 10:10:00,134.38,134.38,134.13,134.21,14948.0,122.6912,122.6912,122.4629,122.536,14948.0
2020-01-17 10:20:00,134.21,134.29,134.11,134.23,31060.0,122.536,122.609,122.4447,122.5542,31060.0
2020-01-17 10:30:00,134.25,134.25,133.74,133.8,14244.0,122.5725,122.5725,122.1068,122.1616,14244.0
2020-01-17 10:40:00,133.68,133.72,133.29,133.37,17831.0,122.0521,122.0886,121.696,121.769,17831.0
2020-01-17 10:50:00,133.33,133.56,133.28,133.43,14412.0,121.7325,121.9425,121.6869,121.8238,14412.0
2020-01-17 11:00:00,133.43,133.54,133.18,133.21,19949.0,121.8238,121.9242,121.5956,121.6229,19949.0
2020-01-17 11:10:00,133.18,133.18,132.57,132.72,24577.0,121.5956,121.5956,121.0386,121.1756,24577.0
2020-01-17 11:20:00,132.68,132.84,132.56,132.73,19646.0,121.139,121.2851,121.0295,121.1847,19646.0
2020-01-17 11:30:00,132.64,132.68,132.55,132.59,23172.0,121.1025,121.139,121.0204,121.0569,23172.0
2020-01-17 11:40:00,132.58,132.69,132.47,132.69,34757.0,121.0477,121.1482,120.9473,121.1482,34757.0
2020-01-17 11:50:00,132.72,132.89,132.68,132.82,18139.0,121.1756,121.3308,121.139,121.2669,18139.0
2020-01-17 12:00:00,132.84,132.94,132.67,132.69,35316.0,121.2851,121.3764,121.1299,121.1482,35316.0
2020-01-17 12:10:00,132.72,132.85,132.7,132.85,35921.0,121.1756,121.2943,121.1573,121.2943,35921.0
2020-01-17 12:20:00,132.86,132.92,132.67,132.71,70059.0,121.3034,121.3582,121.1299,121.1664,70059.0
2020-01-17 12:30:00,132.71,132.87,132.64,132.83,35252.0,121.1664,121.3125,121.1025,121.276,35252.0
2020-01-17 12:40:00,132.81,132.93,132.72,132.78,19205.0,121.2577,121.3673,121.1756,121.2303,19205.0
2020-01-17 12:50:00,132.79,133.0,132.77,132.88,19531.0,121.2395,121.4312,121.2212,121.3217,19531.0
2020-01-17 13:00:00,132.87,133.0,132.75,132.81,13501.0,121.3125,121.4312,121.203,121.2577,13501.0
2020-01-17 13:10:00,132.78,132.92,132.68,132.91,15846.0,121.2303,121.3582,121.139,121.349,15846.0
2020-01-17 13:20:00,132.9,132.92,132.75,132.8,12825.0,121.3399,121.3582,121.203,121.2486,12825.0
2020-01-17 13:30:00,132.81,132.86,132.75,132.86,31056.0,121.2577,121.3034,121.203,121.3034,31056.0
2020-01-17 13:40:00,132.85,133.16,132.84,133.16,16149.0,121.2943,121.5773,121.2851,121.5773,16149.0
2020-01-17 13:50:00,133.13,133.38,133.1,133.38,23845.0,121.5499,121.7782,121.5225,121.7782,23845.0
2020-01-17 14:00:00,133.37,133.45,133.27,133.45,17438.0,121.769,121.8421,121.6777,121.8421,17438.0
2020-01-17 14:10:00,133.42,133.72,133.41,133.68,22910.0,121.8147,122.0886,121.8056,122.0521,22910.0
2020-01-17 14:20:00,133.67,133.68,133.51,133.59,18050.0,122.0429,122.0521,121.8969,121.9699,18050.0
2020-01-17 14:30:00,133.61,133.69,133.55,133.6,17384.0,121.9882,122.0612,121.9334,121.979,17384.0
2020-01-17 14:40:00,133.64,133.82,133.62,133.81,42981.0,122.0155,122.1799,121.9973,122.1708,42981.0
2020-01-17 14:50:00,133.79,133.81,133.65,133.78,16459.0,122.1525,122.1708,122.0247,122.1434,16459.0
2020-01-17 15:00:00,133.79,133.9,133.64,133.72,38626.0,122.1525,122.2529,122.0155,122.0886,38626.0
2020-01-17 15:10:00,133.7,133.74,133.58,133.71,36839.0,122.0703,122.1068,121.9608,122.0795,36839.0
2020-01-17 15:20:00,133.71,133.87,133.7,133.8,30230.0,122.0795,122.2255,122.0703,122.1616,30230.0
2020-01-17 15:30:00,133.8,133.84,133.66,133.66,35310.0,122.1616,122.1981,122.0338,122.0338,35310.0
2020-01-17 15:40:00,133.66,133.87,133.63,133.77,70381.0,122.0338,122.2255,122.0064,122.1342,70381.0
2020-01-17 15:50:00,133.79,134.15,133.74,133.84,195555.0,122.1525,122.4812,122.1068,122.1981,195555.0
2020-01-21 09:30:00,133.4,134.06,132.69,133.96,62631.0,121.7964,122.399,121.1482,122.3077,62631.0
2020-01-21 09:40:00,134.03,134.45,132.98,133.49,73233.0,122.3716,122.7551,121.413,121.8786,73233.0
2020-01-21 09:50:00,133.45,133.91,133.07,133.31,93214.0,121.8421,122.2621,121.4951,121.7142,93214.0
2020-01-21 10:00:00,133.31,133.78,133.3,133.59,31994.0,121.7142,122.1434,121.7051,121.9699,31994.0
2020-01-21 10:10:00,133.6,133.75,133.14,133.15,16603.0,121.979,122.116,121.559,121.5682,16603.0
2020-01-21 10:20:00,133.13,133.66,133.12,133.45,30993.0,121.5499,122.0338,121.5408,121.8421,30993.0
2020-01-21 10:30:00,133.45,133.58,132.94,132.99,29241.0,121.8421,121.9608,121.3764,121.4221,29241.0
2020-01-21 10:40:00,132.99,133.62,132.96,133.59,70664.0,121.4221,121.9973,121.3947,121.9699,70664.0
2020-01-21 10:50:00,133.65,133.75,133.46,133.46,16402.0,122.0247,122.116,121.8512,121.8512,16402.0
2020-01-21 11:00:00,133.48,133.72,133.44,133.68,46724.0,121.8695,122.0886,121.8329,122.0521,46724.0
2020-01-21 11:10:00,133.63,133.72,133.31,133.38,64358.0,122.0064,122.0886,121.7142,121.7782,64358.0
2020-01-21 11:20:00,133.39,133.5,132.99,133.02,153642.0,121.7873,121.8877,121.4221,121.4495,153642.0
2020-01-21 11:30:00,133.02,133.37,133.01,133.16,40716.0,121.4495,121.769,121.4403,121.5773,40716.0
2020-01-21 11:40:00,133.16,133.4,133.16,133.39,11748.0,121.5773,121.7964,121.5773,121.7873,11748.0
2020-01-21 11:50:00,133.41,133.42,133.24,133.34,11645.0,121.8056,121.8147,121.6503,121.7416,11645.0
2020-01-21 12:00:00,133.34,133.42,133.27,133.42,13926.0,121.7416,121.8147,121.6777,121.8147,13926.0
2020-01-21 12:10:00,133.38,133.45,133.22,133.41,10356.0,121.7782,121.8421,121.6321,121.8056,10356.0
2020-01-21 12:20:00,133.42,133.54,133.4,133.44,11411.0,121.8147,121.9242,121.7964,121.8329,11411.0
2020-01-21 12:30:00,133.43,133.52,133.35,133.49,8124.0,121.8238,121.906,121.7508,121.8786,8124.0
2020-01-21 12:40:00,133.49,133.6,133.48,133.5,15140.0,121.8786,121.979,121.8695,121.8877,15140.0
2020-01-21 12:50:00,133.5,133.58,133.45,133.54,14965.0,121.8877,121.9608,121.8421,121.9242,14965.0
2020-01-21 13:00:00,133.57,133.57,133.44,133.5,15410.0,121.9516,121.9516,121.8329,121.8877,15410.0
2020-01-21 13:10:00,133.53,133.53,133.1,133.1,17195.0,121.9151,121.9151,121.5225,121.5225,17195.0
2020-01-21 13:20:00,133.07,133.08,132.84,133.03,14998.0,121.4951,121.5043,121.2851,121.4586,14998.0
2020-01-21 13:30:00,133.08,133.08,132.79,132.85,18018.0,121.5043,121.5043,121.2395,121.2943,18018.0
2020-01-21 13:40:00,132.85,133.06,132.85,133.01,22637.0,121.2943,121.486,121.2943,121.4403,22637.0
2020-01-21 13:50:00,133.0,133.09,132.85,132.93,23237.0,121.4312,121.5134,121.2943,121.3673,23237.0
2020-01-21 14:00:00,132.93,133.12,132.9,133.03,15727.0,121.3673,121.5408,121.3399,121.4586,15727.0
2020-01-21 14:10:00,133.01,133.2,133.0,133.15,18429.0,121.4403,121.6138,121.4312,121.5682,18429.0
2020-01-21 14:20:00,133.15,133.31,133.1,133.24,18402.0,121.5682,121.7142,121.5225,121.6503,18402.0
2020-01-21 14:30:00,133.21,133.39,133.18,133.37,16156.0,121.6229,121.7873,121.5956,121.769,16156.0
2020-01-21 14:40:00,133.37,133.54,133.36,133.53,18891.0,121.769,121.9242,121.7599,121.9151,18891.0
2020-01-21 14:50:00,133.52,133.76,133.43,133.71,16419.0,121.906,122.1251,121.8238,122.0795,16419.0
2020-01-21 15:00:00,133.72,134.0,133.72,133.94,20856.0,122.0886,122.3442,122.0886,122.2894,20856.0
2020-01-21 15:10:00,133.94,134.05,133.85,133.94,28588.0,122.2894,122.3899,122.2073,122.2894,28588.0
2020-01-21 15:20:00,133.95,133.98,133.73,133.86,39540.0,122.2986,122.326,122.0977,122.2164,39540.0
2020-01-21 15:30:00,133.84,134.02,133.68,133.73,30920.0,122.1981,122.3625,122.0521,122.0977,30920.0
2020-01-21 15:40:00,133.72,133.84,133.58,133.71,70197.0,122.0886,122.1981,121.9608,122.0795,70197.0
2020-01-21 15:50:00,133.67,134.05,133.67,133.94,179677.0,122.0429,122.3899,122.0429,122.2894,179677.0
2020-01-22 09:30:00,134.52,134.88,133.48,134.77,68263.0,122.819,123.1477,121.8695,123.0473,68263.0
2020-01-22 09:40:00,134.65,134.81,134.35,134.65,57990.0,122.9377,123.0838,122.6638,122.9377,57990.0
2020-01-22 09:50:00,134.74,134.92,134.61,134.91,25480.0,123.0199,123.1842,122.9012,123.1751,25480.0
2020-01-22 10:00:00,134.91,134.95,134.55,134.76,78970.0,123.1751,123.2116,122.8464,123.0381,78970.0
2020-01-22 10:10:00,134.76,134.94,134.67,134.89,31292.0,123.0381,123.2025,122.956,123.1568,31292.0
2020-01-22 10:20:00,134.88,135.63,134.86,135.43,45018.0,123.1477,123.8324,123.1294,123.6498,45018.0
2020-01-22 10:30:00,135.41,135.53,135.25,135.37,59440.0,123.6316,123.7411,123.4855,123.5951,59440.0
2020-01-22 10:40:00,135.39,135.82,135.33,135.69,68694.0,123.6133,124.0059,123.5585,123.8872,68694.0
2020-01-22 10:50:00,135.63,135.82,135.6,135.8,36237.0,123.8324,124.0059,123.8051,123.9877,36237.0
2020-01-22 11:00:00,135.79,135.85,135.65,135.73,50816.0,123.9785,124.0333,123.8507,123.9237,50816.0
2020-01-22 11:10:00,135.73,135.78,135.23,135.41,30315.0,123.9237,123.9694,123.4672,123.6316,30315.0
2020-01-22 11:20:00,135.41,135.82,135.35,135.78,29632.0,123.6316,124.0059,123.5768,123.9694,29632.0
2020-01-22 11:30:00,135.74,135.99,135.66,135.87,55628.0,123.9329,124.1611,123.8598,124.0516,55628.0
2020-01-22 11:40:00,135.91,136.21,135.87,135.87,23790.0,124.0881,124.362,124.0516,124.0516,23790.0
2020-01-22 11:50:00,135.82,135.96,135.71,135.76,39242.0,124.0059,124.1337,123.9055,123.9511,39242.0
2020-01-22 12:00:00,135.77,135.82,135.44,135.73,36110.0,123.9603,124.0059,123.659,123.9237,36110.0
2020-01-22 12:10:00,135.78,135.95,135.65,135.8,32319.0,123.9694,124.1246,123.8507,123.9877,32319.0
2020-01-22 12:20:00,135.78,136.01,135.73,136.01,25570.0,123.9694,124.1794,123.9237,124.1794,25570.0
2020-01-22 12:30:00,136.01,136.14,135.81,135.87,27225.0,124.1794,124.2981,123.9968,124.0516,27225.0
2020-01-22 12:40:00,135.9,136.06,135.78,135.86,19722.0,124.079,124.225,123.9694,124.0424,19722.0
2020-01-22 12:50:00,135.88,136.04,135.81,135.92,25789.0,124.0607,124.2068,123.9968,124.0972,25789.0
2020-01-22 13:00:00,135.95,136.04,135.68,136.0,21432.0,124.1246,124.2068,123.8781,124.1703,21432.0
2020-01-22 13:10:00,136.01,136.3,136.0,136.19,29903.0,124.1794,124.4442,124.1703,124.3437,29903.0
2020-01-22 13:20:00,136.19,136.29,136.12,136.2,16109.0,124.3437,124.435,124.2798,124.3529,16109.0
2020-01-22 13:30:00,136.18,136.22,136.0,136.03,19424.0,124.3346,124.3711,124.1703,124.1977,19424.0
2020-01-22 13:40:00,136.0,136.2,135.89,136.05,22009.0,124.1703,124.3529,124.0698,124.2159,22009.0
2020-01-22 13:50:00,135.99,136.0,135.49,135.52,16067.0,124.1611,124.1703,123.7046,123.732,16067.0
2020-01-22 14:00:00,135.53,135.65,135.31,135.38,18909.0,123.7411,123.8507,123.5403,123.6042,18909.0
2020-01-22 14:10:00,135.41,135.42,135.2,135.27,15819.0,123.6316,123.6407,123.4399,123.5038,15819.0
2020-01-22 14:20:00,135.26,135.36,135.16,135.25,43216.0,123.4946,123.5859,123.4033,123.4855,43216.0
2020-01-22 14:30:00,135.22,135.26,135.07,135.12,20186.0,123.4581,123.4946,123.3212,123.3668,20186.0
2020-01-22 14:40:00,135.13,135.2,135.03,135.09,42682.0,123.3759,123.4399,123.2846,123.3394,42682.0
2020-01-22 14:50:00,135.09,135.33,135.09,135.23,23835.0,123.3394,123.5585,123.3394,123.4672,23835.0
2020-01-22 15:00:00,135.23,135.25,134.94,135.11,28633.0,123.4672,123.4855,123.2025,123.3577,28633.0
2020-01-22 15:10:00,135.08,135.09,134.61,134.71,33988.0,123.3303,123.3394,122.9012,122.9925,33988.0
2020-01-22 15:20:00,134.69,134.85,134.63,134.82,55020.0,122.9742,123.1203,122.9194,123.0929,55020.0
2020-01-22 15:30:00,134.81,135.13,134.77,135.01,69451.0,123.0838,123.3759,123.0473,123.2664,69451.0
2020-01-22 15:40:00,134.99,135.03,134.73,134.77,88119.0,123.2481,123.2846,123.0107,123.0473,88119.0
2020-01-22 15:50:00,134.78,134.79,134.46,134.64,237533.0,123.0564,123.0655,122.7642,122.9286,237533.0
2020-01-23 09:30:00,134.89,135.93,134.85,135.28,214761.0,123.1568,124.1064,123.1203,123.5129,214761.0
2020-01-23 09:40:00,135.38,135.7,135.07,135.28,95990.0,123.6042,123.8964,123.3212,123.5129,95990.0
2020-01-23 09:50:00,135.26,135.58,135.06,135.36,50951.0,123.4946,123.7868,123.312,123.5859,50951.0
2020-01-23 10:00:00,135.35,135.7,135.24,135.43,30673.0,123.5768,123.8964,123.4764,123.6498,30673.0
2020-01-23 10:10:00,135.46,136.1,135.45,136.06,48808.0,123.6772,124.2616,123.6681,124.225,48808.0
2020-01-23 10:20:00,136.03,136.24,135.63,136.11,50122.0,124.1977,124.3894,123.8324,124.2707,50122.0
2020-01-23 10:30:00,136.11,136.49,136.04,136.07,42920.0,124.2707,124.6176,124.2068,124.2342,42920.0
2020-01-23 10:40:00,136.07,136.4,136.01,136.27,69286.0,124.2342,124.5355,124.1794,124.4168,69286.0
2020-01-23 10:50:00,136.33,136.37,136.04,136.17,21763.0,124.4716,124.5081,124.2068,124.3255,21763.0
2020-01-23 11:00:00,136.16,136.38,136.05,136.29,70219.0,124.3163,124.5172,124.2159,124.435,70219.0
2020-01-23 11:10:00,136.33,136.35,136.0,136.18,29789.0,124.4716,124.4898,124.1703,124.3346,29789.0
2020-01-23 11:20:00,136.18,136.52,136.03,136.07,54613.0,124.3346,124.645,124.1977,124.2342,54613.0
2020-01-23 11:30:00,136.08,136.57,136.06,136.37,62927.0,124.2433,124.6907,124.225,124.5081,62927.0
2020-01-23 11:40:00,136.39,136.9,136.39,136.62,60984.0,124.5263,124.992,124.5263,124.7363,60984.0
2020-01-23 11:50:00,136.65,136.98,136.58,136.97,21974.0,124.7637,125.065,124.6998,125.0559,21974.0
2020-01-23 12:00:00,136.95,137.08,136.83,136.88,66073.0,125.0376,125.1563,124.9281,124.9737,66073.0
2020-01-23 12:10:00,136.92,137.02,136.86,136.86,23836.0,125.0102,125.1015,124.9555,124.9555,23836.0
2020-01-23 12:20:00,136.89,137.13,136.86,136.87,32474.0,124.9828,125.202,124.9555,124.9646,32474.0
2020-01-23 12:30:00,136.85,137.19,136.75,137.08,99343.0,124.9463,125.2568,124.855,125.1563,99343.0
2020-01-23 12:40:00,137.04,137.22,136.86,136.89,42546.0,125.1198,125.2841,124.9555,124.9828,42546.0
2020-01-23 12:50:00,136.91,136.94,136.23,136.29,31019.0,125.0011,125.0285,124.3803,124.435,31019.0
2020-01-23 13:00:00,136.28,136.29,136.1,136.13,14169.0,124.4259,124.435,124.2616,124.289,14169.0
2020-01-23 13:10:00,136.12,136.38,136.07,136.36,27170.0,124.2798,124.5172,124.2342,124.4989,27170.0
2020-01-23 13:20:00,136.37,136.86,136.37,136.42,21397.0,124.5081,124.9555,124.5081,124.5537,21397.0
2020-01-23 13:30:00,136.47,136.51,136.22,136.5,17707.0,124.5994,124.6359,124.3711,124.6268,17707.0
2020-01-23 13:40:00,136.47,136.74,136.47,136.65,17648.0,124.5994,124.8459,124.5994,124.7637,17648.0
2020-01-23 13:50:00,136.65,136.82,136.64,136.76,16948.0,124.7637,124.9189,124.7546,124.8642,16948.0
2020-01-23 14:00:00,136.77,136.85,136.69,136.74,26761.0,124.8733,124.9463,124.8002,124.8459,26761.0
2020-01-23 14:10:00,136.76,136.85,136.65,136.8,28792.0,124.8642,124.9463,124.7637,124.9007,28792.0
2020-01-23 14:20:00,136.76,136.84,136.6,136.67,18584.0,124.8642,124.9372,124.7181,124.782,18584.0
2020-01-23 14:30:00,136.69,136.8,136.43,136.48,32735.0,124.8002,124.9007,124.5629,124.6085,32735.0
2020-01-23 14:40:00,136.46,136.47,136.21,136.24,37183.0,124.5903,124.5994,124.362,124.3894,37183.0
2020-01-23 14:50:00,136.25,136.74,136.25,136.71,27655.0,124.3985,124.8459,124.3985,124.8185,27655.0
2020-01-23 15:00:00,136.7,136.7,136.28,136.33,24227.0,124.8094,124.8094,124.4259,124.4716,24227.0
2020-01-23 15:10:00,136.31,136.47,136.23,136.35,26225.0,124.4533,124.5994,124.3803,124.4898,26225.0
2020-01-23 15:20:00,136.36,136.38,136.07,136.27,58319.0,124.4989,124.5172,124.2342,124.4168,58319.0
2020-01-23 15:30:00,136.31,136.41,136.22,136.28,71447.0,124.4533,124.5446,124.3711,124.4259,71447.0
2020-01-23 15:40:00,136.29,136.49,136.25,136.44,48627.0,124.435,124.6176,124.3985,124.572,48627.0
2020-01-23 15:50:00,136.45,136.62,136.29,136.44,148642.0,124.5811,124.7363,124.435,124.572,148642.0
2020-01-24 09:30:00,137.49,137.92,136.51,136.8,119271.0,125.5307,125.9233,124.6359,124.9007,119271.0
2020-01-24 09:40:00,136.82,137.65,136.78,136.97,60403.0,124.9189,125.6767,124.8824,125.0559,60403.0
2020-01-24 09:50:00,136.97,137.31,136.62,136.77,63192.0,125.0559,125.3663,124.7363,124.8733,63192.0
2020-01-24 10:00:00,136.75,137.13,136.57,136.82,84685.0,124.855,125.202,124.6907,124.9189,84685.0
2020-01-24 10:10:00,136.76,136.95,136.25,136.34,44344.0,124.8642,125.0376,124.3985,124.4807,44344.0
2020-01-24 10:20:00,136.26,136.31,135.45,135.63,77443.0,124.4076,124.4533,123.6681,123.8324,77443.0
2020-01-24 10:30:00,135.67,136.27,135.66,136.17,87664.0,123.869,124.4168,123.8598,124.3255,87664.0
2020-01-24 10:40:00,136.17,136.48,135.9,136.03,60200.0,124.3255,124.6085,124.079,124.1977,60200.0
2020-01-24 10:50:00,136.09,136.48,136.07,136.46,18500.0,124.2524,124.6085,124.2342,124.5903,18500.0
2020-01-24 11:00:00,136.4,136.47,136.21,136.38,71565.0,124.5355,124.5994,124.362,124.5172,71565.0
2020-01-24 11:10:00,136.43,136.67,136.17,136.31,45166.0,124.5629,124.782,124.3255,124.4533,45166.0
2020-01-24 11:20:00,136.27,136.43,136.13,136.38,21389.0,124.4168,124.5629,124.289,124.5172,21389.0
2020-01-24 11:30:00,136.33,136.62,136.24,136.4,13138.0,124.4716,124.7363,124.3894,124.5355,13138.0
2020-01-24 11:40:00,136.43,136.54,136.11,136.31,18093.0,124.5629,124.6633,124.2707,124.4533,18093.0
2020-01-24 11:50:00,136.26,136.48,136.25,136.34,20857.0,124.4076,124.6085,124.3985,124.4807,20857.0
2020-01-24 12:00:00,136.33,136.33,135.62,135.73,45740.0,124.4716,124.4716,123.8233,123.9237,45740.0
2020-01-24 12:10:00,135.71,135.71,134.95,135.18,39620.0,123.9055,123.9055,123.2116,123.4216,39620.0
2020-01-24 12:20:00,135.19,135.68,135.19,135.45,29146.0,123.4307,123.8781,123.4307,123.6681,29146.0
2020-01-24 12:30:00,135.47,135.83,135.47,135.66,48835.0,123.6864,124.0151,123.6864,123.8598,48835.0
2020-01-24 12:40:00,135.66,135.91,135.5,135.55,22867.0,123.8598,124.0881,123.7138,123.7594,22867.0
2020-01-24 12:50:00,135.59,135.61,135.4,135.52,28017.0,123.7959,123.8142,123.6225,123.732,28017.0
2020-01-24 13:00:00,135.52,135.58,135.31,135.58,20418.0,123.732,123.7868,123.5403,123.7868,20418.0
2020-01-24 13:10:00,135.59,135.6,135.18,135.18,40023.0,123.7959,123.8051,123.4216,123.4216,40023.0
2020-01-24 13:20:00,135.2,135.23,135.01,135.12,28371.0,123.4399,123.4672,123.2664,123.3668,28371.0
2020-01-24 13:30:00,135.04,135.3,134.87,135.23,48836.0,123.2938,123.5312,123.1386,123.4672,48836.0
2020-01-24 13:40:00,135.21,135.3,134.97,135.0,27351.0,123.449,123.5312,123.2299,123.2572,27351.0
2020-01-24 13:50:00,135.05,135.16,134.65,135.15,53584.0,123.3029,123.4033,122.9377,123.3942,53584.0
2020-01-24 14:00:00,135.13,135.33,134.96,135.21,19116.0,123.3759,123.5585,123.2207,123.449,19116.0
2020-01-24 14:10:00,135.18,135.18,134.87,134.87,32545.0,123.4216,123.4216,123.1386,123.1386,32545.0
2020-01-24 14:20:00,134.89,135.0,134.61,134.74,68355.0,123.1568,123.2572,122.9012,123.0199,68355.0
2020-01-24 14:30:00,134.74,135.11,134.69,134.94,28796.0,123.0199,123.3577,122.9742,123.2025,28796.0
2020-01-24 14:40:00,135.01,135.1,134.55,134.97,31294.0,123.2664,123.3485,122.8464,123.2299,31294.0
2020-01-24 14:50:00,134.96,135.37,134.73,135.37,70664.0,123.2207,123.5951,123.0107,123.5951,70664.0
2020-01-24 15:00:00,135.4,135.82,135.36,135.78,53144.0,123.6225,124.0059,123.5859,123.9694,53144.0
2020-01-24 15:10:00,135.78,136.02,135.71,135.81,45440.0,123.9694,124.1885,123.9055,123.9968,45440.0
2020-01-24 15:20:00,135.74,135.75,135.28,135.54,43605.0,123.9329,123.942,123.5129,123.7503,43605.0
2020-01-24 15:30:00,135.57,135.6,135.25,135.28,78246.0,123.7777,123.8051,123.4855,123.5129,78246.0
2020-01-24 15:40:00,135.3,135.4,135.03,135.4,70333.0,123.5312,123.6225,123.2846,123.6225,70333.0
2020-01-24 15:50:00,135.38,135.5,135.11,135.27,178107.0,123.6042,123.7138,123.3577,123.5038,178107.0
2020-01-27 09:30:00,131.56,131.73,129.38,130.78,184318.0,120.1165,120.2717,118.1261,119.4043,184318.0
2020-01-27 09:40:00,130.88,131.14,130.45,130.45,279999.0,119.4956,119.733,119.103,119.103,279999.0
2020-01-27 09:50:00,130.44,131.09,129.63,130.09,98843.0,119.0939,119.6874,118.3543,118.7743,98843.0
2020-01-27 10:00:00,130.03,130.03,129.03,129.38,201370.0,118.7196,118.7196,117.8065,118.1261,201370.0
2020-01-27 10:10:00,129.41,129.5,128.06,128.67,154016.0,118.1535,118.2357,116.9209,117.4779,154016.0
2020-01-27 10:20:00,128.72,129.45,128.5,128.98,172314.0,117.5235,118.19,117.3226,117.7609,172314.0
2020-01-27 10:30:00,129.08,129.57,128.86,129.42,103301.0,117.8522,118.2996,117.6513,118.1626,103301.0
2020-01-27 10:40:00,129.31,129.4,129.08,129.28,26512.0,118.0622,118.1444,117.8522,118.0348,26512.0
2020-01-27 10:50:00,129.28,129.4,128.46,128.77,132785.0,118.0348,118.1444,117.2861,117.5692,132785.0
2020-01-27 11:00:00,128.72,129.12,128.65,128.91,64669.0,117.5235,117.8887,117.4596,117.697,64669.0
2020-01-27 11:10:00,128.94,129.22,128.84,129.08,37784.0,117.7244,117.98,117.6331,117.8522,37784.0
2020-01-27 11:20:00,129.08,129.85,128.98,129.85,62532.0,117.8522,118.5552,117.7609,118.5552,62532.0
2020-01-27 11:30:00,129.84,130.14,129.69,129.85,61766.0,118.5461,118.82,118.4091,118.5552,61766.0
2020-01-27 11:40:00,129.83,129.84,129.46,129.59,33194.0,118.537,118.5461,118.1991,118.3178,33194.0
2020-01-27 11:50:00,129.62,129.86,129.44,129.56,28475.0,118.3452,118.5643,118.1809,118.2904,28475.0
2020-01-27 12:00:00,129.5,129.81,129.35,129.74,22703.0,118.2357,118.5187,118.0987,118.4548,22703.0
2020-01-27 12:10:00,129.81,129.98,129.78,129.88,22616.0,118.5187,118.6739,118.4913,118.5826,22616.0
2020-01-27 12:20:00,129.92,129.98,129.75,129.98,30568.0,118.6191,118.6739,118.4639,118.6739,30568.0
2020-01-27 12:30:00,129.97,130.09,129.8,129.97,65704.0,118.6648,118.7743,118.5096,118.6648,65704.0
2020-01-27 12:40:00,129.92,130.07,129.89,129.98,40357.0,118.6191,118.7561,118.5917,118.6739,40357.0
2020-01-27 12:50:00,129.99,130.0,129.81,129.91,18469.0,118.683,118.6922,118.5187,118.61,18469.0
2020-01-27 13:00:00,129.9,129.98,129.82,129.82,12939.0,118.6009,118.6739,118.5278,118.5278,12939.0
2020-01-27 13:10:00,129.82,130.11,129.81,130.11,70324.0,118.5278,118.7926,118.5187,118.7926,70324.0
2020-01-27 13:20:00,130.09,130.43,130.09,130.43,19799.0,118.7743,119.0848,118.7743,119.0848,19799.0
2020-01-27 13:30:00,130.44,130.69,130.43,130.69,20187.0,119.0939,119.3221,119.0848,119.3221,20187.0
2020-01-27 13:40:00,130.7,130.83,130.64,130.81,47385.0,119.3313,119.45,119.2765,119.4317,47385.0
2020-01-27 13:50:00,130.86,130.86,130.47,130.59,29221.0,119.4774,119.4774,119.1213,119.2308,29221.0
2020-01-27 14:00:00,130.64,130.81,130.38,130.72,43826.0,119.2765,119.4317,119.0391,119.3495,43826.0
2020-01-27 14:10:00,130.77,131.11,130.77,131.09,32504.0,119.3952,119.7056,119.3952,119.6874,32504.0
2020-01-27 14:20:00,131.06,131.1,130.86,131.06,16719.0,119.66,119.6965,119.4774,119.66,16719.0
2020-01-27 14:30:00,131.09,131.23,130.9,131.08,20396.0,119.6874,119.8152,119.5139,119.6782,20396.0
2020-01-27 14:40:00,131.13,131.14,130.55,130.58,13445.0,119.7239,119.733,119.1943,119.2217,13445.0
2020-01-27 14:50:00,130.35,130.77,130.27,130.69,49509.0,119.0117,119.3952,118.9387,119.3221,49509.0
2020-01-27 15:00:00,130.69,130.77,130.48,130.72,63433.0,119.3221,119.3952,119.1304,119.3495,63433.0
2020-01-27 15:10:00,130.7,131.07,130.54,131.06,36412.0,119.3313,119.6691,119.1852,119.66,36412.0
2020-01-27 15:20:00,131.04,131.25,130.83,130.83,94809.0,119.6417,119.8334,119.45,119.45,94809.0
2020-01-27 15:30:00,130.84,130.84,130.42,130.63,42243.0,119.4591,119.4591,119.0756,119.2674,42243.0
2020-01-27 15:40:00,130.63,130.73,130.49,130.59,45728.0,119.2674,119.3587,119.1395,119.2308,45728.0
2020-01-27 15:50:00,130.6,130.71,130.28,130.47,206681.0,119.24,119.3404,118.9478,119.1213,206681.0
2020-01-28 09:30:00,132.5,133.65,131.24,132.91,136181.0,120.9747,122.0247,119.8243,121.349,136181.0
2020-01-28 09:40:00,132.91,132.92,131.89,132.15,159585.0,121.349,121.3582,120.4178,120.6551,159585.0
2020-01-28 09:50:00,132.23,132.41,131.86,132.26,67038.0,120.7282,120.8925,120.3904,120.7556,67038.0
2020-01-28 10:00:00,132.2,132.41,131.53,131.93,75324.0,120.7008,120.8925,120.0891,120.4543,75324.0
2020-01-28 10:10:00,131.94,132.14,131.83,131.96,59257.0,120.4634,120.646,120.363,120.4817,59257.0
2020-01-28 10:20:00,132.0,132.25,131.76,131.96,33026.0,120.5182,120.7465,120.2991,120.4817,33026.0
2020-01-28 10:30:00,131.96,132.4,131.8,132.2,58966.0,120.4817,120.8834,120.3356,120.7008,58966.0
2020-01-28 10:40:00,132.22,132.99,132.2,132.8,53464.0,120.7191,121.4221,120.7008,121.2486,53464.0
2020-01-28 10:50:00,132.81,133.13,132.77,132.97,41111.0,121.2577,121.5499,121.2212,121.4038,41111.0
2020-01-28 11:00:00,132.95,132.98,132.58,132.67,50848.0,121.3856,121.413,121.0477,121.1299,50848.0
2020-01-28 11:10:00,132.65,132.96,132.48,132.87,59542.0,121.1117,121.3947,120.9564,121.3125,59542.0
2020-01-28 11:20:00,132.86,133.24,132.75,133.2,17389.0,121.3034,121.6503,121.203,121.6138,17389.0
2020-01-28 11:30:00,133.21,133.31,133.0,133.03,20189.0,121.6229,121.7142,121.4312,121.4586,20189.0
2020-01-28 11:40:00,133.05,133.23,132.95,133.08,16417.0,121.4769,121.6412,121.3856,121.5043,16417.0
2020-01-28 11:50:00,133.14,133.26,133.06,133.19,30660.0,121.559,121.6686,121.486,121.6047,30660.0
2020-01-28 12:00:00,133.16,133.17,132.91,132.99,11991.0,121.5773,121.5864,121.349,121.4221,11991.0
2020-01-28 12:10:00,133.0,133.15,132.89,133.14,18609.0,121.4312,121.5682,121.3308,121.559,18609.0
2020-01-28 12:20:00,133.14,133.19,133.0,133.03,18210.0,121.559,121.6047,121.4312,121.4586,18210.0
2020-01-28 12:30:00,132.96,133.1,132.94,133.03,10781.0,121.3947,121.5225,121.3764,121.4586,10781.0
2020-01-28 12:40:00,132.97,133.08,132.86,133.02,16340.0,121.4038,121.5043,121.3034,121.4495,16340.0
2020-01-28 12:50:00,133.07,133.2,132.97,133.03,55601.0,121.4951,121.6138,121.4038,121.4586,55601.0
2020-01-28 13:00:00,133.05,133.08,132.95,133.0,25242.0,121.4769,121.5043,121.3856,121.4312,25242.0
2020-01-28 13:10:00,132.99,133.05,132.9,132.97,21887.0,121.4221,121.4769,121.3399,121.4038,21887.0
2020-01-28 13:20:00,132.98,132.98,132.76,132.86,20512.0,121.413,121.413,121.2121,121.3034,20512.0
2020-01-28 13:30:00,132.87,132.87,132.53,132.55,14440.0,121.3125,121.3125,121.0021,121.0204,14440.0
2020-01-28 13:40:00,132.55,132.9,132.55,132.84,16604.0,121.0204,121.3399,121.0204,121.2851,16604.0
2020-01-28 13:50:00,132.85,132.9,132.76,132.88,30265.0,121.2943,121.3399,121.2121,121.3217,30265.0
2020-01-28 14:00:00,132.9,133.16,132.72,133.15,31302.0,121.3399,121.5773,121.1756,121.5682,31302.0
2020-01-28 14:10:00,133.18,133.25,133.09,133.23,19467.0,121.5956,121.6595,121.5134,121.6412,19467.0
2020-01-28 14:20:00,133.22,133.29,133.09,133.2,21246.0,121.6321,121.696,121.5134,121.6138,21246.0
2020-01-28 14:30:00,133.18,133.38,133.05,133.32,15675.0,121.5956,121.7782,121.4769,121.7234,15675.0
2020-01-28 14:40:00,133.32,133.48,133.26,133.37,15835.0,121.7234,121.8695,121.6686,121.769,15835.0
2020-01-28 14:50:00,133.35,133.41,133.2,133.33,19585.0,121.7508,121.8056,121.6138,121.7325,19585.0
2020-01-28 15:00:00,133.33,133.36,133.24,133.27,18290.0,121.7325,121.7599,121.6503,121.6777,18290.0
2020-01-28 15:10:00,133.25,133.25,132.94,133.1,47867.0,121.6595,121.6595,121.3764,121.5225,47867.0
2020-01-28 15:20:00,133.1,133.28,133.04,133.19,32031.0,121.5225,121.6869,121.4677,121.6047,32031.0
2020-01-28 15:30:00,133.19,133.19,132.82,132.87,44602.0,121.6047,121.6047,121.2669,121.3125,44602.0
2020-01-28 15:40:00,132.86,133.07,132.81,132.86,36512.0,121.3034,121.4951,121.2577,121.3034,36512.0
2020-01-28 15:50:00,132.83,132.9,132.61,132.61,121742.0,121.276,121.3399,121.0751,121.0751,121742.0
2020-01-29 09:30:00,133.05,134.63,133.05,134.34,118790.0,121.4769,122.9194,121.4769,122.6547,118790.0
2020-01-29 09:40:00,134.23,134.77,134.04,134.42,79188.0,122.5542,123.0473,122.3808,122.7277,79188.0
2020-01-29 09:50:00,134.38,134.38,133.26,133.37,46064.0,122.6912,122.6912,121.6686,121.769,46064.0
2020-01-29 10:00:00,133.39,133.4,132.39,132.66,42920.0,121.7873,121.7964,120.8743,121.1208,42920.0
2020-01-29 10:10:00,132.6,132.86,132.46,132.54,36191.0,121.066,121.3034,120.9382,121.0112,36191.0
2020-01-29 10:20:00,132.49,132.9,132.48,132.84,38439.0,120.9656,121.3399,120.9564,121.2851,38439.0
2020-01-29 10:30:00,132.75,132.85,132.62,132.74,60334.0,121.203,121.2943,121.0843,121.1938,60334.0
2020-01-29 10:40:00,132.78,132.8,132.62,132.65,57133.0,121.2303,121.2486,121.0843,121.1117,57133.0
2020-01-29 10:50:00,132.64,132.65,132.5,132.53,26895.0,121.1025,121.1117,120.9747,121.0021,26895.0
2020-01-29 11:00:00,132.54,132.9,132.47,132.68,93335.0,121.0112,121.3399,120.9473,121.139,93335.0
2020-01-29 11:10:00,132.68,133.09,132.54,132.95,39140.0,121.139,121.5134,121.0112,121.3856,39140.0
2020-01-29 11:20:00,132.94,133.13,132.51,132.54,31541.0,121.3764,121.5499,120.9838,121.0112,31541.0
2020-01-29 11:30:00,132.49,132.49,131.74,131.84,51544.0,120.9656,120.9656,120.2808,120.3721,51544.0
2020-01-29 11:40:00,131.87,132.07,131.78,132.07,15520.0,120.3995,120.5821,120.3173,120.5821,15520.0
2020-01-29 11:50:00,132.03,132.54,131.95,132.48,14791.0,120.5456,121.0112,120.4725,120.9564,14791.0
2020-01-29 12:00:00,132.48,132.65,132.42,132.61,55540.0,120.9564,121.1117,120.9017,121.0751,55540.0
2020-01-29 12:10:00,132.61,132.93,132.54,132.84,30950.0,121.0751,121.3673,121.0112,121.2851,30950.0
2020-01-29 12:20:00,132.84,133.0,132.79,133.0,15137.0,121.2851,121.4312,121.2395,121.4312,15137.0
2020-01-29 12:30:00,133.0,133.02,132.63,132.88,19485.0,121.4312,121.4495,121.0934,121.3217,19485.0
2020-01-29 12:40:00,132.86,133.12,132.85,132.98,16117.0,121.3034,121.5408,121.2943,121.413,16117.0
2020-01-29 12:50:00,132.98,133.26,132.96,132.96,14181.0,121.413,121.6686,121.3947,121.3947,14181.0
2020-01-29 13:00:00,132.95,133.05,132.83,133.01,12299.0,121.3856,121.4769,121.276,121.4403,12299.0
2020-01-29 13:10:00,133.01,133.43,132.98,133.16,28102.0,121.4403,121.8238,121.413,121.5773,28102.0
2020-01-29 13:20:00,133.16,133.57,133.06,133.48,30306.0,121.5773,121.9516,121.486,121.8695,30306.0
2020-01-29 13:30:00,133.48,133.65,133.45,133.56,16686.0,121.8695,122.0247,121.8421,121.9425,16686.0
2020-01-29 13:40:00,133.54,133.54,133.07,133.24,30011.0,121.9242,121.9242,121.4951,121.6503,30011.0
2020-01-29 13:50:00,133.22,133.3,133.16,133.28,16236.0,121.6321,121.7051,121.5773,121.6869,16236.0
2020-01-29 14:00:00,133.3,133.61,133.09,133.49,28434.0,121.7051,121.9882,121.5134,121.8786,28434.0
2020-01-29 14:10:00,133.5,133.63,133.45,133.61,22604.0,121.8877,122.0064,121.8421,121.9882,22604.0
2020-01-29 14:20:00,133.57,133.61,132.97,133.19,40032.0,121.9516,121.9882,121.4038,121.6047,40032.0
2020-01-29 14:30:00,133.24,133.38,133.15,133.28,17443.0,121.6503,121.7782,121.5682,121.6869,17443.0
2020-01-29 14:40:00,133.27,133.37,133.1,133.22,14279.0,121.6777,121.769,121.5225,121.6321,14279.0
2020-01-29 14:50:00,133.19,133.3,133.12,133.13,23100.0,121.6047,121.7051,121.5408,121.5499,23100.0
2020-01-29 15:00:00,133.14,133.25,132.96,133.21,34392.0,121.559,121.6595,121.3947,121.6229,34392.0
2020-01-29 15:10:00,133.23,133.25,133.04,133.14,40577.0,121.6412,121.6595,121.4677,121.559,40577.0
2020-01-29 15:20:00,133.12,133.23,132.98,133.16,73427.0,121.5408,121.6412,121.413,121.5773,73427.0
2020-01-29 15:30:00,133.18,133.22,132.98,133.02,26152.0,121.5956,121.6321,121.413,121.4495,26152.0
2020-01-29 15:40:00,133.02,133.06,132.83,133.0,87519.0,121.4495,121.486,121.276,121.4312,87519.0
2020-01-29 15:50:00,132.99,133.1,132.64,132.69,151462.0,121.4221,121.5225,121.1025,121.1482,151462.0
2020-01-30 09:30:00,130.81,131.97,130.51,131.78,106192.0,119.4317,120.4908,119.1578,120.3173,106192.0
2020-01-30 09:40:00,131.69,132.01,131.19,131.78,58821.0,120.2352,120.5273,119.7787,120.3173,58821.0
2020-01-30 09:50:00,131.84,131.84,130.67,130.68,61590.0,120.3721,120.3721,119.3039,119.313,61590.0
2020-01-30 10:00:00,130.75,131.01,130.43,130.97,38198.0,119.3769,119.6143,119.0848,119.5778,38198.0
2020-01-30 10:10:00,130.97,131.08,130.45,130.49,36915.0,119.5778,119.6782,119.103,119.1395,36915.0
2020-01-30 10:20:00,130.49,130.57,129.83,129.95,60270.0,119.1395,119.2126,118.537,118.6465,60270.0
2020-01-30 10:30:00,129.95,130.01,129.52,129.66,32326.0,118.6465,118.7013,118.2539,118.3817,32326.0
2020-01-30 10:40:00,129.66,129.86,129.12,129.47,41035.0,118.3817,118.5643,117.8887,118.2083,41035.0
2020-01-30 10:50:00,129.47,129.48,128.89,128.93,42748.0,118.2083,118.2174,117.6787,117.7152,42748.0
2020-01-30 11:00:00,128.87,129.36,128.85,129.35,33297.0,117.6605,118.1078,117.6422,118.0987,33297.0
2020-01-30 11:10:00,129.36,130.05,129.35,130.03,18213.0,118.1078,118.7378,118.0987,118.7196,18213.0
2020-01-30 11:20:00,130.04,130.33,129.81,130.3,54159.0,118.7287,118.9935,118.5187,118.9661,54159.0
2020-01-30 11:30:00,130.35,130.61,130.22,130.56,17662.0,119.0117,119.2491,118.893,119.2035,17662.0
2020-01-30 11:40:00,130.52,130.71,130.37,130.47,17522.0,119.1669,119.3404,119.03,119.1213,17522.0
2020-01-30 11:50:00,130.5,130.73,130.4,130.48,23140.0,119.1487,119.3587,119.0574,119.1304,23140.0
2020-01-30 12:00:00,130.42,130.55,130.28,130.3,16466.0,119.0756,119.1943,118.9478,118.9661,16466.0
2020-01-30 12:10:00,130.26,130.43,130.17,130.35,22220.0,118.9295,119.0848,118.8474,119.0117,22220.0
2020-01-30 12:20:00,130.35,130.46,130.14,130.15,16858.0,119.0117,119.1122,118.82,118.8291,16858.0
2020-01-30 12:30:00,130.13,130.21,129.72,129.81,20079.0,118.8109,118.8839,118.4365,118.5187,20079.0
2020-01-30 12:40:00,129.87,130.05,129.79,129.86,21244.0,118.5735,118.7378,118.5004,118.5643,21244.0
2020-01-30 12:50:00,129.86,130.06,129.75,129.91,66508.0,118.5643,118.7469,118.4639,118.61,66508.0
2020-01-30 13:00:00,129.87,130.21,129.77,129.97,11589.0,118.5735,118.8839,118.4822,118.6648,11589.0
2020-01-30 13:10:00,129.92,130.17,129.89,129.96,13643.0,118.6191,118.8474,118.5917,118.6556,13643.0
2020-01-30 13:20:00,129.91,130.36,129.91,130.3,23426.0,118.61,119.0208,118.61,118.9661,23426.0
2020-01-30 13:30:00,130.27,130.35,130.13,130.17,25260.0,118.9387,119.0117,118.8109,118.8474,25260.0
2020-01-30 13:40:00,130.17,130.22,129.99,130.16,20758.0,118.8474,118.893,118.683,118.8382,20758.0
2020-01-30 13:50:00,130.15,130.18,129.88,130.0,16436.0,118.8291,118.8565,118.5826,118.6922,16436.0
2020-01-30 14:00:00,130.0,130.29,129.89,130.29,23309.0,118.6922,118.9569,118.5917,118.9569,23309.0
2020-01-30 14:10:00,130.32,130.7,130.27,130.59,24141.0,118.9843,119.3313,118.9387,119.2308,24141.0
2020-01-30 14:20:00,130.6,130.77,130.54,130.6,30868.0,119.24,119.3952,119.1852,119.24,30868.0
2020-01-30 14:30:00,130.63,130.7,130.37,130.5,15018.0,119.2674,119.3313,119.03,119.1487,15018.0
2020-01-30 14:40:00,130.55,131.25,130.3,130.69,37668.0,119.1943,119.8334,118.9661,119.3221,37668.0
2020-01-30 14:50:00,130.76,130.86,130.28,130.79,16400.0,119.3861,119.4774,118.9478,119.4134,16400.0
2020-01-30 15:00:00,130.79,131.12,130.64,130.72,20809.0,119.4134,119.7147,119.2765,119.3495,20809.0
2020-01-30 15:10:00,130.67,131.13,130.55,131.05,23925.0,119.3039,119.7239,119.1943,119.6508,23925.0
2020-01-30 15:20:00,131.08,131.33,131.06,131.25,20688.0,119.6782,119.9065,119.66,119.8334,20688.0
2020-01-30 15:30:00,131.23,131.29,130.98,131.11,31414.0,119.8152,119.87,119.5869,119.7056,31414.0
2020-01-30 15:40:00,131.16,131.4,131.09,131.33,74065.0,119.7513,119.9704,119.6874,119.9065,74065.0
2020-01-30 15:50:00,131.17,131.71,131.17,131.71,111045.0,119.7604,120.2534,119.7604,120.2534,111045.0
2020-01-31 09:30:00,130.28,130.97,128.81,129.09,94188.0,118.9478,119.5778,117.6057,117.8613,94188.0
2020-01-31 09:40:00,129.2,129.26,128.48,129.08,79494.0,117.9618,118.0165,117.3044,117.8522,79494.0
2020-01-31 09:50:00,129.14,129.21,128.32,128.6,105784.0,117.907,117.9709,117.1583,117.4139,105784.0
2020-01-31 10:00:00,128.58,128.62,127.56,127.56,120004.0,117.3957,117.4322,116.4644,116.4644,120004.0
2020-01-31 10:10:00,127.6,127.9,126.79,126.89,115767.0,116.5009,116.7748,115.7614,115.8527,115767.0
2020-01-31 10:20:00,126.82,127.26,126.09,126.11,138383.0,115.7888,116.1905,115.1223,115.1405,138383.0
2020-01-31 10:30:00,126.05,127.38,126.05,127.18,263005.0,115.0857,116.3001,115.0857,116.1175,263005.0
2020-01-31 10:40:00,127.18,127.34,126.24,126.27,85246.0,116.1175,116.2635,115.2592,115.2866,85246.0
2020-01-31 10:50:00,126.23,126.77,126.12,126.74,52689.0,115.2501,115.7431,115.1497,115.7157,52689.0
2020-01-31 11:00:00,126.72,127.37,126.68,127.03,42275.0,115.6975,116.2909,115.6609,115.9805,42275.0
2020-01-31 11:10:00,127.01,127.36,126.59,127.22,51212.0,115.9622,116.2818,115.5788,116.154,51212.0
2020-01-31 11:20:00,127.17,127.28,126.67,126.71,52210.0,116.1083,116.2088,115.6518,115.6883,52210.0
2020-01-31 11:30:00,126.76,127.44,126.6,126.96,42624.0,115.734,116.3548,115.5879,115.9166,42624.0
2020-01-31 11:40:00,127.0,127.75,127.0,127.67,32088.0,115.9531,116.6379,115.9531,116.5648,32088.0
2020-01-31 11:50:00,127.65,127.95,127.32,127.86,55128.0,116.5466,116.8205,116.2453,116.7383,55128.0
2020-01-31 12:00:00,127.81,127.9,127.19,127.41,65371.0,116.6927,116.7748,116.1266,116.3275,65371.0
2020-01-31 12:10:00,127.38,127.43,126.99,127.07,60888.0,116.3001,116.3457,115.944,116.017,60888.0
2020-01-31 12:20:00,127.07,127.78,126.97,127.75,53858.0,116.017,116.6653,115.9257,116.6379,53858.0
2020-01-31 12:30:00,127.63,127.69,127.15,127.27,25246.0,116.5283,116.5831,116.0901,116.1996,25246.0
2020-01-31 12:40:00,127.22,127.79,127.12,127.16,29074.0,116.154,116.6744,116.0627,116.0992,29074.0
2020-01-31 12:50:00,127.13,127.65,126.97,127.46,19297.0,116.0718,116.5466,115.9257,116.3731,19297.0
2020-01-31 13:00:00,127.46,127.77,127.42,127.57,18223.0,116.3731,116.6561,116.3366,116.4735,18223.0
2020-01-31 13:10:00,127.53,127.71,127.4,127.53,24861.0,116.437,116.6014,116.3183,116.437,24861.0
2020-01-31 13:20:00,127.52,127.85,127.32,127.85,36333.0,116.4279,116.7292,116.2453,116.7292,36333.0
2020-01-31 13:30:00,127.78,127.87,127.59,127.68,13437.0,116.6653,116.7474,116.4918,116.574,13437.0
2020-01-31 13:40:00,127.67,127.77,127.35,127.64,22219.0,116.5648,116.6561,116.2727,116.5374,22219.0
2020-01-31 13:50:00,127.6,128.0,127.44,127.9,33548.0,116.5009,116.8661,116.3548,116.7748,33548.0
2020-01-31 14:00:00,127.93,128.08,127.84,128.03,15158.0,116.8022,116.9392,116.72,116.8935,15158.0
2020-01-31 14:10:00,128.02,128.07,127.77,127.83,26683.0,116.8844,116.93,116.6561,116.7109,26683.0
2020-01-31 14:20:00,127.82,127.82,127.39,127.42,21798.0,116.7018,116.7018,116.3092,116.3366,21798.0
2020-01-31 14:30:00,127.39,127.82,127.19,127.79,54833.0,116.3092,116.7018,116.1266,116.6744,54833.0
2020-01-31 14:40:00,127.79,127.82,127.57,127.61,29586.0,116.6744,116.7018,116.4735,116.5101,29586.0
2020-01-31 14:50:00,127.62,127.87,127.6,127.69,38465.0,116.5192,116.7474,116.5009,116.5831,38465.0
2020-01-31 15:00:00,127.73,127.89,127.47,127.62,51340.0,116.6196,116.7657,116.3822,116.5192,51340.0
2020-01-31 15:10:00,127.62,127.63,127.38,127.51,54201.0,116.5192,116.5283,116.3001,116.4188,54201.0
2020-01-31 15:20:00,127.5,127.54,127.22,127.25,146732.0,116.4096,116.4461,116.154,116.1814,146732.0
2020-01-31 15:30:00,127.24,127.25,126.43,126.47,175738.0,116.1722,116.1814,115.4327,115.4692,175738.0
2020-01-31 15:40:00,126.45,127.05,126.24,126.75,169653.0,115.451,115.9988,115.2592,115.7249,169653.0
2020-01-31 15:50:00,126.73,127.22,126.59,126.73,397985.0,115.7066,116.154,115.5788,115.7066,397985.0
2020-02-03 09:30:00,127.93,129.03,127.38,127.97,101825.0,116.8022,117.8065,116.3001,116.8387,101825.0
2020-02-03 09:40:00,128.04,128.11,126.4,126.86,99210.0,116.9027,116.9666,115.4053,115.8253,99210.0
2020-02-03 09:50:00,126.8,127.05,126.61,126.7,64556.0,115.7705,115.9988,115.597,115.6792,64556.0
2020-02-03 10:00:00,126.74,127.08,126.0,126.15,101611.0,115.7157,116.0262,115.0401,115.177,101611.0
2020-02-03 10:10:00,126.15,126.54,125.85,126.21,36813.0,115.177,115.5331,114.9031,115.2318,36813.0
2020-02-03 10:20:00,126.21,126.26,125.9,126.19,67456.0,115.2318,115.2775,114.9488,115.2136,67456.0
2020-02-03 10:30:00,126.26,126.98,126.08,126.95,45035.0,115.2775,115.9349,115.1131,115.9075,45035.0
2020-02-03 10:40:00,126.95,127.04,126.36,126.36,53383.0,115.9075,115.9896,115.3688,115.3688,53383.0
2020-02-03 10:50:00,126.33,126.44,126.11,126.37,43814.0,115.3414,115.4418,115.1405,115.3779,43814.0
2020-02-03 11:00:00,126.39,126.61,126.36,126.45,44803.0,115.3962,115.597,115.3688,115.451,44803.0
2020-02-03 11:10:00,126.44,126.5,126.12,126.28,36396.0,115.4418,115.4966,115.1497,115.2957,36396.0
2020-02-03 11:20:00,126.32,126.56,126.17,126.18,91290.0,115.3323,115.5514,115.1953,115.2044,91290.0
2020-02-03 11:30:00,126.19,126.26,125.71,125.77,69782.0,115.2136,115.2775,114.7753,114.8301,69782.0
2020-02-03 11:40:00,125.78,126.02,125.55,125.63,32055.0,114.8392,115.0584,114.6292,114.7023,32055.0
2020-02-03 11:50:00,125.6,125.75,125.4,125.51,43357.0,114.6749,114.8118,114.4923,114.5927,43357.0
2020-02-03 12:00:00,125.52,125.7,125.36,125.7,41543.0,114.6018,114.7662,114.4558,114.7662,41543.0
2020-02-03 12:10:00,125.7,125.82,125.56,125.71,30727.0,114.7662,114.8758,114.6384,114.7753,30727.0
2020-02-03 12:20:00,125.72,125.89,125.55,125.72,48760.0,114.7845,114.9397,114.6292,114.7845,48760.0
2020-02-03 12:30:00,125.71,125.84,125.58,125.74,51329.0,114.7753,114.894,114.6566,114.8027,51329.0
2020-02-03 12:40:00,125.73,126.02,125.66,125.97,49646.0,114.7936,115.0584,114.7297,115.0127,49646.0
2020-02-03 12:50:00,125.96,126.05,125.88,125.98,40486.0,115.0036,115.0857,114.9305,115.0218,40486.0
2020-02-03 13:00:00,125.99,126.05,125.82,125.97,28252.0,115.031,115.0857,114.8758,115.0127,28252.0
2020-02-03 13:10:00,125.98,126.05,125.69,125.89,33919.0,115.0218,115.0857,114.7571,114.9397,33919.0
2020-02-03 13:20:00,125.86,126.0,125.45,125.48,46519.0,114.9123,115.0401,114.5379,114.5653,46519.0
2020-02-03 13:30:00,125.48,125.6,125.22,125.35,48815.0,114.5653,114.6749,114.3279,114.4466,48815.0
2020-02-03 13:40:00,125.34,125.53,125.02,125.42,92977.0,114.4375,114.611,114.1453,114.5105,92977.0
2020-02-03 13:50:00,125.43,125.57,125.28,125.38,45458.0,114.5197,114.6475,114.3827,114.474,45458.0
2020-02-03 14:00:00,125.37,125.45,125.22,125.31,49505.0,114.4649,114.5379,114.3279,114.4101,49505.0
2020-02-03 14:10:00,125.32,125.34,125.11,125.22,34479.0,114.4192,114.4375,114.2275,114.3279,34479.0
2020-02-03 14:20:00,125.25,125.41,125.18,125.19,41005.0,114.3553,114.5014,114.2914,114.3006,41005.0
2020-02-03 14:30:00,125.26,125.3,125.07,125.09,42783.0,114.3645,114.401,114.191,114.2093,42783.0
2020-02-03 14:40:00,125.09,125.95,125.03,125.6,233959.0,114.2093,114.9944,114.1545,114.6749,233959.0
2020-02-03 14:50:00,125.58,125.62,125.2,125.23,45674.0,114.6566,114.6932,114.3097,114.3371,45674.0
2020-02-03 15:00:00,125.25,125.32,125.01,125.07,71032.0,114.3553,114.4192,114.1362,114.191,71032.0
2020-02-03 15:10:00,125.08,125.53,125.03,125.38,188014.0,114.2001,114.611,114.1545,114.474,188014.0
2020-02-03 15:20:00,125.38,125.7,125.33,125.64,216861.0,114.474,114.7662,114.4284,114.7114,216861.0
2020-02-03 15:30:00,125.66,125.92,125.56,125.68,132684.0,114.7297,114.9671,114.6384,114.7479,132684.0
2020-02-03 15:40:00,125.67,125.94,125.27,125.49,135727.0,114.7388,114.9853,114.3736,114.5745,135727.0
2020-02-03 15:50:00,125.46,125.79,125.24,125.65,321496.0,114.5471,114.8484,114.3462,114.7205,321496.0
2020-02-04 09:30:00,133.0,134.5,128.15,128.66,410524.0,121.4312,122.8007,117.0031,117.4687,410524.0
2020-02-04 09:40:00,128.72,130.36,128.21,129.93,258882.0,117.5235,119.0208,117.0579,118.6283,258882.0
2020-02-04 09:50:00,129.87,130.61,128.82,130.08,151316.0,118.5735,119.2491,117.6148,118.7652,151316.0
2020-02-04 10:00:00,130.13,130.22,128.0,128.95,141116.0,118.8109,118.893,116.8661,117.7335,141116.0
2020-02-04 10:10:00,129.05,129.36,127.75,128.29,118983.0,117.8248,118.1078,116.6379,117.1309,118983.0
2020-02-04 10:20:00,128.41,129.39,128.16,129.29,63340.0,117.2405,118.1352,117.0122,118.0439,63340.0
2020-02-04 10:30:00,129.2,130.6,129.15,130.41,101109.0,117.9618,119.24,117.9161,119.0665,101109.0
2020-02-04 10:40:00,130.39,130.57,129.82,130.14,105979.0,119.0482,119.2126,118.5278,118.82,105979.0
2020-02-04 10:50:00,130.06,130.19,129.71,129.99,62720.0,118.7469,118.8656,118.4274,118.683,62720.0
2020-02-04 11:00:00,129.99,130.47,129.62,130.42,93004.0,118.683,119.1213,118.3452,119.0756,93004.0
2020-02-04 11:10:00,130.41,130.45,129.96,130.22,49666.0,119.0665,119.103,118.6556,118.893,49666.0
2020-02-04 11:20:00,130.21,130.66,130.08,130.5,70004.0,118.8839,119.2948,118.7652,119.1487,70004.0
2020-02-04 11:30:00,130.55,131.32,130.44,131.06,133840.0,119.1943,119.8973,119.0939,119.66,133840.0
2020-02-04 11:40:00,131.06,131.28,130.76,130.89,89271.0,119.66,119.8608,119.3861,119.5047,89271.0
2020-02-04 11:50:00,130.88,130.95,130.51,130.53,46341.0,119.4956,119.5595,119.1578,119.1761,46341.0
2020-02-04 12:00:00,130.54,130.82,130.45,130.72,40359.0,119.1852,119.4408,119.103,119.3495,40359.0
2020-02-04 12:10:00,130.74,130.77,130.35,130.59,77288.0,119.3678,119.3952,119.0117,119.2308,77288.0
2020-02-04 12:20:00,130.54,131.02,130.51,131.02,41096.0,119.1852,119.6234,119.1578,119.6234,41096.0
2020-02-04 12:30:00,131.01,131.1,130.42,130.54,38049.0,119.6143,119.6965,119.0756,119.1852,38049.0
2020-02-04 12:40:00,130.58,130.76,130.42,130.66,55580.0,119.2217,119.3861,119.0756,119.2948,55580.0
2020-02-04 12:50:00,130.66,130.69,130.08,130.15,102310.0,119.2948,119.3221,118.7652,118.8291,102310.0
2020-02-04 13:00:00,130.15,130.29,130.07,130.25,40166.0,118.8291,118.9569,118.7561,118.9204,40166.0
2020-02-04 13:10:00,130.22,130.32,130.17,130.32,41844.0,118.893,118.9843,118.8474,118.9843,41844.0
2020-02-04 13:20:00,130.32,130.8,130.29,130.74,34142.0,118.9843,119.4226,118.9569,119.3678,34142.0
2020-02-04 13:30:00,130.68,131.0,130.62,130.8,50528.0,119.313,119.6052,119.2582,119.4226,50528.0
2020-02-04 13:40:00,130.83,130.83,130.39,130.42,43751.0,119.45,119.45,119.0482,119.0756,43751.0
2020-02-04 13:50:00,130.41,130.62,130.19,130.33,64926.0,119.0665,119.2582,118.8656,118.9935,64926.0
2020-02-04 14:00:00,130.33,130.66,130.18,130.57,79625.0,118.9935,119.2948,118.8565,119.2126,79625.0
2020-02-04 14:10:00,130.57,130.58,130.24,130.44,55003.0,119.2126,119.2217,118.9113,119.0939,55003.0
2020-02-04 14:20:00,130.46,130.62,130.33,130.48,39460.0,119.1122,119.2582,118.9935,119.1304,39460.0
2020-02-04 14:30:00,130.46,130.89,130.33,130.74,59885.0,119.1122,119.5047,118.9935,119.3678,59885.0
2020-02-04 14:40:00,130.76,131.24,130.68,131.1,88829.0,119.3861,119.8243,119.313,119.6965,88829.0
2020-02-04 14:50:00,131.04,131.49,130.97,131.33,102538.0,119.6417,120.0526,119.5778,119.9065,102538.0
2020-02-04 15:00:00,131.31,131.34,130.77,130.84,96466.0,119.8882,119.9156,119.3952,119.4591,96466.0
2020-02-04 15:10:00,130.84,131.02,130.48,130.62,93671.0,119.4591,119.6234,119.1304,119.2582,93671.0
2020-02-04 15:20:00,130.63,130.99,130.58,130.64,85299.0,119.2674,119.596,119.2217,119.2765,85299.0
2020-02-04 15:30:00,130.64,130.82,130.18,130.4,84001.0,119.2765,119.4408,118.8565,119.0574,84001.0
2020-02-04 15:40:00,130.41,130.72,130.36,130.62,118031.0,119.0665,119.3495,119.0208,119.2582,118031.0
2020-02-04 15:50:00,130.61,130.62,130.29,130.55,216486.0,119.2491,119.2582,118.9569,119.1943,216486.0
2020-02-05 09:30:00,133.4,136.84,132.89,133.89,446454.0,121.7964,124.9372,121.3308,122.2438,446454.0
2020-02-05 09:40:00,133.91,134.33,133.09,133.16,125521.0,122.2621,122.6455,121.5134,121.5773,125521.0
2020-02-05 09:50:00,133.24,133.52,132.43,133.17,90242.0,121.6503,121.906,120.9108,121.5864,90242.0
2020-02-05 10:00:00,133.26,134.08,133.1,133.31,73175.0,121.6686,122.4173,121.5225,121.7142,73175.0
2020-02-05 10:10:00,133.31,133.67,132.95,133.64,69269.0,121.7142,122.0429,121.3856,122.0155,69269.0
2020-02-05 10:20:00,133.66,134.02,133.25,133.49,62977.0,122.0338,122.3625,121.6595,121.8786,62977.0
2020-02-05 10:30:00,133.44,133.85,133.01,133.46,67634.0,121.8329,122.2073,121.4403,121.8512,67634.0
2020-02-05 10:40:00,133.53,133.88,133.3,133.8,46201.0,121.9151,122.2347,121.7051,122.1616,46201.0
2020-02-05 10:50:00,133.71,133.82,133.46,133.59,43607.0,122.0795,122.1799,121.8512,121.9699,43607.0
2020-02-05 11:00:00,133.56,133.68,133.2,133.56,44575.0,121.9425,122.0521,121.6138,121.9425,44575.0
2020-02-05 11:10:00,133.5,133.81,133.42,133.6,37120.0,121.8877,122.1708,121.8147,121.979,37120.0
2020-02-05 11:20:00,133.6,134.01,133.55,133.97,59146.0,121.979,122.3534,121.9334,122.3168,59146.0
2020-02-05 11:30:00,134.01,134.2,133.85,133.89,40080.0,122.3534,122.5268,122.2073,122.2438,40080.0
2020-02-05 11:40:00,133.85,133.98,133.5,133.64,29113.0,122.2073,122.326,121.8877,122.0155,29113.0
2020-02-05 11:50:00,133.63,134.08,133.43,133.91,36943.0,122.0064,122.4173,121.8238,122.2621,36943.0
2020-02-05 12:00:00,133.94,134.23,133.87,134.08,37461.0,122.2894,122.5542,122.2255,122.4173,37461.0
2020-02-05 12:10:00,134.08,134.21,133.96,134.1,26966.0,122.4173,122.536,122.3077,122.4355,26966.0
2020-02-05 12:20:00,134.09,134.25,134.03,134.17,43333.0,122.4264,122.5725,122.3716,122.4994,43333.0
2020-02-05 12:30:00,134.15,134.65,134.14,134.42,28647.0,122.4812,122.9377,122.4721,122.7277,28647.0
2020-02-05 12:40:00,134.41,134.75,134.37,134.67,36906.0,122.7186,123.029,122.682,122.956,36906.0
2020-02-05 12:50:00,134.68,135.05,134.68,134.72,104976.0,122.9651,123.3029,122.9651,123.0016,104976.0
2020-02-05 13:00:00,134.7,134.91,134.44,134.6,36487.0,122.9833,123.1751,122.746,122.892,36487.0
2020-02-05 13:10:00,134.57,134.7,134.47,134.57,159073.0,122.8646,122.9833,122.7733,122.8646,159073.0
2020-02-05 13:20:00,134.58,134.63,134.47,134.47,76726.0,122.8738,122.9194,122.7733,122.7733,76726.0
2020-02-05 13:30:00,134.48,134.61,134.43,134.51,24342.0,122.7825,122.9012,122.7368,122.8099,24342.0
2020-02-05 13:40:00,134.53,134.56,134.36,134.56,23632.0,122.8281,122.8555,122.6729,122.8555,23632.0
2020-02-05 13:50:00,134.58,134.71,134.5,134.68,33134.0,122.8738,122.9925,122.8007,122.9651,33134.0
2020-02-05 14:00:00,134.69,134.72,134.3,134.33,48404.0,122.9742,123.0016,122.6181,122.6455,48404.0
2020-02-05 14:10:00,134.3,134.33,134.01,134.05,41037.0,122.6181,122.6455,122.3534,122.3899,41037.0
2020-02-05 14:20:00,134.06,134.42,134.04,134.35,26882.0,122.399,122.7277,122.3808,122.6638,26882.0
2020-02-05 14:30:00,134.37,134.77,134.26,134.69,48954.0,122.682,123.0473,122.5816,122.9742,48954.0
2020-02-05 14:40:00,134.67,134.81,134.56,134.81,75051.0,122.956,123.0838,122.8555,123.0838,75051.0
2020-02-05 14:50:00,134.79,134.91,134.74,134.9,34717.0,123.0655,123.1751,123.0199,123.1659,34717.0
2020-02-05 15:00:00,134.91,134.96,134.69,134.86,84183.0,123.1751,123.2207,122.9742,123.1294,84183.0
2020-02-05 15:10:00,134.85,134.85,134.17,134.25,105137.0,123.1203,123.1203,122.4994,122.5725,105137.0
2020-02-05 15:20:00,134.25,134.32,134.2,134.22,107565.0,122.5725,122.6364,122.5268,122.5451,107565.0
2020-02-05 15:30:00,134.22,134.36,133.86,133.96,156850.0,122.5451,122.6729,122.2164,122.3077,156850.0
2020-02-05 15:40:00,133.95,134.05,133.78,133.8,110538.0,122.2986,122.3899,122.1434,122.1616,110538.0
2020-02-05 15:50:00,133.78,134.3,133.77,134.2,196117.0,122.1434,122.6181,122.1342,122.5268,196117.0
2020-02-06 09:30:00,135.37,135.75,133.47,133.73,84284.0,123.5951,123.942,121.8603,122.0977,84284.0
2020-02-06 09:40:00,133.75,133.87,133.11,133.26,33110.0,122.116,122.2255,121.5316,121.6686,33110.0
2020-02-06 09:50:00,133.13,134.28,133.05,134.14,39660.0,121.5499,122.5999,121.4769,122.4721,39660.0
2020-02-06 10:00:00,134.09,134.36,133.71,134.06,18928.0,122.4264,122.6729,122.0795,122.399,18928.0
2020-02-06 10:10:00,134.08,134.27,133.54,133.7,21738.0,122.4173,122.5907,121.9242,122.0703,21738.0
2020-02-06 10:20:00,133.71,133.98,133.5,133.98,15466.0,122.0795,122.326,121.8877,122.326,15466.0
2020-02-06 10:30:00,133.99,134.2,133.68,134.08,18661.0,122.3351,122.5268,122.0521,122.4173,18661.0
2020-02-06 10:40:00,134.09,134.22,133.8,133.83,17189.0,122.4264,122.5451,122.1616,122.189,17189.0
2020-02-06 10:50:00,133.84,133.96,133.5,133.88,29623.0,122.1981,122.3077,121.8877,122.2347,29623.0
2020-02-06 11:00:00,133.9,134.1,133.8,134.07,30359.0,122.2529,122.4355,122.1616,122.4081,30359.0
2020-02-06 11:10:00,134.07,134.21,134.0,134.13,20147.0,122.4081,122.536,122.3442,122.4629,20147.0
2020-02-06 11:20:00,134.12,134.37,134.05,134.37,23871.0,122.4538,122.682,122.3899,122.682,23871.0
2020-02-06 11:30:00,134.37,134.66,134.34,134.56,25114.0,122.682,122.9468,122.6547,122.8555,25114.0
2020-02-06 11:40:00,134.54,134.54,134.23,134.5,65141.0,122.8373,122.8373,122.5542,122.8007,65141.0
2020-02-06 11:50:00,134.5,134.68,134.34,134.62,48653.0,122.8007,122.9651,122.6547,122.9103,48653.0
2020-02-06 12:00:00,134.65,134.75,134.54,134.56,32517.0,122.9377,123.029,122.8373,122.8555,32517.0
2020-02-06 12:10:00,134.54,134.72,134.4,134.68,25081.0,122.8373,123.0016,122.7094,122.9651,25081.0
2020-02-06 12:20:00,134.68,135.13,134.68,135.11,28677.0,122.9651,123.3759,122.9651,123.3577,28677.0
2020-02-06 12:30:00,135.09,135.1,134.79,134.99,44024.0,123.3394,123.3485,123.0655,123.2481,44024.0
2020-02-06 12:40:00,134.98,135.11,134.9,135.0,21532.0,123.239,123.3577,123.1659,123.2572,21532.0
2020-02-06 12:50:00,135.04,135.1,134.94,135.1,11789.0,123.2938,123.3485,123.2025,123.3485,11789.0
2020-02-06 13:00:00,135.12,135.19,134.8,134.98,19257.0,123.3668,123.4307,123.0746,123.239,19257.0
2020-02-06 13:10:00,134.89,134.96,134.73,134.81,19450.0,123.1568,123.2207,123.0107,123.0838,19450.0
2020-02-06 13:20:00,134.81,134.87,134.54,134.6,20901.0,123.0838,123.1386,122.8373,122.892,20901.0
2020-02-06 13:30:00,134.56,134.61,134.34,134.45,11946.0,122.8555,122.9012,122.6547,122.7551,11946.0
2020-02-06 13:40:00,134.44,134.51,134.32,134.51,9641.0,122.746,122.8099,122.6364,122.8099,9641.0
2020-02-06 13:50:00,134.56,134.71,134.52,134.69,9395.0,122.8555,122.9925,122.819,122.9742,9395.0
2020-02-06 14:00:00,134.67,134.79,134.65,134.74,13981.0,122.956,123.0655,122.9377,123.0199,13981.0
2020-02-06 14:10:00,134.72,135.0,134.68,135.0,28968.0,123.0016,123.2572,122.9651,123.2572,28968.0
2020-02-06 14:20:00,134.97,135.04,134.75,135.01,31585.0,123.2299,123.2938,123.029,123.2664,31585.0
2020-02-06 14:30:00,135.04,135.17,134.94,135.07,21392.0,123.2938,123.4125,123.2025,123.3212,21392.0
2020-02-06 14:40:00,135.06,135.14,135.02,135.11,16064.0,123.312,123.3851,123.2755,123.3577,16064.0
2020-02-06 14:50:00,135.1,135.13,134.99,134.99,24261.0,123.3485,123.3759,123.2481,123.2481,24261.0
2020-02-06 15:00:00,135.02,135.06,134.89,135.04,18578.0,123.2755,123.312,123.1568,123.2938,18578.0
2020-02-06 15:10:00,135.03,135.1,134.82,134.87,61649.0,123.2846,123.3485,123.0929,123.1386,61649.0
2020-02-06 15:20:00,134.86,134.92,134.69,134.69,112728.0,123.1294,123.1842,122.9742,122.9742,112728.0
2020-02-06 15:30:00,134.68,134.98,134.64,134.97,67193.0,122.9651,123.239,122.9286,123.2299,67193.0
2020-02-06 15:40:00,134.98,135.14,134.94,135.14,77701.0,123.239,123.3851,123.2025,123.3851,77701.0
2020-02-06 15:50:00,135.14,135.41,135.11,135.3,182353.0,123.3851,123.6316,123.3577,123.5312,182353.0
2020-02-07 09:30:00,134.49,134.86,133.25,133.86,141916.0,122.7916,123.1294,121.6595,122.2164,141916.0
2020-02-07 09:40:00,133.87,134.42,133.15,133.99,84022.0,122.2255,122.7277,121.5682,122.3351,84022.0
2020-02-07 09:50:00,134.09,134.43,133.54,133.73,35514.0,122.4264,122.7368,121.9242,122.0977,35514.0
2020-02-07 10:00:00,133.56,133.71,133.26,133.28,29491.0,121.9425,122.0795,121.6686,121.6869,29491.0
2020-02-07 10:10:00,133.32,133.54,133.22,133.49,17728.0,121.7234,121.9242,121.6321,121.8786,17728.0
2020-02-07 10:20:00,133.42,133.54,133.13,133.4,34779.0,121.8147,121.9242,121.5499,121.7964,34779.0
2020-02-07 10:30:00,133.44,133.82,133.36,133.7,56574.0,121.8329,122.1799,121.7599,122.0703,56574.0
2020-02-07 10:40:00,133.72,133.73,133.31,133.63,24226.0,122.0886,122.0977,121.7142,122.0064,24226.0
2020-02-07 10:50:00,133.76,133.78,133.5,133.53,37668.0,122.1251,122.1434,121.8877,121.9151,37668.0
2020-02-07 11:00:00,133.5,133.68,133.26,133.48,76786.0,121.8877,122.0521,121.6686,121.8695,76786.0
2020-02-07 11:10:00,133.52,133.54,133.12,133.21,29251.0,121.906,121.9242,121.5408,121.6229,29251.0
2020-02-07 11:20:00,133.24,133.52,133.22,133.5,20970.0,121.6503,121.906,121.6321,121.8877,20970.0
2020-02-07 11:30:00,133.5,133.68,133.35,133.38,60942.0,121.8877,122.0521,121.7508,121.7782,60942.0
2020-02-07 11:40:00,133.38,133.54,133.29,133.42,30587.0,121.7782,121.9242,121.696,121.8147,30587.0
2020-02-07 11:50:00,133.4,133.69,133.32,133.66,96308.0,121.7964,122.0612,121.7234,122.0338,96308.0
2020-02-07 12:00:00,133.63,133.87,133.63,133.64,22381.0,122.0064,122.2255,122.0064,122.0155,22381.0
2020-02-07 12:10:00,133.6,133.61,133.34,133.4,18439.0,121.979,121.9882,121.7416,121.7964,18439.0
2020-02-07 12:20:00,133.35,133.46,133.35,133.39,15113.0,121.7508,121.8512,121.7508,121.7873,15113.0
2020-02-07 12:30:00,133.35,133.36,133.24,133.32,17532.0,121.7508,121.7599,121.6503,121.7234,17532.0
2020-02-07 12:40:00,133.29,133.3,133.11,133.22,24061.0,121.696,121.7051,121.5316,121.6321,24061.0
2020-02-07 12:50:00,133.19,133.28,133.13,133.22,12058.0,121.6047,121.6869,121.5499,121.6321,12058.0
2020-02-07 13:00:00,133.22,133.23,133.13,133.15,12415.0,121.6321,121.6412,121.5499,121.5682,12415.0
2020-02-07 13:10:00,133.15,133.2,132.96,132.99,31248.0,121.5682,121.6138,121.3947,121.4221,31248.0
2020-02-07 13:20:00,132.99,133.0,132.81,132.85,12817.0,121.4221,121.4312,121.2577,121.2943,12817.0
2020-02-07 13:30:00,132.87,133.24,132.79,132.85,19229.0,121.3125,121.6503,121.2395,121.2943,19229.0
2020-02-07 13:40:00,132.88,133.03,132.76,132.77,6784.0,121.3217,121.4586,121.2121,121.2212,6784.0
2020-02-07 13:50:00,132.77,132.94,132.57,132.61,16156.0,121.2212,121.3764,121.0386,121.0751,16156.0
2020-02-07 14:00:00,132.61,132.68,132.36,132.55,23084.0,121.0751,121.139,120.8469,121.0204,23084.0
2020-02-07 14:10:00,132.52,132.6,132.38,132.42,64569.0,120.993,121.066,120.8651,120.9017,64569.0
2020-02-07 14:20:00,132.42,132.53,132.17,132.49,20437.0,120.9017,121.0021,120.6734,120.9656,20437.0
2020-02-07 14:30:00,132.51,132.7,132.47,132.52,18181.0,120.9838,121.1573,120.9473,120.993,18181.0
2020-02-07 14:40:00,132.48,132.76,132.4,132.53,14847.0,120.9564,121.2121,120.8834,121.0021,14847.0
2020-02-07 14:50:00,132.52,132.83,132.37,132.76,19828.0,120.993,121.276,120.856,121.2121,19828.0
2020-02-07 15:00:00,132.78,132.86,132.67,132.76,20479.0,121.2303,121.3034,121.1299,121.2121,20479.0
2020-02-07 15:10:00,132.81,132.86,132.61,132.71,39502.0,121.2577,121.3034,121.0751,121.1664,39502.0
2020-02-07 15:20:00,132.69,132.69,132.49,132.63,24231.0,121.1482,121.1482,120.9656,121.0934,24231.0
2020-02-07 15:30:00,132.6,132.89,132.54,132.84,46698.0,121.066,121.3308,121.0112,121.2851,46698.0
2020-02-07 15:40:00,132.81,132.88,132.54,132.56,127085.0,121.2577,121.3217,121.0112,121.0295,127085.0
2020-02-07 15:50:00,132.56,132.58,132.0,132.31,286903.0,121.0295,121.0477,120.5182,120.8012,286903.0
2020-02-10 09:30:00,130.75,132.49,130.46,132.28,48226.0,119.3769,120.9656,119.1122,120.7738,48226.0
2020-02-10 09:40:00,132.27,132.5,131.5,131.58,27048.0,120.7647,120.9747,120.0617,120.1347,27048.0
2020-02-10 09:50:00,131.72,131.75,131.42,131.43,52461.0,120.2626,120.2899,119.9886,119.9978,52461.0
2020-02-10 10:00:00,131.43,131.53,131.15,131.53,44045.0,119.9978,120.0891,119.7421,120.0891,44045.0
2020-02-10 10:10:00,131.57,131.57,131.18,131.28,26038.0,120.1256,120.1256,119.7695,119.8608,26038.0
2020-02-10 10:20:00,131.32,131.52,131.21,131.5,27210.0,119.8973,120.0799,119.7969,120.0617,27210.0
2020-02-10 10:30:00,131.5,131.61,131.23,131.5,57249.0,120.0617,120.1621,119.8152,120.0617,57249.0
2020-02-10 10:40:00,131.56,131.91,131.51,131.91,26074.0,120.1165,120.436,120.0708,120.436,26074.0
2020-02-10 10:50:00,131.92,131.92,131.63,131.66,17471.0,120.4452,120.4452,120.1804,120.2078,17471.0
2020-02-10 11:00:00,131.7,131.73,131.44,131.52,21127.0,120.2443,120.2717,120.0069,120.0799,21127.0
2020-02-10 11:10:00,131.48,131.53,131.39,131.44,21221.0,120.0434,120.0891,119.9613,120.0069,21221.0
2020-02-10 11:20:00,131.46,131.64,131.44,131.59,32092.0,120.0252,120.1895,120.0069,120.1439,32092.0
2020-02-10 11:30:00,131.63,131.89,131.55,131.82,20911.0,120.1804,120.4178,120.1073,120.3539,20911.0
2020-02-10 11:40:00,131.8,132.2,131.76,132.01,20893.0,120.3356,120.7008,120.2991,120.5273,20893.0
2020-02-10 11:50:00,132.06,132.17,132.0,132.09,16167.0,120.573,120.6734,120.5182,120.6004,16167.0
2020-02-10 12:00:00,132.09,132.15,131.89,131.89,18746.0,120.6004,120.6551,120.4178,120.4178,18746.0
2020-02-10 12:10:00,131.86,132.12,131.86,131.97,16746.0,120.3904,120.6278,120.3904,120.4908,16746.0
2020-02-10 12:20:00,131.98,132.11,131.81,132.06,13232.0,120.4999,120.6186,120.3447,120.573,13232.0
2020-02-10 12:30:00,132.11,132.26,131.96,132.13,11723.0,120.6186,120.7556,120.4817,120.6369,11723.0
2020-02-10 12:40:00,132.22,132.33,132.14,132.25,18494.0,120.7191,120.8195,120.646,120.7465,18494.0
2020-02-10 12:50:00,132.22,132.41,132.18,132.33,6653.0,120.7191,120.8925,120.6825,120.8195,6653.0
2020-02-10 13:00:00,132.32,132.33,132.19,132.32,8577.0,120.8104,120.8195,120.6917,120.8104,8577.0
2020-02-10 13:10:00,132.34,132.46,132.29,132.46,10490.0,120.8286,120.9382,120.783,120.9382,10490.0
2020-02-10 13:20:00,132.47,132.52,132.4,132.46,13709.0,120.9473,120.993,120.8834,120.9382,13709.0
2020-02-10 13:30:00,132.44,132.53,132.39,132.43,16346.0,120.9199,121.0021,120.8743,120.9108,16346.0
2020-02-10 13:40:00,132.45,132.45,132.15,132.15,8752.0,120.9291,120.9291,120.6551,120.6551,8752.0
2020-02-10 13:50:00,132.17,132.38,132.15,132.15,11241.0,120.6734,120.8651,120.6551,120.6551,11241.0
2020-02-10 14:00:00,132.14,132.41,132.12,132.31,18827.0,120.646,120.8925,120.6278,120.8012,18827.0
2020-02-10 14:10:00,132.33,132.43,132.31,132.39,8720.0,120.8195,120.9108,120.8012,120.8743,8720.0
2020-02-10 14:20:00,132.39,132.55,132.36,132.52,11192.0,120.8743,121.0204,120.8469,120.993,11192.0
2020-02-10 14:30:00,132.55,132.65,132.53,132.58,10282.0,121.0204,121.1117,121.0021,121.0477,10282.0
2020-02-10 14:40:00,132.58,132.6,132.5,132.54,10839.0,121.0477,121.066,120.9747,121.0112,10839.0
2020-02-10 14:50:00,132.56,132.93,132.54,132.89,30464.0,121.0295,121.3673,121.0112,121.3308,30464.0
2020-02-10 15:00:00,132.9,132.99,132.83,132.89,31797.0,121.3399,121.4221,121.276,121.3308,31797.0
2020-02-10 15:10:00,132.92,133.07,132.84,132.85,29364.0,121.3582,121.4951,121.2851,121.2943,29364.0
2020-02-10 15:20:00,132.88,133.06,132.85,132.95,54543.0,121.3217,121.486,121.2943,121.3856,54543.0
2020-02-10 15:30:00,132.97,133.2,132.88,133.18,54150.0,121.4038,121.6138,121.3217,121.5956,54150.0
2020-02-10 15:40:00,133.18,133.26,133.07,133.18,85002.0,121.5956,121.6686,121.4951,121.5956,85002.0
2020-02-10 15:50:00,133.15,133.31,133.04,133.14,137509.0,121.5682,121.7142,121.4677,121.559,137509.0
2020-02-11 09:30:00,133.97,135.49,133.79,135.39,269326.0,122.3168,123.7046,122.1525,123.6133,269326.0
2020-02-11 09:40:00,135.03,136.14,135.03,135.98,72803.0,123.2846,124.2981,123.2846,124.152,72803.0
2020-02-11 09:50:00,135.95,136.14,135.47,135.65,49844.0,124.1246,124.2981,123.6864,123.8507,49844.0
2020-02-11 10:00:00,135.71,137.06,135.7,136.64,102234.0,123.9055,125.1381,123.8964,124.7546,102234.0
2020-02-11 10:10:00,136.55,137.08,136.42,136.52,26528.0,124.6724,125.1563,124.5537,124.645,26528.0
2020-02-11 10:20:00,136.63,136.92,136.36,136.56,29678.0,124.7455,125.0102,124.4989,124.6816,29678.0
2020-02-11 10:30:00,136.6,136.73,136.44,136.44,65297.0,124.7181,124.8368,124.572,124.572,65297.0
2020-02-11 10:40:00,136.47,137.16,136.46,137.05,42438.0,124.5994,125.2294,124.5903,125.1289,42438.0
2020-02-11 10:50:00,137.04,137.08,136.75,136.89,24747.0,125.1198,125.1563,124.855,124.9828,24747.0
2020-02-11 11:00:00,136.86,136.94,136.5,136.77,31941.0,124.9555,125.0285,124.6268,124.8733,31941.0
2020-02-11 11:10:00,136.77,136.81,136.08,136.31,22875.0,124.8733,124.9098,124.2433,124.4533,22875.0
2020-02-11 11:20:00,136.32,136.33,136.03,136.11,48831.0,124.4624,124.4716,124.1977,124.2707,48831.0
2020-02-11 11:30:00,136.07,136.07,135.63,135.67,29659.0,124.2342,124.2342,123.8324,123.869,29659.0
2020-02-11 11:40:00,135.61,136.08,135.58,135.7,30091.0,123.8142,124.2433,123.7868,123.8964,30091.0
2020-02-11 11:50:00,135.71,135.71,135.14,135.14,40729.0,123.9055,123.9055,123.3851,123.3851,40729.0
2020-02-11 12:00:00,135.15,135.66,135.0,135.66,23346.0,123.3942,123.8598,123.2572,123.8598,23346.0
2020-02-11 12:10:00,135.68,136.21,135.67,136.16,27891.0,123.8781,124.362,123.869,124.3163,27891.0
2020-02-11 12:20:00,136.14,136.25,135.74,135.8,26583.0,124.2981,124.3985,123.9329,123.9877,26583.0
2020-02-11 12:30:00,135.86,136.04,135.81,135.9,13695.0,124.0424,124.2068,123.9968,124.079,13695.0
2020-02-11 12:40:00,135.93,136.04,135.82,136.02,28706.0,124.1064,124.2068,124.0059,124.1885,28706.0
2020-02-11 12:50:00,136.0,136.19,135.97,136.15,19073.0,124.1703,124.3437,124.1429,124.3072,19073.0
2020-02-11 13:00:00,136.15,136.34,136.05,136.11,21369.0,124.3072,124.4807,124.2159,124.2707,21369.0
2020-02-11 13:10:00,136.14,136.46,136.11,136.38,12782.0,124.2981,124.5903,124.2707,124.5172,12782.0
2020-02-11 13:20:00,136.43,136.59,136.38,136.56,17869.0,124.5629,124.7089,124.5172,124.6816,17869.0
2020-02-11 13:30:00,136.58,136.64,136.22,136.23,19129.0,124.6998,124.7546,124.3711,124.3803,19129.0
2020-02-11 13:40:00,136.26,136.51,136.24,136.24,16274.0,124.4076,124.6359,124.3894,124.3894,16274.0
2020-02-11 13:50:00,136.23,136.23,135.93,136.14,83937.0,124.3803,124.3803,124.1064,124.2981,83937.0
2020-02-11 14:00:00,136.13,136.15,135.84,136.13,68752.0,124.289,124.3072,124.0242,124.289,68752.0
2020-02-11 14:10:00,136.08,136.1,135.66,135.71,22338.0,124.2433,124.2616,123.8598,123.9055,22338.0
2020-02-11 14:20:00,135.72,135.76,135.39,135.76,48505.0,123.9146,123.9511,123.6133,123.9511,48505.0
2020-02-11 14:30:00,135.78,135.96,135.68,135.96,30347.0,123.9694,124.1337,123.8781,124.1337,30347.0
2020-02-11 14:40:00,135.97,136.04,135.74,135.94,11484.0,124.1429,124.2068,123.9329,124.1155,11484.0
2020-02-11 14:50:00,136.0,136.17,135.86,135.89,11821.0,124.1703,124.3255,124.0424,124.0698,11821.0
2020-02-11 15:00:00,135.93,136.08,135.84,135.85,26683.0,124.1064,124.2433,124.0242,124.0333,26683.0
2020-02-11 15:10:00,135.89,135.97,135.53,135.65,34365.0,124.0698,124.1429,123.7411,123.8507,34365.0
2020-02-11 15:20:00,135.65,135.7,135.45,135.52,20488.0,123.8507,123.8964,123.6681,123.732,20488.0
2020-02-11 15:30:00,135.53,135.65,135.25,135.43,48028.0,123.7411,123.8507,123.4855,123.6498,48028.0
2020-02-11 15:40:00,135.42,135.57,135.35,135.36,63306.0,123.6407,123.7777,123.5768,123.5859,63306.0
2020-02-11 15:50:00,135.36,135.62,135.24,135.61,145708.0,123.5859,123.8233,123.4764,123.8142,145708.0
2020-02-12 09:30:00,136.58,137.9,136.31,137.58,118984.0,124.6998,125.905,124.4533,125.6128,118984.0
2020-02-12 09:40:00,137.36,137.7,136.15,136.98,43257.0,125.412,125.7224,124.3072,125.065,43257.0
2020-02-12 09:50:00,136.97,137.64,136.8,137.62,40552.0,125.0559,125.6676,124.9007,125.6494,40552.0
2020-02-12 10:00:00,137.62,137.8,136.87,137.14,65241.0,125.6494,125.8137,124.9646,125.2111,65241.0
2020-02-12 10:10:00,137.13,137.25,136.82,136.94,12765.0,125.202,125.3115,124.9189,125.0285,12765.0
2020-02-12 10:20:00,137.07,137.29,136.77,137.22,28512.0,125.1472,125.3481,124.8733,125.2841,28512.0
2020-02-12 10:30:00,137.22,137.22,136.92,137.12,124130.0,125.2841,125.2841,125.0102,125.1928,124130.0
2020-02-12 10:40:00,137.11,137.6,137.06,137.6,78096.0,125.1837,125.6311,125.1381,125.6311,78096.0
2020-02-12 10:50:00,137.56,137.56,137.04,137.05,26440.0,125.5946,125.5946,125.1198,125.1289,26440.0
2020-02-12 11:00:00,137.05,137.53,136.79,137.2,86573.0,125.1289,125.5672,124.8915,125.2659,86573.0
2020-02-12 11:10:00,137.25,137.92,137.25,137.88,39673.0,125.3115,125.9233,125.3115,125.8867,39673.0
2020-02-12 11:20:00,137.85,138.15,137.67,138.11,40713.0,125.8593,126.1332,125.695,126.0967,40713.0
2020-02-12 11:30:00,138.1,138.35,138.06,138.25,46708.0,126.0876,126.3159,126.0511,126.2246,46708.0
2020-02-12 11:40:00,138.27,138.32,137.82,137.82,27122.0,126.2428,126.2885,125.832,125.832,27122.0
2020-02-12 11:50:00,137.86,137.99,137.76,137.92,47880.0,125.8685,125.9872,125.7772,125.9233,47880.0
2020-02-12 12:00:00,137.93,138.32,137.9,137.95,63137.0,125.9324,126.2885,125.905,125.9506,63137.0
2020-02-12 12:10:00,137.92,137.92,137.45,137.71,31508.0,125.9233,125.9233,125.4941,125.7315,31508.0
2020-02-12 12:20:00,137.72,137.77,137.59,137.68,34092.0,125.7407,125.7863,125.622,125.7041,34092.0
2020-02-12 12:30:00,137.71,137.97,137.62,137.95,14729.0,125.7315,125.9689,125.6494,125.9506,14729.0
2020-02-12 12:40:00,137.96,138.25,137.96,138.22,28908.0,125.9598,126.2246,125.9598,126.1972,28908.0
2020-02-12 12:50:00,138.24,138.36,138.13,138.16,55211.0,126.2154,126.325,126.115,126.1424,55211.0
2020-02-12 13:00:00,138.17,138.43,138.14,138.28,18187.0,126.1515,126.3889,126.1241,126.2519,18187.0
2020-02-12 13:10:00,138.25,138.27,138.07,138.18,19469.0,126.2246,126.2428,126.0602,126.1606,19469.0
2020-02-12 13:20:00,138.17,138.27,138.03,138.18,72397.0,126.1515,126.2428,126.0237,126.1606,72397.0
2020-02-12 13:30:00,138.21,138.34,138.21,138.31,11016.0,126.188,126.3067,126.188,126.2793,11016.0
2020-02-12 13:40:00,138.29,138.41,138.23,138.25,15612.0,126.2611,126.3706,126.2063,126.2246,15612.0
2020-02-12 13:50:00,138.25,138.25,138.01,138.18,41036.0,126.2246,126.2246,126.0054,126.1606,41036.0
2020-02-12 14:00:00,138.22,138.26,138.13,138.25,14361.0,126.1972,126.2337,126.115,126.2246,14361.0
2020-02-12 14:10:00,138.25,138.42,138.03,138.03,16812.0,126.2246,126.3798,126.0237,126.0237,16812.0
2020-02-12 14:20:00,138.03,138.11,137.82,137.98,37337.0,126.0237,126.0967,125.832,125.978,37337.0
2020-02-12 14:30:00,138.0,138.02,137.69,137.69,21382.0,125.9963,126.0146,125.7133,125.7133,21382.0
2020-02-12 14:40:00,137.73,137.81,137.62,137.78,17002.0,125.7498,125.8228,125.6494,125.7954,17002.0
2020-02-12 14:50:00,137.73,137.73,137.41,137.41,14733.0,125.7498,125.7498,125.4576,125.4576,14733.0
2020-02-12 15:00:00,137.47,137.69,137.41,137.42,10840.0,125.5124,125.7133,125.4576,125.4667,10840.0
2020-02-12 15:10:00,137.42,137.46,137.26,137.39,16325.0,125.4667,125.5033,125.3207,125.4394,16325.0
2020-02-12 15:20:00,137.39,137.56,137.23,137.56,13947.0,125.4394,125.5946,125.2933,125.5946,13947.0
2020-02-12 15:30:00,137.51,137.61,137.37,137.54,19657.0,125.5489,125.6402,125.4211,125.5763,19657.0
2020-02-12 15:40:00,137.54,137.89,137.52,137.78,29965.0,125.5763,125.8959,125.558,125.7954,29965.0
2020-02-12 15:50:00,137.79,137.87,137.55,137.83,235256.0,125.8046,125.8776,125.5854,125.8411,235256.0
2020-02-13 09:30:00,136.87,137.6,135.98,137.0,44597.0,124.9646,125.6311,124.152,125.0833,44597.0
2020-02-13 09:40:00,136.93,137.66,136.73,137.19,10533.0,125.0194,125.6859,124.8368,125.2568,10533.0
2020-02-13 09:50:00,137.46,137.73,137.26,137.52,12522.0,125.5033,125.7498,125.3207,125.558,12522.0
2020-02-13 10:00:00,137.44,137.61,137.09,137.57,17217.0,125.485,125.6402,125.1655,125.6037,17217.0
2020-02-13 10:10:00,137.56,137.96,137.34,137.86,9603.0,125.5946,125.9598,125.3937,125.8685,9603.0
2020-02-13 10:20:00,137.9,138.07,137.69,137.77,9646.0,125.905,126.0602,125.7133,125.7863,9646.0
2020-02-13 10:30:00,137.94,138.2,137.79,138.09,11195.0,125.9415,126.1789,125.8046,126.0785,11195.0
2020-02-13 10:40:00,138.11,138.5,137.98,138.38,12029.0,126.0967,126.4528,125.978,126.3432,12029.0
2020-02-13 10:50:00,138.44,138.65,138.42,138.59,18329.0,126.398,126.5898,126.3798,126.535,18329.0
2020-02-13 11:00:00,138.53,138.79,138.5,138.63,11623.0,126.4802,126.7176,126.4528,126.5715,11623.0
2020-02-13 11:10:00,138.66,138.66,138.24,138.51,14010.0,126.5989,126.5989,126.2154,126.4619,14010.0
2020-02-13 11:20:00,138.56,138.84,138.54,138.84,9479.0,126.5076,126.7632,126.4893,126.7632,9479.0
2020-02-13 11:30:00,138.88,139.12,138.78,139.09,24175.0,126.7998,127.0189,126.7084,126.9915,24175.0
2020-02-13 11:40:00,139.09,139.17,138.87,139.0,41655.0,126.9915,127.0645,126.7906,126.9093,41655.0
2020-02-13 11:50:00,138.95,139.08,138.72,139.07,20628.0,126.8637,126.9824,126.6537,126.9732,20628.0
2020-02-13 12:00:00,139.05,139.27,139.05,139.16,74878.0,126.955,127.1558,126.955,127.0554,74878.0
2020-02-13 12:10:00,139.14,139.25,139.1,139.12,29881.0,127.0371,127.1376,127.0006,127.0189,29881.0
2020-02-13 12:20:00,139.1,139.23,138.99,139.15,11256.0,127.0006,127.1193,126.9002,127.0463,11256.0
2020-02-13 12:30:00,139.2,139.23,138.93,138.96,16907.0,127.0919,127.1193,126.8454,126.8728,16907.0
2020-02-13 12:40:00,138.98,139.0,138.66,138.66,14702.0,126.8911,126.9093,126.5989,126.5989,14702.0
2020-02-13 12:50:00,138.67,138.77,138.16,138.16,7710.0,126.608,126.6993,126.1424,126.1424,7710.0
2020-02-13 13:00:00,138.28,138.4,138.15,138.31,6505.0,126.2519,126.3615,126.1332,126.2793,6505.0
2020-02-13 13:10:00,138.27,138.39,138.08,138.08,8300.0,126.2428,126.3524,126.0693,126.0693,8300.0
2020-02-13 13:20:00,138.16,138.43,138.16,138.39,14729.0,126.1424,126.3889,126.1424,126.3524,14729.0
2020-02-13 13:30:00,138.4,138.67,138.34,138.6,9179.0,126.3615,126.608,126.3067,126.5441,9179.0
2020-02-13 13:40:00,138.6,139.0,138.58,138.89,9636.0,126.5441,126.9093,126.5258,126.8089,9636.0
2020-02-13 13:50:00,138.94,138.94,138.61,138.64,8355.0,126.8545,126.8545,126.5532,126.5806,8355.0
2020-02-13 14:00:00,138.64,138.77,138.46,138.46,14558.0,126.5806,126.6993,126.4163,126.4163,14558.0
2020-02-13 14:10:00,138.47,138.47,138.21,138.31,21936.0,126.4254,126.4254,126.188,126.2793,21936.0
2020-02-13 14:20:00,138.33,138.48,138.27,138.44,12792.0,126.2976,126.4345,126.2428,126.398,12792.0
2020-02-13 14:30:00,138.49,138.89,138.47,138.82,13258.0,126.4437,126.8089,126.4254,126.745,13258.0
2020-02-13 14:40:00,138.83,138.86,138.6,138.71,12056.0,126.7541,126.7815,126.5441,126.6445,12056.0
2020-02-13 14:50:00,138.76,139.0,138.76,138.89,11366.0,126.6902,126.9093,126.6902,126.8089,11366.0
2020-02-13 15:00:00,138.93,138.94,138.47,138.66,11622.0,126.8454,126.8545,126.4254,126.5989,11622.0
2020-02-13 15:10:00,138.68,138.71,138.41,138.52,15410.0,126.6171,126.6445,126.3706,126.4711,15410.0
2020-02-13 15:20:00,138.54,138.58,138.46,138.5,20676.0,126.4893,126.5258,126.4163,126.4528,20676.0
2020-02-13 15:30:00,138.52,138.57,138.28,138.39,23721.0,126.4711,126.5167,126.2519,126.3524,23721.0
2020-02-13 15:40:00,138.41,138.48,138.15,138.18,39697.0,126.3706,126.4345,126.1332,126.1606,39697.0
2020-02-13 15:50:00,138.19,138.8,138.12,138.69,161311.0,126.1698,126.7267,126.1059,126.6263,161311.0
2020-02-14 09:30:00,138.88,139.59,138.73,139.02,33001.0,126.7998,127.448,126.6628,126.9276,33001.0
2020-02-14 09:40:00,139.06,139.06,138.28,138.8,15251.0,126.9641,126.9641,126.2519,126.7267,15251.0
2020-02-14 09:50:00,138.74,138.87,138.52,138.54,17299.0,126.6719,126.7906,126.4711,126.4893,17299.0
2020-02-14 10:00:00,138.57,138.75,137.99,138.06,11307.0,126.5167,126.6811,125.9872,126.0511,11307.0
2020-02-14 10:10:00,138.03,138.04,137.73,137.84,16486.0,126.0237,126.0328,125.7498,125.8502,16486.0
2020-02-14 10:20:00,137.84,137.89,137.57,137.64,8597.0,125.8502,125.8959,125.6037,125.6676,8597.0
2020-02-14 10:30:00,137.66,137.66,137.13,137.32,18685.0,125.6859,125.6859,125.202,125.3754,18685.0
2020-02-14 10:40:00,137.32,137.42,137.06,137.16,9255.0,125.3754,125.4667,125.1381,125.2294,9255.0
2020-02-14 10:50:00,137.14,137.35,137.06,137.28,16415.0,125.2111,125.4028,125.1381,125.3389,16415.0
2020-02-14 11:00:00,137.31,137.35,136.82,136.82,31156.0,125.3663,125.4028,124.9189,124.9189,31156.0
2020-02-14 11:10:00,136.88,137.06,136.84,136.96,36077.0,124.9737,125.1381,124.9372,125.0468,36077.0
2020-02-14 11:20:00,136.96,137.0,136.8,136.83,18861.0,125.0468,125.0833,124.9007,124.9281,18861.0
2020-02-14 11:30:00,136.82,136.89,136.64,136.64,8502.0,124.9189,124.9828,124.7546,124.7546,8502.0
2020-02-14 11:40:00,136.64,136.65,136.4,136.4,7366.0,124.7546,124.7637,124.5355,124.5355,7366.0
2020-02-14 11:50:00,136.35,136.4,135.92,136.04,16813.0,124.4898,124.5355,124.0972,124.2068,16813.0
2020-02-14 12:00:00,136.07,136.08,135.76,135.82,35579.0,124.2342,124.2433,123.9511,124.0059,35579.0
2020-02-14 12:10:00,135.82,135.86,135.45,135.61,49663.0,124.0059,124.0424,123.6681,123.8142,49663.0
2020-02-14 12:20:00,135.68,135.68,135.27,135.63,40933.0,123.8781,123.8781,123.5038,123.8324,40933.0
2020-02-14 12:30:00,135.61,135.76,135.17,135.31,36815.0,123.8142,123.9511,123.4125,123.5403,36815.0
2020-02-14 12:40:00,135.25,135.48,135.01,135.08,38768.0,123.4855,123.6955,123.2664,123.3303,38768.0
2020-02-14 12:50:00,135.06,135.34,134.86,135.34,39944.0,123.312,123.5677,123.1294,123.5677,39944.0
2020-02-14 13:00:00,135.34,135.47,134.69,134.77,85669.0,123.5677,123.6864,122.9742,123.0473,85669.0
2020-02-14 13:10:00,134.76,135.15,134.73,135.07,32039.0,123.0381,123.3942,123.0107,123.3212,32039.0
2020-02-14 13:20:00,135.04,135.24,134.99,135.14,10230.0,123.2938,123.4764,123.2481,123.3851,10230.0
2020-02-14 13:30:00,135.09,135.47,135.09,135.37,10250.0,123.3394,123.6864,123.3394,123.5951,10250.0
2020-02-14 13:40:00,135.38,135.38,134.95,135.18,14473.0,123.6042,123.6042,123.2116,123.4216,14473.0
2020-02-14 13:50:00,135.19,135.3,135.05,135.16,12308.0,123.4307,123.5312,123.3029,123.4033,12308.0
2020-02-14 14:00:00,135.17,135.56,135.16,135.38,13572.0,123.4125,123.7685,123.4033,123.6042,13572.0
2020-02-14 14:10:00,135.34,135.42,135.08,135.25,19867.0,123.5677,123.6407,123.3303,123.4855,19867.0
2020-02-14 14:20:00,135.22,135.58,135.21,135.56,17705.0,123.4581,123.7868,123.449,123.7685,17705.0
2020-02-14 14:30:00,135.56,135.8,135.52,135.7,10522.0,123.7685,123.9877,123.732,123.8964,10522.0
2020-02-14 14:40:00,135.69,135.69,135.53,135.55,8612.0,123.8872,123.8872,123.7411,123.7594,8612.0
2020-02-14 14:50:00,135.51,135.64,135.5,135.58,14300.0,123.7229,123.8416,123.7138,123.7868,14300.0
2020-02-14 15:00:00,135.64,135.66,135.54,135.62,19212.0,123.8416,123.8598,123.7503,123.8233,19212.0
2020-02-14 15:10:00,135.61,135.74,135.54,135.57,17029.0,123.8142,123.9329,123.7503,123.7777,17029.0
2020-02-14 15:20:00,135.56,135.79,135.49,135.71,25084.0,123.7685,123.9785,123.7046,123.9055,25084.0
2020-02-14 15:30:00,135.66,136.25,135.6,136.25,69921.0,123.8598,124.3985,123.8051,124.3985,69921.0
2020-02-14 15:40:00,136.23,136.4,136.04,136.33,79008.0,124.3803,124.5355,124.2068,124.4716,79008.0
2020-02-14 15:50:00,136.33,137.22,136.17,137.09,304328.0,124.4716,125.2841,124.3255,125.1655,304328.0
2020-02-18 09:30:00,134.41,135.49,133.27,135.01,146689.0,122.7186,123.7046,121.6777,123.2664,146689.0
2020-02-18 09:40:00,134.97,135.44,133.72,134.0,119008.0,123.2299,123.659,122.0886,122.3442,119008.0
2020-02-18 09:50:00,134.0,134.35,133.8,133.89,25315.0,122.3442,122.6638,122.1616,122.2438,25315.0
2020-02-18 10:00:00,133.8,134.29,133.64,134.12,27113.0,122.1616,122.609,122.0155,122.4538,27113.0
2020-02-18 10:10:00,134.11,134.12,133.82,133.89,21715.0,122.4447,122.4538,122.1799,122.2438,21715.0
2020-02-18 10:20:00,133.89,133.92,133.38,133.38,30268.0,122.2438,122.2712,121.7782,121.7782,30268.0
2020-02-18 10:30:00,133.4,133.63,133.17,133.39,39275.0,121.7964,122.0064,121.5864,121.7873,39275.0
2020-02-18 10:40:00,133.36,133.87,133.17,133.67,39299.0,121.7599,122.2255,121.5864,122.0429,39299.0
2020-02-18 10:50:00,133.67,133.78,133.51,133.55,24594.0,122.0429,122.1434,121.8969,121.9334,24594.0
2020-02-18 11:00:00,133.61,133.75,133.21,133.25,50666.0,121.9882,122.116,121.6229,121.6595,50666.0
2020-02-18 11:10:00,133.24,133.27,132.87,132.97,48778.0,121.6503,121.6777,121.3125,121.4038,48778.0
2020-02-18 11:20:00,132.94,132.98,132.6,132.9,26018.0,121.3764,121.413,121.066,121.3399,26018.0
2020-02-18 11:30:00,132.93,133.44,132.9,133.44,38692.0,121.3673,121.8329,121.3399,121.8329,38692.0
2020-02-18 11:40:00,133.4,133.4,133.0,133.2,20827.0,121.7964,121.7964,121.4312,121.6138,20827.0
2020-02-18 11:50:00,133.23,133.42,132.94,132.94,10213.0,121.6412,121.8147,121.3764,121.3764,10213.0
2020-02-18 12:00:00,133.01,133.51,133.0,133.42,30425.0,121.4403,121.8969,121.4312,121.8147,30425.0
2020-02-18 12:10:00,133.42,133.61,133.37,133.53,14601.0,121.8147,121.9882,121.769,121.9151,14601.0
2020-02-18 12:20:00,133.56,133.56,133.34,133.43,16775.0,121.9425,121.9425,121.7416,121.8238,16775.0
2020-02-18 12:30:00,133.47,134.0,133.47,134.0,15306.0,121.8603,122.3442,121.8603,122.3442,15306.0
2020-02-18 12:40:00,133.97,134.14,133.89,134.09,10232.0,122.3168,122.4721,122.2438,122.4264,10232.0
2020-02-18 12:50:00,134.08,134.22,134.0,134.19,12395.0,122.4173,122.5451,122.3442,122.5177,12395.0
2020-02-18 13:00:00,134.16,134.16,134.0,134.14,22175.0,122.4903,122.4903,122.3442,122.4721,22175.0
2020-02-18 13:10:00,134.15,134.32,134.12,134.25,16080.0,122.4812,122.6364,122.4538,122.5725,16080.0
2020-02-18 13:20:00,134.23,134.3,134.2,134.22,8764.0,122.5542,122.6181,122.5268,122.5451,8764.0
2020-02-18 13:30:00,134.25,134.28,133.94,133.95,17111.0,122.5725,122.5999,122.2894,122.2986,17111.0
2020-02-18 13:40:00,133.98,134.17,133.79,133.79,14581.0,122.326,122.4994,122.1525,122.1525,14581.0
2020-02-18 13:50:00,133.81,133.81,133.55,133.68,11013.0,122.1708,122.1708,121.9334,122.0521,11013.0
2020-02-18 14:00:00,133.67,133.74,133.31,133.32,10416.0,122.0429,122.1068,121.7142,121.7234,10416.0
2020-02-18 14:10:00,133.36,133.73,133.31,133.72,16903.0,121.7599,122.0977,121.7142,122.0886,16903.0
2020-02-18 14:20:00,133.71,133.91,133.66,133.75,13521.0,122.0795,122.2621,122.0338,122.116,13521.0
2020-02-18 14:30:00,133.8,133.88,133.68,133.8,13784.0,122.1616,122.2347,122.0521,122.1616,13784.0
2020-02-18 14:40:00,133.86,133.98,133.8,133.8,6828.0,122.2164,122.326,122.1616,122.1616,6828.0
2020-02-18 14:50:00,133.8,133.91,133.67,133.72,17342.0,122.1616,122.2621,122.0429,122.0886,17342.0
2020-02-18 15:00:00,133.68,133.92,133.64,133.78,27145.0,122.0521,122.2712,122.0155,122.1434,27145.0
2020-02-18 15:10:00,133.76,133.92,133.64,133.65,26845.0,122.1251,122.2712,122.0155,122.0247,26845.0
2020-02-18 15:20:00,133.73,133.77,133.52,133.54,15627.0,122.0977,122.1342,121.906,121.9242,15627.0
2020-02-18 15:30:00,133.54,133.82,133.49,133.59,76690.0,121.9242,122.1799,121.8786,121.9699,76690.0
2020-02-18 15:40:00,133.62,133.84,133.51,133.53,69110.0,121.9973,122.1981,121.8969,121.9151,69110.0
2020-02-18 15:50:00,133.53,134.01,133.49,133.86,181723.0,121.9151,122.3534,121.8786,122.2164,181723.0
2020-02-19 09:30:00,134.91,136.79,134.31,136.67,127055.0,123.1751,124.8915,122.6273,124.782,127055.0
2020-02-19 09:40:00,136.74,137.32,136.32,136.71,25758.0,124.8459,125.3754,124.4624,124.8185,25758.0
2020-02-19 09:50:00,136.68,136.68,136.12,136.22,57067.0,124.7911,124.7911,124.2798,124.3711,57067.0
2020-02-19 10:00:00,136.15,136.29,135.55,135.67,37889.0,124.3072,124.435,123.7594,123.869,37889.0
2020-02-19 10:10:00,135.69,135.91,135.44,135.82,23479.0,123.8872,124.0881,123.659,124.0059,23479.0
2020-02-19 10:20:00,135.81,135.87,135.12,135.16,54695.0,123.9968,124.0516,123.3668,123.4033,54695.0
2020-02-19 10:30:00,135.16,135.37,134.92,135.01,69984.0,123.4033,123.5951,123.1842,123.2664,69984.0
2020-02-19 10:40:00,134.99,135.24,134.95,135.12,21202.0,123.2481,123.4764,123.2116,123.3668,21202.0
2020-02-19 10:50:00,135.14,135.31,135.1,135.16,22803.0,123.3851,123.5403,123.3485,123.4033,22803.0
2020-02-19 11:00:00,135.17,135.71,135.1,135.55,38555.0,123.4125,123.9055,123.3485,123.7594,38555.0
2020-02-19 11:10:00,135.55,135.87,135.55,135.82,18817.0,123.7594,124.0516,123.7594,124.0059,18817.0
2020-02-19 11:20:00,135.84,136.06,135.7,136.06,39948.0,124.0242,124.225,123.8964,124.225,39948.0
2020-02-19 11:30:00,136.09,136.24,135.96,136.06,19585.0,124.2524,124.3894,124.1337,124.225,19585.0
2020-02-19 11:40:00,136.07,136.46,136.01,136.37,28999.0,124.2342,124.5903,124.1794,124.5081,28999.0
2020-02-19 11:50:00,136.4,136.45,136.09,136.09,28224.0,124.5355,124.5811,124.2524,124.2524,28224.0
2020-02-19 12:00:00,136.09,136.1,135.9,136.07,17573.0,124.2524,124.2616,124.079,124.2342,17573.0
2020-02-19 12:10:00,136.03,136.11,135.86,135.97,29985.0,124.1977,124.2707,124.0424,124.1429,29985.0
2020-02-19 12:20:00,135.97,136.0,135.88,135.93,18991.0,124.1429,124.1703,124.0607,124.1064,18991.0
2020-02-19 12:30:00,135.93,136.24,135.93,136.19,24387.0,124.1064,124.3894,124.1064,124.3437,24387.0
2020-02-19 12:40:00,136.19,136.41,136.14,136.4,101582.0,124.3437,124.5446,124.2981,124.5355,101582.0
2020-02-19 12:50:00,136.4,136.4,136.02,136.12,15083.0,124.5355,124.5355,124.1885,124.2798,15083.0
2020-02-19 13:00:00,136.08,136.1,135.66,135.67,12918.0,124.2433,124.2616,123.8598,123.869,12918.0
2020-02-19 13:10:00,135.66,135.75,135.53,135.58,8428.0,123.8598,123.942,123.7411,123.7868,8428.0
2020-02-19 13:20:00,135.61,135.66,135.4,135.41,9219.0,123.8142,123.8598,123.6225,123.6316,9219.0
2020-02-19 13:30:00,135.4,135.42,135.24,135.3,14664.0,123.6225,123.6407,123.4764,123.5312,14664.0
2020-02-19 13:40:00,135.33,135.56,135.21,135.51,7832.0,123.5585,123.7685,123.449,123.7229,7832.0
2020-02-19 13:50:00,135.49,135.5,135.28,135.32,11345.0,123.7046,123.7138,123.5129,123.5494,11345.0
2020-02-19 14:00:00,135.3,135.69,135.3,135.62,7348.0,123.5312,123.8872,123.5312,123.8233,7348.0
2020-02-19 14:10:00,135.64,135.65,135.39,135.45,12118.0,123.8416,123.8507,123.6133,123.6681,12118.0
2020-02-19 14:20:00,135.51,135.69,135.36,135.53,23564.0,123.7229,123.8872,123.5859,123.7411,23564.0
2020-02-19 14:30:00,135.54,135.84,135.53,135.75,20506.0,123.7503,124.0242,123.7411,123.942,20506.0
2020-02-19 14:40:00,135.81,135.81,135.49,135.59,59457.0,123.9968,123.9968,123.7046,123.7959,59457.0
2020-02-19 14:50:00,135.59,135.7,135.59,135.61,13638.0,123.7959,123.8964,123.7959,123.8142,13638.0
2020-02-19 15:00:00,135.63,135.69,135.33,135.35,17854.0,123.8324,123.8872,123.5585,123.5768,17854.0
2020-02-19 15:10:00,135.36,135.42,135.23,135.34,36917.0,123.5859,123.6407,123.4672,123.5677,36917.0
2020-02-19 15:20:00,135.34,135.4,135.29,135.32,45661.0,123.5677,123.6225,123.522,123.5494,45661.0
2020-02-19 15:30:00,135.3,135.34,135.15,135.22,65450.0,123.5312,123.5677,123.3942,123.4581,65450.0
2020-02-19 15:40:00,135.22,135.32,134.99,135.02,51302.0,123.4581,123.5494,123.2481,123.2755,51302.0
2020-02-19 15:50:00,134.99,135.09,134.89,134.97,155951.0,123.2481,123.3394,123.1568,123.2299,155951.0
2020-02-20 09:30:00,134.33,135.0,133.55,133.78,47630.0,122.6455,123.2572,121.9334,122.1434,47630.0
2020-02-20 09:40:00,133.93,134.0,133.08,133.44,55461.0,122.2803,122.3442,121.5043,121.8329,55461.0
2020-02-20 09:50:00,133.53,134.29,133.39,134.25,69858.0,121.9151,122.609,121.7873,122.5725,69858.0
2020-02-20 10:00:00,134.21,134.91,134.07,134.77,40055.0,122.536,123.1751,122.4081,123.0473,40055.0
2020-02-20 10:10:00,134.78,135.11,134.62,134.93,20300.0,123.0564,123.3577,122.9103,123.1933,20300.0
2020-02-20 10:20:00,134.97,134.97,134.43,134.43,19090.0,123.2299,123.2299,122.7368,122.7368,19090.0
2020-02-20 10:30:00,134.38,134.9,134.37,134.9,19220.0,122.6912,123.1659,122.682,123.1659,19220.0
2020-02-20 10:40:00,134.83,134.89,134.53,134.55,11519.0,123.102,123.1568,122.8281,122.8464,11519.0
2020-02-20 10:50:00,134.55,134.67,134.23,134.23,48135.0,122.8464,122.956,122.5542,122.5542,48135.0
2020-02-20 11:00:00,134.22,134.29,133.92,134.0,56596.0,122.5451,122.609,122.2712,122.3442,56596.0
2020-02-20 11:10:00,133.97,134.0,133.32,133.52,24671.0,122.3168,122.3442,121.7234,121.906,24671.0
2020-02-20 11:20:00,133.47,133.63,133.12,133.18,13971.0,121.8603,122.0064,121.5408,121.5956,13971.0
2020-02-20 11:30:00,133.21,133.44,131.61,133.44,66707.0,121.6229,121.8329,120.1621,121.8329,66707.0
2020-02-20 11:40:00,133.28,133.5,132.87,132.9,28407.0,121.6869,121.8877,121.3125,121.3399,28407.0
2020-02-20 11:50:00,132.88,133.59,132.86,133.28,31020.0,121.3217,121.9699,121.3034,121.6869,31020.0
2020-02-20 12:00:00,133.28,133.3,132.61,132.61,38051.0,121.6869,121.7051,121.0751,121.0751,38051.0
2020-02-20 12:10:00,132.65,133.12,132.65,132.85,30378.0,121.1117,121.5408,121.1117,121.2943,30378.0
2020-02-20 12:20:00,132.83,132.99,132.71,132.79,15189.0,121.276,121.4221,121.1664,121.2395,15189.0
2020-02-20 12:30:00,132.83,133.33,132.81,133.16,15615.0,121.276,121.7325,121.2577,121.5773,15615.0
2020-02-20 12:40:00,133.25,133.49,133.02,133.39,15421.0,121.6595,121.8786,121.4495,121.7873,15421.0
2020-02-20 12:50:00,133.31,133.7,133.23,133.58,18332.0,121.7142,122.0703,121.6412,121.9608,18332.0
2020-02-20 13:00:00,133.57,133.6,133.39,133.48,18347.0,121.9516,121.979,121.7873,121.8695,18347.0
2020-02-20 13:10:00,133.47,133.84,133.43,133.77,34957.0,121.8603,122.1981,121.8238,122.1342,34957.0
2020-02-20 13:20:00,133.82,133.98,133.77,133.85,57292.0,122.1799,122.326,122.1342,122.2073,57292.0
2020-02-20 13:30:00,133.86,133.92,133.65,133.65,16808.0,122.2164,122.2712,122.0247,122.0247,16808.0
2020-02-20 13:40:00,133.66,133.89,133.63,133.73,58387.0,122.0338,122.2438,122.0064,122.0977,58387.0
2020-02-20 13:50:00,133.75,133.79,133.56,133.64,19738.0,122.116,122.1525,121.9425,122.0155,19738.0
2020-02-20 14:00:00,133.62,134.15,133.62,133.87,14769.0,121.9973,122.4812,121.9973,122.2255,14769.0
2020-02-20 14:10:00,133.88,134.15,133.85,133.85,29291.0,122.2347,122.4812,122.2073,122.2073,29291.0
2020-02-20 14:20:00,133.82,134.0,133.82,133.93,24446.0,122.1799,122.3442,122.1799,122.2803,24446.0
2020-02-20 14:30:00,133.96,134.52,133.94,134.5,32063.0,122.3077,122.819,122.2894,122.8007,32063.0
2020-02-20 14:40:00,134.49,134.52,134.29,134.34,40448.0,122.7916,122.819,122.609,122.6547,40448.0
2020-02-20 14:50:00,134.32,134.52,134.2,134.37,35254.0,122.6364,122.819,122.5268,122.682,35254.0
2020-02-20 15:00:00,134.38,134.53,134.28,134.4,41457.0,122.6912,122.8281,122.5999,122.7094,41457.0
2020-02-20 15:10:00,134.41,134.45,134.09,134.26,43900.0,122.7186,122.7551,122.4264,122.5816,43900.0
2020-02-20 15:20:00,134.25,134.34,134.2,134.26,42518.0,122.5725,122.6547,122.5268,122.5816,42518.0
2020-02-20 15:30:00,134.27,134.48,134.23,134.28,53239.0,122.5907,122.7825,122.5542,122.5999,53239.0
2020-02-20 15:40:00,134.31,134.42,134.26,134.31,40182.0,122.6273,122.7277,122.5816,122.6273,40182.0
2020-02-20 15:50:00,134.32,135.14,134.32,134.79,198965.0,122.6364,123.3851,122.6364,123.0655,198965.0
2020-02-21 09:30:00,134.59,137.12,132.16,132.79,168935.0,122.8829,125.1928,120.6643,121.2395,168935.0
2020-02-21 09:40:00,132.46,132.89,130.39,130.53,58519.0,120.9382,121.3308,119.0482,119.1761,58519.0
2020-02-21 09:50:00,130.66,130.99,130.38,130.73,159272.0,119.2948,119.596,119.0391,119.3587,159272.0
2020-02-21 10:00:00,130.66,130.82,130.04,130.22,107029.0,119.2948,119.4408,118.7287,118.893,107029.0
2020-02-21 10:10:00,130.25,130.98,130.12,130.95,86497.0,118.9204,119.5869,118.8017,119.5595,86497.0
2020-02-21 10:20:00,131.0,131.34,130.82,131.21,21670.0,119.6052,119.9156,119.4408,119.7969,21670.0
2020-02-21 10:30:00,131.08,131.1,130.46,130.55,25771.0,119.6782,119.6965,119.1122,119.1943,25771.0
2020-02-21 10:40:00,130.6,132.13,130.36,131.89,158096.0,119.24,120.6369,119.0208,120.4178,158096.0
2020-02-21 10:50:00,131.93,132.16,131.57,131.57,53785.0,120.4543,120.6643,120.1256,120.1256,53785.0
2020-02-21 11:00:00,131.51,131.57,131.12,131.17,44172.0,120.0708,120.1256,119.7147,119.7604,44172.0
2020-02-21 11:10:00,131.16,131.73,131.16,131.48,38383.0,119.7513,120.2717,119.7513,120.0434,38383.0
2020-02-21 11:20:00,131.44,131.96,131.38,131.92,26683.0,120.0069,120.4817,119.9521,120.4452,26683.0
2020-02-21 11:30:00,131.92,132.17,131.9,132.14,26029.0,120.4452,120.6734,120.4269,120.646,26029.0
2020-02-21 11:40:00,132.11,132.26,131.95,132.06,17614.0,120.6186,120.7556,120.4725,120.573,17614.0
2020-02-21 11:50:00,132.03,132.05,131.8,131.9,25631.0,120.5456,120.5638,120.3356,120.4269,25631.0
2020-02-21 12:00:00,131.95,132.18,131.93,132.0,32399.0,120.4725,120.6825,120.4543,120.5182,32399.0
2020-02-21 12:10:00,132.0,132.05,131.75,131.75,14377.0,120.5182,120.5638,120.2899,120.2899,14377.0
2020-02-21 12:20:00,131.8,131.88,131.64,131.69,15273.0,120.3356,120.4086,120.1895,120.2352,15273.0
2020-02-21 12:30:00,131.66,131.88,131.63,131.8,24771.0,120.2078,120.4086,120.1804,120.3356,24771.0
2020-02-21 12:40:00,131.79,131.8,131.54,131.67,31992.0,120.3265,120.3356,120.0982,120.2169,31992.0
2020-02-21 12:50:00,131.61,131.61,131.17,131.24,10321.0,120.1621,120.1621,119.7604,119.8243,10321.0
2020-02-21 13:00:00,131.25,131.54,131.21,131.26,9279.0,119.8334,120.0982,119.7969,119.8426,9279.0
2020-02-21 13:10:00,131.25,131.25,130.87,131.21,20445.0,119.8334,119.8334,119.4865,119.7969,20445.0
2020-02-21 13:20:00,131.26,131.35,130.99,130.99,42990.0,119.8426,119.9247,119.596,119.596,42990.0
2020-02-21 13:30:00,131.01,131.2,130.73,130.83,15496.0,119.6143,119.7878,119.3587,119.45,15496.0
2020-02-21 13:40:00,130.85,130.95,130.35,130.35,81537.0,119.4682,119.5595,119.0117,119.0117,81537.0
2020-02-21 13:50:00,130.38,130.65,130.28,130.5,46846.0,119.0391,119.2856,118.9478,119.1487,46846.0
2020-02-21 14:00:00,130.53,130.82,130.42,130.46,51826.0,119.1761,119.4408,119.0756,119.1122,51826.0
2020-02-21 14:10:00,130.42,130.51,130.23,130.34,32285.0,119.0756,119.1578,118.9022,119.0026,32285.0
2020-02-21 14:20:00,130.31,130.62,130.16,130.56,31817.0,118.9752,119.2582,118.8382,119.2035,31817.0
2020-02-21 14:30:00,130.56,130.65,130.28,130.3,27387.0,119.2035,119.2856,118.9478,118.9661,27387.0
2020-02-21 14:40:00,130.31,130.58,129.9,129.96,80492.0,118.9752,119.2217,118.6009,118.6556,80492.0
2020-02-21 14:50:00,129.98,130.39,129.93,130.31,68700.0,118.6739,119.0482,118.6283,118.9752,68700.0
2020-02-21 15:00:00,130.28,130.33,129.75,129.84,49597.0,118.9478,118.9935,118.4639,118.5461,49597.0
2020-02-21 15:10:00,129.85,130.04,129.54,129.55,97704.0,118.5552,118.7287,118.2722,118.2813,97704.0
2020-02-21 15:20:00,129.56,130.1,129.54,129.99,103955.0,118.2904,118.7835,118.2722,118.683,103955.0
2020-02-21 15:30:00,129.98,130.14,129.83,129.96,95572.0,118.6739,118.82,118.537,118.6556,95572.0
2020-02-21 15:40:00,129.96,130.23,129.94,130.04,236252.0,118.6556,118.9022,118.6374,118.7287,236252.0
2020-02-21 15:50:00,130.07,130.81,130.05,130.47,279425.0,118.7561,119.4317,118.7378,119.1213,279425.0
2020-02-24 09:30:00,124.55,125.0,123.22,123.49,442370.0,113.7162,114.1271,112.5019,112.7484,442370.0
2020-02-24 09:40:00,123.51,125.25,123.23,124.93,312009.0,112.7667,114.3553,112.511,114.0632,312009.0
2020-02-24 09:50:00,124.92,125.08,124.17,124.75,188546.0,114.054,114.2001,113.3693,113.8988,188546.0
2020-02-24 10:00:00,124.67,124.88,124.23,124.51,175974.0,113.8258,114.0175,113.4241,113.6797,175974.0
2020-02-24 10:10:00,124.5,125.32,124.23,125.14,227211.0,113.6706,114.4192,113.4241,114.2549,227211.0
2020-02-24 10:20:00,125.14,125.14,124.45,124.54,130726.0,114.2549,114.2549,113.6249,113.7071,130726.0
2020-02-24 10:30:00,124.54,124.54,123.86,123.92,62276.0,113.7071,113.7071,113.0862,113.141,62276.0
2020-02-24 10:40:00,123.88,124.78,123.83,124.75,65551.0,113.1045,113.9262,113.0589,113.8988,65551.0
2020-02-24 10:50:00,124.82,125.54,124.63,125.14,74168.0,113.9627,114.6201,113.7893,114.2549,74168.0
2020-02-24 11:00:00,125.11,125.26,124.62,124.83,64488.0,114.2275,114.3645,113.7801,113.9719,64488.0
2020-02-24 11:10:00,124.83,125.05,124.59,124.88,49610.0,113.9719,114.1727,113.7527,114.0175,49610.0
2020-02-24 11:20:00,124.94,125.2,124.94,125.04,43461.0,114.0723,114.3097,114.0723,114.1636,43461.0
2020-02-24 11:30:00,125.08,125.18,124.77,124.91,56743.0,114.2001,114.2914,113.9171,114.0449,56743.0
2020-02-24 11:40:00,124.89,124.89,124.38,124.46,64700.0,114.0266,114.0266,113.561,113.6341,64700.0
2020-02-24 11:50:00,124.47,124.87,124.27,124.48,55962.0,113.6432,114.0084,113.4606,113.6523,55962.0
2020-02-24 12:00:00,124.47,124.57,124.29,124.43,39326.0,113.6432,113.7345,113.4788,113.6067,39326.0
2020-02-24 12:10:00,124.4,124.74,124.39,124.73,39510.0,113.5793,113.8897,113.5701,113.8806,39510.0
2020-02-24 12:20:00,124.74,124.88,124.48,124.64,62573.0,113.8897,114.0175,113.6523,113.7984,62573.0
2020-02-24 12:30:00,124.62,124.79,124.31,124.77,128948.0,113.7801,113.9353,113.4971,113.9171,128948.0
2020-02-24 12:40:00,124.78,125.03,124.37,124.37,61123.0,113.9262,114.1545,113.5519,113.5519,61123.0
2020-02-24 12:50:00,124.37,124.45,123.91,124.1,83354.0,113.5519,113.6249,113.1319,113.3054,83354.0
2020-02-24 13:00:00,124.07,124.34,123.81,123.99,86051.0,113.278,113.5245,113.0406,113.2049,86051.0
2020-02-24 13:10:00,123.95,124.18,123.8,124.16,25754.0,113.1684,113.3784,113.0315,113.3601,25754.0
2020-02-24 13:20:00,124.15,124.6,124.14,124.6,37719.0,113.351,113.7619,113.3419,113.7619,37719.0
2020-02-24 13:30:00,124.55,124.73,124.44,124.47,27269.0,113.7162,113.8806,113.6158,113.6432,27269.0
2020-02-24 13:40:00,124.45,124.7,124.29,124.62,26357.0,113.6249,113.8532,113.4788,113.7801,26357.0
2020-02-24 13:50:00,124.63,124.7,124.4,124.55,56855.0,113.7893,113.8532,113.5793,113.7162,56855.0
2020-02-24 14:00:00,124.54,124.71,124.13,124.22,44142.0,113.7071,113.8623,113.3328,113.4149,44142.0
2020-02-24 14:10:00,124.26,124.59,124.04,124.18,48216.0,113.4514,113.7527,113.2506,113.3784,48216.0
2020-02-24 14:20:00,124.18,124.81,124.16,124.71,75918.0,113.3784,113.9536,113.3601,113.8623,75918.0
2020-02-24 14:30:00,124.73,124.87,124.55,124.84,51573.0,113.8806,114.0084,113.7162,113.981,51573.0
2020-02-24 14:40:00,124.82,124.83,124.56,124.74,39416.0,113.9627,113.9719,113.7254,113.8897,39416.0
2020-02-24 14:50:00,124.77,125.21,124.54,125.15,70741.0,113.9171,114.3188,113.7071,114.264,70741.0
2020-02-24 15:00:00,125.14,125.58,125.07,125.36,47575.0,114.2549,114.6566,114.191,114.4558,47575.0
2020-02-24 15:10:00,125.39,125.42,124.75,124.94,59173.0,114.4832,114.5105,113.8988,114.0723,59173.0
2020-02-24 15:20:00,124.94,125.08,124.76,124.78,52533.0,114.0723,114.2001,113.908,113.9262,52533.0
2020-02-24 15:30:00,124.79,124.96,124.52,124.62,67385.0,113.9353,114.0906,113.6888,113.7801,67385.0
2020-02-24 15:40:00,124.64,125.19,124.61,124.93,90119.0,113.7984,114.3006,113.771,114.0632,90119.0
2020-02-24 15:50:00,124.92,124.92,124.03,124.03,244695.0,114.054,114.054,113.2415,113.2415,244695.0
2020-02-25 09:30:00,125.59,125.9,123.81,125.0,99762.0,114.6658,114.9488,113.0406,114.1271,99762.0
2020-02-25 09:40:00,125.1,125.1,123.22,123.93,122410.0,114.2184,114.2184,112.5019,113.1502,122410.0
2020-02-25 09:50:00,124.16,124.56,123.73,124.36,94427.0,113.3601,113.7254,112.9675,113.5427,94427.0
2020-02-25 10:00:00,124.14,124.15,123.63,123.63,50376.0,113.3419,113.351,112.8762,112.8762,50376.0
2020-02-25 10:10:00,123.46,123.82,123.18,123.2,41962.0,112.721,113.0497,112.4654,112.4837,41962.0
2020-02-25 10:20:00,123.19,123.36,122.63,122.78,43444.0,112.4745,112.6297,111.9632,112.1002,43444.0
2020-02-25 10:30:00,122.77,123.14,122.43,123.0,35902.0,112.0911,112.4289,111.7806,112.301,35902.0
2020-02-25 10:40:00,123.0,123.66,122.79,123.4,24989.0,112.301,112.9036,112.1093,112.6663,24989.0
2020-02-25 10:50:00,123.4,123.74,122.5,123.65,51202.0,112.6663,112.9767,111.8445,112.8945,51202.0
2020-02-25 11:00:00,123.67,124.09,123.21,123.38,52797.0,112.9128,113.2962,112.4928,112.648,52797.0
2020-02-25 11:10:00,123.35,123.44,121.81,122.08,135734.0,112.6206,112.7028,111.2146,111.4611,135734.0
2020-02-25 11:20:00,122.02,122.44,121.9,122.2,67641.0,111.4063,111.7898,111.2967,111.5706,67641.0
2020-02-25 11:30:00,122.25,122.74,122.15,122.41,164946.0,111.6163,112.0637,111.525,111.7624,164946.0
2020-02-25 11:40:00,122.39,122.51,121.78,122.32,81439.0,111.7441,111.8537,111.1872,111.6802,81439.0
2020-02-25 11:50:00,122.34,122.52,122.07,122.2,56805.0,111.6985,111.8628,111.4519,111.5706,56805.0
2020-02-25 12:00:00,122.24,122.27,121.41,121.78,39704.0,111.6072,111.6345,110.8494,111.1872,39704.0
2020-02-25 12:10:00,121.74,122.05,121.4,121.49,43577.0,111.1506,111.4337,110.8402,110.9224,43577.0
2020-02-25 12:20:00,121.48,121.94,121.26,121.83,59468.0,110.9133,111.3332,110.7124,111.2328,59468.0
2020-02-25 12:30:00,121.81,122.13,121.68,121.85,31330.0,111.2146,111.5067,111.0959,111.2511,31330.0
2020-02-25 12:40:00,121.85,121.85,121.0,121.13,43735.0,111.2511,111.2511,110.475,110.5937,43735.0
2020-02-25 12:50:00,121.19,121.49,121.09,121.35,47384.0,110.6485,110.9224,110.5572,110.7946,47384.0
2020-02-25 13:00:00,121.33,121.86,121.26,121.39,97906.0,110.7763,111.2602,110.7124,110.8311,97906.0
2020-02-25 13:10:00,121.32,121.82,120.93,121.27,74709.0,110.7672,111.2237,110.4111,110.7215,74709.0
2020-02-25 13:20:00,121.28,121.64,121.17,121.47,100516.0,110.7307,111.0593,110.6302,110.9041,100516.0
2020-02-25 13:30:00,121.47,121.57,120.92,120.94,96895.0,110.9041,110.9954,110.402,110.4202,96895.0
2020-02-25 13:40:00,120.93,121.52,120.83,121.16,107724.0,110.4111,110.9498,110.3198,110.6211,107724.0
2020-02-25 13:50:00,121.16,121.41,120.05,120.07,142763.0,110.6211,110.8494,109.6076,109.6259,142763.0
2020-02-25 14:00:00,120.07,120.5,119.19,119.6,124656.0,109.6259,110.0185,108.8225,109.1968,124656.0
2020-02-25 14:10:00,119.75,120.25,119.0,119.9,80091.0,109.3337,109.7903,108.649,109.4707,80091.0
2020-02-25 14:20:00,119.9,120.28,119.52,119.62,84895.0,109.4707,109.8176,109.1237,109.2151,84895.0
2020-02-25 14:30:00,119.78,120.34,119.48,120.02,81510.0,109.3611,109.8724,109.0872,109.5803,81510.0
2020-02-25 14:40:00,120.01,121.0,119.98,120.86,66113.0,109.5711,110.475,109.5437,110.3472,66113.0
2020-02-25 14:50:00,120.98,121.64,120.75,121.47,87468.0,110.4568,111.0593,110.2468,110.9041,87468.0
2020-02-25 15:00:00,121.53,121.87,121.47,121.67,59622.0,110.9589,111.2693,110.9041,111.0867,59622.0
2020-02-25 15:10:00,121.6,121.79,121.01,121.36,79447.0,111.0228,111.1963,110.4841,110.8037,79447.0
2020-02-25 15:20:00,121.36,121.49,120.88,121.13,83483.0,110.8037,110.9224,110.3655,110.5937,83483.0
2020-02-25 15:30:00,121.09,121.3,120.81,120.89,104876.0,110.5572,110.7489,110.3015,110.3746,104876.0
2020-02-25 15:40:00,120.88,121.81,120.87,121.27,96235.0,110.3655,111.2146,110.3563,110.7215,96235.0
2020-02-25 15:50:00,121.28,121.36,120.66,120.82,264153.0,110.7307,110.8037,110.1646,110.3107,264153.0
2020-02-26 09:30:00,121.64,121.89,120.88,121.59,166285.0,111.0593,111.2876,110.3655,111.0137,166285.0
2020-02-26 09:40:00,121.57,122.87,121.33,122.28,90681.0,110.9954,112.1824,110.7763,111.6437,90681.0
2020-02-26 09:50:00,122.26,122.45,121.21,121.64,47867.0,111.6254,111.7989,110.6667,111.0593,47867.0
2020-02-26 10:00:00,121.64,122.02,121.04,121.55,81881.0,111.0593,111.4063,110.5115,110.9772,81881.0
2020-02-26 10:10:00,121.6,121.99,121.23,121.87,59865.0,111.0228,111.3789,110.685,111.2693,59865.0
2020-02-26 10:20:00,121.94,122.3,121.63,121.64,43472.0,111.3332,111.6619,111.0502,111.0593,43472.0
2020-02-26 10:30:00,121.69,122.0,121.49,121.63,40959.0,111.105,111.388,110.9224,111.0502,40959.0
2020-02-26 10:40:00,121.63,121.77,121.23,121.25,155748.0,111.0502,111.178,110.685,110.7033,155748.0
2020-02-26 10:50:00,121.3,121.66,120.98,121.22,65153.0,110.7489,111.0776,110.4568,110.6759,65153.0
2020-02-26 11:00:00,121.28,121.5,120.74,120.8,126433.0,110.7307,110.9315,110.2376,110.2924,126433.0
2020-02-26 11:10:00,120.75,120.81,120.18,120.51,131820.0,110.2468,110.3015,109.7263,110.0276,131820.0
2020-02-26 11:20:00,120.56,121.28,120.38,121.04,151060.0,110.0733,110.7307,109.9089,110.5115,151060.0
2020-02-26 11:30:00,120.99,121.08,120.75,120.97,28419.0,110.4659,110.5481,110.2468,110.4476,28419.0
2020-02-26 11:40:00,120.97,121.07,119.79,119.85,44276.0,110.4476,110.5389,109.3703,109.425,44276.0
2020-02-26 11:50:00,119.87,120.0,119.36,119.42,95960.0,109.4433,109.562,108.9777,109.0324,95960.0
2020-02-26 12:00:00,119.43,119.64,118.53,119.04,164377.0,109.0416,109.2333,108.2199,108.6855,164377.0
2020-02-26 12:10:00,118.84,119.42,118.83,119.05,131894.0,108.5029,109.0324,108.4938,108.6946,131894.0
2020-02-26 12:20:00,119.06,119.61,118.89,119.55,56473.0,108.7038,109.2059,108.5485,109.1511,56473.0
2020-02-26 12:30:00,119.61,119.89,119.29,119.41,40718.0,109.2059,109.4616,108.9138,109.0233,40718.0
2020-02-26 12:40:00,119.37,119.53,119.18,119.32,78451.0,108.9868,109.1329,108.8133,108.9411,78451.0
2020-02-26 12:50:00,119.38,119.53,119.17,119.34,54744.0,108.9959,109.1329,108.8042,108.9594,54744.0
2020-02-26 13:00:00,119.3,119.71,119.11,119.22,52169.0,108.9229,109.2972,108.7494,108.8498,52169.0
2020-02-26 13:10:00,119.27,119.75,119.19,119.23,134399.0,108.8955,109.3337,108.8225,108.859,134399.0
2020-02-26 13:20:00,119.27,119.67,119.2,119.52,26975.0,108.8955,109.2607,108.8316,109.1237,26975.0
2020-02-26 13:30:00,119.49,119.49,118.45,118.45,25214.0,109.0964,109.0964,108.1468,108.1468,25214.0
2020-02-26 13:40:00,118.37,119.45,118.23,119.38,45283.0,108.0738,109.0598,107.946,108.9959,45283.0
2020-02-26 13:50:00,119.29,119.44,118.71,118.78,22734.0,108.9138,109.0507,108.3842,108.4481,22734.0
2020-02-26 14:00:00,118.89,119.56,118.67,119.17,38113.0,108.5485,109.1603,108.3477,108.8042,38113.0
2020-02-26 14:10:00,119.14,119.75,118.91,119.48,217191.0,108.7768,109.3337,108.5668,109.0872,217191.0
2020-02-26 14:20:00,119.47,119.75,118.91,118.92,73722.0,109.0781,109.3337,108.5668,108.5759,73722.0
2020-02-26 14:30:00,118.92,119.51,118.76,119.28,82283.0,108.5759,109.1146,108.4299,108.9046,82283.0
2020-02-26 14:40:00,119.25,119.38,118.85,119.23,37240.0,108.8772,108.9959,108.512,108.859,37240.0
2020-02-26 14:50:00,119.25,119.26,118.8,118.83,48775.0,108.8772,108.8864,108.4664,108.4938,48775.0
2020-02-26 15:00:00,118.83,119.34,118.71,119.16,93427.0,108.4938,108.9594,108.3842,108.7951,93427.0
2020-02-26 15:10:00,119.21,119.96,119.08,119.82,47847.0,108.8407,109.5255,108.722,109.3977,47847.0
2020-02-26 15:20:00,119.75,119.88,119.4,119.51,53146.0,109.3337,109.4524,109.0142,109.1146,53146.0
2020-02-26 15:30:00,119.53,119.73,119.4,119.73,81730.0,109.1329,109.3155,109.0142,109.3155,81730.0
2020-02-26 15:40:00,119.71,119.97,119.52,119.91,104946.0,109.2972,109.5346,109.1237,109.4798,104946.0
2020-02-26 15:50:00,119.89,120.01,119.44,119.47,200543.0,109.4616,109.5711,109.0507,109.0781,200543.0
2020-02-27 09:30:00,115.81,116.2,114.52,115.76,275210.0,105.7365,106.0925,104.5587,105.6908,275210.0
2020-02-27 09:40:00,115.95,116.36,114.65,115.02,135641.0,105.8643,106.2386,104.6774,105.0152,135641.0
2020-02-27 09:50:00,115.1,116.25,114.8,115.71,159915.0,105.0882,106.1382,104.8143,105.6452,159915.0
2020-02-27 10:00:00,115.64,116.05,114.99,115.2,119693.0,105.5812,105.9556,104.9878,105.1795,119693.0
2020-02-27 10:10:00,115.14,115.39,114.82,115.32,54868.0,105.1247,105.353,104.8326,105.2891,54868.0
2020-02-27 10:20:00,115.17,115.43,114.27,114.41,44182.0,105.1521,105.3895,104.3304,104.4582,44182.0
2020-02-27 10:30:00,114.41,114.72,113.89,114.27,116576.0,104.4582,104.7413,103.9835,104.3304,116576.0
2020-02-27 10:40:00,114.22,115.27,114.04,115.03,113900.0,104.2848,105.2434,104.1204,105.0243,113900.0
2020-02-27 10:50:00,115.03,115.86,114.89,115.86,55095.0,105.0243,105.7821,104.8965,105.7821,55095.0
2020-02-27 11:00:00,115.84,116.51,115.5,116.44,126523.0,105.7638,106.3756,105.4534,106.3117,126523.0
2020-02-27 11:10:00,116.35,116.56,115.77,116.49,101399.0,106.2295,106.4212,105.6999,106.3573,101399.0
2020-02-27 11:20:00,116.49,116.49,115.36,115.45,55599.0,106.3573,106.3573,105.3256,105.4078,55599.0
2020-02-27 11:30:00,115.44,116.08,115.41,115.96,79201.0,105.3986,105.983,105.3713,105.8734,79201.0
2020-02-27 11:40:00,116.0,116.19,115.34,115.93,38467.0,105.9099,106.0834,105.3073,105.846,38467.0
2020-02-27 11:50:00,115.85,116.71,115.75,116.65,40166.0,105.773,106.5582,105.6817,106.5034,40166.0
2020-02-27 12:00:00,116.59,116.59,116.03,116.41,49878.0,106.4486,106.4486,105.9373,106.2843,49878.0
2020-02-27 12:10:00,116.53,117.22,116.53,117.2,58507.0,106.3938,107.0238,106.3938,107.0056,58507.0
2020-02-27 12:20:00,117.14,117.14,116.28,116.74,61154.0,106.9508,106.9508,106.1656,106.5856,61154.0
2020-02-27 12:30:00,116.74,117.67,116.65,117.67,58356.0,106.5856,107.4347,106.5034,107.4347,58356.0
2020-02-27 12:40:00,117.64,117.77,117.28,117.77,26107.0,107.4073,107.526,107.0786,107.526,26107.0
2020-02-27 12:50:00,117.75,117.75,117.12,117.18,32595.0,107.5077,107.5077,106.9325,106.9873,32595.0
2020-02-27 13:00:00,117.08,117.73,116.93,117.54,23167.0,106.896,107.4894,106.759,107.316,23167.0
2020-02-27 13:10:00,117.6,117.84,116.99,117.24,55597.0,107.3708,107.5899,106.8138,107.0421,55597.0
2020-02-27 13:20:00,117.22,117.48,116.75,116.75,23347.0,107.0238,107.2612,106.5947,106.5947,23347.0
2020-02-27 13:30:00,116.78,117.16,116.35,116.47,30694.0,106.6221,106.969,106.2295,106.339,30694.0
2020-02-27 13:40:00,116.53,117.03,116.15,116.84,51946.0,106.3938,106.8503,106.0469,106.6769,51946.0
2020-02-27 13:50:00,116.84,117.19,116.05,116.31,38946.0,106.6769,106.9964,105.9556,106.193,38946.0
2020-02-27 14:00:00,116.25,116.55,115.71,115.8,35984.0,106.1382,106.4121,105.6452,105.7273,35984.0
2020-02-27 14:10:00,115.73,116.41,115.64,115.84,29613.0,105.6634,106.2843,105.5812,105.7638,29613.0
2020-02-27 14:20:00,115.76,116.54,115.76,116.51,25999.0,105.6908,106.403,105.6908,106.3756,25999.0
2020-02-27 14:30:00,116.45,116.7,116.18,116.45,54977.0,106.3208,106.549,106.0743,106.3208,54977.0
2020-02-27 14:40:00,116.45,116.79,116.23,116.26,44947.0,106.3208,106.6312,106.1199,106.1473,44947.0
2020-02-27 14:50:00,116.29,116.33,115.7,115.74,50623.0,106.1747,106.2112,105.636,105.6725,50623.0
2020-02-27 15:00:00,115.67,116.06,115.42,116.06,59492.0,105.6086,105.9647,105.3804,105.9647,59492.0
2020-02-27 15:10:00,116.02,116.23,115.41,115.41,53322.0,105.9282,106.1199,105.3713,105.3713,53322.0
2020-02-27 15:20:00,115.49,115.61,114.98,114.98,51051.0,105.4443,105.5539,104.9787,104.9787,51051.0
2020-02-27 15:30:00,114.98,115.47,114.85,115.34,113451.0,104.9787,105.426,104.86,105.3073,113451.0
2020-02-27 15:40:00,115.38,115.9,115.38,115.55,92231.0,105.3439,105.8186,105.3439,105.4991,92231.0
2020-02-27 15:50:00,115.6,115.66,114.63,114.69,476855.0,105.5447,105.5995,104.6591,104.7139,476855.0
2020-02-28 09:30:00,110.12,113.35,110.0,113.34,482300.0,100.5414,103.4904,100.4318,103.4813,482300.0
2020-02-28 09:40:00,113.0,113.51,112.08,112.45,139813.0,103.1709,103.6365,102.3309,102.6687,139813.0
2020-02-28 09:50:00,112.34,112.96,111.36,111.8,128678.0,102.5683,103.1344,101.6735,102.0753,128678.0
2020-02-28 10:00:00,111.85,112.13,110.76,111.34,166876.0,102.1209,102.3766,101.1257,101.6553,166876.0
2020-02-28 10:10:00,111.32,112.96,110.93,112.16,129917.0,101.637,103.1344,101.2809,102.4039,129917.0
2020-02-28 10:20:00,112.2,112.99,111.81,111.81,105282.0,102.4405,103.1618,102.0844,102.0844,105282.0
2020-02-28 10:30:00,111.33,112.78,111.25,112.29,59383.0,101.6461,102.97,101.5731,102.5226,59383.0
2020-02-28 10:40:00,112.44,112.97,111.89,112.31,141771.0,102.6596,103.1435,102.1574,102.5409,141771.0
2020-02-28 10:50:00,112.25,113.17,112.19,112.85,204274.0,102.4861,103.3261,102.4313,103.0339,204274.0
2020-02-28 11:00:00,112.84,113.04,112.01,112.21,71567.0,103.0248,103.2074,102.267,102.4496,71567.0
2020-02-28 11:10:00,112.27,112.86,112.1,112.72,62757.0,102.5044,103.0431,102.3492,102.9152,62757.0
2020-02-28 11:20:00,112.68,113.52,112.63,113.51,118060.0,102.8787,103.6456,102.8331,103.6365,118060.0
2020-02-28 11:30:00,113.54,114.95,113.45,114.95,69433.0,103.6639,104.9513,103.5817,104.9513,69433.0
2020-02-28 11:40:00,114.76,115.6,114.04,114.46,36218.0,104.7778,105.5447,104.1204,104.5039,36218.0
2020-02-28 11:50:00,114.5,114.77,113.43,114.17,40666.0,104.5404,104.7869,103.5635,104.2391,40666.0
2020-02-28 12:00:00,114.05,114.15,113.37,113.37,61151.0,104.1295,104.2208,103.5087,103.5087,61151.0
2020-02-28 12:10:00,113.4,113.87,112.67,113.01,37203.0,103.5361,103.9652,102.8696,103.18,37203.0
2020-02-28 12:20:00,113.01,113.74,112.73,113.74,23648.0,103.18,103.8465,102.9244,103.8465,23648.0
2020-02-28 12:30:00,113.71,114.05,113.32,113.94,93227.0,103.8191,104.1295,103.463,104.0291,93227.0
2020-02-28 12:40:00,113.93,114.15,112.72,112.8,34636.0,104.02,104.2208,102.9152,102.9883,34636.0
2020-02-28 12:50:00,112.91,113.67,112.87,113.39,36341.0,103.0887,103.7826,103.0522,103.527,36341.0
2020-02-28 13:00:00,113.32,113.79,113.09,113.58,27628.0,103.463,103.8922,103.2531,103.7004,27628.0
2020-02-28 13:10:00,113.55,113.55,112.93,113.07,60291.0,103.673,103.673,103.107,103.2348,60291.0
2020-02-28 13:20:00,113.07,113.17,112.16,112.16,47240.0,103.2348,103.3261,102.4039,102.4039,47240.0
2020-02-28 13:30:00,112.17,112.23,111.5,111.87,51394.0,102.4131,102.4679,101.8014,102.1392,51394.0
2020-02-28 13:40:00,111.8,111.87,111.23,111.63,43231.0,102.0753,102.1392,101.5548,101.92,43231.0
2020-02-28 13:50:00,111.68,111.71,111.11,111.21,43636.0,101.9657,101.9931,101.4453,101.5366,43636.0
2020-02-28 14:00:00,111.35,111.5,110.91,111.06,39936.0,101.6644,101.8014,101.2627,101.3996,39936.0
2020-02-28 14:10:00,111.08,111.98,111.08,111.7,68947.0,101.4179,102.2396,101.4179,101.984,68947.0
2020-02-28 14:20:00,111.64,112.24,111.08,111.56,37992.0,101.9292,102.477,101.4179,101.8561,37992.0
2020-02-28 14:30:00,111.59,112.42,111.53,111.92,45351.0,101.8835,102.6413,101.8287,102.1848,45351.0
2020-02-28 14:40:00,111.91,113.13,111.9,112.64,41567.0,102.1757,103.2896,102.1666,102.8422,41567.0
2020-02-28 14:50:00,112.77,112.96,111.67,111.98,50323.0,102.9609,103.1344,101.9566,102.2396,50323.0
2020-02-28 15:00:00,111.99,112.16,111.14,111.28,91451.0,102.2487,102.4039,101.4727,101.6005,91451.0
2020-02-28 15:10:00,111.29,112.61,111.17,112.45,88309.0,101.6096,102.8148,101.5001,102.6687,88309.0
2020-02-28 15:20:00,112.41,112.48,111.19,111.19,97542.0,102.6322,102.6961,101.5183,101.5183,97542.0
2020-02-28 15:30:00,111.2,111.96,110.89,111.3,123551.0,101.5275,102.2213,101.2444,101.6188,123551.0
2020-02-28 15:40:00,111.17,111.82,110.65,111.53,109794.0,101.5001,102.0935,101.0253,101.8287,109794.0
2020-02-28 15:50:00,111.52,113.77,111.15,113.71,378466.0,101.8196,103.8739,101.4818,103.8191,378466.0
2020-03-02 09:30:00,117.59,118.46,115.99,116.02,323334.0,107.3616,108.156,105.9008,105.9282,323334.0
2020-03-02 09:40:00,116.55,117.0,116.11,116.98,140942.0,106.4121,106.8229,106.0104,106.8047,140942.0
2020-03-02 09:50:00,116.99,117.32,116.13,116.4,75696.0,106.8138,107.1151,106.0286,106.2751,75696.0
2020-03-02 10:00:00,116.4,116.57,115.16,115.44,152594.0,106.2751,106.4304,105.143,105.3986,152594.0
2020-03-02 10:10:00,115.59,116.46,115.55,116.36,114696.0,105.5356,106.3299,105.4991,106.2386,114696.0
2020-03-02 10:20:00,116.37,116.37,114.57,115.2,113037.0,106.2477,106.2477,104.6043,105.1795,113037.0
2020-03-02 10:30:00,115.19,116.21,114.43,116.2,90582.0,105.1704,106.1017,104.4765,106.0925,90582.0
2020-03-02 10:40:00,116.18,116.69,115.87,116.63,53759.0,106.0743,106.5399,105.7912,106.4851,53759.0
2020-03-02 10:50:00,116.59,117.08,116.43,116.5,57111.0,106.4486,106.896,106.3025,106.3664,57111.0
2020-03-02 11:00:00,116.5,117.14,116.41,116.86,74528.0,106.3664,106.9508,106.2843,106.6951,74528.0
2020-03-02 11:10:00,116.87,117.87,116.87,117.54,74150.0,106.7043,107.6173,106.7043,107.316,74150.0
2020-03-02 11:20:00,117.62,118.24,117.62,117.85,77566.0,107.389,107.9551,107.389,107.599,77566.0
2020-03-02 11:30:00,117.81,118.84,117.7,118.79,85793.0,107.5625,108.5029,107.4621,108.4572,85793.0
2020-03-02 11:40:00,118.76,118.77,118.33,118.58,72292.0,108.4299,108.439,108.0373,108.2655,72292.0
2020-03-02 11:50:00,118.6,118.9,118.35,118.55,21356.0,108.2838,108.5577,108.0555,108.2381,21356.0
2020-03-02 12:00:00,118.64,118.75,118.01,118.05,152331.0,108.3203,108.4207,107.7451,107.7816,152331.0
2020-03-02 12:10:00,118.08,118.19,117.7,117.98,32932.0,107.809,107.9094,107.4621,107.7177,32932.0
2020-03-02 12:20:00,118.01,118.22,117.79,117.98,33003.0,107.7451,107.9368,107.5442,107.7177,33003.0
2020-03-02 12:30:00,117.95,118.53,117.95,118.48,19185.0,107.6903,108.2199,107.6903,108.1742,19185.0
2020-03-02 12:40:00,118.54,118.58,117.91,118.4,59624.0,108.229,108.2655,107.6538,108.1012,59624.0
2020-03-02 12:50:00,118.44,118.69,118.2,118.56,18932.0,108.1377,108.3659,107.9186,108.2473,18932.0
2020-03-02 13:00:00,118.48,118.71,117.94,118.19,23602.0,108.1742,108.3842,107.6812,107.9094,23602.0
2020-03-02 13:10:00,118.09,118.25,117.93,118.09,25147.0,107.8181,107.9642,107.6721,107.8181,25147.0
2020-03-02 13:20:00,118.08,118.21,117.57,117.64,58913.0,107.809,107.9277,107.3434,107.4073,58913.0
2020-03-02 13:30:00,117.71,118.04,117.4,118.04,20948.0,107.4712,107.7725,107.1882,107.7725,20948.0
2020-03-02 13:40:00,118.06,118.25,117.67,117.76,29988.0,107.7907,107.9642,107.4347,107.5168,29988.0
2020-03-02 13:50:00,117.74,118.03,117.64,118.0,29594.0,107.4986,107.7634,107.4073,107.736,29594.0
2020-03-02 14:00:00,117.98,118.36,117.84,118.32,23871.0,107.7177,108.0646,107.5899,108.0281,23871.0
2020-03-02 14:10:00,118.36,118.37,117.91,118.0,24703.0,108.0646,108.0738,107.6538,107.736,24703.0
2020-03-02 14:20:00,117.95,118.07,117.54,117.68,19369.0,107.6903,107.7999,107.316,107.4438,19369.0
2020-03-02 14:30:00,117.75,117.93,116.86,117.11,33601.0,107.5077,107.6721,106.6951,106.9234,33601.0
2020-03-02 14:40:00,117.05,117.28,116.62,117.27,26292.0,106.8686,107.0786,106.476,107.0695,26292.0
2020-03-02 14:50:00,117.23,117.76,117.02,117.15,62478.0,107.0329,107.5168,106.8412,106.9599,62478.0
2020-03-02 15:00:00,117.14,117.66,117.08,117.42,52798.0,106.9508,107.4255,106.896,107.2064,52798.0
2020-03-02 15:10:00,117.46,117.64,117.15,117.25,39125.0,107.2429,107.4073,106.9599,107.0512,39125.0
2020-03-02 15:20:00,117.25,118.25,117.25,118.17,50913.0,107.0512,107.9642,107.0512,107.8912,50913.0
2020-03-02 15:30:00,118.21,118.56,118.08,118.42,83224.0,107.9277,108.2473,107.809,108.1194,83224.0
2020-03-02 15:40:00,118.38,118.86,118.2,118.78,81077.0,108.0829,108.5212,107.9186,108.4481,81077.0
2020-03-02 15:50:00,118.8,120.34,118.8,120.17,336189.0,108.4664,109.8724,108.4664,109.7172,336189.0
2020-03-03 09:30:00,119.41,119.99,118.3,119.1,139641.0,109.0233,109.5529,108.0099,108.7403,139641.0
2020-03-03 09:40:00,119.13,119.46,118.54,119.22,61632.0,108.7677,109.069,108.229,108.8498,61632.0
2020-03-03 09:50:00,119.06,119.62,118.69,119.59,66042.0,108.7038,109.2151,108.3659,109.1877,66042.0
2020-03-03 10:00:00,119.59,122.78,119.56,121.64,190060.0,109.1877,112.1002,109.1603,111.0593,190060.0
2020-03-03 10:10:00,121.75,121.88,119.48,120.53,55469.0,111.1598,111.2785,109.0872,110.0459,55469.0
2020-03-03 10:20:00,120.44,121.94,120.31,121.49,95610.0,109.9637,111.3332,109.845,110.9224,95610.0
2020-03-03 10:30:00,121.48,122.01,121.01,121.36,125789.0,110.9133,111.3972,110.4841,110.8037,125789.0
2020-03-03 10:40:00,121.3,122.63,121.2,121.5,94017.0,110.7489,111.9632,110.6576,110.9315,94017.0
2020-03-03 10:50:00,121.64,121.8,121.04,121.75,39669.0,111.0593,111.2054,110.5115,111.1598,39669.0
2020-03-03 11:00:00,121.68,121.83,120.58,120.72,41339.0,111.0959,111.2328,110.0915,110.2194,41339.0
2020-03-03 11:10:00,120.66,120.75,119.7,120.0,64955.0,110.1646,110.2468,109.2881,109.562,64955.0
2020-03-03 11:20:00,119.87,120.18,119.21,119.54,64293.0,109.4433,109.7263,108.8407,109.142,64293.0
2020-03-03 11:30:00,119.47,120.36,119.46,120.29,66953.0,109.0781,109.8907,109.069,109.8268,66953.0
2020-03-03 11:40:00,120.32,120.4,119.84,119.87,27756.0,109.8542,109.9272,109.4159,109.4433,27756.0
2020-03-03 11:50:00,119.96,120.66,119.94,120.66,26406.0,109.5255,110.1646,109.5072,110.1646,26406.0
2020-03-03 12:00:00,120.66,121.21,120.33,121.19,26969.0,110.1646,110.6667,109.8633,110.6485,26969.0
2020-03-03 12:10:00,121.07,121.17,120.68,120.96,42269.0,110.5389,110.6302,110.1828,110.4385,42269.0
2020-03-03 12:20:00,120.95,121.22,120.76,120.98,63768.0,110.4294,110.6759,110.2559,110.4568,63768.0
2020-03-03 12:30:00,121.0,121.03,120.46,120.7,40208.0,110.475,110.5024,109.982,110.2011,40208.0
2020-03-03 12:40:00,120.71,121.15,120.58,120.99,31833.0,110.2102,110.612,110.0915,110.4659,31833.0
2020-03-03 12:50:00,120.96,121.03,120.01,120.25,25102.0,110.4385,110.5024,109.5711,109.7903,25102.0
2020-03-03 13:00:00,120.2,120.25,119.77,119.82,41711.0,109.7446,109.7903,109.352,109.3977,41711.0
2020-03-03 13:10:00,119.86,119.93,118.93,119.17,43911.0,109.4342,109.4981,108.5851,108.8042,43911.0
2020-03-03 13:20:00,119.14,119.31,118.68,118.99,61568.0,108.7768,108.932,108.3568,108.6399,61568.0
2020-03-03 13:30:00,118.99,119.28,118.42,119.1,36613.0,108.6399,108.9046,108.1194,108.7403,36613.0
2020-03-03 13:40:00,119.05,119.65,117.86,118.1,68338.0,108.6946,109.2424,107.6081,107.8273,68338.0
2020-03-03 13:50:00,118.2,118.37,117.47,117.48,42554.0,107.9186,108.0738,107.2521,107.2612,42554.0
2020-03-03 14:00:00,117.57,117.93,117.46,117.54,105837.0,107.3434,107.6721,107.2429,107.316,105837.0
2020-03-03 14:10:00,117.57,118.0,117.25,117.39,44027.0,107.3434,107.736,107.0512,107.179,44027.0
2020-03-03 14:20:00,117.31,118.51,117.21,118.3,71202.0,107.106,108.2016,107.0147,108.0099,71202.0
2020-03-03 14:30:00,118.29,118.58,117.84,117.84,79902.0,108.0007,108.2655,107.5899,107.5899,79902.0
2020-03-03 14:40:00,117.87,118.0,117.17,117.76,68259.0,107.6173,107.736,106.9782,107.5168,68259.0
2020-03-03 14:50:00,117.75,117.82,116.85,116.89,102233.0,107.5077,107.5716,106.686,106.7225,102233.0
2020-03-03 15:00:00,116.98,117.43,116.86,117.0,34906.0,106.8047,107.2155,106.6951,106.8229,34906.0
2020-03-03 15:10:00,116.96,117.88,116.81,117.55,24395.0,106.7864,107.6264,106.6495,107.3251,24395.0
2020-03-03 15:20:00,117.54,118.03,116.89,118.03,27563.0,107.316,107.7634,106.7225,107.7634,27563.0
2020-03-03 15:30:00,117.86,117.86,116.53,116.63,65315.0,107.6081,107.6081,106.3938,106.4851,65315.0
2020-03-03 15:40:00,116.62,117.91,116.55,117.06,50357.0,106.476,107.6538,106.4121,106.8777,50357.0
2020-03-03 15:50:00,117.02,117.71,116.34,116.41,176469.0,106.8412,107.4712,106.2204,106.2843,176469.0
2020-03-04 09:30:00,118.22,118.85,117.66,117.82,49156.0,107.9368,108.512,107.4255,107.5716,49156.0
2020-03-04 09:40:00,117.91,118.79,117.7,118.31,29727.0,107.6538,108.4572,107.4621,108.019,29727.0
2020-03-04 09:50:00,118.07,118.43,117.77,118.09,32042.0,107.7999,108.1286,107.526,107.8181,32042.0
2020-03-04 10:00:00,118.08,118.69,117.8,118.47,32423.0,107.809,108.3659,107.5534,108.1651,32423.0
2020-03-04 10:10:00,118.66,119.72,118.51,119.72,44757.0,108.3386,109.3064,108.2016,109.3064,44757.0
2020-03-04 10:20:00,119.62,120.18,119.5,119.53,25061.0,109.2151,109.7263,109.1055,109.1329,25061.0
2020-03-04 10:30:00,119.61,119.61,118.67,118.87,64310.0,109.2059,109.2059,108.3477,108.5303,64310.0
2020-03-04 10:40:00,118.81,118.85,118.29,118.68,19371.0,108.4755,108.512,108.0007,108.3568,19371.0
2020-03-04 10:50:00,118.73,118.83,118.07,118.19,20103.0,108.4025,108.4938,107.7999,107.9094,20103.0
2020-03-04 11:00:00,118.25,118.58,117.6,117.93,71611.0,107.9642,108.2655,107.3708,107.6721,71611.0
2020-03-04 11:10:00,117.87,118.4,117.8,117.99,56007.0,107.6173,108.1012,107.5534,107.7268,56007.0
2020-03-04 11:20:00,118.01,118.04,117.51,118.02,79540.0,107.7451,107.7725,107.2886,107.7542,79540.0
2020-03-04 11:30:00,118.06,118.3,117.53,117.67,55634.0,107.7907,108.0099,107.3068,107.4347,55634.0
2020-03-04 11:40:00,117.62,117.93,117.52,117.8,44339.0,107.389,107.6721,107.2977,107.5534,44339.0
2020-03-04 11:50:00,117.83,118.49,117.71,118.34,24698.0,107.5808,108.1833,107.4712,108.0464,24698.0
2020-03-04 12:00:00,118.42,118.95,118.35,118.87,131985.0,108.1194,108.6033,108.0555,108.5303,131985.0
2020-03-04 12:10:00,118.94,119.34,118.84,119.07,17888.0,108.5942,108.9594,108.5029,108.7129,17888.0
2020-03-04 12:20:00,119.07,119.33,118.92,119.26,15256.0,108.7129,108.9503,108.5759,108.8864,15256.0
2020-03-04 12:30:00,119.31,119.38,119.06,119.2,14310.0,108.932,108.9959,108.7038,108.8316,14310.0
2020-03-04 12:40:00,119.21,119.63,119.12,119.63,17701.0,108.8407,109.2242,108.7585,109.2242,17701.0
2020-03-04 12:50:00,119.63,120.35,119.62,120.22,19493.0,109.2242,109.8816,109.2151,109.7629,19493.0
2020-03-04 13:00:00,120.27,120.52,120.22,120.5,11973.0,109.8085,110.0368,109.7629,110.0185,11973.0
2020-03-04 13:10:00,120.39,120.69,120.28,120.66,12983.0,109.9181,110.192,109.8176,110.1646,12983.0
2020-03-04 13:20:00,120.58,121.09,120.53,120.92,41721.0,110.0915,110.5572,110.0459,110.402,41721.0
2020-03-04 13:30:00,120.89,121.06,120.82,120.89,21450.0,110.3746,110.5298,110.3107,110.3746,21450.0
2020-03-04 13:40:00,120.93,120.98,120.54,120.57,48048.0,110.4111,110.4568,110.055,110.0824,48048.0
2020-03-04 13:50:00,120.61,120.68,120.27,120.39,18209.0,110.1189,110.1828,109.8085,109.9181,18209.0
2020-03-04 14:00:00,120.33,120.51,119.79,120.07,17205.0,109.8633,110.0276,109.3703,109.6259,17205.0
2020-03-04 14:10:00,120.14,120.22,119.74,119.9,26607.0,109.6898,109.7629,109.3246,109.4707,26607.0
2020-03-04 14:20:00,119.92,120.47,119.88,120.37,21062.0,109.489,109.9911,109.4524,109.8998,21062.0
2020-03-04 14:30:00,120.44,120.5,120.01,120.11,19443.0,109.9637,110.0185,109.5711,109.6624,19443.0
2020-03-04 14:40:00,120.09,120.13,119.77,119.83,29275.0,109.6442,109.6807,109.352,109.4068,29275.0
2020-03-04 14:50:00,119.9,120.24,119.84,120.24,36564.0,109.4707,109.7811,109.4159,109.7811,36564.0
2020-03-04 15:00:00,120.18,120.38,120.09,120.25,29149.0,109.7263,109.9089,109.6442,109.7903,29149.0
2020-03-04 15:10:00,120.26,120.42,120.15,120.21,28129.0,109.7994,109.9455,109.6989,109.7537,28129.0
2020-03-04 15:20:00,120.24,120.53,120.13,120.53,43041.0,109.7811,110.0459,109.6807,110.0459,43041.0
2020-03-04 15:30:00,120.53,121.07,120.53,120.69,112206.0,110.0459,110.5389,110.0459,110.192,112206.0
2020-03-04 15:40:00,120.68,120.71,120.15,120.38,99592.0,110.1828,110.2102,109.6989,109.9089,99592.0
2020-03-04 15:50:00,120.41,121.34,120.41,121.25,267197.0,109.9363,110.7854,109.9363,110.7033,267197.0
2020-03-05 09:30:00,116.55,118.92,116.55,118.47,122903.0,106.4121,108.5759,106.4121,108.1651,122903.0
2020-03-05 09:40:00,118.44,118.69,117.51,117.51,41407.0,108.1377,108.3659,107.2886,107.2886,41407.0
2020-03-05 09:50:00,117.61,117.67,116.95,117.46,68653.0,107.3799,107.4347,106.7773,107.2429,68653.0
2020-03-05 10:00:00,117.42,117.8,117.26,117.4,92731.0,107.2064,107.5534,107.0603,107.1882,92731.0
2020-03-05 10:10:00,117.4,118.27,117.38,118.12,38993.0,107.1882,107.9825,107.1699,107.8455,38993.0
2020-03-05 10:20:00,118.09,118.46,117.69,117.72,25334.0,107.8181,108.156,107.4529,107.4803,25334.0
2020-03-05 10:30:00,117.65,117.93,117.36,117.4,15887.0,107.4164,107.6721,107.1516,107.1882,15887.0
2020-03-05 10:40:00,117.44,117.89,117.39,117.77,15690.0,107.2247,107.6355,107.179,107.526,15690.0
2020-03-05 10:50:00,117.76,118.1,117.61,117.64,43374.0,107.5168,107.8273,107.3799,107.4073,43374.0
2020-03-05 11:00:00,117.68,118.19,117.63,118.03,16136.0,107.4438,107.9094,107.3981,107.7634,16136.0
2020-03-05 11:10:00,117.99,118.54,117.87,118.54,17455.0,107.7268,108.229,107.6173,108.229,17455.0
2020-03-05 11:20:00,118.53,118.65,118.14,118.42,23238.0,108.2199,108.3294,107.8638,108.1194,23238.0
2020-03-05 11:30:00,118.44,118.52,118.11,118.21,12254.0,108.1377,108.2107,107.8364,107.9277,12254.0
2020-03-05 11:40:00,118.22,118.33,117.93,118.1,15762.0,107.9368,108.0373,107.6721,107.8273,15762.0
2020-03-05 11:50:00,118.14,118.17,117.61,117.78,20202.0,107.8638,107.8912,107.3799,107.5351,20202.0
2020-03-05 12:00:00,117.84,117.84,117.38,117.5,18745.0,107.5899,107.5899,107.1699,107.2795,18745.0
2020-03-05 12:10:00,117.48,117.96,117.48,117.73,28392.0,107.2612,107.6994,107.2612,107.4894,28392.0
2020-03-05 12:20:00,117.74,117.75,117.37,117.61,10242.0,107.4986,107.5077,107.1608,107.3799,10242.0
2020-03-05 12:30:00,117.61,117.61,116.92,116.98,35325.0,107.3799,107.3799,106.7499,106.8047,35325.0
2020-03-05 12:40:00,116.92,117.02,116.25,116.6,17605.0,106.7499,106.8412,106.1382,106.4577,17605.0
2020-03-05 12:50:00,116.55,116.9,116.46,116.59,33955.0,106.4121,106.7316,106.3299,106.4486,33955.0
2020-03-05 13:00:00,116.48,116.57,115.88,116.0,80227.0,106.3482,106.4304,105.8004,105.9099,80227.0
2020-03-05 13:10:00,116.0,116.26,115.87,116.09,62136.0,105.9099,106.1473,105.7912,105.9921,62136.0
2020-03-05 13:20:00,116.1,116.34,115.95,116.3,19597.0,106.0012,106.2204,105.8643,106.1838,19597.0
2020-03-05 13:30:00,116.26,116.55,116.13,116.17,17241.0,106.1473,106.4121,106.0286,106.0651,17241.0
2020-03-05 13:40:00,116.21,116.74,115.99,116.74,15109.0,106.1017,106.5856,105.9008,106.5856,15109.0
2020-03-05 13:50:00,116.76,116.87,116.12,116.34,12769.0,106.6038,106.7043,106.0195,106.2204,12769.0
2020-03-05 14:00:00,116.21,116.22,115.78,115.8,24709.0,106.1017,106.1108,105.7091,105.7273,24709.0
2020-03-05 14:10:00,115.81,115.88,115.28,115.38,35573.0,105.7365,105.8004,105.2526,105.3439,35573.0
2020-03-05 14:20:00,115.42,115.44,115.0,115.17,19369.0,105.3804,105.3986,104.9969,105.1521,19369.0
2020-03-05 14:30:00,115.33,115.86,115.23,115.72,26417.0,105.2982,105.7821,105.2069,105.6543,26417.0
2020-03-05 14:40:00,115.8,115.84,115.11,115.34,35997.0,105.7273,105.7638,105.0973,105.3073,35997.0
2020-03-05 14:50:00,115.38,115.54,115.18,115.47,95560.0,105.3439,105.4899,105.1613,105.426,95560.0
2020-03-05 15:00:00,115.49,115.5,115.09,115.18,30789.0,105.4443,105.4534,105.0791,105.1613,30789.0
2020-03-05 15:10:00,115.19,115.25,114.21,114.38,61070.0,105.1704,105.2252,104.2756,104.4308,61070.0
2020-03-05 15:20:00,114.41,114.5,114.03,114.29,95032.0,104.4582,104.5404,104.1113,104.3487,95032.0
2020-03-05 15:30:00,114.3,115.1,114.26,114.85,144578.0,104.3578,105.0882,104.3213,104.86,144578.0
2020-03-05 15:40:00,114.88,115.18,114.8,114.84,152654.0,104.8874,105.1613,104.8143,104.8508,152654.0
2020-03-05 15:50:00,114.88,115.48,114.82,115.27,402912.0,104.8874,105.4352,104.8326,105.2434,402912.0
2020-03-06 09:30:00,110.67,113.97,110.59,112.93,143343.0,101.0436,104.0565,100.9705,103.107,143343.0
2020-03-06 09:40:00,112.93,113.09,111.26,111.3,74938.0,103.107,103.2531,101.5822,101.6188,74938.0
2020-03-06 09:50:00,111.28,111.93,110.83,111.56,73184.0,101.6005,102.194,101.1896,101.8561,73184.0
2020-03-06 10:00:00,111.54,112.69,111.53,112.01,37692.0,101.8379,102.8878,101.8287,102.267,37692.0
2020-03-06 10:10:00,112.09,113.0,111.76,112.55,20678.0,102.34,103.1709,102.0387,102.76,20678.0
2020-03-06 10:20:00,112.46,113.85,112.32,113.67,41478.0,102.6779,103.9469,102.55,103.7826,41478.0
2020-03-06 10:30:00,113.62,114.02,113.5,113.79,81362.0,103.737,104.1022,103.6274,103.8922,81362.0
2020-03-06 10:40:00,113.68,114.07,113.42,113.68,27930.0,103.7917,104.1478,103.5543,103.7917,27930.0
2020-03-06 10:50:00,113.74,113.82,112.82,113.29,19645.0,103.8465,103.9196,103.0065,103.4357,19645.0
2020-03-06 11:00:00,113.25,113.37,112.15,112.3,54784.0,103.3991,103.5087,102.3948,102.5318,54784.0
2020-03-06 11:10:00,112.22,112.43,111.75,111.77,26134.0,102.4587,102.6505,102.0296,102.0479,26134.0
2020-03-06 11:20:00,111.74,111.97,111.38,111.59,21674.0,102.0205,102.2305,101.6918,101.8835,21674.0
2020-03-06 11:30:00,111.61,111.98,111.26,111.37,22084.0,101.9018,102.2396,101.5822,101.6827,22084.0
2020-03-06 11:40:00,111.34,111.4,110.89,110.89,44377.0,101.6553,101.7101,101.2444,101.2444,44377.0
2020-03-06 11:50:00,110.89,111.21,110.56,110.68,37543.0,101.2444,101.5366,100.9431,101.0527,37543.0
2020-03-06 12:00:00,110.72,110.84,110.22,110.29,37606.0,101.0892,101.1988,100.6327,100.6966,37606.0
2020-03-06 12:10:00,110.26,110.79,110.17,110.52,30118.0,100.6692,101.1531,100.587,100.9066,30118.0
2020-03-06 12:20:00,110.56,111.02,110.41,110.46,49754.0,100.9431,101.3631,100.8062,100.8518,49754.0
2020-03-06 12:30:00,110.45,111.51,110.38,111.1,27585.0,100.8427,101.8105,100.7788,101.4361,27585.0
2020-03-06 12:40:00,111.06,111.3,110.67,110.68,22637.0,101.3996,101.6188,101.0436,101.0527,22637.0
2020-03-06 12:50:00,110.6,110.8,110.35,110.45,30420.0,100.9796,101.1622,100.7514,100.8427,30420.0
2020-03-06 13:00:00,110.45,110.99,110.42,110.64,26940.0,100.8427,101.3357,100.8153,101.0162,26940.0
2020-03-06 13:10:00,110.62,110.69,110.2,110.42,33955.0,100.9979,101.0618,100.6144,100.8153,33955.0
2020-03-06 13:20:00,110.44,110.88,110.28,110.4,31560.0,100.8336,101.2353,100.6875,100.797,31560.0
2020-03-06 13:30:00,110.38,110.61,109.96,110.41,59747.0,100.7788,100.9888,100.3953,100.8062,59747.0
2020-03-06 13:40:00,110.37,110.78,109.97,110.16,92675.0,100.7696,101.144,100.4044,100.5779,92675.0
2020-03-06 13:50:00,110.17,110.25,109.96,110.14,71646.0,100.587,100.6601,100.3953,100.5597,71646.0
2020-03-06 14:00:00,110.15,110.19,109.73,109.83,48564.0,100.5688,100.6053,100.1853,100.2766,48564.0
2020-03-06 14:10:00,109.83,110.13,109.76,110.05,62353.0,100.2766,100.5505,100.2127,100.4775,62353.0
2020-03-06 14:20:00,110.11,110.48,109.84,109.94,49407.0,100.5323,100.8701,100.2857,100.377,49407.0
2020-03-06 14:30:00,109.93,110.11,109.16,109.22,48668.0,100.3679,100.5323,99.6649,99.7197,48668.0
2020-03-06 14:40:00,109.17,109.85,109.13,109.32,62684.0,99.674,100.2949,99.6375,99.811,62684.0
2020-03-06 14:50:00,109.24,110.06,109.24,109.88,91981.0,99.7379,100.4866,99.7379,100.3223,91981.0
2020-03-06 15:00:00,109.89,110.01,109.44,109.56,116371.0,100.3314,100.441,99.9205,100.0301,116371.0
2020-03-06 15:10:00,109.56,110.33,109.51,110.31,73241.0,100.0301,100.7331,99.9845,100.7149,73241.0
2020-03-06 15:20:00,110.26,110.6,109.98,110.01,82577.0,100.6692,100.9796,100.4136,100.441,82577.0
2020-03-06 15:30:00,110.01,111.44,109.92,110.5,100788.0,100.441,101.7466,100.3588,100.8883,100788.0
2020-03-06 15:40:00,110.53,110.85,110.17,110.8,169433.0,100.9157,101.2079,100.587,101.1622,169433.0
2020-03-06 15:50:00,110.82,111.7,110.75,111.7,334969.0,101.1805,101.984,101.1166,101.984,334969.0
2020-03-09 09:30:00,104.7,105.48,103.52,105.09,121624.0,95.5928,96.305,94.5155,95.9489,121624.0
2020-03-09 09:40:00,104.96,105.56,104.85,105.34,31408.0,95.8302,96.378,95.7298,96.1772,31408.0
2020-03-09 09:50:00,105.15,108.0,104.42,107.0,168100.0,96.0037,98.6058,95.3372,97.6928,168100.0
2020-03-09 10:00:00,106.78,107.84,106.06,107.24,110488.0,97.4919,98.4597,96.8345,97.9119,110488.0
2020-03-09 10:10:00,107.16,107.27,106.27,106.77,54484.0,97.8389,97.9393,97.0263,97.4828,54484.0
2020-03-09 10:20:00,106.86,106.86,105.86,106.2,129044.0,97.565,97.565,96.6519,96.9624,129044.0
2020-03-09 10:30:00,106.19,106.87,105.9,106.4,93291.0,96.9532,97.5741,96.6885,97.145,93291.0
2020-03-09 10:40:00,106.31,106.48,105.61,105.7,340294.0,97.0628,97.218,96.4237,96.5059,340294.0
2020-03-09 10:50:00,105.7,105.77,105.06,105.43,203411.0,96.5059,96.5698,95.9215,96.2593,203411.0
2020-03-09 11:00:00,105.29,105.65,104.5,104.69,277480.0,96.1315,96.4602,95.4102,95.5837,277480.0
2020-03-09 11:10:00,104.72,106.41,104.72,106.09,45414.0,95.6111,97.1541,95.6111,96.8619,45414.0
2020-03-09 11:20:00,105.96,106.31,105.63,105.79,29558.0,96.7432,97.0628,96.4419,96.588,29558.0
2020-03-09 11:30:00,105.81,106.8,105.58,106.73,39557.0,96.6063,97.5102,96.3963,97.4463,39557.0
2020-03-09 11:40:00,106.57,106.94,106.21,106.85,51005.0,97.3002,97.638,96.9715,97.5558,51005.0
2020-03-09 11:50:00,106.81,106.92,106.36,106.7,39680.0,97.5193,97.6197,97.1085,97.4189,39680.0
2020-03-09 12:00:00,106.62,107.3,106.21,107.12,47857.0,97.3458,97.9667,96.9715,97.8023,47857.0
2020-03-09 12:10:00,107.01,107.2,106.17,106.3,28085.0,97.7019,97.8754,96.935,97.0537,28085.0
2020-03-09 12:20:00,106.29,106.31,105.3,105.34,43287.0,97.0445,97.0628,96.1407,96.1772,43287.0
2020-03-09 12:30:00,105.36,105.72,104.74,105.29,119785.0,96.1954,96.5241,95.6294,96.1315,119785.0
2020-03-09 12:40:00,105.33,105.6,104.49,104.7,79927.0,96.168,96.4146,95.4011,95.5928,79927.0
2020-03-09 12:50:00,104.66,105.01,104.53,104.68,38981.0,95.5563,95.8759,95.4376,95.5746,38981.0
2020-03-09 13:00:00,104.69,105.07,104.15,104.28,37403.0,95.5837,95.9307,95.0907,95.2094,37403.0
2020-03-09 13:10:00,104.29,104.61,104.19,104.27,41570.0,95.2185,95.5107,95.1272,95.2002,41570.0
2020-03-09 13:20:00,104.29,104.31,103.94,104.11,110605.0,95.2185,95.2368,94.8989,95.0542,110605.0
2020-03-09 13:30:00,104.06,104.17,103.3,103.3,88343.0,95.0085,95.1089,94.3146,94.3146,88343.0
2020-03-09 13:40:00,103.27,103.5,102.73,103.12,191252.0,94.2872,94.4972,93.7942,94.1503,191252.0
2020-03-09 13:50:00,103.08,103.08,102.33,102.62,39125.0,94.1138,94.1138,93.429,93.6938,39125.0
2020-03-09 14:00:00,102.65,102.78,102.15,102.24,39779.0,93.7212,93.8399,93.2647,93.3468,39779.0
2020-03-09 14:10:00,102.18,103.04,102.11,102.53,49484.0,93.292,94.0772,93.2281,93.6116,49484.0
2020-03-09 14:20:00,102.61,102.9,101.82,101.84,53278.0,93.6846,93.9494,92.9634,92.9816,53278.0
2020-03-09 14:30:00,101.82,102.5,101.59,102.13,40002.0,92.9634,93.5842,92.7534,93.2464,40002.0
2020-03-09 14:40:00,102.17,102.26,101.45,101.69,45672.0,93.2829,93.3651,92.6255,92.8447,45672.0
2020-03-09 14:50:00,101.65,102.47,101.63,102.05,55671.0,92.8081,93.5568,92.7899,93.1733,55671.0
2020-03-09 15:00:00,102.03,102.52,101.74,102.04,120252.0,93.1551,93.6025,92.8903,93.1642,120252.0
2020-03-09 15:10:00,102.03,103.2,101.67,102.95,179840.0,93.1551,94.2233,92.8264,93.9951,179840.0
2020-03-09 15:20:00,102.93,103.95,102.9,103.39,110587.0,93.9768,94.9081,93.9494,94.3968,110587.0
2020-03-09 15:30:00,103.38,104.55,103.18,104.48,170800.0,94.3877,95.4559,94.2051,95.392,170800.0
2020-03-09 15:40:00,104.53,104.68,103.41,103.7,205768.0,95.4376,95.5746,94.4151,94.6798,205768.0
2020-03-09 15:50:00,103.59,103.68,101.84,101.92,452445.0,94.5794,94.6616,92.9816,93.0547,452445.0
2020-03-10 09:30:00,104.43,105.48,103.53,105.07,172149.0,95.3463,96.305,94.5246,95.9307,172149.0
2020-03-10 09:40:00,105.09,105.18,103.92,104.13,146343.0,95.9489,96.0311,94.8807,95.0724,146343.0
2020-03-10 09:50:00,104.11,104.89,103.95,104.77,92179.0,95.0542,95.7663,94.9081,95.6568,92179.0
2020-03-10 10:00:00,104.8,105.41,104.53,105.38,107849.0,95.6841,96.2411,95.4376,96.2137,107849.0
2020-03-10 10:10:00,105.39,105.83,105.11,105.14,103040.0,96.2228,96.6246,95.9672,95.9946,103040.0
2020-03-10 10:20:00,105.17,105.7,104.89,104.96,44042.0,96.022,96.5059,95.7663,95.8302,44042.0
2020-03-10 10:30:00,104.9,104.95,104.48,104.62,30578.0,95.7754,95.8211,95.392,95.5198,30578.0
2020-03-10 10:40:00,104.73,104.73,104.03,104.15,25960.0,95.6202,95.6202,94.9811,95.0907,25960.0
2020-03-10 10:50:00,104.18,104.42,103.6,103.93,131917.0,95.1181,95.3372,94.5885,94.8898,131917.0
2020-03-10 11:00:00,104.0,104.53,103.79,104.3,49277.0,94.9537,95.4376,94.762,95.2276,49277.0
2020-03-10 11:10:00,104.33,104.37,103.32,103.32,87580.0,95.255,95.2915,94.3329,94.3329,87580.0
2020-03-10 11:20:00,103.32,103.41,102.1,102.27,113427.0,94.3329,94.4151,93.219,93.3742,113427.0
2020-03-10 11:30:00,102.3,102.5,101.67,101.78,95957.0,93.4016,93.5842,92.8264,92.9268,95957.0
2020-03-10 11:40:00,101.94,102.71,101.63,102.48,141557.0,93.0729,93.7759,92.7899,93.5659,141557.0
2020-03-10 11:50:00,102.56,102.67,101.83,102.39,79817.0,93.639,93.7394,92.9725,93.4838,79817.0
2020-03-10 12:00:00,102.47,103.01,102.43,102.86,93907.0,93.5568,94.0498,93.5203,93.9129,93907.0
2020-03-10 12:10:00,103.0,103.71,102.98,103.48,32882.0,94.0407,94.689,94.0225,94.479,32882.0
2020-03-10 12:20:00,103.43,103.72,102.86,102.88,33299.0,94.4333,94.6981,93.9129,93.9312,33299.0
2020-03-10 12:30:00,102.88,103.12,102.51,102.98,47331.0,93.9312,94.1503,93.5933,94.0225,47331.0
2020-03-10 12:40:00,102.96,103.35,102.64,102.8,35044.0,94.0042,94.3603,93.712,93.8581,35044.0
2020-03-10 12:50:00,102.81,103.3,102.69,102.98,63837.0,93.8672,94.3146,93.7577,94.0225,63837.0
2020-03-10 13:00:00,102.98,103.77,102.62,103.66,25053.0,94.0225,94.7437,93.6938,94.6433,25053.0
2020-03-10 13:10:00,103.75,104.14,103.42,103.99,27695.0,94.7255,95.0816,94.4242,94.9446,27695.0
2020-03-10 13:20:00,104.0,104.2,103.59,103.79,20080.0,94.9537,95.1363,94.5794,94.762,20080.0
2020-03-10 13:30:00,103.83,104.18,103.55,103.68,31280.0,94.7985,95.1181,94.5429,94.6616,31280.0
2020-03-10 13:40:00,103.75,103.84,102.93,103.07,26397.0,94.7255,94.8076,93.9768,94.1046,26397.0
2020-03-10 13:50:00,103.17,103.33,103.07,103.22,23484.0,94.1959,94.342,94.1046,94.2416,23484.0
2020-03-10 14:00:00,103.13,103.29,102.8,103.29,35029.0,94.1594,94.3055,93.8581,94.3055,35029.0
2020-03-10 14:10:00,103.26,103.85,103.06,103.75,25003.0,94.2781,94.8168,94.0955,94.7255,25003.0
2020-03-10 14:20:00,103.79,104.33,103.45,104.14,48001.0,94.762,95.255,94.4516,95.0816,48001.0
2020-03-10 14:30:00,104.09,104.85,104.09,104.84,49850.0,95.0359,95.7298,95.0359,95.7207,49850.0
2020-03-10 14:40:00,104.74,106.33,104.74,106.3,53785.0,95.6294,97.0811,95.6294,97.0537,53785.0
2020-03-10 14:50:00,106.19,106.24,105.45,105.94,45152.0,96.9532,96.9989,96.2776,96.725,45152.0
2020-03-10 15:00:00,106.07,106.64,105.91,106.09,46828.0,96.8437,97.3641,96.6976,96.8619,46828.0
2020-03-10 15:10:00,106.15,107.03,105.96,106.93,83391.0,96.9167,97.7202,96.7432,97.6289,83391.0
2020-03-10 15:20:00,106.87,107.29,106.5,106.7,135562.0,97.5741,97.9576,97.2363,97.4189,135562.0
2020-03-10 15:30:00,106.76,107.4,106.44,107.29,124138.0,97.4737,98.058,97.1815,97.9576,124138.0
2020-03-10 15:40:00,107.28,107.29,106.6,106.94,138391.0,97.9484,97.9576,97.3276,97.638,138391.0
2020-03-10 15:50:00,106.84,106.9,106.17,106.84,400616.0,97.5467,97.6015,96.935,97.5467,400616.0
2020-03-11 09:30:00,103.63,104.82,103.61,103.89,70644.0,94.6159,95.7024,94.5977,94.8533,70644.0
2020-03-11 09:40:00,103.78,104.7,103.77,104.0,35294.0,94.7529,95.5928,94.7437,94.9537,35294.0
2020-03-11 09:50:00,103.95,105.1,103.6,104.49,35609.0,94.9081,95.958,94.5885,95.4011,35609.0
2020-03-11 10:00:00,104.42,105.28,104.02,105.04,37624.0,95.3372,96.1224,94.972,95.9033,37624.0
2020-03-11 10:10:00,105.28,105.33,104.73,104.99,37993.0,96.1224,96.168,95.6202,95.8576,37993.0
2020-03-11 10:20:00,104.99,105.06,104.0,104.02,26328.0,95.8576,95.9215,94.9537,94.972,26328.0
2020-03-11 10:30:00,103.99,104.04,103.5,103.71,44420.0,94.9446,94.9903,94.4972,94.689,44420.0
2020-03-11 10:40:00,103.68,103.81,103.08,103.19,36212.0,94.6616,94.7803,94.1138,94.2142,36212.0
2020-03-11 10:50:00,103.19,103.59,103.03,103.33,87973.0,94.2142,94.5794,94.0681,94.342,87973.0
2020-03-11 11:00:00,103.36,103.58,102.69,102.97,190113.0,94.3694,94.5703,93.7577,94.0133,190113.0
2020-03-11 11:10:00,102.92,103.24,102.81,102.89,60760.0,93.9677,94.2598,93.8672,93.9403,60760.0
2020-03-11 11:20:00,102.93,103.02,102.69,102.78,93649.0,93.9768,94.059,93.7577,93.8399,93649.0
2020-03-11 11:30:00,102.76,103.25,102.7,103.17,50053.0,93.8216,94.269,93.7668,94.1959,50053.0
2020-03-11 11:40:00,103.08,103.17,102.54,102.84,66853.0,94.1138,94.1959,93.6207,93.8946,66853.0
2020-03-11 11:50:00,102.86,103.01,102.59,102.86,98041.0,93.9129,94.0498,93.6664,93.9129,98041.0
2020-03-11 12:00:00,102.88,103.34,102.71,103.33,43143.0,93.9312,94.3511,93.7759,94.342,43143.0
2020-03-11 12:10:00,103.33,103.92,103.17,103.67,23793.0,94.342,94.8807,94.1959,94.6524,23793.0
2020-03-11 12:20:00,103.7,103.78,102.87,103.04,62790.0,94.6798,94.7529,93.922,94.0772,62790.0
2020-03-11 12:30:00,103.04,103.2,102.72,102.8,162003.0,94.0772,94.2233,93.7851,93.8581,162003.0
2020-03-11 12:40:00,102.78,102.93,102.0,102.13,82786.0,93.8399,93.9768,93.1277,93.2464,82786.0
2020-03-11 12:50:00,102.19,102.38,101.65,102.13,64813.0,93.3012,93.4746,92.8081,93.2464,64813.0
2020-03-11 13:00:00,102.06,102.06,101.64,101.77,111422.0,93.1825,93.1825,92.799,92.9177,111422.0
2020-03-11 13:10:00,101.7,102.03,101.55,101.89,38811.0,92.8538,93.1551,92.7168,93.0273,38811.0
2020-03-11 13:20:00,101.87,102.15,101.41,101.97,44553.0,93.009,93.2647,92.589,93.1003,44553.0
2020-03-11 13:30:00,101.96,102.07,101.36,101.45,70455.0,93.0912,93.1916,92.5434,92.6255,70455.0
2020-03-11 13:40:00,101.45,101.62,101.1,101.25,168530.0,92.6255,92.7808,92.306,92.4429,168530.0
2020-03-11 13:50:00,101.25,101.62,101.08,101.19,134075.0,92.4429,92.7808,92.2877,92.3882,134075.0
2020-03-11 14:00:00,101.22,101.37,100.03,100.18,61124.0,92.4155,92.5525,91.3291,91.466,61124.0
2020-03-11 14:10:00,100.16,100.22,99.66,99.7,68046.0,91.4477,91.5025,90.9912,91.0278,68046.0
2020-03-11 14:20:00,99.72,99.77,99.16,99.27,107452.0,91.046,91.0917,90.5347,90.6352,107452.0
2020-03-11 14:30:00,99.3,99.93,99.24,99.87,80447.0,90.6626,91.2378,90.6078,91.183,80447.0
2020-03-11 14:40:00,99.81,100.19,99.38,99.7,149322.0,91.1282,91.4751,90.7356,91.0278,149322.0
2020-03-11 14:50:00,99.65,99.94,99.38,99.41,125145.0,90.9821,91.2469,90.7356,90.763,125145.0
2020-03-11 15:00:00,99.39,99.61,98.93,99.24,118207.0,90.7447,90.9456,90.3247,90.6078,118207.0
2020-03-11 15:10:00,99.24,99.43,98.88,99.26,102975.0,90.6078,90.7812,90.2791,90.626,102975.0
2020-03-11 15:20:00,99.27,99.85,98.86,99.78,97181.0,90.6352,91.1647,90.2608,91.1008,97181.0
2020-03-11 15:30:00,99.8,100.8,99.53,100.6,113640.0,91.1191,92.0321,90.8725,91.8495,113640.0
2020-03-11 15:40:00,100.55,101.18,100.36,100.79,164324.0,91.8038,92.379,91.6304,92.0229,164324.0
2020-03-11 15:50:00,100.73,101.32,100.03,100.35,277382.0,91.9682,92.5068,91.3291,91.6212,277382.0
2020-03-12 09:30:00,86.54,93.49,86.0,91.7,469334.0,79.0125,85.3579,78.5194,83.7236,469334.0
2020-03-12 09:40:00,91.7,91.7,91.7,91.7,0.0,83.7236,83.7236,83.7236,83.7236,0.0
2020-03-12 09:50:00,93.0,93.0,90.79,92.27,238934.0,84.9105,84.9105,82.8928,84.244,238934.0
2020-03-12 10:00:00,92.35,93.62,92.0,93.07,200515.0,84.3171,85.4766,83.9975,84.9745,200515.0
2020-03-12 10:10:00,93.11,93.6,91.76,92.31,132511.0,85.011,85.4584,83.7784,84.2806,132511.0
2020-03-12 10:20:00,92.4,93.22,91.43,91.61,77827.0,84.3627,85.1114,83.4771,83.6415,77827.0
2020-03-12 10:30:00,91.53,92.17,90.76,91.8,121460.0,83.5684,84.1527,82.8654,83.8149,121460.0
2020-03-12 10:40:00,91.79,92.38,91.7,92.04,120933.0,83.8058,84.3445,83.7236,84.0341,120933.0
2020-03-12 10:50:00,92.05,93.39,91.99,93.32,85858.0,84.0432,85.2666,83.9884,85.2027,85858.0
2020-03-12 11:00:00,93.25,93.31,92.56,92.84,120596.0,85.1388,85.1936,84.5088,84.7645,120596.0
2020-03-12 11:10:00,92.84,93.14,92.37,92.79,114899.0,84.7645,85.0384,84.3353,84.7188,114899.0
2020-03-12 11:20:00,92.75,92.99,92.49,92.56,115447.0,84.6823,84.9014,84.4449,84.5088,115447.0
2020-03-12 11:30:00,92.56,92.77,91.58,91.71,179484.0,84.5088,84.7006,83.6141,83.7328,179484.0
2020-03-12 11:40:00,91.7,92.01,90.86,91.39,154922.0,83.7236,84.0067,82.9567,83.4406,154922.0
2020-03-12 11:50:00,91.38,91.6,90.84,90.93,123593.0,83.4315,83.6323,82.9384,83.0206,123593.0
2020-03-12 12:00:00,90.93,91.1,90.29,90.3,65878.0,83.0206,83.1758,82.4363,82.4454,65878.0
2020-03-12 12:10:00,90.33,91.02,89.55,90.73,95996.0,82.4728,83.1028,81.7606,82.838,95996.0
2020-03-12 12:20:00,90.78,91.62,90.54,91.41,123796.0,82.8837,83.6506,82.6645,83.4589,123796.0
2020-03-12 12:30:00,91.18,91.49,90.96,91.41,67469.0,83.2489,83.5319,83.048,83.4589,67469.0
2020-03-12 12:40:00,91.38,91.84,91.28,91.43,121407.0,83.4315,83.8514,83.3402,83.4771,121407.0
2020-03-12 12:50:00,91.43,94.33,91.4,93.9,103526.0,83.4771,86.1249,83.4497,85.7323,103526.0
2020-03-12 13:00:00,93.89,97.23,93.21,96.04,188782.0,85.7231,88.7726,85.1023,87.6861,188782.0
2020-03-12 13:10:00,96.11,96.13,93.25,93.77,75134.0,87.75,87.7683,85.1388,85.6136,75134.0
2020-03-12 13:20:00,93.73,94.38,93.35,93.97,83383.0,85.577,86.1705,85.2301,85.7962,83383.0
2020-03-12 13:30:00,93.97,94.35,92.63,92.69,127012.0,85.7962,86.1431,84.5727,84.6275,127012.0
2020-03-12 13:40:00,92.64,93.52,92.64,93.21,133806.0,84.5819,85.3853,84.5819,85.1023,133806.0
2020-03-12 13:50:00,93.11,93.6,92.86,93.52,92064.0,85.011,85.4584,84.7827,85.3853,92064.0
2020-03-12 14:00:00,93.58,93.8,92.77,93.25,83982.0,85.4401,85.641,84.7006,85.1388,83982.0
2020-03-12 14:10:00,93.32,93.48,92.7,93.05,96451.0,85.2027,85.3488,84.6366,84.9562,96451.0
2020-03-12 14:20:00,93.05,93.21,92.87,93.06,95333.0,84.9562,85.1023,84.7919,84.9653,95333.0
2020-03-12 14:30:00,92.97,92.98,91.46,91.59,82946.0,84.8832,84.8923,83.5045,83.6232,82946.0
2020-03-12 14:40:00,91.59,92.24,91.36,92.21,121879.0,83.6232,84.2167,83.4132,84.1893,121879.0
2020-03-12 14:50:00,92.24,92.78,91.36,91.45,76706.0,84.2167,84.7097,83.4132,83.4954,76706.0
2020-03-12 15:00:00,91.52,91.66,90.99,91.5,101876.0,83.5593,83.6871,83.0754,83.541,101876.0
2020-03-12 15:10:00,91.47,92.42,91.27,92.22,188937.0,83.5136,84.381,83.331,84.1984,188937.0
2020-03-12 15:20:00,92.23,92.61,91.75,92.31,168905.0,84.2075,84.5545,83.7693,84.2806,168905.0
2020-03-12 15:30:00,92.28,92.57,91.8,91.92,132391.0,84.2532,84.518,83.8149,83.9245,132391.0
2020-03-12 15:40:00,91.93,92.6,90.77,91.14,261394.0,83.9336,84.5453,82.8745,83.2123,261394.0
2020-03-12 15:50:00,91.14,92.02,90.84,92.01,663397.0,83.2123,84.0158,82.9384,84.0067,663397.0
2020-03-13 09:30:00,96.0,99.7,95.18,95.18,187498.0,87.9936,91.385,87.242,87.242,187498.0
2020-03-13 09:40:00,95.18,96.15,94.0,95.96,100426.0,87.242,88.1311,86.1604,87.957,100426.0
2020-03-13 09:50:00,96.07,96.07,94.89,95.3,127973.0,88.0578,88.0578,86.9762,87.352,127973.0
2020-03-13 10:00:00,95.31,95.34,94.05,94.25,85857.0,87.3612,87.3887,86.2063,86.3896,85857.0
2020-03-13 10:10:00,94.25,94.25,92.44,93.28,67376.0,86.3896,86.3896,84.7305,85.5005,67376.0
2020-03-13 10:20:00,93.21,93.87,92.75,92.9,91593.0,85.4363,86.0413,85.0147,85.1522,91593.0
2020-03-13 10:30:00,92.9,93.02,91.51,91.61,110117.0,85.1522,85.2622,83.8781,83.9698,110117.0
2020-03-13 10:40:00,91.61,92.47,91.42,92.39,118743.0,83.9698,84.758,83.7956,84.6847,118743.0
2020-03-13 10:50:00,92.22,92.43,90.72,90.98,215894.0,84.5289,84.7214,83.154,83.3923,215894.0
2020-03-13 11:00:00,90.98,91.41,89.38,90.0,348825.0,83.3923,83.7864,81.9257,82.494,348825.0
2020-03-13 11:10:00,89.98,90.9,89.8,90.39,64706.0,82.4757,83.319,82.3107,82.8515,64706.0
2020-03-13 11:20:00,90.45,90.57,89.57,89.57,99956.0,82.9065,83.0165,82.0999,82.0999,99956.0
2020-03-13 11:30:00,89.59,90.04,89.05,89.23,65051.0,82.1182,82.5307,81.6233,81.7882,65051.0
2020-03-13 11:40:00,89.29,89.32,87.55,87.61,79313.0,81.8432,81.8707,80.2484,80.3034,79313.0
2020-03-13 11:50:00,87.64,89.46,87.56,88.98,97866.0,80.3308,81.9991,80.2575,81.5591,97866.0
2020-03-13 12:00:00,89.04,89.45,88.78,89.4,152637.0,81.6141,81.9899,81.3758,81.9441,152637.0
2020-03-13 12:10:00,89.36,90.24,89.19,90.11,122552.0,81.9074,82.714,81.7516,82.5949,122552.0
2020-03-13 12:20:00,90.06,90.86,89.88,90.66,184717.0,82.549,83.2823,82.384,83.099,184717.0
2020-03-13 12:30:00,90.66,91.8,90.62,91.23,85343.0,83.099,84.1439,83.0623,83.6214,85343.0
2020-03-13 12:40:00,91.21,92.06,91.21,91.82,85418.0,83.6031,84.3822,83.6031,84.1622,85418.0
2020-03-13 12:50:00,91.74,92.15,90.17,91.38,156791.0,84.0889,84.4647,82.6498,83.7589,156791.0
2020-03-13 13:00:00,91.41,91.83,91.0,91.77,62140.0,83.7864,84.1714,83.4106,84.1164,62140.0
2020-03-13 13:10:00,91.78,92.01,91.16,91.22,66088.0,84.1256,84.3364,83.5573,83.6123,66088.0
2020-03-13 13:20:00,91.23,91.82,91.13,91.5,80857.0,83.6214,84.1622,83.5298,83.8689,80857.0
2020-03-13 13:30:00,91.5,91.92,91.43,91.91,71292.0,83.8689,84.2539,83.8048,84.2447,71292.0
2020-03-13 13:40:00,91.88,92.95,91.86,92.87,78926.0,84.2172,85.198,84.1989,85.1247,78926.0
2020-03-13 13:50:00,92.83,93.09,92.57,92.96,68356.0,85.088,85.3263,84.8497,85.2072,68356.0
2020-03-13 14:00:00,92.93,92.93,92.01,92.01,72244.0,85.1797,85.1797,84.3364,84.3364,72244.0
2020-03-13 14:10:00,91.96,92.95,91.91,92.21,126600.0,84.2906,85.198,84.2447,84.5197,126600.0
2020-03-13 14:20:00,92.17,92.44,91.43,91.44,76065.0,84.483,84.7305,83.8048,83.8139,76065.0
2020-03-13 14:30:00,91.45,92.16,91.44,91.8,122703.0,83.8231,84.4739,83.8139,84.1439,122703.0
2020-03-13 14:40:00,91.8,93.03,91.71,92.71,88300.0,84.1439,85.2713,84.0614,84.978,88300.0
2020-03-13 14:50:00,92.66,92.73,91.99,92.31,87380.0,84.9322,84.9963,84.3181,84.6114,87380.0
2020-03-13 15:00:00,92.32,92.82,92.05,92.29,99580.0,84.6205,85.0788,84.3731,84.593,99580.0
2020-03-13 15:10:00,92.26,92.49,91.69,91.88,112875.0,84.5655,84.7764,84.0431,84.2172,112875.0
2020-03-13 15:20:00,91.87,92.74,91.79,92.25,167318.0,84.2081,85.0055,84.1347,84.5564,167318.0
2020-03-13 15:30:00,92.25,92.69,91.01,92.21,251581.0,84.5564,84.9597,83.4198,84.5197,251581.0
2020-03-13 15:40:00,92.21,94.95,91.85,93.99,225841.0,84.5197,87.0312,84.1897,86.1513,225841.0
2020-03-13 15:50:00,93.96,96.02,91.43,95.56,735559.0,86.1238,88.012,83.8048,87.5903,735559.0
2020-03-16 09:30:00,85.43,85.43,85.43,85.43,100.0,78.3052,78.3052,78.3052,78.3052,100.0
2020-03-16 09:40:00,84.54,85.26,83.75,85.16,152073.0,77.4894,78.1493,76.7653,78.0577,152073.0
2020-03-16 09:50:00,85.25,86.82,85.0,85.49,137892.0,78.1402,79.5792,77.911,78.3602,137892.0
2020-03-16 10:00:00,85.58,85.99,84.66,84.85,108694.0,78.4427,78.8185,77.5994,77.7735,108694.0
2020-03-16 10:10:00,84.85,85.42,83.41,83.45,220842.0,77.7735,78.296,76.4536,76.4903,220842.0
2020-03-16 10:20:00,83.47,84.24,83.17,83.86,144919.0,76.5086,77.2144,76.2336,76.8661,144919.0
2020-03-16 10:30:00,83.84,85.72,83.83,85.72,165066.0,76.8478,78.571,76.8386,78.571,165066.0
2020-03-16 10:40:00,85.76,85.91,84.78,84.82,177908.0,78.6076,78.7451,77.7094,77.746,177908.0
2020-03-16 10:50:00,84.61,85.26,84.09,84.25,79289.0,77.5536,78.1493,77.0769,77.2236,79289.0
2020-03-16 11:00:00,84.32,84.33,83.01,83.48,132237.0,77.2877,77.2969,76.087,76.5178,132237.0
2020-03-16 11:10:00,83.39,84.05,82.86,83.54,174520.0,76.4353,77.0403,75.9495,76.5728,174520.0
2020-03-16 11:20:00,83.51,83.57,82.22,82.83,336835.0,76.5453,76.6003,75.3629,75.922,336835.0
2020-03-16 11:30:00,82.86,83.36,82.59,82.7,135991.0,75.9495,76.4078,75.702,75.8028,135991.0
2020-03-16 11:40:00,82.76,82.85,82.01,82.16,153905.0,75.8578,75.9403,75.1704,75.3079,153905.0
2020-03-16 11:50:00,82.21,82.44,81.14,82.38,148314.0,75.3537,75.5645,74.3729,75.5095,148314.0
2020-03-16 12:00:00,82.29,83.37,81.96,82.43,116343.0,75.427,76.417,75.1246,75.5554,116343.0
2020-03-16 12:10:00,82.43,82.86,82.06,82.08,110902.0,75.5554,75.9495,75.2162,75.2346,110902.0
2020-03-16 12:20:00,82.1,82.62,82.01,82.39,129348.0,75.2529,75.7295,75.1704,75.5187,129348.0
2020-03-16 12:30:00,82.46,83.08,82.32,82.48,91723.0,75.5829,76.1512,75.4545,75.6012,91723.0
2020-03-16 12:40:00,82.52,82.81,82.0,82.2,117749.0,75.6379,75.9037,75.1612,75.3445,117749.0
2020-03-16 12:50:00,82.23,82.24,81.27,81.5,74354.0,75.372,75.3812,74.4921,74.7029,74354.0
2020-03-16 13:00:00,81.56,81.73,81.04,81.05,58547.0,74.7579,74.9137,74.2813,74.2905,58547.0
2020-03-16 13:10:00,81.06,81.69,80.92,81.21,56232.0,74.2996,74.8771,74.1713,74.4371,56232.0
2020-03-16 13:20:00,81.15,81.22,80.81,81.04,52896.0,74.3821,74.4463,74.0705,74.2813,52896.0
2020-03-16 13:30:00,80.96,81.08,80.15,80.48,103495.0,74.208,74.318,73.4655,73.768,103495.0
2020-03-16 13:40:00,80.44,80.44,79.2,79.2,60177.0,73.7313,73.7313,72.5947,72.5947,60177.0
2020-03-16 13:50:00,79.25,79.29,78.5,78.98,120852.0,72.6406,72.6772,71.9531,72.3931,120852.0
2020-03-16 14:00:00,78.96,79.07,78.46,78.64,123503.0,72.3748,72.4756,71.9165,72.0814,123503.0
2020-03-16 14:10:00,78.62,78.83,78.26,78.29,75534.0,72.0631,72.2556,71.7331,71.7606,75534.0
2020-03-16 14:20:00,78.28,79.79,78.28,79.72,72227.0,71.7515,73.1355,71.7515,73.0714,72227.0
2020-03-16 14:30:00,79.74,81.19,79.55,80.47,99809.0,73.0897,74.4188,72.9156,73.7588,99809.0
2020-03-16 14:40:00,80.48,80.56,79.31,79.92,124888.0,73.768,73.8413,72.6956,73.2547,124888.0
2020-03-16 14:50:00,79.89,81.29,79.83,80.98,99676.0,73.2272,74.5104,73.1722,74.2263,99676.0
2020-03-16 15:00:00,80.94,81.72,80.94,81.61,174010.0,74.1896,74.9046,74.1896,74.8037,174010.0
2020-03-16 15:10:00,81.62,82.45,81.21,82.15,170189.0,74.8129,75.5737,74.4371,75.2987,170189.0
2020-03-16 15:20:00,82.11,82.33,81.5,81.7,219832.0,75.262,75.4637,74.7029,74.8862,219832.0
2020-03-16 15:30:00,81.7,82.32,81.04,82.19,228751.0,74.8862,75.4545,74.2813,75.3354,228751.0
2020-03-16 15:40:00,82.25,82.52,81.32,81.94,304165.0,75.3904,75.6379,74.5379,75.1062,304165.0
2020-03-16 15:50:00,81.92,81.92,80.22,80.32,917779.0,75.0879,75.0879,73.5297,73.6213,917779.0
2020-03-17 09:30:00,81.65,81.98,79.24,79.8,104547.0,74.8404,75.1429,72.6314,73.1447,104547.0
2020-03-17 09:40:00,79.67,79.98,78.94,79.06,196097.0,73.0255,73.3097,72.3564,72.4664,196097.0
2020-03-17 09:50:00,79.06,79.1,77.5,77.66,218447.0,72.4664,72.5031,71.0365,71.1832,218447.0
2020-03-17 10:00:00,77.67,77.7,76.35,77.16,244913.0,71.1923,71.2198,69.9824,70.7249,244913.0
2020-03-17 10:10:00,77.2,77.59,76.61,76.96,102899.0,70.7615,71.119,70.2207,70.5416,102899.0
2020-03-17 10:20:00,76.87,77.06,75.6,75.89,102643.0,70.4591,70.6332,69.295,69.5608,102643.0
2020-03-17 10:30:00,75.88,77.55,75.82,77.32,238861.0,69.5516,71.0824,69.4966,70.8715,238861.0
2020-03-17 10:40:00,77.27,78.17,76.84,78.12,187420.0,70.8257,71.6506,70.4316,71.6048,187420.0
2020-03-17 10:50:00,78.15,78.69,77.98,78.34,393645.0,71.6323,72.1273,71.4765,71.8065,393645.0
2020-03-17 11:00:00,78.22,78.8,77.75,78.64,96056.0,71.6965,72.2281,71.2657,72.0814,96056.0
2020-03-17 11:10:00,78.69,79.6,78.68,79.0,203983.0,72.1273,72.9614,72.1181,72.4114,203983.0
2020-03-17 11:20:00,79.01,79.11,78.01,78.63,132604.0,72.4206,72.5122,71.504,72.0723,132604.0
2020-03-17 11:30:00,78.55,79.32,78.39,78.93,179679.0,71.999,72.7047,71.8523,72.3473,179679.0
2020-03-17 11:40:00,78.95,79.29,78.7,79.12,146897.0,72.3656,72.6772,72.1364,72.5214,146897.0
2020-03-17 11:50:00,79.08,79.81,78.97,79.77,302823.0,72.4848,73.1539,72.3839,73.1172,302823.0
2020-03-17 12:00:00,79.74,80.25,79.58,79.8,220242.0,73.0897,73.5572,72.9431,73.1447,220242.0
2020-03-17 12:10:00,79.8,81.51,79.62,80.36,531745.0,73.1447,74.7121,72.9797,73.658,531745.0
2020-03-17 12:20:00,80.28,80.47,79.31,79.35,282404.0,73.5847,73.7588,72.6956,72.7322,282404.0
2020-03-17 12:30:00,79.35,79.4,78.5,79.29,192721.0,72.7322,72.7781,71.9531,72.6772,192721.0
2020-03-17 12:40:00,79.32,79.74,79.08,79.2,136475.0,72.7047,73.0897,72.4848,72.5947,136475.0
2020-03-17 12:50:00,79.18,79.28,77.81,78.35,95470.0,72.5764,72.6681,71.3207,71.8156,95470.0
2020-03-17 13:00:00,78.53,78.92,78.02,78.06,57144.0,71.9806,72.3381,71.5132,71.5498,57144.0
2020-03-17 13:10:00,78.1,78.67,77.91,78.49,126329.0,71.5865,72.1089,71.4123,71.944,126329.0
2020-03-17 13:20:00,78.51,79.41,78.5,79.01,313644.0,71.9623,72.7872,71.9531,72.4206,313644.0
2020-03-17 13:30:00,79.03,80.0,78.83,80.0,154150.0,72.4389,73.328,72.2556,73.328,154150.0
2020-03-17 13:40:00,80.02,80.47,79.71,80.41,183165.0,73.3464,73.7588,73.0622,73.7038,183165.0
2020-03-17 13:50:00,80.42,80.87,79.87,79.95,63248.0,73.713,74.1255,73.2089,73.2822,63248.0
2020-03-17 14:00:00,79.98,80.59,79.61,80.54,42863.0,73.3097,73.8688,72.9705,73.823,42863.0
2020-03-17 14:10:00,80.6,81.34,80.29,80.91,87113.0,73.878,74.5563,73.5938,74.1621,87113.0
2020-03-17 14:20:00,80.96,81.01,79.93,80.51,126714.0,74.208,74.2538,73.2639,73.7955,126714.0
2020-03-17 14:30:00,80.58,81.09,80.57,80.81,76119.0,73.8597,74.3271,73.8505,74.0705,76119.0
2020-03-17 14:40:00,80.81,81.0,79.63,79.63,79163.0,74.0705,74.2446,72.9889,72.9889,79163.0
2020-03-17 14:50:00,79.66,80.23,79.35,80.06,124557.0,73.0164,73.5388,72.7322,73.383,124557.0
2020-03-17 15:00:00,80.09,80.77,79.76,80.58,222333.0,73.4105,74.0338,73.108,73.8597,222333.0
2020-03-17 15:10:00,80.61,80.93,80.2,80.23,97193.0,73.8871,74.1805,73.5113,73.5388,97193.0
2020-03-17 15:20:00,80.24,80.29,79.5,79.76,204118.0,73.548,73.5938,72.8697,73.108,204118.0
2020-03-17 15:30:00,79.73,81.05,79.73,80.81,163424.0,73.0805,74.2905,73.0805,74.0705,163424.0
2020-03-17 15:40:00,80.82,81.21,80.38,80.38,188249.0,74.0796,74.4371,73.6763,73.6763,188249.0
2020-03-17 15:50:00,80.38,80.67,79.19,79.99,825254.0,73.6763,73.9421,72.5856,73.3189,825254.0
2020-03-18 09:30:00,73.2,76.78,73.2,73.88,162660.0,67.0951,70.3766,67.0951,67.7184,162660.0
2020-03-18 09:40:00,73.96,74.32,71.48,71.67,169810.0,67.7918,68.1217,65.5186,65.6927,169810.0
2020-03-18 09:50:00,71.67,72.47,71.01,71.76,241630.0,65.6927,66.426,65.0878,65.7752,241630.0
2020-03-18 10:00:00,71.76,73.31,71.62,72.85,327599.0,65.7752,67.196,65.6469,66.7743,327599.0
2020-03-18 10:10:00,72.85,73.74,72.33,72.43,130643.0,66.7743,67.5901,66.2977,66.3894,130643.0
2020-03-18 10:20:00,72.31,72.41,70.79,71.65,114709.0,66.2794,66.371,64.8861,65.6744,114709.0
2020-03-18 10:30:00,71.65,71.82,70.81,71.72,143185.0,65.6744,65.8302,64.9045,65.7386,143185.0
2020-03-18 10:40:00,71.67,72.15,71.42,72.15,131101.0,65.6927,66.1327,65.4636,66.1327,131101.0
2020-03-18 10:50:00,72.15,72.17,70.37,70.44,184958.0,66.1327,66.151,64.5012,64.5653,184958.0
2020-03-18 11:00:00,70.44,70.6,68.88,68.88,90156.0,64.5653,64.712,63.1354,63.1354,90156.0
2020-03-18 11:10:00,68.84,68.89,65.58,66.33,314049.0,63.0988,63.1446,60.1106,60.7981,314049.0
2020-03-18 11:20:00,66.34,67.02,64.69,65.25,267392.0,60.8073,61.4306,59.2949,59.8082,267392.0
2020-03-18 11:30:00,65.27,65.83,64.7,65.05,359794.0,59.8265,60.3398,59.304,59.6248,359794.0
2020-03-18 11:40:00,65.14,66.78,65.05,66.36,221218.0,59.7073,61.2106,59.6248,60.8256,221218.0
2020-03-18 11:50:00,66.36,66.88,66.06,66.3,227240.0,60.8256,61.3022,60.5506,60.7706,227240.0
2020-03-18 12:00:00,66.4,66.4,64.69,65.16,218456.0,60.8623,60.8623,59.2949,59.7257,218456.0
2020-03-18 12:10:00,65.18,65.18,61.81,61.92,138000.0,59.744,59.744,56.6551,56.7559,138000.0
2020-03-18 12:20:00,61.92,63.23,61.26,63.0,189931.0,56.7559,57.9566,56.1509,57.7458,189931.0
2020-03-18 12:30:00,63.04,63.24,59.3,59.88,194352.0,57.7825,57.9658,54.3544,54.886,194352.0
2020-03-18 12:40:00,59.85,60.35,59.31,59.61,142471.0,54.8585,55.3168,54.3636,54.6385,142471.0
2020-03-18 12:50:00,59.62,60.28,59.01,59.01,126787.0,54.6477,55.2527,54.0886,54.0886,126787.0
2020-03-18 13:00:00,59.01,59.01,59.01,59.01,0.0,54.0886,54.0886,54.0886,54.0886,0.0
2020-03-18 13:10:00,58.41,61.3,58.41,61.23,366376.0,53.5386,56.1876,53.5386,56.1234,366376.0
2020-03-18 13:20:00,61.31,61.95,59.98,60.02,242694.0,56.1968,56.7834,54.9777,55.0143,242694.0
2020-03-18 13:30:00,60.07,61.23,59.29,61.02,317153.0,55.0602,56.1234,54.3452,55.9309,317153.0
2020-03-18 13:40:00,60.95,62.46,60.42,62.06,184266.0,55.8668,57.2509,55.381,56.8842,184266.0
2020-03-18 13:50:00,61.98,62.07,60.91,60.97,134473.0,56.8109,56.8934,55.8301,55.8851,134473.0
2020-03-18 14:00:00,61.0,62.57,60.76,62.08,256215.0,55.9126,57.3517,55.6926,56.9025,256215.0
2020-03-18 14:10:00,62.08,62.23,60.88,60.97,161695.0,56.9025,57.04,55.8026,55.8851,161695.0
2020-03-18 14:20:00,60.97,61.61,60.62,61.52,227953.0,55.8851,56.4717,55.5643,56.3892,227953.0
2020-03-18 14:30:00,61.52,63.08,61.35,63.01,144379.0,56.3892,57.8191,56.2334,57.755,144379.0
2020-03-18 14:40:00,63.04,64.63,62.47,64.38,176745.0,57.7825,59.2399,57.26,59.0107,176745.0
2020-03-18 14:50:00,64.38,65.45,63.9,65.26,283745.0,59.0107,59.9915,58.5708,59.8173,283745.0
2020-03-18 15:00:00,65.26,65.65,63.14,63.53,154199.0,59.8173,60.1748,57.8741,58.2316,154199.0
2020-03-18 15:10:00,63.57,64.85,63.44,64.72,171799.0,58.2683,59.4415,58.1491,59.3224,171799.0
2020-03-18 15:20:00,64.77,65.21,63.49,64.19,209802.0,59.3682,59.7715,58.195,58.8366,209802.0
2020-03-18 15:30:00,64.2,64.4,61.61,61.7,277432.0,58.8457,59.0291,56.4717,56.5542,277432.0
2020-03-18 15:40:00,61.69,63.41,61.69,63.21,286739.0,56.5451,58.1216,56.5451,57.9383,286739.0
2020-03-18 15:50:00,63.16,65.19,62.93,65.18,901635.0,57.8925,59.7532,57.6817,59.744,901635.0
2020-03-19 09:30:00,64.83,65.5,63.65,63.9,290875.0,59.4232,60.0373,58.3416,58.5708,290875.0
2020-03-19 09:40:00,63.69,65.11,63.05,64.67,229631.0,58.3783,59.6798,57.7916,59.2765,229631.0
2020-03-19 09:50:00,64.77,66.61,64.62,66.53,170059.0,59.3682,61.0547,59.2307,60.9814,170059.0
2020-03-19 10:00:00,66.47,69.8,65.47,69.72,193073.0,60.9264,63.9787,60.0098,63.9054,193073.0
2020-03-19 10:10:00,69.72,69.84,68.51,69.62,195884.0,63.9054,64.0154,62.7963,63.8137,195884.0
2020-03-19 10:20:00,69.45,69.64,68.68,69.53,89566.0,63.6579,63.832,62.9521,63.7312,89566.0
2020-03-19 10:30:00,69.53,69.55,68.29,68.34,135515.0,63.7312,63.7495,62.5946,62.6405,135515.0
2020-03-19 10:40:00,68.39,69.55,67.84,69.26,127940.0,62.6863,63.7495,62.1822,63.4837,127940.0
2020-03-19 10:50:00,69.27,69.63,68.18,69.46,89824.0,63.4929,63.8229,62.4938,63.6671,89824.0
2020-03-19 11:00:00,69.51,69.57,68.38,69.12,46481.0,63.7129,63.7679,62.6771,63.3554,46481.0
2020-03-19 11:10:00,69.12,69.6,68.97,69.52,99592.0,63.3554,63.7954,63.2179,63.7221,99592.0
2020-03-19 11:20:00,69.55,71.28,69.41,71.26,97028.0,63.7495,65.3353,63.6212,65.3169,97028.0
2020-03-19 11:30:00,71.17,72.56,70.68,72.42,95397.0,65.2344,66.5085,64.7853,66.3802,95397.0
2020-03-19 11:40:00,72.42,73.37,72.18,72.95,73224.0,66.3802,67.251,66.1602,66.866,73224.0
2020-03-19 11:50:00,73.09,74.83,73.02,73.91,97535.0,66.9943,68.5892,66.9302,67.7459,97535.0
2020-03-19 12:00:00,73.87,76.06,73.75,75.98,154186.0,67.7093,69.7166,67.5993,69.6433,154186.0
2020-03-19 12:10:00,76.0,76.0,73.62,73.62,236355.0,69.6616,69.6616,67.4801,67.4801,236355.0
2020-03-19 12:20:00,73.62,73.75,71.21,71.31,156869.0,67.4801,67.5993,65.2711,65.3628,156869.0
2020-03-19 12:30:00,71.36,71.68,70.28,71.67,116298.0,65.4086,65.7019,64.4187,65.6927,116298.0
2020-03-19 12:40:00,71.73,74.7,71.73,74.69,77697.0,65.7477,68.47,65.7477,68.4609,77697.0
2020-03-19 12:50:00,74.79,74.92,73.72,73.88,70264.0,68.5525,68.6717,67.5718,67.7184,70264.0
2020-03-19 13:00:00,73.82,73.93,72.66,73.05,67322.0,67.6634,67.7643,66.6002,66.9577,67322.0
2020-03-19 13:10:00,73.06,73.72,72.66,73.08,49857.0,66.9668,67.5718,66.6002,66.9851,49857.0
2020-03-19 13:20:00,73.06,73.49,72.94,73.27,47370.0,66.9668,67.361,66.8568,67.1593,47370.0
2020-03-19 13:30:00,73.25,73.37,73.05,73.15,37997.0,67.141,67.251,66.9577,67.0493,37997.0
2020-03-19 13:40:00,73.2,73.41,72.88,73.07,58517.0,67.0951,67.2876,66.8018,66.976,58517.0
2020-03-19 13:50:00,73.06,73.4,72.78,73.12,68751.0,66.9668,67.2785,66.7102,67.0218,68751.0
2020-03-19 14:00:00,73.13,73.53,73.02,73.42,60043.0,67.031,67.3976,66.9302,67.2968,60043.0
2020-03-19 14:10:00,73.42,73.69,73.24,73.54,81432.0,67.2968,67.5443,67.1318,67.4068,81432.0
2020-03-19 14:20:00,73.48,73.48,72.89,72.96,60939.0,67.3518,67.3518,66.811,66.8752,60939.0
2020-03-19 14:30:00,72.95,73.99,72.91,73.96,77311.0,66.866,67.8193,66.8293,67.7918,77311.0
2020-03-19 14:40:00,73.98,74.68,73.98,74.01,81038.0,67.8101,68.4517,67.8101,67.8376,81038.0
2020-03-19 14:50:00,74.05,74.44,73.56,74.34,79663.0,67.8743,68.2317,67.4251,68.1401,79663.0
2020-03-19 15:00:00,74.34,74.75,73.51,74.31,89279.0,68.1401,68.5159,67.3793,68.1126,89279.0
2020-03-19 15:10:00,74.26,75.91,74.2,75.26,88093.0,68.0667,69.5791,68.0117,68.9833,88093.0
2020-03-19 15:20:00,75.25,76.0,74.86,74.99,106471.0,68.9742,69.6616,68.6167,68.7359,106471.0
2020-03-19 15:30:00,75.14,76.32,75.14,75.72,186093.0,68.8733,69.9549,68.8733,69.405,186093.0
2020-03-19 15:40:00,75.72,77.24,75.43,76.94,206418.0,69.405,70.7982,69.1392,70.5232,206418.0
2020-03-19 15:50:00,76.95,77.06,75.99,76.06,420702.0,70.5324,70.6332,69.6525,69.7166,420702.0
2020-03-20 09:30:00,78.84,83.99,78.82,81.07,390117.0,72.2648,76.9853,72.2464,74.3088,390117.0
2020-03-20 09:40:00,80.9,80.9,78.32,78.45,104553.0,74.153,74.153,71.7881,71.9073,104553.0
2020-03-20 09:50:00,78.31,78.71,76.84,77.17,80128.0,71.779,72.1456,70.4316,70.734,80128.0
2020-03-20 10:00:00,77.17,78.06,76.72,77.1,96730.0,70.734,71.5498,70.3216,70.6699,96730.0
2020-03-20 10:10:00,77.26,78.26,77.2,77.91,130407.0,70.8165,71.7331,70.7615,71.4123,130407.0
2020-03-20 10:20:00,77.88,78.24,77.06,77.25,87979.0,71.3848,71.7148,70.6332,70.8074,87979.0
2020-03-20 10:30:00,77.25,78.17,77.07,77.49,116390.0,70.8074,71.6506,70.6424,71.0274,116390.0
2020-03-20 10:40:00,77.57,77.85,77.19,77.71,82517.0,71.1007,71.3573,70.7524,71.229,82517.0
2020-03-20 10:50:00,77.64,78.21,77.51,77.8,103481.0,71.1648,71.6873,71.0457,71.3115,103481.0
2020-03-20 11:00:00,77.89,78.32,77.45,78.2,298871.0,71.394,71.7881,70.9907,71.6781,298871.0
2020-03-20 11:10:00,78.23,78.75,77.61,77.65,69485.0,71.7056,72.1823,71.1373,71.174,69485.0
2020-03-20 11:20:00,77.57,77.68,76.15,76.98,93111.0,71.1007,71.2015,69.7991,70.5599,93111.0
2020-03-20 11:30:00,76.92,79.24,76.71,79.08,83444.0,70.5049,72.6314,70.3124,72.4848,83444.0
2020-03-20 11:40:00,78.98,79.06,77.72,77.91,104585.0,72.3931,72.4664,71.2382,71.4123,104585.0
2020-03-20 11:50:00,77.92,78.37,77.13,77.86,144245.0,71.4215,71.834,70.6974,71.3665,144245.0
2020-03-20 12:00:00,77.84,77.97,75.84,75.85,121549.0,71.3482,71.4673,69.515,69.5241,121549.0
2020-03-20 12:10:00,75.97,76.95,75.79,76.22,69629.0,69.6341,70.5324,69.4691,69.8633,69629.0
2020-03-20 12:20:00,76.22,76.31,73.12,73.25,73263.0,69.8633,69.9458,67.0218,67.141,73263.0
2020-03-20 12:30:00,73.26,75.69,72.7,74.75,54154.0,67.1501,69.3775,66.6368,68.5159,54154.0
2020-03-20 12:40:00,74.75,76.31,74.54,76.02,64229.0,68.5159,69.9458,68.3234,69.68,64229.0
2020-03-20 12:50:00,75.96,77.01,75.96,76.3,56574.0,69.625,70.5874,69.625,69.9366,56574.0
2020-03-20 13:00:00,76.17,77.44,75.79,76.82,45357.0,69.8174,70.9815,69.4691,70.4132,45357.0
2020-03-20 13:10:00,76.8,77.41,75.93,76.34,56930.0,70.3949,70.954,69.5975,69.9733,56930.0
2020-03-20 13:20:00,76.08,76.62,74.85,75.81,69457.0,69.7349,70.2299,68.6075,69.4875,69457.0
2020-03-20 13:30:00,75.83,76.78,74.88,75.42,39199.0,69.5058,70.3766,68.635,69.13,39199.0
2020-03-20 13:40:00,75.14,75.59,74.45,74.7,49534.0,68.8733,69.2858,68.2409,68.47,49534.0
2020-03-20 13:50:00,74.75,75.71,74.59,75.03,59388.0,68.5159,69.3958,68.3692,68.7725,59388.0
2020-03-20 14:00:00,75.03,76.41,74.75,75.48,63897.0,68.7725,70.0374,68.5159,69.185,63897.0
2020-03-20 14:10:00,75.45,75.61,74.16,75.0,56094.0,69.1575,69.3041,67.9751,68.745,56094.0
2020-03-20 14:20:00,75.23,75.23,73.48,73.98,65285.0,68.9558,68.9558,67.3518,67.8101,65285.0
2020-03-20 14:30:00,73.92,75.03,73.52,74.45,57927.0,67.7551,68.7725,67.3885,68.2409,57927.0
2020-03-20 14:40:00,74.36,74.91,73.54,74.91,43146.0,68.1584,68.6625,67.4068,68.6625,43146.0
2020-03-20 14:50:00,74.91,74.94,73.41,74.18,76423.0,68.6625,68.69,67.2876,67.9934,76423.0
2020-03-20 15:00:00,74.19,74.81,73.44,74.68,72039.0,68.0026,68.5709,67.3151,68.4517,72039.0
2020-03-20 15:10:00,74.67,75.25,72.8,73.0,83661.0,68.4425,68.9742,66.7285,66.9118,83661.0
2020-03-20 15:20:00,72.98,74.97,72.98,74.59,94784.0,66.8935,68.7175,66.8935,68.3692,94784.0
2020-03-20 15:30:00,74.59,75.41,74.32,74.51,166834.0,68.3692,69.1208,68.1217,68.2959,166834.0
2020-03-20 15:40:00,74.52,75.58,74.01,75.08,168872.0,68.3051,69.2766,67.8376,68.8183,168872.0
2020-03-20 15:50:00,74.73,74.88,73.31,73.58,500810.0,68.4975,68.635,67.196,67.4434,500810.0
2020-03-23 09:30:00,74.08,76.76,73.81,75.68,185906.0,67.9017,70.3582,67.6543,69.3683,185906.0
2020-03-23 09:40:00,75.25,75.91,72.51,74.33,116183.0,68.9742,69.5791,66.4627,68.1309,116183.0
2020-03-23 09:50:00,74.31,76.04,74.0,75.84,88343.0,68.1126,69.6983,67.8284,69.515,88343.0
2020-03-23 10:00:00,75.71,76.1,74.03,75.06,46446.0,69.3958,69.7533,67.8559,68.8,46446.0
2020-03-23 10:10:00,74.77,76.08,74.59,74.72,58533.0,68.5342,69.7349,68.3692,68.4884,58533.0
2020-03-23 10:20:00,75.04,75.25,73.6,73.96,35628.0,68.7817,68.9742,67.4618,67.7918,35628.0
2020-03-23 10:30:00,73.95,74.01,72.66,73.4,160710.0,67.7826,67.8376,66.6002,67.2785,160710.0
2020-03-23 10:40:00,73.58,74.66,73.39,73.79,70811.0,67.4434,68.4334,67.2693,67.6359,70811.0
2020-03-23 10:50:00,73.8,74.38,72.87,73.06,101774.0,67.6451,68.1767,66.7927,66.9668,101774.0
2020-03-23 11:00:00,72.99,73.2,70.22,70.88,94267.0,66.9027,67.0951,64.3637,64.9686,94267.0
2020-03-23 11:10:00,71.08,71.65,70.15,70.33,30065.0,65.1519,65.6744,64.2995,64.4645,30065.0
2020-03-23 11:20:00,70.22,70.23,69.17,69.63,32057.0,64.3637,64.3728,63.4012,63.8229,32057.0
2020-03-23 11:30:00,69.62,70.77,69.34,70.42,23515.0,63.8137,64.8678,63.5571,64.547,23515.0
2020-03-23 11:40:00,70.21,70.52,69.16,69.68,38120.0,64.3545,64.6387,63.3921,63.8687,38120.0
2020-03-23 11:50:00,69.7,70.43,69.5,69.92,38222.0,63.887,64.5562,63.7037,64.0887,38222.0
2020-03-23 12:00:00,70.16,70.33,69.57,69.86,55967.0,64.3087,64.4645,63.7679,64.0337,55967.0
2020-03-23 12:10:00,69.87,70.96,69.52,70.55,56497.0,64.0429,65.042,63.7221,64.6662,56497.0
2020-03-23 12:20:00,70.75,71.61,70.43,71.38,72094.0,64.8495,65.6377,64.5562,65.4269,72094.0
2020-03-23 12:30:00,71.27,71.39,70.07,71.0,30408.0,65.3261,65.4361,64.2262,65.0786,30408.0
2020-03-23 12:40:00,71.02,72.82,70.76,72.8,39512.0,65.097,66.7468,64.8586,66.7285,39512.0
2020-03-23 12:50:00,72.9,73.8,72.0,73.77,60944.0,66.8202,67.6451,65.9952,67.6176,60944.0
2020-03-23 13:00:00,73.35,74.99,73.32,74.22,58550.0,67.2326,68.7359,67.2051,68.0301,58550.0
2020-03-23 13:10:00,74.38,77.13,74.36,76.23,138237.0,68.1767,70.6974,68.1584,69.8724,138237.0
2020-03-23 13:20:00,76.28,76.28,75.12,75.7,72646.0,69.9183,69.9183,68.855,69.3866,72646.0
2020-03-23 13:30:00,75.58,76.67,75.15,75.75,79478.0,69.2766,70.2757,68.8825,69.4325,79478.0
2020-03-23 13:40:00,75.89,76.55,75.53,76.53,53126.0,69.5608,70.1658,69.2308,70.1474,53126.0
2020-03-23 13:50:00,76.47,76.55,75.11,76.01,68759.0,70.0924,70.1658,68.8458,69.6708,68759.0
2020-03-23 14:00:00,75.91,76.38,75.42,75.87,62975.0,69.5791,70.0099,69.13,69.5425,62975.0
2020-03-23 14:10:00,75.9,76.49,75.56,75.9,32469.0,69.57,70.1108,69.2583,69.57,32469.0
2020-03-23 14:20:00,75.7,77.64,75.47,77.6,52048.0,69.3866,71.1648,69.1758,71.1282,52048.0
2020-03-23 14:30:00,77.42,77.47,76.22,76.62,32822.0,70.9632,71.009,69.8633,70.2299,32822.0
2020-03-23 14:40:00,76.88,78.61,76.69,78.29,41117.0,70.4682,72.0539,70.2941,71.7606,41117.0
2020-03-23 14:50:00,78.12,78.23,76.51,76.55,39611.0,71.6048,71.7056,70.1291,70.1658,39611.0
2020-03-23 15:00:00,76.57,77.31,76.06,76.39,55511.0,70.1841,70.8624,69.7166,70.0191,55511.0
2020-03-23 15:10:00,76.23,76.56,76.03,76.19,50742.0,69.8724,70.1749,69.6891,69.8358,50742.0
2020-03-23 15:20:00,76.2,76.46,75.56,75.94,56266.0,69.8449,70.0833,69.2583,69.6066,56266.0
2020-03-23 15:30:00,75.91,76.13,74.39,75.21,65036.0,69.5791,69.7808,68.1859,68.9375,65036.0
2020-03-23 15:40:00,75.25,75.87,74.68,74.9,67356.0,68.9742,69.5425,68.4517,68.6534,67356.0
2020-03-23 15:50:00,74.8,78.38,74.8,77.27,264540.0,68.5617,71.8431,68.5617,70.8257,264540.0
2020-03-24 09:30:00,83.03,86.2,82.19,83.95,133663.0,76.1053,79.0109,75.3354,76.9486,133663.0
2020-03-24 09:40:00,83.8,85.31,83.42,85.28,151277.0,76.8111,78.1952,76.4628,78.1677,151277.0
2020-03-24 09:50:00,85.48,86.18,84.42,84.5,127644.0,78.351,78.9926,77.3794,77.4527,127644.0
2020-03-24 10:00:00,84.49,84.83,83.59,84.53,90032.0,77.4436,77.7552,76.6186,77.4802,90032.0
2020-03-24 10:10:00,84.51,85.49,84.2,85.34,61696.0,77.4619,78.3602,77.1777,78.2227,61696.0
2020-03-24 10:20:00,85.34,85.55,84.95,85.09,56511.0,78.2227,78.4152,77.8652,77.9935,56511.0
2020-03-24 10:30:00,85.01,85.15,84.38,85.12,47872.0,77.9202,78.0485,77.3427,78.021,47872.0
2020-03-24 10:40:00,85.06,85.11,84.05,84.4,49092.0,77.966,78.0119,77.0403,77.3611,49092.0
2020-03-24 10:50:00,84.34,84.55,83.84,84.09,73732.0,77.3061,77.4986,76.8478,77.0769,73732.0
2020-03-24 11:00:00,84.11,84.55,83.69,84.19,67261.0,77.0952,77.4986,76.7103,77.1686,67261.0
2020-03-24 11:10:00,84.13,85.2,83.8,84.95,70419.0,77.1136,78.0943,76.8111,77.8652,70419.0
2020-03-24 11:20:00,84.95,85.23,84.26,85.0,28800.0,77.8652,78.1218,77.2327,77.911,28800.0
2020-03-24 11:30:00,84.98,85.45,84.59,85.3,26638.0,77.8927,78.3235,77.5352,78.186,26638.0
2020-03-24 11:40:00,85.27,85.68,85.08,85.15,32194.0,78.1585,78.5343,77.9844,78.0485,32194.0
2020-03-24 11:50:00,85.18,85.96,84.91,85.61,38890.0,78.076,78.791,77.8285,78.4702,38890.0
2020-03-24 12:00:00,85.61,87.52,85.47,87.2,142641.0,78.4702,80.2209,78.3418,79.9275,142641.0
2020-03-24 12:10:00,87.17,87.71,86.71,87.24,67784.0,79.9,80.395,79.4784,79.9642,67784.0
2020-03-24 12:20:00,87.27,88.3,87.07,87.98,91501.0,79.9917,80.9358,79.8084,80.6425,91501.0
2020-03-24 12:30:00,88.0,88.0,86.98,87.8,67094.0,80.6608,80.6608,79.7259,80.4775,67094.0
2020-03-24 12:40:00,87.76,87.76,86.69,87.04,64133.0,80.4408,80.4408,79.4601,79.7809,64133.0
2020-03-24 12:50:00,87.11,87.2,85.86,86.36,81163.0,79.8451,79.9275,78.6993,79.1576,81163.0
2020-03-24 13:00:00,86.29,86.31,84.39,84.39,27285.0,79.0934,79.1118,77.3519,77.3519,27285.0
2020-03-24 13:10:00,84.3,85.06,84.06,84.47,19486.0,77.2694,77.966,77.0494,77.4252,19486.0
2020-03-24 13:20:00,84.37,84.79,84.04,84.31,19610.0,77.3336,77.7185,77.0311,77.2786,19610.0
2020-03-24 13:30:00,84.48,84.9,84.28,84.33,36731.0,77.4344,77.8194,77.2511,77.2969,36731.0
2020-03-24 13:40:00,84.37,84.92,83.97,84.1,39284.0,77.3336,77.8377,76.9669,77.0861,39284.0
2020-03-24 13:50:00,84.19,84.21,82.76,82.76,50119.0,77.1686,77.1869,75.8578,75.8578,50119.0
2020-03-24 14:00:00,82.52,82.97,81.3,81.45,80851.0,75.6379,76.0503,74.5196,74.6571,80851.0
2020-03-24 14:10:00,81.54,82.88,81.51,82.37,46983.0,74.7396,75.9678,74.7121,75.5004,46983.0
2020-03-24 14:20:00,82.39,83.75,82.21,82.86,28707.0,75.5187,76.7653,75.3537,75.9495,28707.0
2020-03-24 14:30:00,82.72,83.57,82.38,83.52,46193.0,75.8212,76.6003,75.5095,76.5545,46193.0
2020-03-24 14:40:00,83.37,83.91,82.76,82.92,26043.0,76.417,76.9119,75.8578,76.0045,26043.0
2020-03-24 14:50:00,83.0,83.93,82.96,83.79,27609.0,76.0778,76.9303,76.0412,76.8019,27609.0
2020-03-24 15:00:00,83.66,84.07,83.36,84.07,37009.0,76.6828,77.0586,76.4078,77.0586,37009.0
2020-03-24 15:10:00,84.03,84.39,83.52,83.92,38064.0,77.0219,77.3519,76.5545,76.9211,38064.0
2020-03-24 15:20:00,83.89,84.6,83.78,84.39,40906.0,76.8936,77.5444,76.7928,77.3519,40906.0
2020-03-24 15:30:00,84.36,84.74,84.13,84.48,66373.0,77.3244,77.6727,77.1136,77.4344,66373.0
2020-03-24 15:40:00,84.59,85.22,84.47,84.5,69909.0,77.5352,78.1127,77.4252,77.4527,69909.0
2020-03-24 15:50:00,84.46,86.12,84.17,85.76,268415.0,77.4161,78.9376,77.1502,78.6076,268415.0
2020-03-25 09:30:00,87.16,89.99,85.86,88.63,96739.0,79.8909,82.4849,78.6993,81.2383,96739.0
2020-03-25 09:40:00,88.3,89.09,86.53,87.03,36647.0,80.9358,81.6599,79.3134,79.7717,36647.0
2020-03-25 09:50:00,87.54,87.54,84.91,86.15,52575.0,80.2392,80.2392,77.8285,78.9651,52575.0
2020-03-25 10:00:00,86.15,86.16,84.29,84.54,33489.0,78.9651,78.9743,77.2602,77.4894,33489.0
2020-03-25 10:10:00,84.75,84.76,82.51,82.98,28822.0,77.6819,77.691,75.6287,76.0595,28822.0
2020-03-25 10:20:00,83.23,84.51,82.98,84.36,25621.0,76.2886,77.4619,76.0595,77.3244,25621.0
2020-03-25 10:30:00,84.28,85.66,84.22,84.88,26106.0,77.2511,78.516,77.1961,77.801,26106.0
2020-03-25 10:40:00,84.8,85.44,84.42,84.96,62934.0,77.7277,78.3143,77.3794,77.8744,62934.0
2020-03-25 10:50:00,85.15,86.12,85.12,85.91,30653.0,78.0485,78.9376,78.021,78.7451,30653.0
2020-03-25 11:00:00,85.95,87.35,85.74,86.85,73033.0,78.7818,80.065,78.5893,79.6067,73033.0
2020-03-25 11:10:00,86.85,87.12,86.04,86.4,38233.0,79.6067,79.8542,78.8643,79.1943,38233.0
2020-03-25 11:20:00,86.14,86.43,85.2,85.35,29198.0,78.9559,79.2218,78.0943,78.2318,29198.0
2020-03-25 11:30:00,85.76,85.88,84.51,84.73,28481.0,78.6076,78.7176,77.4619,77.6635,28481.0
2020-03-25 11:40:00,84.61,85.5,84.5,85.27,23356.0,77.5536,78.3693,77.4527,78.1585,23356.0
2020-03-25 11:50:00,85.29,85.5,84.53,85.0,38271.0,78.1768,78.3693,77.4802,77.911,38271.0
2020-03-25 12:00:00,84.96,85.92,84.93,85.36,58723.0,77.8744,78.7543,77.8469,78.241,58723.0
2020-03-25 12:10:00,85.5,85.7,85.23,85.47,21016.0,78.3693,78.5526,78.1218,78.3418,21016.0
2020-03-25 12:20:00,85.52,86.74,85.39,86.17,44074.0,78.3877,79.5059,78.2685,78.9834,44074.0
2020-03-25 12:30:00,86.17,87.25,85.67,87.18,59206.0,78.9834,79.9734,78.5251,79.9092,59206.0
2020-03-25 12:40:00,87.06,87.92,86.99,87.54,27036.0,79.7992,80.5875,79.7351,80.2392,27036.0
2020-03-25 12:50:00,87.48,88.75,87.28,88.25,101883.0,80.1842,81.3483,80.0009,80.89,101883.0
2020-03-25 13:00:00,88.14,88.9,88.02,88.69,51693.0,80.7891,81.4858,80.6792,81.2933,51693.0
2020-03-25 13:10:00,88.73,89.27,88.44,88.85,73961.0,81.3299,81.8249,81.0641,81.4399,73961.0
2020-03-25 13:20:00,88.67,89.24,88.4,88.81,48884.0,81.2749,81.7974,81.0275,81.4033,48884.0
2020-03-25 13:30:00,88.87,89.35,88.53,89.32,59678.0,81.4583,81.8982,81.1466,81.8707,59678.0
2020-03-25 13:40:00,89.25,89.88,88.95,89.16,68085.0,81.8066,82.384,81.5316,81.7241,68085.0
2020-03-25 13:50:00,89.2,89.24,88.05,88.39,47592.0,81.7607,81.7974,80.7067,81.0183,47592.0
2020-03-25 14:00:00,88.41,88.57,87.29,87.7,35661.0,81.0366,81.1833,80.01,80.3858,35661.0
2020-03-25 14:10:00,87.68,88.28,87.61,88.01,34899.0,80.3675,80.9175,80.3034,80.67,34899.0
2020-03-25 14:20:00,87.99,88.2,87.48,87.76,36650.0,80.6517,80.8441,80.1842,80.4408,36650.0
2020-03-25 14:30:00,87.73,87.89,86.97,87.45,29784.0,80.4133,80.56,79.7167,80.1567,29784.0
2020-03-25 14:40:00,87.45,88.0,87.3,87.7,34836.0,80.1567,80.6608,80.0192,80.3858,34836.0
2020-03-25 14:50:00,87.72,87.91,86.97,87.4,36811.0,80.4042,80.5783,79.7167,80.1109,36811.0
2020-03-25 15:00:00,87.43,87.67,87.18,87.44,58704.0,80.1384,80.3583,79.9092,80.1475,58704.0
2020-03-25 15:10:00,87.31,87.53,86.8,87.29,70440.0,80.0284,80.23,79.5609,80.01,70440.0
2020-03-25 15:20:00,87.25,87.44,86.71,87.26,72168.0,79.9734,80.1475,79.4784,79.9825,72168.0
2020-03-25 15:30:00,87.5,87.73,86.94,87.25,74103.0,80.2025,80.4133,79.6892,79.9734,74103.0
2020-03-25 15:40:00,87.26,87.52,86.17,86.38,95513.0,79.9825,80.2209,78.9834,79.1759,95513.0
2020-03-25 15:50:00,86.37,86.77,84.71,84.86,304532.0,79.1668,79.5334,77.6452,77.7827,304532.0
2020-03-26 09:30:00,86.46,87.99,85.05,85.23,178819.0,79.2493,80.6517,77.9569,78.1218,178819.0
2020-03-26 09:40:00,85.24,86.46,85.24,85.92,82570.0,78.131,79.2493,78.131,78.7543,82570.0
2020-03-26 09:50:00,85.54,86.57,84.75,86.57,128758.0,78.406,79.3501,77.6819,79.3501,128758.0
2020-03-26 10:00:00,86.67,87.1,86.02,86.52,100002.0,79.4417,79.8359,78.846,79.3043,100002.0
2020-03-26 10:10:00,86.46,87.1,86.3,86.78,92618.0,79.2493,79.8359,79.1026,79.5426,92618.0
2020-03-26 10:20:00,86.71,86.71,85.65,85.83,123450.0,79.4784,79.4784,78.5068,78.6718,123450.0
2020-03-26 10:30:00,85.86,86.5,85.57,85.73,45047.0,78.6993,79.2859,78.4335,78.5801,45047.0
2020-03-26 10:40:00,85.62,85.7,84.33,84.38,65963.0,78.4793,78.5526,77.2969,77.3427,65963.0
2020-03-26 10:50:00,84.35,85.09,83.76,84.84,81520.0,77.3152,77.9935,76.7744,77.7644,81520.0
2020-03-26 11:00:00,84.84,84.93,84.37,84.73,40907.0,77.7644,77.8469,77.3336,77.6635,40907.0
2020-03-26 11:10:00,84.73,85.16,84.66,84.73,51147.0,77.6635,78.0577,77.5994,77.6635,51147.0
2020-03-26 11:20:00,84.79,85.15,84.55,84.77,46099.0,77.7185,78.0485,77.4986,77.7002,46099.0
2020-03-26 11:30:00,84.84,86.24,84.77,85.78,37042.0,77.7644,79.0476,77.7002,78.626,37042.0
2020-03-26 11:40:00,86.0,86.2,85.49,85.92,61764.0,78.8276,79.0109,78.3602,78.7543,61764.0
2020-03-26 11:50:00,85.84,86.03,85.39,85.95,94286.0,78.681,78.8551,78.2685,78.7818,94286.0
2020-03-26 12:00:00,86.01,86.16,85.03,85.15,39417.0,78.8368,78.9743,77.9385,78.0485,39417.0
2020-03-26 12:10:00,85.14,85.62,84.87,84.9,56314.0,78.0393,78.4793,77.7919,77.8194,56314.0
2020-03-26 12:20:00,84.95,85.97,84.93,85.84,27419.0,77.8652,78.8001,77.8469,78.681,27419.0
2020-03-26 12:30:00,85.86,86.35,85.69,85.79,37435.0,78.6993,79.1484,78.5435,78.6351,37435.0
2020-03-26 12:40:00,85.79,86.0,85.51,85.89,40695.0,78.6351,78.8276,78.3785,78.7268,40695.0
2020-03-26 12:50:00,85.99,87.24,85.91,87.08,96159.0,78.8185,79.9642,78.7451,79.8176,96159.0
2020-03-26 13:00:00,87.05,87.16,86.1,86.11,47354.0,79.7901,79.8909,78.9193,78.9285,47354.0
2020-03-26 13:10:00,86.11,86.27,85.52,86.17,34832.0,78.9285,79.0751,78.3877,78.9834,34832.0
2020-03-26 13:20:00,86.16,86.16,85.65,85.82,20119.0,78.9743,78.9743,78.5068,78.6626,20119.0
2020-03-26 13:30:00,85.81,85.86,85.41,85.7,53413.0,78.6535,78.6993,78.2868,78.5526,53413.0
2020-03-26 13:40:00,85.72,86.25,85.67,86.21,39387.0,78.571,79.0568,78.5251,79.0201,39387.0
2020-03-26 13:50:00,86.22,86.34,86.0,86.12,25259.0,79.0293,79.1393,78.8276,78.9376,25259.0
2020-03-26 14:00:00,86.12,86.81,86.05,86.16,58140.0,78.9376,79.5701,78.8735,78.9743,58140.0
2020-03-26 14:10:00,86.22,87.12,86.16,87.02,95731.0,79.0293,79.8542,78.9743,79.7626,95731.0
2020-03-26 14:20:00,86.98,87.78,86.91,87.55,39131.0,79.7259,80.4592,79.6617,80.2484,39131.0
2020-03-26 14:30:00,87.59,88.33,87.56,88.17,105768.0,80.285,80.9633,80.2575,80.8166,105768.0
2020-03-26 14:40:00,88.09,88.48,87.8,87.81,31997.0,80.7433,81.1008,80.4775,80.4867,31997.0
2020-03-26 14:50:00,87.68,88.3,87.68,87.84,35493.0,80.3675,80.9358,80.3675,80.5142,35493.0
2020-03-26 15:00:00,87.72,88.3,87.72,87.94,39247.0,80.4042,80.9358,80.4042,80.6058,39247.0
2020-03-26 15:10:00,88.0,88.35,87.88,88.16,53168.0,80.6608,80.9816,80.5508,80.8075,53168.0
2020-03-26 15:20:00,88.23,88.47,87.95,88.47,54328.0,80.8716,81.0916,80.615,81.0916,54328.0
2020-03-26 15:30:00,88.49,88.77,87.78,87.97,76258.0,81.11,81.3666,80.4592,80.6333,76258.0
2020-03-26 15:40:00,88.04,88.21,87.75,87.94,115984.0,80.6975,80.8533,80.4317,80.6058,115984.0
2020-03-26 15:50:00,87.88,89.86,87.88,89.62,404400.0,80.5508,82.3657,80.5508,82.1457,404400.0
2020-03-27 09:30:00,86.13,87.87,85.3,86.68,157480.0,78.9468,80.5417,78.186,79.4509,157480.0
2020-03-27 09:40:00,86.51,86.51,85.31,85.4,121198.0,79.2951,79.2951,78.1952,78.2777,121198.0
2020-03-27 09:50:00,85.43,86.26,85.21,86.03,70555.0,78.3052,79.0659,78.1035,78.8551,70555.0
2020-03-27 10:00:00,85.95,86.29,85.58,86.29,16628.0,78.7818,79.0934,78.4427,79.0934,16628.0
2020-03-27 10:10:00,86.34,86.81,85.69,85.86,31452.0,79.1393,79.5701,78.5435,78.6993,31452.0
2020-03-27 10:20:00,85.95,85.95,84.95,85.05,33941.0,78.7818,78.7818,77.8652,77.9569,33941.0
2020-03-27 10:30:00,85.04,85.08,84.49,84.87,15664.0,77.9477,77.9844,77.4436,77.7919,15664.0
2020-03-27 10:40:00,84.8,85.09,84.33,84.55,31285.0,77.7277,77.9935,77.2969,77.4986,31285.0
2020-03-27 10:50:00,84.39,84.84,83.99,84.0,65744.0,77.3519,77.7644,76.9853,76.9944,65744.0
2020-03-27 11:00:00,84.0,84.9,83.95,84.88,25325.0,76.9944,77.8194,76.9486,77.801,25325.0
2020-03-27 11:10:00,84.82,85.17,84.54,84.78,25672.0,77.746,78.0668,77.4894,77.7094,25672.0
2020-03-27 11:20:00,84.8,84.82,83.53,83.81,53027.0,77.7277,77.746,76.5636,76.8203,53027.0
2020-03-27 11:30:00,83.84,84.14,83.21,83.77,27321.0,76.8478,77.1227,76.2703,76.7836,27321.0
2020-03-27 11:40:00,83.78,84.07,83.33,83.33,18895.0,76.7928,77.0586,76.3803,76.3803,18895.0
2020-03-27 11:50:00,83.42,84.06,83.25,83.6,27621.0,76.4628,77.0494,76.307,76.6278,27621.0
2020-03-27 12:00:00,83.57,83.62,83.09,83.23,22139.0,76.6003,76.6461,76.1603,76.2886,22139.0
2020-03-27 12:10:00,83.37,83.76,83.17,83.72,21854.0,76.417,76.7744,76.2336,76.7378,21854.0
2020-03-27 12:20:00,83.66,83.66,83.19,83.3,22336.0,76.6828,76.6828,76.252,76.3528,22336.0
2020-03-27 12:30:00,83.34,83.93,83.28,83.48,22180.0,76.3895,76.9303,76.3345,76.5178,22180.0
2020-03-27 12:40:00,83.45,83.61,82.9,82.93,36847.0,76.4903,76.6369,75.9862,76.0137,36847.0
2020-03-27 12:50:00,82.97,83.45,82.91,83.43,17621.0,76.0503,76.4903,75.9953,76.472,17621.0
2020-03-27 13:00:00,83.42,84.21,83.39,83.6,22665.0,76.4628,77.1869,76.4353,76.6278,22665.0
2020-03-27 13:10:00,83.64,83.76,83.13,83.72,36698.0,76.6644,76.7744,76.197,76.7378,36698.0
2020-03-27 13:20:00,83.78,84.12,83.61,83.78,32557.0,76.7928,77.1044,76.6369,76.7928,32557.0
2020-03-27 13:30:00,83.75,84.16,83.54,83.95,51560.0,76.7653,77.1411,76.5728,76.9486,51560.0
2020-03-27 13:40:00,83.93,84.75,83.87,84.58,60893.0,76.9303,77.6819,76.8753,77.5261,60893.0
2020-03-27 13:50:00,84.55,84.63,83.83,83.9,36055.0,77.4986,77.5719,76.8386,76.9028,36055.0
2020-03-27 14:00:00,83.91,83.95,83.54,83.7,25707.0,76.9119,76.9486,76.5728,76.7194,25707.0
2020-03-27 14:10:00,83.69,84.13,83.63,83.92,19446.0,76.7103,77.1136,76.6553,76.9211,19446.0
2020-03-27 14:20:00,83.94,84.16,83.74,84.03,34106.0,76.9394,77.1411,76.7561,77.0219,34106.0
2020-03-27 14:30:00,84.12,84.42,83.99,84.04,16861.0,77.1044,77.3794,76.9853,77.0311,16861.0
2020-03-27 14:40:00,84.04,84.17,83.75,83.91,31718.0,77.0311,77.1502,76.7653,76.9119,31718.0
2020-03-27 14:50:00,83.83,84.26,83.64,84.26,52000.0,76.8386,77.2327,76.6644,77.2327,52000.0
2020-03-27 15:00:00,84.21,84.52,84.05,84.33,27681.0,77.1869,77.4711,77.0403,77.2969,27681.0
2020-03-27 15:10:00,84.32,84.77,84.14,84.66,60780.0,77.2877,77.7002,77.1227,77.5994,60780.0
2020-03-27 15:20:00,84.61,84.88,83.87,84.71,78702.0,77.5536,77.801,76.8753,77.6452,78702.0
2020-03-27 15:30:00,84.76,84.86,83.86,84.0,51957.0,77.691,77.7827,76.8661,76.9944,51957.0
2020-03-27 15:40:00,83.98,84.03,83.12,83.2,84018.0,76.9761,77.0219,76.1878,76.2611,84018.0
2020-03-27 15:50:00,83.2,83.23,80.87,81.61,393765.0,76.2611,76.2886,74.1255,74.8037,393765.0
2020-03-30 09:30:00,81.65,82.61,80.59,80.59,54181.0,74.8404,75.7203,73.8688,73.8688,54181.0
2020-03-30 09:40:00,80.49,80.75,79.63,80.46,42631.0,73.7772,74.0155,72.9889,73.7497,42631.0
2020-03-30 09:50:00,80.36,80.51,79.7,79.81,40891.0,73.658,73.7955,73.053,73.1539,40891.0
2020-03-30 10:00:00,79.86,80.33,79.11,80.13,37292.0,73.1997,73.6305,72.5122,73.4472,37292.0
2020-03-30 10:10:00,79.77,81.35,79.76,81.19,53417.0,73.1172,74.5654,73.108,74.4188,53417.0
2020-03-30 10:20:00,81.19,81.2,80.6,80.76,70907.0,74.4188,74.4279,73.878,74.0246,70907.0
2020-03-30 10:30:00,80.79,81.04,80.66,80.84,36675.0,74.0521,74.2813,73.933,74.098,36675.0
2020-03-30 10:40:00,80.83,81.03,80.61,80.94,41991.0,74.0888,74.2721,73.8871,74.1896,41991.0
2020-03-30 10:50:00,80.99,81.08,80.79,81.05,44003.0,74.2355,74.318,74.0521,74.2905,44003.0
2020-03-30 11:00:00,81.01,82.06,80.72,81.94,50428.0,74.2538,75.2162,73.988,75.1062,50428.0
2020-03-30 11:10:00,82.01,82.14,81.13,81.41,51163.0,75.1704,75.2895,74.3638,74.6204,51163.0
2020-03-30 11:20:00,81.46,81.55,80.77,81.3,40469.0,74.6663,74.7488,74.0338,74.5196,40469.0
2020-03-30 11:30:00,81.3,81.56,80.94,81.43,70314.0,74.5196,74.7579,74.1896,74.6388,70314.0
2020-03-30 11:40:00,81.46,82.08,81.27,81.51,42954.0,74.6663,75.2346,74.4921,74.7121,42954.0
2020-03-30 11:50:00,81.44,81.65,81.37,81.55,9951.0,74.6479,74.8404,74.5838,74.7488,9951.0
2020-03-30 12:00:00,81.54,81.6,80.89,81.34,25360.0,74.7396,74.7946,74.1438,74.5563,25360.0
2020-03-30 12:10:00,81.27,81.93,80.94,81.53,49070.0,74.4921,75.0971,74.1896,74.7304,49070.0
2020-03-30 12:20:00,81.53,81.96,81.53,81.89,26202.0,74.7304,75.1246,74.7304,75.0604,26202.0
2020-03-30 12:30:00,81.96,82.47,81.78,82.41,47545.0,75.1246,75.592,74.9596,75.537,47545.0
2020-03-30 12:40:00,82.38,82.67,82.17,82.59,22363.0,75.5095,75.7753,75.317,75.702,22363.0
2020-03-30 12:50:00,82.49,82.8,82.06,82.73,31740.0,75.6104,75.8945,75.2162,75.8303,31740.0
2020-03-30 13:00:00,82.67,82.87,82.32,82.38,25113.0,75.7753,75.9587,75.4545,75.5095,25113.0
2020-03-30 13:10:00,82.48,83.17,82.39,82.95,40482.0,75.6012,76.2336,75.5187,76.032,40482.0
2020-03-30 13:20:00,82.94,83.67,82.82,83.35,40106.0,76.0228,76.6919,75.9128,76.3986,40106.0
2020-03-30 13:30:00,83.33,83.43,83.08,83.43,22674.0,76.3803,76.472,76.1512,76.472,22674.0
2020-03-30 13:40:00,83.44,83.74,83.22,83.59,36020.0,76.4811,76.7561,76.2795,76.6186,36020.0
2020-03-30 13:50:00,83.64,83.83,83.3,83.34,35714.0,76.6644,76.8386,76.3528,76.3895,35714.0
2020-03-30 14:00:00,83.36,84.85,83.19,84.19,53680.0,76.4078,77.7735,76.252,77.1686,53680.0
2020-03-30 14:10:00,84.33,84.45,83.39,83.88,36745.0,77.2969,77.4069,76.4353,76.8844,36745.0
2020-03-30 14:20:00,83.83,84.09,83.57,84.03,31320.0,76.8386,77.0769,76.6003,77.0219,31320.0
2020-03-30 14:30:00,83.98,84.24,83.59,83.93,35729.0,76.9761,77.2144,76.6186,76.9303,35729.0
2020-03-30 14:40:00,83.89,84.19,83.75,84.12,33293.0,76.8936,77.1686,76.7653,77.1044,33293.0
2020-03-30 14:50:00,84.12,84.21,83.61,83.86,53079.0,77.1044,77.1869,76.6369,76.8661,53079.0
2020-03-30 15:00:00,83.9,83.92,83.51,83.82,36540.0,76.9028,76.9211,76.5453,76.8294,36540.0
2020-03-30 15:10:00,83.85,84.58,83.85,84.51,39452.0,76.8569,77.5261,76.8569,77.4619,39452.0
2020-03-30 15:20:00,84.52,84.81,83.96,84.11,60032.0,77.4711,77.7369,76.9578,77.0952,60032.0
2020-03-30 15:30:00,84.14,84.58,83.85,84.52,70871.0,77.1227,77.5261,76.8569,77.4711,70871.0
2020-03-30 15:40:00,84.51,84.87,84.22,84.53,94525.0,77.4619,77.7919,77.1961,77.4802,94525.0
2020-03-30 15:50:00,84.58,85.15,84.22,84.85,241699.0,77.5261,78.0485,77.1961,77.7735,241699.0
2020-03-31 09:30:00,84.83,85.5,84.22,85.19,58545.0,77.7552,78.3693,77.1961,78.0852,58545.0
2020-03-31 09:40:00,85.15,85.24,83.73,83.92,40690.0,78.0485,78.131,76.7469,76.9211,40690.0
2020-03-31 09:50:00,83.92,84.13,83.58,83.74,29950.0,76.9211,77.1136,76.6095,76.7561,29950.0
2020-03-31 10:00:00,83.81,85.23,83.67,85.11,33387.0,76.8203,78.1218,76.6919,78.0119,33387.0
2020-03-31 10:10:00,85.11,87.08,85.11,86.78,37177.0,78.0119,79.8176,78.0119,79.5426,37177.0
2020-03-31 10:20:00,86.67,86.87,86.25,86.77,24086.0,79.4417,79.6251,79.0568,79.5334,24086.0
2020-03-31 10:30:00,86.8,87.28,86.52,86.8,35928.0,79.5609,80.0009,79.3043,79.5609,35928.0
2020-03-31 10:40:00,86.86,86.95,86.51,86.9,33879.0,79.6159,79.6984,79.2951,79.6526,33879.0
2020-03-31 10:50:00,86.84,86.92,86.23,86.48,26110.0,79.5976,79.6709,79.0384,79.2676,26110.0
2020-03-31 11:00:00,86.45,86.72,86.23,86.72,49320.0,79.2401,79.4876,79.0384,79.4876,49320.0
2020-03-31 11:10:00,86.71,87.06,86.48,87.05,33904.0,79.4784,79.7992,79.2676,79.7901,33904.0
2020-03-31 11:20:00,87.1,87.2,86.76,87.01,43331.0,79.8359,79.9275,79.5242,79.7534,43331.0
2020-03-31 11:30:00,87.04,87.14,86.79,86.98,74651.0,79.7809,79.8725,79.5517,79.7259,74651.0
2020-03-31 11:40:00,87.01,87.65,86.92,87.51,71566.0,79.7534,80.34,79.6709,80.2117,71566.0
2020-03-31 11:50:00,87.5,87.57,86.93,87.16,79674.0,80.2025,80.2667,79.6801,79.8909,79674.0
2020-03-31 12:00:00,87.16,87.24,86.17,86.3,56835.0,79.8909,79.9642,78.9834,79.1026,56835.0
2020-03-31 12:10:00,86.29,86.29,85.49,85.54,23804.0,79.0934,79.0934,78.3602,78.406,23804.0
2020-03-31 12:20:00,85.48,85.55,84.43,84.79,36243.0,78.351,78.4152,77.3886,77.7185,36243.0
2020-03-31 12:30:00,84.74,84.74,84.26,84.52,48216.0,77.6727,77.6727,77.2327,77.4711,48216.0
2020-03-31 12:40:00,84.48,85.0,84.48,84.71,20678.0,77.4344,77.911,77.4344,77.6452,20678.0
2020-03-31 12:50:00,84.7,84.76,84.28,84.75,68835.0,77.636,77.691,77.2511,77.6819,68835.0
2020-03-31 13:00:00,84.6,85.09,84.49,84.81,23061.0,77.5444,77.9935,77.4436,77.7369,23061.0
2020-03-31 13:10:00,84.81,85.07,84.6,84.66,22960.0,77.7369,77.9752,77.5444,77.5994,22960.0
2020-03-31 13:20:00,84.65,84.67,83.75,83.81,25393.0,77.5902,77.6085,76.7653,76.8203,25393.0
2020-03-31 13:30:00,83.83,84.58,83.74,84.33,31093.0,76.8386,77.5261,76.7561,77.2969,31093.0
2020-03-31 13:40:00,84.28,84.45,83.75,84.06,34165.0,77.2511,77.4069,76.7653,77.0494,34165.0
2020-03-31 13:50:00,84.0,84.27,83.59,84.12,39148.0,76.9944,77.2419,76.6186,77.1044,39148.0
2020-03-31 14:00:00,84.17,84.3,83.87,84.07,21363.0,77.1502,77.2694,76.8753,77.0586,21363.0
2020-03-31 14:10:00,84.1,84.58,83.95,84.19,61385.0,77.0861,77.5261,76.9486,77.1686,61385.0
2020-03-31 14:20:00,84.16,84.47,84.0,84.03,36689.0,77.1411,77.4252,76.9944,77.0219,36689.0
2020-03-31 14:30:00,83.96,84.29,83.82,84.07,33265.0,76.9578,77.2602,76.8294,77.0586,33265.0
2020-03-31 14:40:00,84.03,84.13,83.56,83.7,26325.0,77.0219,77.1136,76.5911,76.7194,26325.0
2020-03-31 14:50:00,83.65,83.75,83.37,83.44,35918.0,76.6736,76.7653,76.417,76.4811,35918.0
2020-03-31 15:00:00,83.42,83.65,83.03,83.23,29816.0,76.4628,76.6736,76.1053,76.2886,29816.0
2020-03-31 15:10:00,83.19,83.22,82.78,82.86,62101.0,76.252,76.2795,75.8762,75.9495,62101.0
2020-03-31 15:20:00,82.88,82.9,82.4,82.63,65980.0,75.9678,75.9862,75.5279,75.7387,65980.0
2020-03-31 15:30:00,82.63,82.95,82.63,82.93,36183.0,75.7387,76.032,75.7387,76.0137,36183.0
2020-03-31 15:40:00,82.9,83.29,82.09,82.31,53386.0,75.9862,76.3436,75.2437,75.4454,53386.0
2020-03-31 15:50:00,82.36,83.35,82.36,82.94,204019.0,75.4912,76.3986,75.4912,76.0228,204019.0
2020-04-01 09:30:00,79.48,79.99,77.16,78.53,128899.0,72.8514,73.3189,70.7249,71.9806,128899.0
2020-04-01 09:40:00,78.25,78.95,76.43,76.52,143933.0,71.724,72.3656,70.0558,70.1383,143933.0
2020-04-01 09:50:00,76.49,78.3,76.32,78.07,171932.0,70.1108,71.7698,69.9549,71.559,171932.0
2020-04-01 10:00:00,78.06,78.83,77.3,78.48,75468.0,71.5498,72.2556,70.8532,71.9348,75468.0
2020-04-01 10:10:00,78.44,78.8,77.74,78.6,76087.0,71.8981,72.2281,71.2565,72.0448,76087.0
2020-04-01 10:20:00,78.72,79.11,78.23,78.64,49673.0,72.1548,72.5122,71.7056,72.0814,49673.0
2020-04-01 10:30:00,78.64,79.9,78.64,79.53,39049.0,72.0814,73.2364,72.0814,72.8972,39049.0
2020-04-01 10:40:00,79.6,79.66,79.05,79.33,30786.0,72.9614,73.0164,72.4573,72.7139,30786.0
2020-04-01 10:50:00,79.33,79.33,78.63,79.17,31923.0,72.7139,72.7139,72.0723,72.5672,31923.0
2020-04-01 11:00:00,79.18,79.67,78.98,79.44,30942.0,72.5764,73.0255,72.3931,72.8147,30942.0
2020-04-01 11:10:00,79.44,79.78,79.31,79.34,47540.0,72.8147,73.1264,72.6956,72.7231,47540.0
2020-04-01 11:20:00,79.3,79.42,78.39,78.81,32241.0,72.6864,72.7964,71.8523,72.2373,32241.0
2020-04-01 11:30:00,78.56,78.76,78.3,78.52,31926.0,72.0081,72.1914,71.7698,71.9715,31926.0
2020-04-01 11:40:00,78.52,78.6,77.41,77.95,41987.0,71.9715,72.0448,70.954,71.449,41987.0
2020-04-01 11:50:00,78.12,78.23,77.58,77.73,43554.0,71.6048,71.7056,71.1099,71.2473,43554.0
2020-04-01 12:00:00,77.73,77.8,76.94,76.94,41179.0,71.2473,71.3115,70.5232,70.5232,41179.0
2020-04-01 12:10:00,76.9,77.1,76.52,76.78,42386.0,70.4866,70.6699,70.1383,70.3766,42386.0
2020-04-01 12:20:00,76.79,77.1,76.51,76.59,27794.0,70.3857,70.6699,70.1291,70.2024,27794.0
2020-04-01 12:30:00,76.52,76.79,76.25,76.42,25971.0,70.1383,70.3857,69.8908,70.0466,25971.0
2020-04-01 12:40:00,76.48,76.48,76.2,76.37,24480.0,70.1016,70.1016,69.8449,70.0008,24480.0
2020-04-01 12:50:00,76.37,76.88,76.33,76.77,72095.0,70.0008,70.4682,69.9641,70.3674,72095.0
2020-04-01 13:00:00,76.78,77.0,76.55,76.72,37634.0,70.3766,70.5782,70.1658,70.3216,37634.0
2020-04-01 13:10:00,76.75,76.9,76.22,76.6,21398.0,70.3491,70.4866,69.8633,70.2116,21398.0
2020-04-01 13:20:00,76.57,76.68,76.41,76.55,33120.0,70.1841,70.2849,70.0374,70.1658,33120.0
2020-04-01 13:30:00,76.63,76.63,76.01,76.06,28480.0,70.2391,70.2391,69.6708,69.7166,28480.0
2020-04-01 13:40:00,76.05,76.05,75.65,75.8,29347.0,69.7075,69.7075,69.3408,69.4783,29347.0
2020-04-01 13:50:00,75.8,76.02,75.61,75.83,35761.0,69.4783,69.68,69.3041,69.5058,35761.0
2020-04-01 14:00:00,75.87,76.45,75.73,75.95,37940.0,69.5425,70.0741,69.4141,69.6158,37940.0
2020-04-01 14:10:00,75.91,76.07,75.79,75.91,35166.0,69.5791,69.7258,69.4691,69.5791,35166.0
2020-04-01 14:20:00,75.94,76.01,75.54,75.8,27579.0,69.6066,69.6708,69.24,69.4783,27579.0
2020-04-01 14:30:00,75.73,76.14,75.35,76.04,54606.0,69.4141,69.7899,69.0658,69.6983,54606.0
2020-04-01 14:40:00,76.0,76.07,75.82,75.85,55617.0,69.6616,69.7258,69.4966,69.5241,55617.0
2020-04-01 14:50:00,75.81,75.94,75.44,75.62,84230.0,69.4875,69.6066,69.1483,69.3133,84230.0
2020-04-01 15:00:00,75.59,75.78,74.85,74.91,69083.0,69.2858,69.46,68.6075,68.6625,69083.0
2020-04-01 15:10:00,74.86,75.01,74.61,74.73,75967.0,68.6167,68.7542,68.3875,68.4975,75967.0
2020-04-01 15:20:00,74.73,74.75,74.14,74.32,66827.0,68.4975,68.5159,67.9567,68.1217,66827.0
2020-04-01 15:30:00,74.33,74.38,73.95,73.95,67131.0,68.1309,68.1767,67.7826,67.7826,67131.0
2020-04-01 15:40:00,73.95,74.81,73.81,74.54,141201.0,67.7826,68.5709,67.6543,68.3234,141201.0
2020-04-01 15:50:00,74.49,74.92,74.09,74.78,311066.0,68.2776,68.6717,67.9109,68.5434,311066.0
2020-04-02 09:30:00,74.15,76.05,73.51,75.8,58119.0,67.9659,69.7075,67.3793,69.4783,58119.0
2020-04-02 09:40:00,75.74,76.1,75.11,75.35,62905.0,69.4233,69.7533,68.8458,69.0658,62905.0
2020-04-02 09:50:00,75.42,75.9,74.83,75.54,28698.0,69.13,69.57,68.5892,69.24,28698.0
2020-04-02 10:00:00,75.6,76.09,75.48,75.96,18608.0,69.295,69.7441,69.185,69.625,18608.0
2020-04-02 10:10:00,76.08,76.5,75.6,76.28,35468.0,69.7349,70.1199,69.295,69.9183,35468.0
2020-04-02 10:20:00,76.17,76.58,75.98,76.52,25155.0,69.8174,70.1932,69.6433,70.1383,25155.0
2020-04-02 10:30:00,76.45,77.49,76.26,77.36,59932.0,70.0741,71.0274,69.8999,70.9082,59932.0
2020-04-02 10:40:00,77.41,77.49,76.32,76.48,31184.0,70.954,71.0274,69.9549,70.1016,31184.0
2020-04-02 10:50:00,76.43,77.24,76.26,77.16,30808.0,70.0558,70.7982,69.8999,70.7249,30808.0
2020-04-02 11:00:00,77.2,77.64,77.02,77.53,31532.0,70.7615,71.1648,70.5966,71.064,31532.0
2020-04-02 11:10:00,77.6,78.33,77.35,78.15,74279.0,71.1282,71.7973,70.899,71.6323,74279.0
2020-04-02 11:20:00,78.12,78.86,77.91,78.18,64644.0,71.6048,72.2831,71.4123,71.6598,64644.0
2020-04-02 11:30:00,78.15,78.66,78.06,78.4,34922.0,71.6323,72.0998,71.5498,71.8615,34922.0
2020-04-02 11:40:00,78.57,79.27,78.48,78.82,30399.0,72.0173,72.6589,71.9348,72.2464,30399.0
2020-04-02 11:50:00,78.92,79.19,78.49,78.9,25143.0,72.3381,72.5856,71.944,72.3198,25143.0
2020-04-02 12:00:00,78.89,79.25,78.56,78.91,52561.0,72.3106,72.6406,72.0081,72.3289,52561.0
2020-04-02 12:10:00,78.9,79.1,78.23,78.34,51777.0,72.3198,72.5031,71.7056,71.8065,51777.0
2020-04-02 12:20:00,78.37,78.41,77.72,77.77,19939.0,71.834,71.8706,71.2382,71.284,19939.0
2020-04-02 12:30:00,77.77,78.32,77.54,77.92,29241.0,71.284,71.7881,71.0732,71.4215,29241.0
2020-04-02 12:40:00,77.89,78.25,77.72,78.22,22430.0,71.394,71.724,71.2382,71.6965,22430.0
2020-04-02 12:50:00,78.22,78.48,77.99,78.48,11517.0,71.6965,71.9348,71.4857,71.9348,11517.0
2020-04-02 13:00:00,78.4,78.44,77.86,77.86,16560.0,71.8615,71.8981,71.3665,71.3665,16560.0
2020-04-02 13:10:00,77.79,77.87,77.41,77.62,23258.0,71.3023,71.3757,70.954,71.1465,23258.0
2020-04-02 13:20:00,77.55,77.84,77.12,77.27,29523.0,71.0824,71.3482,70.6882,70.8257,29523.0
2020-04-02 13:30:00,77.27,77.31,76.91,76.99,16299.0,70.8257,70.8624,70.4957,70.5691,16299.0
2020-04-02 13:40:00,76.98,77.11,76.71,76.92,32127.0,70.5599,70.679,70.3124,70.5049,32127.0
2020-04-02 13:50:00,76.87,77.03,76.76,76.85,15140.0,70.4591,70.6057,70.3582,70.4407,15140.0
2020-04-02 14:00:00,76.81,76.9,75.9,76.41,26066.0,70.4041,70.4866,69.57,70.0374,26066.0
2020-04-02 14:10:00,76.2,76.63,75.88,76.02,30617.0,69.8449,70.2391,69.5516,69.68,30617.0
2020-04-02 14:20:00,76.03,76.4,75.9,76.28,9366.0,69.6891,70.0283,69.57,69.9183,9366.0
2020-04-02 14:30:00,76.27,76.84,75.89,76.55,23852.0,69.9091,70.4316,69.5608,70.1658,23852.0
2020-04-02 14:40:00,76.65,77.22,76.54,77.17,34039.0,70.2574,70.7799,70.1566,70.734,34039.0
2020-04-02 14:50:00,77.08,77.81,76.82,77.71,32218.0,70.6515,71.3207,70.4132,71.229,32218.0
2020-04-02 15:00:00,77.71,77.99,77.47,77.9,33414.0,71.229,71.4857,71.009,71.4032,33414.0
2020-04-02 15:10:00,77.89,78.23,77.83,78.14,56553.0,71.394,71.7056,71.339,71.6231,56553.0
2020-04-02 15:20:00,78.16,78.16,77.36,77.45,76681.0,71.6415,71.6415,70.9082,70.9907,76681.0
2020-04-02 15:30:00,77.45,78.05,76.44,76.48,87543.0,70.9907,71.5407,70.0649,70.1016,87543.0
2020-04-02 15:40:00,76.45,77.41,76.45,77.25,87682.0,70.0741,70.954,70.0741,70.8074,87682.0
2020-04-02 15:50:00,77.26,78.01,76.98,77.81,327903.0,70.8165,71.504,70.5599,71.3207,327903.0
2020-04-03 09:30:00,77.26,79.06,77.04,78.34,121574.0,70.8165,72.4664,70.6149,71.8065,121574.0
2020-04-03 09:40:00,78.72,79.11,77.22,77.22,30774.0,72.1548,72.5122,70.7799,70.7799,30774.0
2020-04-03 09:50:00,77.33,78.4,76.91,78.36,34115.0,70.8807,71.8615,70.4957,71.8248,34115.0
2020-04-03 10:00:00,78.03,78.66,77.3,77.31,28531.0,71.5223,72.0998,70.8532,70.8624,28531.0
2020-04-03 10:10:00,77.16,77.44,76.54,76.56,15282.0,70.7249,70.9815,70.1566,70.1749,15282.0
2020-04-03 10:20:00,76.73,76.88,76.0,76.41,24951.0,70.3307,70.4682,69.6616,70.0374,24951.0
2020-04-03 10:30:00,76.49,76.68,75.55,75.55,16908.0,70.1108,70.2849,69.2492,69.2492,16908.0
2020-04-03 10:40:00,75.56,76.09,75.47,75.78,12011.0,69.2583,69.7441,69.1758,69.46,12011.0
2020-04-03 10:50:00,75.91,76.1,75.25,75.46,14830.0,69.5791,69.7533,68.9742,69.1667,14830.0
2020-04-03 11:00:00,75.46,75.75,74.61,74.92,47702.0,69.1667,69.4325,68.3875,68.6717,47702.0
2020-04-03 11:10:00,74.92,75.18,74.26,74.51,57846.0,68.6717,68.91,68.0667,68.2959,57846.0
2020-04-03 11:20:00,74.66,75.31,74.65,74.94,45149.0,68.4334,69.0292,68.4242,68.69,45149.0
2020-04-03 11:30:00,74.88,75.45,74.51,74.98,75099.0,68.635,69.1575,68.2959,68.7267,75099.0
2020-04-03 11:40:00,74.98,75.14,73.89,74.09,51731.0,68.7267,68.8733,67.7276,67.9109,51731.0
2020-04-03 11:50:00,74.18,74.18,73.7,73.76,33592.0,67.9934,67.9934,67.5534,67.6084,33592.0
2020-04-03 12:00:00,73.6,74.02,73.35,73.47,38883.0,67.4618,67.8468,67.2326,67.3426,38883.0
2020-04-03 12:10:00,73.5,73.58,72.86,73.02,47484.0,67.3701,67.4434,66.7835,66.9302,47484.0
2020-04-03 12:20:00,73.07,73.54,72.97,73.41,64980.0,66.976,67.4068,66.8843,67.2876,64980.0
2020-04-03 12:30:00,73.37,73.85,73.3,73.78,28032.0,67.251,67.6909,67.1868,67.6268,28032.0
2020-04-03 12:40:00,73.78,74.23,73.66,73.9,24538.0,67.6268,68.0392,67.5168,67.7368,24538.0
2020-04-03 12:50:00,73.9,74.22,73.9,74.11,50980.0,67.7368,68.0301,67.7368,67.9292,50980.0
2020-04-03 13:00:00,74.17,74.39,73.91,74.24,70227.0,67.9842,68.1859,67.7459,68.0484,70227.0
2020-04-03 13:10:00,74.27,74.8,73.85,74.6,123910.0,68.0759,68.5617,67.6909,68.3784,123910.0
2020-04-03 13:20:00,74.65,75.02,74.61,74.75,38614.0,68.4242,68.7634,68.3875,68.5159,38614.0
2020-04-03 13:30:00,74.73,74.73,74.27,74.27,18468.0,68.4975,68.4975,68.0759,68.0759,18468.0
2020-04-03 13:40:00,74.27,74.77,74.09,74.61,31030.0,68.0759,68.5342,67.9109,68.3875,31030.0
2020-04-03 13:50:00,74.61,74.74,74.26,74.41,26522.0,68.3875,68.5067,68.0667,68.2042,26522.0
2020-04-03 14:00:00,74.44,74.69,74.03,74.03,27038.0,68.2317,68.4609,67.8559,67.8559,27038.0
2020-04-03 14:10:00,74.0,74.39,73.96,74.18,26311.0,67.8284,68.1859,67.7918,67.9934,26311.0
2020-04-03 14:20:00,74.14,74.81,74.13,74.75,35162.0,67.9567,68.5709,67.9476,68.5159,35162.0
2020-04-03 14:30:00,74.75,74.88,74.37,74.37,31535.0,68.5159,68.635,68.1676,68.1676,31535.0
2020-04-03 14:40:00,74.39,74.77,74.19,74.65,26752.0,68.1859,68.5342,68.0026,68.4242,26752.0
2020-04-03 14:50:00,74.67,75.22,74.65,75.13,36527.0,68.4425,68.9467,68.4242,68.8642,36527.0
2020-04-03 15:00:00,75.19,75.39,74.85,74.95,27305.0,68.9192,69.1025,68.6075,68.6992,27305.0
2020-04-03 15:10:00,74.87,75.42,74.84,75.3,29331.0,68.6259,69.13,68.5984,69.02,29331.0
2020-04-03 15:20:00,75.29,75.33,74.87,75.14,36078.0,69.0108,69.0475,68.6259,68.8733,36078.0
2020-04-03 15:30:00,75.14,75.39,74.7,74.87,44253.0,68.8733,69.1025,68.47,68.6259,44253.0
2020-04-03 15:40:00,74.86,75.42,74.4,75.28,51306.0,68.6167,69.13,68.1951,69.0017,51306.0
2020-04-03 15:50:00,75.34,76.15,75.33,75.69,178617.0,69.0567,69.7991,69.0475,69.3775,178617.0
2020-04-06 09:30:00,80.07,81.8,79.89,81.32,104686.0,73.3922,74.9779,73.2272,74.5379,104686.0
2020-04-06 09:40:00,81.33,82.42,81.27,82.25,61818.0,74.5471,75.5462,74.4921,75.3904,61818.0
2020-04-06 09:50:00,82.3,83.31,82.13,82.78,114412.0,75.4362,76.362,75.2804,75.8762,114412.0
2020-04-06 10:00:00,82.76,83.79,82.67,83.11,79809.0,75.8578,76.8019,75.7753,76.1786,79809.0
2020-04-06 10:10:00,82.99,83.5,82.54,83.5,54787.0,76.0687,76.5361,75.6562,76.5361,54787.0
2020-04-06 10:20:00,83.47,83.74,82.8,82.89,53391.0,76.5086,76.7561,75.8945,75.977,53391.0
2020-04-06 10:30:00,82.93,82.98,82.23,82.9,92404.0,76.0137,76.0595,75.372,75.9862,92404.0
2020-04-06 10:40:00,82.92,83.02,81.91,81.99,41691.0,76.0045,76.0962,75.0787,75.1521,41691.0
2020-04-06 10:50:00,81.94,82.64,81.91,82.36,61145.0,75.1062,75.7478,75.0787,75.4912,61145.0
2020-04-06 11:00:00,82.43,83.23,82.4,83.12,25158.0,75.5554,76.2886,75.5279,76.1878,25158.0
2020-04-06 11:10:00,83.11,83.41,82.92,83.06,34297.0,76.1786,76.4536,76.0045,76.1328,34297.0
2020-04-06 11:20:00,83.02,83.5,82.91,83.5,25863.0,76.0962,76.5361,75.9953,76.5361,25863.0
2020-04-06 11:30:00,83.53,83.81,83.3,83.54,23647.0,76.5636,76.8203,76.3528,76.5728,23647.0
2020-04-06 11:40:00,83.59,83.61,83.18,83.37,31950.0,76.6186,76.6369,76.2428,76.417,31950.0
2020-04-06 11:50:00,83.41,83.95,83.29,83.93,22422.0,76.4536,76.9486,76.3436,76.9303,22422.0
2020-04-06 12:00:00,83.98,84.25,83.67,84.18,27656.0,76.9761,77.2236,76.6919,77.1594,27656.0
2020-04-06 12:10:00,84.15,84.85,84.12,84.72,46366.0,77.1319,77.7735,77.1044,77.6544,46366.0
2020-04-06 12:20:00,84.72,85.26,84.67,84.72,32081.0,77.6544,78.1493,77.6085,77.6544,32081.0
2020-04-06 12:30:00,84.7,84.84,84.31,84.76,27772.0,77.636,77.7644,77.2786,77.691,27772.0
2020-04-06 12:40:00,84.74,84.77,84.41,84.41,19812.0,77.6727,77.7002,77.3702,77.3702,19812.0
2020-04-06 12:50:00,84.41,84.55,84.17,84.55,21256.0,77.3702,77.4986,77.1502,77.4986,21256.0
2020-04-06 13:00:00,84.56,85.3,84.56,85.12,40139.0,77.5077,78.186,77.5077,78.021,40139.0
2020-04-06 13:10:00,85.14,85.39,84.92,85.39,14239.0,78.0393,78.2685,77.8377,78.2685,14239.0
2020-04-06 13:20:00,85.37,85.74,85.23,85.27,41314.0,78.2502,78.5893,78.1218,78.1585,41314.0
2020-04-06 13:30:00,85.28,85.45,84.96,85.23,19876.0,78.1677,78.3235,77.8744,78.1218,19876.0
2020-04-06 13:40:00,85.19,86.41,85.18,86.37,72284.0,78.0852,79.2034,78.076,79.1668,72284.0
2020-04-06 13:50:00,86.33,86.57,86.18,86.43,42095.0,79.1301,79.3501,78.9926,79.2218,42095.0
2020-04-06 14:00:00,86.5,86.5,85.68,85.77,67672.0,79.2859,79.2859,78.5343,78.6168,67672.0
2020-04-06 14:10:00,85.73,85.89,85.49,85.79,28224.0,78.5801,78.7268,78.3602,78.6351,28224.0
2020-04-06 14:20:00,85.81,86.04,85.51,85.7,46490.0,78.6535,78.8643,78.3785,78.5526,46490.0
2020-04-06 14:30:00,85.75,86.41,85.58,86.24,34661.0,78.5985,79.2034,78.4427,79.0476,34661.0
2020-04-06 14:40:00,86.2,86.47,86.02,86.17,38215.0,79.0109,79.2584,78.846,78.9834,38215.0
2020-04-06 14:50:00,86.18,86.54,85.96,86.28,50650.0,78.9926,79.3226,78.791,79.0843,50650.0
2020-04-06 15:00:00,86.27,86.88,86.11,86.88,70738.0,79.0751,79.6342,78.9285,79.6342,70738.0
2020-04-06 15:10:00,86.82,86.92,86.38,86.52,83196.0,79.5792,79.6709,79.1759,79.3043,83196.0
2020-04-06 15:20:00,86.45,86.86,86.41,86.84,68395.0,79.2401,79.6159,79.2034,79.5976,68395.0
2020-04-06 15:30:00,86.79,86.86,86.23,86.29,106488.0,79.5517,79.6159,79.0384,79.0934,106488.0
2020-04-06 15:40:00,86.31,86.69,86.14,86.61,107443.0,79.1118,79.4601,78.9559,79.3868,107443.0
2020-04-06 15:50:00,86.59,87.19,86.47,87.11,400108.0,79.3684,79.9184,79.2584,79.8451,400108.0
2020-04-07 09:30:00,91.87,91.87,87.69,89.09,209785.0,84.2081,84.2081,80.3767,81.6599,209785.0
2020-04-07 09:40:00,88.95,89.89,88.71,88.98,96214.0,81.5316,82.3932,81.3116,81.5591,96214.0
2020-04-07 09:50:00,89.0,90.35,88.55,89.55,117541.0,81.5774,82.8148,81.165,82.0816,117541.0
2020-04-07 10:00:00,89.55,89.79,88.54,88.63,87255.0,82.0816,82.3015,81.1558,81.2383,87255.0
2020-04-07 10:10:00,88.68,88.81,86.45,87.66,191348.0,81.2841,81.4033,79.2401,80.3492,191348.0
2020-04-07 10:20:00,87.7,87.83,86.79,87.17,93645.0,80.3858,80.505,79.5517,79.9,93645.0
2020-04-07 10:30:00,87.16,87.59,86.88,87.37,114436.0,79.8909,80.285,79.6342,80.0834,114436.0
2020-04-07 10:40:00,87.41,87.79,86.18,86.45,147083.0,80.12,80.4683,78.9926,79.2401,147083.0
2020-04-07 10:50:00,86.46,86.69,85.78,86.67,95288.0,79.2493,79.4601,78.626,79.4417,95288.0
2020-04-07 11:00:00,86.54,88.21,86.54,88.19,45418.0,79.3226,80.8533,79.3226,80.835,45418.0
2020-04-07 11:10:00,88.25,89.18,88.14,89.1,174958.0,80.89,81.7424,80.7891,81.6691,174958.0
2020-04-07 11:20:00,89.04,89.07,87.39,88.08,37619.0,81.6141,81.6416,80.1017,80.7342,37619.0
2020-04-07 11:30:00,88.23,88.47,87.22,87.32,66975.0,80.8716,81.0916,79.9459,80.0375,66975.0
2020-04-07 11:40:00,87.29,89.47,86.97,88.97,107112.0,80.01,82.0082,79.7167,81.5499,107112.0
2020-04-07 11:50:00,89.0,89.19,88.33,88.33,36249.0,81.5774,81.7516,80.9633,80.9633,36249.0
2020-04-07 12:00:00,88.35,88.88,88.0,88.75,26546.0,80.9816,81.4674,80.6608,81.3483,26546.0
2020-04-07 12:10:00,88.75,89.42,88.65,89.19,49189.0,81.3483,81.9624,81.2566,81.7516,49189.0
2020-04-07 12:20:00,89.19,89.51,89.17,89.5,48635.0,81.7516,82.0449,81.7332,82.0357,48635.0
2020-04-07 12:30:00,89.55,90.21,89.52,90.19,44313.0,82.0816,82.6865,82.0541,82.6682,44313.0
2020-04-07 12:40:00,90.19,90.62,90.09,90.5,57664.0,82.6682,83.0623,82.5765,82.9523,57664.0
2020-04-07 12:50:00,90.55,90.75,90.27,90.68,61753.0,82.9982,83.1815,82.7415,83.1173,61753.0
2020-04-07 13:00:00,90.63,90.92,90.15,90.39,49090.0,83.0715,83.3373,82.6315,82.8515,49090.0
2020-04-07 13:10:00,90.37,90.69,89.75,89.86,31684.0,82.8332,83.1265,82.2649,82.3657,31684.0
2020-04-07 13:20:00,89.88,89.9,88.45,88.79,43997.0,82.384,82.4024,81.0733,81.3849,43997.0
2020-04-07 13:30:00,88.67,88.72,88.32,88.55,69618.0,81.2749,81.3208,80.9541,81.165,69618.0
2020-04-07 13:40:00,88.46,88.62,87.85,88.12,56519.0,81.0825,81.2291,80.5233,80.7708,56519.0
2020-04-07 13:50:00,88.13,88.22,87.54,87.67,50434.0,80.78,80.8625,80.2392,80.3583,50434.0
2020-04-07 14:00:00,87.7,87.95,87.02,87.3,52410.0,80.3858,80.615,79.7626,80.0192,52410.0
2020-04-07 14:10:00,87.34,87.85,86.67,86.67,43481.0,80.0559,80.5233,79.4417,79.4417,43481.0
2020-04-07 14:20:00,86.75,87.64,86.56,86.69,39911.0,79.5151,80.3308,79.3409,79.4601,39911.0
2020-04-07 14:30:00,86.65,86.79,86.01,86.21,44873.0,79.4234,79.5517,78.8368,79.0201,44873.0
2020-04-07 14:40:00,86.2,86.72,86.03,86.52,61751.0,79.0109,79.4876,78.8551,79.3043,61751.0
2020-04-07 14:50:00,86.45,86.49,85.39,85.49,58229.0,79.2401,79.2768,78.2685,78.3602,58229.0
2020-04-07 15:00:00,85.42,85.9,85.32,85.83,55255.0,78.296,78.736,78.2043,78.6718,55255.0
2020-04-07 15:10:00,85.97,86.26,84.95,85.02,59140.0,78.8001,79.0659,77.8652,77.9294,59140.0
2020-04-07 15:20:00,85.07,85.16,84.44,84.48,64996.0,77.9752,78.0577,77.3977,77.4344,64996.0
2020-04-07 15:30:00,84.47,85.48,84.46,85.27,77979.0,77.4252,78.351,77.4161,78.1585,77979.0
2020-04-07 15:40:00,85.21,86.05,85.14,85.94,76946.0,78.1035,78.8735,78.0393,78.7726,76946.0
2020-04-07 15:50:00,85.92,85.99,83.73,83.97,215056.0,78.7543,78.8185,76.7469,76.9669,215056.0
2020-04-08 09:30:00,86.0,87.63,85.82,86.89,72297.0,78.8276,80.3217,78.6626,79.6434,72297.0
2020-04-08 09:40:00,86.87,87.38,86.29,86.66,45323.0,79.6251,80.0925,79.0934,79.4326,45323.0
2020-04-08 09:50:00,86.67,87.1,86.13,86.36,30510.0,79.4417,79.8359,78.9468,79.1576,30510.0
2020-04-08 10:00:00,86.48,87.01,85.44,85.57,20585.0,79.2676,79.7534,78.3143,78.4335,20585.0
2020-04-08 10:10:00,85.5,86.53,85.49,86.53,23196.0,78.3693,79.3134,78.3602,79.3134,23196.0
2020-04-08 10:20:00,86.37,87.37,86.13,87.29,25396.0,79.1668,80.0834,78.9468,80.01,25396.0
2020-04-08 10:30:00,87.27,87.59,86.81,87.15,39024.0,79.9917,80.285,79.5701,79.8817,39024.0
2020-04-08 10:40:00,87.21,87.82,86.76,87.69,33624.0,79.9367,80.4958,79.5242,80.3767,33624.0
2020-04-08 10:50:00,87.8,89.12,87.73,89.08,38528.0,80.4775,81.6874,80.4133,81.6508,38528.0
2020-04-08 11:00:00,89.0,89.35,88.4,88.47,59644.0,81.5774,81.8982,81.0275,81.0916,59644.0
2020-04-08 11:10:00,88.52,89.67,88.47,89.31,57959.0,81.1375,82.1915,81.0916,81.8616,57959.0
2020-04-08 11:20:00,89.35,91.88,89.35,91.02,215414.0,81.8982,84.2172,81.8982,83.429,215414.0
2020-04-08 11:30:00,91.01,91.41,90.64,91.23,63718.0,83.4198,83.7864,83.0806,83.6214,63718.0
2020-04-08 11:40:00,91.21,91.37,90.58,90.82,48346.0,83.6031,83.7498,83.0257,83.2456,48346.0
2020-04-08 11:50:00,90.82,90.88,90.36,90.69,89376.0,83.2456,83.3006,82.824,83.1265,89376.0
2020-04-08 12:00:00,90.69,91.1,90.57,90.95,119663.0,83.1265,83.5023,83.0165,83.3648,119663.0
2020-04-08 12:10:00,90.93,91.39,90.77,91.11,37756.0,83.3465,83.7681,83.1998,83.5115,37756.0
2020-04-08 12:20:00,91.01,91.9,90.97,91.3,150421.0,83.4198,84.2356,83.3831,83.6856,150421.0
2020-04-08 12:30:00,91.3,91.96,90.96,91.93,79380.0,83.6856,84.2906,83.374,84.2631,79380.0
2020-04-08 12:40:00,91.93,92.84,91.82,92.66,95759.0,84.2631,85.0972,84.1622,84.9322,95759.0
2020-04-08 12:50:00,92.64,92.93,92.46,92.82,90726.0,84.9139,85.1797,84.7489,85.0788,90726.0
2020-04-08 13:00:00,92.87,93.04,92.66,92.73,136500.0,85.1247,85.2805,84.9322,84.9963,136500.0
2020-04-08 13:10:00,92.69,92.73,92.06,92.24,40100.0,84.9597,84.9963,84.3822,84.5472,40100.0
2020-04-08 13:20:00,92.22,92.52,91.91,92.0,90338.0,84.5289,84.8039,84.2447,84.3272,90338.0
2020-04-08 13:30:00,91.86,92.06,90.48,90.48,110603.0,84.1989,84.3822,82.934,82.934,110603.0
2020-04-08 13:40:00,90.49,91.09,90.23,90.96,68655.0,82.9432,83.4931,82.7048,83.374,68655.0
2020-04-08 13:50:00,90.95,92.11,90.93,92.01,110362.0,83.3648,84.4281,83.3465,84.3364,110362.0
2020-04-08 14:00:00,92.05,92.67,91.94,92.5,34400.0,84.3731,84.9413,84.2722,84.7855,34400.0
2020-04-08 14:10:00,92.51,92.96,92.04,92.9,27152.0,84.7947,85.2072,84.3639,85.1522,27152.0
2020-04-08 14:20:00,92.91,93.72,92.82,93.69,110106.0,85.1613,85.9038,85.0788,85.8763,110106.0
2020-04-08 14:30:00,93.75,93.82,92.67,92.67,127353.0,85.9313,85.9954,84.9413,84.9413,127353.0
2020-04-08 14:40:00,92.67,93.01,92.47,92.51,69706.0,84.9413,85.253,84.758,84.7947,69706.0
2020-04-08 14:50:00,92.51,92.85,92.49,92.78,45125.0,84.7947,85.1063,84.7764,85.0422,45125.0
2020-04-08 15:00:00,92.8,93.05,92.75,92.83,48441.0,85.0605,85.2897,85.0147,85.088,48441.0
2020-04-08 15:10:00,92.78,92.91,92.38,92.47,81246.0,85.0422,85.1613,84.6755,84.758,81246.0
2020-04-08 15:20:00,92.45,92.46,91.4,91.5,82665.0,84.7397,84.7489,83.7773,83.8689,82665.0
2020-04-08 15:30:00,91.54,92.37,91.12,91.23,125788.0,83.9056,84.6664,83.5206,83.6214,125788.0
2020-04-08 15:40:00,91.23,91.8,90.79,91.41,123950.0,83.6214,84.1439,83.2181,83.7864,123950.0
2020-04-08 15:50:00,91.43,91.66,91.21,91.58,296887.0,83.8048,84.0156,83.6031,83.9423,296887.0
2020-04-09 09:30:00,92.76,93.8,92.18,93.42,73139.0,85.0238,85.9771,84.4922,85.6288,73139.0
2020-04-09 09:40:00,93.43,95.87,93.42,94.87,207553.0,85.638,87.8745,85.6288,86.9579,207553.0
2020-04-09 09:50:00,94.86,95.2,94.69,95.0,47847.0,86.9487,87.2603,86.7929,87.077,47847.0
2020-04-09 10:00:00,95.0,95.11,94.36,94.4,124853.0,87.077,87.1779,86.4904,86.5271,124853.0
2020-04-09 10:10:00,94.26,94.5,92.04,92.05,53066.0,86.3987,86.6187,84.3639,84.3731,53066.0
2020-04-09 10:20:00,92.03,93.08,91.63,92.66,65129.0,84.3547,85.3172,83.9881,84.9322,65129.0
2020-04-09 10:30:00,92.57,93.91,92.37,93.89,64999.0,84.8497,86.0779,84.6664,86.0596,64999.0
2020-04-09 10:40:00,93.82,94.1,93.0,93.34,86315.0,85.9954,86.2521,85.2438,85.5555,86315.0
2020-04-09 10:50:00,93.27,94.0,92.99,93.97,51803.0,85.4913,86.1604,85.2347,86.1329,51803.0
2020-04-09 11:00:00,93.86,93.95,92.82,93.56,71006.0,86.0321,86.1146,85.0788,85.7571,71006.0
2020-04-09 11:10:00,93.58,94.0,93.32,93.9,59898.0,85.7755,86.1604,85.5371,86.0688,59898.0
2020-04-09 11:20:00,93.9,94.47,93.82,94.37,77664.0,86.0688,86.5912,85.9954,86.4996,77664.0
2020-04-09 11:30:00,94.37,94.97,94.35,94.88,51977.0,86.4996,87.0495,86.4812,86.967,51977.0
2020-04-09 11:40:00,94.88,95.98,94.88,95.4,94748.0,86.967,87.9753,86.967,87.4437,94748.0
2020-04-09 11:50:00,95.34,95.72,95.13,95.47,46313.0,87.3887,87.737,87.1962,87.5078,46313.0
2020-04-09 12:00:00,95.59,95.84,95.45,95.67,40860.0,87.6178,87.847,87.4895,87.6911,40860.0
2020-04-09 12:10:00,95.6,96.12,95.13,95.96,46505.0,87.627,88.1036,87.1962,87.957,46505.0
2020-04-09 12:20:00,95.96,96.3,95.57,96.11,60548.0,87.957,88.2686,87.5995,88.0945,60548.0
2020-04-09 12:30:00,96.23,96.34,95.84,96.12,40662.0,88.2044,88.3053,87.847,88.1036,40662.0
2020-04-09 12:40:00,96.15,96.86,96.11,96.6,106184.0,88.1311,88.7819,88.0945,88.5436,106184.0
2020-04-09 12:50:00,96.66,96.97,96.38,96.63,54019.0,88.5986,88.8827,88.3419,88.5711,54019.0
2020-04-09 13:00:00,96.57,96.75,96.04,96.07,51555.0,88.5161,88.6811,88.0303,88.0578,51555.0
2020-04-09 13:10:00,96.03,96.08,95.56,95.98,25183.0,88.0211,88.067,87.5903,87.9753,25183.0
2020-04-09 13:20:00,96.03,96.05,95.42,95.78,95015.0,88.0211,88.0395,87.462,87.792,95015.0
2020-04-09 13:30:00,95.82,96.0,95.15,95.34,44369.0,87.8286,87.9936,87.2145,87.3887,44369.0
2020-04-09 13:40:00,95.42,95.61,95.19,95.23,95533.0,87.462,87.6362,87.2512,87.2878,95533.0
2020-04-09 13:50:00,95.22,95.69,95.15,95.54,17789.0,87.2787,87.7095,87.2145,87.572,17789.0
2020-04-09 14:00:00,95.54,95.67,95.04,95.14,94741.0,87.572,87.6911,87.1137,87.2054,94741.0
2020-04-09 14:10:00,95.16,95.25,94.3,94.31,115340.0,87.2237,87.3062,86.4354,86.4446,115340.0
2020-04-09 14:20:00,94.27,94.29,93.32,93.56,138003.0,86.4079,86.4262,85.5371,85.7571,138003.0
2020-04-09 14:30:00,93.54,93.85,92.35,92.39,51014.0,85.7388,86.0229,84.648,84.6847,51014.0
2020-04-09 14:40:00,92.43,92.64,91.91,91.91,44114.0,84.7214,84.9139,84.2447,84.2447,44114.0
2020-04-09 14:50:00,91.99,92.05,90.63,90.85,58020.0,84.3181,84.3731,83.0715,83.2731,58020.0
2020-04-09 15:00:00,91.06,91.24,90.2,90.75,75359.0,83.4656,83.6306,82.6773,83.1815,75359.0
2020-04-09 15:10:00,90.75,90.88,90.14,90.18,47260.0,83.1815,83.3006,82.6223,82.659,47260.0
2020-04-09 15:20:00,90.06,90.48,89.88,90.38,42102.0,82.549,82.934,82.384,82.8423,42102.0
2020-04-09 15:30:00,90.37,90.57,89.41,90.1,90279.0,82.8332,83.0165,81.9532,82.5857,90279.0
2020-04-09 15:40:00,90.09,90.25,89.56,89.84,122824.0,82.5765,82.7232,82.0907,82.3474,122824.0
2020-04-09 15:50:00,89.89,90.49,89.75,90.0,371358.0,82.3932,82.9432,82.2649,82.494,371358.0
2020-04-13 09:30:00,88.59,89.17,87.28,89.17,95387.0,81.2016,81.7332,80.0009,81.7332,95387.0
2020-04-13 09:40:00,89.24,89.24,88.01,88.22,17644.0,81.7974,81.7974,80.67,80.8625,17644.0
2020-04-13 09:50:00,88.08,89.09,88.08,88.49,10152.0,80.7342,81.6599,80.7342,81.11,10152.0
2020-04-13 10:00:00,88.6,88.7,88.0,88.62,49120.0,81.2108,81.3024,80.6608,81.2291,49120.0
2020-04-13 10:10:00,88.64,89.16,88.5,88.69,19088.0,81.2474,81.7241,81.1191,81.2933,19088.0
2020-04-13 10:20:00,88.68,89.05,88.09,88.75,29054.0,81.2841,81.6233,80.7433,81.3483,29054.0
2020-04-13 10:30:00,88.87,89.16,88.64,88.74,15391.0,81.4583,81.7241,81.2474,81.3391,15391.0
2020-04-13 10:40:00,88.76,89.22,88.6,89.02,20629.0,81.3574,81.7791,81.2108,81.5958,20629.0
2020-04-13 10:50:00,89.06,89.13,88.72,88.89,14066.0,81.6324,81.6966,81.3208,81.4766,14066.0
2020-04-13 11:00:00,88.76,88.9,88.08,88.27,21791.0,81.3574,81.4858,80.7342,80.9083,21791.0
2020-04-13 11:10:00,88.21,88.58,88.21,88.33,28200.0,80.8533,81.1925,80.8533,80.9633,28200.0
2020-04-13 11:20:00,88.23,88.76,88.14,88.69,13569.0,80.8716,81.3574,80.7891,81.2933,13569.0
2020-04-13 11:30:00,88.59,88.67,88.24,88.35,12025.0,81.2016,81.2749,80.8808,80.9816,12025.0
2020-04-13 11:40:00,88.39,88.64,88.16,88.64,25698.0,81.0183,81.2474,80.8075,81.2474,25698.0
2020-04-13 11:50:00,88.54,88.68,88.21,88.24,19285.0,81.1558,81.2841,80.8533,80.8808,19285.0
2020-04-13 12:00:00,88.24,88.55,88.2,88.48,21110.0,80.8808,81.165,80.8441,81.1008,21110.0
2020-04-13 12:10:00,88.56,88.97,88.53,88.79,28122.0,81.1741,81.5499,81.1466,81.3849,28122.0
2020-04-13 12:20:00,88.82,88.99,88.33,88.33,23985.0,81.4124,81.5683,80.9633,80.9633,23985.0
2020-04-13 12:30:00,88.34,88.54,88.3,88.45,18920.0,80.9725,81.1558,80.9358,81.0733,18920.0
2020-04-13 12:40:00,88.44,88.81,88.44,88.67,11406.0,81.0641,81.4033,81.0641,81.2749,11406.0
2020-04-13 12:50:00,88.53,88.56,88.19,88.39,35221.0,81.1466,81.1741,80.835,81.0183,35221.0
2020-04-13 13:00:00,88.37,88.53,88.21,88.4,24793.0,81.0,81.1466,80.8533,81.0275,24793.0
2020-04-13 13:10:00,88.44,88.48,88.01,88.23,39899.0,81.0641,81.1008,80.67,80.8716,39899.0
2020-04-13 13:20:00,88.21,88.29,88.01,88.01,17244.0,80.8533,80.9266,80.67,80.67,17244.0
2020-04-13 13:30:00,88.12,88.47,88.1,88.38,14024.0,80.7708,81.0916,80.7525,81.0091,14024.0
2020-04-13 13:40:00,88.5,88.72,88.47,88.5,14745.0,81.1191,81.3208,81.0916,81.1191,14745.0
2020-04-13 13:50:00,88.51,88.94,88.5,88.62,13379.0,81.1283,81.5224,81.1191,81.2291,13379.0
2020-04-13 14:00:00,88.65,88.88,88.46,88.7,17268.0,81.2566,81.4674,81.0825,81.3024,17268.0
2020-04-13 14:10:00,88.82,88.84,88.28,88.57,17574.0,81.4124,81.4308,80.9175,81.1833,17574.0
2020-04-13 14:20:00,88.72,88.77,88.46,88.69,8922.0,81.3208,81.3666,81.0825,81.2933,8922.0
2020-04-13 14:30:00,88.82,89.0,88.55,88.61,11907.0,81.4124,81.5774,81.165,81.22,11907.0
2020-04-13 14:40:00,88.7,88.7,88.28,88.66,19442.0,81.3024,81.3024,80.9175,81.2658,19442.0
2020-04-13 14:50:00,88.64,88.67,88.11,88.24,29697.0,81.2474,81.2749,80.7617,80.8808,29697.0
2020-04-13 15:00:00,88.28,88.35,87.96,88.14,38041.0,80.9175,80.9816,80.6242,80.7891,38041.0
2020-04-13 15:10:00,88.09,88.69,88.06,88.65,47512.0,80.7433,81.2933,80.7158,81.2566,47512.0
2020-04-13 15:20:00,88.65,88.78,88.45,88.76,32792.0,81.2566,81.3758,81.0733,81.3574,32792.0
2020-04-13 15:30:00,88.72,89.21,88.67,89.1,53966.0,81.3208,81.7699,81.2749,81.6691,53966.0
2020-04-13 15:40:00,89.08,89.2,88.62,88.86,61622.0,81.6508,81.7607,81.2291,81.4491,61622.0
2020-04-13 15:50:00,88.88,89.49,88.39,89.12,266916.0,81.4674,82.0266,81.0183,81.6874,266916.0
2020-04-14 09:30:00,90.97,91.08,90.2,90.2,102952.0,83.3831,83.484,82.6773,82.6773,102952.0
2020-04-14 09:40:00,90.19,91.77,90.0,91.45,132978.0,82.6682,84.1164,82.494,83.8231,132978.0
2020-04-14 09:50:00,91.52,92.14,91.46,91.95,62551.0,83.8873,84.4556,83.8323,84.2814,62551.0
2020-04-14 10:00:00,92.07,92.28,90.74,91.05,82016.0,84.3914,84.5839,83.1723,83.4565,82016.0
2020-04-14 10:10:00,91.11,91.95,90.99,91.6,41460.0,83.5115,84.2814,83.4015,83.9606,41460.0
2020-04-14 10:20:00,91.61,92.09,91.33,91.37,34362.0,83.9698,84.4097,83.7131,83.7498,34362.0
2020-04-14 10:30:00,91.37,91.61,90.82,90.91,21623.0,83.7498,83.9698,83.2456,83.3281,21623.0
2020-04-14 10:40:00,90.93,91.53,90.81,90.91,31925.0,83.3465,83.8964,83.2365,83.3281,31925.0
2020-04-14 10:50:00,90.9,91.07,89.87,89.94,62497.0,83.319,83.4748,82.3749,82.439,62497.0
2020-04-14 11:00:00,89.81,89.92,89.05,89.22,52416.0,82.3199,82.4207,81.6233,81.7791,52416.0
2020-04-14 11:10:00,89.31,90.16,89.05,89.85,32355.0,81.8616,82.6407,81.6233,82.3565,32355.0
2020-04-14 11:20:00,89.84,90.75,89.8,90.52,30448.0,82.3474,83.1815,82.3107,82.9707,30448.0
2020-04-14 11:30:00,90.51,91.3,90.5,90.98,26664.0,82.9615,83.6856,82.9523,83.3923,26664.0
2020-04-14 11:40:00,91.01,91.09,90.66,90.7,21182.0,83.4198,83.4931,83.099,83.1356,21182.0
2020-04-14 11:50:00,90.75,91.0,90.58,90.65,24100.0,83.1815,83.4106,83.0257,83.0898,24100.0
2020-04-14 12:00:00,90.69,91.15,90.53,90.87,40383.0,83.1265,83.5481,82.9798,83.2915,40383.0
2020-04-14 12:10:00,90.85,91.16,90.76,91.11,15791.0,83.2731,83.5573,83.1906,83.5115,15791.0
2020-04-14 12:20:00,91.13,91.48,91.07,91.45,34493.0,83.5298,83.8506,83.4748,83.8231,34493.0
2020-04-14 12:30:00,91.42,91.73,91.33,91.58,28531.0,83.7956,84.0797,83.7131,83.9423,28531.0
2020-04-14 12:40:00,91.66,91.8,91.55,91.61,24693.0,84.0156,84.1439,83.9148,83.9698,24693.0
2020-04-14 12:50:00,91.63,91.63,91.43,91.44,14954.0,83.9881,83.9881,83.8048,83.8139,14954.0
2020-04-14 13:00:00,91.42,91.48,91.15,91.39,14269.0,83.7956,83.8506,83.5481,83.7681,14269.0
2020-04-14 13:10:00,91.36,91.82,91.34,91.75,51583.0,83.7406,84.1622,83.7223,84.0981,51583.0
2020-04-14 13:20:00,91.77,92.13,91.74,92.07,45860.0,84.1164,84.4464,84.0889,84.3914,45860.0
2020-04-14 13:30:00,92.07,92.13,91.97,92.06,29858.0,84.3914,84.4464,84.2997,84.3822,29858.0
2020-04-14 13:40:00,92.08,92.13,91.98,91.99,17288.0,84.4006,84.4464,84.3089,84.3181,17288.0
2020-04-14 13:50:00,91.97,92.17,91.92,91.94,29416.0,84.2997,84.483,84.2539,84.2722,29416.0
2020-04-14 14:00:00,91.93,92.01,91.82,91.95,35273.0,84.2631,84.3364,84.1622,84.2814,35273.0
2020-04-14 14:10:00,91.97,92.04,91.84,91.99,44342.0,84.2997,84.3639,84.1806,84.3181,44342.0
2020-04-14 14:20:00,92.0,92.17,91.98,91.99,34128.0,84.3272,84.483,84.3089,84.3181,34128.0
2020-04-14 14:30:00,91.98,92.06,91.91,91.93,17816.0,84.3089,84.3822,84.2447,84.2631,17816.0
2020-04-14 14:40:00,91.95,92.05,91.81,91.9,28341.0,84.2814,84.3731,84.1531,84.2356,28341.0
2020-04-14 14:50:00,91.87,92.11,91.68,91.75,24664.0,84.2081,84.4281,84.0339,84.0981,24664.0
2020-04-14 15:00:00,91.71,91.75,91.46,91.75,26195.0,84.0614,84.0981,83.8323,84.0981,26195.0
2020-04-14 15:10:00,91.75,91.87,91.48,91.73,54039.0,84.0981,84.2081,83.8506,84.0797,54039.0
2020-04-14 15:20:00,91.7,92.11,91.63,92.08,35468.0,84.0522,84.4281,83.9881,84.4006,35468.0
2020-04-14 15:30:00,92.06,92.67,92.01,92.45,84499.0,84.3822,84.9413,84.3364,84.7397,84499.0
2020-04-14 15:40:00,92.44,92.71,92.35,92.55,79311.0,84.7305,84.978,84.648,84.8314,79311.0
2020-04-14 15:50:00,92.57,92.59,92.01,92.26,165680.0,84.8497,84.868,84.3364,84.5655,165680.0
2020-04-15 09:30:00,90.36,90.36,87.5,88.48,153626.0,82.824,82.824,80.2025,81.1008,153626.0
2020-04-15 09:40:00,88.48,88.65,87.3,87.75,66713.0,81.1008,81.2566,80.0192,80.4317,66713.0
2020-04-15 09:50:00,87.72,87.78,86.62,87.35,159318.0,80.4042,80.4592,79.3959,80.065,159318.0
2020-04-15 10:00:00,87.27,87.7,86.81,87.64,38454.0,79.9917,80.3858,79.5701,80.3308,38454.0
2020-04-15 10:10:00,87.7,88.07,87.5,87.52,65507.0,80.3858,80.725,80.2025,80.2209,65507.0
2020-04-15 10:20:00,87.51,87.63,87.33,87.46,60159.0,80.2117,80.3217,80.0467,80.1659,60159.0
2020-04-15 10:30:00,87.46,87.99,87.46,87.61,32499.0,80.1659,80.6517,80.1659,80.3034,32499.0
2020-04-15 10:40:00,87.6,87.85,87.36,87.53,23736.0,80.2942,80.5233,80.0742,80.23,23736.0
2020-04-15 10:50:00,87.38,87.75,87.2,87.6,51978.0,80.0925,80.4317,79.9275,80.2942,51978.0
2020-04-15 11:00:00,87.72,87.75,87.39,87.4,20333.0,80.4042,80.4317,80.1017,80.1109,20333.0
2020-04-15 11:10:00,87.41,87.49,87.19,87.22,15050.0,80.12,80.1934,79.9184,79.9459,15050.0
2020-04-15 11:20:00,87.17,87.49,86.91,87.41,122609.0,79.9,80.1934,79.6617,80.12,122609.0
2020-04-15 11:30:00,87.37,87.54,86.72,86.74,71710.0,80.0834,80.2392,79.4876,79.5059,71710.0
2020-04-15 11:40:00,86.71,86.79,86.47,86.53,41918.0,79.4784,79.5517,79.2584,79.3134,41918.0
2020-04-15 11:50:00,86.53,86.9,86.52,86.64,71404.0,79.3134,79.6526,79.3043,79.4142,71404.0
2020-04-15 12:00:00,86.64,86.67,86.09,86.16,72192.0,79.4142,79.4417,78.9101,78.9743,72192.0
2020-04-15 12:10:00,86.21,86.35,86.06,86.24,49923.0,79.0201,79.1484,78.8826,79.0476,49923.0
2020-04-15 12:20:00,86.16,86.7,86.16,86.68,26244.0,78.9743,79.4692,78.9743,79.4509,26244.0
2020-04-15 12:30:00,86.67,87.04,86.65,86.91,22017.0,79.4417,79.7809,79.4234,79.6617,22017.0
2020-04-15 12:40:00,86.83,87.12,86.72,87.11,16485.0,79.5884,79.8542,79.4876,79.8451,16485.0
2020-04-15 12:50:00,87.13,87.25,87.04,87.14,17490.0,79.8634,79.9734,79.7809,79.8725,17490.0
2020-04-15 13:00:00,87.1,87.44,87.09,87.38,14337.0,79.8359,80.1475,79.8267,80.0925,14337.0
2020-04-15 13:10:00,87.38,87.86,87.37,87.83,43231.0,80.0925,80.5325,80.0834,80.505,43231.0
2020-04-15 13:20:00,87.81,87.84,87.13,87.16,39468.0,80.4867,80.5142,79.8634,79.8909,39468.0
2020-04-15 13:30:00,87.13,87.26,86.81,86.85,14926.0,79.8634,79.9825,79.5701,79.6067,14926.0
2020-04-15 13:40:00,86.84,86.98,86.64,86.66,26588.0,79.5976,79.7259,79.4142,79.4326,26588.0
2020-04-15 13:50:00,86.68,86.98,86.64,86.89,21635.0,79.4509,79.7259,79.4142,79.6434,21635.0
2020-04-15 14:00:00,86.94,87.32,86.91,87.01,27891.0,79.6892,80.0375,79.6617,79.7534,27891.0
2020-04-15 14:10:00,87.04,87.24,86.94,87.1,24125.0,79.7809,79.9642,79.6892,79.8359,24125.0
2020-04-15 14:20:00,87.2,87.3,87.04,87.22,24264.0,79.9275,80.0192,79.7809,79.9459,24264.0
2020-04-15 14:30:00,87.24,87.29,87.0,87.26,34833.0,79.9642,80.01,79.7442,79.9825,34833.0
2020-04-15 14:40:00,87.23,87.45,87.12,87.37,23333.0,79.955,80.1567,79.8542,80.0834,23333.0
2020-04-15 14:50:00,87.33,87.56,87.12,87.52,32062.0,80.0467,80.2575,79.8542,80.2209,32062.0
2020-04-15 15:00:00,87.45,87.8,87.41,87.5,49965.0,80.1567,80.4775,80.12,80.2025,49965.0
2020-04-15 15:10:00,87.48,87.91,87.39,87.85,108496.0,80.1842,80.5783,80.1017,80.5233,108496.0
2020-04-15 15:20:00,87.84,87.99,87.64,87.8,47322.0,80.5142,80.6517,80.3308,80.4775,47322.0
2020-04-15 15:30:00,87.81,87.87,87.36,87.65,83733.0,80.4867,80.5417,80.0742,80.34,83733.0
2020-04-15 15:40:00,87.65,87.71,87.42,87.44,108005.0,80.34,80.395,80.1292,80.1475,108005.0
2020-04-15 15:50:00,87.45,87.53,86.88,87.12,393379.0,80.1567,80.23,79.6342,79.8542,393379.0
2020-04-16 09:30:00,87.4,87.75,86.0,87.14,99055.0,80.1109,80.4317,78.8276,79.8725,99055.0
2020-04-16 09:40:00,87.17,87.69,86.94,87.02,47656.0,79.9,80.3767,79.6892,79.7626,47656.0
2020-04-16 09:50:00,87.11,87.12,86.22,86.4,64932.0,79.8451,79.8542,79.0293,79.1943,64932.0
2020-04-16 10:00:00,86.4,86.64,85.99,86.44,47003.0,79.1943,79.4142,78.8185,79.2309,47003.0
2020-04-16 10:10:00,86.31,87.17,86.22,87.02,54026.0,79.1118,79.9,79.0293,79.7626,54026.0
2020-04-16 10:20:00,86.97,87.61,86.91,87.61,38909.0,79.7167,80.3034,79.6617,80.3034,38909.0
2020-04-16 10:30:00,87.54,87.56,86.94,86.98,77964.0,80.2392,80.2575,79.6892,79.7259,77964.0
2020-04-16 10:40:00,87.03,87.54,86.9,87.41,156760.0,79.7717,80.2392,79.6526,80.12,156760.0
2020-04-16 10:50:00,87.4,87.56,87.26,87.38,63408.0,80.1109,80.2575,79.9825,80.0925,63408.0
2020-04-16 11:00:00,87.42,88.0,87.03,87.86,129640.0,80.1292,80.6608,79.7717,80.5325,129640.0
2020-04-16 11:10:00,87.92,88.0,87.6,87.94,30239.0,80.5875,80.6608,80.2942,80.6058,30239.0
2020-04-16 11:20:00,87.9,88.54,87.89,88.26,32269.0,80.5692,81.1558,80.56,80.8991,32269.0
2020-04-16 11:30:00,88.27,88.27,87.74,87.83,27808.0,80.9083,80.9083,80.4225,80.505,27808.0
2020-04-16 11:40:00,87.85,87.99,87.46,87.54,43835.0,80.5233,80.6517,80.1659,80.2392,43835.0
2020-04-16 11:50:00,87.54,87.96,87.48,87.61,22345.0,80.2392,80.6242,80.1842,80.3034,22345.0
2020-04-16 12:00:00,87.68,87.74,86.96,87.2,31745.0,80.3675,80.4225,79.7076,79.9275,31745.0
2020-04-16 12:10:00,87.17,87.45,87.16,87.24,62150.0,79.9,80.1567,79.8909,79.9642,62150.0
2020-04-16 12:20:00,87.25,87.45,87.08,87.35,58983.0,79.9734,80.1567,79.8176,80.065,58983.0
2020-04-16 12:30:00,87.3,87.41,87.03,87.39,64874.0,80.0192,80.12,79.7717,80.1017,64874.0
2020-04-16 12:40:00,87.38,87.57,87.25,87.27,42497.0,80.0925,80.2667,79.9734,79.9917,42497.0
2020-04-16 12:50:00,87.26,87.6,87.19,87.52,40517.0,79.9825,80.2942,79.9184,80.2209,40517.0
2020-04-16 13:00:00,87.48,87.72,87.25,87.25,27191.0,80.1842,80.4042,79.9734,79.9734,27191.0
2020-04-16 13:10:00,87.29,87.55,87.2,87.51,54601.0,80.01,80.2484,79.9275,80.2117,54601.0
2020-04-16 13:20:00,87.47,87.97,87.34,87.95,28977.0,80.175,80.6333,80.0559,80.615,28977.0
2020-04-16 13:30:00,87.92,88.2,87.88,88.08,25643.0,80.5875,80.8441,80.5508,80.7342,25643.0
2020-04-16 13:40:00,88.09,88.53,88.08,88.11,40216.0,80.7433,81.1466,80.7342,80.7617,40216.0
2020-04-16 13:50:00,88.05,88.12,87.79,88.1,30571.0,80.7067,80.7708,80.4683,80.7525,30571.0
2020-04-16 14:00:00,88.07,88.49,87.88,88.46,18437.0,80.725,81.11,80.5508,81.0825,18437.0
2020-04-16 14:10:00,88.43,88.69,88.36,88.58,28787.0,81.055,81.2933,80.9908,81.1925,28787.0
2020-04-16 14:20:00,88.62,88.63,88.35,88.42,75976.0,81.2291,81.2383,80.9816,81.0458,75976.0
2020-04-16 14:30:00,88.37,88.63,88.36,88.5,78479.0,81.0,81.2383,80.9908,81.1191,78479.0
2020-04-16 14:40:00,88.49,88.57,88.25,88.42,58623.0,81.11,81.1833,80.89,81.0458,58623.0
2020-04-16 14:50:00,88.43,88.83,88.33,88.75,48096.0,81.055,81.4216,80.9633,81.3483,48096.0
2020-04-16 15:00:00,88.77,88.83,88.41,88.5,64092.0,81.3666,81.4216,81.0366,81.1191,64092.0
2020-04-16 15:10:00,88.49,88.64,88.39,88.5,67096.0,81.11,81.2474,81.0183,81.1191,67096.0
2020-04-16 15:20:00,88.48,88.63,88.42,88.57,54617.0,81.1008,81.2383,81.0458,81.1833,54617.0
2020-04-16 15:30:00,88.57,88.62,88.4,88.6,86340.0,81.1833,81.2291,81.0275,81.2108,86340.0
2020-04-16 15:40:00,88.58,88.63,88.42,88.53,82210.0,81.1925,81.2383,81.0458,81.1466,82210.0
2020-04-16 15:50:00,88.55,89.2,88.55,89.0,232069.0,81.165,81.7607,81.165,81.5774,232069.0
2020-04-17 09:30:00,91.85,93.23,90.4,93.15,210346.0,84.1897,85.4546,82.8607,85.3813,210346.0
2020-04-17 09:40:00,93.11,93.35,92.67,92.79,153219.0,85.3447,85.5646,84.9413,85.0513,153219.0
2020-04-17 09:50:00,92.76,93.23,92.75,93.04,103465.0,85.0238,85.4546,85.0147,85.2805,103465.0
2020-04-17 10:00:00,93.03,93.05,92.1,92.18,132087.0,85.2713,85.2897,84.4189,84.4922,132087.0
2020-04-17 10:10:00,92.19,92.58,90.72,90.93,64959.0,84.5014,84.8589,83.154,83.3465,64959.0
2020-04-17 10:20:00,90.96,91.46,90.74,91.04,40627.0,83.374,83.8323,83.1723,83.4473,40627.0
2020-04-17 10:30:00,91.01,91.05,90.54,90.9,34358.0,83.4198,83.4565,82.989,83.319,34358.0
2020-04-17 10:40:00,90.88,91.14,90.41,90.45,78531.0,83.3006,83.539,82.8698,82.9065,78531.0
2020-04-17 10:50:00,90.44,90.69,90.07,90.07,174619.0,82.8973,83.1265,82.5582,82.5582,174619.0
2020-04-17 11:00:00,90.12,90.44,89.86,89.98,107198.0,82.604,82.8973,82.3657,82.4757,107198.0
2020-04-17 11:10:00,90.03,90.3,89.56,89.63,108443.0,82.5215,82.769,82.0907,82.1549,108443.0
2020-04-17 11:20:00,89.63,89.76,89.36,89.5,40868.0,82.1549,82.274,81.9074,82.0357,40868.0
2020-04-17 11:30:00,89.5,89.51,88.87,89.29,61986.0,82.0357,82.0449,81.4583,81.8432,61986.0
2020-04-17 11:40:00,89.32,89.74,89.15,89.6,26557.0,81.8707,82.2557,81.7149,82.1274,26557.0
2020-04-17 11:50:00,89.6,89.76,89.22,89.26,43433.0,82.1274,82.274,81.7791,81.8157,43433.0
2020-04-17 12:00:00,89.27,89.53,89.06,89.22,30475.0,81.8249,82.0632,81.6324,81.7791,30475.0
2020-04-17 12:10:00,89.21,89.37,88.79,89.36,31427.0,81.7699,81.9166,81.3849,81.9074,31427.0
2020-04-17 12:20:00,89.44,89.46,89.09,89.14,16496.0,81.9807,81.9991,81.6599,81.7057,16496.0
2020-04-17 12:30:00,89.14,89.7,89.12,89.7,17509.0,81.7057,82.219,81.6874,82.219,17509.0
2020-04-17 12:40:00,89.69,89.76,89.54,89.73,28333.0,82.2099,82.274,82.0724,82.2465,28333.0
2020-04-17 12:50:00,89.72,89.74,89.58,89.65,50551.0,82.2374,82.2557,82.1091,82.1732,50551.0
2020-04-17 13:00:00,89.61,89.77,89.44,89.48,32197.0,82.1366,82.2832,81.9807,82.0174,32197.0
2020-04-17 13:10:00,89.52,89.76,89.44,89.75,27877.0,82.0541,82.274,81.9807,82.2649,27877.0
2020-04-17 13:20:00,89.72,89.75,89.48,89.51,43254.0,82.2374,82.2649,82.0174,82.0449,43254.0
2020-04-17 13:30:00,89.56,89.6,89.25,89.58,20614.0,82.0907,82.1274,81.8066,82.1091,20614.0
2020-04-17 13:40:00,89.52,89.63,89.33,89.34,16221.0,82.0541,82.1549,81.8799,81.8891,16221.0
2020-04-17 13:50:00,89.39,89.62,89.39,89.58,21502.0,81.9349,82.1457,81.9349,82.1091,21502.0
2020-04-17 14:00:00,89.62,89.62,89.32,89.32,15956.0,82.1457,82.1457,81.8707,81.8707,15956.0
2020-04-17 14:10:00,89.34,89.42,89.23,89.38,20875.0,81.8891,81.9624,81.7882,81.9257,20875.0
2020-04-17 14:20:00,89.34,89.55,89.25,89.25,43420.0,81.8891,82.0816,81.8066,81.8066,43420.0
2020-04-17 14:30:00,89.22,89.23,88.82,88.9,26120.0,81.7791,81.7882,81.4124,81.4858,26120.0
2020-04-17 14:40:00,88.9,89.39,88.71,89.39,43108.0,81.4858,81.9349,81.3116,81.9349,43108.0
2020-04-17 14:50:00,89.34,89.4,88.81,89.07,36245.0,81.8891,81.9441,81.4033,81.6416,36245.0
2020-04-17 15:00:00,89.06,89.63,89.04,89.47,62940.0,81.6324,82.1549,81.6141,82.0082,62940.0
2020-04-17 15:10:00,89.47,89.58,89.29,89.48,90281.0,82.0082,82.1091,81.8432,82.0174,90281.0
2020-04-17 15:20:00,89.48,89.89,89.34,89.83,41455.0,82.0174,82.3932,81.8891,82.3382,41455.0
2020-04-17 15:30:00,89.83,89.98,89.7,89.95,67473.0,82.3382,82.4757,82.219,82.4482,67473.0
2020-04-17 15:40:00,89.98,90.14,89.4,89.92,121694.0,82.4757,82.6223,81.9441,82.4207,121694.0
2020-04-17 15:50:00,89.91,90.36,89.86,90.17,235436.0,82.4115,82.824,82.3657,82.6498,235436.0
2020-04-20 09:30:00,89.54,89.54,88.31,89.2,48893.0,82.0724,82.0724,80.945,81.7607,48893.0
2020-04-20 09:40:00,89.28,89.28,88.69,89.0,29655.0,81.8341,81.8341,81.2933,81.5774,29655.0
2020-04-20 09:50:00,88.99,89.32,88.71,89.22,36148.0,81.5683,81.8707,81.3116,81.7791,36148.0
2020-04-20 10:00:00,89.23,89.26,88.68,88.73,85771.0,81.7882,81.8157,81.2841,81.3299,85771.0
2020-04-20 10:10:00,88.67,88.94,88.44,88.68,70635.0,81.2749,81.5224,81.0641,81.2841,70635.0
2020-04-20 10:20:00,88.65,88.7,88.47,88.62,18890.0,81.2566,81.3024,81.0916,81.2291,18890.0
2020-04-20 10:30:00,88.6,88.82,88.54,88.6,92731.0,81.2108,81.4124,81.1558,81.2108,92731.0
2020-04-20 10:40:00,88.57,88.7,88.25,88.49,147645.0,81.1833,81.3024,80.89,81.11,147645.0
2020-04-20 10:50:00,88.56,88.9,88.46,88.77,99205.0,81.1741,81.4858,81.0825,81.3666,99205.0
2020-04-20 11:00:00,88.72,88.89,88.6,88.6,140639.0,81.3208,81.4766,81.2108,81.2108,140639.0
2020-04-20 11:10:00,88.57,89.05,88.56,88.67,158402.0,81.1833,81.6233,81.1741,81.2749,158402.0
2020-04-20 11:20:00,88.73,89.35,88.69,89.13,66468.0,81.3299,81.8982,81.2933,81.6966,66468.0
2020-04-20 11:30:00,89.14,89.73,88.92,89.73,31666.0,81.7057,82.2465,81.5041,82.2465,31666.0
2020-04-20 11:40:00,89.73,89.73,89.31,89.31,20823.0,82.2465,82.2465,81.8616,81.8616,20823.0
2020-04-20 11:50:00,89.34,89.45,88.98,89.05,33408.0,81.8891,81.9899,81.5591,81.6233,33408.0
2020-04-20 12:00:00,89.02,89.44,88.78,89.38,29998.0,81.5958,81.9807,81.3758,81.9257,29998.0
2020-04-20 12:10:00,89.43,89.52,88.95,88.97,14144.0,81.9716,82.0541,81.5316,81.5499,14144.0
2020-04-20 12:20:00,89.01,89.13,88.92,88.98,18135.0,81.5866,81.6966,81.5041,81.5591,18135.0
2020-04-20 12:30:00,88.98,89.63,88.98,89.55,9166.0,81.5591,82.1549,81.5591,82.0816,9166.0
2020-04-20 12:40:00,89.47,89.53,89.27,89.38,14508.0,82.0082,82.0632,81.8249,81.9257,14508.0
2020-04-20 12:50:00,89.38,89.45,89.11,89.11,22620.0,81.9257,81.9899,81.6783,81.6783,22620.0
2020-04-20 13:00:00,89.14,89.14,88.39,88.6,26806.0,81.7057,81.7057,81.0183,81.2108,26806.0
2020-04-20 13:10:00,88.62,88.67,88.41,88.43,17218.0,81.2291,81.2749,81.0366,81.055,17218.0
2020-04-20 13:20:00,88.41,88.58,88.29,88.33,16202.0,81.0366,81.1925,80.9266,80.9633,16202.0
2020-04-20 13:30:00,88.35,88.36,88.06,88.21,13980.0,80.9816,80.9908,80.7158,80.8533,13980.0
2020-04-20 13:40:00,88.23,88.38,88.11,88.11,14848.0,80.8716,81.0091,80.7617,80.7617,14848.0
2020-04-20 13:50:00,88.15,88.25,88.05,88.2,20426.0,80.7983,80.89,80.7067,80.8441,20426.0
2020-04-20 14:00:00,88.19,88.28,88.06,88.11,24911.0,80.835,80.9175,80.7158,80.7617,24911.0
2020-04-20 14:10:00,88.11,88.17,87.55,87.55,41338.0,80.7617,80.8166,80.2484,80.2484,41338.0
2020-04-20 14:20:00,87.56,87.6,87.12,87.15,89184.0,80.2575,80.2942,79.8542,79.8817,89184.0
2020-04-20 14:30:00,87.17,87.61,87.17,87.47,30651.0,79.9,80.3034,79.9,80.175,30651.0
2020-04-20 14:40:00,87.51,87.72,87.36,87.72,25634.0,80.2117,80.4042,80.0742,80.4042,25634.0
2020-04-20 14:50:00,87.7,87.7,86.89,86.94,35285.0,80.3858,80.3858,79.6434,79.6892,35285.0
2020-04-20 15:00:00,86.92,87.16,86.59,86.84,43780.0,79.6709,79.8909,79.3684,79.5976,43780.0
2020-04-20 15:10:00,86.88,86.95,86.55,86.56,52116.0,79.6342,79.6984,79.3318,79.3409,52116.0
2020-04-20 15:20:00,86.62,86.89,86.47,86.8,52889.0,79.3959,79.6434,79.2584,79.5609,52889.0
2020-04-20 15:30:00,86.81,87.09,86.68,86.83,88111.0,79.5701,79.8267,79.4509,79.5884,88111.0
2020-04-20 15:40:00,86.84,87.05,86.73,87.02,103355.0,79.5976,79.7901,79.4967,79.7626,103355.0
2020-04-20 15:50:00,87.05,87.09,86.56,86.74,217365.0,79.7901,79.8267,79.3409,79.5059,217365.0
2020-04-21 09:30:00,84.16,85.47,84.01,84.33,164842.0,77.1411,78.3418,77.0036,77.2969,164842.0
2020-04-21 09:40:00,84.32,84.5,83.88,84.2,88605.0,77.2877,77.4527,76.8844,77.1777,88605.0
2020-04-21 09:50:00,84.12,84.52,83.82,84.14,237043.0,77.1044,77.4711,76.8294,77.1227,237043.0
2020-04-21 10:00:00,84.15,84.2,83.31,84.04,155911.0,77.1319,77.1777,76.362,77.0311,155911.0
2020-04-21 10:10:00,84.05,84.35,83.89,84.11,97758.0,77.0403,77.3152,76.8936,77.0952,97758.0
2020-04-21 10:20:00,84.16,84.22,83.92,84.0,75520.0,77.1411,77.1961,76.9211,76.9944,75520.0
2020-04-21 10:30:00,84.0,84.1,83.23,83.37,91229.0,76.9944,77.0861,76.2886,76.417,91229.0
2020-04-21 10:40:00,83.32,83.41,82.6,82.66,87502.0,76.3711,76.4536,75.7112,75.7662,87502.0
2020-04-21 10:50:00,82.56,82.8,82.45,82.71,83439.0,75.6745,75.8945,75.5737,75.812,83439.0
2020-04-21 11:00:00,82.67,82.72,82.02,82.04,59117.0,75.7753,75.8212,75.1796,75.1979,59117.0
2020-04-21 11:10:00,82.02,82.05,81.04,81.18,183097.0,75.1796,75.2071,74.2813,74.4096,183097.0
2020-04-21 11:20:00,81.19,81.64,81.12,81.2,190663.0,74.4188,74.8312,74.3546,74.4279,190663.0
2020-04-21 11:30:00,81.2,81.38,80.84,81.17,166311.0,74.4279,74.5929,74.098,74.4004,166311.0
2020-04-21 11:40:00,81.13,81.64,80.99,81.64,140000.0,74.3638,74.8312,74.2355,74.8312,140000.0
2020-04-21 11:50:00,81.64,81.91,81.42,81.45,60439.0,74.8312,75.0787,74.6296,74.6571,60439.0
2020-04-21 12:00:00,81.44,82.01,81.31,82.01,77886.0,74.6479,75.1704,74.5288,75.1704,77886.0
2020-04-21 12:10:00,82.02,82.98,81.96,82.85,128974.0,75.1796,76.0595,75.1246,75.9403,128974.0
2020-04-21 12:20:00,82.82,83.11,82.48,83.08,35479.0,75.9128,76.1786,75.6012,76.1512,35479.0
2020-04-21 12:30:00,83.06,83.08,82.07,82.12,45416.0,76.1328,76.1512,75.2254,75.2712,45416.0
2020-04-21 12:40:00,82.14,82.41,81.86,82.39,101322.0,75.2895,75.537,75.0329,75.5187,101322.0
2020-04-21 12:50:00,82.47,82.96,82.46,82.63,21118.0,75.592,76.0412,75.5829,75.7387,21118.0
2020-04-21 13:00:00,82.67,82.9,82.56,82.73,13691.0,75.7753,75.9862,75.6745,75.8303,13691.0
2020-04-21 13:10:00,82.77,82.77,82.4,82.71,32560.0,75.867,75.867,75.5279,75.812,32560.0
2020-04-21 13:20:00,82.74,83.07,82.7,82.91,22248.0,75.8395,76.142,75.8028,75.9953,22248.0
2020-04-21 13:30:00,82.83,83.56,82.74,83.45,32538.0,75.922,76.5911,75.8395,76.4903,32538.0
2020-04-21 13:40:00,83.45,83.45,82.9,82.93,34574.0,76.4903,76.4903,75.9862,76.0137,34574.0
2020-04-21 13:50:00,82.94,83.39,82.94,83.1,51238.0,76.0228,76.4353,76.0228,76.1695,51238.0
2020-04-21 14:00:00,83.1,83.59,82.91,83.54,41642.0,76.1695,76.6186,75.9953,76.5728,41642.0
2020-04-21 14:10:00,83.51,83.68,83.29,83.45,33966.0,76.5453,76.7011,76.3436,76.4903,33966.0
2020-04-21 14:20:00,83.47,83.88,83.4,83.51,96111.0,76.5086,76.8844,76.4445,76.5453,96111.0
2020-04-21 14:30:00,83.55,83.7,83.38,83.65,37765.0,76.582,76.7194,76.4261,76.6736,37765.0
2020-04-21 14:40:00,83.57,83.57,82.28,82.28,193671.0,76.6003,76.6003,75.4179,75.4179,193671.0
2020-04-21 14:50:00,82.28,82.36,81.73,81.81,37706.0,75.4179,75.4912,74.9137,74.9871,37706.0
2020-04-21 15:00:00,81.81,82.0,81.07,81.07,76356.0,74.9871,75.1612,74.3088,74.3088,76356.0
2020-04-21 15:10:00,81.07,81.6,80.87,81.6,110653.0,74.3088,74.7946,74.1255,74.7946,110653.0
2020-04-21 15:20:00,81.57,81.69,81.32,81.5,85123.0,74.7671,74.8771,74.5379,74.7029,85123.0
2020-04-21 15:30:00,81.5,81.71,81.18,81.5,162407.0,74.7029,74.8954,74.4096,74.7029,162407.0
2020-04-21 15:40:00,81.49,81.5,80.55,80.61,365746.0,74.6938,74.7029,73.8322,73.8871,365746.0
2020-04-21 15:50:00,80.61,81.42,80.46,81.11,334166.0,73.8871,74.6296,73.7497,74.3454,334166.0
2020-04-22 09:30:00,85.45,88.35,84.8,87.09,224898.0,78.3235,80.9816,77.7277,79.8267,224898.0
2020-04-22 09:40:00,87.22,87.26,85.86,86.08,82450.0,79.9459,79.9825,78.6993,78.901,82450.0
2020-04-22 09:50:00,86.09,86.66,85.73,85.94,102358.0,78.9101,79.4326,78.5801,78.7726,102358.0
2020-04-22 10:00:00,86.0,86.19,85.77,86.01,149217.0,78.8276,79.0018,78.6168,78.8368,149217.0
2020-04-22 10:10:00,86.03,86.11,85.69,85.92,70791.0,78.8551,78.9285,78.5435,78.7543,70791.0
2020-04-22 10:20:00,85.92,86.1,85.78,85.95,51204.0,78.7543,78.9193,78.626,78.7818,51204.0
2020-04-22 10:30:00,86.0,86.11,85.7,86.0,52705.0,78.8276,78.9285,78.5526,78.8276,52705.0
2020-04-22 10:40:00,86.0,86.07,85.81,85.91,58308.0,78.8276,78.8918,78.6535,78.7451,58308.0
2020-04-22 10:50:00,85.92,86.12,85.56,86.06,32099.0,78.7543,78.9376,78.4243,78.8826,32099.0
2020-04-22 11:00:00,86.07,86.13,85.86,86.08,68460.0,78.8918,78.9468,78.6993,78.901,68460.0
2020-04-22 11:10:00,86.08,86.11,85.89,85.96,53797.0,78.901,78.9285,78.7268,78.791,53797.0
2020-04-22 11:20:00,85.93,86.03,85.69,85.86,38270.0,78.7635,78.8551,78.5435,78.6993,38270.0
2020-04-22 11:30:00,85.9,86.04,85.88,86.01,41284.0,78.736,78.8643,78.7176,78.8368,41284.0
2020-04-22 11:40:00,86.0,86.4,85.9,86.26,52493.0,78.8276,79.1943,78.736,79.0659,52493.0
2020-04-22 11:50:00,86.26,86.28,86.01,86.06,20616.0,79.0659,79.0843,78.8368,78.8826,20616.0
2020-04-22 12:00:00,86.06,86.07,85.95,86.02,35036.0,78.8826,78.8918,78.7818,78.846,35036.0
2020-04-22 12:10:00,86.01,86.27,85.89,86.26,27792.0,78.8368,79.0751,78.7268,79.0659,27792.0
2020-04-22 12:20:00,86.25,86.38,85.99,86.38,33726.0,79.0568,79.1759,78.8185,79.1759,33726.0
2020-04-22 12:30:00,86.45,86.65,86.32,86.59,30954.0,79.2401,79.4234,79.1209,79.3684,30954.0
2020-04-22 12:40:00,86.6,86.78,86.55,86.66,53637.0,79.3776,79.5426,79.3318,79.4326,53637.0
2020-04-22 12:50:00,86.66,87.07,86.51,87.01,55014.0,79.4326,79.8084,79.2951,79.7534,55014.0
2020-04-22 13:00:00,87.05,87.07,86.43,86.56,46109.0,79.7901,79.8084,79.2218,79.3409,46109.0
2020-04-22 13:10:00,86.59,87.32,86.58,87.27,46247.0,79.3684,80.0375,79.3593,79.9917,46247.0
2020-04-22 13:20:00,87.28,87.53,87.26,87.48,32587.0,80.0009,80.23,79.9825,80.1842,32587.0
2020-04-22 13:30:00,87.5,87.65,87.49,87.61,95099.0,80.2025,80.34,80.1934,80.3034,95099.0
2020-04-22 13:40:00,87.61,87.96,87.61,87.95,50001.0,80.3034,80.6242,80.3034,80.615,50001.0
2020-04-22 13:50:00,87.98,88.24,87.89,88.01,60308.0,80.6425,80.8808,80.56,80.67,60308.0
2020-04-22 14:00:00,88.0,88.16,87.92,88.14,36198.0,80.6608,80.8075,80.5875,80.7891,36198.0
2020-04-22 14:10:00,88.14,88.16,87.93,88.01,98577.0,80.7891,80.8075,80.5967,80.67,98577.0
2020-04-22 14:20:00,88.05,88.41,88.02,88.16,46254.0,80.7067,81.0366,80.6792,80.8075,46254.0
2020-04-22 14:30:00,88.17,88.68,88.16,88.61,32655.0,80.8166,81.2841,80.8075,81.22,32655.0
2020-04-22 14:40:00,88.62,88.8,88.57,88.72,34719.0,81.2291,81.3941,81.1833,81.3208,34719.0
2020-04-22 14:50:00,88.74,89.1,88.74,88.97,43247.0,81.3391,81.6691,81.3391,81.5499,43247.0
2020-04-22 15:00:00,88.95,89.19,88.79,89.07,49491.0,81.5316,81.7516,81.3849,81.6416,49491.0
2020-04-22 15:10:00,89.05,89.18,88.93,89.05,64056.0,81.6233,81.7424,81.5133,81.6233,64056.0
2020-04-22 15:20:00,89.05,89.3,88.78,88.81,122004.0,81.6233,81.8524,81.3758,81.4033,122004.0
2020-04-22 15:30:00,88.79,89.15,88.79,89.04,82229.0,81.3849,81.7149,81.3849,81.6141,82229.0
2020-04-22 15:40:00,89.04,89.26,88.95,89.26,76492.0,81.6141,81.8157,81.5316,81.8157,76492.0
2020-04-22 15:50:00,89.31,89.45,88.77,89.06,281506.0,81.8616,81.9899,81.3666,81.6324,281506.0
2020-04-23 09:30:00,88.56,91.16,88.56,90.84,91607.0,81.1741,83.5573,81.1741,83.264,91607.0
2020-04-23 09:40:00,90.94,91.07,89.96,90.19,36923.0,83.3556,83.4748,82.4574,82.6682,36923.0
2020-04-23 09:50:00,90.22,90.22,89.24,89.57,26090.0,82.6957,82.6957,81.7974,82.0999,26090.0
2020-04-23 10:00:00,89.65,89.71,88.52,88.52,58269.0,82.1732,82.2282,81.1375,81.1375,58269.0
2020-04-23 10:10:00,88.58,88.59,87.57,88.05,93914.0,81.1925,81.2016,80.2667,80.7067,93914.0
2020-04-23 10:20:00,88.04,88.96,88.04,88.92,48011.0,80.6975,81.5408,80.6975,81.5041,48011.0
2020-04-23 10:30:00,88.91,89.51,88.81,88.96,58530.0,81.4949,82.0449,81.4033,81.5408,58530.0
2020-04-23 10:40:00,88.95,89.46,88.61,89.19,67925.0,81.5316,81.9991,81.22,81.7516,67925.0
2020-04-23 10:50:00,89.19,89.87,88.99,89.69,59896.0,81.7516,82.3749,81.5683,82.2099,59896.0
2020-04-23 11:00:00,89.64,89.95,89.44,89.71,27880.0,82.164,82.4482,81.9807,82.2282,27880.0
2020-04-23 11:10:00,89.75,89.95,89.64,89.7,14612.0,82.2649,82.4482,82.164,82.219,14612.0
2020-04-23 11:20:00,89.67,90.24,89.67,90.01,19094.0,82.1915,82.714,82.1915,82.5032,19094.0
2020-04-23 11:30:00,89.98,90.0,88.94,88.94,37242.0,82.4757,82.494,81.5224,81.5224,37242.0
2020-04-23 11:40:00,88.93,89.01,88.46,88.79,20814.0,81.5133,81.5866,81.0825,81.3849,20814.0
2020-04-23 11:50:00,88.75,89.04,88.75,88.88,13415.0,81.3483,81.6141,81.3483,81.4674,13415.0
2020-04-23 12:00:00,88.89,89.37,88.86,89.37,38084.0,81.4766,81.9166,81.4491,81.9166,38084.0
2020-04-23 12:10:00,89.34,89.53,89.2,89.53,18978.0,81.8891,82.0632,81.7607,82.0632,18978.0
2020-04-23 12:20:00,89.49,90.24,89.4,90.15,31941.0,82.0266,82.714,81.9441,82.6315,31941.0
2020-04-23 12:30:00,90.16,90.34,89.89,90.0,28287.0,82.6407,82.8057,82.3932,82.494,28287.0
2020-04-23 12:40:00,90.02,90.12,88.12,89.5,51867.0,82.5124,82.604,80.7708,82.0357,51867.0
2020-04-23 12:50:00,89.59,89.59,88.6,89.37,16808.0,82.1182,82.1182,81.2108,81.9166,16808.0
2020-04-23 13:00:00,89.37,89.41,89.05,89.08,43852.0,81.9166,81.9532,81.6233,81.6508,43852.0
2020-04-23 13:10:00,89.12,89.41,88.89,88.96,19120.0,81.6874,81.9532,81.4766,81.5408,19120.0
2020-04-23 13:20:00,88.89,88.96,88.35,88.59,25439.0,81.4766,81.5408,80.9816,81.2016,25439.0
2020-04-23 13:30:00,88.6,88.76,88.35,88.42,27946.0,81.2108,81.3574,80.9816,81.0458,27946.0
2020-04-23 13:40:00,88.46,88.47,88.11,88.16,30546.0,81.0825,81.0916,80.7617,80.8075,30546.0
2020-04-23 13:50:00,88.16,88.26,87.69,87.97,22804.0,80.8075,80.8991,80.3767,80.6333,22804.0
2020-04-23 14:00:00,87.91,88.16,87.75,87.83,22415.0,80.5783,80.8075,80.4317,80.505,22415.0
2020-04-23 14:10:00,87.83,88.24,87.64,88.03,39901.0,80.505,80.8808,80.3308,80.6883,39901.0
2020-04-23 14:20:00,88.01,88.55,87.97,88.23,22941.0,80.67,81.165,80.6333,80.8716,22941.0
2020-04-23 14:30:00,88.29,88.56,88.11,88.25,26028.0,80.9266,81.1741,80.7617,80.89,26028.0
2020-04-23 14:40:00,88.31,88.59,88.27,88.46,19536.0,80.945,81.2016,80.9083,81.0825,19536.0
2020-04-23 14:50:00,88.51,89.09,88.51,88.89,23689.0,81.1283,81.6599,81.1283,81.4766,23689.0
2020-04-23 15:00:00,88.87,89.2,88.77,88.99,22634.0,81.4583,81.7607,81.3666,81.5683,22634.0
2020-04-23 15:10:00,89.03,89.05,87.94,87.97,44218.0,81.6049,81.6233,80.6058,80.6333,44218.0
2020-04-23 15:20:00,87.94,88.38,87.94,88.31,26609.0,80.6058,81.0091,80.6058,80.945,26609.0
2020-04-23 15:30:00,88.31,88.64,88.0,88.38,42623.0,80.945,81.2474,80.6608,81.0091,42623.0
2020-04-23 15:40:00,88.38,88.91,88.38,88.83,80344.0,81.0091,81.4949,81.0091,81.4216,80344.0
2020-04-23 15:50:00,88.87,88.94,88.05,88.08,344990.0,81.4583,81.5224,80.7067,80.7342,344990.0
2020-04-24 09:30:00,87.84,89.88,87.84,89.33,91414.0,80.5142,82.384,80.5142,81.8799,91414.0
2020-04-24 09:40:00,89.27,89.6,88.47,88.69,68428.0,81.8249,82.1274,81.0916,81.2933,68428.0
2020-04-24 09:50:00,88.69,89.38,88.61,89.27,75241.0,81.2933,81.9257,81.22,81.8249,75241.0
2020-04-24 10:00:00,89.31,89.6,89.16,89.3,90278.0,81.8616,82.1274,81.7241,81.8524,90278.0
2020-04-24 10:10:00,89.22,89.91,89.22,89.88,48422.0,81.7791,82.4115,81.7791,82.384,48422.0
2020-04-24 10:20:00,89.88,90.31,89.74,89.93,53473.0,82.384,82.7782,82.2557,82.4299,53473.0
2020-04-24 10:30:00,89.88,90.99,89.8,90.79,60815.0,82.384,83.4015,82.3107,83.2181,60815.0
2020-04-24 10:40:00,90.75,91.15,90.45,91.06,69450.0,83.1815,83.5481,82.9065,83.4656,69450.0
2020-04-24 10:50:00,91.05,91.34,90.58,90.76,45712.0,83.4565,83.7223,83.0257,83.1906,45712.0
2020-04-24 11:00:00,90.76,90.76,90.22,90.22,46744.0,83.1906,83.1906,82.6957,82.6957,46744.0
2020-04-24 11:10:00,90.22,90.78,90.06,90.66,78703.0,82.6957,83.209,82.549,83.099,78703.0
2020-04-24 11:20:00,90.66,90.86,90.39,90.67,64828.0,83.099,83.2823,82.8515,83.1081,64828.0
2020-04-24 11:30:00,90.64,90.8,90.13,90.79,29238.0,83.0806,83.2273,82.6132,83.2181,29238.0
2020-04-24 11:40:00,90.74,90.96,90.36,90.9,34601.0,83.1723,83.374,82.824,83.319,34601.0
2020-04-24 11:50:00,90.92,90.93,90.7,90.93,23709.0,83.3373,83.3465,83.1356,83.3465,23709.0
2020-04-24 12:00:00,90.93,91.34,90.9,91.34,33432.0,83.3465,83.7223,83.319,83.7223,33432.0
2020-04-24 12:10:00,91.36,91.76,91.3,91.73,40143.0,83.7406,84.1072,83.6856,84.0797,40143.0
2020-04-24 12:20:00,91.72,91.93,91.39,91.93,43007.0,84.0706,84.2631,83.7681,84.2631,43007.0
2020-04-24 12:30:00,91.93,92.06,91.83,91.87,46617.0,84.2631,84.3822,84.1714,84.2081,46617.0
2020-04-24 12:40:00,91.89,92.73,91.88,92.62,73786.0,84.2264,84.9963,84.2172,84.8955,73786.0
2020-04-24 12:50:00,92.6,92.73,92.2,92.42,31504.0,84.8772,84.9963,84.5105,84.7122,31504.0
2020-04-24 13:00:00,92.49,92.63,92.18,92.35,45778.0,84.7764,84.9047,84.4922,84.648,45778.0
2020-04-24 13:10:00,92.28,92.6,92.17,92.53,32032.0,84.5839,84.8772,84.483,84.813,32032.0
2020-04-24 13:20:00,92.49,93.1,92.43,93.08,40902.0,84.7764,85.3355,84.7214,85.3172,40902.0
2020-04-24 13:30:00,93.08,93.33,92.62,93.31,82163.0,85.3172,85.5463,84.8955,85.528,82163.0
2020-04-24 13:40:00,93.33,93.68,93.31,93.58,51751.0,85.5463,85.8671,85.528,85.7755,51751.0
2020-04-24 13:50:00,93.56,93.79,93.38,93.79,58700.0,85.7571,85.9679,85.5921,85.9679,58700.0
2020-04-24 14:00:00,93.77,94.49,93.76,94.35,76675.0,85.9496,86.6096,85.9404,86.4812,76675.0
2020-04-24 14:10:00,94.32,94.42,93.87,94.36,133860.0,86.4537,86.5454,86.0413,86.4904,133860.0
2020-04-24 14:20:00,94.38,94.73,94.35,94.7,65667.0,86.5087,86.8295,86.4812,86.802,65667.0
2020-04-24 14:30:00,94.7,94.75,94.35,94.75,147453.0,86.802,86.8479,86.4812,86.8479,147453.0
2020-04-24 14:40:00,94.73,94.89,94.37,94.48,82480.0,86.8295,86.9762,86.4996,86.6004,82480.0
2020-04-24 14:50:00,94.46,94.57,94.08,94.45,161640.0,86.5821,86.6829,86.2338,86.5729,161640.0
2020-04-24 15:00:00,94.4,94.4,93.85,94.17,50717.0,86.5271,86.5271,86.0229,86.3162,50717.0
2020-04-24 15:10:00,94.17,94.7,94.16,94.52,110174.0,86.3162,86.802,86.3071,86.6371,110174.0
2020-04-24 15:20:00,94.53,95.13,94.45,94.95,96866.0,86.6462,87.1962,86.5729,87.0312,96866.0
2020-04-24 15:30:00,94.93,95.12,94.58,94.74,159382.0,87.0129,87.187,86.6921,86.8387,159382.0
2020-04-24 15:40:00,94.71,94.82,94.52,94.69,112551.0,86.8112,86.912,86.6371,86.7929,112551.0
2020-04-24 15:50:00,94.69,94.71,94.23,94.43,245011.0,86.7929,86.8112,86.3712,86.5546,245011.0
2020-04-27 09:30:00,95.2,96.99,95.2,96.56,151086.0,87.2603,88.9011,87.2603,88.5069,151086.0
2020-04-27 09:40:00,96.63,97.0,96.29,97.0,57924.0,88.5711,88.9102,88.2594,88.9102,57924.0
2020-04-27 09:50:00,97.01,97.25,96.4,97.25,47604.0,88.9194,89.1394,88.3603,89.1394,47604.0
2020-04-27 10:00:00,97.28,97.43,96.75,97.26,72022.0,89.1669,89.3044,88.6811,89.1485,72022.0
2020-04-27 10:10:00,97.3,97.67,97.11,97.16,122727.0,89.1852,89.5243,89.0111,89.0569,122727.0
2020-04-27 10:20:00,97.18,97.43,96.16,96.38,89144.0,89.0752,89.3044,88.1403,88.3419,89144.0
2020-04-27 10:30:00,96.37,96.57,95.93,96.03,123909.0,88.3328,88.5161,87.9295,88.0211,123909.0
2020-04-27 10:40:00,96.1,96.29,95.92,96.13,50204.0,88.0853,88.2594,87.9203,88.1128,50204.0
2020-04-27 10:50:00,96.13,96.54,95.58,95.72,55565.0,88.1128,88.4886,87.6087,87.737,55565.0
2020-04-27 11:00:00,95.71,95.74,94.94,95.52,127176.0,87.7278,87.7553,87.022,87.5537,127176.0
2020-04-27 11:10:00,95.47,95.54,94.95,95.34,164053.0,87.5078,87.572,87.0312,87.3887,164053.0
2020-04-27 11:20:00,95.34,96.07,95.15,95.93,68911.0,87.3887,88.0578,87.2145,87.9295,68911.0
2020-04-27 11:30:00,95.94,96.19,95.77,95.96,74992.0,87.9386,88.1678,87.7828,87.957,74992.0
2020-04-27 11:40:00,95.98,96.01,95.33,95.55,85499.0,87.9753,88.0028,87.3795,87.5812,85499.0
2020-04-27 11:50:00,95.53,95.63,95.03,95.25,79726.0,87.5628,87.6545,87.1045,87.3062,79726.0
2020-04-27 12:00:00,95.26,95.39,95.08,95.16,50648.0,87.3153,87.4345,87.1504,87.2237,50648.0
2020-04-27 12:10:00,95.13,95.59,94.93,95.42,46131.0,87.1962,87.6178,87.0129,87.462,46131.0
2020-04-27 12:20:00,95.37,95.41,94.98,95.14,48846.0,87.4162,87.4528,87.0587,87.2054,48846.0
2020-04-27 12:30:00,95.14,95.69,95.13,95.41,63316.0,87.2054,87.7095,87.1962,87.4528,63316.0
2020-04-27 12:40:00,95.45,95.92,95.4,95.92,61959.0,87.4895,87.9203,87.4437,87.9203,61959.0
2020-04-27 12:50:00,95.97,96.0,95.55,95.66,36537.0,87.9661,87.9936,87.5812,87.682,36537.0
2020-04-27 13:00:00,95.68,95.74,95.18,95.58,47754.0,87.7003,87.7553,87.242,87.6087,47754.0
2020-04-27 13:10:00,95.55,95.63,95.26,95.41,41830.0,87.5812,87.6545,87.3153,87.4528,41830.0
2020-04-27 13:20:00,95.43,95.68,95.28,95.65,63388.0,87.4712,87.7003,87.3337,87.6728,63388.0
2020-04-27 13:30:00,95.62,95.89,95.54,95.74,53958.0,87.6453,87.8928,87.572,87.7553,53958.0
2020-04-27 13:40:00,95.76,95.82,95.23,95.54,43538.0,87.7736,87.8286,87.2878,87.572,43538.0
2020-04-27 13:50:00,95.52,95.82,95.38,95.48,57213.0,87.5537,87.8286,87.4253,87.517,57213.0
2020-04-27 14:00:00,95.5,95.68,95.35,95.6,49961.0,87.5353,87.7003,87.3978,87.627,49961.0
2020-04-27 14:10:00,95.58,95.87,95.56,95.76,39156.0,87.6087,87.8745,87.5903,87.7736,39156.0
2020-04-27 14:20:00,95.75,95.84,95.35,95.42,39231.0,87.7645,87.847,87.3978,87.462,39231.0
2020-04-27 14:30:00,95.39,95.78,95.25,95.61,99464.0,87.4345,87.792,87.3062,87.6362,99464.0
2020-04-27 14:40:00,95.64,96.0,95.56,95.93,86450.0,87.6637,87.9936,87.5903,87.9295,86450.0
2020-04-27 14:50:00,95.92,95.99,95.43,95.58,64680.0,87.9203,87.9845,87.4712,87.6087,64680.0
2020-04-27 15:00:00,95.58,96.19,95.55,96.15,85564.0,87.6087,88.1678,87.5812,88.1311,85564.0
2020-04-27 15:10:00,96.12,96.53,96.12,96.52,90509.0,88.1036,88.4794,88.1036,88.4703,90509.0
2020-04-27 15:20:00,96.52,96.66,96.22,96.45,110163.0,88.4703,88.5986,88.1953,88.4061,110163.0
2020-04-27 15:30:00,96.45,97.09,96.41,96.88,177318.0,88.4061,88.9927,88.3694,88.8002,177318.0
2020-04-27 15:40:00,96.91,97.07,96.58,97.05,240428.0,88.8277,88.9744,88.5253,88.9561,240428.0
2020-04-27 15:50:00,97.04,97.43,96.64,97.15,485318.0,88.9469,89.3044,88.5803,89.0477,485318.0
2020-04-28 09:30:00,105.02,105.48,102.0,103.89,420433.0,96.2614,96.683,93.4932,95.2256,420433.0
2020-04-28 09:40:00,103.92,104.15,102.29,103.95,237152.0,95.2531,95.4639,93.759,95.2806,237152.0
2020-04-28 09:50:00,103.86,104.36,102.79,103.0,204733.0,95.1981,95.6564,94.2173,94.4098,204733.0
2020-04-28 10:00:00,103.0,103.84,102.3,103.08,186111.0,94.4098,95.1798,93.7682,94.4832,186111.0
2020-04-28 10:10:00,102.94,103.49,101.82,102.12,187534.0,94.3548,94.859,93.3282,93.6032,187534.0
2020-04-28 10:20:00,102.12,102.62,101.74,102.49,96021.0,93.6032,94.0615,93.2549,93.9424,96021.0
2020-04-28 10:30:00,102.45,103.38,102.44,102.85,82207.0,93.9057,94.7581,93.8965,94.2723,82207.0
2020-04-28 10:40:00,102.86,103.06,102.15,102.19,159267.0,94.2815,94.4648,93.6307,93.6674,159267.0
2020-04-28 10:50:00,102.07,102.23,101.17,101.22,160153.0,93.5574,93.704,92.7325,92.7783,160153.0
2020-04-28 11:00:00,101.18,101.48,100.93,101.08,76347.0,92.7416,93.0166,92.5125,92.65,76347.0
2020-04-28 11:10:00,100.99,100.99,99.26,99.68,139601.0,92.5675,92.5675,90.9817,91.3667,139601.0
2020-04-28 11:20:00,99.76,101.12,99.76,100.9,107306.0,91.44,92.6866,91.44,92.485,107306.0
2020-04-28 11:30:00,100.87,102.2,100.8,102.2,179648.0,92.4575,93.6765,92.3933,93.6765,179648.0
2020-04-28 11:40:00,102.12,102.47,101.04,101.33,120641.0,93.6032,93.924,92.6133,92.8791,120641.0
2020-04-28 11:50:00,101.39,101.64,100.7,101.01,117877.0,92.9341,93.1633,92.3016,92.5858,117877.0
2020-04-28 12:00:00,101.02,101.2,100.39,100.87,55906.0,92.595,92.7599,92.0175,92.4575,55906.0
2020-04-28 12:10:00,100.87,100.91,99.89,99.89,94528.0,92.4575,92.4941,91.5592,91.5592,94528.0
2020-04-28 12:20:00,99.87,100.04,99.16,99.29,62711.0,91.5409,91.6967,90.8901,91.0092,62711.0
2020-04-28 12:30:00,99.27,99.54,98.99,99.33,47564.0,90.9909,91.2384,90.7343,91.0459,47564.0
2020-04-28 12:40:00,99.34,100.1,99.33,99.88,97708.0,91.0551,91.7517,91.0459,91.55,97708.0
2020-04-28 12:50:00,99.87,100.7,99.85,100.61,83909.0,91.5409,92.3016,91.5225,92.2192,83909.0
2020-04-28 13:00:00,100.62,100.77,100.17,100.6,81187.0,92.2283,92.3658,91.8159,92.21,81187.0
2020-04-28 13:10:00,100.62,100.65,100.05,100.19,66332.0,92.2283,92.2558,91.7059,91.8342,66332.0
2020-04-28 13:20:00,100.1,100.78,100.1,100.76,69237.0,91.7517,92.375,91.7517,92.3566,69237.0
2020-04-28 13:30:00,100.77,100.8,100.41,100.55,47250.0,92.3658,92.3933,92.0358,92.1642,47250.0
2020-04-28 13:40:00,100.54,101.13,100.48,100.74,42388.0,92.155,92.6958,92.1,92.3383,42388.0
2020-04-28 13:50:00,100.74,101.04,100.56,100.75,46063.0,92.3383,92.6133,92.1733,92.3475,46063.0
2020-04-28 14:00:00,100.75,100.94,100.3,100.62,100069.0,92.3475,92.5216,91.935,92.2283,100069.0
2020-04-28 14:10:00,100.66,100.81,100.3,100.7,76491.0,92.265,92.4025,91.935,92.3016,76491.0
2020-04-28 14:20:00,100.7,101.17,100.68,101.02,93022.0,92.3016,92.7325,92.2833,92.595,93022.0
2020-04-28 14:30:00,101.03,101.39,100.69,100.7,73968.0,92.6041,92.9341,92.2925,92.3016,73968.0
2020-04-28 14:40:00,100.7,100.95,100.26,100.46,78693.0,92.3016,92.5308,91.8983,92.0817,78693.0
2020-04-28 14:50:00,100.48,100.63,100.04,100.58,78996.0,92.1,92.2375,91.6967,92.1917,78996.0
2020-04-28 15:00:00,100.58,101.12,100.47,100.98,93299.0,92.1917,92.6866,92.0908,92.5583,93299.0
2020-04-28 15:10:00,100.98,100.98,100.42,100.42,127657.0,92.5583,92.5583,92.045,92.045,127657.0
2020-04-28 15:20:00,100.41,100.63,99.8,99.97,81930.0,92.0358,92.2375,91.4767,91.6325,81930.0
2020-04-28 15:30:00,99.95,100.16,99.48,100.07,105487.0,91.6142,91.8067,91.1834,91.7242,105487.0
2020-04-28 15:40:00,100.09,100.13,98.93,98.94,144123.0,91.7425,91.7792,90.6793,90.6884,144123.0
2020-04-28 15:50:00,98.89,99.17,98.28,98.34,413802.0,90.6426,90.8993,90.0835,90.1385,413802.0
2020-04-29 09:30:00,101.0,104.42,100.99,102.14,446014.0,92.5766,95.7114,92.5675,93.6216,446014.0
2020-04-29 09:40:00,102.03,103.76,101.98,103.48,164072.0,93.5207,95.1064,93.4749,94.8498,164072.0
2020-04-29 09:50:00,103.47,103.75,102.83,103.58,181742.0,94.8406,95.0973,94.254,94.9415,181742.0
2020-04-29 10:00:00,103.6,103.72,103.01,103.35,281462.0,94.9598,95.0698,94.419,94.7306,281462.0
2020-04-29 10:10:00,103.4,104.6,103.21,104.34,207465.0,94.7765,95.8764,94.6023,95.6381,207465.0
2020-04-29 10:20:00,104.29,104.61,103.91,104.47,141081.0,95.5922,95.8856,95.2439,95.7572,141081.0
2020-04-29 10:30:00,104.42,104.49,103.79,104.18,60684.0,95.7114,95.7756,95.1339,95.4914,60684.0
2020-04-29 10:40:00,104.16,104.18,103.47,103.55,109101.0,95.4731,95.4914,94.8406,94.914,109101.0
2020-04-29 10:50:00,103.57,104.1,103.53,104.01,126712.0,94.9323,95.4181,94.8956,95.3356,126712.0
2020-04-29 11:00:00,104.04,104.16,103.84,103.9,45334.0,95.3631,95.4731,95.1798,95.2348,45334.0
2020-04-29 11:10:00,103.89,104.54,103.88,104.54,93101.0,95.2256,95.8214,95.2164,95.8214,93101.0
2020-04-29 11:20:00,104.56,105.65,104.54,105.5,102858.0,95.8397,96.8388,95.8214,96.7013,102858.0
2020-04-29 11:30:00,105.47,105.59,105.14,105.14,54969.0,96.6738,96.7838,96.3714,96.3714,54969.0
2020-04-29 11:40:00,105.15,105.46,104.96,105.29,53315.0,96.3805,96.6647,96.2064,96.5088,53315.0
2020-04-29 11:50:00,105.28,105.54,105.01,105.17,70172.0,96.4997,96.738,96.2522,96.3989,70172.0
2020-04-29 12:00:00,105.17,106.15,105.16,106.1,114296.0,96.3989,97.2971,96.3897,97.2513,114296.0
2020-04-29 12:10:00,106.13,106.47,105.88,106.0,67816.0,97.2788,97.5904,97.0496,97.1596,67816.0
2020-04-29 12:20:00,105.99,106.14,105.68,106.13,146437.0,97.1505,97.288,96.8663,97.2788,146437.0
2020-04-29 12:30:00,106.13,106.74,105.6,106.7,72290.0,97.2788,97.8379,96.793,97.8013,72290.0
2020-04-29 12:40:00,106.73,107.21,106.45,106.49,82725.0,97.8287,98.2687,97.5721,97.6088,82725.0
2020-04-29 12:50:00,106.45,106.93,106.28,106.72,82293.0,97.5721,98.0121,97.4163,97.8196,82293.0
2020-04-29 13:00:00,106.72,107.17,106.54,106.66,41285.0,97.8196,98.2321,97.6546,97.7646,41285.0
2020-04-29 13:10:00,106.65,106.91,106.43,106.84,39469.0,97.7554,97.9937,97.5538,97.9296,39469.0
2020-04-29 13:20:00,106.84,107.04,106.38,106.53,35258.0,97.9296,98.1129,97.5079,97.6454,35258.0
2020-04-29 13:30:00,106.57,106.68,105.68,106.28,40509.0,97.6821,97.7829,96.8663,97.4163,40509.0
2020-04-29 13:40:00,106.28,106.77,106.26,106.59,45522.0,97.4163,97.8654,97.3979,97.7004,45522.0
2020-04-29 13:50:00,106.62,107.17,106.6,107.16,100166.0,97.7279,98.2321,97.7096,98.2229,100166.0
2020-04-29 14:00:00,107.15,107.32,106.28,106.54,316070.0,98.2137,98.3695,97.4163,97.6546,316070.0
2020-04-29 14:10:00,106.59,106.81,106.24,106.29,67286.0,97.7004,97.9021,97.3796,97.4254,67286.0
2020-04-29 14:20:00,106.32,107.14,106.23,107.0,249001.0,97.4529,98.2046,97.3704,98.0762,249001.0
2020-04-29 14:30:00,107.03,107.14,106.68,107.04,77604.0,98.1037,98.2046,97.7829,98.1129,77604.0
2020-04-29 14:40:00,107.01,107.46,106.81,106.93,83477.0,98.0854,98.4979,97.9021,98.0121,83477.0
2020-04-29 14:50:00,106.93,107.28,106.6,107.28,106784.0,98.0121,98.3329,97.7096,98.3329,106784.0
2020-04-29 15:00:00,107.28,107.83,107.16,107.29,97449.0,98.3329,98.837,98.2229,98.342,97449.0
2020-04-29 15:10:00,107.32,107.43,106.97,107.31,153368.0,98.3695,98.4704,98.0487,98.3604,153368.0
2020-04-29 15:20:00,107.3,107.76,107.3,107.65,175384.0,98.3512,98.7728,98.3512,98.672,175384.0
2020-04-29 15:30:00,107.67,107.68,107.19,107.43,204914.0,98.6904,98.6995,98.2504,98.4704,204914.0
2020-04-29 15:40:00,107.42,107.64,107.04,107.2,199227.0,98.4612,98.6629,98.1129,98.2596,199227.0
2020-04-29 15:50:00,107.17,107.25,106.6,106.77,315086.0,98.2321,98.3054,97.7096,97.8654,315086.0
2020-04-30 09:30:00,106.04,106.22,102.67,102.67,148530.0,97.1963,97.3613,94.1074,94.1074,148530.0
2020-04-30 09:40:00,102.62,104.28,102.55,103.24,77600.0,94.0615,95.5831,93.9974,94.6298,77600.0
2020-04-30 09:50:00,103.3,104.4,103.1,104.4,69716.0,94.6848,95.6931,94.5015,95.6931,69716.0
2020-04-30 10:00:00,104.43,104.49,103.83,104.04,40045.0,95.7206,95.7756,95.1706,95.3631,40045.0
2020-04-30 10:10:00,104.03,104.43,103.39,103.47,40406.0,95.3539,95.7206,94.7673,94.8406,40406.0
2020-04-30 10:20:00,103.54,103.58,102.77,103.13,29015.0,94.9048,94.9415,94.199,94.529,29015.0
2020-04-30 10:30:00,103.12,103.18,102.38,102.38,63142.0,94.5198,94.5748,93.8415,93.8415,63142.0
2020-04-30 10:40:00,102.33,102.84,101.78,101.84,141280.0,93.7957,94.2632,93.2916,93.3466,141280.0
2020-04-30 10:50:00,101.78,102.06,101.6,101.6,99291.0,93.2916,93.5482,93.1266,93.1266,99291.0
2020-04-30 11:00:00,101.61,101.85,101.32,101.41,94915.0,93.1358,93.3557,92.8699,92.9524,94915.0
2020-04-30 11:10:00,101.42,101.43,100.92,101.07,173409.0,92.9616,92.9708,92.5033,92.6408,173409.0
2020-04-30 11:20:00,101.06,101.19,100.89,101.08,72122.0,92.6316,92.7508,92.4758,92.65,72122.0
2020-04-30 11:30:00,101.0,101.16,100.39,100.61,88179.0,92.5766,92.7233,92.0175,92.2192,88179.0
2020-04-30 11:40:00,100.6,100.7,100.07,100.3,82581.0,92.21,92.3016,91.7242,91.935,82581.0
2020-04-30 11:50:00,100.24,100.68,100.14,100.38,86548.0,91.88,92.2833,91.7884,92.0083,86548.0
2020-04-30 12:00:00,100.27,100.27,99.35,99.91,142386.0,91.9075,91.9075,91.0642,91.5775,142386.0
2020-04-30 12:10:00,99.92,99.96,98.92,99.17,81623.0,91.5867,91.6234,90.6701,90.8993,81623.0
2020-04-30 12:20:00,99.2,99.28,98.7,98.72,60895.0,90.9267,91.0001,90.4684,90.4868,60895.0
2020-04-30 12:30:00,98.74,99.12,98.56,98.83,98543.0,90.5051,90.8534,90.3401,90.5876,98543.0
2020-04-30 12:40:00,98.89,99.05,98.53,99.05,63999.0,90.6426,90.7893,90.3126,90.7893,63999.0
2020-04-30 12:50:00,99.04,99.8,99.0,99.32,98454.0,90.7801,91.4767,90.7434,91.0367,98454.0
2020-04-30 13:00:00,99.28,99.82,99.27,99.67,48520.0,91.0001,91.495,90.9909,91.3576,48520.0
2020-04-30 13:10:00,99.64,100.15,99.55,99.76,48963.0,91.3301,91.7975,91.2476,91.44,48963.0
2020-04-30 13:20:00,99.77,99.96,99.64,99.65,50432.0,91.4492,91.6234,91.3301,91.3392,50432.0
2020-04-30 13:30:00,99.67,100.17,99.56,99.98,99821.0,91.3576,91.8159,91.2567,91.6417,99821.0
2020-04-30 13:40:00,99.96,100.35,99.78,100.27,85952.0,91.6234,91.9808,91.4584,91.9075,85952.0
2020-04-30 13:50:00,100.24,100.5,99.98,100.28,53690.0,91.88,92.1183,91.6417,91.9167,53690.0
2020-04-30 14:00:00,100.25,100.9,100.25,100.9,92211.0,91.8892,92.485,91.8892,92.485,92211.0
2020-04-30 14:10:00,100.88,101.06,99.89,99.89,81950.0,92.4666,92.6316,91.5592,91.5592,81950.0
2020-04-30 14:20:00,99.91,100.02,99.38,99.62,70001.0,91.5775,91.6784,91.0917,91.3117,70001.0
2020-04-30 14:30:00,99.62,99.63,99.16,99.45,79298.0,91.3117,91.3209,90.8901,91.1559,79298.0
2020-04-30 14:40:00,99.46,99.47,98.81,99.02,72532.0,91.1651,91.1742,90.5693,90.7618,72532.0
2020-04-30 14:50:00,99.03,99.45,98.96,99.45,61862.0,90.7709,91.1559,90.7068,91.1559,61862.0
2020-04-30 15:00:00,99.43,99.92,99.16,99.92,65024.0,91.1376,91.5867,90.8901,91.5867,65024.0
2020-04-30 15:10:00,99.91,100.0,99.58,99.85,72624.0,91.5775,91.66,91.2751,91.5225,72624.0
2020-04-30 15:20:00,99.84,100.47,99.79,99.97,71698.0,91.5134,92.0908,91.4675,91.6325,71698.0
2020-04-30 15:30:00,99.97,100.09,99.4,99.46,103846.0,91.6325,91.7425,91.1101,91.1651,103846.0
2020-04-30 15:40:00,99.44,99.78,99.43,99.57,110677.0,91.1467,91.4584,91.1376,91.2659,110677.0
2020-04-30 15:50:00,99.57,99.92,99.26,99.55,374366.0,91.2659,91.5867,90.9817,91.2476,374366.0
2020-05-01 09:30:00,97.48,99.0,95.61,98.11,159497.0,89.3502,90.7434,87.6362,89.9277,159497.0
2020-05-01 09:40:00,98.11,98.18,96.25,97.15,69873.0,89.9277,89.9918,88.2228,89.0477,69873.0
2020-05-01 09:50:00,97.26,97.68,96.52,96.99,90443.0,89.1485,89.5335,88.4703,88.9011,90443.0
2020-05-01 10:00:00,97.06,98.45,96.99,97.97,113460.0,88.9652,90.2393,88.9011,89.7993,113460.0
2020-05-01 10:10:00,97.9,98.44,97.49,97.8,77281.0,89.7352,90.2301,89.3594,89.6435,77281.0
2020-05-01 10:20:00,97.82,98.23,97.44,98.15,31855.0,89.6618,90.0376,89.3135,89.9643,31855.0
2020-05-01 10:30:00,98.2,98.45,97.46,98.22,36968.0,90.0101,90.2393,89.3319,90.0285,36968.0
2020-05-01 10:40:00,98.14,98.44,98.06,98.31,19042.0,89.9552,90.2301,89.8818,90.111,19042.0
2020-05-01 10:50:00,98.31,98.78,98.18,98.32,47464.0,90.111,90.5418,89.9918,90.1201,47464.0
2020-05-01 11:00:00,98.31,98.32,97.96,98.24,23497.0,90.111,90.1201,89.7902,90.0468,23497.0
2020-05-01 11:10:00,98.23,98.26,97.84,98.06,30574.0,90.0376,90.0651,89.6802,89.8818,30574.0
2020-05-01 11:20:00,98.07,98.24,97.65,97.69,21079.0,89.891,90.0468,89.506,89.5427,21079.0
2020-05-01 11:30:00,97.67,98.01,97.67,97.93,35935.0,89.5243,89.836,89.5243,89.7627,35935.0
2020-05-01 11:40:00,97.9,98.02,97.38,97.41,30769.0,89.7352,89.8452,89.2585,89.286,30769.0
2020-05-01 11:50:00,97.41,97.41,96.64,97.02,45579.0,89.286,89.286,88.5803,88.9286,45579.0
2020-05-01 12:00:00,97.05,97.11,96.5,96.59,32566.0,88.9561,89.0111,88.4519,88.5344,32566.0
2020-05-01 12:10:00,96.65,97.16,96.6,96.89,39184.0,88.5894,89.0569,88.5436,88.8094,39184.0
2020-05-01 12:20:00,96.91,97.08,96.82,96.82,27161.0,88.8277,88.9836,88.7452,88.7452,27161.0
2020-05-01 12:30:00,96.72,96.86,96.57,96.66,28657.0,88.6536,88.7819,88.5161,88.5986,28657.0
2020-05-01 12:40:00,96.63,96.65,96.25,96.59,34509.0,88.5711,88.5894,88.2228,88.5344,34509.0
2020-05-01 12:50:00,96.58,96.93,96.43,96.81,42108.0,88.5253,88.8461,88.3878,88.7361,42108.0
2020-05-01 13:00:00,96.79,97.28,96.69,97.01,25302.0,88.7177,89.1669,88.6261,88.9194,25302.0
2020-05-01 13:10:00,96.95,96.95,96.5,96.64,64077.0,88.8644,88.8644,88.4519,88.5803,64077.0
2020-05-01 13:20:00,96.62,96.87,96.36,96.42,63759.0,88.5619,88.7911,88.3236,88.3786,63759.0
2020-05-01 13:30:00,96.4,96.54,96.12,96.13,26180.0,88.3603,88.4886,88.1036,88.1128,26180.0
2020-05-01 13:40:00,96.12,96.18,95.94,96.02,31606.0,88.1036,88.1586,87.9386,88.012,31606.0
2020-05-01 13:50:00,95.95,96.03,95.89,95.93,15638.0,87.9478,88.0211,87.8928,87.9295,15638.0
2020-05-01 14:00:00,95.91,96.13,95.71,95.76,38237.0,87.9111,88.1128,87.7278,87.7736,38237.0
2020-05-01 14:10:00,95.74,95.8,95.33,95.45,35034.0,87.7553,87.8103,87.3795,87.4895,35034.0
2020-05-01 14:20:00,95.46,96.13,95.45,96.12,35256.0,87.4987,88.1128,87.4895,88.1036,35256.0
2020-05-01 14:30:00,96.13,96.16,95.93,96.13,22882.0,88.1128,88.1403,87.9295,88.1128,22882.0
2020-05-01 14:40:00,96.12,96.18,95.86,96.09,23908.0,88.1036,88.1586,87.8653,88.0761,23908.0
2020-05-01 14:50:00,96.05,96.06,95.89,96.0,22935.0,88.0395,88.0486,87.8928,87.9936,22935.0
2020-05-01 15:00:00,95.98,96.2,95.73,95.87,38273.0,87.9753,88.1769,87.7461,87.8745,38273.0
2020-05-01 15:10:00,95.78,96.0,95.78,95.89,25612.0,87.792,87.9936,87.792,87.8928,25612.0
2020-05-01 15:20:00,95.91,96.01,95.53,95.61,42050.0,87.9111,88.0028,87.5628,87.6362,42050.0
2020-05-01 15:30:00,95.59,95.72,95.11,95.14,74722.0,87.6178,87.737,87.1779,87.2054,74722.0
2020-05-01 15:40:00,95.16,95.48,95.01,95.44,95891.0,87.2237,87.517,87.0862,87.4803,95891.0
2020-05-01 15:50:00,95.48,95.7,95.3,95.53,230933.0,87.517,87.7186,87.352,87.5628,230933.0
2020-05-04 09:30:00,94.23,94.8,92.6,93.48,83535.0,86.3712,86.8937,84.8772,85.6838,83535.0
2020-05-04 09:40:00,93.56,94.66,93.39,94.52,54809.0,85.7571,86.7654,85.6013,86.6371,54809.0
2020-05-04 09:50:00,94.62,95.4,94.51,95.2,34329.0,86.7287,87.4437,86.6279,87.2603,34329.0
2020-05-04 10:00:00,95.16,95.68,95.0,95.02,54632.0,87.2237,87.7003,87.077,87.0954,54632.0
2020-05-04 10:10:00,95.06,95.52,94.8,95.38,37083.0,87.132,87.5537,86.8937,87.4253,37083.0
2020-05-04 10:20:00,95.39,95.4,94.18,94.28,61707.0,87.4345,87.4437,86.3254,86.4171,61707.0
2020-05-04 10:30:00,94.28,94.53,94.13,94.32,66236.0,86.4171,86.6462,86.2796,86.4537,66236.0
2020-05-04 10:40:00,94.3,94.68,94.07,94.09,59149.0,86.4354,86.7837,86.2246,86.2429,59149.0
2020-05-04 10:50:00,94.09,94.31,93.86,93.86,111993.0,86.2429,86.4446,86.0321,86.0321,111993.0
2020-05-04 11:00:00,93.91,94.4,93.87,94.31,34348.0,86.0779,86.5271,86.0413,86.4446,34348.0
2020-05-04 11:10:00,94.29,94.69,93.83,93.85,104651.0,86.4262,86.7929,86.0046,86.0229,104651.0
2020-05-04 11:20:00,93.84,93.98,93.23,93.32,92758.0,86.0138,86.1421,85.4546,85.5371,92758.0
2020-05-04 11:30:00,93.29,93.68,92.97,93.63,38136.0,85.5096,85.8671,85.2163,85.8213,38136.0
2020-05-04 11:40:00,93.59,93.98,93.59,93.8,38102.0,85.7846,86.1421,85.7846,85.9771,38102.0
2020-05-04 11:50:00,93.82,94.23,93.75,94.16,56725.0,85.9954,86.3712,85.9313,86.3071,56725.0
2020-05-04 12:00:00,94.16,94.52,94.16,94.49,88484.0,86.3071,86.6371,86.3071,86.6096,88484.0
2020-05-04 12:10:00,94.49,94.84,94.27,94.66,129111.0,86.6096,86.9304,86.4079,86.7654,129111.0
2020-05-04 12:20:00,94.71,95.45,94.7,95.26,166491.0,86.8112,87.4895,86.802,87.3153,166491.0
2020-05-04 12:30:00,95.3,95.47,94.36,94.36,80712.0,87.352,87.5078,86.4904,86.4904,80712.0
2020-05-04 12:40:00,94.4,94.43,93.99,94.06,42060.0,86.5271,86.5546,86.1513,86.2154,42060.0
2020-05-04 12:50:00,94.08,94.1,93.64,93.72,24738.0,86.2338,86.2521,85.8305,85.9038,24738.0
2020-05-04 13:00:00,93.72,93.8,93.58,93.79,37432.0,85.9038,85.9771,85.7755,85.9679,37432.0
2020-05-04 13:10:00,93.78,93.78,93.34,93.4,46102.0,85.9588,85.9588,85.5555,85.6105,46102.0
2020-05-04 13:20:00,93.4,93.53,93.2,93.53,21816.0,85.6105,85.7296,85.4271,85.7296,21816.0
2020-05-04 13:30:00,93.55,93.86,93.55,93.81,65477.0,85.748,86.0321,85.748,85.9863,65477.0
2020-05-04 13:40:00,93.76,93.88,93.6,93.81,31685.0,85.9404,86.0504,85.7938,85.9863,31685.0
2020-05-04 13:50:00,93.79,93.98,93.75,93.91,47421.0,85.9679,86.1421,85.9313,86.0779,47421.0
2020-05-04 14:00:00,93.88,93.9,93.42,93.45,22351.0,86.0504,86.0688,85.6288,85.6563,22351.0
2020-05-04 14:10:00,93.44,94.16,93.41,94.1,25372.0,85.6471,86.3071,85.6196,86.2521,25372.0
2020-05-04 14:20:00,94.1,94.14,93.95,94.05,25306.0,86.2521,86.2888,86.1146,86.2063,25306.0
2020-05-04 14:30:00,94.05,94.16,93.74,93.77,36057.0,86.2063,86.3071,85.9221,85.9496,36057.0
2020-05-04 14:40:00,93.8,94.51,93.68,94.51,48486.0,85.9771,86.6279,85.8671,86.6279,48486.0
2020-05-04 14:50:00,94.54,94.74,94.45,94.7,44161.0,86.6554,86.8387,86.5729,86.802,44161.0
2020-05-04 15:00:00,94.64,95.0,94.49,94.98,49231.0,86.7471,87.077,86.6096,87.0587,49231.0
2020-05-04 15:10:00,95.0,95.14,94.82,95.02,68628.0,87.077,87.2054,86.912,87.0954,68628.0
2020-05-04 15:20:00,95.04,95.66,95.02,95.63,81083.0,87.1137,87.682,87.0954,87.6545,81083.0
2020-05-04 15:30:00,95.62,96.35,95.55,96.21,113264.0,87.6453,88.3144,87.5812,88.1861,113264.0
2020-05-04 15:40:00,96.23,96.52,96.21,96.47,135396.0,88.2044,88.4703,88.1861,88.4244,135396.0
2020-05-04 15:50:00,96.46,96.7,96.21,96.53,340874.0,88.4153,88.6352,88.1861,88.4794,340874.0
2020-05-05 09:30:00,98.66,99.64,98.5,99.49,125430.0,90.4318,91.3301,90.2851,91.1926,125430.0
2020-05-05 09:40:00,99.48,99.69,98.62,99.48,91610.0,91.1834,91.3759,90.3951,91.1834,91610.0
2020-05-05 09:50:00,99.51,100.28,99.2,100.25,88575.0,91.2109,91.9167,90.9267,91.8892,88575.0
2020-05-05 10:00:00,100.25,100.5,99.72,99.76,93453.0,91.8892,92.1183,91.4034,91.44,93453.0
2020-05-05 10:10:00,99.84,99.98,99.26,99.47,57373.0,91.5134,91.6417,90.9817,91.1742,57373.0
2020-05-05 10:20:00,99.5,99.64,98.75,98.93,34088.0,91.2017,91.3301,90.5143,90.6793,34088.0
2020-05-05 10:30:00,98.83,99.14,98.42,98.6,55113.0,90.5876,90.8718,90.2118,90.3768,55113.0
2020-05-05 10:40:00,98.58,98.63,98.23,98.45,35568.0,90.3585,90.4043,90.0376,90.2393,35568.0
2020-05-05 10:50:00,98.47,99.16,98.34,98.95,54065.0,90.2576,90.8901,90.1385,90.6976,54065.0
2020-05-05 11:00:00,99.01,99.66,99.0,99.36,30120.0,90.7526,91.3484,90.7434,91.0734,30120.0
2020-05-05 11:10:00,99.32,99.38,98.78,98.86,41400.0,91.0367,91.0917,90.5418,90.6151,41400.0
2020-05-05 11:20:00,98.86,99.44,98.85,99.28,60542.0,90.6151,91.1467,90.6059,91.0001,60542.0
2020-05-05 11:30:00,99.33,99.76,99.28,99.66,36974.0,91.0459,91.44,91.0001,91.3484,36974.0
2020-05-05 11:40:00,99.62,100.15,99.54,99.99,35514.0,91.3117,91.7975,91.2384,91.6509,35514.0
2020-05-05 11:50:00,99.94,99.95,99.64,99.87,16015.0,91.605,91.6142,91.3301,91.5409,16015.0
2020-05-05 12:00:00,99.85,99.96,99.55,99.63,34876.0,91.5225,91.6234,91.2476,91.3209,34876.0
2020-05-05 12:10:00,99.59,99.67,99.4,99.58,29020.0,91.2842,91.3576,91.1101,91.2751,29020.0
2020-05-05 12:20:00,99.61,99.61,99.18,99.28,22241.0,91.3026,91.3026,90.9084,91.0001,22241.0
2020-05-05 12:30:00,99.32,99.56,99.14,99.26,13684.0,91.0367,91.2567,90.8718,90.9817,13684.0
2020-05-05 12:40:00,99.24,99.28,98.53,98.56,23405.0,90.9634,91.0001,90.3126,90.3401,23405.0
2020-05-05 12:50:00,98.56,98.98,98.5,98.76,24306.0,90.3401,90.7251,90.2851,90.5234,24306.0
2020-05-05 13:00:00,98.73,98.98,98.6,98.72,18707.0,90.4959,90.7251,90.3768,90.4868,18707.0
2020-05-05 13:10:00,98.73,99.21,98.6,99.1,25596.0,90.4959,90.9359,90.3768,90.8351,25596.0
2020-05-05 13:20:00,99.11,99.61,99.03,99.54,40861.0,90.8443,91.3026,90.7709,91.2384,40861.0
2020-05-05 13:30:00,99.54,99.85,99.53,99.77,42925.0,91.2384,91.5225,91.2292,91.4492,42925.0
2020-05-05 13:40:00,99.81,100.06,99.81,100.01,39416.0,91.4859,91.715,91.4859,91.6692,39416.0
2020-05-05 13:50:00,99.98,100.09,99.88,100.09,28273.0,91.6417,91.7425,91.55,91.7425,28273.0
2020-05-05 14:00:00,100.1,100.18,99.96,100.13,21672.0,91.7517,91.825,91.6234,91.7792,21672.0
2020-05-05 14:10:00,100.11,100.29,100.05,100.05,19147.0,91.7609,91.9258,91.7059,91.7059,19147.0
2020-05-05 14:20:00,100.13,100.48,100.05,100.32,42793.0,91.7792,92.1,91.7059,91.9533,42793.0
2020-05-05 14:30:00,100.27,100.39,100.17,100.36,43998.0,91.9075,92.0175,91.8159,91.99,43998.0
2020-05-05 14:40:00,100.33,100.59,100.21,100.56,59510.0,91.9625,92.2008,91.8525,92.1733,59510.0
2020-05-05 14:50:00,100.54,100.71,100.42,100.58,38615.0,92.155,92.3108,92.045,92.1917,38615.0
2020-05-05 15:00:00,100.54,100.63,100.44,100.57,40318.0,92.155,92.2375,92.0633,92.1825,40318.0
2020-05-05 15:10:00,100.56,100.73,100.28,100.37,89602.0,92.1733,92.3291,91.9167,91.9992,89602.0
2020-05-05 15:20:00,100.35,100.46,99.8,100.04,119399.0,91.9808,92.0817,91.4767,91.6967,119399.0
2020-05-05 15:30:00,100.02,100.07,98.53,98.76,131431.0,91.6784,91.7242,90.3126,90.5234,131431.0
2020-05-05 15:40:00,98.77,98.99,98.27,98.94,124750.0,90.5326,90.7343,90.0743,90.6884,124750.0
2020-05-05 15:50:00,98.97,99.6,98.97,99.27,255570.0,90.7159,91.2934,90.7159,90.9909,255570.0
2020-05-06 09:30:00,99.71,100.56,99.33,99.9,42446.0,91.3942,92.1733,91.0459,91.5684,42446.0
2020-05-06 09:40:00,99.84,100.61,99.84,100.25,53068.0,91.5134,92.2192,91.5134,91.8892,53068.0
2020-05-06 09:50:00,100.17,100.25,99.11,99.76,61676.0,91.8159,91.8892,90.8443,91.44,61676.0
2020-05-06 10:00:00,99.72,99.86,99.08,99.13,126542.0,91.4034,91.5317,90.8168,90.8626,126542.0
2020-05-06 10:10:00,99.05,99.95,98.82,99.67,71724.0,90.7893,91.6142,90.5784,91.3576,71724.0
2020-05-06 10:20:00,99.64,100.42,99.64,100.42,17405.0,91.3301,92.045,91.3301,92.045,17405.0
2020-05-06 10:30:00,100.45,101.11,100.45,101.11,50638.0,92.0725,92.6775,92.0725,92.6775,50638.0
2020-05-06 10:40:00,101.08,101.73,100.71,101.39,85789.0,92.65,93.2457,92.3108,92.9341,85789.0
2020-05-06 10:50:00,101.43,101.79,101.35,101.5,74405.0,92.9708,93.3007,92.8974,93.0349,74405.0
2020-05-06 11:00:00,101.54,101.76,100.98,101.52,66768.0,93.0716,93.2732,92.5583,93.0533,66768.0
2020-05-06 11:10:00,101.51,101.64,101.01,101.42,68707.0,93.0441,93.1633,92.5858,92.9616,68707.0
2020-05-06 11:20:00,101.46,101.84,101.18,101.8,60319.0,92.9983,93.3466,92.7416,93.3099,60319.0
2020-05-06 11:30:00,101.77,102.0,101.59,101.85,52715.0,93.2824,93.4932,93.1174,93.3557,52715.0
2020-05-06 11:40:00,101.85,101.92,101.41,101.41,40752.0,93.3557,93.4199,92.9524,92.9524,40752.0
2020-05-06 11:50:00,101.4,101.7,101.21,101.41,41802.0,92.9433,93.2182,92.7691,92.9524,41802.0
2020-05-06 12:00:00,101.46,101.62,101.29,101.3,40132.0,92.9983,93.1449,92.8424,92.8516,40132.0
2020-05-06 12:10:00,101.25,101.79,101.23,101.69,42247.0,92.8058,93.3007,92.7874,93.2091,42247.0
2020-05-06 12:20:00,101.69,101.76,101.52,101.62,25095.0,93.2091,93.2732,93.0533,93.1449,25095.0
2020-05-06 12:30:00,101.66,101.95,101.47,101.89,39610.0,93.1816,93.4474,93.0074,93.3924,39610.0
2020-05-06 12:40:00,101.91,102.0,101.67,101.97,30122.0,93.4107,93.4932,93.1908,93.4657,30122.0
2020-05-06 12:50:00,101.96,102.19,101.82,101.87,30877.0,93.4566,93.6674,93.3282,93.3741,30877.0
2020-05-06 13:00:00,101.92,101.92,101.34,101.38,33248.0,93.4199,93.4199,92.8883,92.9249,33248.0
2020-05-06 13:10:00,101.38,101.8,101.36,101.8,23601.0,92.9249,93.3099,92.9066,93.3099,23601.0
2020-05-06 13:20:00,101.83,101.83,101.23,101.44,20149.0,93.3374,93.3374,92.7874,92.9799,20149.0
2020-05-06 13:30:00,101.43,102.06,101.35,102.06,27844.0,92.9708,93.5482,92.8974,93.5482,27844.0
2020-05-06 13:40:00,102.08,102.37,102.05,102.32,37365.0,93.5666,93.8324,93.5391,93.7865,37365.0
2020-05-06 13:50:00,102.31,102.53,102.2,102.33,30621.0,93.7774,93.979,93.6765,93.7957,30621.0
2020-05-06 14:00:00,102.33,102.34,101.63,101.84,28284.0,93.7957,93.8049,93.1541,93.3466,28284.0
2020-05-06 14:10:00,101.86,101.9,101.46,101.56,31343.0,93.3649,93.4016,92.9983,93.0899,31343.0
2020-05-06 14:20:00,101.54,102.22,101.54,101.9,43435.0,93.0716,93.6949,93.0716,93.4016,43435.0
2020-05-06 14:30:00,101.93,101.96,101.47,101.47,25406.0,93.4291,93.4566,93.0074,93.0074,25406.0
2020-05-06 14:40:00,101.5,101.58,101.29,101.49,17597.0,93.0349,93.1083,92.8424,93.0258,17597.0
2020-05-06 14:50:00,101.48,101.53,101.07,101.11,31775.0,93.0166,93.0624,92.6408,92.6775,31775.0
2020-05-06 15:00:00,101.12,101.29,101.08,101.22,26455.0,92.6866,92.8424,92.65,92.7783,26455.0
2020-05-06 15:10:00,101.26,101.3,101.1,101.28,22190.0,92.8149,92.8516,92.6683,92.8333,22190.0
2020-05-06 15:20:00,101.26,101.83,101.21,101.67,77707.0,92.8149,93.3374,92.7691,93.1908,77707.0
2020-05-06 15:30:00,101.62,101.62,100.88,100.89,101470.0,93.1449,93.1449,92.4666,92.4758,101470.0
2020-05-06 15:40:00,100.9,101.02,100.42,100.46,53563.0,92.485,92.595,92.045,92.0817,53563.0
2020-05-06 15:50:00,100.46,100.67,100.22,100.32,177377.0,92.0817,92.2742,91.8617,91.9533,177377.0
2020-05-07 09:30:00,102.2,103.12,101.99,101.99,66256.0,93.6765,94.5198,93.4841,93.4841,66256.0
2020-05-07 09:40:00,101.95,102.02,101.4,101.83,27456.0,93.4474,93.5116,92.9433,93.3374,27456.0
2020-05-07 09:50:00,101.83,102.4,101.59,102.03,59506.0,93.3374,93.8599,93.1174,93.5207,59506.0
2020-05-07 10:00:00,102.02,102.24,100.73,100.84,81454.0,93.5116,93.7132,92.3291,92.43,81454.0
2020-05-07 10:10:00,100.82,100.98,100.48,100.52,37617.0,92.4116,92.5583,92.1,92.1367,37617.0
2020-05-07 10:20:00,100.57,100.94,100.13,100.8,22391.0,92.1825,92.5216,91.7792,92.3933,22391.0
2020-05-07 10:30:00,100.86,101.45,100.86,101.04,62767.0,92.4483,92.9891,92.4483,92.6133,62767.0
2020-05-07 10:40:00,101.01,101.92,101.01,101.47,47151.0,92.5858,93.4199,92.5858,93.0074,47151.0
2020-05-07 10:50:00,101.53,101.67,101.18,101.3,36438.0,93.0624,93.1908,92.7416,92.8516,36438.0
2020-05-07 11:00:00,101.33,101.64,101.32,101.33,52249.0,92.8791,93.1633,92.8699,92.8791,52249.0
2020-05-07 11:10:00,101.32,101.56,101.3,101.47,32830.0,92.8699,93.0899,92.8516,93.0074,32830.0
2020-05-07 11:20:00,101.42,101.44,101.02,101.38,16971.0,92.9616,92.9799,92.595,92.9249,16971.0
2020-05-07 11:30:00,101.35,101.4,101.17,101.25,13440.0,92.8974,92.9433,92.7325,92.8058,13440.0
2020-05-07 11:40:00,101.27,102.06,101.27,102.06,46558.0,92.8241,93.5482,92.8241,93.5482,46558.0
2020-05-07 11:50:00,102.04,102.04,101.75,101.79,17420.0,93.5299,93.5299,93.2641,93.3007,17420.0
2020-05-07 12:00:00,101.84,101.86,101.49,101.57,13845.0,93.3466,93.3649,93.0258,93.0991,13845.0
2020-05-07 12:10:00,101.5,102.03,101.5,101.99,31992.0,93.0349,93.5207,93.0349,93.4841,31992.0
2020-05-07 12:20:00,101.94,102.16,101.84,102.14,32773.0,93.4382,93.6399,93.3466,93.6216,32773.0
2020-05-07 12:30:00,102.2,102.25,101.85,101.96,36146.0,93.6765,93.7224,93.3557,93.4566,36146.0
2020-05-07 12:40:00,102.0,102.02,101.81,101.87,11873.0,93.4932,93.5116,93.3191,93.3741,11873.0
2020-05-07 12:50:00,101.94,102.04,101.81,102.0,16864.0,93.4382,93.5299,93.3191,93.4932,16864.0
2020-05-07 13:00:00,102.0,102.3,101.93,102.08,34654.0,93.4932,93.7682,93.4291,93.5666,34654.0
2020-05-07 13:10:00,102.09,102.4,101.98,102.07,18881.0,93.5757,93.8599,93.4749,93.5574,18881.0
2020-05-07 13:20:00,102.03,102.08,101.8,101.86,17177.0,93.5207,93.5666,93.3099,93.3649,17177.0
2020-05-07 13:30:00,101.88,102.14,101.87,102.05,12574.0,93.3832,93.6216,93.3741,93.5391,12574.0
2020-05-07 13:40:00,102.03,102.35,101.96,102.19,22733.0,93.5207,93.814,93.4566,93.6674,22733.0
2020-05-07 13:50:00,102.2,102.33,101.95,102.3,17171.0,93.6765,93.7957,93.4474,93.7682,17171.0
2020-05-07 14:00:00,102.29,102.59,102.26,102.59,29971.0,93.759,94.034,93.7315,94.034,29971.0
2020-05-07 14:10:00,102.63,102.63,102.35,102.48,22802.0,94.0707,94.0707,93.814,93.9332,22802.0
2020-05-07 14:20:00,102.48,102.48,101.98,102.2,41803.0,93.9332,93.9332,93.4749,93.6765,41803.0
2020-05-07 14:30:00,102.24,102.34,102.12,102.22,16672.0,93.7132,93.8049,93.6032,93.6949,16672.0
2020-05-07 14:40:00,102.22,102.27,101.94,102.21,24279.0,93.6949,93.7407,93.4382,93.6857,24279.0
2020-05-07 14:50:00,102.22,102.54,102.08,102.5,80015.0,93.6949,93.9882,93.5666,93.9515,80015.0
2020-05-07 15:00:00,102.46,102.85,102.32,102.84,137513.0,93.9149,94.2723,93.7865,94.2632,137513.0
2020-05-07 15:10:00,102.88,102.98,102.57,102.86,50768.0,94.2998,94.3915,94.0157,94.2815,50768.0
2020-05-07 15:20:00,102.87,103.0,102.83,103.0,48617.0,94.2907,94.4098,94.254,94.4098,48617.0
2020-05-07 15:30:00,102.96,103.03,102.57,102.68,80122.0,94.3732,94.4373,94.0157,94.1165,80122.0
2020-05-07 15:40:00,102.69,102.82,102.47,102.66,80383.0,94.1257,94.2448,93.924,94.0982,80383.0
2020-05-07 15:50:00,102.64,102.97,102.51,102.66,134666.0,94.0799,94.3823,93.9607,94.0982,134666.0
2020-05-08 09:30:00,102.69,103.08,101.69,101.85,151770.0,94.1257,94.4832,93.2091,93.3557,151770.0
2020-05-08 09:40:00,101.83,103.16,101.69,102.81,54559.0,93.3374,94.5565,93.2091,94.2357,54559.0
2020-05-08 09:50:00,102.87,104.5,102.87,104.03,118624.0,94.2907,95.7847,94.2907,95.3539,118624.0
2020-05-08 10:00:00,104.12,104.71,104.04,104.38,108879.0,95.4364,95.9772,95.3631,95.6747,108879.0
2020-05-08 10:10:00,104.37,105.31,104.37,105.31,76910.0,95.6656,96.5272,95.6656,96.5272,76910.0
2020-05-08 10:20:00,105.28,105.36,104.46,104.47,48854.0,96.4997,96.573,95.7481,95.7572,48854.0
2020-05-08 10:30:00,104.45,104.55,104.07,104.41,24262.0,95.7389,95.8306,95.3906,95.7022,24262.0
2020-05-08 10:40:00,104.38,104.63,103.96,104.08,81630.0,95.6747,95.9039,95.2898,95.3998,81630.0
2020-05-08 10:50:00,104.04,104.09,103.4,103.59,32652.0,95.3631,95.4089,94.7765,94.9506,32652.0
2020-05-08 11:00:00,103.58,103.92,103.3,103.85,50352.0,94.9415,95.2531,94.6848,95.1889,50352.0
2020-05-08 11:10:00,103.82,104.35,103.81,103.97,105979.0,95.1614,95.6472,95.1523,95.2989,105979.0
2020-05-08 11:20:00,103.99,104.23,103.88,104.03,30173.0,95.3173,95.5372,95.2164,95.3539,30173.0
2020-05-08 11:30:00,104.02,104.51,103.99,104.47,38432.0,95.3448,95.7939,95.3173,95.7572,38432.0
2020-05-08 11:40:00,104.5,104.61,104.25,104.37,23346.0,95.7847,95.8856,95.5556,95.6656,23346.0
2020-05-08 11:50:00,104.38,104.57,104.36,104.47,20896.0,95.6747,95.8489,95.6564,95.7572,20896.0
2020-05-08 12:00:00,104.48,104.59,104.23,104.45,76159.0,95.7664,95.8672,95.5372,95.7389,76159.0
2020-05-08 12:10:00,104.43,104.59,104.29,104.42,15119.0,95.7206,95.8672,95.5922,95.7114,15119.0
2020-05-08 12:20:00,104.44,104.5,104.21,104.36,18281.0,95.7297,95.7847,95.5189,95.6564,18281.0
2020-05-08 12:30:00,104.38,104.4,104.07,104.3,23171.0,95.6747,95.6931,95.3906,95.6014,23171.0
2020-05-08 12:40:00,104.32,104.6,104.32,104.46,28425.0,95.6197,95.8764,95.6197,95.7481,28425.0
2020-05-08 12:50:00,104.49,104.59,104.4,104.53,22489.0,95.7756,95.8672,95.6931,95.8122,22489.0
2020-05-08 13:00:00,104.54,104.6,104.41,104.52,22833.0,95.8214,95.8764,95.7022,95.8031,22833.0
2020-05-08 13:10:00,104.52,104.57,104.27,104.32,45220.0,95.8031,95.8489,95.5739,95.6197,45220.0
2020-05-08 13:20:00,104.34,104.41,104.21,104.22,15834.0,95.6381,95.7022,95.5189,95.5281,15834.0
2020-05-08 13:30:00,104.29,104.29,103.85,103.89,33964.0,95.5922,95.5922,95.1889,95.2256,33964.0
2020-05-08 13:40:00,103.89,104.06,103.59,103.7,37911.0,95.2256,95.3814,94.9506,95.0514,37911.0
2020-05-08 13:50:00,103.78,104.05,103.78,104.04,23849.0,95.1248,95.3723,95.1248,95.3631,23849.0
2020-05-08 14:00:00,104.02,104.04,103.51,103.63,28695.0,95.3448,95.3631,94.8773,94.9873,28695.0
2020-05-08 14:10:00,103.61,104.11,103.56,103.92,29058.0,94.969,95.4273,94.9231,95.2531,29058.0
2020-05-08 14:20:00,103.93,104.23,103.93,104.05,28180.0,95.2623,95.5372,95.2623,95.3723,28180.0
2020-05-08 14:30:00,104.07,104.19,103.87,104.0,27579.0,95.3906,95.5006,95.2073,95.3264,27579.0
2020-05-08 14:40:00,104.0,104.15,103.92,104.1,25287.0,95.3264,95.4639,95.2531,95.4181,25287.0
2020-05-08 14:50:00,104.09,104.18,103.9,103.92,34908.0,95.4089,95.4914,95.2348,95.2531,34908.0
2020-05-08 15:00:00,103.95,104.22,103.85,103.87,27410.0,95.2806,95.5281,95.1889,95.2073,27410.0
2020-05-08 15:10:00,103.89,103.97,103.75,103.88,28419.0,95.2256,95.2989,95.0973,95.2164,28419.0
2020-05-08 15:20:00,103.84,104.1,103.84,104.03,45537.0,95.1798,95.4181,95.1798,95.3539,45537.0
2020-05-08 15:30:00,104.01,104.48,103.88,104.43,81649.0,95.3356,95.7664,95.2164,95.7206,81649.0
2020-05-08 15:40:00,104.44,104.74,104.39,104.51,148324.0,95.7297,96.0047,95.6839,95.7939,148324.0
2020-05-08 15:50:00,104.48,105.0,104.48,104.96,199455.0,95.7664,96.243,95.7664,96.2064,199455.0
2020-05-11 09:30:00,103.27,103.85,102.25,102.25,47944.0,94.6573,95.1889,93.7224,93.7224,47944.0
2020-05-11 09:40:00,102.23,103.36,102.02,102.82,42426.0,93.704,94.7398,93.5116,94.2448,42426.0
2020-05-11 09:50:00,102.88,103.26,102.04,102.09,96958.0,94.2998,94.6481,93.5299,93.5757,96958.0
2020-05-11 10:00:00,102.07,102.88,102.04,102.75,30014.0,93.5574,94.2998,93.5299,94.1807,30014.0
2020-05-11 10:10:00,102.71,102.84,102.19,102.37,20523.0,94.144,94.2632,93.6674,93.8324,20523.0
2020-05-11 10:20:00,102.32,102.63,102.27,102.34,25310.0,93.7865,94.0707,93.7407,93.8049,25310.0
2020-05-11 10:30:00,102.28,102.73,102.2,102.51,27216.0,93.7499,94.1623,93.6765,93.9607,27216.0
2020-05-11 10:40:00,102.59,102.63,102.25,102.63,27662.0,94.034,94.0707,93.7224,94.0707,27662.0
2020-05-11 10:50:00,102.68,103.19,102.62,102.92,55601.0,94.1165,94.584,94.0615,94.3365,55601.0
2020-05-11 11:00:00,102.92,103.33,102.91,103.0,21153.0,94.3365,94.7123,94.3273,94.4098,21153.0
2020-05-11 11:10:00,102.98,103.23,102.82,102.94,29098.0,94.3915,94.6206,94.2448,94.3548,29098.0
2020-05-11 11:20:00,102.93,103.01,102.67,102.91,23593.0,94.3457,94.419,94.1074,94.3273,23593.0
2020-05-11 11:30:00,102.95,103.17,102.79,102.95,17205.0,94.364,94.5657,94.2173,94.364,17205.0
2020-05-11 11:40:00,102.91,103.12,102.83,103.11,16484.0,94.3273,94.5198,94.254,94.5107,16484.0
2020-05-11 11:50:00,103.11,103.24,102.94,103.15,18554.0,94.5107,94.6298,94.3548,94.5473,18554.0
2020-05-11 12:00:00,103.21,103.43,103.05,103.09,19559.0,94.6023,94.804,94.4557,94.4923,19559.0
2020-05-11 12:10:00,103.11,103.35,103.08,103.35,16321.0,94.5107,94.7306,94.4832,94.7306,16321.0
2020-05-11 12:20:00,103.35,103.6,103.25,103.4,59648.0,94.7306,94.9598,94.639,94.7765,59648.0
2020-05-11 12:30:00,103.38,103.45,103.1,103.19,16251.0,94.7581,94.8223,94.5015,94.584,16251.0
2020-05-11 12:40:00,103.2,103.24,102.8,102.89,16095.0,94.5931,94.6298,94.2265,94.309,16095.0
2020-05-11 12:50:00,102.81,103.06,102.81,103.0,17360.0,94.2357,94.4648,94.2357,94.4098,17360.0
2020-05-11 13:00:00,102.92,103.17,102.89,103.05,20681.0,94.3365,94.5657,94.309,94.4557,20681.0
2020-05-11 13:10:00,103.08,103.13,102.95,102.97,16296.0,94.4832,94.529,94.364,94.3823,16296.0
2020-05-11 13:20:00,102.98,103.07,102.9,103.03,24161.0,94.3915,94.474,94.3182,94.4373,24161.0
2020-05-11 13:30:00,103.05,103.42,102.95,103.39,20597.0,94.4557,94.7948,94.364,94.7673,20597.0
2020-05-11 13:40:00,103.42,103.51,103.14,103.25,16830.0,94.7948,94.8773,94.5382,94.639,16830.0
2020-05-11 13:50:00,103.26,103.29,102.96,102.96,17147.0,94.6481,94.6756,94.3732,94.3732,17147.0
2020-05-11 14:00:00,102.92,103.04,102.69,103.04,24587.0,94.3365,94.4465,94.1257,94.4465,24587.0
2020-05-11 14:10:00,103.07,103.28,102.89,103.23,17021.0,94.474,94.6665,94.309,94.6206,17021.0
2020-05-11 14:20:00,103.22,103.38,102.99,103.05,24435.0,94.6115,94.7581,94.4007,94.4557,24435.0
2020-05-11 14:30:00,103.02,103.15,102.81,102.81,59380.0,94.4282,94.5473,94.2357,94.2357,59380.0
2020-05-11 14:40:00,102.84,102.84,102.51,102.7,28302.0,94.2632,94.2632,93.9607,94.1348,28302.0
2020-05-11 14:50:00,102.67,102.67,102.4,102.43,19257.0,94.1074,94.1074,93.8599,93.8874,19257.0
2020-05-11 15:00:00,102.46,102.68,102.4,102.67,23850.0,93.9149,94.1165,93.8599,94.1074,23850.0
2020-05-11 15:10:00,102.69,102.96,102.69,102.91,19125.0,94.1257,94.3732,94.1257,94.3273,19125.0
2020-05-11 15:20:00,102.91,102.91,102.61,102.67,19824.0,94.3273,94.3273,94.0524,94.1074,19824.0
2020-05-11 15:30:00,102.65,102.76,102.47,102.63,42241.0,94.089,94.1898,93.924,94.0707,42241.0
2020-05-11 15:40:00,102.63,102.65,102.4,102.51,59189.0,94.0707,94.089,93.8599,93.9607,59189.0
2020-05-11 15:50:00,102.51,102.97,102.27,102.59,206617.0,93.9607,94.3823,93.7407,94.034,206617.0
2020-05-12 09:30:00,102.82,103.48,102.26,102.58,54157.0,94.2448,94.8498,93.7315,94.0249,54157.0
2020-05-12 09:40:00,102.65,102.89,101.79,101.9,84229.0,94.089,94.309,93.3007,93.4016,84229.0
2020-05-12 09:50:00,101.95,102.43,101.4,102.31,38882.0,93.4474,93.8874,92.9433,93.7774,38882.0
2020-05-12 10:00:00,102.31,102.86,102.2,102.2,29699.0,93.7774,94.2815,93.6765,93.6765,29699.0
2020-05-12 10:10:00,102.26,102.7,102.16,102.64,18100.0,93.7315,94.1348,93.6399,94.0799,18100.0
2020-05-12 10:20:00,102.67,103.13,102.62,103.04,72804.0,94.1074,94.529,94.0615,94.4465,72804.0
2020-05-12 10:30:00,103.04,103.15,102.83,102.99,28912.0,94.4465,94.5473,94.254,94.4007,28912.0
2020-05-12 10:40:00,102.97,103.35,102.42,102.5,55585.0,94.3823,94.7306,93.8782,93.9515,55585.0
2020-05-12 10:50:00,102.47,102.72,102.35,102.62,37473.0,93.924,94.1532,93.814,94.0615,37473.0
2020-05-12 11:00:00,102.62,102.62,101.92,102.23,39877.0,94.0615,94.0615,93.4199,93.704,39877.0
2020-05-12 11:10:00,102.11,102.24,101.89,101.93,25344.0,93.5941,93.7132,93.3924,93.4291,25344.0
2020-05-12 11:20:00,101.9,102.18,101.85,102.09,14844.0,93.4016,93.6582,93.3557,93.5757,14844.0
2020-05-12 11:30:00,102.1,102.18,101.83,101.83,7874.0,93.5849,93.6582,93.3374,93.3374,7874.0
2020-05-12 11:40:00,101.85,101.88,101.72,101.81,10042.0,93.3557,93.3832,93.2366,93.3191,10042.0
2020-05-12 11:50:00,101.8,102.08,101.77,102.06,8344.0,93.3099,93.5666,93.2824,93.5482,8344.0
2020-05-12 12:00:00,102.04,102.22,101.98,102.12,13902.0,93.5299,93.6949,93.4749,93.6032,13902.0
2020-05-12 12:10:00,102.15,102.22,101.99,102.19,18435.0,93.6307,93.6949,93.4841,93.6674,18435.0
2020-05-12 12:20:00,102.18,102.48,102.14,102.42,25837.0,93.6582,93.9332,93.6216,93.8782,25837.0
2020-05-12 12:30:00,102.4,102.55,102.39,102.53,8794.0,93.8599,93.9974,93.8507,93.979,8794.0
2020-05-12 12:40:00,102.53,102.84,102.5,102.79,20227.0,93.979,94.2632,93.9515,94.2173,20227.0
2020-05-12 12:50:00,102.81,102.81,102.56,102.65,20258.0,94.2357,94.2357,94.0065,94.089,20258.0
2020-05-12 13:00:00,102.65,102.71,102.4,102.58,8166.0,94.089,94.144,93.8599,94.0249,8166.0
2020-05-12 13:10:00,102.54,102.54,101.97,101.98,15718.0,93.9882,93.9882,93.4657,93.4749,15718.0
2020-05-12 13:20:00,101.89,101.9,101.13,101.18,17358.0,93.3924,93.4016,92.6958,92.7416,17358.0
2020-05-12 13:30:00,101.17,101.36,101.13,101.24,11707.0,92.7325,92.9066,92.6958,92.7966,11707.0
2020-05-12 13:40:00,101.18,101.34,101.08,101.32,11081.0,92.7416,92.8883,92.65,92.8699,11081.0
2020-05-12 13:50:00,101.3,101.36,101.13,101.13,14773.0,92.8516,92.9066,92.6958,92.6958,14773.0
2020-05-12 14:00:00,101.17,101.3,101.05,101.14,28621.0,92.7325,92.8516,92.6225,92.705,28621.0
2020-05-12 14:10:00,101.09,101.09,100.78,100.98,39429.0,92.6591,92.6591,92.375,92.5583,39429.0
2020-05-12 14:20:00,100.98,101.12,100.98,101.0,27641.0,92.5583,92.6866,92.5583,92.5766,27641.0
2020-05-12 14:30:00,100.98,101.13,100.86,100.97,18594.0,92.5583,92.6958,92.4483,92.5491,18594.0
2020-05-12 14:40:00,100.97,100.97,100.53,100.81,13763.0,92.5491,92.5491,92.1458,92.4025,13763.0
2020-05-12 14:50:00,100.77,100.94,100.71,100.83,12826.0,92.3658,92.5216,92.3108,92.4208,12826.0
2020-05-12 15:00:00,100.86,101.02,100.79,100.9,17363.0,92.4483,92.595,92.3841,92.485,17363.0
2020-05-12 15:10:00,100.86,100.92,100.5,100.51,21488.0,92.4483,92.5033,92.1183,92.1275,21488.0
2020-05-12 15:20:00,100.5,100.64,100.1,100.14,45680.0,92.1183,92.2467,91.7517,91.7884,45680.0
2020-05-12 15:30:00,100.14,100.25,99.5,99.51,70490.0,91.7884,91.8892,91.2017,91.2109,70490.0
2020-05-12 15:40:00,99.48,99.48,98.77,98.77,119909.0,91.1834,91.1834,90.5326,90.5326,119909.0
2020-05-12 15:50:00,98.76,98.84,98.13,98.13,237392.0,90.5234,90.5968,89.946,89.946,237392.0
2020-05-13 09:30:00,95.02,95.99,92.56,95.61,450944.0,87.0954,87.9845,84.8405,87.6362,450944.0
2020-05-13 09:40:00,95.61,96.28,94.76,96.06,288547.0,87.6362,88.2503,86.857,88.0486,288547.0
2020-05-13 09:50:00,96.09,96.7,95.73,95.73,154836.0,88.0761,88.6352,87.7461,87.7461,154836.0
2020-05-13 10:00:00,95.72,96.8,95.71,96.09,127073.0,87.737,88.7269,87.7278,88.0761,127073.0
2020-05-13 10:10:00,96.11,96.48,95.58,95.69,137153.0,88.0945,88.4336,87.6087,87.7095,137153.0
2020-05-13 10:20:00,95.68,96.35,95.45,96.28,90723.0,87.7003,88.3144,87.4895,88.2503,90723.0
2020-05-13 10:30:00,96.25,96.65,95.67,95.85,93419.0,88.2228,88.5894,87.6911,87.8561,93419.0
2020-05-13 10:40:00,95.9,96.09,95.08,95.09,73018.0,87.902,88.0761,87.1504,87.1595,73018.0
2020-05-13 10:50:00,95.07,95.28,94.28,94.37,111208.0,87.1412,87.3337,86.4171,86.4996,111208.0
2020-05-13 11:00:00,94.4,95.06,94.33,94.75,112975.0,86.5271,87.132,86.4629,86.8479,112975.0
2020-05-13 11:10:00,94.7,95.13,94.6,94.65,112787.0,86.802,87.1962,86.7104,86.7562,112787.0
2020-05-13 11:20:00,94.59,94.59,93.75,94.0,101067.0,86.7012,86.7012,85.9313,86.1604,101067.0
2020-05-13 11:30:00,94.04,94.48,93.65,93.96,106677.0,86.1971,86.6004,85.8396,86.1238,106677.0
2020-05-13 11:40:00,93.99,93.99,93.11,93.11,94398.0,86.1513,86.1513,85.3447,85.3447,94398.0
2020-05-13 11:50:00,93.13,93.87,93.09,93.58,63397.0,85.363,86.0413,85.3263,85.7755,63397.0
2020-05-13 12:00:00,93.53,93.64,92.71,92.82,110635.0,85.7296,85.8305,84.978,85.0788,110635.0
2020-05-13 12:10:00,92.85,93.06,92.11,92.17,143579.0,85.1063,85.2988,84.4281,84.483,143579.0
2020-05-13 12:20:00,92.17,93.08,92.09,92.95,108660.0,84.483,85.3172,84.4097,85.198,108660.0
2020-05-13 12:30:00,92.94,93.33,92.51,93.16,91507.0,85.1888,85.5463,84.7947,85.3905,91507.0
2020-05-13 12:40:00,93.1,93.12,92.75,93.01,56569.0,85.3355,85.3538,85.0147,85.253,56569.0
2020-05-13 12:50:00,93.01,93.17,92.76,92.9,48143.0,85.253,85.3996,85.0238,85.1522,48143.0
2020-05-13 13:00:00,92.9,92.93,92.02,92.37,73546.0,85.1522,85.1797,84.3456,84.6664,73546.0
2020-05-13 13:10:00,92.4,93.08,92.37,93.04,71728.0,84.6939,85.3172,84.6664,85.2805,71728.0
2020-05-13 13:20:00,93.04,93.14,92.54,92.85,57259.0,85.2805,85.3722,84.8222,85.1063,57259.0
2020-05-13 13:30:00,92.84,92.84,92.52,92.75,47631.0,85.0972,85.0972,84.8039,85.0147,47631.0
2020-05-13 13:40:00,92.77,92.92,92.59,92.85,48128.0,85.033,85.1705,84.868,85.1063,48128.0
2020-05-13 13:50:00,92.84,92.87,92.57,92.71,62878.0,85.0972,85.1247,84.8497,84.978,62878.0
2020-05-13 14:00:00,92.69,92.73,92.1,92.33,60533.0,84.9597,84.9963,84.4189,84.6297,60533.0
2020-05-13 14:10:00,92.35,93.21,92.21,92.97,62215.0,84.648,85.4363,84.5197,85.2163,62215.0
2020-05-13 14:20:00,92.94,92.97,92.54,92.58,47148.0,85.1888,85.2163,84.8222,84.8589,47148.0
2020-05-13 14:30:00,92.56,92.95,92.56,92.61,52243.0,84.8405,85.198,84.8405,84.8864,52243.0
2020-05-13 14:40:00,92.61,92.65,92.21,92.45,52964.0,84.8864,84.923,84.5197,84.7397,52964.0
2020-05-13 14:50:00,92.46,92.46,91.84,91.87,62062.0,84.7489,84.7489,84.1806,84.2081,62062.0
2020-05-13 15:00:00,91.9,92.88,91.9,92.36,100809.0,84.2356,85.1338,84.2356,84.6572,100809.0
2020-05-13 15:10:00,92.38,92.5,92.2,92.5,89942.0,84.6755,84.7855,84.5105,84.7855,89942.0
2020-05-13 15:20:00,92.55,92.59,91.7,92.06,93546.0,84.8314,84.868,84.0522,84.3822,93546.0
2020-05-13 15:30:00,92.04,92.28,91.81,92.07,106174.0,84.3639,84.5839,84.1531,84.3914,106174.0
2020-05-13 15:40:00,92.11,92.69,92.09,92.68,128504.0,84.4281,84.9597,84.4097,84.9505,128504.0
2020-05-13 15:50:00,92.62,93.18,92.62,93.03,260441.0,84.8955,85.4088,84.8955,85.2713,260441.0
2020-05-14 09:30:00,91.75,92.17,90.36,90.45,56253.0,84.0981,84.483,82.824,82.9065,56253.0
2020-05-14 09:40:00,90.33,90.65,89.89,90.31,68205.0,82.7965,83.0898,82.3932,82.7782,68205.0
2020-05-14 09:50:00,90.35,90.46,89.39,89.75,94173.0,82.8148,82.9157,81.9349,82.2649,94173.0
2020-05-14 10:00:00,89.75,90.59,89.1,90.59,132377.0,82.2649,83.0348,81.6691,83.0348,132377.0
2020-05-14 10:10:00,90.61,91.25,90.54,90.93,39898.0,83.0532,83.6398,82.989,83.3465,39898.0
2020-05-14 10:20:00,90.97,92.06,90.97,91.14,38741.0,83.3831,84.3822,83.3831,83.539,38741.0
2020-05-14 10:30:00,91.12,92.68,91.12,92.68,35716.0,83.5206,84.9505,83.5206,84.9505,35716.0
2020-05-14 10:40:00,92.65,93.51,92.22,93.45,53631.0,84.923,85.7113,84.5289,85.6563,53631.0
2020-05-14 10:50:00,93.48,94.22,93.39,93.74,111387.0,85.6838,86.3621,85.6013,85.9221,111387.0
2020-05-14 11:00:00,93.7,94.79,93.7,94.15,165674.0,85.8854,86.8845,85.8854,86.2979,165674.0
2020-05-14 11:10:00,94.17,94.42,93.85,94.39,170225.0,86.3162,86.5454,86.0229,86.5179,170225.0
2020-05-14 11:20:00,94.39,94.39,92.47,92.72,127198.0,86.5179,86.5179,84.758,84.9872,127198.0
2020-05-14 11:30:00,92.76,93.22,92.28,92.29,26738.0,85.0238,85.4455,84.5839,84.593,26738.0
2020-05-14 11:40:00,92.28,92.28,91.72,91.81,33967.0,84.5839,84.5839,84.0706,84.1531,33967.0
2020-05-14 11:50:00,91.72,92.45,91.6,91.75,19859.0,84.0706,84.7397,83.9606,84.0981,19859.0
2020-05-14 12:00:00,91.68,91.96,91.64,91.82,26336.0,84.0339,84.2906,83.9973,84.1622,26336.0
2020-05-14 12:10:00,91.75,91.98,91.68,91.79,34980.0,84.0981,84.3089,84.0339,84.1347,34980.0
2020-05-14 12:20:00,91.81,92.36,91.79,91.92,23072.0,84.1531,84.6572,84.1347,84.2539,23072.0
2020-05-14 12:30:00,91.96,92.09,91.77,91.95,26832.0,84.2906,84.4097,84.1164,84.2814,26832.0
2020-05-14 12:40:00,91.91,92.17,91.75,91.77,22404.0,84.2447,84.483,84.0981,84.1164,22404.0
2020-05-14 12:50:00,91.79,92.65,91.79,92.53,24596.0,84.1347,84.923,84.1347,84.813,24596.0
2020-05-14 13:00:00,92.55,92.57,92.07,92.09,21792.0,84.8314,84.8497,84.3914,84.4097,21792.0
2020-05-14 13:10:00,92.06,92.59,92.05,92.59,20969.0,84.3822,84.868,84.3731,84.868,20969.0
2020-05-14 13:20:00,92.59,92.86,92.53,92.83,21002.0,84.868,85.1155,84.813,85.088,21002.0
2020-05-14 13:30:00,92.8,93.04,92.63,92.64,21700.0,85.0605,85.2805,84.9047,84.9139,21700.0
2020-05-14 13:40:00,92.7,92.7,92.24,92.4,26248.0,84.9688,84.9688,84.5472,84.6939,26248.0
2020-05-14 13:50:00,92.36,92.38,91.96,91.96,22985.0,84.6572,84.6755,84.2906,84.2906,22985.0
2020-05-14 14:00:00,91.98,92.01,91.47,91.55,21774.0,84.3089,84.3364,83.8414,83.9148,21774.0
2020-05-14 14:10:00,91.51,91.86,91.44,91.79,36862.0,83.8781,84.1989,83.8139,84.1347,36862.0
2020-05-14 14:20:00,91.79,92.05,91.79,92.02,33505.0,84.1347,84.3731,84.1347,84.3456,33505.0
2020-05-14 14:30:00,92.02,92.03,91.32,91.52,44480.0,84.3456,84.3547,83.7039,83.8873,44480.0
2020-05-14 14:40:00,91.48,91.95,91.36,91.84,43350.0,83.8506,84.2814,83.7406,84.1806,43350.0
2020-05-14 14:50:00,91.88,92.92,91.75,92.72,43356.0,84.2172,85.1705,84.0981,84.9872,43356.0
2020-05-14 15:00:00,92.71,93.2,92.57,93.02,66102.0,84.978,85.4271,84.8497,85.2622,66102.0
2020-05-14 15:10:00,93.05,93.13,92.71,92.89,73579.0,85.2897,85.363,84.978,85.143,73579.0
2020-05-14 15:20:00,92.9,93.18,92.79,93.11,101061.0,85.1522,85.4088,85.0513,85.3447,101061.0
2020-05-14 15:30:00,93.13,93.22,92.63,92.87,74436.0,85.363,85.4455,84.9047,85.1247,74436.0
2020-05-14 15:40:00,92.85,93.48,92.81,93.47,103999.0,85.1063,85.6838,85.0697,85.6746,103999.0
2020-05-14 15:50:00,93.48,93.84,93.29,93.58,319945.0,85.6838,86.0138,85.5096,85.7755,319945.0
2020-05-15 09:30:00,89.88,91.49,89.57,91.46,125566.0,82.384,83.8598,82.0999,83.8323,125566.0
2020-05-15 09:40:00,91.29,92.38,90.79,90.98,69663.0,83.6764,84.6755,83.2181,83.3923,69663.0
2020-05-15 09:50:00,90.97,92.08,90.82,91.85,63744.0,83.3831,84.4006,83.2456,84.1897,63744.0
2020-05-15 10:00:00,91.82,91.83,91.12,91.45,54087.0,84.1622,84.1714,83.5206,83.8231,54087.0
2020-05-15 10:10:00,91.5,92.2,91.44,91.75,48350.0,83.8689,84.5105,83.8139,84.0981,48350.0
2020-05-15 10:20:00,91.75,92.11,91.28,91.35,54303.0,84.0981,84.4281,83.6673,83.7314,54303.0
2020-05-15 10:30:00,91.39,91.43,90.76,90.91,50284.0,83.7681,83.8048,83.1906,83.3281,50284.0
2020-05-15 10:40:00,90.94,90.99,90.6,90.89,82666.0,83.3556,83.4015,83.044,83.3098,82666.0
2020-05-15 10:50:00,90.89,90.92,89.75,89.94,117220.0,83.3098,83.3373,82.2649,82.439,117220.0
2020-05-15 11:00:00,89.87,90.31,89.66,90.31,60262.0,82.3749,82.7782,82.1824,82.7782,60262.0
2020-05-15 11:10:00,90.24,90.54,90.13,90.21,37834.0,82.714,82.989,82.6132,82.6865,37834.0
2020-05-15 11:20:00,90.15,90.38,90.03,90.1,41858.0,82.6315,82.8423,82.5215,82.5857,41858.0
2020-05-15 11:30:00,90.03,90.24,89.92,89.97,35890.0,82.5215,82.714,82.4207,82.4665,35890.0
2020-05-15 11:40:00,89.97,90.04,89.6,89.72,34056.0,82.4665,82.5307,82.1274,82.2374,34056.0
2020-05-15 11:50:00,89.68,89.88,89.48,89.63,56017.0,82.2007,82.384,82.0174,82.1549,56017.0
2020-05-15 12:00:00,89.6,90.53,89.43,90.3,63741.0,82.1274,82.9798,81.9716,82.769,63741.0
2020-05-15 12:10:00,90.3,90.31,89.53,89.65,65429.0,82.769,82.7782,82.0632,82.1732,65429.0
2020-05-15 12:20:00,89.7,90.14,89.68,89.87,67834.0,82.219,82.6223,82.2007,82.3749,67834.0
2020-05-15 12:30:00,89.9,89.91,89.6,89.81,44620.0,82.4024,82.4115,82.1274,82.3199,44620.0
2020-05-15 12:40:00,89.84,90.17,89.58,89.74,53468.0,82.3474,82.6498,82.1091,82.2557,53468.0
2020-05-15 12:50:00,89.73,89.78,89.33,89.44,57698.0,82.2465,82.2924,81.8799,81.9807,57698.0
2020-05-15 13:00:00,89.46,90.0,89.46,89.95,73218.0,81.9991,82.494,81.9991,82.4482,73218.0
2020-05-15 13:10:00,90.02,90.18,89.73,89.77,59655.0,82.5124,82.659,82.2465,82.2832,59655.0
2020-05-15 13:20:00,89.7,90.31,89.67,90.24,575159.0,82.219,82.7782,82.1915,82.714,575159.0
2020-05-15 13:30:00,90.21,90.42,89.85,90.23,43312.0,82.6865,82.879,82.3565,82.7048,43312.0
2020-05-15 13:40:00,90.28,90.37,89.9,90.09,42373.0,82.7507,82.8332,82.4024,82.5765,42373.0
2020-05-15 13:50:00,90.15,90.89,90.05,90.69,62654.0,82.6315,83.3098,82.5399,83.1265,62654.0
2020-05-15 14:00:00,90.69,91.12,90.69,90.78,57463.0,83.1265,83.5206,83.1265,83.209,57463.0
2020-05-15 14:10:00,90.79,90.96,90.47,90.73,51641.0,83.2181,83.374,82.9248,83.1631,51641.0
2020-05-15 14:20:00,90.76,90.84,90.37,90.58,59856.0,83.1906,83.264,82.8332,83.0257,59856.0
2020-05-15 14:30:00,90.59,90.61,89.75,89.75,78055.0,83.0348,83.0532,82.2649,82.2649,78055.0
2020-05-15 14:40:00,89.76,90.24,89.64,90.09,153013.0,82.274,82.714,82.164,82.5765,153013.0
2020-05-15 14:50:00,90.09,90.33,89.76,89.84,63686.0,82.5765,82.7965,82.274,82.3474,63686.0
2020-05-15 15:00:00,89.84,90.14,89.72,90.07,53040.0,82.3474,82.6223,82.2374,82.5582,53040.0
2020-05-15 15:10:00,90.06,90.22,89.81,89.82,47458.0,82.549,82.6957,82.3199,82.329,47458.0
2020-05-15 15:20:00,89.82,90.42,89.77,90.33,78844.0,82.329,82.879,82.2832,82.7965,78844.0
2020-05-15 15:30:00,90.31,90.68,90.11,90.15,108894.0,82.7782,83.1173,82.5949,82.6315,108894.0
2020-05-15 15:40:00,90.18,90.52,90.1,90.52,119727.0,82.659,82.9707,82.5857,82.9707,119727.0
2020-05-15 15:50:00,90.51,90.72,90.14,90.44,316536.0,82.9615,83.154,82.6223,82.8973,316536.0
2020-05-18 09:30:00,94.14,94.94,93.42,93.97,196503.0,86.2888,87.022,85.6288,86.1329,196503.0
2020-05-18 09:40:00,93.97,95.68,93.86,95.51,138357.0,86.1329,87.7003,86.0321,87.5445,138357.0
2020-05-18 09:50:00,95.5,96.74,95.49,96.42,166984.0,87.5353,88.6719,87.5262,88.3786,166984.0
2020-05-18 10:00:00,96.47,97.17,96.43,96.95,158909.0,88.4244,89.066,88.3878,88.8644,158909.0
2020-05-18 10:10:00,96.97,97.67,96.61,97.67,207676.0,88.8827,89.5243,88.5528,89.5243,207676.0
2020-05-18 10:20:00,97.66,98.08,97.18,97.87,179340.0,89.5152,89.9002,89.0752,89.7077,179340.0
2020-05-18 10:30:00,97.91,98.51,97.88,98.42,90556.0,89.7443,90.2943,89.7168,90.2118,90556.0
2020-05-18 10:40:00,98.44,98.67,98.14,98.2,83609.0,90.2301,90.441,89.9552,90.0101,83609.0
2020-05-18 10:50:00,98.2,98.31,97.67,98.15,63968.0,90.0101,90.111,89.5243,89.9643,63968.0
2020-05-18 11:00:00,98.12,98.18,97.76,98.1,74364.0,89.9368,89.9918,89.6068,89.9185,74364.0
2020-05-18 11:10:00,98.12,98.26,97.9,98.19,99610.0,89.9368,90.0651,89.7352,90.001,99610.0
2020-05-18 11:20:00,98.17,98.61,98.08,98.6,94252.0,89.9827,90.386,89.9002,90.3768,94252.0
2020-05-18 11:30:00,98.54,98.72,98.35,98.55,95763.0,90.3218,90.4868,90.1476,90.331,95763.0
2020-05-18 11:40:00,98.57,98.92,98.56,98.71,71150.0,90.3493,90.6701,90.3401,90.4776,71150.0
2020-05-18 11:50:00,98.67,98.83,98.13,98.32,34019.0,90.441,90.5876,89.946,90.1201,34019.0
2020-05-18 12:00:00,98.3,98.77,98.2,98.67,48229.0,90.1018,90.5326,90.0101,90.441,48229.0
2020-05-18 12:10:00,98.67,99.3,98.64,99.2,154483.0,90.441,91.0184,90.4135,90.9267,154483.0
2020-05-18 12:20:00,99.22,99.53,99.2,99.28,129714.0,90.9451,91.2292,90.9267,91.0001,129714.0
2020-05-18 12:30:00,99.26,99.77,99.19,99.73,99656.0,90.9817,91.4492,90.9176,91.4125,99656.0
2020-05-18 12:40:00,99.74,99.84,99.47,99.71,91480.0,91.4217,91.5134,91.1742,91.3942,91480.0
2020-05-18 12:50:00,99.75,100.2,99.7,100.19,75322.0,91.4309,91.8433,91.385,91.8342,75322.0
2020-05-18 13:00:00,100.16,100.35,100.01,100.09,68673.0,91.8067,91.9808,91.6692,91.7425,68673.0
2020-05-18 13:10:00,100.06,100.62,99.88,100.59,78105.0,91.715,92.2283,91.55,92.2008,78105.0
2020-05-18 13:20:00,100.6,100.84,100.41,100.84,58847.0,92.21,92.43,92.0358,92.43,58847.0
2020-05-18 13:30:00,100.8,101.29,100.73,101.23,83292.0,92.3933,92.8424,92.3291,92.7874,83292.0
2020-05-18 13:40:00,101.2,101.3,100.88,100.92,69692.0,92.7599,92.8516,92.4666,92.5033,69692.0
2020-05-18 13:50:00,100.89,101.09,100.75,101.05,79934.0,92.4758,92.6591,92.3475,92.6225,79934.0
2020-05-18 14:00:00,101.05,101.18,100.82,100.86,65123.0,92.6225,92.7416,92.4116,92.4483,65123.0
2020-05-18 14:10:00,100.86,100.92,100.51,100.6,73925.0,92.4483,92.5033,92.1275,92.21,73925.0
2020-05-18 14:20:00,100.61,101.1,100.59,101.09,78327.0,92.2192,92.6683,92.2008,92.6591,78327.0
2020-05-18 14:30:00,101.03,101.15,100.94,101.07,85097.0,92.6041,92.7141,92.5216,92.6408,85097.0
2020-05-18 14:40:00,101.08,101.47,101.06,101.24,77103.0,92.65,93.0074,92.6316,92.7966,77103.0
2020-05-18 14:50:00,101.18,101.49,100.99,101.49,99379.0,92.7416,93.0258,92.5675,93.0258,99379.0
2020-05-18 15:00:00,101.51,101.93,101.5,101.9,69376.0,93.0441,93.4291,93.0349,93.4016,69376.0
2020-05-18 15:10:00,101.91,102.12,101.75,102.11,136790.0,93.4107,93.6032,93.2641,93.5941,136790.0
2020-05-18 15:20:00,102.1,102.41,101.83,102.02,156738.0,93.5849,93.869,93.3374,93.5116,156738.0
2020-05-18 15:30:00,102.03,102.29,101.84,101.92,113236.0,93.5207,93.759,93.3466,93.4199,113236.0
2020-05-18 15:40:00,101.91,102.24,101.85,102.22,141208.0,93.4107,93.7132,93.3557,93.6949,141208.0
2020-05-18 15:50:00,102.24,102.29,101.9,102.06,484560.0,93.7132,93.759,93.4016,93.5482,484560.0
2020-05-19 09:30:00,100.84,101.12,99.73,100.37,266617.0,92.43,92.6866,91.4125,91.9992,266617.0
2020-05-19 09:40:00,100.27,100.46,98.37,98.57,122283.0,91.9075,92.0817,90.166,90.3493,122283.0
2020-05-19 09:50:00,98.56,99.71,98.54,99.25,106947.0,90.3401,91.3942,90.3218,90.9726,106947.0
2020-05-19 10:00:00,99.2,100.29,99.2,100.11,104564.0,90.9267,91.9258,90.9267,91.7609,104564.0
2020-05-19 10:10:00,100.18,100.57,99.88,99.99,90584.0,91.825,92.1825,91.55,91.6509,90584.0
2020-05-19 10:20:00,99.96,100.44,99.87,100.09,57407.0,91.6234,92.0633,91.5409,91.7425,57407.0
2020-05-19 10:30:00,100.1,100.24,99.74,99.86,39366.0,91.7517,91.88,91.4217,91.5317,39366.0
2020-05-19 10:40:00,99.75,100.25,99.57,100.16,75901.0,91.4309,91.8892,91.2659,91.8067,75901.0
2020-05-19 10:50:00,100.24,100.41,99.95,100.0,45843.0,91.88,92.0358,91.6142,91.66,45843.0
2020-05-19 11:00:00,99.97,100.36,99.97,100.25,35947.0,91.6325,91.99,91.6325,91.8892,35947.0
2020-05-19 11:10:00,100.26,100.3,99.76,100.29,30950.0,91.8983,91.935,91.44,91.9258,30950.0
2020-05-19 11:20:00,100.29,100.55,100.15,100.49,21616.0,91.9258,92.1642,91.7975,92.1092,21616.0
2020-05-19 11:30:00,100.48,100.89,100.44,100.65,85558.0,92.1,92.4758,92.0633,92.2558,85558.0
2020-05-19 11:40:00,100.64,100.93,100.52,100.9,57163.0,92.2467,92.5125,92.1367,92.485,57163.0
2020-05-19 11:50:00,100.89,101.03,100.78,100.8,117985.0,92.4758,92.6041,92.375,92.3933,117985.0
2020-05-19 12:00:00,100.81,101.12,100.79,101.1,37724.0,92.4025,92.6866,92.3841,92.6683,37724.0
2020-05-19 12:10:00,101.08,101.11,100.87,101.04,119311.0,92.65,92.6775,92.4575,92.6133,119311.0
2020-05-19 12:20:00,101.02,101.63,101.01,101.5,60192.0,92.595,93.1541,92.5858,93.0349,60192.0
2020-05-19 12:30:00,101.52,101.88,101.51,101.54,63409.0,93.0533,93.3832,93.0441,93.0716,63409.0
2020-05-19 12:40:00,101.55,101.72,101.45,101.58,103950.0,93.0808,93.2366,92.9891,93.1083,103950.0
2020-05-19 12:50:00,101.6,101.66,101.36,101.61,31689.0,93.1266,93.1816,92.9066,93.1358,31689.0
2020-05-19 13:00:00,101.63,101.73,101.43,101.67,25157.0,93.1541,93.2457,92.9708,93.1908,25157.0
2020-05-19 13:10:00,101.7,101.96,101.66,101.82,21383.0,93.2182,93.4566,93.1816,93.3282,21383.0
2020-05-19 13:20:00,101.83,101.89,101.69,101.86,27249.0,93.3374,93.3924,93.2091,93.3649,27249.0
2020-05-19 13:30:00,101.78,102.0,101.74,101.99,25770.0,93.2916,93.4932,93.2549,93.4841,25770.0
2020-05-19 13:40:00,102.0,102.0,101.77,101.82,22602.0,93.4932,93.4932,93.2824,93.3282,22602.0
2020-05-19 13:50:00,101.79,101.89,101.68,101.77,33912.0,93.3007,93.3924,93.1999,93.2824,33912.0
2020-05-19 14:00:00,101.78,102.1,101.69,102.03,61434.0,93.2916,93.5849,93.2091,93.5207,61434.0
2020-05-19 14:10:00,102.0,102.07,101.89,101.99,26074.0,93.4932,93.5574,93.3924,93.4841,26074.0
2020-05-19 14:20:00,101.97,102.01,101.59,101.62,10135.0,93.4657,93.5024,93.1174,93.1449,10135.0
2020-05-19 14:30:00,101.59,101.63,101.43,101.47,18793.0,93.1174,93.1541,92.9708,93.0074,18793.0
2020-05-19 14:40:00,101.47,101.49,101.16,101.18,16194.0,93.0074,93.0258,92.7233,92.7416,16194.0
2020-05-19 14:50:00,101.16,101.17,99.95,100.1,36912.0,92.7233,92.7325,91.6142,91.7517,36912.0
2020-05-19 15:00:00,100.08,100.44,99.96,100.38,29774.0,91.7334,92.0633,91.6234,92.0083,29774.0
2020-05-19 15:10:00,100.34,100.78,100.29,100.3,32029.0,91.9717,92.375,91.9258,91.935,32029.0
2020-05-19 15:20:00,100.3,100.34,99.86,100.28,50863.0,91.935,91.9717,91.5317,91.9167,50863.0
2020-05-19 15:30:00,100.26,100.26,99.72,99.88,64348.0,91.8983,91.8983,91.4034,91.55,64348.0
2020-05-19 15:40:00,99.85,100.04,99.69,99.76,95485.0,91.5225,91.6967,91.3759,91.44,95485.0
2020-05-19 15:50:00,99.75,99.84,98.95,98.95,245146.0,91.4309,91.5134,90.6976,90.6976,245146.0
2020-05-20 09:30:00,101.74,102.54,101.67,102.43,222166.0,93.2549,93.9882,93.1908,93.8874,222166.0
2020-05-20 09:40:00,102.4,103.68,102.23,103.34,193201.0,93.8599,95.0331,93.704,94.7215,193201.0
2020-05-20 09:50:00,103.39,104.48,103.36,104.15,129715.0,94.7673,95.7664,94.7398,95.4639,129715.0
2020-05-20 10:00:00,104.18,104.92,104.17,104.8,305257.0,95.4914,96.1697,95.4823,96.0597,305257.0
2020-05-20 10:10:00,104.77,104.88,104.51,104.6,154152.0,96.0322,96.133,95.7939,95.8764,154152.0
2020-05-20 10:20:00,104.54,104.95,104.54,104.66,106106.0,95.8214,96.1972,95.8214,95.9314,106106.0
2020-05-20 10:30:00,104.63,104.97,104.45,104.87,85078.0,95.9039,96.2155,95.7389,96.1239,85078.0
2020-05-20 10:40:00,104.87,105.16,104.26,104.28,143980.0,96.1239,96.3897,95.5647,95.5831,143980.0
2020-05-20 10:50:00,104.25,104.78,104.25,104.56,70959.0,95.5556,96.0414,95.5556,95.8397,70959.0
2020-05-20 11:00:00,104.57,104.68,104.15,104.34,45172.0,95.8489,95.9497,95.4639,95.6381,45172.0
2020-05-20 11:10:00,104.36,104.37,103.96,104.34,79208.0,95.6564,95.6656,95.2898,95.6381,79208.0
2020-05-20 11:20:00,104.35,104.36,103.8,104.09,75396.0,95.6472,95.6564,95.1431,95.4089,75396.0
2020-05-20 11:30:00,104.12,104.12,103.58,103.81,34669.0,95.4364,95.4364,94.9415,95.1523,34669.0
2020-05-20 11:40:00,103.8,104.16,103.8,104.13,42257.0,95.1431,95.4731,95.1431,95.4456,42257.0
2020-05-20 11:50:00,104.16,104.37,103.61,103.61,55008.0,95.4731,95.6656,94.969,94.969,55008.0
2020-05-20 12:00:00,103.7,104.01,103.36,103.84,44077.0,95.0514,95.3356,94.7398,95.1798,44077.0
2020-05-20 12:10:00,103.84,104.04,103.59,103.82,68967.0,95.1798,95.3631,94.9506,95.1614,68967.0
2020-05-20 12:20:00,103.82,104.07,103.65,104.03,42200.0,95.1614,95.3906,95.0056,95.3539,42200.0
2020-05-20 12:30:00,104.0,104.42,103.88,104.29,41304.0,95.3264,95.7114,95.2164,95.5922,41304.0
2020-05-20 12:40:00,104.24,104.24,103.47,103.96,58202.0,95.5464,95.5464,94.8406,95.2898,58202.0
2020-05-20 12:50:00,103.95,104.18,103.76,104.13,35414.0,95.2806,95.4914,95.1064,95.4456,35414.0
2020-05-20 13:00:00,104.14,104.14,103.67,103.68,22828.0,95.4548,95.4548,95.024,95.0331,22828.0
2020-05-20 13:10:00,103.7,104.01,103.67,103.86,18050.0,95.0514,95.3356,95.024,95.1981,18050.0
2020-05-20 13:20:00,103.9,103.93,103.57,103.69,22019.0,95.2348,95.2623,94.9323,95.0423,22019.0
2020-05-20 13:30:00,103.71,103.73,103.32,103.44,52344.0,95.0606,95.0789,94.7031,94.8131,52344.0
2020-05-20 13:40:00,103.45,103.65,103.35,103.41,22577.0,94.8223,95.0056,94.7306,94.7856,22577.0
2020-05-20 13:50:00,103.44,103.6,103.36,103.47,28767.0,94.8131,94.9598,94.7398,94.8406,28767.0
2020-05-20 14:00:00,103.51,103.87,103.15,103.63,119226.0,94.8773,95.2073,94.5473,94.9873,119226.0
2020-05-20 14:10:00,103.65,103.71,102.98,103.07,53443.0,95.0056,95.0606,94.3915,94.474,53443.0
2020-05-20 14:20:00,103.03,103.26,102.89,103.12,51976.0,94.4373,94.6481,94.309,94.5198,51976.0
2020-05-20 14:30:00,103.08,103.44,103.05,103.32,48277.0,94.4832,94.8131,94.4557,94.7031,48277.0
2020-05-20 14:40:00,103.32,103.72,103.25,103.72,30155.0,94.7031,95.0698,94.639,95.0698,30155.0
2020-05-20 14:50:00,103.73,104.04,103.73,103.9,41473.0,95.0789,95.3631,95.0789,95.2348,41473.0
2020-05-20 15:00:00,103.89,103.95,103.57,103.76,54707.0,95.2256,95.2806,94.9323,95.1064,54707.0
2020-05-20 15:10:00,103.79,103.97,103.58,103.74,57656.0,95.1339,95.2989,94.9415,95.0881,57656.0
2020-05-20 15:20:00,103.79,103.97,103.77,103.92,54232.0,95.1339,95.2989,95.1156,95.2531,54232.0
2020-05-20 15:30:00,103.9,104.04,103.71,103.98,69506.0,95.2348,95.3631,95.0606,95.3081,69506.0
2020-05-20 15:40:00,103.97,104.22,103.64,103.7,143529.0,95.2989,95.5281,94.9965,95.0514,143529.0
2020-05-20 15:50:00,103.71,103.86,103.12,103.6,372774.0,95.0606,95.1981,94.5198,94.9598,372774.0
2020-05-21 09:30:00,102.85,103.59,101.81,101.94,55230.0,94.2723,94.9506,93.3191,93.4382,55230.0
2020-05-21 09:40:00,101.98,102.26,101.12,101.44,203705.0,93.4749,93.7315,92.6866,92.9799,203705.0
2020-05-21 09:50:00,101.41,101.47,100.89,101.35,61283.0,92.9524,93.0074,92.4758,92.8974,61283.0
2020-05-21 10:00:00,101.27,101.38,100.42,100.67,52231.0,92.8241,92.9249,92.045,92.2742,52231.0
2020-05-21 10:10:00,100.66,100.82,100.16,100.27,46539.0,92.265,92.4116,91.8067,91.9075,46539.0
2020-05-21 10:20:00,100.35,100.77,100.27,100.4,38026.0,91.9808,92.3658,91.9075,92.0267,38026.0
2020-05-21 10:30:00,100.33,100.36,98.71,98.77,106354.0,91.9625,91.99,90.4776,90.5326,106354.0
2020-05-21 10:40:00,98.73,99.46,98.66,98.77,63568.0,90.4959,91.1651,90.4318,90.5326,63568.0
2020-05-21 10:50:00,98.8,99.14,98.64,98.65,58687.0,90.5601,90.8718,90.4135,90.4226,58687.0
2020-05-21 11:00:00,98.56,98.56,97.66,98.14,121936.0,90.3401,90.3401,89.5152,89.9552,121936.0
2020-05-21 11:10:00,98.12,98.36,97.64,97.86,57096.0,89.9368,90.1568,89.4969,89.6985,57096.0
2020-05-21 11:20:00,97.86,98.22,97.62,98.1,43177.0,89.6985,90.0285,89.4785,89.9185,43177.0
2020-05-21 11:30:00,98.02,99.42,98.02,99.4,86839.0,89.8452,91.1284,89.8452,91.1101,86839.0
2020-05-21 11:40:00,99.43,99.92,99.38,99.78,105467.0,91.1376,91.5867,91.0917,91.4584,105467.0
2020-05-21 11:50:00,99.77,100.0,99.65,99.73,35057.0,91.4492,91.66,91.3392,91.4125,35057.0
2020-05-21 12:00:00,99.74,100.12,99.74,100.04,27360.0,91.4217,91.77,91.4217,91.6967,27360.0
2020-05-21 12:10:00,100.04,100.04,99.43,99.44,30976.0,91.6967,91.6967,91.1376,91.1467,30976.0
2020-05-21 12:20:00,99.44,100.2,99.43,99.81,62242.0,91.1467,91.8433,91.1376,91.4859,62242.0
2020-05-21 12:30:00,99.67,99.99,99.52,99.64,61665.0,91.3576,91.6509,91.2201,91.3301,61665.0
2020-05-21 12:40:00,99.65,100.17,99.62,100.15,38710.0,91.3392,91.8159,91.3117,91.7975,38710.0
2020-05-21 12:50:00,100.15,100.22,99.48,99.56,26804.0,91.7975,91.8617,91.1834,91.2567,26804.0
2020-05-21 13:00:00,99.58,100.12,99.43,99.92,22691.0,91.2751,91.77,91.1376,91.5867,22691.0
2020-05-21 13:10:00,100.0,100.37,99.91,100.29,27889.0,91.66,91.9992,91.5775,91.9258,27889.0
2020-05-21 13:20:00,100.28,100.29,99.75,99.87,20162.0,91.9167,91.9258,91.4309,91.5409,20162.0
2020-05-21 13:30:00,99.92,99.92,99.61,99.79,23977.0,91.5867,91.5867,91.3026,91.4675,23977.0
2020-05-21 13:40:00,99.8,99.96,99.71,99.87,19681.0,91.4767,91.6234,91.3942,91.5409,19681.0
2020-05-21 13:50:00,99.86,99.89,99.66,99.71,15508.0,91.5317,91.5592,91.3484,91.3942,15508.0
2020-05-21 14:00:00,99.58,99.81,99.57,99.69,17101.0,91.2751,91.4859,91.2659,91.3759,17101.0
2020-05-21 14:10:00,99.67,99.82,99.67,99.79,28204.0,91.3576,91.495,91.3576,91.4675,28204.0
2020-05-21 14:20:00,99.8,100.04,99.8,99.97,19356.0,91.4767,91.6967,91.4767,91.6325,19356.0
2020-05-21 14:30:00,99.99,100.05,99.45,99.59,33485.0,91.6509,91.7059,91.1559,91.2842,33485.0
2020-05-21 14:40:00,99.63,99.83,99.29,99.31,38723.0,91.3209,91.5042,91.0092,91.0276,38723.0
2020-05-21 14:50:00,99.34,99.58,99.26,99.47,30735.0,91.0551,91.2751,90.9817,91.1742,30735.0
2020-05-21 15:00:00,99.51,99.86,99.42,99.52,69302.0,91.2109,91.5317,91.1284,91.2201,69302.0
2020-05-21 15:10:00,99.52,99.56,98.87,99.13,100851.0,91.2201,91.2567,90.6243,90.8626,100851.0
2020-05-21 15:20:00,99.12,99.14,98.81,99.12,53498.0,90.8534,90.8718,90.5693,90.8534,53498.0
2020-05-21 15:30:00,99.12,99.25,98.8,98.92,82442.0,90.8534,90.9726,90.5601,90.6701,82442.0
2020-05-21 15:40:00,98.89,99.16,98.82,99.03,82373.0,90.6426,90.8901,90.5784,90.7709,82373.0
2020-05-21 15:50:00,99.04,99.11,98.53,98.89,207853.0,90.7801,90.8443,90.3126,90.6426,207853.0
2020-05-22 09:30:00,98.86,99.43,96.94,97.15,110534.0,90.6151,91.1376,88.8552,89.0477,110534.0
2020-05-22 09:40:00,97.13,97.65,96.95,97.56,62988.0,89.0294,89.506,88.8644,89.4235,62988.0
2020-05-22 09:50:00,97.57,98.52,97.45,98.0,128961.0,89.4327,90.3035,89.3227,89.8268,128961.0
2020-05-22 10:00:00,97.98,98.05,97.23,97.45,115742.0,89.8085,89.8727,89.121,89.3227,115742.0
2020-05-22 10:10:00,97.48,98.1,97.42,97.83,76360.0,89.3502,89.9185,89.2952,89.671,76360.0
2020-05-22 10:20:00,97.9,98.17,97.74,97.97,40060.0,89.7352,89.9827,89.5885,89.7993,40060.0
2020-05-22 10:30:00,98.06,98.51,97.93,98.35,34212.0,89.8818,90.2943,89.7627,90.1476,34212.0
2020-05-22 10:40:00,98.41,98.45,97.59,97.59,35845.0,90.2026,90.2393,89.451,89.451,35845.0
2020-05-22 10:50:00,97.54,97.81,97.44,97.59,31735.0,89.4052,89.6527,89.3135,89.451,31735.0
2020-05-22 11:00:00,97.58,97.84,97.25,97.44,29956.0,89.4419,89.6802,89.1394,89.3135,29956.0
2020-05-22 11:10:00,97.39,97.52,97.16,97.33,59789.0,89.2677,89.3869,89.0569,89.2127,59789.0
2020-05-22 11:20:00,97.32,97.33,96.89,97.05,35812.0,89.2035,89.2127,88.8094,88.9561,35812.0
2020-05-22 11:30:00,96.98,97.46,96.85,97.24,25774.0,88.8919,89.3319,88.7727,89.1302,25774.0
2020-05-22 11:40:00,97.26,97.55,97.12,97.29,42174.0,89.1485,89.4144,89.0202,89.176,42174.0
2020-05-22 11:50:00,97.32,97.8,97.31,97.46,30355.0,89.2035,89.6435,89.1944,89.3319,30355.0
2020-05-22 12:00:00,97.46,97.71,97.37,97.38,21530.0,89.3319,89.561,89.2494,89.2585,21530.0
2020-05-22 12:10:00,97.37,97.46,97.21,97.41,25404.0,89.2494,89.3319,89.1027,89.286,25404.0
2020-05-22 12:20:00,97.39,97.54,97.25,97.3,21519.0,89.2677,89.4052,89.1394,89.1852,21519.0
2020-05-22 12:30:00,97.32,97.74,97.32,97.64,82773.0,89.2035,89.5885,89.2035,89.4969,82773.0
2020-05-22 12:40:00,97.66,97.94,97.6,97.64,21024.0,89.5152,89.7718,89.4602,89.4969,21024.0
2020-05-22 12:50:00,97.68,97.84,97.58,97.7,19411.0,89.5335,89.6802,89.4419,89.5518,19411.0
2020-05-22 13:00:00,97.68,98.12,97.67,97.77,19400.0,89.5335,89.9368,89.5243,89.616,19400.0
2020-05-22 13:10:00,97.77,97.95,97.7,97.93,21113.0,89.616,89.781,89.5518,89.7627,21113.0
2020-05-22 13:20:00,97.93,98.29,97.93,98.06,18613.0,89.7627,90.0926,89.7627,89.8818,18613.0
2020-05-22 13:30:00,98.05,98.15,97.72,97.91,18520.0,89.8727,89.9643,89.5702,89.7443,18520.0
2020-05-22 13:40:00,97.9,97.9,97.68,97.81,15288.0,89.7352,89.7352,89.5335,89.6527,15288.0
2020-05-22 13:50:00,97.79,98.12,97.71,98.12,19145.0,89.6343,89.9368,89.561,89.9368,19145.0
2020-05-22 14:00:00,98.13,98.45,98.1,98.19,39523.0,89.946,90.2393,89.9185,90.001,39523.0
2020-05-22 14:10:00,98.15,98.29,97.95,97.98,23740.0,89.9643,90.0926,89.781,89.8085,23740.0
2020-05-22 14:20:00,97.95,98.2,97.94,98.08,73829.0,89.781,90.0101,89.7718,89.9002,73829.0
2020-05-22 14:30:00,98.08,98.82,98.08,98.74,27258.0,89.9002,90.5784,89.9002,90.5051,27258.0
2020-05-22 14:40:00,98.69,98.93,98.64,98.84,36160.0,90.4593,90.6793,90.4135,90.5968,36160.0
2020-05-22 14:50:00,98.8,99.04,98.77,99.04,31812.0,90.5601,90.7801,90.5326,90.7801,31812.0
2020-05-22 15:00:00,99.03,99.03,98.51,98.77,32116.0,90.7709,90.7709,90.2943,90.5326,32116.0
2020-05-22 15:10:00,98.79,98.79,98.33,98.47,37229.0,90.5509,90.5509,90.1293,90.2576,37229.0
2020-05-22 15:20:00,98.48,98.5,98.22,98.31,41883.0,90.2668,90.2851,90.0285,90.111,41883.0
2020-05-22 15:30:00,98.25,98.49,98.13,98.24,39643.0,90.056,90.276,89.946,90.0468,39643.0
2020-05-22 15:40:00,98.25,98.58,98.19,98.51,85197.0,90.056,90.3585,90.001,90.2943,85197.0
2020-05-22 15:50:00,98.51,98.63,97.95,98.32,248994.0,90.2943,90.4043,89.781,90.1201,248994.0
2020-05-26 09:30:00,102.34,105.26,101.99,103.1,497556.0,93.8049,96.4813,93.4841,94.5015,497556.0
2020-05-26 09:40:00,103.16,104.31,103.12,104.05,135040.0,94.5565,95.6106,94.5198,95.3723,135040.0
2020-05-26 09:50:00,104.05,104.17,102.65,102.71,140790.0,95.3723,95.4823,94.089,94.144,140790.0
2020-05-26 10:00:00,102.69,103.03,102.39,102.86,85755.0,94.1257,94.4373,93.8507,94.2815,85755.0
2020-05-26 10:10:00,102.81,103.79,102.69,103.58,92625.0,94.2357,95.1339,94.1257,94.9415,92625.0
2020-05-26 10:20:00,103.59,103.89,103.4,103.85,95257.0,94.9506,95.2256,94.7765,95.1889,95257.0
2020-05-26 10:30:00,103.85,103.99,103.53,103.62,65863.0,95.1889,95.3173,94.8956,94.9781,65863.0
2020-05-26 10:40:00,103.62,103.94,103.27,103.81,98321.0,94.9781,95.2714,94.6573,95.1523,98321.0
2020-05-26 10:50:00,103.82,104.13,103.79,103.82,125416.0,95.1614,95.4456,95.1339,95.1614,125416.0
2020-05-26 11:00:00,103.8,104.06,103.59,104.0,40524.0,95.1431,95.3814,94.9506,95.3264,40524.0
2020-05-26 11:10:00,104.0,104.08,103.28,103.34,49753.0,95.3264,95.3998,94.6665,94.7215,49753.0
2020-05-26 11:20:00,103.36,103.55,102.98,103.24,108783.0,94.7398,94.914,94.3915,94.6298,108783.0
2020-05-26 11:30:00,103.25,103.29,102.91,103.23,53045.0,94.639,94.6756,94.3273,94.6206,53045.0
2020-05-26 11:40:00,103.28,103.31,102.56,103.04,63694.0,94.6665,94.694,94.0065,94.4465,63694.0
2020-05-26 11:50:00,103.02,103.27,102.69,103.27,43101.0,94.4282,94.6573,94.1257,94.6573,43101.0
2020-05-26 12:00:00,103.27,103.39,102.97,103.08,34929.0,94.6573,94.7673,94.3823,94.4832,34929.0
2020-05-26 12:10:00,103.11,103.53,103.01,103.09,28117.0,94.5107,94.8956,94.419,94.4923,28117.0
2020-05-26 12:20:00,103.08,103.24,102.87,102.91,28595.0,94.4832,94.6298,94.2907,94.3273,28595.0
2020-05-26 12:30:00,102.94,103.01,102.75,102.95,61390.0,94.3548,94.419,94.1807,94.364,61390.0
2020-05-26 12:40:00,102.94,103.0,102.83,102.96,135890.0,94.3548,94.4098,94.254,94.3732,135890.0
2020-05-26 12:50:00,103.0,103.12,102.8,102.94,42883.0,94.4098,94.5198,94.2265,94.3548,42883.0
2020-05-26 13:00:00,102.94,103.04,102.76,102.77,33955.0,94.3548,94.4465,94.1898,94.199,33955.0
2020-05-26 13:10:00,102.74,102.77,102.53,102.68,27631.0,94.1715,94.199,93.979,94.1165,27631.0
2020-05-26 13:20:00,102.64,102.76,102.61,102.69,23491.0,94.0799,94.1898,94.0524,94.1257,23491.0
2020-05-26 13:30:00,102.65,102.77,102.55,102.69,23696.0,94.089,94.199,93.9974,94.1257,23696.0
2020-05-26 13:40:00,102.68,102.75,102.56,102.57,31924.0,94.1165,94.1807,94.0065,94.0157,31924.0
2020-05-26 13:50:00,102.48,102.68,102.39,102.53,15066.0,93.9332,94.1165,93.8507,93.979,15066.0
2020-05-26 14:00:00,102.53,102.54,102.3,102.43,19485.0,93.979,93.9882,93.7682,93.8874,19485.0
2020-05-26 14:10:00,102.42,102.6,102.41,102.6,20636.0,93.8782,94.0432,93.869,94.0432,20636.0
2020-05-26 14:20:00,102.66,103.04,102.66,102.96,40186.0,94.0982,94.4465,94.0982,94.3732,40186.0
2020-05-26 14:30:00,102.92,103.03,102.83,102.88,29653.0,94.3365,94.4373,94.254,94.2998,29653.0
2020-05-26 14:40:00,102.88,102.89,102.71,102.88,23039.0,94.2998,94.309,94.144,94.2998,23039.0
2020-05-26 14:50:00,102.89,103.07,102.85,102.93,47327.0,94.309,94.474,94.2723,94.3457,47327.0
2020-05-26 15:00:00,102.88,102.95,102.51,102.63,105000.0,94.2998,94.364,93.9607,94.0707,105000.0
2020-05-26 15:10:00,102.63,102.76,102.6,102.66,44350.0,94.0707,94.1898,94.0432,94.0982,44350.0
2020-05-26 15:20:00,102.67,102.85,102.6,102.79,58093.0,94.1074,94.2723,94.0432,94.2173,58093.0
2020-05-26 15:30:00,102.79,102.79,102.03,102.13,100340.0,94.2173,94.2173,93.5207,93.6124,100340.0
2020-05-26 15:40:00,102.12,102.12,101.61,101.86,118450.0,93.6032,93.6032,93.1358,93.3649,118450.0
2020-05-26 15:50:00,101.87,102.4,101.67,102.01,475876.0,93.3741,93.8599,93.1908,93.5024,475876.0
2020-05-27 09:30:00,102.32,104.23,101.7,103.54,366380.0,93.7865,95.5372,93.2182,94.9048,366380.0
2020-05-27 09:40:00,103.48,104.74,103.0,103.16,324646.0,94.8498,96.0047,94.4098,94.5565,324646.0
2020-05-27 09:50:00,103.22,104.0,102.97,103.34,137361.0,94.6115,95.3264,94.3823,94.7215,137361.0
2020-05-27 10:00:00,103.31,103.83,102.63,103.81,105696.0,94.694,95.1706,94.0707,95.1523,105696.0
2020-05-27 10:10:00,103.82,104.37,103.78,104.17,177309.0,95.1614,95.6656,95.1248,95.4823,177309.0
2020-05-27 10:20:00,104.22,104.29,103.15,103.48,163203.0,95.5281,95.5922,94.5473,94.8498,163203.0
2020-05-27 10:30:00,103.42,103.46,102.45,102.93,112110.0,94.7948,94.8315,93.9057,94.3457,112110.0
2020-05-27 10:40:00,102.94,102.94,101.45,101.48,149823.0,94.3548,94.3548,92.9891,93.0166,149823.0
2020-05-27 10:50:00,101.49,102.05,101.36,102.0,61761.0,93.0258,93.5391,92.9066,93.4932,61761.0
2020-05-27 11:00:00,102.01,102.5,101.38,102.41,56552.0,93.5024,93.9515,92.9249,93.869,56552.0
2020-05-27 11:10:00,102.37,102.52,101.71,102.47,57259.0,93.8324,93.9699,93.2274,93.924,57259.0
2020-05-27 11:20:00,102.42,102.58,102.07,102.45,46358.0,93.8782,94.0249,93.5574,93.9057,46358.0
2020-05-27 11:30:00,102.41,102.78,101.85,102.31,49609.0,93.869,94.2082,93.3557,93.7774,49609.0
2020-05-27 11:40:00,102.25,103.25,102.19,103.24,42250.0,93.7224,94.639,93.6674,94.6298,42250.0
2020-05-27 11:50:00,103.16,103.16,102.51,102.59,35675.0,94.5565,94.5565,93.9607,94.034,35675.0
2020-05-27 12:00:00,102.57,103.1,102.36,102.98,36609.0,94.0157,94.5015,93.8232,94.3915,36609.0
2020-05-27 12:10:00,102.93,102.93,102.35,102.62,34459.0,94.3457,94.3457,93.814,94.0615,34459.0
2020-05-27 12:20:00,102.65,103.02,102.57,102.94,31708.0,94.089,94.4282,94.0157,94.3548,31708.0
2020-05-27 12:30:00,102.9,103.08,102.72,102.88,36386.0,94.3182,94.4832,94.1532,94.2998,36386.0
2020-05-27 12:40:00,102.88,103.54,102.85,103.5,59879.0,94.2998,94.9048,94.2723,94.8681,59879.0
2020-05-27 12:50:00,103.51,103.53,103.14,103.14,45957.0,94.8773,94.8956,94.5382,94.5382,45957.0
2020-05-27 13:00:00,103.12,103.26,102.77,102.88,49352.0,94.5198,94.6481,94.199,94.2998,49352.0
2020-05-27 13:10:00,102.87,103.13,102.68,102.94,28615.0,94.2907,94.529,94.1165,94.3548,28615.0
2020-05-27 13:20:00,102.97,103.78,102.81,103.76,56287.0,94.3823,95.1248,94.2357,95.1064,56287.0
2020-05-27 13:30:00,103.81,103.96,103.4,103.93,55478.0,95.1523,95.2898,94.7765,95.2623,55478.0
2020-05-27 13:40:00,103.97,104.1,103.37,103.64,38527.0,95.2989,95.4181,94.749,94.9965,38527.0
2020-05-27 13:50:00,103.67,103.75,103.34,103.39,25117.0,95.024,95.0973,94.7215,94.7673,25117.0
2020-05-27 14:00:00,103.38,103.92,103.37,103.73,32781.0,94.7581,95.2531,94.749,95.0789,32781.0
2020-05-27 14:10:00,103.76,104.15,103.76,104.08,39306.0,95.1064,95.4639,95.1064,95.3998,39306.0
2020-05-27 14:20:00,104.08,104.11,103.76,103.9,34415.0,95.3998,95.4273,95.1064,95.2348,34415.0
2020-05-27 14:30:00,103.9,103.9,103.45,103.74,54844.0,95.2348,95.2348,94.8223,95.0881,54844.0
2020-05-27 14:40:00,103.68,103.77,103.37,103.6,38092.0,95.0331,95.1156,94.749,94.9598,38092.0
2020-05-27 14:50:00,103.58,103.81,103.45,103.81,104165.0,94.9415,95.1523,94.8223,95.1523,104165.0
2020-05-27 15:00:00,103.84,103.98,103.34,103.36,64116.0,95.1798,95.3081,94.7215,94.7398,64116.0
2020-05-27 15:10:00,103.32,103.64,103.26,103.52,50936.0,94.7031,94.9965,94.6481,94.8865,50936.0
2020-05-27 15:20:00,103.51,103.79,103.49,103.77,83374.0,94.8773,95.1339,94.859,95.1156,83374.0
2020-05-27 15:30:00,103.74,103.86,103.26,103.79,112821.0,95.0881,95.1981,94.6481,95.1339,112821.0
2020-05-27 15:40:00,103.79,104.09,103.72,103.88,128119.0,95.1339,95.4089,95.0698,95.2164,128119.0
2020-05-27 15:50:00,103.9,104.43,103.79,104.34,428690.0,95.2348,95.7206,95.1339,95.6381,428690.0
2020-05-28 09:30:00,103.78,103.81,100.96,101.05,137857.0,95.1248,95.1523,92.54,92.6225,137857.0
2020-05-28 09:40:00,101.04,102.33,100.85,101.95,111001.0,92.6133,93.7957,92.4391,93.4474,111001.0
2020-05-28 09:50:00,101.98,102.55,101.75,102.5,81857.0,93.4749,93.9974,93.2641,93.9515,81857.0
2020-05-28 10:00:00,102.44,103.35,102.37,103.06,74655.0,93.8965,94.7306,93.8324,94.4648,74655.0
2020-05-28 10:10:00,102.99,103.15,102.55,102.73,85184.0,94.4007,94.5473,93.9974,94.1623,85184.0
2020-05-28 10:20:00,102.74,102.97,102.46,102.74,55350.0,94.1715,94.3823,93.9149,94.1715,55350.0
2020-05-28 10:30:00,102.83,102.83,102.33,102.64,46113.0,94.254,94.254,93.7957,94.0799,46113.0
2020-05-28 10:40:00,102.8,103.21,102.79,102.98,46272.0,94.2265,94.6023,94.2173,94.3915,46272.0
2020-05-28 10:50:00,102.96,102.96,102.46,102.7,38002.0,94.3732,94.3732,93.9149,94.1348,38002.0
2020-05-28 11:00:00,102.76,102.76,102.31,102.34,41034.0,94.1898,94.1898,93.7774,93.8049,41034.0
2020-05-28 11:10:00,102.31,103.05,102.28,102.95,49587.0,93.7774,94.4557,93.7499,94.364,49587.0
2020-05-28 11:20:00,102.98,103.1,102.32,102.63,54884.0,94.3915,94.5015,93.7865,94.0707,54884.0
2020-05-28 11:30:00,102.62,102.62,102.15,102.28,30803.0,94.0615,94.0615,93.6307,93.7499,30803.0
2020-05-28 11:40:00,102.28,102.49,102.14,102.45,24472.0,93.7499,93.9424,93.6216,93.9057,24472.0
2020-05-28 11:50:00,102.45,103.11,102.34,103.05,59939.0,93.9057,94.5107,93.8049,94.4557,59939.0
2020-05-28 12:00:00,103.03,103.41,102.93,103.28,40599.0,94.4373,94.7856,94.3457,94.6665,40599.0
2020-05-28 12:10:00,103.28,103.43,103.1,103.3,35869.0,94.6665,94.804,94.5015,94.6848,35869.0
2020-05-28 12:20:00,103.3,103.43,103.04,103.2,24907.0,94.6848,94.804,94.4465,94.5931,24907.0
2020-05-28 12:30:00,103.21,103.31,102.96,103.31,27231.0,94.6023,94.694,94.3732,94.694,27231.0
2020-05-28 12:40:00,103.32,103.59,103.27,103.55,26651.0,94.7031,94.9506,94.6573,94.914,26651.0
2020-05-28 12:50:00,103.51,103.57,103.04,103.07,68081.0,94.8773,94.9323,94.4465,94.474,68081.0
2020-05-28 13:00:00,103.07,103.29,102.81,102.83,26015.0,94.474,94.6756,94.2357,94.254,26015.0
2020-05-28 13:10:00,102.85,103.21,102.67,102.82,28747.0,94.2723,94.6023,94.1074,94.2448,28747.0
2020-05-28 13:20:00,102.83,102.97,102.69,102.9,21862.0,94.254,94.3823,94.1257,94.3182,21862.0
2020-05-28 13:30:00,102.89,103.05,102.52,102.56,24308.0,94.309,94.4557,93.9699,94.0065,24308.0
2020-05-28 13:40:00,102.57,102.68,102.35,102.35,21290.0,94.0157,94.1165,93.814,93.814,21290.0
2020-05-28 13:50:00,102.32,102.32,101.72,101.9,38033.0,93.7865,93.7865,93.2366,93.4016,38033.0
2020-05-28 14:00:00,101.9,102.02,101.55,101.55,26692.0,93.4016,93.5116,93.0808,93.0808,26692.0
2020-05-28 14:10:00,101.51,101.81,101.41,101.75,33984.0,93.0441,93.3191,92.9524,93.2641,33984.0
2020-05-28 14:20:00,101.76,101.92,101.54,101.63,32367.0,93.2732,93.4199,93.0716,93.1541,32367.0
2020-05-28 14:30:00,101.68,101.89,101.57,101.75,40688.0,93.1999,93.3924,93.0991,93.2641,40688.0
2020-05-28 14:40:00,101.73,101.9,101.6,101.87,31456.0,93.2457,93.4016,93.1266,93.3741,31456.0
2020-05-28 14:50:00,101.87,102.13,101.8,102.01,59056.0,93.3741,93.6124,93.3099,93.5024,59056.0
2020-05-28 15:00:00,102.01,102.35,101.89,102.29,82244.0,93.5024,93.814,93.3924,93.759,82244.0
2020-05-28 15:10:00,102.22,102.5,101.55,101.55,125241.0,93.6949,93.9515,93.0808,93.0808,125241.0
2020-05-28 15:20:00,101.54,101.67,100.75,100.75,86862.0,93.0716,93.1908,92.3475,92.3475,86862.0
2020-05-28 15:30:00,100.78,100.86,100.24,100.69,177110.0,92.375,92.4483,91.88,92.2925,177110.0
2020-05-28 15:40:00,100.66,100.69,99.43,99.45,122915.0,92.265,92.2925,91.1376,91.1559,122915.0
2020-05-28 15:50:00,99.46,99.61,99.12,99.26,482279.0,91.1651,91.3026,90.8534,90.9817,482279.0
2020-05-29 09:30:00,99.21,99.69,98.28,99.19,241768.0,90.9359,91.3759,90.0835,90.9176,241768.0
2020-05-29 09:40:00,99.1,100.0,98.72,99.6,111882.0,90.8351,91.66,90.4868,91.2934,111882.0
2020-05-29 09:50:00,99.56,100.24,99.43,99.51,160360.0,91.2567,91.88,91.1376,91.2109,160360.0
2020-05-29 10:00:00,99.53,99.58,97.98,98.0,143170.0,91.2292,91.2751,89.8085,89.8268,143170.0
2020-05-29 10:10:00,98.01,98.82,97.57,98.7,178173.0,89.836,90.5784,89.4327,90.4684,178173.0
2020-05-29 10:20:00,98.65,98.78,97.72,97.8,73625.0,90.4226,90.5418,89.5702,89.6435,73625.0
2020-05-29 10:30:00,97.81,98.35,97.7,98.13,115592.0,89.6527,90.1476,89.5518,89.946,115592.0
2020-05-29 10:40:00,98.16,98.33,97.87,98.12,88377.0,89.9735,90.1293,89.7077,89.9368,88377.0
2020-05-29 10:50:00,98.13,98.94,97.88,98.62,93418.0,89.946,90.6884,89.7168,90.3951,93418.0
2020-05-29 11:00:00,98.65,98.83,97.62,97.79,113987.0,90.4226,90.5876,89.4785,89.6343,113987.0
2020-05-29 11:10:00,97.79,98.38,97.79,98.04,88615.0,89.6343,90.1751,89.6343,89.8635,88615.0
2020-05-29 11:20:00,98.03,98.06,97.28,97.57,119668.0,89.8543,89.8818,89.1669,89.4327,119668.0
2020-05-29 11:30:00,97.56,98.57,97.52,98.4,164214.0,89.4235,90.3493,89.3869,90.1935,164214.0
2020-05-29 11:40:00,98.4,98.46,97.83,98.35,99629.0,90.1935,90.2485,89.671,90.1476,99629.0
2020-05-29 11:50:00,98.34,98.44,98.03,98.28,63647.0,90.1385,90.2301,89.8543,90.0835,63647.0
2020-05-29 12:00:00,98.27,98.61,98.1,98.17,120015.0,90.0743,90.386,89.9185,89.9827,120015.0
2020-05-29 12:10:00,98.18,98.45,97.62,97.65,110318.0,89.9918,90.2393,89.4785,89.506,110318.0
2020-05-29 12:20:00,97.59,97.87,97.39,97.69,84107.0,89.451,89.7077,89.2677,89.5427,84107.0
2020-05-29 12:30:00,97.67,97.69,97.18,97.36,106912.0,89.5243,89.5427,89.0752,89.2402,106912.0
2020-05-29 12:40:00,97.35,97.56,97.2,97.51,101732.0,89.231,89.4235,89.0935,89.3777,101732.0
2020-05-29 12:50:00,97.48,98.89,97.28,98.4,161868.0,89.3502,90.6426,89.1669,90.1935,161868.0
2020-05-29 13:00:00,98.37,98.38,97.68,97.84,73940.0,90.166,90.1751,89.5335,89.6802,73940.0
2020-05-29 13:10:00,97.81,98.68,97.7,98.53,103687.0,89.6527,90.4501,89.5518,90.3126,103687.0
2020-05-29 13:20:00,98.53,99.09,98.13,98.2,113675.0,90.3126,90.8259,89.946,90.0101,113675.0
2020-05-29 13:30:00,98.19,98.41,97.8,97.8,74947.0,90.001,90.2026,89.6435,89.6435,74947.0
2020-05-29 13:40:00,97.8,98.09,97.66,97.79,62502.0,89.6435,89.9093,89.5152,89.6343,62502.0
2020-05-29 13:50:00,97.78,98.28,97.75,98.2,55319.0,89.6252,90.0835,89.5977,90.0101,55319.0
2020-05-29 14:00:00,98.18,98.65,98.04,98.57,80682.0,89.9918,90.4226,89.8635,90.3493,80682.0
2020-05-29 14:10:00,98.54,98.66,98.16,98.65,72674.0,90.3218,90.4318,89.9735,90.4226,72674.0
2020-05-29 14:20:00,98.68,99.4,98.57,99.17,98438.0,90.4501,91.1101,90.3493,90.8993,98438.0
2020-05-29 14:30:00,99.15,99.26,98.86,98.95,105283.0,90.8809,90.9817,90.6151,90.6976,105283.0
2020-05-29 14:40:00,98.97,99.23,98.64,98.8,95140.0,90.7159,90.9542,90.4135,90.5601,95140.0
2020-05-29 14:50:00,98.8,99.79,97.83,99.7,260609.0,90.5601,91.4675,89.671,91.385,260609.0
2020-05-29 15:00:00,99.62,100.64,99.61,100.4,166814.0,91.3117,92.2467,91.3026,92.0267,166814.0
2020-05-29 15:10:00,100.36,100.7,99.86,100.23,218113.0,91.99,92.3016,91.5317,91.8708,218113.0
2020-05-29 15:20:00,100.26,100.48,99.81,99.9,168137.0,91.8983,92.1,91.4859,91.5684,168137.0
2020-05-29 15:30:00,99.89,100.13,99.64,99.69,211193.0,91.5592,91.7792,91.3301,91.3759,211193.0
2020-05-29 15:40:00,99.69,100.15,99.27,99.63,424869.0,91.3759,91.7975,90.9909,91.3209,424869.0
2020-05-29 15:50:00,99.65,99.79,96.44,97.47,4675754.0,91.3392,91.4675,88.3969,89.341,4675754.0
2020-06-01 09:30:00,97.6,98.25,96.59,98.0,609556.0,89.4602,90.056,88.5344,89.8268,609556.0
2020-06-01 09:40:00,98.0,98.4,97.55,97.67,246864.0,89.8268,90.1935,89.4144,89.5243,246864.0
2020-06-01 09:50:00,97.65,97.75,96.85,97.22,204939.0,89.506,89.5977,88.7727,89.1119,204939.0
2020-06-01 10:00:00,97.23,98.0,96.99,97.69,162473.0,89.121,89.8268,88.9011,89.5427,162473.0
2020-06-01 10:10:00,97.65,98.24,97.55,97.85,118229.0,89.506,90.0468,89.4144,89.6893,118229.0
2020-06-01 10:20:00,97.78,98.63,97.74,98.53,169467.0,89.6252,90.4043,89.5885,90.3126,169467.0
2020-06-01 10:30:00,98.55,98.68,98.11,98.39,168299.0,90.331,90.4501,89.9277,90.1843,168299.0
2020-06-01 10:40:00,98.38,98.6,97.96,98.24,93299.0,90.1751,90.3768,89.7902,90.0468,93299.0
2020-06-01 10:50:00,98.25,99.1,98.07,99.08,184482.0,90.056,90.8351,89.891,90.8168,184482.0
2020-06-01 11:00:00,99.08,99.2,98.74,99.15,127588.0,90.8168,90.9267,90.5051,90.8809,127588.0
2020-06-01 11:10:00,99.15,99.64,98.49,99.14,229877.0,90.8809,91.3301,90.276,90.8718,229877.0
2020-06-01 11:20:00,99.17,99.19,98.33,98.61,96551.0,90.8993,90.9176,90.1293,90.386,96551.0
2020-06-01 11:30:00,98.62,99.03,98.62,98.82,81923.0,90.3951,90.7709,90.3951,90.5784,81923.0
2020-06-01 11:40:00,98.82,99.4,98.8,99.3,61658.0,90.5784,91.1101,90.5601,91.0184,61658.0
2020-06-01 11:50:00,99.29,99.65,99.23,99.48,90010.0,91.0092,91.3392,90.9542,91.1834,90010.0
2020-06-01 12:00:00,99.48,99.48,99.1,99.24,65822.0,91.1834,91.1834,90.8351,90.9634,65822.0
2020-06-01 12:10:00,99.24,99.68,99.18,99.68,103013.0,90.9634,91.3667,90.9084,91.3667,103013.0
2020-06-01 12:20:00,99.65,99.88,99.52,99.56,46483.0,91.3392,91.55,91.2201,91.2567,46483.0
2020-06-01 12:30:00,99.54,99.87,99.53,99.71,152350.0,91.2384,91.5409,91.2292,91.3942,152350.0
2020-06-01 12:40:00,99.7,100.04,99.32,99.92,88696.0,91.385,91.6967,91.0367,91.5867,88696.0
2020-06-01 12:50:00,99.93,99.98,99.42,99.58,62827.0,91.5959,91.6417,91.1284,91.2751,62827.0
2020-06-01 13:00:00,99.58,100.26,99.57,100.02,49259.0,91.2751,91.8983,91.2659,91.6784,49259.0
2020-06-01 13:10:00,100.02,100.36,99.99,100.34,69003.0,91.6784,91.99,91.6509,91.9717,69003.0
2020-06-01 13:20:00,100.31,100.39,100.02,100.15,42762.0,91.9442,92.0175,91.6784,91.7975,42762.0
2020-06-01 13:30:00,100.15,100.19,99.86,99.99,35219.0,91.7975,91.8342,91.5317,91.6509,35219.0
2020-06-01 13:40:00,99.98,100.33,99.96,100.12,38552.0,91.6417,91.9625,91.6234,91.77,38552.0
2020-06-01 13:50:00,100.15,100.18,99.87,99.96,50273.0,91.7975,91.825,91.5409,91.6234,50273.0
2020-06-01 14:00:00,99.94,99.97,99.62,99.63,40574.0,91.605,91.6325,91.3117,91.3209,40574.0
2020-06-01 14:10:00,99.63,99.67,99.41,99.54,41004.0,91.3209,91.3576,91.1192,91.2384,41004.0
2020-06-01 14:20:00,99.53,99.61,99.01,99.06,53855.0,91.2292,91.3026,90.7526,90.7984,53855.0
2020-06-01 14:30:00,99.05,99.66,99.01,99.47,77292.0,90.7893,91.3484,90.7526,91.1742,77292.0
2020-06-01 14:40:00,99.47,99.53,99.1,99.33,63129.0,91.1742,91.2292,90.8351,91.0459,63129.0
2020-06-01 14:50:00,99.3,99.52,99.2,99.45,46662.0,91.0184,91.2201,90.9267,91.1559,46662.0
2020-06-01 15:00:00,99.47,99.7,99.1,99.32,59931.0,91.1742,91.385,90.8351,91.0367,59931.0
2020-06-01 15:10:00,99.31,99.37,98.91,99.18,106936.0,91.0276,91.0826,90.6609,90.9084,106936.0
2020-06-01 15:20:00,99.16,99.47,98.99,99.3,80737.0,90.8901,91.1742,90.7343,91.0184,80737.0
2020-06-01 15:30:00,99.28,99.48,99.12,99.23,81537.0,91.0001,91.1834,90.8534,90.9542,81537.0
2020-06-01 15:40:00,99.24,99.5,98.96,99.31,120646.0,90.9634,91.2017,90.7068,91.0276,120646.0
2020-06-01 15:50:00,99.29,99.44,99.01,99.15,247632.0,91.0092,91.1467,90.7526,90.8809,247632.0
2020-06-02 09:30:00,100.2,101.24,99.81,100.71,258296.0,91.8433,92.7966,91.4859,92.3108,258296.0
2020-06-02 09:40:00,100.66,101.21,100.5,100.92,171479.0,92.265,92.7691,92.1183,92.5033,171479.0
2020-06-02 09:50:00,100.94,102.14,100.82,102.09,112740.0,92.5216,93.6216,92.4116,93.5757,112740.0
2020-06-02 10:00:00,102.14,103.1,102.14,102.37,186198.0,93.6216,94.5015,93.6216,93.8324,186198.0
2020-06-02 10:10:00,102.36,102.69,101.57,101.86,162029.0,93.8232,94.1257,93.0991,93.3649,162029.0
2020-06-02 10:20:00,101.86,102.1,101.64,101.78,103984.0,93.3649,93.5849,93.1633,93.2916,103984.0
2020-06-02 10:30:00,101.82,101.85,100.72,100.72,139346.0,93.3282,93.3557,92.32,92.32,139346.0
2020-06-02 10:40:00,100.72,100.72,100.08,100.28,136057.0,92.32,92.32,91.7334,91.9167,136057.0
2020-06-02 10:50:00,100.18,100.86,99.85,100.67,207519.0,91.825,92.4483,91.5225,92.2742,207519.0
2020-06-02 11:00:00,100.67,100.72,99.64,99.75,74335.0,92.2742,92.32,91.3301,91.4309,74335.0
2020-06-02 11:10:00,99.76,100.04,99.58,99.87,179575.0,91.44,91.6967,91.2751,91.5409,179575.0
2020-06-02 11:20:00,99.87,100.16,99.68,99.94,68555.0,91.5409,91.8067,91.3667,91.605,68555.0
2020-06-02 11:30:00,99.89,100.09,99.51,99.68,57924.0,91.5592,91.7425,91.2109,91.3667,57924.0
2020-06-02 11:40:00,99.7,99.85,99.53,99.6,49349.0,91.385,91.5225,91.2292,91.2934,49349.0
2020-06-02 11:50:00,99.54,99.59,99.28,99.45,57155.0,91.2384,91.2842,91.0001,91.1559,57155.0
2020-06-02 12:00:00,99.42,99.71,99.31,99.35,42253.0,91.1284,91.3942,91.0276,91.0642,42253.0
2020-06-02 12:10:00,99.33,99.76,99.27,99.76,179779.0,91.0459,91.44,90.9909,91.44,179779.0
2020-06-02 12:20:00,99.77,99.91,99.44,99.8,63571.0,91.4492,91.5775,91.1467,91.4767,63571.0
2020-06-02 12:30:00,99.8,99.95,99.64,99.86,63288.0,91.4767,91.6142,91.3301,91.5317,63288.0
2020-06-02 12:40:00,99.88,99.89,99.55,99.6,36157.0,91.55,91.5592,91.2476,91.2934,36157.0
2020-06-02 12:50:00,99.6,99.73,99.34,99.43,30998.0,91.2934,91.4125,91.0551,91.1376,30998.0
2020-06-02 13:00:00,99.45,99.79,99.44,99.64,32662.0,91.1559,91.4675,91.1467,91.3301,32662.0
2020-06-02 13:10:00,99.61,99.87,99.57,99.84,34846.0,91.3026,91.5409,91.2659,91.5134,34846.0
2020-06-02 13:20:00,99.82,99.87,99.68,99.85,22215.0,91.495,91.5409,91.3667,91.5225,22215.0
2020-06-02 13:30:00,99.86,100.29,99.8,100.25,56856.0,91.5317,91.9258,91.4767,91.8892,56856.0
2020-06-02 13:40:00,100.26,100.53,100.25,100.42,29629.0,91.8983,92.1458,91.8892,92.045,29629.0
2020-06-02 13:50:00,100.4,100.65,100.4,100.61,30935.0,92.0267,92.2558,92.0267,92.2192,30935.0
2020-06-02 14:00:00,100.61,100.95,100.56,100.67,51330.0,92.2192,92.5308,92.1733,92.2742,51330.0
2020-06-02 14:10:00,100.67,101.15,100.62,101.13,59854.0,92.2742,92.7141,92.2283,92.6958,59854.0
2020-06-02 14:20:00,101.15,101.15,100.57,100.72,42582.0,92.7141,92.7141,92.1825,92.32,42582.0
2020-06-02 14:30:00,100.75,100.84,100.58,100.75,79566.0,92.3475,92.43,92.1917,92.3475,79566.0
2020-06-02 14:40:00,100.71,101.11,100.71,100.98,66488.0,92.3108,92.6775,92.3108,92.5583,66488.0
2020-06-02 14:50:00,100.96,101.18,100.78,101.03,77697.0,92.54,92.7416,92.375,92.6041,77697.0
2020-06-02 15:00:00,101.06,101.09,100.75,101.06,44872.0,92.6316,92.6591,92.3475,92.6316,44872.0
2020-06-02 15:10:00,101.05,101.28,100.94,101.27,66686.0,92.6225,92.8333,92.5216,92.8241,66686.0
2020-06-02 15:20:00,101.26,101.43,100.96,101.01,98421.0,92.8149,92.9708,92.54,92.5858,98421.0
2020-06-02 15:30:00,101.01,101.38,100.76,101.29,132259.0,92.5858,92.9249,92.3566,92.8424,132259.0
2020-06-02 15:40:00,101.3,101.49,100.99,101.49,199979.0,92.8516,93.0258,92.5675,93.0258,199979.0
2020-06-02 15:50:00,101.47,101.65,101.05,101.48,358466.0,93.0074,93.1724,92.6225,93.0166,358466.0
2020-06-03 09:30:00,105.93,108.68,105.78,108.38,732000.0,97.0955,99.6161,96.958,99.3411,732000.0
2020-06-03 09:40:00,108.39,109.2,107.85,108.18,326586.0,99.3503,100.0928,98.8553,99.1578,326586.0
2020-06-03 09:50:00,108.2,108.39,107.23,107.45,245031.0,99.1762,99.3503,98.287,98.4887,245031.0
2020-06-03 10:00:00,107.41,107.99,107.3,107.57,158914.0,98.452,98.9837,98.3512,98.5987,158914.0
2020-06-03 10:10:00,107.57,107.84,106.53,107.2,181760.0,98.5987,98.8462,97.6454,98.2596,181760.0
2020-06-03 10:20:00,107.24,108.06,107.2,107.9,102857.0,98.2962,99.0478,98.2596,98.9012,102857.0
2020-06-03 10:30:00,107.86,108.17,107.53,107.98,84617.0,98.8645,99.1487,98.562,98.9745,84617.0
2020-06-03 10:40:00,108.0,108.85,107.95,108.85,144546.0,98.9928,99.7719,98.947,99.7719,144546.0
2020-06-03 10:50:00,108.84,109.64,108.73,109.29,145325.0,99.7628,100.4961,99.6619,100.1752,145325.0
2020-06-03 11:00:00,109.26,109.55,108.63,108.88,79956.0,100.1477,100.4136,99.5703,99.7994,79956.0
2020-06-03 11:10:00,108.86,110.18,108.85,110.05,237564.0,99.7811,100.991,99.7719,100.8719,237564.0
2020-06-03 11:20:00,109.99,110.07,109.15,109.23,188580.0,100.8169,100.8902,100.0469,100.1202,188580.0
2020-06-03 11:30:00,109.23,109.35,108.56,109.2,176830.0,100.1202,100.2302,99.5061,100.0928,176830.0
2020-06-03 11:40:00,109.2,109.26,108.42,108.88,112074.0,100.0928,100.1477,99.3778,99.7994,112074.0
2020-06-03 11:50:00,108.9,109.35,108.66,109.26,65356.0,99.8178,100.2302,99.5978,100.1477,65356.0
2020-06-03 12:00:00,109.25,109.43,109.04,109.09,156514.0,100.1386,100.3036,99.9461,99.9919,156514.0
2020-06-03 12:10:00,109.09,109.33,109.0,109.18,74488.0,99.9919,100.2119,99.9094,100.0744,74488.0
2020-06-03 12:20:00,109.2,109.28,108.74,108.84,110119.0,100.0928,100.1661,99.6711,99.7628,110119.0
2020-06-03 12:30:00,108.85,109.0,108.72,108.87,57875.0,99.7719,99.9094,99.6528,99.7903,57875.0
2020-06-03 12:40:00,108.84,109.0,108.64,108.83,102921.0,99.7628,99.9094,99.5795,99.7536,102921.0
2020-06-03 12:50:00,108.84,109.09,108.72,108.81,43326.0,99.7628,99.9919,99.6528,99.7353,43326.0
2020-06-03 13:00:00,108.81,109.29,108.77,109.27,121404.0,99.7353,100.1752,99.6986,100.1569,121404.0
2020-06-03 13:10:00,109.24,109.38,109.05,109.19,99402.0,100.1294,100.2577,99.9553,100.0836,99402.0
2020-06-03 13:20:00,109.18,109.3,109.08,109.28,81505.0,100.0744,100.1844,99.9828,100.1661,81505.0
2020-06-03 13:30:00,109.27,109.27,109.0,109.12,42884.0,100.1569,100.1569,99.9094,100.0194,42884.0
2020-06-03 13:40:00,109.15,109.37,108.95,108.98,57459.0,100.0469,100.2486,99.8636,99.8911,57459.0
2020-06-03 13:50:00,108.94,109.31,108.85,109.26,61278.0,99.8544,100.1936,99.7719,100.1477,61278.0
2020-06-03 14:00:00,109.24,109.45,108.9,109.02,126328.0,100.1294,100.3219,99.8178,99.9278,126328.0
2020-06-03 14:10:00,109.03,109.16,108.5,108.94,99783.0,99.9369,100.0561,99.4511,99.8544,99783.0
2020-06-03 14:20:00,108.94,108.96,108.61,108.79,56489.0,99.8544,99.8728,99.552,99.7169,56489.0
2020-06-03 14:30:00,108.8,108.82,108.03,108.12,82255.0,99.7261,99.7444,99.0203,99.1028,82255.0
2020-06-03 14:40:00,108.1,108.28,107.81,108.04,117488.0,99.0845,99.2495,98.8187,99.0295,117488.0
2020-06-03 14:50:00,108.05,108.09,107.74,107.78,67472.0,99.0387,99.0753,98.7545,98.7912,67472.0
2020-06-03 15:00:00,107.79,108.25,107.65,108.21,192051.0,98.8003,99.222,98.672,99.1853,192051.0
2020-06-03 15:10:00,108.23,108.38,107.96,108.25,107361.0,99.2036,99.3411,98.9562,99.222,107361.0
2020-06-03 15:20:00,108.25,108.92,108.24,108.58,247966.0,99.222,99.8361,99.2128,99.5245,247966.0
2020-06-03 15:30:00,108.57,108.64,108.1,108.49,156326.0,99.5153,99.5795,99.0845,99.442,156326.0
2020-06-03 15:40:00,108.5,108.89,108.32,108.8,318255.0,99.4511,99.8086,99.2861,99.7261,318255.0
2020-06-03 15:50:00,108.82,108.91,108.44,108.44,461916.0,99.7444,99.8269,99.3961,99.3961,461916.0
2020-06-04 09:30:00,107.75,108.22,106.8,107.45,209005.0,98.7637,99.1945,97.8929,98.4887,209005.0
2020-06-04 09:40:00,107.45,107.73,106.9,107.62,169326.0,98.4887,98.7453,97.9846,98.6445,169326.0
2020-06-04 09:50:00,107.63,108.88,107.46,108.3,205651.0,98.6537,99.7994,98.4979,99.2678,205651.0
2020-06-04 10:00:00,108.33,108.37,107.73,107.82,50452.0,99.2953,99.332,98.7453,98.8278,50452.0
2020-06-04 10:10:00,107.81,108.71,107.45,108.7,93327.0,98.8187,99.6436,98.4887,99.6345,93327.0
2020-06-04 10:20:00,108.71,110.67,108.68,109.72,219941.0,99.6436,101.4402,99.6161,100.5694,219941.0
2020-06-04 10:30:00,109.8,110.15,109.48,109.7,152595.0,100.6427,100.9635,100.3494,100.5511,152595.0
2020-06-04 10:40:00,109.69,110.12,109.49,110.08,91399.0,100.5419,100.936,100.3586,100.8994,91399.0
2020-06-04 10:50:00,110.08,110.78,110.03,110.68,265924.0,100.8994,101.541,100.8535,101.4493,265924.0
2020-06-04 11:00:00,110.69,111.14,110.12,110.14,118987.0,101.4585,101.871,100.936,100.9544,118987.0
2020-06-04 11:10:00,110.13,110.22,108.92,109.09,134186.0,100.9452,101.0277,99.8361,99.9919,134186.0
2020-06-04 11:20:00,109.05,109.59,108.82,109.08,90866.0,99.9553,100.4502,99.7444,99.9828,90866.0
2020-06-04 11:30:00,109.05,109.99,108.82,109.92,112021.0,99.9553,100.8169,99.7444,100.7527,112021.0
2020-06-04 11:40:00,109.96,110.09,109.51,109.64,223913.0,100.7894,100.9085,100.3769,100.4961,223913.0
2020-06-04 11:50:00,109.6,109.75,109.21,109.29,103754.0,100.4594,100.5969,100.1019,100.1752,103754.0
2020-06-04 12:00:00,109.27,109.36,109.09,109.31,24851.0,100.1569,100.2394,99.9919,100.1936,24851.0
2020-06-04 12:10:00,109.29,109.95,109.2,109.92,72963.0,100.1752,100.7802,100.0928,100.7527,72963.0
2020-06-04 12:20:00,109.91,110.04,109.42,109.56,275255.0,100.7435,100.8627,100.2944,100.4227,275255.0
2020-06-04 12:30:00,109.55,109.66,108.86,109.32,47780.0,100.4136,100.5144,99.7811,100.2027,47780.0
2020-06-04 12:40:00,109.33,109.61,109.26,109.49,101965.0,100.2119,100.4686,100.1477,100.3586,101965.0
2020-06-04 12:50:00,109.51,109.75,109.43,109.49,41835.0,100.3769,100.5969,100.3036,100.3586,41835.0
2020-06-04 13:00:00,109.49,109.72,109.43,109.59,57123.0,100.3586,100.5694,100.3036,100.4502,57123.0
2020-06-04 13:10:00,109.58,109.98,109.52,109.9,216947.0,100.4411,100.8077,100.3861,100.7344,216947.0
2020-06-04 13:20:00,109.87,109.97,109.17,109.24,141129.0,100.7069,100.7985,100.0653,100.1294,141129.0
2020-06-04 13:30:00,109.23,109.63,109.05,109.61,109444.0,100.1202,100.4869,99.9553,100.4686,109444.0
2020-06-04 13:40:00,109.62,110.31,109.59,109.76,127199.0,100.4777,101.1102,100.4502,100.606,127199.0
2020-06-04 13:50:00,109.75,109.76,109.43,109.52,21423.0,100.5969,100.606,100.3036,100.3861,21423.0
2020-06-04 14:00:00,109.55,110.03,109.3,109.44,100681.0,100.4136,100.8535,100.1844,100.3127,100681.0
2020-06-04 14:10:00,109.46,109.76,109.19,109.27,66790.0,100.3311,100.606,100.0836,100.1569,66790.0
2020-06-04 14:20:00,109.3,109.82,109.28,109.75,60561.0,100.1844,100.661,100.1661,100.5969,60561.0
2020-06-04 14:30:00,109.76,109.82,109.29,109.42,76346.0,100.606,100.661,100.1752,100.2944,76346.0
2020-06-04 14:40:00,109.46,109.49,109.23,109.41,27869.0,100.3311,100.3586,100.1202,100.2852,27869.0
2020-06-04 14:50:00,109.4,109.56,108.74,108.85,40130.0,100.2761,100.4227,99.6711,99.7719,40130.0
2020-06-04 15:00:00,108.81,109.19,108.78,108.88,75656.0,99.7353,100.0836,99.7078,99.7994,75656.0
2020-06-04 15:10:00,108.88,109.45,108.75,109.31,286664.0,99.7994,100.3219,99.6803,100.1936,286664.0
2020-06-04 15:20:00,109.32,109.53,108.81,108.84,166072.0,100.2027,100.3952,99.7353,99.7628,166072.0
2020-06-04 15:30:00,108.85,109.5,108.84,109.29,144039.0,99.7719,100.3677,99.7628,100.1752,144039.0
2020-06-04 15:40:00,109.28,109.66,109.17,109.62,213927.0,100.1661,100.5144,100.0653,100.4777,213927.0
2020-06-04 15:50:00,109.64,109.67,109.25,109.55,583661.0,100.4961,100.5236,100.1386,100.4136,583661.0
2020-06-05 09:30:00,115.78,118.85,115.46,117.42,636253.0,106.124,108.9379,105.8307,107.6272,636253.0
2020-06-05 09:40:00,117.3,117.32,114.65,114.87,431084.0,107.5172,107.5355,105.0882,105.2899,431084.0
2020-06-05 09:50:00,114.9,115.64,114.72,115.43,272697.0,105.3174,105.9957,105.1524,105.8032,272697.0
2020-06-05 10:00:00,115.43,116.28,115.25,115.57,381361.0,105.8032,106.5823,105.6382,105.9315,381361.0
2020-06-05 10:10:00,115.59,115.73,115.05,115.61,249494.0,105.9498,106.0782,105.4549,105.9682,249494.0
2020-06-05 10:20:00,115.64,115.89,115.3,115.53,119227.0,105.9957,106.2248,105.684,105.8948,119227.0
2020-06-05 10:30:00,115.56,115.88,114.75,115.83,206982.0,105.9223,106.2156,105.1799,106.1698,206982.0
2020-06-05 10:40:00,115.87,116.2,115.32,115.59,292084.0,106.2065,106.509,105.7023,105.9498,292084.0
2020-06-05 10:50:00,115.57,116.75,115.5,116.75,475515.0,105.9315,107.0131,105.8673,107.0131,475515.0
2020-06-05 11:00:00,116.78,117.37,116.59,116.97,210690.0,107.0406,107.5814,106.8664,107.2147,210690.0
2020-06-05 11:10:00,116.94,117.08,116.21,116.86,306705.0,107.1872,107.3156,106.5181,107.1139,306705.0
2020-06-05 11:20:00,116.8,117.29,116.69,116.73,259467.0,107.0589,107.508,106.9581,106.9948,259467.0
2020-06-05 11:30:00,116.76,117.0,116.48,116.86,187624.0,107.0222,107.2422,106.7656,107.1139,187624.0
2020-06-05 11:40:00,116.88,117.12,116.75,117.12,87205.0,107.1322,107.3522,107.0131,107.3522,87205.0
2020-06-05 11:50:00,117.12,117.82,117.04,117.44,89840.0,107.3522,107.9938,107.2789,107.6455,89840.0
2020-06-05 12:00:00,117.49,117.5,116.81,117.03,102408.0,107.6914,107.7005,107.0681,107.2697,102408.0
2020-06-05 12:10:00,117.06,117.17,116.67,116.78,68822.0,107.2972,107.3981,106.9398,107.0406,68822.0
2020-06-05 12:20:00,116.78,117.2,116.78,117.06,91713.0,107.0406,107.4256,107.0406,107.2972,91713.0
2020-06-05 12:30:00,117.08,117.28,116.79,117.01,73999.0,107.3156,107.4989,107.0497,107.2514,73999.0
2020-06-05 12:40:00,117.04,117.34,116.77,117.27,62788.0,107.2789,107.5539,107.0314,107.4897,62788.0
2020-06-05 12:50:00,117.27,117.38,117.06,117.26,48133.0,107.4897,107.5905,107.2972,107.4805,48133.0
2020-06-05 13:00:00,117.18,117.37,116.9,117.09,43175.0,107.4072,107.5814,107.1506,107.3247,43175.0
2020-06-05 13:10:00,117.06,117.28,116.96,117.25,54433.0,107.2972,107.4989,107.2056,107.4714,54433.0
2020-06-05 13:20:00,117.26,117.38,116.69,116.82,48730.0,107.4805,107.5905,106.9581,107.0772,48730.0
2020-06-05 13:30:00,116.91,116.91,116.36,116.44,44038.0,107.1597,107.1597,106.6556,106.7289,44038.0
2020-06-05 13:40:00,116.4,116.4,115.97,116.31,34133.0,106.6923,106.6923,106.2981,106.6098,34133.0
2020-06-05 13:50:00,116.3,116.48,115.99,116.13,48088.0,106.6006,106.7656,106.3165,106.4448,48088.0
2020-06-05 14:00:00,116.13,116.32,115.31,115.39,73260.0,106.4448,106.6189,105.6932,105.7665,73260.0
2020-06-05 14:10:00,115.42,115.69,115.37,115.48,65133.0,105.794,106.0415,105.7482,105.849,65133.0
2020-06-05 14:20:00,115.48,115.79,115.36,115.53,50075.0,105.849,106.1331,105.739,105.8948,50075.0
2020-06-05 14:30:00,115.56,115.97,115.35,115.81,82353.0,105.9223,106.2981,105.7298,106.1515,82353.0
2020-06-05 14:40:00,115.88,116.25,115.71,115.71,62745.0,106.2156,106.5548,106.0598,106.0598,62745.0
2020-06-05 14:50:00,115.73,115.85,115.04,115.05,54259.0,106.0782,106.1881,105.4457,105.4549,54259.0
2020-06-05 15:00:00,115.09,115.35,114.75,114.76,74684.0,105.4915,105.7298,105.1799,105.189,74684.0
2020-06-05 15:10:00,114.76,114.79,113.76,113.84,142727.0,105.189,105.2165,104.2724,104.3458,142727.0
2020-06-05 15:20:00,113.84,114.38,113.68,114.23,149387.0,104.3458,104.8407,104.1991,104.7033,149387.0
2020-06-05 15:30:00,114.23,114.39,113.89,114.11,142366.0,104.7033,104.8499,104.3916,104.5933,142366.0
2020-06-05 15:40:00,114.1,114.31,113.8,114.18,171304.0,104.5841,104.7766,104.3091,104.6574,171304.0
2020-06-05 15:50:00,114.18,114.37,113.29,113.76,362100.0,104.6574,104.8316,103.8416,104.2724,362100.0
2020-06-08 09:30:00,117.48,117.89,116.79,117.56,264431.0,107.6822,108.058,107.0497,107.7555,264431.0
2020-06-08 09:40:00,117.5,117.55,115.52,116.26,138797.0,107.7005,107.7464,105.8857,106.5639,138797.0
2020-06-08 09:50:00,116.13,116.55,115.58,116.08,153678.0,106.4448,106.8298,105.9407,106.399,153678.0
2020-06-08 10:00:00,116.08,116.08,114.84,114.99,95587.0,106.399,106.399,105.2624,105.3999,95587.0
2020-06-08 10:10:00,114.94,115.5,114.83,115.37,77026.0,105.354,105.8673,105.2532,105.7482,77026.0
2020-06-08 10:20:00,115.36,115.56,114.72,115.14,59504.0,105.739,105.9223,105.1524,105.5374,59504.0
2020-06-08 10:30:00,115.14,115.75,114.85,115.56,146963.0,105.5374,106.0965,105.2715,105.9223,146963.0
2020-06-08 10:40:00,115.55,116.13,115.42,115.97,168497.0,105.9132,106.4448,105.794,106.2981,168497.0
2020-06-08 10:50:00,115.93,116.74,115.93,116.48,117247.0,106.2615,107.0039,106.2615,106.7656,117247.0
2020-06-08 11:00:00,116.48,116.76,116.09,116.51,120743.0,106.7656,107.0222,106.4081,106.7931,120743.0
2020-06-08 11:10:00,116.52,116.9,116.49,116.59,38543.0,106.8023,107.1506,106.7748,106.8664,38543.0
2020-06-08 11:20:00,116.5,116.53,116.22,116.23,41475.0,106.7839,106.8114,106.5273,106.5365,41475.0
2020-06-08 11:30:00,116.26,116.55,115.73,115.89,45088.0,106.5639,106.8298,106.0782,106.2248,45088.0
2020-06-08 11:40:00,115.91,116.18,115.8,116.07,44006.0,106.2431,106.4906,106.1423,106.3898,44006.0
2020-06-08 11:50:00,116.07,116.27,115.87,116.03,34836.0,106.3898,106.5731,106.2065,106.3531,34836.0
2020-06-08 12:00:00,116.0,116.14,115.76,116.01,33791.0,106.3256,106.454,106.1056,106.3348,33791.0
2020-06-08 12:10:00,115.97,116.28,115.82,116.08,54394.0,106.2981,106.5823,106.1606,106.399,54394.0
2020-06-08 12:20:00,116.07,116.19,115.63,115.71,37212.0,106.3898,106.4998,105.9865,106.0598,37212.0
2020-06-08 12:30:00,115.71,115.79,115.42,115.47,24245.0,106.0598,106.1331,105.794,105.8398,24245.0
2020-06-08 12:40:00,115.5,115.53,115.21,115.47,79128.0,105.8673,105.8948,105.6015,105.8398,79128.0
2020-06-08 12:50:00,115.53,115.69,115.5,115.54,26155.0,105.8948,106.0415,105.8673,105.904,26155.0
2020-06-08 13:00:00,115.54,115.75,115.41,115.55,77975.0,105.904,106.0965,105.7848,105.9132,77975.0
2020-06-08 13:10:00,115.55,115.57,115.18,115.34,31651.0,105.9132,105.9315,105.574,105.7207,31651.0
2020-06-08 13:20:00,115.33,115.47,115.22,115.23,21374.0,105.7115,105.8398,105.6107,105.6199,21374.0
2020-06-08 13:30:00,115.24,115.61,114.95,115.61,37987.0,105.629,105.9682,105.3632,105.9682,37987.0
2020-06-08 13:40:00,115.59,115.59,115.23,115.28,40358.0,105.9498,105.9498,105.6199,105.6657,40358.0
2020-06-08 13:50:00,115.32,115.36,114.98,114.99,23855.0,105.7023,105.739,105.3907,105.3999,23855.0
2020-06-08 14:00:00,114.97,115.19,114.88,115.03,29169.0,105.3815,105.5832,105.299,105.4365,29169.0
2020-06-08 14:10:00,115.03,115.05,114.45,114.52,48466.0,105.4365,105.4549,104.9049,104.9691,48466.0
2020-06-08 14:20:00,114.55,115.04,114.53,114.9,24917.0,104.9966,105.4457,104.9782,105.3174,24917.0
2020-06-08 14:30:00,114.9,114.9,114.47,114.6,45516.0,105.3174,105.3174,104.9232,105.0424,45516.0
2020-06-08 14:40:00,114.62,114.62,114.22,114.41,51280.0,105.0607,105.0607,104.6941,104.8682,51280.0
2020-06-08 14:50:00,114.42,114.46,114.09,114.2,42364.0,104.8774,104.9141,104.5749,104.6758,42364.0
2020-06-08 15:00:00,114.19,114.19,113.68,113.78,73228.0,104.6666,104.6666,104.1991,104.2908,73228.0
2020-06-08 15:10:00,113.76,113.76,113.53,113.63,58177.0,104.2724,104.2724,104.0616,104.1533,58177.0
2020-06-08 15:20:00,113.63,113.98,113.59,113.65,67054.0,104.1533,104.4741,104.1166,104.1716,67054.0
2020-06-08 15:30:00,113.66,113.78,113.29,113.43,100140.0,104.1808,104.2908,103.8416,103.97,100140.0
2020-06-08 15:40:00,113.42,114.01,113.42,114.01,115363.0,103.9608,104.5016,103.9608,104.5016,115363.0
2020-06-08 15:50:00,114.0,114.36,113.93,114.26,272171.0,104.4924,104.8224,104.4283,104.7307,272171.0
2020-06-09 09:30:00,111.55,113.0,110.16,111.04,215878.0,102.2468,103.5758,100.9727,101.7793,215878.0
2020-06-09 09:40:00,111.2,112.47,110.66,111.6,93767.0,101.926,103.09,101.431,102.2926,93767.0
2020-06-09 09:50:00,111.56,112.13,111.09,111.77,56621.0,102.2559,102.7784,101.8251,102.4484,56621.0
2020-06-09 10:00:00,111.83,112.13,111.49,111.59,62043.0,102.5034,102.7784,102.1918,102.2834,62043.0
2020-06-09 10:10:00,111.53,112.48,111.03,112.48,71098.0,102.2284,103.0992,101.7701,103.0992,71098.0
2020-06-09 10:20:00,112.46,112.83,112.12,112.41,96202.0,103.0809,103.42,102.7692,103.035,96202.0
2020-06-09 10:30:00,112.44,113.35,112.36,113.31,83334.0,103.0625,103.8966,102.9892,103.86,83334.0
2020-06-09 10:40:00,113.31,113.66,113.19,113.58,47246.0,103.86,104.1808,103.75,104.1075,47246.0
2020-06-09 10:50:00,113.66,113.86,113.11,113.11,43486.0,104.1808,104.3641,103.6767,103.6767,43486.0
2020-06-09 11:00:00,113.08,113.27,112.6,113.12,58086.0,103.6492,103.8233,103.2092,103.6858,58086.0
2020-06-09 11:10:00,113.12,113.2,112.66,113.11,39386.0,103.6858,103.7592,103.2642,103.6767,39386.0
2020-06-09 11:20:00,113.12,113.55,113.04,113.24,40116.0,103.6858,104.08,103.6125,103.7958,40116.0
2020-06-09 11:30:00,113.24,113.4,112.87,112.92,53173.0,103.7958,103.9425,103.4567,103.5025,53173.0
2020-06-09 11:40:00,112.92,112.95,112.56,112.79,33049.0,103.5025,103.53,103.1725,103.3833,33049.0
2020-06-09 11:50:00,112.78,112.95,112.71,112.77,26319.0,103.3742,103.53,103.31,103.365,26319.0
2020-06-09 12:00:00,112.71,112.72,112.11,112.56,33707.0,103.31,103.3192,102.7601,103.1725,33707.0
2020-06-09 12:10:00,112.57,112.63,112.27,112.27,33745.0,103.1817,103.2367,102.9067,102.9067,33745.0
2020-06-09 12:20:00,112.32,112.39,112.05,112.09,26227.0,102.9525,103.0167,102.7051,102.7417,26227.0
2020-06-09 12:30:00,112.08,112.28,111.89,112.23,36436.0,102.7326,102.9159,102.5584,102.8701,36436.0
2020-06-09 12:40:00,112.25,112.3,112.09,112.22,23380.0,102.8884,102.9342,102.7417,102.8609,23380.0
2020-06-09 12:50:00,112.22,112.27,111.9,112.09,21152.0,102.8609,102.9067,102.5676,102.7417,21152.0
2020-06-09 13:00:00,112.09,112.39,112.08,112.16,35005.0,102.7417,103.0167,102.7326,102.8059,35005.0
2020-06-09 13:10:00,112.19,112.28,112.11,112.21,23160.0,102.8334,102.9159,102.7601,102.8517,23160.0
2020-06-09 13:20:00,112.21,112.92,112.21,112.73,38828.0,102.8517,103.5025,102.8517,103.3284,38828.0
2020-06-09 13:30:00,112.7,112.7,112.14,112.2,43452.0,103.3009,103.3009,102.7876,102.8426,43452.0
2020-06-09 13:40:00,112.24,112.66,112.24,112.65,56126.0,102.8792,103.2642,102.8792,103.255,56126.0
2020-06-09 13:50:00,112.63,112.82,112.51,112.71,30143.0,103.2367,103.4108,103.1267,103.31,30143.0
2020-06-09 14:00:00,112.71,112.84,112.22,112.38,32518.0,103.31,103.4292,102.8609,103.0075,32518.0
2020-06-09 14:10:00,112.39,112.56,112.31,112.34,30608.0,103.0167,103.1725,102.9434,102.9709,30608.0
2020-06-09 14:20:00,112.3,112.34,111.71,111.79,31084.0,102.9342,102.9709,102.3934,102.4667,31084.0
2020-06-09 14:30:00,111.78,112.02,111.72,111.92,25447.0,102.4576,102.6776,102.4026,102.5859,25447.0
2020-06-09 14:40:00,111.93,112.45,111.88,112.4,26067.0,102.5951,103.0717,102.5492,103.0259,26067.0
2020-06-09 14:50:00,112.43,112.45,112.04,112.09,28496.0,103.0534,103.0717,102.6959,102.7417,28496.0
2020-06-09 15:00:00,112.13,112.28,112.0,112.15,39094.0,102.7784,102.9159,102.6592,102.7967,39094.0
2020-06-09 15:10:00,112.19,112.35,112.07,112.22,66550.0,102.8334,102.98,102.7234,102.8609,66550.0
2020-06-09 15:20:00,112.22,112.48,111.92,112.39,57294.0,102.8609,103.0992,102.5859,103.0167,57294.0
2020-06-09 15:30:00,112.39,112.41,111.92,112.08,62330.0,103.0167,103.035,102.5859,102.7326,62330.0
2020-06-09 15:40:00,112.07,112.23,111.56,111.59,88309.0,102.7234,102.8701,102.2559,102.2834,88309.0
2020-06-09 15:50:00,111.58,111.75,111.26,111.51,267879.0,102.2743,102.4301,101.9809,102.2101,267879.0
2020-06-10 09:30:00,112.15,112.41,110.9,110.94,84542.0,102.7967,103.035,101.651,101.6876,84542.0
2020-06-10 09:40:00,110.95,110.97,110.05,110.22,61230.0,101.6968,101.7151,100.8719,101.0277,61230.0
2020-06-10 09:50:00,110.22,111.2,109.87,111.1,117223.0,101.0277,101.926,100.7069,101.8343,117223.0
2020-06-10 10:00:00,111.11,111.22,110.78,111.04,49018.0,101.8435,101.9443,101.541,101.7793,49018.0
2020-06-10 10:10:00,111.08,111.08,110.44,110.44,26029.0,101.816,101.816,101.2293,101.2293,26029.0
2020-06-10 10:20:00,110.44,111.19,110.28,110.87,31174.0,101.2293,101.9168,101.0827,101.6235,31174.0
2020-06-10 10:30:00,110.95,111.28,110.75,111.05,17676.0,101.6968,101.9993,101.5135,101.7885,17676.0
2020-06-10 10:40:00,111.03,111.17,110.73,110.8,37674.0,101.7701,101.8985,101.4951,101.5593,37674.0
2020-06-10 10:50:00,110.78,110.83,110.2,110.43,18095.0,101.541,101.5868,101.0094,101.2202,18095.0
2020-06-10 11:00:00,110.46,111.19,110.38,110.86,49144.0,101.2477,101.9168,101.1743,101.6143,49144.0
2020-06-10 11:10:00,110.9,110.9,110.23,110.61,19056.0,101.651,101.651,101.0368,101.3852,19056.0
2020-06-10 11:20:00,110.59,110.59,110.21,110.31,18217.0,101.3668,101.3668,101.0185,101.1102,18217.0
2020-06-10 11:30:00,110.28,110.4,110.09,110.4,8549.0,101.0827,101.1927,100.9085,101.1927,8549.0
2020-06-10 11:40:00,110.38,110.5,110.28,110.35,12135.0,101.1743,101.2843,101.0827,101.1468,12135.0
2020-06-10 11:50:00,110.39,111.18,110.39,110.98,25285.0,101.1835,101.9076,101.1835,101.7243,25285.0
2020-06-10 12:00:00,110.95,111.1,110.75,110.84,11831.0,101.6968,101.8343,101.5135,101.596,11831.0
2020-06-10 12:10:00,110.9,111.25,110.77,111.25,14262.0,101.651,101.9718,101.5318,101.9718,14262.0
2020-06-10 12:20:00,111.22,111.23,110.97,111.03,15083.0,101.9443,101.9534,101.7151,101.7701,15083.0
2020-06-10 12:30:00,111.03,111.06,110.47,110.47,20588.0,101.7701,101.7976,101.2568,101.2568,20588.0
2020-06-10 12:40:00,110.47,110.47,110.19,110.24,13927.0,101.2568,101.2568,101.0002,101.046,13927.0
2020-06-10 12:50:00,110.23,110.52,110.23,110.52,14132.0,101.0368,101.3027,101.0368,101.3027,14132.0
2020-06-10 13:00:00,110.35,110.57,110.2,110.57,20057.0,101.1468,101.3485,101.0094,101.3485,20057.0
2020-06-10 13:10:00,110.58,110.69,110.38,110.58,14750.0,101.3577,101.4585,101.1743,101.3577,14750.0
2020-06-10 13:20:00,110.57,110.64,110.41,110.52,14357.0,101.3485,101.4127,101.2018,101.3027,14357.0
2020-06-10 13:30:00,110.52,110.68,110.33,110.68,13849.0,101.3027,101.4493,101.1285,101.4493,13849.0
2020-06-10 13:40:00,110.55,110.68,110.49,110.6,11235.0,101.3302,101.4493,101.2752,101.376,11235.0
2020-06-10 13:50:00,110.67,110.72,110.55,110.57,8981.0,101.4402,101.486,101.3302,101.3485,8981.0
2020-06-10 14:00:00,110.55,111.53,110.3,111.22,30842.0,101.3302,102.2284,101.101,101.9443,30842.0
2020-06-10 14:10:00,111.28,112.2,111.09,112.12,37378.0,101.9993,102.8426,101.8251,102.7692,37378.0
2020-06-10 14:20:00,112.02,112.12,111.56,111.73,44584.0,102.6776,102.7692,102.2559,102.4117,44584.0
2020-06-10 14:30:00,111.73,111.83,111.31,111.53,101174.0,102.4117,102.5034,102.0268,102.2284,101174.0
2020-06-10 14:40:00,111.55,111.74,111.02,111.13,76453.0,102.2468,102.4209,101.761,101.8618,76453.0
2020-06-10 14:50:00,111.13,111.25,110.27,110.59,24952.0,101.8618,101.9718,101.0735,101.3668,24952.0
2020-06-10 15:00:00,110.53,111.36,110.04,111.13,88786.0,101.3118,102.0726,100.8627,101.8618,88786.0
2020-06-10 15:10:00,111.12,111.33,110.69,110.95,70457.0,101.8526,102.0451,101.4585,101.6968,70457.0
2020-06-10 15:20:00,110.94,111.33,110.41,111.26,54940.0,101.6876,102.0451,101.2018,101.9809,54940.0
2020-06-10 15:30:00,111.24,111.34,110.88,111.12,75607.0,101.9626,102.0543,101.6326,101.8526,75607.0
2020-06-10 15:40:00,111.13,111.14,110.12,110.48,57482.0,101.8618,101.871,100.936,101.266,57482.0
2020-06-10 15:50:00,110.45,110.96,110.21,110.21,127158.0,101.2385,101.706,101.0185,101.0185,127158.0
2020-06-11 09:30:00,105.56,106.68,103.93,106.23,141511.0,96.7563,97.7829,95.2623,97.3704,141511.0
2020-06-11 09:40:00,106.13,106.38,105.82,105.87,55261.0,97.2788,97.5079,96.9946,97.0405,55261.0
2020-06-11 09:50:00,105.81,107.09,105.73,106.82,65510.0,96.9855,98.1587,96.9121,97.9112,65510.0
2020-06-11 10:00:00,106.79,106.83,106.03,106.24,24083.0,97.8837,97.9204,97.1871,97.3796,24083.0
2020-06-11 10:10:00,106.26,107.47,106.21,107.0,36253.0,97.3979,98.507,97.3521,98.0762,36253.0
2020-06-11 10:20:00,107.06,107.14,106.2,106.32,35365.0,98.1312,98.2046,97.343,97.4529,35365.0
2020-06-11 10:30:00,106.29,107.04,106.21,106.88,22987.0,97.4254,98.1129,97.3521,97.9662,22987.0
2020-06-11 10:40:00,106.99,106.99,105.88,105.89,52764.0,98.0671,98.0671,97.0496,97.0588,52764.0
2020-06-11 10:50:00,105.9,106.37,105.78,105.96,34993.0,97.068,97.4988,96.958,97.123,34993.0
2020-06-11 11:00:00,105.88,106.2,105.68,106.03,35862.0,97.0496,97.343,96.8663,97.1871,35862.0
2020-06-11 11:10:00,105.98,106.57,105.8,106.57,44163.0,97.1413,97.6821,96.9763,97.6821,44163.0
2020-06-11 11:20:00,106.53,106.84,106.16,106.35,21241.0,97.6454,97.9296,97.3063,97.4804,21241.0
2020-06-11 11:30:00,106.23,106.44,105.46,105.54,28513.0,97.3704,97.5629,96.6647,96.738,28513.0
2020-06-11 11:40:00,105.53,105.9,105.36,105.66,21731.0,96.7288,97.068,96.573,96.848,21731.0
2020-06-11 11:50:00,105.61,106.11,105.61,105.98,19999.0,96.8022,97.2605,96.8022,97.1413,19999.0
2020-06-11 12:00:00,105.95,106.18,105.58,105.64,32196.0,97.1138,97.3246,96.7747,96.8297,32196.0
2020-06-11 12:10:00,105.76,105.85,105.29,105.4,35854.0,96.9396,97.0221,96.5088,96.6097,35854.0
2020-06-11 12:20:00,105.37,105.75,105.2,105.51,29126.0,96.5822,96.9305,96.4264,96.7105,29126.0
2020-06-11 12:30:00,105.51,106.45,105.5,106.11,36422.0,96.7105,97.5721,96.7013,97.2605,36422.0
2020-06-11 12:40:00,106.13,106.18,105.37,105.39,24837.0,97.2788,97.3246,96.5822,96.6005,24837.0
2020-06-11 12:50:00,105.42,105.55,105.13,105.35,26324.0,96.628,96.7472,96.3622,96.5638,26324.0
2020-06-11 13:00:00,105.31,105.94,105.31,105.79,15330.0,96.5272,97.1046,96.5272,96.9671,15330.0
2020-06-11 13:10:00,105.68,106.09,105.52,105.92,17732.0,96.8663,97.2421,96.7197,97.0863,17732.0
2020-06-11 13:20:00,105.99,106.67,105.99,106.02,42147.0,97.1505,97.7738,97.1505,97.178,42147.0
2020-06-11 13:30:00,105.95,106.21,105.73,105.77,23116.0,97.1138,97.3521,96.9121,96.9488,23116.0
2020-06-11 13:40:00,105.75,105.89,105.61,105.62,41874.0,96.9305,97.0588,96.8022,96.8113,41874.0
2020-06-11 13:50:00,105.6,105.65,105.22,105.59,30568.0,96.793,96.8388,96.4447,96.7838,30568.0
2020-06-11 14:00:00,105.49,105.56,105.01,105.11,18765.0,96.6922,96.7563,96.2522,96.3439,18765.0
2020-06-11 14:10:00,105.14,105.22,104.45,104.47,28599.0,96.3714,96.4447,95.7389,95.7572,28599.0
2020-06-11 14:20:00,104.42,104.89,104.38,104.6,37659.0,95.7114,96.1422,95.6747,95.8764,37659.0
2020-06-11 14:30:00,104.62,104.8,103.82,103.9,46872.0,95.8947,96.0597,95.1614,95.2348,46872.0
2020-06-11 14:40:00,103.91,104.09,103.66,103.82,48862.0,95.2439,95.4089,95.0148,95.1614,48862.0
2020-06-11 14:50:00,103.78,103.99,103.26,103.59,58875.0,95.1248,95.3173,94.6481,94.9506,58875.0
2020-06-11 15:00:00,103.57,104.18,103.26,103.99,61471.0,94.9323,95.4914,94.6481,95.3173,61471.0
2020-06-11 15:10:00,103.93,104.25,103.46,103.7,43678.0,95.2623,95.5556,94.8315,95.0514,43678.0
2020-06-11 15:20:00,103.68,103.72,102.74,102.98,65239.0,95.0331,95.0698,94.1715,94.3915,65239.0
2020-06-11 15:30:00,102.88,103.1,102.52,102.7,69264.0,94.2998,94.5015,93.9699,94.1348,69264.0
2020-06-11 15:40:00,102.7,103.68,102.67,102.94,186750.0,94.1348,95.0331,94.1074,94.3548,186750.0
2020-06-11 15:50:00,102.94,102.94,102.36,102.52,261320.0,94.3548,94.3548,93.8232,93.9699,261320.0
2020-06-12 09:30:00,106.64,107.3,105.4,105.53,91381.0,98.0915,98.6986,96.9509,97.0705,91381.0
2020-06-12 09:40:00,105.54,106.48,105.53,105.65,104151.0,97.0797,97.9443,97.0705,97.1809,104151.0
2020-06-12 09:50:00,105.84,106.12,105.33,105.52,53653.0,97.3556,97.6132,96.8865,97.0613,53653.0
2020-06-12 10:00:00,105.59,106.39,105.54,105.7,33927.0,97.1257,97.8615,97.0797,97.2269,33927.0
2020-06-12 10:10:00,105.65,105.92,105.25,105.25,60806.0,97.1809,97.4292,96.8129,96.8129,60806.0
2020-06-12 10:20:00,105.22,105.65,104.68,104.68,24324.0,96.7853,97.1809,96.2886,96.2886,24324.0
2020-06-12 10:30:00,104.69,105.18,104.64,104.73,46062.0,96.2978,96.7485,96.2518,96.3346,46062.0
2020-06-12 10:40:00,104.7,105.34,104.67,105.05,109538.0,96.307,96.8957,96.2794,96.629,109538.0
2020-06-12 10:50:00,105.05,105.06,103.88,103.89,134072.0,96.629,96.6382,95.5527,95.5619,134072.0
2020-06-12 11:00:00,103.94,104.73,103.2,104.48,78494.0,95.6079,96.3346,94.9273,96.1047,78494.0
2020-06-12 11:10:00,104.52,104.56,103.71,103.76,57183.0,96.1414,96.1782,95.3964,95.4424,57183.0
2020-06-12 11:20:00,103.81,104.56,103.46,104.45,66664.0,95.4884,96.1782,95.1664,96.0771,66664.0
2020-06-12 11:30:00,104.48,105.59,104.15,105.4,39294.0,96.1047,97.1257,95.8011,96.9509,39294.0
2020-06-12 11:40:00,105.36,105.63,104.86,105.47,22770.0,96.9141,97.1625,96.4542,97.0153,22770.0
2020-06-12 11:50:00,105.44,106.06,105.09,105.97,34144.0,96.9877,97.558,96.6658,97.4752,34144.0
2020-06-12 12:00:00,105.98,106.51,105.79,106.32,38703.0,97.4844,97.9719,97.3096,97.7972,38703.0
2020-06-12 12:10:00,106.33,106.44,106.05,106.35,36078.0,97.8064,97.9075,97.5488,97.8247,36078.0
2020-06-12 12:20:00,106.34,106.63,105.84,106.13,43963.0,97.8155,98.0823,97.3556,97.6224,43963.0
2020-06-12 12:30:00,106.08,106.15,105.18,105.34,24985.0,97.5764,97.6408,96.7485,96.8957,24985.0
2020-06-12 12:40:00,105.35,105.62,105.06,105.21,31110.0,96.9049,97.1533,96.6382,96.7761,31110.0
2020-06-12 12:50:00,105.28,105.72,105.28,105.63,25186.0,96.8405,97.2453,96.8405,97.1625,25186.0
2020-06-12 13:00:00,105.67,105.74,104.96,105.17,22930.0,97.1993,97.2636,96.5462,96.7393,22930.0
2020-06-12 13:10:00,105.13,105.24,104.82,104.99,18402.0,96.7025,96.8037,96.4174,96.5738,18402.0
2020-06-12 13:20:00,104.96,105.34,104.82,104.97,25467.0,96.5462,96.8957,96.4174,96.5554,25467.0
2020-06-12 13:30:00,104.93,105.09,104.31,104.55,38572.0,96.5186,96.6658,95.9483,96.169,38572.0
2020-06-12 13:40:00,104.49,104.93,103.71,103.71,28413.0,96.1138,96.5186,95.3964,95.3964,28413.0
2020-06-12 13:50:00,103.72,104.17,103.5,103.76,34548.0,95.4056,95.8195,95.2032,95.4424,34548.0
2020-06-12 14:00:00,103.87,104.52,103.63,103.75,53651.0,95.5436,96.1414,95.3228,95.4332,53651.0
2020-06-12 14:10:00,103.74,104.93,103.74,104.24,65697.0,95.424,96.5186,95.424,95.8839,65697.0
2020-06-12 14:20:00,104.19,104.7,104.06,104.4,20224.0,95.8379,96.307,95.7183,96.0311,20224.0
2020-06-12 14:30:00,104.43,105.13,104.35,104.35,36224.0,96.0587,96.7025,95.9851,95.9851,36224.0
2020-06-12 14:40:00,104.36,104.6,103.91,104.3,57043.0,95.9943,96.215,95.5803,95.9391,57043.0
2020-06-12 14:50:00,104.36,104.82,104.11,104.72,63882.0,95.9943,96.4174,95.7643,96.3254,63882.0
2020-06-12 15:00:00,104.76,105.54,104.72,105.33,55990.0,96.3622,97.0797,96.3254,96.8865,55990.0
2020-06-12 15:10:00,105.32,105.6,104.81,105.04,36115.0,96.8773,97.1349,96.4082,96.6198,36115.0
2020-06-12 15:20:00,105.05,105.13,104.46,104.7,54256.0,96.629,96.7025,96.0863,96.307,54256.0
2020-06-12 15:30:00,104.72,105.28,104.57,105.18,56206.0,96.3254,96.8405,96.1874,96.7485,56206.0
2020-06-12 15:40:00,105.23,106.24,105.13,106.19,110909.0,96.7945,97.7236,96.7025,97.6776,110909.0
2020-06-12 15:50:00,106.21,106.49,105.95,106.17,328347.0,97.696,97.9535,97.4568,97.6592,328347.0
2020-06-15 09:30:00,104.95,105.11,103.2,104.52,188414.0,96.537,96.6841,94.9273,96.1414,188414.0
2020-06-15 09:40:00,104.56,105.73,104.44,105.2,93849.0,96.1782,97.2544,96.0679,96.7669,93849.0
2020-06-15 09:50:00,105.16,105.52,104.87,105.09,57913.0,96.7301,97.0613,96.4634,96.6658,57913.0
2020-06-15 10:00:00,105.06,105.69,104.88,105.58,39540.0,96.6382,97.2177,96.4726,97.1165,39540.0
2020-06-15 10:10:00,105.76,106.0,105.24,106.0,40992.0,97.282,97.5028,96.8037,97.5028,40992.0
2020-06-15 10:20:00,106.02,106.17,105.01,105.01,46184.0,97.5212,97.6592,96.5922,96.5922,46184.0
2020-06-15 10:30:00,104.99,105.64,104.87,105.21,33772.0,96.5738,97.1717,96.4634,96.7761,33772.0
2020-06-15 10:40:00,105.24,106.1,104.89,106.1,29964.0,96.8037,97.5948,96.4818,97.5948,29964.0
2020-06-15 10:50:00,106.01,106.54,105.83,106.19,43929.0,97.512,97.9995,97.3464,97.6776,43929.0
2020-06-15 11:00:00,106.18,107.13,106.17,107.13,75254.0,97.6684,98.5422,97.6592,98.5422,75254.0
2020-06-15 11:10:00,107.16,107.17,106.37,106.57,63426.0,98.5698,98.579,97.8431,98.0271,63426.0
2020-06-15 11:20:00,106.58,107.02,106.28,106.59,33407.0,98.0363,98.441,97.7604,98.0455,33407.0
2020-06-15 11:30:00,106.69,106.91,106.4,106.79,38682.0,98.1375,98.3399,97.8707,98.2295,38682.0
2020-06-15 11:40:00,106.79,106.83,106.15,106.49,43969.0,98.2295,98.2663,97.6408,97.9535,43969.0
2020-06-15 11:50:00,106.44,107.14,106.4,106.97,75911.0,97.9075,98.5514,97.8707,98.395,75911.0
2020-06-15 12:00:00,106.96,107.79,106.85,107.57,72400.0,98.3858,99.1493,98.2847,98.947,72400.0
2020-06-15 12:10:00,107.53,108.41,107.5,108.23,62049.0,98.9102,99.7196,98.8826,99.554,62049.0
2020-06-15 12:20:00,108.22,108.54,107.99,108.01,69048.0,99.5448,99.8392,99.3333,99.3517,69048.0
2020-06-15 12:30:00,108.03,108.45,107.87,108.22,43039.0,99.3701,99.7564,99.2229,99.5448,43039.0
2020-06-15 12:40:00,108.29,108.84,108.27,108.79,40956.0,99.6092,100.1151,99.5908,100.0692,40956.0
2020-06-15 12:50:00,108.8,108.8,108.43,108.69,42830.0,100.0784,100.0784,99.738,99.9772,42830.0
2020-06-15 13:00:00,108.77,109.09,108.48,109.09,33753.0,100.0508,100.3451,99.784,100.3451,33753.0
2020-06-15 13:10:00,109.12,109.6,109.06,109.08,44114.0,100.3727,100.8142,100.3175,100.3359,44114.0
2020-06-15 13:20:00,109.12,109.3,108.92,109.21,27614.0,100.3727,100.5383,100.1887,100.4555,27614.0
2020-06-15 13:30:00,109.26,109.31,108.78,109.02,31496.0,100.5015,100.5475,100.06,100.2807,31496.0
2020-06-15 13:40:00,109.0,109.13,108.21,108.31,25130.0,100.2623,100.3819,99.5356,99.6276,25130.0
2020-06-15 13:50:00,108.31,108.44,108.07,108.13,23958.0,99.6276,99.7472,99.4069,99.4621,23958.0
2020-06-15 14:00:00,108.21,110.0,108.19,109.78,106528.0,99.5356,101.1822,99.5172,100.9798,106528.0
2020-06-15 14:10:00,109.82,110.07,109.29,109.77,43568.0,101.0166,101.2465,100.5291,100.9706,43568.0
2020-06-15 14:20:00,109.73,110.27,109.68,110.12,99294.0,100.9338,101.4305,100.8878,101.2925,99294.0
2020-06-15 14:30:00,110.38,110.45,109.71,109.81,96352.0,101.5317,101.5961,100.9154,101.0074,96352.0
2020-06-15 14:40:00,109.78,110.44,109.66,110.34,100752.0,100.9798,101.5869,100.8694,101.4949,100752.0
2020-06-15 14:50:00,110.38,110.44,109.65,109.76,75872.0,101.5317,101.5869,100.8602,100.9614,75872.0
2020-06-15 15:00:00,109.81,110.17,109.68,109.98,70184.0,101.0074,101.3385,100.8878,101.1638,70184.0
2020-06-15 15:10:00,109.98,110.16,109.81,109.86,81902.0,101.1638,101.3293,101.0074,101.0534,81902.0
2020-06-15 15:20:00,109.9,109.98,109.07,109.08,86023.0,101.0902,101.1638,100.3267,100.3359,86023.0
2020-06-15 15:30:00,109.11,109.25,108.43,108.83,106236.0,100.3635,100.4923,99.738,100.1059,106236.0
2020-06-15 15:40:00,108.86,109.28,108.63,108.99,141898.0,100.1335,100.5199,99.922,100.2531,141898.0
2020-06-15 15:50:00,108.97,109.65,108.94,109.45,361945.0,100.2347,100.8602,100.2071,100.6762,361945.0
2020-06-16 09:30:00,114.15,116.26,114.12,115.64,344976.0,104.9995,106.9403,104.9719,106.37,344976.0
2020-06-16 09:40:00,115.66,116.12,114.28,114.3,215065.0,106.3884,106.8116,105.1191,105.1375,215065.0
2020-06-16 09:50:00,114.31,114.91,113.95,114.36,143236.0,105.1467,105.6986,104.8155,105.1926,143236.0
2020-06-16 10:00:00,114.37,114.63,114.07,114.14,146928.0,105.2018,105.441,104.9259,104.9903,146928.0
2020-06-16 10:10:00,114.14,114.63,113.94,114.1,146666.0,104.9903,105.441,104.8063,104.9535,146666.0
2020-06-16 10:20:00,114.06,115.03,113.82,114.76,155710.0,104.9167,105.8089,104.6959,105.5606,155710.0
2020-06-16 10:30:00,114.85,114.94,113.78,114.23,93514.0,105.6434,105.7262,104.6591,105.0731,93514.0
2020-06-16 10:40:00,114.16,114.63,113.62,114.61,71528.0,105.0087,105.441,104.512,105.4226,71528.0
2020-06-16 10:50:00,114.62,114.64,111.84,111.93,179340.0,105.4318,105.4502,102.8747,102.9574,179340.0
2020-06-16 11:00:00,111.84,113.3,110.54,113.08,121946.0,102.8747,104.2176,101.6789,104.0153,121946.0
2020-06-16 11:10:00,113.17,114.15,112.61,113.94,76087.0,104.098,104.9995,103.5829,104.8063,76087.0
2020-06-16 11:20:00,113.93,114.31,113.45,113.63,61665.0,104.7971,105.1467,104.3556,104.5212,61665.0
2020-06-16 11:30:00,113.63,113.87,112.92,113.02,31862.0,104.5212,104.7419,103.8681,103.9601,31862.0
2020-06-16 11:40:00,112.96,113.61,112.62,113.42,119217.0,103.9049,104.5028,103.5921,104.328,119217.0
2020-06-16 11:50:00,113.45,113.68,112.75,113.07,101282.0,104.3556,104.5672,103.7117,104.0061,101282.0
2020-06-16 12:00:00,113.08,113.19,112.34,112.57,41253.0,104.0153,104.1164,103.3346,103.5461,41253.0
2020-06-16 12:10:00,112.57,113.27,112.41,113.15,78324.0,103.5461,104.19,103.399,104.0796,78324.0
2020-06-16 12:20:00,113.29,113.7,113.16,113.68,54771.0,104.2084,104.5856,104.0888,104.5672,54771.0
2020-06-16 12:30:00,113.67,114.32,113.67,114.05,113341.0,104.558,105.1559,104.558,104.9075,113341.0
2020-06-16 12:40:00,114.06,114.16,113.77,113.92,39483.0,104.9167,105.0087,104.6499,104.7879,39483.0
2020-06-16 12:50:00,113.94,114.09,113.6,113.77,47062.0,104.8063,104.9443,104.4936,104.6499,47062.0
2020-06-16 13:00:00,113.76,113.93,113.18,113.28,26337.0,104.6407,104.7971,104.1072,104.1992,26337.0
2020-06-16 13:10:00,113.33,113.5,113.09,113.48,22797.0,104.2452,104.4016,104.0245,104.3832,22797.0
2020-06-16 13:20:00,113.47,113.47,113.06,113.3,30815.0,104.374,104.374,103.9969,104.2176,30815.0
2020-06-16 13:30:00,113.32,113.38,112.61,112.64,27830.0,104.236,104.2912,103.5829,103.6105,27830.0
2020-06-16 13:40:00,112.64,113.47,112.64,113.15,42948.0,103.6105,104.374,103.6105,104.0796,42948.0
2020-06-16 13:50:00,113.18,113.26,112.58,113.06,68547.0,104.1072,104.1808,103.5553,103.9969,68547.0
2020-06-16 14:00:00,113.03,113.54,113.0,113.5,51293.0,103.9693,104.4384,103.9417,104.4016,51293.0
2020-06-16 14:10:00,113.5,113.85,113.25,113.62,49745.0,104.4016,104.7235,104.1716,104.512,49745.0
2020-06-16 14:20:00,113.65,113.72,112.71,113.34,54247.0,104.5396,104.604,103.6749,104.2544,54247.0
2020-06-16 14:30:00,113.39,113.61,113.14,113.55,49040.0,104.3004,104.5028,104.0704,104.4476,49040.0
2020-06-16 14:40:00,113.57,113.75,113.17,113.59,41846.0,104.466,104.6315,104.098,104.4844,41846.0
2020-06-16 14:50:00,113.61,113.75,113.34,113.59,36321.0,104.5028,104.6315,104.2544,104.4844,36321.0
2020-06-16 15:00:00,113.63,113.69,112.88,112.97,52028.0,104.5212,104.5764,103.8313,103.9141,52028.0
2020-06-16 15:10:00,112.93,113.1,112.33,112.46,56307.0,103.8773,104.0337,103.3254,103.445,56307.0
2020-06-16 15:20:00,112.48,113.36,112.46,113.24,60637.0,103.4634,104.2728,103.445,104.1624,60637.0
2020-06-16 15:30:00,113.24,113.67,113.07,113.28,94694.0,104.1624,104.558,104.0061,104.1992,94694.0
2020-06-16 15:40:00,113.3,113.42,112.52,112.83,85000.0,104.2176,104.328,103.5001,103.7853,85000.0
2020-06-16 15:50:00,112.85,113.31,112.77,113.26,283199.0,103.8037,104.2268,103.7301,104.1808,283199.0
2020-06-17 09:30:00,114.63,115.59,114.4,115.01,265246.0,105.441,106.324,105.2294,105.7905,265246.0
2020-06-17 09:40:00,114.9,116.33,114.74,116.3,189058.0,105.6894,107.0047,105.5422,106.9771,189058.0
2020-06-17 09:50:00,116.31,116.7,115.06,115.4,161770.0,106.9863,107.3451,105.8365,106.1493,161770.0
2020-06-17 10:00:00,115.39,116.35,115.28,115.8,129585.0,106.1401,107.0231,106.0389,106.5172,129585.0
2020-06-17 10:10:00,115.72,115.76,114.98,115.2,126085.0,106.4436,106.4804,105.7629,105.9653,126085.0
2020-06-17 10:20:00,115.2,115.48,115.01,115.45,126530.0,105.9653,106.2229,105.7905,106.1953,126530.0
2020-06-17 10:30:00,115.39,115.85,115.23,115.57,96336.0,106.1401,106.5632,105.9929,106.3057,96336.0
2020-06-17 10:40:00,115.59,115.64,115.04,115.2,98549.0,106.324,106.37,105.8181,105.9653,98549.0
2020-06-17 10:50:00,115.18,115.53,115.15,115.47,78424.0,105.9469,106.2689,105.9193,106.2137,78424.0
2020-06-17 11:00:00,115.43,115.62,115.23,115.31,103302.0,106.1769,106.3516,105.9929,106.0665,103302.0
2020-06-17 11:10:00,115.35,115.57,115.0,115.5,102171.0,106.1033,106.3057,105.7813,106.2413,102171.0
2020-06-17 11:20:00,115.5,116.08,115.41,115.95,61704.0,106.2413,106.7748,106.1585,106.6552,61704.0
2020-06-17 11:30:00,115.86,116.72,115.84,116.49,87238.0,106.5724,107.3635,106.554,107.1519,87238.0
2020-06-17 11:40:00,116.51,116.84,115.88,115.91,67356.0,107.1703,107.4738,106.5908,106.6184,67356.0
2020-06-17 11:50:00,115.96,116.38,115.89,116.32,42805.0,106.6644,107.0507,106.6,106.9955,42805.0
2020-06-17 12:00:00,116.36,116.8,116.32,116.65,44703.0,107.0323,107.4371,106.9955,107.2991,44703.0
2020-06-17 12:10:00,116.67,116.67,116.06,116.38,50113.0,107.3175,107.3175,106.7564,107.0507,50113.0
2020-06-17 12:20:00,116.36,116.52,116.09,116.15,43219.0,107.0323,107.1795,106.784,106.8392,43219.0
2020-06-17 12:30:00,116.16,116.98,116.14,116.91,44041.0,106.8484,107.6026,106.83,107.5382,44041.0
2020-06-17 12:40:00,116.9,117.13,116.61,116.96,49883.0,107.529,107.7406,107.2623,107.5842,49883.0
2020-06-17 12:50:00,116.94,117.1,116.37,116.5,39702.0,107.5658,107.713,107.0415,107.1611,39702.0
2020-06-17 13:00:00,116.49,116.97,116.48,116.8,38811.0,107.1519,107.5934,107.1427,107.4371,38811.0
2020-06-17 13:10:00,116.81,116.86,116.5,116.69,41200.0,107.4463,107.4922,107.1611,107.3359,41200.0
2020-06-17 13:20:00,116.72,116.93,116.66,116.86,39478.0,107.3635,107.5566,107.3083,107.4922,39478.0
2020-06-17 13:30:00,116.85,117.03,116.71,116.94,42775.0,107.483,107.6486,107.3543,107.5658,42775.0
2020-06-17 13:40:00,116.89,117.11,116.7,117.07,68802.0,107.5198,107.7222,107.3451,107.6854,68802.0
2020-06-17 13:50:00,117.11,117.17,116.77,116.95,91188.0,107.7222,107.7774,107.4095,107.575,91188.0
2020-06-17 14:00:00,116.94,117.32,116.72,117.21,55178.0,107.5658,107.9154,107.3635,107.8142,55178.0
2020-06-17 14:10:00,117.17,117.19,116.69,117.03,84384.0,107.7774,107.7958,107.3359,107.6486,84384.0
2020-06-17 14:20:00,117.04,117.11,116.91,117.06,67385.0,107.6578,107.7222,107.5382,107.6762,67385.0
2020-06-17 14:30:00,117.09,117.3,116.98,117.23,66350.0,107.7038,107.897,107.6026,107.8326,66350.0
2020-06-17 14:40:00,117.27,117.6,117.24,117.57,48793.0,107.8694,108.1729,107.8418,108.1453,48793.0
2020-06-17 14:50:00,117.57,117.74,117.35,117.41,60440.0,108.1453,108.3017,107.943,107.9982,60440.0
2020-06-17 15:00:00,117.37,117.65,117.14,117.61,103330.0,107.9614,108.2189,107.7498,108.1821,103330.0
2020-06-17 15:10:00,117.61,117.66,117.14,117.29,67384.0,108.1821,108.2281,107.7498,107.8878,67384.0
2020-06-17 15:20:00,117.3,117.42,116.79,117.03,96889.0,107.897,108.0074,107.4279,107.6486,96889.0
2020-06-17 15:30:00,117.01,117.33,116.8,117.04,200329.0,107.6302,107.9246,107.4371,107.6578,200329.0
2020-06-17 15:40:00,117.0,117.35,116.46,117.08,189914.0,107.621,107.943,107.1243,107.6946,189914.0
2020-06-17 15:50:00,117.09,117.48,116.67,116.75,464317.0,107.7038,108.0625,107.3175,107.3911,464317.0
2020-06-18 09:30:00,115.34,117.88,115.34,117.82,185766.0,106.0941,108.4305,106.0941,108.3753,185766.0
2020-06-18 09:40:00,117.74,117.96,117.06,117.86,134877.0,108.3017,108.5041,107.6762,108.4121,134877.0
2020-06-18 09:50:00,117.85,117.97,116.88,117.14,174082.0,108.4029,108.5133,107.5106,107.7498,174082.0
2020-06-18 10:00:00,117.18,117.91,117.18,117.5,164538.0,107.7866,108.4581,107.7866,108.0809,164538.0
2020-06-18 10:10:00,117.44,117.77,117.26,117.61,68451.0,108.0257,108.3293,107.8602,108.1821,68451.0
2020-06-18 10:20:00,117.61,118.08,117.26,117.82,65121.0,108.1821,108.6144,107.8602,108.3753,65121.0
2020-06-18 10:30:00,117.88,118.46,117.74,118.26,91816.0,108.4305,108.964,108.3017,108.78,91816.0
2020-06-18 10:40:00,118.28,118.71,118.23,118.66,87583.0,108.7984,109.1939,108.7524,109.148,87583.0
2020-06-18 10:50:00,118.68,119.15,118.24,118.85,101227.0,109.1663,109.5987,108.7616,109.3227,101227.0
2020-06-18 11:00:00,118.86,118.95,118.3,118.4,68598.0,109.3319,109.4147,108.8168,108.9088,68598.0
2020-06-18 11:10:00,118.4,118.71,118.38,118.42,69848.0,108.9088,109.1939,108.8904,108.9272,69848.0
2020-06-18 11:20:00,118.37,119.21,118.28,119.12,95717.0,108.8812,109.6539,108.7984,109.5711,95717.0
2020-06-18 11:30:00,119.06,119.27,118.85,119.05,85065.0,109.5159,109.7091,109.3227,109.5067,85065.0
2020-06-18 11:40:00,119.01,119.26,118.76,119.23,70584.0,109.4699,109.6999,109.2399,109.6723,70584.0
2020-06-18 11:50:00,119.2,119.22,118.62,118.94,67174.0,109.6447,109.6631,109.1112,109.4055,67174.0
2020-06-18 12:00:00,118.94,119.02,118.21,118.43,63118.0,109.4055,109.4791,108.734,108.9364,63118.0
2020-06-18 12:10:00,118.35,118.43,117.94,118.0,80902.0,108.8628,108.9364,108.4857,108.5409,80902.0
2020-06-18 12:20:00,118.03,118.23,117.78,117.84,62617.0,108.5685,108.7524,108.3385,108.3937,62617.0
2020-06-18 12:30:00,117.85,117.88,117.19,117.27,60541.0,108.4029,108.4305,107.7958,107.8694,60541.0
2020-06-18 12:40:00,117.28,117.48,117.14,117.41,39165.0,107.8786,108.0625,107.7498,107.9982,39165.0
2020-06-18 12:50:00,117.41,117.78,117.29,117.7,63125.0,107.9982,108.3385,107.8878,108.2649,63125.0
2020-06-18 13:00:00,117.7,117.83,117.3,117.36,54403.0,108.2649,108.3845,107.897,107.9522,54403.0
2020-06-18 13:10:00,117.33,117.68,117.32,117.66,42216.0,107.9246,108.2465,107.9154,108.2281,42216.0
2020-06-18 13:20:00,117.66,117.76,117.06,117.06,44515.0,108.2281,108.3201,107.6762,107.6762,44515.0
2020-06-18 13:30:00,117.05,117.24,116.9,117.22,44852.0,107.667,107.8418,107.529,107.8234,44852.0
2020-06-18 13:40:00,117.22,117.22,116.77,116.82,124000.0,107.8234,107.8234,107.4095,107.4554,124000.0
2020-06-18 13:50:00,116.84,117.57,116.84,117.55,43942.0,107.4738,108.1453,107.4738,108.1269,43942.0
2020-06-18 14:00:00,117.6,117.6,117.28,117.39,43807.0,108.1729,108.1729,107.8786,107.9798,43807.0
2020-06-18 14:10:00,117.37,117.54,117.19,117.33,51455.0,107.9614,108.1177,107.7958,107.9246,51455.0
2020-06-18 14:20:00,117.33,117.49,117.23,117.38,47600.0,107.9246,108.0717,107.8326,107.9706,47600.0
2020-06-18 14:30:00,117.41,117.59,117.2,117.37,60537.0,107.9982,108.1637,107.805,107.9614,60537.0
2020-06-18 14:40:00,117.36,117.55,117.18,117.18,50652.0,107.9522,108.1269,107.7866,107.7866,50652.0
2020-06-18 14:50:00,117.17,117.39,117.12,117.12,56454.0,107.7774,107.9798,107.7314,107.7314,56454.0
2020-06-18 15:00:00,117.15,117.39,117.04,117.36,71122.0,107.759,107.9798,107.6578,107.9522,71122.0
2020-06-18 15:10:00,117.33,117.45,117.14,117.35,83301.0,107.9246,108.0349,107.7498,107.943,83301.0
2020-06-18 15:20:00,117.34,117.52,117.2,117.4,88837.0,107.9338,108.0993,107.805,107.989,88837.0
2020-06-18 15:30:00,117.39,117.78,117.21,117.68,139074.0,107.9798,108.3385,107.8142,108.2465,139074.0
2020-06-18 15:40:00,117.69,117.73,117.39,117.49,171977.0,108.2557,108.2925,107.9798,108.0717,171977.0
2020-06-18 15:50:00,117.5,117.58,117.04,117.19,504697.0,108.0809,108.1545,107.6578,107.7958,504697.0
2020-06-19 09:30:00,118.95,120.67,118.01,119.86,337511.0,109.4147,110.9968,108.5501,110.2518,337511.0
2020-06-19 09:40:00,119.84,120.57,119.3,120.44,122098.0,110.2334,110.9048,109.7366,110.7853,122098.0
2020-06-19 09:50:00,120.5,120.98,119.94,120.22,166949.0,110.8405,111.282,110.3253,110.5829,166949.0
2020-06-19 10:00:00,120.27,120.89,120.18,120.73,128862.0,110.6289,111.1992,110.5461,111.052,128862.0
2020-06-19 10:10:00,120.74,121.08,120.31,120.98,126801.0,111.0612,111.374,110.6657,111.282,126801.0
2020-06-19 10:20:00,120.97,121.14,120.06,120.09,103453.0,111.2728,111.4291,110.4357,110.4633,103453.0
2020-06-19 10:30:00,120.09,120.28,119.49,119.74,110190.0,110.4633,110.6381,109.9114,110.1414,110190.0
2020-06-19 10:40:00,119.75,119.98,119.6,119.91,111629.0,110.1506,110.3621,110.0126,110.2977,111629.0
2020-06-19 10:50:00,119.91,119.96,119.68,119.9,122382.0,110.2977,110.3437,110.0862,110.2886,122382.0
2020-06-19 11:00:00,119.92,120.94,119.91,120.94,151121.0,110.3069,111.2452,110.2977,111.2452,151121.0
2020-06-19 11:10:00,120.94,121.44,120.81,121.19,87922.0,111.2452,111.7051,111.1256,111.4751,87922.0
2020-06-19 11:20:00,121.16,121.5,120.8,121.46,116857.0,111.4475,111.7603,111.1164,111.7235,116857.0
2020-06-19 11:30:00,121.49,121.59,121.2,121.38,86476.0,111.7511,111.8431,111.4843,111.6499,86476.0
2020-06-19 11:40:00,121.44,121.62,120.65,120.65,96109.0,111.7051,111.8707,110.9784,110.9784,96109.0
2020-06-19 11:50:00,120.65,120.68,120.06,120.3,145680.0,110.9784,111.006,110.4357,110.6565,145680.0
2020-06-19 12:00:00,120.31,120.36,119.56,120.09,81745.0,110.6657,110.7117,109.9758,110.4633,81745.0
2020-06-19 12:10:00,120.15,120.3,118.93,118.93,95338.0,110.5185,110.6565,109.3963,109.3963,95338.0
2020-06-19 12:20:00,118.95,119.53,118.61,119.52,111484.0,109.4147,109.9482,109.102,109.939,111484.0
2020-06-19 12:30:00,119.51,119.93,119.37,119.81,76652.0,109.9298,110.3161,109.801,110.2058,76652.0
2020-06-19 12:40:00,119.79,120.28,119.69,120.22,72053.0,110.1874,110.6381,110.0954,110.5829,72053.0
2020-06-19 12:50:00,120.2,120.33,119.88,120.31,66218.0,110.5645,110.6841,110.2702,110.6657,66218.0
2020-06-19 13:00:00,120.31,120.33,119.83,119.83,66360.0,110.6657,110.6841,110.2242,110.2242,66360.0
2020-06-19 13:10:00,119.87,119.96,119.3,119.49,108420.0,110.261,110.3437,109.7366,109.9114,108420.0
2020-06-19 13:20:00,119.52,119.72,118.99,119.06,65231.0,109.939,110.123,109.4515,109.5159,65231.0
2020-06-19 13:30:00,119.08,119.28,118.57,119.13,105386.0,109.5343,109.7183,109.0652,109.5803,105386.0
2020-06-19 13:40:00,119.11,119.41,118.94,119.05,64821.0,109.5619,109.8378,109.4055,109.5067,64821.0
2020-06-19 13:50:00,119.08,119.42,119.02,119.07,97563.0,109.5343,109.847,109.4791,109.5251,97563.0
2020-06-19 14:00:00,119.08,119.33,118.66,118.99,101475.0,109.5343,109.7642,109.148,109.4515,101475.0
2020-06-19 14:10:00,118.92,119.02,118.2,118.42,107674.0,109.3871,109.4791,108.7248,108.9272,107674.0
2020-06-19 14:20:00,118.42,119.21,118.37,119.0,291596.0,108.9272,109.6539,108.8812,109.4607,291596.0
2020-06-19 14:30:00,118.97,120.0,118.8,119.93,157978.0,109.4331,110.3805,109.2767,110.3161,157978.0
2020-06-19 14:40:00,119.97,120.3,119.82,120.14,127614.0,110.3529,110.6565,110.215,110.5093,127614.0
2020-06-19 14:50:00,120.14,120.38,120.03,120.27,117782.0,110.5093,110.7301,110.4081,110.6289,117782.0
2020-06-19 15:00:00,120.24,120.38,120.1,120.3,105206.0,110.6013,110.7301,110.4725,110.6565,105206.0
2020-06-19 15:10:00,120.3,121.12,120.16,121.11,144603.0,110.6565,111.4108,110.5277,111.4016,144603.0
2020-06-19 15:20:00,121.11,121.36,120.89,120.9,168324.0,111.4016,111.6315,111.1992,111.2084,168324.0
2020-06-19 15:30:00,120.9,121.12,120.73,121.07,207074.0,111.2084,111.4108,111.052,111.3648,207074.0
2020-06-19 15:40:00,121.06,121.68,120.8,121.04,346925.0,111.3556,111.9259,111.1164,111.3372,346925.0
2020-06-19 15:50:00,121.04,121.06,117.0,117.65,3004892.0,111.3372,111.3556,107.621,108.2189,3004892.0
2020-06-22 09:30:00,117.71,118.09,115.73,116.15,211601.0,108.2741,108.6236,106.4528,106.8392,211601.0
2020-06-22 09:40:00,116.03,117.27,116.03,117.27,79500.0,106.7288,107.8694,106.7288,107.8694,79500.0
2020-06-22 09:50:00,117.19,117.3,116.66,116.66,42892.0,107.7958,107.897,107.3083,107.3083,42892.0
2020-06-22 10:00:00,116.69,116.98,116.4,116.55,71663.0,107.3359,107.6026,107.0691,107.2071,71663.0
2020-06-22 10:10:00,116.55,116.86,116.18,116.34,198785.0,107.2071,107.4922,106.8668,107.0139,198785.0
2020-06-22 10:20:00,116.34,117.0,116.16,117.0,97504.0,107.0139,107.621,106.8484,107.621,97504.0
2020-06-22 10:30:00,116.98,117.0,116.19,116.22,75131.0,107.6026,107.621,106.876,106.9035,75131.0
2020-06-22 10:40:00,116.21,116.55,115.68,115.68,60743.0,106.8943,107.2071,106.4068,106.4068,60743.0
2020-06-22 10:50:00,115.72,115.76,114.69,114.69,98243.0,106.4436,106.4804,105.4962,105.4962,98243.0
2020-06-22 11:00:00,114.66,115.29,114.61,115.27,64289.0,105.4686,106.0481,105.4226,106.0297,64289.0
2020-06-22 11:10:00,115.29,116.02,115.28,115.83,43971.0,106.0481,106.7196,106.0389,106.5448,43971.0
2020-06-22 11:20:00,115.84,116.31,115.83,116.2,96605.0,106.554,106.9863,106.5448,106.8852,96605.0
2020-06-22 11:30:00,116.24,116.59,116.15,116.49,38278.0,106.9219,107.2439,106.8392,107.1519,38278.0
2020-06-22 11:40:00,116.55,116.57,116.13,116.2,27923.0,107.2071,107.2255,106.8208,106.8852,27923.0
2020-06-22 11:50:00,116.25,116.42,115.95,116.08,19734.0,106.9311,107.0875,106.6552,106.7748,19734.0
2020-06-22 12:00:00,116.09,116.35,115.93,116.29,76392.0,106.784,107.0231,106.6368,106.9679,76392.0
2020-06-22 12:10:00,116.27,116.61,116.25,116.6,27974.0,106.9495,107.2623,106.9311,107.2531,27974.0
2020-06-22 12:20:00,116.64,116.64,116.34,116.6,24194.0,107.2899,107.2899,107.0139,107.2531,24194.0
2020-06-22 12:30:00,116.58,116.79,116.47,116.69,15219.0,107.2347,107.4279,107.1335,107.3359,15219.0
2020-06-22 12:40:00,116.68,117.04,116.57,116.92,29829.0,107.3267,107.6578,107.2255,107.5474,29829.0
2020-06-22 12:50:00,116.92,117.11,116.86,116.95,32928.0,107.5474,107.7222,107.4922,107.575,32928.0
2020-06-22 13:00:00,116.95,116.98,116.52,116.54,27856.0,107.575,107.6026,107.1795,107.1979,27856.0
2020-06-22 13:10:00,116.54,116.57,116.24,116.45,25270.0,107.1979,107.2255,106.9219,107.1151,25270.0
2020-06-22 13:20:00,116.43,116.78,116.19,116.39,53886.0,107.0967,107.4187,106.876,107.0599,53886.0
2020-06-22 13:30:00,116.46,116.54,116.18,116.34,23463.0,107.1243,107.1979,106.8668,107.0139,23463.0
2020-06-22 13:40:00,116.43,116.63,116.35,116.63,12543.0,107.0967,107.2807,107.0231,107.2807,12543.0
2020-06-22 13:50:00,116.58,116.62,116.48,116.6,12021.0,107.2347,107.2715,107.1427,107.2531,12021.0
2020-06-22 14:00:00,116.64,116.71,116.2,116.71,25022.0,107.2899,107.3543,106.8852,107.3543,25022.0
2020-06-22 14:10:00,116.7,116.7,116.35,116.41,14911.0,107.3451,107.3451,107.0231,107.0783,14911.0
2020-06-22 14:20:00,116.38,116.63,116.28,116.59,12171.0,107.0507,107.2807,106.9587,107.2439,12171.0
2020-06-22 14:30:00,116.62,116.65,116.27,116.27,15656.0,107.2715,107.2991,106.9495,106.9495,15656.0
2020-06-22 14:40:00,116.27,116.5,116.23,116.42,20534.0,106.9495,107.1611,106.9127,107.0875,20534.0
2020-06-22 14:50:00,116.44,116.57,116.25,116.48,23213.0,107.1059,107.2255,106.9311,107.1427,23213.0
2020-06-22 15:00:00,116.45,116.6,116.35,116.48,34313.0,107.1151,107.2531,107.0231,107.1427,34313.0
2020-06-22 15:10:00,116.48,116.51,116.25,116.43,131919.0,107.1427,107.1703,106.9311,107.0967,131919.0
2020-06-22 15:20:00,116.42,116.63,116.32,116.63,93170.0,107.0875,107.2807,106.9955,107.2807,93170.0
2020-06-22 15:30:00,116.66,117.02,116.63,117.01,73652.0,107.3083,107.6394,107.2807,107.6302,73652.0
2020-06-22 15:40:00,117.02,117.19,116.87,116.88,100374.0,107.6394,107.7958,107.5014,107.5106,100374.0
2020-06-22 15:50:00,116.85,117.14,116.85,117.1,212972.0,107.483,107.7498,107.483,107.713,212972.0
2020-06-23 09:30:00,118.5,119.45,118.01,118.27,69759.0,109.0008,109.8746,108.5501,108.7892,69759.0
2020-06-23 09:40:00,118.19,118.53,117.81,118.46,54708.0,108.7156,109.0284,108.3661,108.964,54708.0
2020-06-23 09:50:00,118.34,118.71,117.98,118.71,38173.0,108.8536,109.1939,108.5225,109.1939,38173.0
2020-06-23 10:00:00,118.8,119.1,118.29,118.94,24403.0,109.2767,109.5527,108.8076,109.4055,24403.0
2020-06-23 10:10:00,118.97,119.18,118.75,119.17,39945.0,109.4331,109.6263,109.2307,109.6171,39945.0
2020-06-23 10:20:00,119.2,119.5,118.78,119.34,27689.0,109.6447,109.9206,109.2583,109.7734,27689.0
2020-06-23 10:30:00,119.34,119.45,119.07,119.36,45283.0,109.7734,109.8746,109.5251,109.7918,45283.0
2020-06-23 10:40:00,119.34,119.4,119.02,119.29,55630.0,109.7734,109.8286,109.4791,109.7274,55630.0
2020-06-23 10:50:00,119.3,119.43,119.21,119.32,20985.0,109.7366,109.8562,109.6539,109.755,20985.0
2020-06-23 11:00:00,119.26,119.75,119.21,119.71,33077.0,109.6999,110.1506,109.6539,110.1138,33077.0
2020-06-23 11:10:00,119.71,119.74,119.42,119.59,19898.0,110.1138,110.1414,109.847,110.0034,19898.0
2020-06-23 11:20:00,119.6,120.13,119.54,120.1,32080.0,110.0126,110.5001,109.9574,110.4725,32080.0
2020-06-23 11:30:00,120.07,120.1,119.74,119.82,9553.0,110.4449,110.4725,110.1414,110.215,9553.0
2020-06-23 11:40:00,119.8,119.97,119.73,119.8,21481.0,110.1966,110.3529,110.1322,110.1966,21481.0
2020-06-23 11:50:00,119.79,119.96,119.72,119.96,15630.0,110.1874,110.3437,110.123,110.3437,15630.0
2020-06-23 12:00:00,119.99,120.09,119.87,119.87,15556.0,110.3713,110.4633,110.261,110.261,15556.0
2020-06-23 12:10:00,119.82,120.04,119.81,119.86,19798.0,110.215,110.4173,110.2058,110.2518,19798.0
2020-06-23 12:20:00,119.86,120.33,119.84,120.26,36428.0,110.2518,110.6841,110.2334,110.6197,36428.0
2020-06-23 12:30:00,120.28,120.34,120.14,120.32,40771.0,110.6381,110.6933,110.5093,110.6749,40771.0
2020-06-23 12:40:00,120.29,120.29,120.09,120.19,12390.0,110.6473,110.6473,110.4633,110.5553,12390.0
2020-06-23 12:50:00,120.21,120.21,119.86,120.07,64159.0,110.5737,110.5737,110.2518,110.4449,64159.0
2020-06-23 13:00:00,120.08,120.15,119.97,120.12,21606.0,110.4541,110.5185,110.3529,110.4909,21606.0
2020-06-23 13:10:00,120.1,120.1,119.92,120.0,17195.0,110.4725,110.4725,110.3069,110.3805,17195.0
2020-06-23 13:20:00,120.02,120.05,119.85,119.94,32406.0,110.3989,110.4265,110.2426,110.3253,32406.0
2020-06-23 13:30:00,119.89,120.03,119.85,119.97,18087.0,110.2794,110.4081,110.2426,110.3529,18087.0
2020-06-23 13:40:00,120.0,120.01,119.86,119.95,17068.0,110.3805,110.3897,110.2518,110.3345,17068.0
2020-06-23 13:50:00,119.91,120.01,119.74,119.89,32738.0,110.2977,110.3897,110.1414,110.2794,32738.0
2020-06-23 14:00:00,119.89,120.0,119.78,119.93,56278.0,110.2794,110.3805,110.1782,110.3161,56278.0
2020-06-23 14:10:00,119.97,119.98,119.83,119.94,26007.0,110.3529,110.3621,110.2242,110.3253,26007.0
2020-06-23 14:20:00,119.93,120.09,119.86,119.93,25770.0,110.3161,110.4633,110.2518,110.3161,25770.0
2020-06-23 14:30:00,119.9,120.07,119.87,120.05,17596.0,110.2886,110.4449,110.261,110.4265,17596.0
2020-06-23 14:40:00,120.02,120.04,119.73,119.87,93537.0,110.3989,110.4173,110.1322,110.261,93537.0
2020-06-23 14:50:00,119.89,120.03,119.85,119.93,24811.0,110.2794,110.4081,110.2426,110.3161,24811.0
2020-06-23 15:00:00,119.9,119.97,119.76,119.86,68867.0,110.2886,110.3529,110.1598,110.2518,68867.0
2020-06-23 15:10:00,119.88,120.04,119.83,119.86,33773.0,110.2702,110.4173,110.2242,110.2518,33773.0
2020-06-23 15:20:00,119.86,119.91,119.74,119.86,84846.0,110.2518,110.2977,110.1414,110.2518,84846.0
2020-06-23 15:30:00,119.86,119.99,119.66,119.88,55883.0,110.2518,110.3713,110.0678,110.2702,55883.0
2020-06-23 15:40:00,119.86,119.98,119.81,119.86,105270.0,110.2518,110.3621,110.2058,110.2518,105270.0
2020-06-23 15:50:00,119.86,119.92,119.59,119.79,236696.0,110.2518,110.3069,110.0034,110.1874,236696.0
2020-06-24 09:30:00,117.64,118.22,117.14,117.78,80019.0,108.2097,108.7432,107.7498,108.3385,80019.0
2020-06-24 09:40:00,117.79,118.89,117.72,117.74,102910.0,108.3477,109.3595,108.2833,108.3017,102910.0
2020-06-24 09:50:00,117.76,117.89,116.38,116.73,99510.0,108.3201,108.4397,107.0507,107.3727,99510.0
2020-06-24 10:00:00,116.67,117.04,116.34,116.44,73181.0,107.3175,107.6578,107.0139,107.1059,73181.0
2020-06-24 10:10:00,116.44,116.81,116.37,116.56,67291.0,107.1059,107.4463,107.0415,107.2163,67291.0
2020-06-24 10:20:00,116.58,116.98,116.46,116.67,54877.0,107.2347,107.6026,107.1243,107.3175,54877.0
2020-06-24 10:30:00,116.69,116.8,115.54,115.58,72946.0,107.3359,107.4371,106.2781,106.3149,72946.0
2020-06-24 10:40:00,115.57,115.98,115.49,115.72,97243.0,106.3057,106.6828,106.2321,106.4436,97243.0
2020-06-24 10:50:00,115.71,116.05,115.39,115.56,92177.0,106.4344,106.7472,106.1401,106.2965,92177.0
2020-06-24 11:00:00,115.54,115.77,115.05,115.07,61975.0,106.2781,106.4896,105.8273,105.8457,61975.0
2020-06-24 11:10:00,115.08,115.17,114.46,114.61,66969.0,105.8549,105.9377,105.2846,105.4226,66969.0
2020-06-24 11:20:00,114.62,114.8,114.14,114.77,110420.0,105.4318,105.5974,104.9903,105.5698,110420.0
2020-06-24 11:30:00,114.73,114.9,113.4,113.42,82899.0,105.533,105.6894,104.3096,104.328,82899.0
2020-06-24 11:40:00,113.37,113.58,112.83,113.01,67613.0,104.282,104.4752,103.7853,103.9509,67613.0
2020-06-24 11:50:00,113.03,113.55,112.79,113.54,66625.0,103.9693,104.4476,103.7485,104.4384,66625.0
2020-06-24 12:00:00,113.53,113.92,113.29,113.4,60133.0,104.4292,104.7879,104.2084,104.3096,60133.0
2020-06-24 12:10:00,113.48,114.06,113.32,114.02,33421.0,104.3832,104.9167,104.236,104.8799,33421.0
2020-06-24 12:20:00,114.0,114.0,113.52,113.59,38430.0,104.8615,104.8615,104.42,104.4844,38430.0
2020-06-24 12:30:00,113.54,113.72,113.31,113.61,31164.0,104.4384,104.604,104.2268,104.5028,31164.0
2020-06-24 12:40:00,113.64,114.16,113.59,113.96,26926.0,104.5304,105.0087,104.4844,104.8247,26926.0
2020-06-24 12:50:00,113.94,114.4,113.83,114.39,19796.0,104.8063,105.2294,104.7051,105.2202,19796.0
2020-06-24 13:00:00,114.37,114.37,113.97,114.19,47137.0,105.2018,105.2018,104.8339,105.0363,47137.0
2020-06-24 13:10:00,114.21,114.43,114.04,114.29,30019.0,105.0547,105.257,104.8983,105.1283,30019.0
2020-06-24 13:20:00,114.26,114.26,113.57,113.69,31751.0,105.1007,105.1007,104.466,104.5764,31751.0
2020-06-24 13:30:00,113.69,113.74,113.44,113.52,35874.0,104.5764,104.6223,104.3464,104.42,35874.0
2020-06-24 13:40:00,113.52,113.71,113.23,113.41,60152.0,104.42,104.5948,104.1532,104.3188,60152.0
2020-06-24 13:50:00,113.4,113.4,113.05,113.23,52241.0,104.3096,104.3096,103.9877,104.1532,52241.0
2020-06-24 14:00:00,113.34,113.44,112.6,113.24,63899.0,104.2544,104.3464,103.5737,104.1624,63899.0
2020-06-24 14:10:00,113.22,113.27,113.0,113.17,40059.0,104.144,104.19,103.9417,104.098,40059.0
2020-06-24 14:20:00,113.21,113.63,113.11,113.63,36432.0,104.1348,104.5212,104.0429,104.5212,36432.0
2020-06-24 14:30:00,113.66,113.84,113.23,113.57,40875.0,104.5488,104.7143,104.1532,104.466,40875.0
2020-06-24 14:40:00,113.59,113.69,113.26,113.5,66312.0,104.4844,104.5764,104.1808,104.4016,66312.0
2020-06-24 14:50:00,113.52,113.54,112.95,113.0,50543.0,104.42,104.4384,103.8957,103.9417,50543.0
2020-06-24 15:00:00,113.02,113.68,113.01,113.55,73716.0,103.9601,104.5672,103.9509,104.4476,73716.0
2020-06-24 15:10:00,113.57,114.16,113.29,113.98,89216.0,104.466,105.0087,104.2084,104.8431,89216.0
2020-06-24 15:20:00,113.96,114.01,113.5,113.59,73755.0,104.8247,104.8707,104.4016,104.4844,73755.0
2020-06-24 15:30:00,113.59,113.68,113.19,113.37,97664.0,104.4844,104.5672,104.1164,104.282,97664.0
2020-06-24 15:40:00,113.36,114.14,113.33,113.76,117891.0,104.2728,104.9903,104.2452,104.6407,117891.0
2020-06-24 15:50:00,113.74,113.74,112.9,113.06,304801.0,104.6223,104.6223,103.8497,103.9969,304801.0
2020-06-25 09:30:00,113.07,113.49,111.64,113.49,161494.0,104.0061,104.3924,102.6907,104.3924,161494.0
2020-06-25 09:40:00,113.49,113.55,112.23,112.35,55048.0,104.3924,104.4476,103.2334,103.3438,55048.0
2020-06-25 09:50:00,112.41,113.8,112.01,113.78,49117.0,103.399,104.6775,103.031,104.6591,49117.0
2020-06-25 10:00:00,113.82,113.84,113.05,113.18,51812.0,104.6959,104.7143,103.9877,104.1072,51812.0
2020-06-25 10:10:00,113.19,113.7,113.11,113.46,35368.0,104.1164,104.5856,104.0429,104.3648,35368.0
2020-06-25 10:20:00,113.48,113.96,113.42,113.42,28804.0,104.3832,104.8247,104.328,104.328,28804.0
2020-06-25 10:30:00,113.33,113.39,112.67,112.68,33965.0,104.2452,104.3004,103.6381,103.6473,33965.0
2020-06-25 10:40:00,112.73,112.84,112.25,112.37,52688.0,103.6933,103.7945,103.2518,103.3622,52688.0
2020-06-25 10:50:00,112.34,112.85,112.29,112.85,33617.0,103.3346,103.8037,103.2886,103.8037,33617.0
2020-06-25 11:00:00,112.75,112.79,112.15,112.17,42657.0,103.7117,103.7485,103.1598,103.1782,42657.0
2020-06-25 11:10:00,112.16,112.51,112.04,112.18,60080.0,103.169,103.4909,103.0586,103.1874,60080.0
2020-06-25 11:20:00,112.19,112.38,112.05,112.14,41472.0,103.1966,103.3714,103.0678,103.1506,41472.0
2020-06-25 11:30:00,112.14,112.18,111.16,111.19,75138.0,103.1506,103.1874,102.2492,102.2768,75138.0
2020-06-25 11:40:00,111.17,111.75,110.98,111.68,49414.0,102.2584,102.7919,102.0836,102.7275,49414.0
2020-06-25 11:50:00,111.7,111.75,111.53,111.62,38005.0,102.7459,102.7919,102.5895,102.6723,38005.0
2020-06-25 12:00:00,111.62,111.93,111.6,111.66,83592.0,102.6723,102.9574,102.6539,102.7091,83592.0
2020-06-25 12:10:00,111.66,112.24,111.64,112.01,92090.0,102.7091,103.2426,102.6907,103.031,92090.0
2020-06-25 12:20:00,112.01,112.31,111.94,111.97,56183.0,103.031,103.307,102.9666,102.9942,56183.0
2020-06-25 12:30:00,111.99,112.06,111.69,111.95,36105.0,103.0126,103.077,102.7367,102.9758,36105.0
2020-06-25 12:40:00,111.92,112.24,111.76,111.76,45622.0,102.9482,103.2426,102.8011,102.8011,45622.0
2020-06-25 12:50:00,111.8,112.15,111.77,112.07,33707.0,102.8379,103.1598,102.8103,103.0862,33707.0
2020-06-25 13:00:00,112.09,112.11,111.7,111.85,34536.0,103.1046,103.123,102.7459,102.8839,34536.0
2020-06-25 13:10:00,111.87,112.29,111.77,112.25,37242.0,102.9023,103.2886,102.8103,103.2518,37242.0
2020-06-25 13:20:00,112.23,112.23,111.53,111.65,62965.0,103.2334,103.2334,102.5895,102.6999,62965.0
2020-06-25 13:30:00,111.65,112.11,111.6,111.99,48422.0,102.6999,103.123,102.6539,103.0126,48422.0
2020-06-25 13:40:00,112.01,112.17,111.97,111.97,36518.0,103.031,103.1782,102.9942,102.9942,36518.0
2020-06-25 13:50:00,111.97,112.02,111.89,111.95,26294.0,102.9942,103.0402,102.9206,102.9758,26294.0
2020-06-25 14:00:00,111.97,111.99,111.71,111.92,40067.0,102.9942,103.0126,102.7551,102.9482,40067.0
2020-06-25 14:10:00,111.92,112.03,111.9,111.97,28053.0,102.9482,103.0494,102.9298,102.9942,28053.0
2020-06-25 14:20:00,111.96,111.96,111.51,111.57,40056.0,102.985,102.985,102.5711,102.6263,40056.0
2020-06-25 14:30:00,111.54,111.56,111.19,111.42,67259.0,102.5987,102.6171,102.2768,102.4883,67259.0
2020-06-25 14:40:00,111.44,111.71,111.42,111.63,20675.0,102.5067,102.7551,102.4883,102.6815,20675.0
2020-06-25 14:50:00,111.58,111.91,111.42,111.87,29278.0,102.6355,102.939,102.4883,102.9023,29278.0
2020-06-25 15:00:00,111.83,112.62,111.64,112.59,90649.0,102.8655,103.5921,102.6907,103.5645,90649.0
2020-06-25 15:10:00,112.59,112.6,112.17,112.37,68902.0,103.5645,103.5737,103.1782,103.3622,68902.0
2020-06-25 15:20:00,112.36,113.23,112.36,113.14,60883.0,103.353,104.1532,103.353,104.0704,60883.0
2020-06-25 15:30:00,113.16,113.43,112.74,112.74,82333.0,104.0888,104.3372,103.7025,103.7025,82333.0
2020-06-25 15:40:00,112.74,112.83,112.12,112.23,189031.0,103.7025,103.7853,103.1322,103.2334,189031.0
2020-06-25 15:50:00,112.22,113.43,112.22,113.37,361083.0,103.2242,104.3372,103.2242,104.282,361083.0
2020-06-26 09:30:00,112.35,113.15,112.21,112.59,73864.0,103.3438,104.0796,103.215,103.5645,73864.0
2020-06-26 09:40:00,112.64,112.68,111.78,111.9,23124.0,103.6105,103.6473,102.8195,102.9298,23124.0
2020-06-26 09:50:00,111.93,112.13,111.48,111.81,26750.0,102.9574,103.1414,102.5435,102.8471,26750.0
2020-06-26 10:00:00,111.7,111.72,111.05,111.16,52508.0,102.7459,102.7643,102.148,102.2492,52508.0
2020-06-26 10:10:00,111.18,111.18,110.34,110.36,38663.0,102.2676,102.2676,101.4949,101.5133,38663.0
2020-06-26 10:20:00,110.36,110.38,109.66,110.0,165085.0,101.5133,101.5317,100.8694,101.1822,165085.0
2020-06-26 10:30:00,109.97,110.11,109.3,109.36,76609.0,101.1546,101.2833,100.5383,100.5935,76609.0
2020-06-26 10:40:00,109.31,109.31,108.89,109.06,178134.0,100.5475,100.5475,100.1611,100.3175,178134.0
2020-06-26 10:50:00,109.12,109.29,108.12,109.24,181480.0,100.3727,100.5291,99.4529,100.4831,181480.0
2020-06-26 11:00:00,109.16,109.64,109.05,109.5,99078.0,100.4095,100.851,100.3083,100.7222,99078.0
2020-06-26 11:10:00,109.48,109.63,109.09,109.1,60793.0,100.7038,100.8418,100.3451,100.3543,60793.0
2020-06-26 11:20:00,109.15,109.29,108.96,109.03,35478.0,100.4003,100.5291,100.2255,100.2899,35478.0
2020-06-26 11:30:00,109.12,109.7,108.79,109.62,50160.0,100.3727,100.9062,100.0692,100.8326,50160.0
2020-06-26 11:40:00,109.53,110.0,109.24,109.85,19053.0,100.7498,101.1822,100.4831,101.0442,19053.0
2020-06-26 11:50:00,109.83,110.17,109.7,109.87,23643.0,101.0258,101.3385,100.9062,101.0626,23643.0
2020-06-26 12:00:00,109.81,109.81,109.42,109.45,26599.0,101.0074,101.0074,100.6487,100.6762,26599.0
2020-06-26 12:10:00,109.46,109.57,109.22,109.28,34214.0,100.6854,100.7866,100.4647,100.5199,34214.0
2020-06-26 12:20:00,109.24,109.62,109.15,109.48,66600.0,100.4831,100.8326,100.4003,100.7038,66600.0
2020-06-26 12:30:00,109.47,109.52,109.34,109.52,46463.0,100.6946,100.7406,100.5751,100.7406,46463.0
2020-06-26 12:40:00,109.54,109.54,109.2,109.34,56029.0,100.759,100.759,100.4463,100.5751,56029.0
2020-06-26 12:50:00,109.36,109.55,109.33,109.5,36217.0,100.5935,100.7682,100.5659,100.7222,36217.0
2020-06-26 13:00:00,109.39,109.53,109.37,109.48,57266.0,100.6211,100.7498,100.6027,100.7038,57266.0
2020-06-26 13:10:00,109.43,109.46,109.13,109.27,36135.0,100.6578,100.6854,100.3819,100.5107,36135.0
2020-06-26 13:20:00,109.28,109.64,109.24,109.5,32492.0,100.5199,100.851,100.4831,100.7222,32492.0
2020-06-26 13:30:00,109.53,109.69,109.33,109.56,36966.0,100.7498,100.897,100.5659,100.7774,36966.0
2020-06-26 13:40:00,109.55,109.59,109.27,109.54,31340.0,100.7682,100.805,100.5107,100.759,31340.0
2020-06-26 13:50:00,109.54,109.54,109.33,109.38,24595.0,100.759,100.759,100.5659,100.6119,24595.0
2020-06-26 14:00:00,109.42,109.55,109.25,109.5,37909.0,100.6487,100.7682,100.4923,100.7222,37909.0
2020-06-26 14:10:00,109.54,109.72,109.13,109.17,37189.0,100.759,100.9246,100.3819,100.4187,37189.0
2020-06-26 14:20:00,109.11,109.23,108.93,109.02,23063.0,100.3635,100.4739,100.1979,100.2807,23063.0
2020-06-26 14:30:00,109.0,109.08,108.73,108.79,38227.0,100.2623,100.3359,100.014,100.0692,38227.0
2020-06-26 14:40:00,108.84,108.97,108.62,108.74,31982.0,100.1151,100.2347,99.9128,100.0232,31982.0
2020-06-26 14:50:00,108.81,109.01,108.71,108.96,44847.0,100.0875,100.2715,99.9956,100.2255,44847.0
2020-06-26 15:00:00,108.97,109.24,108.87,108.99,71574.0,100.2347,100.4831,100.1427,100.2531,71574.0
2020-06-26 15:10:00,108.98,109.26,108.92,109.01,37790.0,100.2439,100.5015,100.1887,100.2715,37790.0
2020-06-26 15:20:00,108.98,109.44,108.92,109.4,42846.0,100.2439,100.667,100.1887,100.6303,42846.0
2020-06-26 15:30:00,109.42,109.46,109.15,109.31,75840.0,100.6487,100.6854,100.4003,100.5475,75840.0
2020-06-26 15:40:00,109.31,110.09,109.23,109.59,65169.0,100.5475,101.2649,100.4739,100.805,65169.0
2020-06-26 15:50:00,109.61,109.61,106.75,108.15,1042680.0,100.8234,100.8234,98.1927,99.4805,1042680.0
2020-06-29 09:30:00,109.61,109.72,107.6,107.88,198402.0,100.8234,100.9246,98.9745,99.2321,198402.0
2020-06-29 09:40:00,107.97,108.54,107.0,108.23,51076.0,99.3149,99.8392,98.4226,99.554,51076.0
2020-06-29 09:50:00,108.23,109.19,108.03,109.11,57406.0,99.554,100.4371,99.3701,100.3635,57406.0
2020-06-29 10:00:00,109.18,109.76,109.01,109.57,102578.0,100.4279,100.9614,100.2715,100.7866,102578.0
2020-06-29 10:10:00,109.57,110.7,109.32,110.53,61433.0,100.7866,101.826,100.5567,101.6697,61433.0
2020-06-29 10:20:00,110.42,110.96,110.14,110.66,57819.0,101.5685,102.0652,101.3109,101.7892,57819.0
2020-06-29 10:30:00,110.68,111.39,110.56,111.25,74417.0,101.8076,102.4607,101.6973,102.332,74417.0
2020-06-29 10:40:00,111.21,111.54,110.92,111.54,49204.0,102.2952,102.5987,102.0284,102.5987,49204.0
2020-06-29 10:50:00,111.6,111.68,111.17,111.27,49919.0,102.6539,102.7275,102.2584,102.3504,49919.0
2020-06-29 11:00:00,111.34,111.4,110.99,111.14,38035.0,102.4147,102.4699,102.0928,102.2308,38035.0
2020-06-29 11:10:00,111.12,111.22,110.65,110.97,34575.0,102.2124,102.3044,101.7801,102.0744,34575.0
2020-06-29 11:20:00,110.94,111.35,110.83,111.31,16790.0,102.0468,102.4239,101.9456,102.3871,16790.0
2020-06-29 11:30:00,111.33,111.5,111.05,111.36,30281.0,102.4055,102.5619,102.148,102.4331,30281.0
2020-06-29 11:40:00,111.38,111.69,111.3,111.54,30269.0,102.4515,102.7367,102.3779,102.5987,30269.0
2020-06-29 11:50:00,111.57,111.67,111.24,111.4,31571.0,102.6263,102.7183,102.3228,102.4699,31571.0
2020-06-29 12:00:00,111.41,111.74,111.36,111.54,25009.0,102.4791,102.7827,102.4331,102.5987,25009.0
2020-06-29 12:10:00,111.54,112.09,111.38,112.04,45572.0,102.5987,103.1046,102.4515,103.0586,45572.0
2020-06-29 12:20:00,112.05,112.25,111.85,112.25,26799.0,103.0678,103.2518,102.8839,103.2518,26799.0
2020-06-29 12:30:00,112.24,112.6,112.16,112.43,36663.0,103.2426,103.5737,103.169,103.4174,36663.0
2020-06-29 12:40:00,112.4,112.55,112.31,112.44,20551.0,103.3898,103.5277,103.307,103.4266,20551.0
2020-06-29 12:50:00,112.44,112.52,112.13,112.32,36597.0,103.4266,103.5001,103.1414,103.3162,36597.0
2020-06-29 13:00:00,112.31,112.35,111.98,112.17,20797.0,103.307,103.3438,103.0034,103.1782,20797.0
2020-06-29 13:10:00,112.19,112.29,112.02,112.07,36583.0,103.1966,103.2886,103.0402,103.0862,36583.0
2020-06-29 13:20:00,112.01,112.35,112.0,112.17,12818.0,103.031,103.3438,103.0218,103.1782,12818.0
2020-06-29 13:30:00,112.21,112.26,111.89,112.26,23083.0,103.215,103.261,102.9206,103.261,23083.0
2020-06-29 13:40:00,112.25,112.31,111.94,112.01,18452.0,103.2518,103.307,102.9666,103.031,18452.0
2020-06-29 13:50:00,112.01,112.14,111.79,111.89,20314.0,103.031,103.1506,102.8287,102.9206,20314.0
2020-06-29 14:00:00,111.93,111.99,111.45,111.54,35981.0,102.9574,103.0126,102.5159,102.5987,35981.0
2020-06-29 14:10:00,111.56,111.83,111.48,111.63,22852.0,102.6171,102.8655,102.5435,102.6815,22852.0
2020-06-29 14:20:00,111.61,111.84,111.44,111.5,19980.0,102.6631,102.8747,102.5067,102.5619,19980.0
2020-06-29 14:30:00,111.52,111.68,111.41,111.64,16581.0,102.5803,102.7275,102.4791,102.6907,16581.0
2020-06-29 14:40:00,111.59,111.85,111.31,111.35,28753.0,102.6447,102.8839,102.3871,102.4239,28753.0
2020-06-29 14:50:00,111.38,111.45,111.19,111.37,23498.0,102.4515,102.5159,102.2768,102.4423,23498.0
2020-06-29 15:00:00,111.39,111.41,110.96,111.05,27159.0,102.4607,102.4791,102.0652,102.148,27159.0
2020-06-29 15:10:00,111.0,111.34,110.92,111.25,40551.0,102.102,102.4147,102.0284,102.332,40551.0
2020-06-29 15:20:00,111.25,111.43,111.16,111.3,19652.0,102.332,102.4975,102.2492,102.3779,19652.0
2020-06-29 15:30:00,111.33,111.48,111.28,111.34,28523.0,102.4055,102.5435,102.3595,102.4147,28523.0
2020-06-29 15:40:00,111.32,111.51,111.19,111.23,55909.0,102.3963,102.5711,102.2768,102.3136,55909.0
2020-06-29 15:50:00,111.25,111.73,111.08,111.58,230920.0,102.332,102.7735,102.1756,102.6355,230920.0
2020-06-30 09:30:00,113.35,114.79,111.35,112.33,111364.0,104.2636,105.5882,102.4239,103.3254,111364.0
2020-06-30 09:40:00,112.25,113.11,111.86,112.6,57401.0,103.2518,104.0429,102.8931,103.5737,57401.0
2020-06-30 09:50:00,112.58,113.54,112.32,113.51,25734.0,103.5553,104.4384,103.3162,104.4108,25734.0
2020-06-30 10:00:00,113.32,113.68,112.98,113.25,67764.0,104.236,104.5672,103.9233,104.1716,67764.0
2020-06-30 10:10:00,113.25,113.3,112.52,112.6,44784.0,104.1716,104.2176,103.5001,103.5737,44784.0
2020-06-30 10:20:00,112.57,113.48,112.48,113.06,77441.0,103.5461,104.3832,103.4634,103.9969,77441.0
2020-06-30 10:30:00,113.11,113.24,112.95,113.01,30452.0,104.0429,104.1624,103.8957,103.9509,30452.0
2020-06-30 10:40:00,113.01,113.58,113.0,113.51,44750.0,103.9509,104.4752,103.9417,104.4108,44750.0
2020-06-30 10:50:00,113.51,113.71,113.29,113.59,68755.0,104.4108,104.5948,104.2084,104.4844,68755.0
2020-06-30 11:00:00,113.61,114.2,113.57,114.12,34193.0,104.5028,105.0455,104.466,104.9719,34193.0
2020-06-30 11:10:00,114.12,114.32,113.9,114.22,50799.0,104.9719,105.1559,104.7695,105.0639,50799.0
2020-06-30 11:20:00,114.26,114.36,114.02,114.1,39198.0,105.1007,105.1926,104.8799,104.9535,39198.0
2020-06-30 11:30:00,114.11,114.31,113.92,114.28,29247.0,104.9627,105.1467,104.7879,105.1191,29247.0
2020-06-30 11:40:00,114.29,114.29,113.99,114.05,32044.0,105.1283,105.1283,104.8523,104.9075,32044.0
2020-06-30 11:50:00,114.07,114.43,113.96,114.43,26832.0,104.9259,105.257,104.8247,105.257,26832.0
2020-06-30 12:00:00,114.39,114.57,114.2,114.54,25164.0,105.2202,105.3858,105.0455,105.3582,25164.0
2020-06-30 12:10:00,114.55,114.72,114.35,114.62,24499.0,105.3674,105.5238,105.1835,105.4318,24499.0
2020-06-30 12:20:00,114.58,114.59,113.9,114.09,21389.0,105.395,105.4042,104.7695,104.9443,21389.0
2020-06-30 12:30:00,114.05,114.17,113.54,113.79,38663.0,104.9075,105.0179,104.4384,104.6683,38663.0
2020-06-30 12:40:00,113.77,113.77,113.37,113.5,13293.0,104.6499,104.6499,104.282,104.4016,13293.0
2020-06-30 12:50:00,113.5,113.61,113.41,113.41,8227.0,104.4016,104.5028,104.3188,104.3188,8227.0
2020-06-30 13:00:00,113.37,113.57,113.31,113.54,12710.0,104.282,104.466,104.2268,104.4384,12710.0
2020-06-30 13:10:00,113.47,113.54,113.15,113.16,33533.0,104.374,104.4384,104.0796,104.0888,33533.0
2020-06-30 13:20:00,113.12,113.6,113.08,113.6,16354.0,104.052,104.4936,104.0153,104.4936,16354.0
2020-06-30 13:30:00,113.59,113.84,113.56,113.76,16632.0,104.4844,104.7143,104.4568,104.6407,16632.0
2020-06-30 13:40:00,113.83,113.83,113.49,113.59,13290.0,104.7051,104.7051,104.3924,104.4844,13290.0
2020-06-30 13:50:00,113.63,113.87,113.49,113.75,33451.0,104.5212,104.7419,104.3924,104.6315,33451.0
2020-06-30 14:00:00,113.77,113.8,113.42,113.77,17715.0,104.6499,104.6775,104.328,104.6499,17715.0
2020-06-30 14:10:00,113.75,113.75,113.56,113.66,12474.0,104.6315,104.6315,104.4568,104.5488,12474.0
2020-06-30 14:20:00,113.62,113.93,113.55,113.93,17594.0,104.512,104.7971,104.4476,104.7971,17594.0
2020-06-30 14:30:00,113.92,113.96,113.68,113.8,21653.0,104.7879,104.8247,104.5672,104.6775,21653.0
2020-06-30 14:40:00,113.83,114.01,113.79,113.93,34713.0,104.7051,104.8707,104.6683,104.7971,34713.0
2020-06-30 14:50:00,113.94,114.04,113.8,114.0,26213.0,104.8063,104.8983,104.6775,104.8615,26213.0
2020-06-30 15:00:00,114.06,114.08,113.71,113.89,38268.0,104.9167,104.9351,104.5948,104.7603,38268.0
2020-06-30 15:10:00,113.88,114.08,113.87,114.03,99411.0,104.7511,104.9351,104.7419,104.8891,99411.0
2020-06-30 15:20:00,114.03,114.26,113.9,114.19,65982.0,104.8891,105.1007,104.7695,105.0363,65982.0
2020-06-30 15:30:00,114.19,114.49,114.1,114.27,59111.0,105.0363,105.3122,104.9535,105.1099,59111.0
2020-06-30 15:40:00,114.3,114.31,113.96,114.2,82140.0,105.1375,105.1467,104.8247,105.0455,82140.0
2020-06-30 15:50:00,114.24,114.56,114.02,114.05,210991.0,105.0823,105.3766,104.8799,104.9075,210991.0
2020-07-01 09:30:00,114.05,114.6,113.45,113.46,47583.0,104.9075,105.4134,104.3556,104.3648,47583.0
2020-07-01 09:40:00,113.51,114.36,113.5,114.26,36580.0,104.4108,105.1926,104.4016,105.1007,36580.0
2020-07-01 09:50:00,114.21,114.47,113.43,113.77,74288.0,105.0547,105.2938,104.3372,104.6499,74288.0
2020-07-01 10:00:00,113.85,114.18,113.74,113.86,32284.0,104.7235,105.0271,104.6223,104.7327,32284.0
2020-07-01 10:10:00,113.88,114.3,113.5,114.24,26087.0,104.7511,105.1375,104.4016,105.0823,26087.0
2020-07-01 10:20:00,114.27,114.33,113.75,114.11,16225.0,105.1099,105.1651,104.6315,104.9627,16225.0
2020-07-01 10:30:00,114.12,114.31,113.78,114.15,21331.0,104.9719,105.1467,104.6591,104.9995,21331.0
2020-07-01 10:40:00,114.16,114.16,113.53,113.57,20081.0,105.0087,105.0087,104.4292,104.466,20081.0
2020-07-01 10:50:00,113.55,113.7,113.13,113.5,21423.0,104.4476,104.5856,104.0612,104.4016,21423.0
2020-07-01 11:00:00,113.54,113.58,113.1,113.15,33514.0,104.4384,104.4752,104.0337,104.0796,33514.0
2020-07-01 11:10:00,113.18,113.18,112.59,112.63,19708.0,104.1072,104.1072,103.5645,103.6013,19708.0
2020-07-01 11:20:00,112.58,112.76,112.08,112.15,17342.0,103.5553,103.7209,103.0954,103.1598,17342.0
2020-07-01 11:30:00,112.19,112.53,112.18,112.36,21136.0,103.1966,103.5093,103.1874,103.353,21136.0
2020-07-01 11:40:00,112.36,112.46,112.24,112.27,12100.0,103.353,103.445,103.2426,103.2702,12100.0
2020-07-01 11:50:00,112.26,112.39,112.09,112.3,16036.0,103.261,103.3806,103.1046,103.2978,16036.0
2020-07-01 12:00:00,112.27,112.34,112.05,112.21,14230.0,103.2702,103.3346,103.0678,103.215,14230.0
2020-07-01 12:10:00,112.21,112.24,112.03,112.24,27121.0,103.215,103.2426,103.0494,103.2426,27121.0
2020-07-01 12:20:00,112.32,112.32,112.02,112.13,18314.0,103.3162,103.3162,103.0402,103.1414,18314.0
2020-07-01 12:30:00,112.15,112.28,112.06,112.2,14067.0,103.1598,103.2794,103.077,103.2058,14067.0
2020-07-01 12:40:00,112.2,112.28,111.86,111.86,39050.0,103.2058,103.2794,102.8931,102.8931,39050.0
2020-07-01 12:50:00,111.89,112.07,111.68,112.02,37786.0,102.9206,103.0862,102.7275,103.0402,37786.0
2020-07-01 13:00:00,112.07,112.11,111.87,111.99,10856.0,103.0862,103.123,102.9023,103.0126,10856.0
2020-07-01 13:10:00,112.0,112.16,111.99,112.09,34395.0,103.0218,103.169,103.0126,103.1046,34395.0
2020-07-01 13:20:00,112.08,112.43,112.01,112.39,9156.0,103.0954,103.4174,103.031,103.3806,9156.0
2020-07-01 13:30:00,112.38,112.7,112.32,112.65,14228.0,103.3714,103.6657,103.3162,103.6197,14228.0
2020-07-01 13:40:00,112.64,112.64,112.21,112.23,20332.0,103.6105,103.6105,103.215,103.2334,20332.0
2020-07-01 13:50:00,112.22,112.37,112.05,112.17,45320.0,103.2242,103.3622,103.0678,103.1782,45320.0
2020-07-01 14:00:00,112.17,112.28,112.02,112.27,44822.0,103.1782,103.2794,103.0402,103.2702,44822.0
2020-07-01 14:10:00,112.28,112.28,112.09,112.22,17257.0,103.2794,103.2794,103.1046,103.2242,17257.0
2020-07-01 14:20:00,112.24,112.26,112.02,112.14,25701.0,103.2426,103.261,103.0402,103.1506,25701.0
2020-07-01 14:30:00,112.16,112.21,111.95,111.97,16486.0,103.169,103.215,102.9758,102.9942,16486.0
2020-07-01 14:40:00,111.95,112.09,111.91,111.94,11608.0,102.9758,103.1046,102.939,102.9666,11608.0
2020-07-01 14:50:00,111.95,112.14,111.93,112.07,10347.0,102.9758,103.1506,102.9574,103.0862,10347.0
2020-07-01 15:00:00,112.06,112.3,111.97,112.13,21437.0,103.077,103.2978,102.9942,103.1414,21437.0
2020-07-01 15:10:00,112.11,112.32,112.1,112.18,69858.0,103.123,103.3162,103.1138,103.1874,69858.0
2020-07-01 15:20:00,112.17,112.45,112.14,112.28,42424.0,103.1782,103.4358,103.1506,103.2794,42424.0
2020-07-01 15:30:00,112.31,112.52,112.26,112.45,27327.0,103.307,103.5001,103.261,103.4358,27327.0
2020-07-01 15:40:00,112.43,112.65,112.41,112.63,21677.0,103.4174,103.6197,103.399,103.6013,21677.0
2020-07-01 15:50:00,112.59,112.59,111.71,111.9,125014.0,103.5645,103.5645,102.7551,102.9298,125014.0
2020-07-02 09:30:00,114.22,115.04,113.25,114.2,99879.0,105.0639,105.8181,104.1716,105.0455,99879.0
2020-07-02 09:40:00,114.2,114.9,113.99,114.84,31224.0,105.0455,105.6894,104.8523,105.6342,31224.0
2020-07-02 09:50:00,114.88,115.4,114.69,115.33,17840.0,105.671,106.1493,105.4962,106.0849,17840.0
2020-07-02 10:00:00,115.32,115.66,115.08,115.59,29733.0,106.0757,106.3884,105.8549,106.324,29733.0
2020-07-02 10:10:00,115.63,115.63,115.11,115.5,37146.0,106.3608,106.3608,105.8825,106.2413,37146.0
2020-07-02 10:20:00,115.52,115.67,114.49,114.52,44118.0,106.2597,106.3976,105.3122,105.3398,44118.0
2020-07-02 10:30:00,114.48,114.77,114.03,114.42,27518.0,105.303,105.5698,104.8891,105.2478,27518.0
2020-07-02 10:40:00,114.46,114.74,114.22,114.28,20972.0,105.2846,105.5422,105.0639,105.1191,20972.0
2020-07-02 10:50:00,114.28,114.34,113.52,113.58,32020.0,105.1191,105.1743,104.42,104.4752,32020.0
2020-07-02 11:00:00,113.57,113.65,113.23,113.48,18782.0,104.466,104.5396,104.1532,104.3832,18782.0
2020-07-02 11:10:00,113.47,113.64,113.08,113.52,32163.0,104.374,104.5304,104.0153,104.42,32163.0
2020-07-02 11:20:00,113.55,113.8,113.4,113.69,22358.0,104.4476,104.6775,104.3096,104.5764,22358.0
2020-07-02 11:30:00,113.75,114.05,113.72,113.84,19185.0,104.6315,104.9075,104.604,104.7143,19185.0
2020-07-02 11:40:00,113.83,114.47,113.83,114.36,47649.0,104.7051,105.2938,104.7051,105.1926,47649.0
2020-07-02 11:50:00,114.37,114.54,114.11,114.54,25209.0,105.2018,105.3582,104.9627,105.3582,25209.0
2020-07-02 12:00:00,114.57,114.57,114.21,114.33,108911.0,105.3858,105.3858,105.0547,105.1651,108911.0
2020-07-02 12:10:00,114.36,114.46,114.06,114.1,81233.0,105.1926,105.2846,104.9167,104.9535,81233.0
2020-07-02 12:20:00,114.07,114.21,113.95,114.21,45851.0,104.9259,105.0547,104.8155,105.0547,45851.0
2020-07-02 12:30:00,114.26,114.3,113.9,114.05,35145.0,105.1007,105.1375,104.7695,104.9075,35145.0
2020-07-02 12:40:00,114.01,114.15,113.94,114.04,33047.0,104.8707,104.9995,104.8063,104.8983,33047.0
2020-07-02 12:50:00,114.01,114.12,113.85,114.01,30544.0,104.8707,104.9719,104.7235,104.8707,30544.0
2020-07-02 13:00:00,113.98,113.99,113.87,113.92,21512.0,104.8431,104.8523,104.7419,104.7879,21512.0
2020-07-02 13:10:00,113.92,113.92,113.65,113.69,24738.0,104.7879,104.7879,104.5396,104.5764,24738.0
2020-07-02 13:20:00,113.7,113.97,113.69,113.95,16179.0,104.5856,104.8339,104.5764,104.8155,16179.0
2020-07-02 13:30:00,113.96,114.13,113.88,113.91,19170.0,104.8247,104.9811,104.7511,104.7787,19170.0
2020-07-02 13:40:00,113.91,113.96,113.75,113.88,17049.0,104.7787,104.8247,104.6315,104.7511,17049.0
2020-07-02 13:50:00,113.86,114.03,113.75,113.77,29256.0,104.7327,104.8891,104.6315,104.6499,29256.0
2020-07-02 14:00:00,113.76,113.88,113.59,113.65,15006.0,104.6407,104.7511,104.4844,104.5396,15006.0
2020-07-02 14:10:00,113.61,113.75,113.52,113.6,14141.0,104.5028,104.6315,104.42,104.4936,14141.0
2020-07-02 14:20:00,113.59,113.75,113.49,113.63,13744.0,104.4844,104.6315,104.3924,104.5212,13744.0
2020-07-02 14:30:00,113.61,113.98,113.58,113.97,13078.0,104.5028,104.8431,104.4752,104.8339,13078.0
2020-07-02 14:40:00,113.97,113.98,113.75,113.84,16584.0,104.8339,104.8431,104.6315,104.7143,16584.0
2020-07-02 14:50:00,113.8,113.94,113.73,113.84,13357.0,104.6775,104.8063,104.6132,104.7143,13357.0
2020-07-02 15:00:00,113.85,113.85,113.63,113.64,14253.0,104.7235,104.7235,104.5212,104.5304,14253.0
2020-07-02 15:10:00,113.59,113.6,113.37,113.51,13762.0,104.4844,104.4936,104.282,104.4108,13762.0
2020-07-02 15:20:00,113.48,113.85,113.48,113.48,24766.0,104.3832,104.7235,104.3832,104.3832,24766.0
2020-07-02 15:30:00,113.5,113.73,113.45,113.52,45907.0,104.4016,104.6132,104.3556,104.42,45907.0
2020-07-02 15:40:00,113.55,113.57,113.1,113.12,58369.0,104.4476,104.466,104.0337,104.052,58369.0
2020-07-02 15:50:00,113.08,113.09,112.58,112.73,185994.0,104.0153,104.0245,103.5553,103.6933,185994.0
2020-07-06 09:30:00,115.68,116.41,115.02,115.89,103535.0,106.4068,107.0783,105.7997,106.6,103535.0
2020-07-06 09:40:00,116.01,116.2,115.76,115.76,52088.0,106.7104,106.8852,106.4804,106.4804,52088.0
2020-07-06 09:50:00,115.87,116.25,115.75,116.09,38696.0,106.5816,106.9311,106.4712,106.784,38696.0
2020-07-06 10:00:00,116.1,116.29,115.35,115.43,61824.0,106.7932,106.9679,106.1033,106.1769,61824.0
2020-07-06 10:10:00,115.4,115.83,115.14,115.62,28173.0,106.1493,106.5448,105.9101,106.3516,28173.0
2020-07-06 10:20:00,115.63,115.87,115.36,115.74,24638.0,106.3608,106.5816,106.1125,106.462,24638.0
2020-07-06 10:30:00,115.75,116.1,115.68,116.04,56343.0,106.4712,106.7932,106.4068,106.738,56343.0
2020-07-06 10:40:00,116.06,116.15,115.74,116.08,74615.0,106.7564,106.8392,106.462,106.7748,74615.0
2020-07-06 10:50:00,116.08,116.32,116.0,116.29,29745.0,106.7748,106.9955,106.7012,106.9679,29745.0
2020-07-06 11:00:00,116.3,116.32,115.86,115.92,38000.0,106.9771,106.9955,106.5724,106.6276,38000.0
2020-07-06 11:10:00,115.88,116.06,115.82,116.02,18008.0,106.5908,106.7564,106.5356,106.7196,18008.0
2020-07-06 11:20:00,116.09,116.13,115.81,116.05,21971.0,106.784,106.8208,106.5264,106.7472,21971.0
2020-07-06 11:30:00,116.02,116.19,115.9,116.0,17317.0,106.7196,106.876,106.6092,106.7012,17317.0
2020-07-06 11:40:00,115.98,116.1,115.94,116.0,25292.0,106.6828,106.7932,106.646,106.7012,25292.0
2020-07-06 11:50:00,116.01,116.08,115.86,115.9,25171.0,106.7104,106.7748,106.5724,106.6092,25171.0
2020-07-06 12:00:00,115.91,116.16,115.84,116.16,19278.0,106.6184,106.8484,106.554,106.8484,19278.0
2020-07-06 12:10:00,116.13,116.43,116.13,116.3,29580.0,106.8208,107.0967,106.8208,106.9771,29580.0
2020-07-06 12:20:00,116.26,116.38,116.09,116.2,23771.0,106.9403,107.0507,106.784,106.8852,23771.0
2020-07-06 12:30:00,116.19,116.23,115.92,116.01,40804.0,106.876,106.9127,106.6276,106.7104,40804.0
2020-07-06 12:40:00,115.99,116.01,115.77,116.01,14649.0,106.692,106.7104,106.4896,106.7104,14649.0
2020-07-06 12:50:00,116.02,116.02,115.69,115.76,13602.0,106.7196,106.7196,106.416,106.4804,13602.0
2020-07-06 13:00:00,115.79,115.8,115.17,115.19,27350.0,106.508,106.5172,105.9377,105.9561,27350.0
2020-07-06 13:10:00,115.16,115.4,115.04,115.38,19139.0,105.9285,106.1493,105.8181,106.1309,19139.0
2020-07-06 13:20:00,115.4,115.79,115.4,115.73,15017.0,106.1493,106.508,106.1493,106.4528,15017.0
2020-07-06 13:30:00,115.77,115.9,115.76,115.85,22084.0,106.4896,106.6092,106.4804,106.5632,22084.0
2020-07-06 13:40:00,115.89,116.2,115.82,116.08,19965.0,106.6,106.8852,106.5356,106.7748,19965.0
2020-07-06 13:50:00,116.09,116.21,115.96,116.19,21673.0,106.784,106.8943,106.6644,106.876,21673.0
2020-07-06 14:00:00,116.15,116.22,115.94,116.01,39640.0,106.8392,106.9035,106.646,106.7104,39640.0
2020-07-06 14:10:00,116.0,116.15,115.9,115.96,46098.0,106.7012,106.8392,106.6092,106.6644,46098.0
2020-07-06 14:20:00,115.97,116.21,115.94,116.13,38529.0,106.6736,106.8943,106.646,106.8208,38529.0
2020-07-06 14:30:00,116.1,116.29,116.09,116.2,17801.0,106.7932,106.9679,106.784,106.8852,17801.0
2020-07-06 14:40:00,116.22,116.24,115.97,116.14,20074.0,106.9035,106.9219,106.6736,106.83,20074.0
2020-07-06 14:50:00,116.15,116.36,116.0,116.22,18404.0,106.8392,107.0323,106.7012,106.9035,18404.0
2020-07-06 15:00:00,116.21,116.35,116.1,116.25,26576.0,106.8943,107.0231,106.7932,106.9311,26576.0
2020-07-06 15:10:00,116.23,116.43,116.17,116.39,24182.0,106.9127,107.0967,106.8576,107.0599,24182.0
2020-07-06 15:20:00,116.37,116.7,116.35,116.58,37280.0,107.0415,107.3451,107.0231,107.2347,37280.0
2020-07-06 15:30:00,116.56,116.64,116.25,116.38,34455.0,107.2163,107.2899,106.9311,107.0507,34455.0
2020-07-06 15:40:00,116.36,116.78,116.3,116.78,51246.0,107.0323,107.4187,106.9771,107.4187,51246.0
2020-07-06 15:50:00,116.78,116.86,116.37,116.47,90091.0,107.4187,107.4922,107.0415,107.1335,90091.0
2020-07-07 09:30:00,116.42,117.05,115.88,116.56,75573.0,107.0875,107.667,106.5908,107.2163,75573.0
2020-07-07 09:40:00,116.54,116.94,116.4,116.52,22109.0,107.1979,107.5658,107.0691,107.1795,22109.0
2020-07-07 09:50:00,116.55,116.62,116.04,116.4,18365.0,107.2071,107.2715,106.738,107.0691,18365.0
2020-07-07 10:00:00,116.41,117.3,116.36,116.83,39993.0,107.0783,107.897,107.0323,107.4646,39993.0
2020-07-07 10:10:00,116.91,117.2,116.7,116.76,14366.0,107.5382,107.805,107.3451,107.4003,14366.0
2020-07-07 10:20:00,116.84,117.03,116.35,116.52,15372.0,107.4738,107.6486,107.0231,107.1795,15372.0
2020-07-07 10:30:00,116.54,116.73,116.34,116.37,13253.0,107.1979,107.3727,107.0139,107.0415,13253.0
2020-07-07 10:40:00,116.3,116.76,116.21,116.74,18139.0,106.9771,107.4003,106.8943,107.3819,18139.0
2020-07-07 10:50:00,116.78,117.09,116.74,117.01,18547.0,107.4187,107.7038,107.3819,107.6302,18547.0
2020-07-07 11:00:00,117.12,117.35,117.02,117.33,28114.0,107.7314,107.943,107.6394,107.9246,28114.0
2020-07-07 11:10:00,117.32,117.46,117.05,117.1,19849.0,107.9154,108.0441,107.667,107.713,19849.0
2020-07-07 11:20:00,117.06,117.36,116.77,116.87,33095.0,107.6762,107.9522,107.4095,107.5014,33095.0
2020-07-07 11:30:00,116.84,116.84,116.3,116.39,10739.0,107.4738,107.4738,106.9771,107.0599,10739.0
2020-07-07 11:40:00,116.4,116.62,116.34,116.62,6694.0,107.0691,107.2715,107.0139,107.2715,6694.0
2020-07-07 11:50:00,116.51,116.82,116.5,116.63,10656.0,107.1703,107.4554,107.1611,107.2807,10656.0
2020-07-07 12:00:00,116.59,116.63,116.44,116.44,7794.0,107.2439,107.2807,107.1059,107.1059,7794.0
2020-07-07 12:10:00,116.46,116.53,116.37,116.46,9678.0,107.1243,107.1887,107.0415,107.1243,9678.0
2020-07-07 12:20:00,116.48,116.55,116.27,116.41,10380.0,107.1427,107.2071,106.9495,107.0783,10380.0
2020-07-07 12:30:00,116.38,116.55,116.28,116.28,3716.0,107.0507,107.2071,106.9587,106.9587,3716.0
2020-07-07 12:40:00,116.29,116.33,115.98,116.26,12674.0,106.9679,107.0047,106.6828,106.9403,12674.0
2020-07-07 12:50:00,116.29,116.5,116.19,116.47,14882.0,106.9679,107.1611,106.876,107.1335,14882.0
2020-07-07 13:00:00,116.41,116.58,116.19,116.24,14376.0,107.0783,107.2347,106.876,106.9219,14376.0
2020-07-07 13:10:00,116.24,116.47,116.18,116.37,12047.0,106.9219,107.1335,106.8668,107.0415,12047.0
2020-07-07 13:20:00,116.38,116.7,116.38,116.7,17824.0,107.0507,107.3451,107.0507,107.3451,17824.0
2020-07-07 13:30:00,116.64,116.76,116.52,116.65,7143.0,107.2899,107.4003,107.1795,107.2991,7143.0
2020-07-07 13:40:00,116.6,116.69,116.51,116.69,10187.0,107.2531,107.3359,107.1703,107.3359,10187.0
2020-07-07 13:50:00,116.7,116.75,116.52,116.57,25999.0,107.3451,107.3911,107.1795,107.2255,25999.0
2020-07-07 14:00:00,116.59,116.72,116.45,116.54,37654.0,107.2439,107.3635,107.1151,107.1979,37654.0
2020-07-07 14:10:00,116.49,116.59,116.36,116.44,7580.0,107.1519,107.2439,107.0323,107.1059,7580.0
2020-07-07 14:20:00,116.41,116.41,116.14,116.21,10475.0,107.0783,107.0783,106.83,106.8943,10475.0
2020-07-07 14:30:00,116.2,116.21,115.89,115.96,15052.0,106.8852,106.8943,106.6,106.6644,15052.0
2020-07-07 14:40:00,115.99,116.16,115.8,115.8,25404.0,106.692,106.8484,106.5172,106.5172,25404.0
2020-07-07 14:50:00,115.78,115.98,115.63,115.89,18332.0,106.4988,106.6828,106.3608,106.6,18332.0
2020-07-07 15:00:00,115.9,115.9,115.62,115.72,18134.0,106.6092,106.6092,106.3516,106.4436,18134.0
2020-07-07 15:10:00,115.77,115.85,115.56,115.66,13577.0,106.4896,106.5632,106.2965,106.3884,13577.0
2020-07-07 15:20:00,115.7,116.09,115.67,115.72,24242.0,106.4252,106.784,106.3976,106.4436,24242.0
2020-07-07 15:30:00,115.79,115.87,115.58,115.73,22749.0,106.508,106.5816,106.3149,106.4528,22749.0
2020-07-07 15:40:00,115.68,115.83,115.55,115.69,17989.0,106.4068,106.5448,106.2873,106.416,17989.0
2020-07-07 15:50:00,115.66,115.7,115.22,115.42,122105.0,106.3884,106.4252,105.9837,106.1677,122105.0
2020-07-08 09:30:00,116.17,116.21,114.69,115.21,47343.0,106.8576,106.8943,105.4962,105.9745,47343.0
2020-07-08 09:40:00,115.02,115.35,114.53,115.06,29085.0,105.7997,106.1033,105.349,105.8365,29085.0
2020-07-08 09:50:00,115.0,115.79,114.82,115.7,20090.0,105.7813,106.508,105.6158,106.4252,20090.0
2020-07-08 10:00:00,115.73,116.73,115.7,116.24,99410.0,106.4528,107.3727,106.4252,106.9219,99410.0
2020-07-08 10:10:00,116.23,116.46,116.13,116.33,33318.0,106.9127,107.1243,106.8208,107.0047,33318.0
2020-07-08 10:20:00,116.29,116.41,116.05,116.1,26410.0,106.9679,107.0783,106.7472,106.7932,26410.0
2020-07-08 10:30:00,116.09,116.42,116.05,116.4,26472.0,106.784,107.0875,106.7472,107.0691,26472.0
2020-07-08 10:40:00,116.39,116.4,116.06,116.34,16421.0,107.0599,107.0691,106.7564,107.0139,16421.0
2020-07-08 10:50:00,116.31,116.54,116.25,116.31,15808.0,106.9863,107.1979,106.9311,106.9863,15808.0
2020-07-08 11:00:00,116.34,116.34,115.35,115.45,16674.0,107.0139,107.0139,106.1033,106.1953,16674.0
2020-07-08 11:10:00,115.46,115.59,115.09,115.11,18122.0,106.2045,106.324,105.8641,105.8825,18122.0
2020-07-08 11:20:00,115.12,115.18,114.6,114.77,26355.0,105.8917,105.9469,105.4134,105.5698,26355.0
2020-07-08 11:30:00,114.77,115.35,114.75,115.31,12143.0,105.5698,106.1033,105.5514,106.0665,12143.0
2020-07-08 11:40:00,115.32,115.64,115.28,115.49,18918.0,106.0757,106.37,106.0389,106.2321,18918.0
2020-07-08 11:50:00,115.48,115.72,115.34,115.63,8564.0,106.2229,106.4436,106.0941,106.3608,8564.0
2020-07-08 12:00:00,115.65,115.73,115.5,115.53,8685.0,106.3792,106.4528,106.2413,106.2689,8685.0
2020-07-08 12:10:00,115.56,115.72,115.41,115.67,11188.0,106.2965,106.4436,106.1585,106.3976,11188.0
2020-07-08 12:20:00,115.68,115.7,115.47,115.57,14754.0,106.4068,106.4252,106.2137,106.3057,14754.0
2020-07-08 12:30:00,115.57,115.6,115.32,115.54,13728.0,106.3057,106.3332,106.0757,106.2781,13728.0
2020-07-08 12:40:00,115.53,115.57,115.22,115.36,18138.0,106.2689,106.3057,105.9837,106.1125,18138.0
2020-07-08 12:50:00,115.38,115.63,115.27,115.62,12784.0,106.1309,106.3608,106.0297,106.3516,12784.0
2020-07-08 13:00:00,115.54,115.62,115.36,115.46,11525.0,106.2781,106.3516,106.1125,106.2045,11525.0
2020-07-08 13:10:00,115.39,115.47,115.3,115.36,11306.0,106.1401,106.2137,106.0573,106.1125,11306.0
2020-07-08 13:20:00,115.34,115.41,115.06,115.2,14606.0,106.0941,106.1585,105.8365,105.9653,14606.0
2020-07-08 13:30:00,115.22,115.35,115.19,115.26,13942.0,105.9837,106.1033,105.9561,106.0205,13942.0
2020-07-08 13:40:00,115.27,115.39,115.07,115.39,21458.0,106.0297,106.1401,105.8457,106.1401,21458.0
2020-07-08 13:50:00,115.4,115.46,115.12,115.44,21951.0,106.1493,106.2045,105.8917,106.1861,21951.0
2020-07-08 14:00:00,115.47,115.65,115.21,115.45,30472.0,106.2137,106.3792,105.9745,106.1953,30472.0
2020-07-08 14:10:00,115.44,115.55,115.32,115.41,12332.0,106.1861,106.2873,106.0757,106.1585,12332.0
2020-07-08 14:20:00,115.38,115.65,115.34,115.5,19697.0,106.1309,106.3792,106.0941,106.2413,19697.0
2020-07-08 14:30:00,115.47,115.5,115.16,115.21,26353.0,106.2137,106.2413,105.9285,105.9745,26353.0
2020-07-08 14:40:00,115.22,115.25,114.97,115.05,19298.0,105.9837,106.0113,105.7537,105.8273,19298.0
2020-07-08 14:50:00,115.06,115.32,114.95,115.22,12604.0,105.8365,106.0757,105.7354,105.9837,12604.0
2020-07-08 15:00:00,115.22,115.46,115.2,115.37,17215.0,105.9837,106.2045,105.9653,106.1217,17215.0
2020-07-08 15:10:00,115.46,115.59,115.44,115.58,24052.0,106.2045,106.324,106.1861,106.3149,24052.0
2020-07-08 15:20:00,115.56,115.96,115.56,115.83,28130.0,106.2965,106.6644,106.2965,106.5448,28130.0
2020-07-08 15:30:00,115.84,116.14,115.84,115.99,21727.0,106.554,106.83,106.554,106.692,21727.0
2020-07-08 15:40:00,116.02,116.11,115.82,116.01,27507.0,106.7196,106.8024,106.5356,106.7104,27507.0
2020-07-08 15:50:00,115.95,116.62,115.83,116.43,85301.0,106.6552,107.2715,106.5448,107.0967,85301.0
2020-07-09 09:30:00,116.57,116.68,115.78,115.91,48773.0,107.2255,107.3267,106.4988,106.6184,48773.0
2020-07-09 09:40:00,115.99,115.99,115.4,115.56,31883.0,106.692,106.692,106.1493,106.2965,31883.0
2020-07-09 09:50:00,115.56,115.84,114.9,115.78,42476.0,106.2965,106.554,105.6894,106.4988,42476.0
2020-07-09 10:00:00,115.79,116.54,115.78,116.07,15663.0,106.508,107.1979,106.4988,106.7656,15663.0
2020-07-09 10:10:00,116.08,116.31,114.95,115.04,21789.0,106.7748,106.9863,105.7354,105.8181,21789.0
2020-07-09 10:20:00,115.08,115.5,114.91,115.22,19041.0,105.8549,106.2413,105.6986,105.9837,19041.0
2020-07-09 10:30:00,115.21,115.57,114.57,114.58,25484.0,105.9745,106.3057,105.3858,105.395,25484.0
2020-07-09 10:40:00,114.65,114.66,113.79,113.94,25452.0,105.4594,105.4686,104.6683,104.8063,25452.0
2020-07-09 10:50:00,113.88,114.06,113.49,113.55,44609.0,104.7511,104.9167,104.3924,104.4476,44609.0
2020-07-09 11:00:00,113.53,113.99,113.27,113.77,15501.0,104.4292,104.8523,104.19,104.6499,15501.0
2020-07-09 11:10:00,113.85,113.93,113.25,113.34,24618.0,104.7235,104.7971,104.1716,104.2544,24618.0
2020-07-09 11:20:00,113.45,114.02,113.37,113.98,20655.0,104.3556,104.8799,104.282,104.8431,20655.0
2020-07-09 11:30:00,114.0,114.27,113.81,114.12,19350.0,104.8615,105.1099,104.6867,104.9719,19350.0
2020-07-09 11:40:00,114.1,114.31,113.51,114.26,19292.0,104.9535,105.1467,104.4108,105.1007,19292.0
2020-07-09 11:50:00,114.24,114.65,114.19,114.55,17196.0,105.0823,105.4594,105.0363,105.3674,17196.0
2020-07-09 12:00:00,114.62,115.03,114.5,114.74,15084.0,105.4318,105.8089,105.3214,105.5422,15084.0
2020-07-09 12:10:00,114.77,115.02,114.66,114.95,11041.0,105.5698,105.7997,105.4686,105.7354,11041.0
2020-07-09 12:20:00,114.87,114.89,114.52,114.68,12219.0,105.6618,105.6802,105.3398,105.487,12219.0
2020-07-09 12:30:00,114.63,114.73,114.46,114.55,16793.0,105.441,105.533,105.2846,105.3674,16793.0
2020-07-09 12:40:00,114.56,115.09,114.5,115.03,19726.0,105.3766,105.8641,105.3214,105.8089,19726.0
2020-07-09 12:50:00,114.99,116.37,114.91,116.37,92937.0,105.7721,107.0415,105.6986,107.0415,92937.0
2020-07-09 13:00:00,116.36,119.0,115.97,118.33,310297.0,107.0323,109.4607,106.6736,108.8444,310297.0
2020-07-09 13:10:00,118.41,119.0,117.92,118.18,170573.0,108.918,109.4607,108.4673,108.7064,170573.0
2020-07-09 13:20:00,118.2,118.2,117.32,117.72,55252.0,108.7248,108.7248,107.9154,108.2833,55252.0
2020-07-09 13:30:00,117.75,117.79,117.23,117.4,26134.0,108.3109,108.3477,107.8326,107.989,26134.0
2020-07-09 13:40:00,117.46,117.55,117.1,117.14,12402.0,108.0441,108.1269,107.713,107.7498,12402.0
2020-07-09 13:50:00,117.14,117.28,116.83,116.9,10175.0,107.7498,107.8786,107.4646,107.529,10175.0
2020-07-09 14:00:00,116.96,117.38,116.89,117.38,14523.0,107.5842,107.9706,107.5198,107.9706,14523.0
2020-07-09 14:10:00,117.21,117.77,117.19,117.73,19781.0,107.8142,108.3293,107.7958,108.2925,19781.0
2020-07-09 14:20:00,117.74,117.74,117.37,117.5,5822.0,108.3017,108.3017,107.9614,108.0809,5822.0
2020-07-09 14:30:00,117.49,117.55,117.15,117.31,19756.0,108.0717,108.1269,107.759,107.9062,19756.0
2020-07-09 14:40:00,117.38,118.17,117.36,118.14,37269.0,107.9706,108.6972,107.9522,108.6696,37269.0
2020-07-09 14:50:00,118.12,118.2,117.89,117.93,33576.0,108.6512,108.7248,108.4397,108.4765,33576.0
2020-07-09 15:00:00,117.95,118.03,117.66,117.88,25498.0,108.4949,108.5685,108.2281,108.4305,25498.0
2020-07-09 15:10:00,117.89,118.56,117.83,118.36,67405.0,108.4397,109.056,108.3845,108.872,67405.0
2020-07-09 15:20:00,118.36,118.38,117.8,117.91,79997.0,108.872,108.8904,108.3569,108.4581,79997.0
2020-07-09 15:30:00,117.89,118.15,117.59,117.72,94234.0,108.4397,108.6788,108.1637,108.2833,94234.0
2020-07-09 15:40:00,117.68,118.21,117.52,117.94,49265.0,108.2465,108.734,108.0993,108.4857,49265.0
2020-07-09 15:50:00,117.96,118.0,117.48,117.89,111467.0,108.5041,108.5409,108.0625,108.4397,111467.0
2020-07-10 09:30:00,118.49,119.5,116.68,117.37,114255.0,108.9916,109.9206,107.3267,107.9614,114255.0
2020-07-10 09:40:00,117.28,117.63,116.98,117.36,43808.0,107.8786,108.2005,107.6026,107.9522,43808.0
2020-07-10 09:50:00,117.38,117.42,116.65,116.83,49530.0,107.9706,108.0074,107.2991,107.4646,49530.0
2020-07-10 10:00:00,116.79,116.9,116.4,116.74,41733.0,107.4279,107.529,107.0691,107.3819,41733.0
2020-07-10 10:10:00,116.65,117.12,116.65,116.88,86967.0,107.2991,107.7314,107.2991,107.5106,86967.0
2020-07-10 10:20:00,116.84,117.36,116.68,116.94,25315.0,107.4738,107.9522,107.3267,107.5658,25315.0
2020-07-10 10:30:00,116.94,117.15,116.81,117.06,38999.0,107.5658,107.759,107.4463,107.6762,38999.0
2020-07-10 10:40:00,117.14,117.46,116.91,117.02,16370.0,107.7498,108.0441,107.5382,107.6394,16370.0
2020-07-10 10:50:00,117.07,117.25,116.89,117.09,15985.0,107.6854,107.851,107.5198,107.7038,15985.0
2020-07-10 11:00:00,117.05,117.12,116.36,116.59,17389.0,107.667,107.7314,107.0323,107.2439,17389.0
2020-07-10 11:10:00,116.71,116.74,116.48,116.62,26480.0,107.3543,107.3819,107.1427,107.2715,26480.0
2020-07-10 11:20:00,116.63,117.2,116.58,117.2,21099.0,107.2807,107.805,107.2347,107.805,21099.0
2020-07-10 11:30:00,117.12,117.33,117.0,117.21,16625.0,107.7314,107.9246,107.621,107.8142,16625.0
2020-07-10 11:40:00,117.21,117.6,117.2,117.52,64464.0,107.8142,108.1729,107.805,108.0993,64464.0
2020-07-10 11:50:00,117.56,117.74,117.38,117.62,28808.0,108.1361,108.3017,107.9706,108.1913,28808.0
2020-07-10 12:00:00,117.61,117.64,117.44,117.61,14346.0,108.1821,108.2097,108.0257,108.1821,14346.0
2020-07-10 12:10:00,117.59,117.63,117.0,117.03,13859.0,108.1637,108.2005,107.621,107.6486,13859.0
2020-07-10 12:20:00,117.08,117.11,116.34,116.37,13298.0,107.6946,107.7222,107.0139,107.0415,13298.0
2020-07-10 12:30:00,116.34,116.43,116.26,116.29,11281.0,107.0139,107.0967,106.9403,106.9679,11281.0
2020-07-10 12:40:00,116.29,116.59,116.16,116.47,13891.0,106.9679,107.2439,106.8484,107.1335,13891.0
2020-07-10 12:50:00,116.47,116.6,116.43,116.56,9751.0,107.1335,107.2531,107.0967,107.2163,9751.0
2020-07-10 13:00:00,116.56,116.71,116.48,116.61,10428.0,107.2163,107.3543,107.1427,107.2623,10428.0
2020-07-10 13:10:00,116.61,116.61,116.27,116.4,12775.0,107.2623,107.2623,106.9495,107.0691,12775.0
2020-07-10 13:20:00,116.34,116.49,116.29,116.45,17372.0,107.0139,107.1519,106.9679,107.1151,17372.0
2020-07-10 13:30:00,116.45,116.61,116.29,116.6,19026.0,107.1151,107.2623,106.9679,107.2531,19026.0
2020-07-10 13:40:00,116.61,116.74,116.55,116.74,20096.0,107.2623,107.3819,107.2071,107.3819,20096.0
2020-07-10 13:50:00,116.76,117.08,116.74,116.85,15371.0,107.4003,107.6946,107.3819,107.483,15371.0
2020-07-10 14:00:00,116.85,116.91,116.58,116.63,12146.0,107.483,107.5382,107.2347,107.2807,12146.0
2020-07-10 14:10:00,116.63,116.64,116.21,116.22,16298.0,107.2807,107.2899,106.8943,106.9035,16298.0
2020-07-10 14:20:00,116.22,116.25,116.1,116.22,21207.0,106.9035,106.9311,106.7932,106.9035,21207.0
2020-07-10 14:30:00,116.22,116.37,116.19,116.31,7890.0,106.9035,107.0415,106.876,106.9863,7890.0
2020-07-10 14:40:00,116.29,116.37,116.23,116.27,11502.0,106.9679,107.0415,106.9127,106.9495,11502.0
2020-07-10 14:50:00,116.28,116.31,116.09,116.23,9495.0,106.9587,106.9863,106.784,106.9127,9495.0
2020-07-10 15:00:00,116.19,116.56,116.07,116.54,10381.0,106.876,107.2163,106.7656,107.1979,10381.0
2020-07-10 15:10:00,116.53,116.92,116.48,116.92,26059.0,107.1887,107.5474,107.1427,107.5474,26059.0
2020-07-10 15:20:00,116.96,117.22,116.86,117.13,34570.0,107.5842,107.8234,107.4922,107.7406,34570.0
2020-07-10 15:30:00,117.13,117.4,117.04,117.17,70144.0,107.7406,107.989,107.6578,107.7774,70144.0
2020-07-10 15:40:00,117.19,117.31,117.01,117.28,54890.0,107.7958,107.9062,107.6302,107.8786,54890.0
2020-07-10 15:50:00,117.29,117.34,116.87,117.1,89229.0,107.8878,107.9338,107.5014,107.713,89229.0
2020-07-13 09:30:00,120.89,122.71,120.05,121.5,210250.0,111.1992,112.8733,110.4265,111.7603,210250.0
2020-07-13 09:40:00,121.53,122.4,120.33,120.78,86237.0,111.7879,112.5881,110.6841,111.098,86237.0
2020-07-13 09:50:00,120.82,121.78,120.3,121.62,72040.0,111.1348,112.0178,110.6565,111.8707,72040.0
2020-07-13 10:00:00,121.61,121.61,120.41,120.79,81553.0,111.8615,111.8615,110.7577,111.1072,81553.0
2020-07-13 10:10:00,120.75,121.78,120.7,120.97,103599.0,111.0704,112.0178,111.0244,111.2728,103599.0
2020-07-13 10:20:00,120.88,121.83,120.85,121.78,41365.0,111.19,112.0638,111.1624,112.0178,41365.0
2020-07-13 10:30:00,121.78,121.92,121.16,121.32,66621.0,112.0178,112.1466,111.4475,111.5947,66621.0
2020-07-13 10:40:00,121.31,121.62,120.61,120.96,62415.0,111.5855,111.8707,110.9416,111.2636,62415.0
2020-07-13 10:50:00,120.94,121.41,120.6,121.17,62753.0,111.2452,111.6775,110.9324,111.4567,62753.0
2020-07-13 11:00:00,121.17,121.73,120.98,121.12,95732.0,111.4567,111.9719,111.282,111.4108,95732.0
2020-07-13 11:10:00,121.16,121.36,120.79,121.01,51854.0,111.4475,111.6315,111.1072,111.3096,51854.0
2020-07-13 11:20:00,120.98,121.07,120.7,120.94,25210.0,111.282,111.3648,111.0244,111.2452,25210.0
2020-07-13 11:30:00,120.92,121.09,120.6,120.68,27743.0,111.2268,111.3832,110.9324,111.006,27743.0
2020-07-13 11:40:00,120.65,120.74,119.88,120.43,69020.0,110.9784,111.0612,110.2702,110.7761,69020.0
2020-07-13 11:50:00,120.43,120.58,120.19,120.41,39305.0,110.7761,110.914,110.5553,110.7577,39305.0
2020-07-13 12:00:00,120.41,120.69,120.33,120.37,24247.0,110.7577,111.0152,110.6841,110.7209,24247.0
2020-07-13 12:10:00,120.38,120.38,119.87,120.15,43661.0,110.7301,110.7301,110.261,110.5185,43661.0
2020-07-13 12:20:00,120.15,120.36,119.98,120.09,92462.0,110.5185,110.7117,110.3621,110.4633,92462.0
2020-07-13 12:30:00,120.16,120.29,120.05,120.22,13434.0,110.5277,110.6473,110.4265,110.5829,13434.0
2020-07-13 12:40:00,120.18,120.21,119.89,120.0,33383.0,110.5461,110.5737,110.2794,110.3805,33383.0
2020-07-13 12:50:00,120.03,120.06,119.72,119.88,19264.0,110.4081,110.4357,110.123,110.2702,19264.0
2020-07-13 13:00:00,119.88,120.04,119.72,119.8,17850.0,110.2702,110.4173,110.123,110.1966,17850.0
2020-07-13 13:10:00,119.8,120.2,119.8,119.98,40899.0,110.1966,110.5645,110.1966,110.3621,40899.0
2020-07-13 13:20:00,119.98,120.1,119.68,119.78,22930.0,110.3621,110.4725,110.0862,110.1782,22930.0
2020-07-13 13:30:00,119.77,120.03,119.71,119.95,64481.0,110.169,110.4081,110.1138,110.3345,64481.0
2020-07-13 13:40:00,119.96,119.96,119.58,119.67,21295.0,110.3437,110.3437,109.9942,110.077,21295.0
2020-07-13 13:50:00,119.69,119.86,119.69,119.73,16273.0,110.0954,110.2518,110.0954,110.1322,16273.0
2020-07-13 14:00:00,119.71,119.85,119.0,119.15,30615.0,110.1138,110.2426,109.4607,109.5987,30615.0
2020-07-13 14:10:00,119.15,119.64,118.91,119.63,29710.0,109.5987,110.0494,109.3779,110.0402,29710.0
2020-07-13 14:20:00,119.59,119.59,118.93,119.01,34865.0,110.0034,110.0034,109.3963,109.4699,34865.0
2020-07-13 14:30:00,119.07,119.72,118.92,119.68,63666.0,109.5251,110.123,109.3871,110.0862,63666.0
2020-07-13 14:40:00,119.65,119.89,119.52,119.78,52882.0,110.0586,110.2794,109.939,110.1782,52882.0
2020-07-13 14:50:00,119.81,120.08,119.62,119.87,128384.0,110.2058,110.4541,110.031,110.261,128384.0
2020-07-13 15:00:00,119.92,119.92,118.7,118.87,33930.0,110.3069,110.3069,109.1847,109.3411,33930.0
2020-07-13 15:10:00,118.93,119.08,118.74,118.78,29174.0,109.3963,109.5343,109.2215,109.2583,29174.0
2020-07-13 15:20:00,118.75,118.97,118.28,118.28,35140.0,109.2307,109.4331,108.7984,108.7984,35140.0
2020-07-13 15:30:00,118.29,118.33,117.35,117.5,49789.0,108.8076,108.8444,107.943,108.0809,49789.0
2020-07-13 15:40:00,117.54,118.44,117.35,117.35,81447.0,108.1177,108.9456,107.943,107.943,81447.0
2020-07-13 15:50:00,117.32,117.55,116.87,117.06,176414.0,107.9154,108.1269,107.5014,107.6762,176414.0
2020-07-14 09:30:00,116.4,117.47,115.83,117.31,125373.0,107.0691,108.0533,106.5448,107.9062,125373.0
2020-07-14 09:40:00,117.3,118.03,116.36,116.46,76720.0,107.897,108.5685,107.0323,107.1243,76720.0
2020-07-14 09:50:00,116.5,117.43,115.49,117.43,45241.0,107.1611,108.0166,106.2321,108.0166,45241.0
2020-07-14 10:00:00,117.37,117.76,116.49,116.49,49553.0,107.9614,108.3201,107.1519,107.1519,49553.0
2020-07-14 10:10:00,116.58,116.96,115.74,116.78,34881.0,107.2347,107.5842,106.462,107.4187,34881.0
2020-07-14 10:20:00,116.81,118.09,116.72,117.98,37977.0,107.4463,108.6236,107.3635,108.5225,37977.0
2020-07-14 10:30:00,118.07,118.43,117.77,117.88,26282.0,108.6052,108.9364,108.3293,108.4305,26282.0
2020-07-14 10:40:00,117.93,118.74,117.9,118.67,55390.0,108.4765,109.2215,108.4489,109.1571,55390.0
2020-07-14 10:50:00,118.67,119.29,118.54,118.85,63882.0,109.1571,109.7274,109.0376,109.3227,63882.0
2020-07-14 11:00:00,118.94,119.5,118.72,119.34,41154.0,109.4055,109.9206,109.2031,109.7734,41154.0
2020-07-14 11:10:00,119.34,119.75,118.97,119.32,41568.0,109.7734,110.1506,109.4331,109.755,41568.0
2020-07-14 11:20:00,119.33,119.47,118.94,119.01,20918.0,109.7642,109.893,109.4055,109.4699,20918.0
2020-07-14 11:30:00,119.05,119.76,118.9,119.57,33365.0,109.5067,110.1598,109.3687,109.985,33365.0
2020-07-14 11:40:00,119.5,120.14,119.5,119.94,37983.0,109.9206,110.5093,109.9206,110.3253,37983.0
2020-07-14 11:50:00,119.9,119.94,119.14,119.23,16330.0,110.2886,110.3253,109.5895,109.6723,16330.0
2020-07-14 12:00:00,119.34,119.52,119.14,119.21,10983.0,109.7734,109.939,109.5895,109.6539,10983.0
2020-07-14 12:10:00,119.36,119.62,119.17,119.6,13161.0,109.7918,110.031,109.6171,110.0126,13161.0
2020-07-14 12:20:00,119.6,119.66,119.07,119.31,14739.0,110.0126,110.0678,109.5251,109.7458,14739.0
2020-07-14 12:30:00,119.32,119.57,119.3,119.36,16330.0,109.755,109.985,109.7366,109.7918,16330.0
2020-07-14 12:40:00,119.41,119.52,119.25,119.31,18755.0,109.8378,109.939,109.6907,109.7458,18755.0
2020-07-14 12:50:00,119.31,119.35,118.69,119.13,51352.0,109.7458,109.7826,109.1755,109.5803,51352.0
2020-07-14 13:00:00,119.14,119.25,119.05,119.14,25644.0,109.5895,109.6907,109.5067,109.5895,25644.0
2020-07-14 13:10:00,119.06,119.56,119.06,119.4,18851.0,109.5159,109.9758,109.5159,109.8286,18851.0
2020-07-14 13:20:00,119.36,119.6,119.27,119.32,17554.0,109.7918,110.0126,109.7091,109.755,17554.0
2020-07-14 13:30:00,119.29,119.95,119.29,119.92,15687.0,109.7274,110.3345,109.7274,110.3069,15687.0
2020-07-14 13:40:00,119.83,120.0,119.78,119.88,20689.0,110.2242,110.3805,110.1782,110.2702,20689.0
2020-07-14 13:50:00,119.88,120.09,119.64,119.97,58519.0,110.2702,110.4633,110.0494,110.3529,58519.0
2020-07-14 14:00:00,119.89,120.34,119.59,119.72,24532.0,110.2794,110.6933,110.0034,110.123,24532.0
2020-07-14 14:10:00,119.83,120.03,119.53,119.93,17149.0,110.2242,110.4081,109.9482,110.3161,17149.0
2020-07-14 14:20:00,119.91,120.21,119.87,120.04,20098.0,110.2977,110.5737,110.261,110.4173,20098.0
2020-07-14 14:30:00,120.04,120.22,119.8,119.92,27035.0,110.4173,110.5829,110.1966,110.3069,27035.0
2020-07-14 14:40:00,119.95,120.23,119.71,119.71,21301.0,110.3345,110.5921,110.1138,110.1138,21301.0
2020-07-14 14:50:00,119.79,120.3,119.74,120.26,34792.0,110.1874,110.6565,110.1414,110.6197,34792.0
2020-07-14 15:00:00,120.3,120.3,119.4,119.65,94113.0,110.6565,110.6565,109.8286,110.0586,94113.0
2020-07-14 15:10:00,119.68,119.86,119.4,119.6,33170.0,110.0862,110.2518,109.8286,110.0126,33170.0
2020-07-14 15:20:00,119.78,120.29,119.77,120.08,57179.0,110.1782,110.6473,110.169,110.4541,57179.0
2020-07-14 15:30:00,120.15,120.17,119.81,120.09,58442.0,110.5185,110.5369,110.2058,110.4633,58442.0
2020-07-14 15:40:00,120.03,120.35,119.87,120.23,81210.0,110.4081,110.7025,110.261,110.5921,81210.0
2020-07-14 15:50:00,120.26,120.8,120.26,120.38,169660.0,110.6197,111.1164,110.6197,110.7301,169660.0
2020-07-15 09:30:00,122.23,122.97,120.97,121.15,75649.0,112.4318,113.1125,111.2728,111.4383,75649.0
2020-07-15 09:40:00,121.38,121.46,120.75,121.11,19100.0,111.6499,111.7235,111.0704,111.4016,19100.0
2020-07-15 09:50:00,121.09,121.67,120.75,120.98,20476.0,111.3832,111.9167,111.0704,111.282,20476.0
2020-07-15 10:00:00,120.99,121.21,120.65,120.97,32029.0,111.2912,111.4935,110.9784,111.2728,32029.0
2020-07-15 10:10:00,120.85,121.28,120.5,121.2,26871.0,111.1624,111.5579,110.8405,111.4843,26871.0
2020-07-15 10:20:00,121.2,121.44,121.1,121.3,34219.0,111.4843,111.7051,111.3924,111.5763,34219.0
2020-07-15 10:30:00,121.33,121.57,121.04,121.45,42367.0,111.6039,111.8247,111.3372,111.7143,42367.0
2020-07-15 10:40:00,121.42,121.9,121.38,121.88,12833.0,111.6867,112.1282,111.6499,112.1098,12833.0
2020-07-15 10:50:00,121.93,122.09,121.38,121.53,31664.0,112.1558,112.303,111.6499,111.7879,31664.0
2020-07-15 11:00:00,121.58,121.59,120.6,120.84,53889.0,111.8339,111.8431,110.9324,111.1532,53889.0
2020-07-15 11:10:00,120.74,120.92,120.51,120.51,40023.0,111.0612,111.2268,110.8497,110.8497,40023.0
2020-07-15 11:20:00,120.55,120.96,120.4,120.88,42974.0,110.8864,111.2636,110.7485,111.19,42974.0
2020-07-15 11:30:00,120.91,121.3,120.91,120.98,18209.0,111.2176,111.5763,111.2176,111.282,18209.0
2020-07-15 11:40:00,120.97,121.16,120.64,120.87,18333.0,111.2728,111.4475,110.9692,111.1808,18333.0
2020-07-15 11:50:00,120.91,121.0,120.5,120.5,22763.0,111.2176,111.3004,110.8405,110.8405,22763.0
2020-07-15 12:00:00,120.49,120.73,120.25,120.62,32572.0,110.8313,111.052,110.6105,110.9508,32572.0
2020-07-15 12:10:00,120.59,121.18,120.42,121.12,21091.0,110.9232,111.4659,110.7669,111.4108,21091.0
2020-07-15 12:20:00,121.08,121.22,120.8,121.19,19437.0,111.374,111.5027,111.1164,111.4751,19437.0
2020-07-15 12:30:00,121.19,121.32,120.7,121.04,32719.0,111.4751,111.5947,111.0244,111.3372,32719.0
2020-07-15 12:40:00,121.07,121.5,121.06,121.41,20565.0,111.3648,111.7603,111.3556,111.6775,20565.0
2020-07-15 12:50:00,121.42,121.64,121.39,121.42,17820.0,111.6867,111.8891,111.6591,111.6867,17820.0
2020-07-15 13:00:00,121.43,121.52,121.08,121.41,13986.0,111.6959,111.7787,111.374,111.6775,13986.0
2020-07-15 13:10:00,121.45,121.55,121.07,121.33,28036.0,111.7143,111.8063,111.3648,111.6039,28036.0
2020-07-15 13:20:00,121.34,121.59,121.28,121.55,21287.0,111.6131,111.8431,111.5579,111.8063,21287.0
2020-07-15 13:30:00,121.53,121.68,121.49,121.62,10531.0,111.7879,111.9259,111.7511,111.8707,10531.0
2020-07-15 13:40:00,121.58,121.89,121.56,121.7,31187.0,111.8339,112.119,111.8155,111.9443,31187.0
2020-07-15 13:50:00,121.71,122.05,121.71,122.02,19319.0,111.9535,112.2662,111.9535,112.2386,19319.0
2020-07-15 14:00:00,121.99,122.72,121.94,122.63,39777.0,112.211,112.8825,112.165,112.7997,39777.0
2020-07-15 14:10:00,122.64,122.71,122.32,122.41,19887.0,112.8089,112.8733,112.5146,112.5973,19887.0
2020-07-15 14:20:00,122.51,122.65,121.9,122.0,59133.0,112.6893,112.8181,112.1282,112.2202,59133.0
2020-07-15 14:30:00,121.99,122.35,121.99,122.26,56376.0,112.211,112.5422,112.211,112.4594,56376.0
2020-07-15 14:40:00,122.31,122.38,121.96,122.0,13978.0,112.5054,112.5697,112.1834,112.2202,13978.0
2020-07-15 14:50:00,121.98,122.05,121.63,121.63,14471.0,112.2018,112.2662,111.8799,111.8799,14471.0
2020-07-15 15:00:00,121.6,121.8,121.18,121.25,26081.0,111.8523,112.0362,111.4659,111.5303,26081.0
2020-07-15 15:10:00,121.25,121.72,121.1,121.71,47847.0,111.5303,111.9627,111.3924,111.9535,47847.0
2020-07-15 15:20:00,121.75,121.9,121.51,121.9,20443.0,111.9903,112.1282,111.7695,112.1282,20443.0
2020-07-15 15:30:00,121.9,122.2,121.88,122.08,40609.0,112.1282,112.4042,112.1098,112.2938,40609.0
2020-07-15 15:40:00,122.06,122.18,121.88,122.07,85518.0,112.2754,112.3858,112.1098,112.2846,85518.0
2020-07-15 15:50:00,122.08,122.08,121.55,121.84,157680.0,112.2938,112.2938,111.8063,112.073,157680.0
2020-07-16 09:30:00,119.23,120.0,118.8,119.43,87921.0,109.6723,110.3805,109.2767,109.8562,87921.0
2020-07-16 09:40:00,119.32,119.66,118.53,119.33,51190.0,109.755,110.0678,109.0284,109.7642,51190.0
2020-07-16 09:50:00,119.28,120.17,119.09,119.57,22275.0,109.7183,110.5369,109.5435,109.985,22275.0
2020-07-16 10:00:00,119.63,119.79,119.34,119.67,18340.0,110.0402,110.1874,109.7734,110.077,18340.0
2020-07-16 10:10:00,119.54,119.71,119.21,119.57,24133.0,109.9574,110.1138,109.6539,109.985,24133.0
2020-07-16 10:20:00,119.52,120.18,119.52,119.96,17090.0,109.939,110.5461,109.939,110.3437,17090.0
2020-07-16 10:30:00,119.92,120.77,119.92,120.55,23966.0,110.3069,111.0888,110.3069,110.8864,23966.0
2020-07-16 10:40:00,120.56,120.76,120.32,120.45,8320.0,110.8956,111.0796,110.6749,110.7945,8320.0
2020-07-16 10:50:00,120.47,120.81,120.25,120.53,12779.0,110.8129,111.1256,110.6105,110.868,12779.0
2020-07-16 11:00:00,120.55,120.55,119.11,119.31,33533.0,110.8864,110.8864,109.5619,109.7458,33533.0
2020-07-16 11:10:00,119.23,119.59,119.23,119.49,16285.0,109.6723,110.0034,109.6723,109.9114,16285.0
2020-07-16 11:20:00,119.42,120.35,119.33,120.01,29171.0,109.847,110.7025,109.7642,110.3897,29171.0
2020-07-16 11:30:00,119.93,120.08,119.76,119.9,9050.0,110.3161,110.4541,110.1598,110.2886,9050.0
2020-07-16 11:40:00,119.89,120.11,119.78,120.02,6039.0,110.2794,110.4817,110.1782,110.3989,6039.0
2020-07-16 11:50:00,120.0,120.44,120.0,120.41,5672.0,110.3805,110.7853,110.3805,110.7577,5672.0
2020-07-16 12:00:00,120.42,120.53,120.25,120.53,6073.0,110.7669,110.868,110.6105,110.868,6073.0
2020-07-16 12:10:00,120.48,120.48,120.04,120.08,7313.0,110.8221,110.8221,110.4173,110.4541,7313.0
2020-07-16 12:20:00,120.06,120.13,119.92,119.99,6969.0,110.4357,110.5001,110.3069,110.3713,6969.0
2020-07-16 12:30:00,120.02,120.17,119.99,120.09,6527.0,110.3989,110.5369,110.3713,110.4633,6527.0
2020-07-16 12:40:00,120.13,120.24,120.12,120.12,4390.0,110.5001,110.6013,110.4909,110.4909,4390.0
2020-07-16 12:50:00,120.13,120.2,119.96,120.13,14748.0,110.5001,110.5645,110.3437,110.5001,14748.0
2020-07-16 13:00:00,120.05,120.27,119.99,120.07,17393.0,110.4265,110.6289,110.3713,110.4449,17393.0
2020-07-16 13:10:00,120.06,120.3,120.05,120.2,15253.0,110.4357,110.6565,110.4265,110.5645,15253.0
2020-07-16 13:20:00,120.18,120.31,120.09,120.26,9634.0,110.5461,110.6657,110.4633,110.6197,9634.0
2020-07-16 13:30:00,120.24,120.25,120.01,120.07,16894.0,110.6013,110.6105,110.3897,110.4449,16894.0
2020-07-16 13:40:00,120.09,120.32,120.0,120.3,10652.0,110.4633,110.6749,110.3805,110.6565,10652.0
2020-07-16 13:50:00,120.31,120.62,120.29,120.4,13722.0,110.6657,110.9508,110.6473,110.7485,13722.0
2020-07-16 14:00:00,120.39,120.79,120.39,120.69,13698.0,110.7393,111.1072,110.7393,111.0152,13698.0
2020-07-16 14:10:00,120.68,121.02,120.68,120.96,18831.0,111.006,111.3188,111.006,111.2636,18831.0
2020-07-16 14:20:00,120.94,121.02,120.84,120.92,15203.0,111.2452,111.3188,111.1532,111.2268,15203.0
2020-07-16 14:30:00,120.94,121.0,120.61,120.62,18101.0,111.2452,111.3004,110.9416,110.9508,18101.0
2020-07-16 14:40:00,120.6,120.6,119.93,119.93,25519.0,110.9324,110.9324,110.3161,110.3161,25519.0
2020-07-16 14:50:00,119.99,120.16,119.9,119.9,43585.0,110.3713,110.5277,110.2886,110.2886,43585.0
2020-07-16 15:00:00,119.93,120.31,119.87,120.11,24163.0,110.3161,110.6657,110.261,110.4817,24163.0
2020-07-16 15:10:00,120.12,121.11,120.03,120.84,88571.0,110.4909,111.4016,110.4081,111.1532,88571.0
2020-07-16 15:20:00,120.87,121.19,120.83,121.18,61562.0,111.1808,111.4751,111.144,111.4659,61562.0
2020-07-16 15:30:00,121.16,121.7,121.0,121.56,52795.0,111.4475,111.9443,111.3004,111.8155,52795.0
2020-07-16 15:40:00,121.59,121.62,121.08,121.17,73334.0,111.8431,111.8707,111.374,111.4567,73334.0
2020-07-16 15:50:00,121.14,121.3,120.79,121.22,144419.0,111.4291,111.5763,111.1072,111.5027,144419.0
2020-07-17 09:30:00,122.67,122.67,121.47,121.57,147797.0,112.8365,112.8365,111.7327,111.8247,147797.0
2020-07-17 09:40:00,121.55,121.92,121.25,121.82,29096.0,111.8063,112.1466,111.5303,112.0546,29096.0
2020-07-17 09:50:00,121.85,122.16,121.55,122.04,29438.0,112.0822,112.3674,111.8063,112.257,29438.0
2020-07-17 10:00:00,122.02,122.65,121.83,122.44,68049.0,112.2386,112.8181,112.0638,112.6249,68049.0
2020-07-17 10:10:00,122.42,122.78,122.26,122.54,28211.0,112.6065,112.9377,112.4594,112.7169,28211.0
2020-07-17 10:20:00,122.27,122.45,121.63,121.98,39323.0,112.4686,112.6341,111.8799,112.2018,39323.0
2020-07-17 10:30:00,122.0,122.11,121.65,121.89,21307.0,112.2202,112.3214,111.8983,112.119,21307.0
2020-07-17 10:40:00,121.86,122.02,121.26,121.66,26707.0,112.0914,112.2386,111.5395,111.9075,26707.0
2020-07-17 10:50:00,121.72,122.46,121.67,122.33,42450.0,111.9627,112.6433,111.9167,112.5238,42450.0
2020-07-17 11:00:00,122.33,122.67,122.13,122.66,45309.0,112.5238,112.8365,112.3398,112.8273,45309.0
2020-07-17 11:10:00,122.65,122.67,122.05,122.12,56907.0,112.8181,112.8365,112.2662,112.3306,56907.0
2020-07-17 11:20:00,122.15,122.29,121.8,121.92,42557.0,112.3582,112.487,112.0362,112.1466,42557.0
2020-07-17 11:30:00,121.93,121.93,121.47,121.47,48616.0,112.1558,112.1558,111.7327,111.7327,48616.0
2020-07-17 11:40:00,121.47,121.56,121.06,121.24,23928.0,111.7327,111.8155,111.3556,111.5211,23928.0
2020-07-17 11:50:00,121.26,121.86,121.04,121.54,27540.0,111.5395,112.0914,111.3372,111.7971,27540.0
2020-07-17 12:00:00,121.56,121.64,121.35,121.48,24170.0,111.8155,111.8891,111.6223,111.7419,24170.0
2020-07-17 12:10:00,121.46,121.48,121.03,121.03,23141.0,111.7235,111.7419,111.328,111.328,23141.0
2020-07-17 12:20:00,121.02,121.18,121.01,121.15,18567.0,111.3188,111.4659,111.3096,111.4383,18567.0
2020-07-17 12:30:00,121.14,121.17,121.01,121.02,25230.0,111.4291,111.4567,111.3096,111.3188,25230.0
2020-07-17 12:40:00,121.07,121.1,120.79,120.91,44708.0,111.3648,111.3924,111.1072,111.2176,44708.0
2020-07-17 12:50:00,120.96,120.96,120.66,120.73,25930.0,111.2636,111.2636,110.9876,111.052,25930.0
2020-07-17 13:00:00,120.87,121.65,120.87,121.59,25728.0,111.1808,111.8983,111.1808,111.8431,25728.0
2020-07-17 13:10:00,121.64,121.74,121.11,121.32,35381.0,111.8891,111.9811,111.4016,111.5947,35381.0
2020-07-17 13:20:00,121.36,121.65,121.33,121.46,18742.0,111.6315,111.8983,111.6039,111.7235,18742.0
2020-07-17 13:30:00,121.47,121.66,121.37,121.53,20145.0,111.7327,111.9075,111.6407,111.7879,20145.0
2020-07-17 13:40:00,121.54,121.8,121.51,121.79,27572.0,111.7971,112.0362,111.7695,112.027,27572.0
2020-07-17 13:50:00,121.75,121.86,121.54,121.82,21602.0,111.9903,112.0914,111.7971,112.0546,21602.0
2020-07-17 14:00:00,121.82,121.99,121.82,121.93,20375.0,112.0546,112.211,112.0546,112.1558,20375.0
2020-07-17 14:10:00,121.94,122.22,121.84,122.2,32118.0,112.165,112.4226,112.073,112.4042,32118.0
2020-07-17 14:20:00,122.21,122.29,122.1,122.2,31521.0,112.4134,112.487,112.3122,112.4042,31521.0
2020-07-17 14:30:00,122.18,122.4,122.15,122.36,40305.0,112.3858,112.5881,112.3582,112.5514,40305.0
2020-07-17 14:40:00,122.34,122.46,122.2,122.24,18764.0,112.533,112.6433,112.4042,112.441,18764.0
2020-07-17 14:50:00,122.25,122.38,122.21,122.24,17559.0,112.4502,112.5697,112.4134,112.441,17559.0
2020-07-17 15:00:00,122.24,122.35,122.0,122.35,33195.0,112.441,112.5422,112.2202,112.5422,33195.0
2020-07-17 15:10:00,122.34,122.48,122.2,122.35,31277.0,112.533,112.6617,112.4042,112.5422,31277.0
2020-07-17 15:20:00,122.37,122.43,122.27,122.39,27612.0,112.5605,112.6157,112.4686,112.5789,27612.0
2020-07-17 15:30:00,122.39,122.52,122.29,122.32,41833.0,112.5789,112.6985,112.487,112.5146,41833.0
2020-07-17 15:40:00,122.32,122.49,122.31,122.4,42223.0,112.5146,112.6709,112.5054,112.5881,42223.0
2020-07-17 15:50:00,122.39,122.82,122.26,122.71,335894.0,112.5789,112.9745,112.4594,112.8733,335894.0
2020-07-20 09:30:00,121.89,122.5,120.53,121.32,50499.0,112.119,112.6801,110.868,111.5947,50499.0
2020-07-20 09:40:00,121.35,121.35,120.4,120.92,39328.0,111.6223,111.6223,110.7485,111.2268,39328.0
2020-07-20 09:50:00,120.87,121.83,120.69,121.64,26177.0,111.1808,112.0638,111.0152,111.8891,26177.0
2020-07-20 10:00:00,121.64,122.04,121.38,121.76,21866.0,111.8891,112.257,111.6499,111.9994,21866.0
2020-07-20 10:10:00,121.68,121.84,121.2,121.28,20807.0,111.9259,112.073,111.4843,111.5579,20807.0
2020-07-20 10:20:00,121.31,121.34,120.87,121.15,15939.0,111.5855,111.6131,111.1808,111.4383,15939.0
2020-07-20 10:30:00,121.11,121.53,121.08,121.24,39902.0,111.4016,111.7879,111.374,111.5211,39902.0
2020-07-20 10:40:00,121.29,121.64,121.26,121.34,31229.0,111.5671,111.8891,111.5395,111.6131,31229.0
2020-07-20 10:50:00,121.33,121.41,120.99,121.18,38022.0,111.6039,111.6775,111.2912,111.4659,38022.0
2020-07-20 11:00:00,121.15,121.26,121.08,121.13,15675.0,111.4383,111.5395,111.374,111.42,15675.0
2020-07-20 11:10:00,121.15,121.63,121.15,121.43,13788.0,111.4383,111.8799,111.4383,111.6959,13788.0
2020-07-20 11:20:00,121.46,121.6,121.22,121.6,21115.0,111.7235,111.8523,111.5027,111.8523,21115.0
2020-07-20 11:30:00,121.61,122.03,121.5,121.92,46663.0,111.8615,112.2478,111.7603,112.1466,46663.0
2020-07-20 11:40:00,121.9,122.0,121.6,121.86,12363.0,112.1282,112.2202,111.8523,112.0914,12363.0
2020-07-20 11:50:00,121.86,121.87,121.48,121.55,13364.0,112.0914,112.1006,111.7419,111.8063,13364.0
2020-07-20 12:00:00,121.59,121.98,121.47,121.96,20241.0,111.8431,112.2018,111.7327,112.1834,20241.0
2020-07-20 12:10:00,121.99,122.23,121.95,122.19,38581.0,112.211,112.4318,112.1742,112.395,38581.0
2020-07-20 12:20:00,122.22,122.3,122.06,122.15,29666.0,112.4226,112.4962,112.2754,112.3582,29666.0
2020-07-20 12:30:00,122.16,122.42,122.11,122.36,19142.0,112.3674,112.6065,112.3214,112.5514,19142.0
2020-07-20 12:40:00,122.36,122.8,122.33,122.75,77555.0,112.5514,112.9561,112.5238,112.9101,77555.0
2020-07-20 12:50:00,122.75,122.77,122.25,122.36,15924.0,112.9101,112.9285,112.4502,112.5514,15924.0
2020-07-20 13:00:00,122.36,122.45,122.26,122.43,8477.0,112.5514,112.6341,112.4594,112.6157,8477.0
2020-07-20 13:10:00,122.38,122.44,122.23,122.34,9711.0,112.5697,112.6249,112.4318,112.533,9711.0
2020-07-20 13:20:00,122.32,122.43,122.22,122.4,10852.0,112.5146,112.6157,112.4226,112.5881,10852.0
2020-07-20 13:30:00,122.44,122.55,122.33,122.33,11407.0,112.6249,112.7261,112.5238,112.5238,11407.0
2020-07-20 13:40:00,122.38,122.55,122.37,122.37,9259.0,112.5697,112.7261,112.5605,112.5605,9259.0
2020-07-20 13:50:00,122.37,122.68,122.36,122.64,12228.0,112.5605,112.8457,112.5514,112.8089,12228.0
2020-07-20 14:00:00,122.62,122.87,122.58,122.79,17967.0,112.7905,113.0205,112.7537,112.9469,17967.0
2020-07-20 14:10:00,122.78,122.95,122.73,122.92,23374.0,112.9377,113.0941,112.8917,113.0665,23374.0
2020-07-20 14:20:00,122.93,122.98,122.79,122.95,15201.0,113.0757,113.1217,112.9469,113.0941,15201.0
2020-07-20 14:30:00,122.91,122.99,122.73,122.76,14143.0,113.0573,113.1308,112.8917,112.9193,14143.0
2020-07-20 14:40:00,122.77,122.91,122.73,122.84,13919.0,112.9285,113.0573,112.8917,112.9929,13919.0
2020-07-20 14:50:00,122.81,122.95,122.79,122.9,14299.0,112.9653,113.0941,112.9469,113.0481,14299.0
2020-07-20 15:00:00,122.86,123.03,122.86,122.86,26693.0,113.0113,113.1676,113.0113,113.0113,26693.0
2020-07-20 15:10:00,122.88,123.21,122.87,123.14,37183.0,113.0297,113.3332,113.0205,113.2688,37183.0
2020-07-20 15:20:00,123.16,123.24,122.98,123.22,27866.0,113.2872,113.3608,113.1217,113.3424,27866.0
2020-07-20 15:30:00,123.25,123.71,123.23,123.65,52637.0,113.37,113.7931,113.3516,113.7379,52637.0
2020-07-20 15:40:00,123.68,123.85,123.57,123.74,36041.0,113.7655,113.9219,113.6644,113.8207,36041.0
2020-07-20 15:50:00,123.79,124.01,123.5,123.5,147787.0,113.8667,114.0691,113.6,113.6,147787.0
2020-07-21 09:30:00,125.0,126.12,124.72,125.78,128210.0,114.9797,116.0099,114.7222,115.6972,128210.0
2020-07-21 09:40:00,125.69,125.72,124.46,124.46,63578.0,115.6144,115.642,114.483,114.483,63578.0
2020-07-21 09:50:00,124.42,124.97,124.29,124.95,13110.0,114.4462,114.9521,114.3266,114.9337,13110.0
2020-07-21 10:00:00,124.93,124.98,124.51,124.81,23737.0,114.9153,114.9613,114.529,114.805,23737.0
2020-07-21 10:10:00,124.74,125.02,124.69,124.94,39508.0,114.7406,114.9981,114.6946,114.9245,39508.0
2020-07-21 10:20:00,124.98,124.98,124.22,124.39,20608.0,114.9613,114.9613,114.2622,114.4186,20608.0
2020-07-21 10:30:00,124.48,124.85,124.39,124.55,63406.0,114.5014,114.8417,114.4186,114.5658,63406.0
2020-07-21 10:40:00,124.62,124.7,124.19,124.43,20041.0,114.6302,114.7038,114.2347,114.4554,20041.0
2020-07-21 10:50:00,124.46,124.9,124.46,124.68,28288.0,114.483,114.8877,114.483,114.6854,28288.0
2020-07-21 11:00:00,124.71,124.9,124.61,124.62,30280.0,114.713,114.8877,114.621,114.6302,30280.0
2020-07-21 11:10:00,124.66,124.9,124.37,124.89,25196.0,114.667,114.8877,114.4002,114.8785,25196.0
2020-07-21 11:20:00,124.83,125.02,124.67,124.95,52096.0,114.8234,114.9981,114.6762,114.9337,52096.0
2020-07-21 11:30:00,124.96,125.0,124.4,124.41,23279.0,114.9429,114.9797,114.4278,114.437,23279.0
2020-07-21 11:40:00,124.47,124.68,124.26,124.31,8775.0,114.4922,114.6854,114.299,114.345,8775.0
2020-07-21 11:50:00,124.39,124.39,123.88,124.02,10555.0,114.4186,114.4186,113.9495,114.0783,10555.0
2020-07-21 12:00:00,124.22,124.22,123.95,124.0,14678.0,114.2622,114.2622,114.0139,114.0599,14678.0
2020-07-21 12:10:00,124.0,124.13,123.79,123.94,10129.0,114.0599,114.1795,113.8667,114.0047,10129.0
2020-07-21 12:20:00,123.92,123.97,123.68,123.93,12338.0,113.9863,114.0323,113.7655,113.9955,12338.0
2020-07-21 12:30:00,123.88,124.06,123.85,123.92,11000.0,113.9495,114.1151,113.9219,113.9863,11000.0
2020-07-21 12:40:00,123.94,124.03,123.86,123.87,17020.0,114.0047,114.0875,113.9311,113.9403,17020.0
2020-07-21 12:50:00,123.88,124.01,123.47,123.94,35325.0,113.9495,114.0691,113.5724,114.0047,35325.0
2020-07-21 13:00:00,123.95,123.95,123.75,123.78,28475.0,114.0139,114.0139,113.8299,113.8575,28475.0
2020-07-21 13:10:00,123.77,123.83,123.53,123.77,21046.0,113.8483,113.9035,113.6276,113.8483,21046.0
2020-07-21 13:20:00,123.76,123.87,123.62,123.77,38598.0,113.8391,113.9403,113.7103,113.8483,38598.0
2020-07-21 13:30:00,123.76,123.88,123.69,123.79,25808.0,113.8391,113.9495,113.7747,113.8667,25808.0
2020-07-21 13:40:00,123.8,123.86,123.73,123.8,46409.0,113.8759,113.9311,113.8115,113.8759,46409.0
2020-07-21 13:50:00,123.82,124.09,123.77,124.09,17937.0,113.8943,114.1427,113.8483,114.1427,17937.0
2020-07-21 14:00:00,124.12,124.48,124.08,124.37,19799.0,114.1703,114.5014,114.1335,114.4002,19799.0
2020-07-21 14:10:00,124.35,124.4,124.21,124.32,62702.0,114.3818,114.4278,114.2531,114.3542,62702.0
2020-07-21 14:20:00,124.3,124.54,124.11,124.53,55313.0,114.3358,114.5566,114.1611,114.5474,55313.0
2020-07-21 14:30:00,124.51,124.6,124.46,124.55,22685.0,114.529,114.6118,114.483,114.5658,22685.0
2020-07-21 14:40:00,124.51,124.58,124.4,124.44,14750.0,114.529,114.5934,114.4278,114.4646,14750.0
2020-07-21 14:50:00,124.44,124.72,124.41,124.48,26893.0,114.4646,114.7222,114.437,114.5014,26893.0
2020-07-21 15:00:00,124.51,124.55,124.31,124.34,27412.0,114.529,114.5658,114.345,114.3726,27412.0
2020-07-21 15:10:00,124.35,124.35,123.62,123.7,43404.0,114.3818,114.3818,113.7103,113.7839,43404.0
2020-07-21 15:20:00,123.7,124.06,123.62,123.75,154766.0,113.7839,114.1151,113.7103,113.8299,154766.0
2020-07-21 15:30:00,123.75,123.82,123.19,123.41,52162.0,113.8299,113.8943,113.3148,113.5172,52162.0
2020-07-21 15:40:00,123.42,123.8,123.38,123.57,45671.0,113.5264,113.8759,113.4896,113.6644,45671.0
2020-07-21 15:50:00,123.55,123.59,122.95,123.55,240295.0,113.646,113.6828,113.0941,113.646,240295.0
2020-07-22 09:30:00,122.97,123.56,122.56,122.8,60230.0,113.1125,113.6552,112.7353,112.9561,60230.0
2020-07-22 09:40:00,122.86,123.4,122.58,123.2,113526.0,113.0113,113.508,112.7537,113.324,113526.0
2020-07-22 09:50:00,123.28,124.07,123.08,123.73,63884.0,113.3976,114.1243,113.2136,113.8115,63884.0
2020-07-22 10:00:00,123.69,124.09,123.6,123.96,87320.0,113.7747,114.1427,113.6919,114.0231,87320.0
2020-07-22 10:10:00,123.99,124.19,123.72,123.74,49721.0,114.0507,114.2347,113.8023,113.8207,49721.0
2020-07-22 10:20:00,123.73,123.96,123.01,123.08,89832.0,113.8115,114.0231,113.1492,113.2136,89832.0
2020-07-22 10:30:00,123.02,123.59,123.02,123.5,23124.0,113.1584,113.6828,113.1584,113.6,23124.0
2020-07-22 10:40:00,123.5,123.55,123.09,123.1,31766.0,113.6,113.646,113.2228,113.232,31766.0
2020-07-22 10:50:00,123.19,123.26,122.48,122.9,94627.0,113.3148,113.3792,112.6617,113.0481,94627.0
2020-07-22 11:00:00,122.89,123.12,122.37,122.43,39068.0,113.0389,113.2504,112.5605,112.6157,39068.0
2020-07-22 11:10:00,122.35,122.46,122.07,122.08,24467.0,112.5422,112.6433,112.2846,112.2938,24467.0
2020-07-22 11:20:00,122.04,122.31,122.0,122.27,24451.0,112.257,112.5054,112.2202,112.4686,24451.0
2020-07-22 11:30:00,122.29,122.53,122.22,122.43,25551.0,112.487,112.7077,112.4226,112.6157,25551.0
2020-07-22 11:40:00,122.42,122.42,121.81,121.94,36297.0,112.6065,112.6065,112.0454,112.165,36297.0
2020-07-22 11:50:00,121.95,122.12,121.8,121.89,14145.0,112.1742,112.3306,112.0362,112.119,14145.0
2020-07-22 12:00:00,121.87,122.1,121.46,121.49,34554.0,112.1006,112.3122,111.7235,111.7511,34554.0
2020-07-22 12:10:00,121.49,121.82,121.32,121.64,38886.0,111.7511,112.0546,111.5947,111.8891,38886.0
2020-07-22 12:20:00,121.66,121.82,121.34,121.66,37766.0,111.9075,112.0546,111.6131,111.9075,37766.0
2020-07-22 12:30:00,121.62,121.82,121.59,121.64,18977.0,111.8707,112.0546,111.8431,111.8891,18977.0
2020-07-22 12:40:00,121.61,121.74,121.55,121.67,11867.0,111.8615,111.9811,111.8063,111.9167,11867.0
2020-07-22 12:50:00,121.67,121.67,121.37,121.56,12179.0,111.9167,111.9167,111.6407,111.8155,12179.0
2020-07-22 13:00:00,121.55,121.56,121.31,121.35,9700.0,111.8063,111.8155,111.5855,111.6223,9700.0
2020-07-22 13:10:00,121.35,121.47,121.3,121.4,10915.0,111.6223,111.7327,111.5763,111.6683,10915.0
2020-07-22 13:20:00,121.35,121.49,121.26,121.27,29590.0,111.6223,111.7511,111.5395,111.5487,29590.0
2020-07-22 13:30:00,121.26,121.28,121.16,121.2,17117.0,111.5395,111.5579,111.4475,111.4843,17117.0
2020-07-22 13:40:00,121.22,121.42,121.21,121.4,27715.0,111.5027,111.6867,111.4935,111.6683,27715.0
2020-07-22 13:50:00,121.38,121.38,120.89,120.98,23403.0,111.6499,111.6499,111.1992,111.282,23403.0
2020-07-22 14:00:00,120.96,121.62,120.96,121.49,15123.0,111.2636,111.8707,111.2636,111.7511,15123.0
2020-07-22 14:10:00,121.45,121.55,121.29,121.47,20350.0,111.7143,111.8063,111.5671,111.7327,20350.0
2020-07-22 14:20:00,121.46,121.51,120.99,121.23,19539.0,111.7235,111.7695,111.2912,111.5119,19539.0
2020-07-22 14:30:00,121.24,121.39,121.07,121.32,17484.0,111.5211,111.6591,111.3648,111.5947,17484.0
2020-07-22 14:40:00,121.34,121.43,121.23,121.36,34445.0,111.6131,111.6959,111.5119,111.6315,34445.0
2020-07-22 14:50:00,121.35,121.68,121.34,121.39,38372.0,111.6223,111.9259,111.6131,111.6591,38372.0
2020-07-22 15:00:00,121.43,121.5,121.09,121.15,24988.0,111.6959,111.7603,111.3832,111.4383,24988.0
2020-07-22 15:10:00,121.18,121.49,121.14,121.24,31596.0,111.4659,111.7511,111.4291,111.5211,31596.0
2020-07-22 15:20:00,121.23,121.25,120.97,121.01,32330.0,111.5119,111.5303,111.2728,111.3096,32330.0
2020-07-22 15:30:00,121.01,121.33,120.98,121.28,47304.0,111.3096,111.6039,111.282,111.5579,47304.0
2020-07-22 15:40:00,121.28,121.59,121.25,121.57,62406.0,111.5579,111.8431,111.5303,111.8247,62406.0
2020-07-22 15:50:00,121.61,121.61,121.18,121.37,283175.0,111.8615,111.8615,111.4659,111.6407,283175.0
2020-07-23 09:30:00,121.42,121.67,120.59,120.59,47725.0,111.6867,111.9167,110.9232,110.9232,47725.0
2020-07-23 09:40:00,120.54,120.77,120.37,120.74,49079.0,110.8772,111.0888,110.7209,111.0612,49079.0
2020-07-23 09:50:00,120.6,121.31,120.49,121.06,39800.0,110.9324,111.5855,110.8313,111.3556,39800.0
2020-07-23 10:00:00,121.06,121.16,120.57,120.77,46852.0,111.3556,111.4475,110.9048,111.0888,46852.0
2020-07-23 10:10:00,120.72,120.85,119.95,120.05,71090.0,111.0428,111.1624,110.3345,110.4265,71090.0
2020-07-23 10:20:00,120.03,120.34,119.91,120.24,42821.0,110.4081,110.6933,110.2977,110.6013,42821.0
2020-07-23 10:30:00,120.28,121.25,120.27,121.03,68906.0,110.6381,111.5303,110.6289,111.328,68906.0
2020-07-23 10:40:00,121.07,121.17,120.9,120.95,38342.0,111.3648,111.4567,111.2084,111.2544,38342.0
2020-07-23 10:50:00,120.89,121.16,120.62,120.89,21791.0,111.1992,111.4475,110.9508,111.1992,21791.0
2020-07-23 11:00:00,121.0,121.06,120.44,120.98,21669.0,111.3004,111.3556,110.7853,111.282,21669.0
2020-07-23 11:10:00,121.02,121.15,120.82,121.03,25874.0,111.3188,111.4383,111.1348,111.328,25874.0
2020-07-23 11:20:00,121.06,121.1,120.74,121.0,20474.0,111.3556,111.3924,111.0612,111.3004,20474.0
2020-07-23 11:30:00,121.0,121.04,120.77,120.91,19934.0,111.3004,111.3372,111.0888,111.2176,19934.0
2020-07-23 11:40:00,120.91,120.99,120.65,120.91,14446.0,111.2176,111.2912,110.9784,111.2176,14446.0
2020-07-23 11:50:00,120.92,120.97,120.69,120.86,14505.0,111.2268,111.2728,111.0152,111.1716,14505.0
2020-07-23 12:00:00,120.84,120.92,120.53,120.53,20606.0,111.1532,111.2268,110.868,110.868,20606.0
2020-07-23 12:10:00,120.45,120.79,120.37,120.37,19553.0,110.7945,111.1072,110.7209,110.7209,19553.0
2020-07-23 12:20:00,120.33,120.53,119.94,120.22,42584.0,110.6841,110.868,110.3253,110.5829,42584.0
2020-07-23 12:30:00,120.19,120.21,119.67,119.84,21483.0,110.5553,110.5737,110.077,110.2334,21483.0
2020-07-23 12:40:00,119.83,120.41,119.82,120.06,18525.0,110.2242,110.7577,110.215,110.4357,18525.0
2020-07-23 12:50:00,120.04,120.13,119.62,119.82,27384.0,110.4173,110.5001,110.031,110.215,27384.0
2020-07-23 13:00:00,119.86,120.23,119.84,120.12,26145.0,110.2518,110.5921,110.2334,110.4909,26145.0
2020-07-23 13:10:00,120.17,120.23,119.74,119.79,19170.0,110.5369,110.5921,110.1414,110.1874,19170.0
2020-07-23 13:20:00,119.81,119.96,119.54,119.59,89341.0,110.2058,110.3437,109.9574,110.0034,89341.0
2020-07-23 13:30:00,119.58,119.69,119.01,119.17,37344.0,109.9942,110.0954,109.4699,109.6171,37344.0
2020-07-23 13:40:00,119.19,119.19,117.9,117.91,49373.0,109.6355,109.6355,108.4489,108.4581,49373.0
2020-07-23 13:50:00,117.9,118.35,117.7,118.28,84383.0,108.4489,108.8628,108.2649,108.7984,84383.0
2020-07-23 14:00:00,118.25,118.27,117.59,117.8,56376.0,108.7708,108.7892,108.1637,108.3569,56376.0
2020-07-23 14:10:00,117.77,117.95,117.31,117.95,63573.0,108.3293,108.4949,107.9062,108.4949,63573.0
2020-07-23 14:20:00,117.94,118.73,117.68,118.59,66425.0,108.4857,109.2123,108.2465,109.0836,66425.0
2020-07-23 14:30:00,118.55,119.04,118.25,118.25,56127.0,109.0468,109.4975,108.7708,108.7708,56127.0
2020-07-23 14:40:00,118.25,119.1,118.24,119.03,36978.0,108.7708,109.5527,108.7616,109.4883,36978.0
2020-07-23 14:50:00,119.07,119.64,119.04,119.36,51732.0,109.5251,110.0494,109.4975,109.7918,51732.0
2020-07-23 15:00:00,119.36,119.48,118.75,118.84,36114.0,109.7918,109.9022,109.2307,109.3135,36114.0
2020-07-23 15:10:00,118.83,119.22,118.63,119.11,39861.0,109.3043,109.6631,109.1204,109.5619,39861.0
2020-07-23 15:20:00,119.12,119.23,118.62,118.87,41935.0,109.5711,109.6723,109.1112,109.3411,41935.0
2020-07-23 15:30:00,118.83,119.56,118.43,119.34,75311.0,109.3043,109.9758,108.9364,109.7734,75311.0
2020-07-23 15:40:00,119.3,119.55,119.16,119.26,83850.0,109.7366,109.9666,109.6079,109.6999,83850.0
2020-07-23 15:50:00,119.24,119.63,119.01,119.19,196730.0,109.6815,110.0402,109.4699,109.6355,196730.0
2020-07-24 09:30:00,116.16,118.04,115.32,115.55,201206.0,106.8484,108.5777,106.0757,106.2873,201206.0
2020-07-24 09:40:00,115.67,116.67,115.32,115.96,159785.0,106.3976,107.3175,106.0757,106.6644,159785.0
2020-07-24 09:50:00,115.83,116.67,115.69,116.48,68330.0,106.5448,107.3175,106.416,107.1427,68330.0
2020-07-24 10:00:00,116.34,116.79,116.04,116.51,159200.0,107.0139,107.4279,106.738,107.1703,159200.0
2020-07-24 10:10:00,116.49,117.19,116.05,116.86,168508.0,107.1519,107.7958,106.7472,107.4922,168508.0
2020-07-24 10:20:00,116.93,117.87,116.88,117.78,96965.0,107.5566,108.4213,107.5106,108.3385,96965.0
2020-07-24 10:30:00,117.73,117.87,117.02,117.6,53666.0,108.2925,108.4213,107.6394,108.1729,53666.0
2020-07-24 10:40:00,117.59,117.79,117.11,117.26,32203.0,108.1637,108.3477,107.7222,107.8602,32203.0
2020-07-24 10:50:00,117.22,117.7,117.08,117.45,80998.0,107.8234,108.2649,107.6946,108.0349,80998.0
2020-07-24 11:00:00,117.37,117.66,117.11,117.22,49372.0,107.9614,108.2281,107.7222,107.8234,49372.0
2020-07-24 11:10:00,117.19,117.29,116.69,116.71,53745.0,107.7958,107.8878,107.3359,107.3543,53745.0
2020-07-24 11:20:00,116.77,117.3,116.73,117.04,59044.0,107.4095,107.897,107.3727,107.6578,59044.0
2020-07-24 11:30:00,117.02,117.25,116.79,117.01,46987.0,107.6394,107.851,107.4279,107.6302,46987.0
2020-07-24 11:40:00,117.05,117.58,116.76,116.99,30699.0,107.667,108.1545,107.4003,107.6118,30699.0
2020-07-24 11:50:00,116.94,117.35,116.68,117.35,24533.0,107.5658,107.943,107.3267,107.943,24533.0
2020-07-24 12:00:00,117.37,117.37,116.6,116.67,34318.0,107.9614,107.9614,107.2531,107.3175,34318.0
2020-07-24 12:10:00,116.66,116.76,116.04,116.1,46883.0,107.3083,107.4003,106.738,106.7932,46883.0
2020-07-24 12:20:00,116.09,116.31,115.81,116.0,55607.0,106.784,106.9863,106.5264,106.7012,55607.0
2020-07-24 12:30:00,115.94,116.06,115.69,115.76,45084.0,106.646,106.7564,106.416,106.4804,45084.0
2020-07-24 12:40:00,115.76,115.83,115.35,115.5,33176.0,106.4804,106.5448,106.1033,106.2413,33176.0
2020-07-24 12:50:00,115.44,115.51,115.01,115.22,28979.0,106.1861,106.2505,105.7905,105.9837,28979.0
2020-07-24 13:00:00,115.22,115.47,114.9,114.96,52980.0,105.9837,106.2137,105.6894,105.7446,52980.0
2020-07-24 13:10:00,114.99,115.05,114.38,114.51,54263.0,105.7721,105.8273,105.211,105.3306,54263.0
2020-07-24 13:20:00,114.6,115.22,114.56,115.22,38604.0,105.4134,105.9837,105.3766,105.9837,38604.0
2020-07-24 13:30:00,115.22,115.22,114.84,114.98,40995.0,105.9837,105.9837,105.6342,105.7629,40995.0
2020-07-24 13:40:00,114.99,115.57,114.95,115.47,34679.0,105.7721,106.3057,105.7354,106.2137,34679.0
2020-07-24 13:50:00,115.47,115.69,115.28,115.64,23790.0,106.2137,106.416,106.0389,106.37,23790.0
2020-07-24 14:00:00,115.68,116.11,115.53,115.98,27321.0,106.4068,106.8024,106.2689,106.6828,27321.0
2020-07-24 14:10:00,115.99,116.13,115.69,115.69,26121.0,106.692,106.8208,106.416,106.416,26121.0
2020-07-24 14:20:00,115.76,115.89,115.56,115.89,24006.0,106.4804,106.6,106.2965,106.6,24006.0
2020-07-24 14:30:00,115.88,115.88,115.15,115.8,45944.0,106.5908,106.5908,105.9193,106.5172,45944.0
2020-07-24 14:40:00,115.78,115.8,115.4,115.45,47355.0,106.4988,106.5172,106.1493,106.1953,47355.0
2020-07-24 14:50:00,115.42,115.63,115.04,115.63,40777.0,106.1677,106.3608,105.8181,106.3608,40777.0
2020-07-24 15:00:00,115.65,116.04,115.56,116.04,38923.0,106.3792,106.738,106.2965,106.738,38923.0
2020-07-24 15:10:00,116.02,116.19,115.67,115.76,39080.0,106.7196,106.876,106.3976,106.4804,39080.0
2020-07-24 15:20:00,115.77,115.85,115.31,115.41,35448.0,106.4896,106.5632,106.0665,106.1585,35448.0
2020-07-24 15:30:00,115.41,115.86,115.16,115.85,55366.0,106.1585,106.5724,105.9285,106.5632,55366.0
2020-07-24 15:40:00,115.84,115.96,115.56,115.88,57640.0,106.554,106.6644,106.2965,106.5908,57640.0
2020-07-24 15:50:00,115.87,115.87,115.46,115.7,138414.0,106.5816,106.5816,106.2045,106.4252,138414.0
2020-07-27 09:30:00,117.24,117.24,116.29,117.08,127912.0,107.8418,107.8418,106.9679,107.6946,127912.0
2020-07-27 09:40:00,117.15,117.9,116.93,117.89,106103.0,107.759,108.4489,107.5566,108.4397,106103.0
2020-07-27 09:50:00,117.81,118.93,117.72,118.57,68378.0,108.3661,109.3963,108.2833,109.0652,68378.0
2020-07-27 10:00:00,118.67,119.29,118.16,118.73,82693.0,109.1571,109.7274,108.688,109.2123,82693.0
2020-07-27 10:10:00,118.69,119.39,118.62,118.95,50124.0,109.1755,109.8194,109.1112,109.4147,50124.0
2020-07-27 10:20:00,118.9,119.12,118.62,118.83,44361.0,109.3687,109.5711,109.1112,109.3043,44361.0
2020-07-27 10:30:00,118.88,119.15,118.81,118.99,37064.0,109.3503,109.5987,109.2859,109.4515,37064.0
2020-07-27 10:40:00,118.98,119.44,118.86,119.35,33563.0,109.4423,109.8654,109.3319,109.7826,33563.0
2020-07-27 10:50:00,119.35,119.39,118.98,119.29,29221.0,109.7826,109.8194,109.4423,109.7274,29221.0
2020-07-27 11:00:00,119.2,119.61,119.12,119.35,34005.0,109.6447,110.0218,109.5711,109.7826,34005.0
2020-07-27 11:10:00,119.43,119.67,119.11,119.52,59001.0,109.8562,110.077,109.5619,109.939,59001.0
2020-07-27 11:20:00,119.56,119.58,118.76,118.8,36196.0,109.9758,109.9942,109.2399,109.2767,36196.0
2020-07-27 11:30:00,118.69,119.22,118.69,118.9,50338.0,109.1755,109.6631,109.1755,109.3687,50338.0
2020-07-27 11:40:00,118.9,118.92,118.69,118.75,20308.0,109.3687,109.3871,109.1755,109.2307,20308.0
2020-07-27 11:50:00,118.79,118.89,118.52,118.61,13230.0,109.2675,109.3595,109.0192,109.102,13230.0
2020-07-27 12:00:00,118.62,119.32,118.62,119.24,29312.0,109.1112,109.755,109.1112,109.6815,29312.0
2020-07-27 12:10:00,119.25,119.67,119.22,119.38,32624.0,109.6907,110.077,109.6631,109.8102,32624.0
2020-07-27 12:20:00,119.36,119.36,118.87,118.95,54720.0,109.7918,109.7918,109.3411,109.4147,54720.0
2020-07-27 12:30:00,118.95,119.03,118.61,118.69,34140.0,109.4147,109.4883,109.102,109.1755,34140.0
2020-07-27 12:40:00,118.65,119.0,118.36,118.73,27914.0,109.1388,109.4607,108.872,109.2123,27914.0
2020-07-27 12:50:00,118.65,119.21,118.47,119.03,39191.0,109.1388,109.6539,108.9732,109.4883,39191.0
2020-07-27 13:00:00,119.02,119.17,118.72,118.98,28989.0,109.4791,109.6171,109.2031,109.4423,28989.0
2020-07-27 13:10:00,118.96,119.28,118.92,119.21,18781.0,109.4239,109.7183,109.3871,109.6539,18781.0
2020-07-27 13:20:00,119.2,119.57,119.09,119.57,22774.0,109.6447,109.985,109.5435,109.985,22774.0
2020-07-27 13:30:00,119.58,119.58,119.22,119.51,12518.0,109.9942,109.9942,109.6631,109.9298,12518.0
2020-07-27 13:40:00,119.51,119.54,119.28,119.46,20230.0,109.9298,109.9574,109.7183,109.8838,20230.0
2020-07-27 13:50:00,119.42,119.72,119.42,119.5,24400.0,109.847,110.123,109.847,109.9206,24400.0
2020-07-27 14:00:00,119.54,119.93,119.48,119.73,30399.0,109.9574,110.3161,109.9022,110.1322,30399.0
2020-07-27 14:10:00,119.72,119.77,118.93,119.01,36254.0,110.123,110.169,109.3963,109.4699,36254.0
2020-07-27 14:20:00,118.99,119.43,118.97,119.35,37792.0,109.4515,109.8562,109.4331,109.7826,37792.0
2020-07-27 14:30:00,119.35,119.49,119.3,119.32,22758.0,109.7826,109.9114,109.7366,109.755,22758.0
2020-07-27 14:40:00,119.33,119.6,119.25,119.35,21477.0,109.7642,110.0126,109.6907,109.7826,21477.0
2020-07-27 14:50:00,119.36,119.68,119.32,119.38,18893.0,109.7918,110.0862,109.755,109.8102,18893.0
2020-07-27 15:00:00,119.36,119.66,119.21,119.51,49709.0,109.7918,110.0678,109.6539,109.9298,49709.0
2020-07-27 15:10:00,119.47,120.0,119.47,119.98,46268.0,109.893,110.3805,109.893,110.3621,46268.0
2020-07-27 15:20:00,119.95,120.06,119.75,119.87,60084.0,110.3345,110.4357,110.1506,110.261,60084.0
2020-07-27 15:30:00,119.85,120.06,119.77,119.78,63914.0,110.2426,110.4357,110.169,110.1782,63914.0
2020-07-27 15:40:00,119.79,120.12,119.63,120.08,84152.0,110.1874,110.4909,110.0402,110.4541,84152.0
2020-07-27 15:50:00,120.05,120.38,119.79,120.11,248259.0,110.4265,110.7301,110.1874,110.4817,248259.0
2020-07-28 09:30:00,116.57,117.99,116.15,116.52,532634.0,107.2255,108.5317,106.8392,107.1795,532634.0
2020-07-28 09:40:00,116.43,117.61,115.6,115.62,315840.0,107.0967,108.1821,106.3332,106.3516,315840.0
2020-07-28 09:50:00,115.6,116.34,115.0,116.2,160387.0,106.3332,107.0139,105.7813,106.8852,160387.0
2020-07-28 10:00:00,116.29,117.13,115.99,116.79,195845.0,106.9679,107.7406,106.692,107.4279,195845.0
2020-07-28 10:10:00,116.79,117.94,116.26,117.51,232392.0,107.4279,108.4857,106.9403,108.0901,232392.0
2020-07-28 10:20:00,117.62,117.95,116.91,117.52,231234.0,108.1913,108.4949,107.5382,108.0993,231234.0
2020-07-28 10:30:00,117.57,117.6,116.98,117.56,105584.0,108.1453,108.1729,107.6026,108.1361,105584.0
2020-07-28 10:40:00,117.5,117.77,117.33,117.71,88042.0,108.0809,108.3293,107.9246,108.2741,88042.0
2020-07-28 10:50:00,117.75,118.46,117.6,118.33,99241.0,108.3109,108.964,108.1729,108.8444,99241.0
2020-07-28 11:00:00,118.41,118.66,118.28,118.49,125524.0,108.918,109.148,108.7984,108.9916,125524.0
2020-07-28 11:10:00,118.49,119.0,118.35,118.59,223081.0,108.9916,109.4607,108.8628,109.0836,223081.0
2020-07-28 11:20:00,118.58,118.83,117.95,118.1,94820.0,109.0744,109.3043,108.4949,108.6328,94820.0
2020-07-28 11:30:00,118.14,118.35,117.53,117.66,158913.0,108.6696,108.8628,108.1085,108.2281,158913.0
2020-07-28 11:40:00,117.6,117.9,116.97,117.1,70165.0,108.1729,108.4489,107.5934,107.713,70165.0
2020-07-28 11:50:00,117.12,117.63,116.89,117.0,71075.0,107.7314,108.2005,107.5198,107.621,71075.0
2020-07-28 12:00:00,117.07,117.7,116.75,117.0,74278.0,107.6854,108.2649,107.3911,107.621,74278.0
2020-07-28 12:10:00,116.98,117.07,116.04,116.21,83773.0,107.6026,107.6854,106.738,106.8943,83773.0
2020-07-28 12:20:00,116.14,116.55,116.03,116.25,84508.0,106.83,107.2071,106.7288,106.9311,84508.0
2020-07-28 12:30:00,116.29,116.34,115.97,116.07,47010.0,106.9679,107.0139,106.6736,106.7656,47010.0
2020-07-28 12:40:00,116.06,116.37,116.0,116.19,54557.0,106.7564,107.0415,106.7012,106.876,54557.0
2020-07-28 12:50:00,116.17,116.3,115.98,116.12,46265.0,106.8576,106.9771,106.6828,106.8116,46265.0
2020-07-28 13:00:00,116.16,116.32,115.92,116.06,49433.0,106.8484,106.9955,106.6276,106.7564,49433.0
2020-07-28 13:10:00,116.06,116.23,115.77,115.96,74850.0,106.7564,106.9127,106.4896,106.6644,74850.0
2020-07-28 13:20:00,116.0,116.12,115.84,115.98,108900.0,106.7012,106.8116,106.554,106.6828,108900.0
2020-07-28 13:30:00,116.0,116.25,115.91,116.2,66362.0,106.7012,106.9311,106.6184,106.8852,66362.0
2020-07-28 13:40:00,116.21,116.29,115.96,116.2,73984.0,106.8943,106.9679,106.6644,106.8852,73984.0
2020-07-28 13:50:00,116.18,116.31,115.93,115.93,116240.0,106.8668,106.9863,106.6368,106.6368,116240.0
2020-07-28 14:00:00,115.94,116.11,115.79,115.96,72959.0,106.646,106.8024,106.508,106.6644,72959.0
2020-07-28 14:10:00,115.98,116.11,115.77,115.91,57494.0,106.6828,106.8024,106.4896,106.6184,57494.0
2020-07-28 14:20:00,115.91,116.05,115.81,115.89,80402.0,106.6184,106.7472,106.5264,106.6,80402.0
2020-07-28 14:30:00,115.91,116.39,115.83,116.16,93799.0,106.6184,107.0599,106.5448,106.8484,93799.0
2020-07-28 14:40:00,116.16,116.32,115.84,116.02,68489.0,106.8484,106.9955,106.554,106.7196,68489.0
2020-07-28 14:50:00,116.02,116.16,115.85,115.9,71983.0,106.7196,106.8484,106.5632,106.6092,71983.0
2020-07-28 15:00:00,115.91,115.98,115.37,115.54,99234.0,106.6184,106.6828,106.1217,106.2781,99234.0
2020-07-28 15:10:00,115.54,115.71,115.4,115.5,90435.0,106.2781,106.4344,106.1493,106.2413,90435.0
2020-07-28 15:20:00,115.49,115.76,115.43,115.51,88022.0,106.2321,106.4804,106.1769,106.2505,88022.0
2020-07-28 15:30:00,115.54,115.75,115.39,115.39,98435.0,106.2781,106.4712,106.1401,106.1401,98435.0
2020-07-28 15:40:00,115.38,115.48,115.1,115.13,212525.0,106.1309,106.2229,105.8733,105.9009,212525.0
2020-07-28 15:50:00,115.1,115.49,115.07,115.36,330997.0,105.8733,106.2321,105.8457,106.1125,330997.0
2020-07-29 09:30:00,115.92,118.12,115.75,117.95,156030.0,106.6276,108.6512,106.4712,108.4949,156030.0
2020-07-29 09:40:00,117.96,118.97,117.0,117.09,82010.0,108.5041,109.4331,107.621,107.7038,82010.0
2020-07-29 09:50:00,117.01,117.69,116.83,117.35,59943.0,107.6302,108.2557,107.4646,107.943,59943.0
2020-07-29 10:00:00,117.35,117.92,117.35,117.79,26600.0,107.943,108.4673,107.943,108.3477,26600.0
2020-07-29 10:10:00,117.72,118.0,117.49,117.92,40057.0,108.2833,108.5409,108.0717,108.4673,40057.0
2020-07-29 10:20:00,118.0,118.13,116.89,117.19,60121.0,108.5409,108.6604,107.5198,107.7958,60121.0
2020-07-29 10:30:00,117.19,117.66,117.12,117.5,207469.0,107.7958,108.2281,107.7314,108.0809,207469.0
2020-07-29 10:40:00,117.44,117.85,117.41,117.58,54902.0,108.0257,108.4029,107.9982,108.1545,54902.0
2020-07-29 10:50:00,117.54,117.89,117.42,117.56,20755.0,108.1177,108.4397,108.0074,108.1361,20755.0
2020-07-29 11:00:00,117.51,117.99,117.47,117.65,27327.0,108.0901,108.5317,108.0533,108.2189,27327.0
2020-07-29 11:10:00,117.62,117.87,117.55,117.75,13966.0,108.1913,108.4213,108.1269,108.3109,13966.0
2020-07-29 11:20:00,117.78,118.41,117.78,118.33,33272.0,108.3385,108.918,108.3385,108.8444,33272.0
2020-07-29 11:30:00,118.32,118.34,117.81,118.12,39951.0,108.8352,108.8536,108.3661,108.6512,39951.0
2020-07-29 11:40:00,118.13,118.25,117.94,118.24,36978.0,108.6604,108.7708,108.4857,108.7616,36978.0
2020-07-29 11:50:00,118.25,118.29,118.07,118.17,38114.0,108.7708,108.8076,108.6052,108.6972,38114.0
2020-07-29 12:00:00,118.15,118.27,118.06,118.09,53900.0,108.6788,108.7892,108.596,108.6236,53900.0
2020-07-29 12:10:00,118.08,118.35,118.08,118.31,21858.0,108.6144,108.8628,108.6144,108.826,21858.0
2020-07-29 12:20:00,118.38,118.47,118.31,118.41,26025.0,108.8904,108.9732,108.826,108.918,26025.0
2020-07-29 12:30:00,118.41,118.56,118.15,118.42,20301.0,108.918,109.056,108.6788,108.9272,20301.0
2020-07-29 12:40:00,118.43,118.75,118.42,118.54,28226.0,108.9364,109.2307,108.9272,109.0376,28226.0
2020-07-29 12:50:00,118.55,118.81,118.53,118.7,36094.0,109.0468,109.2859,109.0284,109.1847,36094.0
2020-07-29 13:00:00,118.7,118.86,118.69,118.79,43107.0,109.1847,109.3319,109.1755,109.2675,43107.0
2020-07-29 13:10:00,118.84,118.96,118.81,118.87,39969.0,109.3135,109.4239,109.2859,109.3411,39969.0
2020-07-29 13:20:00,118.85,118.99,118.71,118.74,39382.0,109.3227,109.4515,109.1939,109.2215,39382.0
2020-07-29 13:30:00,118.74,118.78,118.6,118.78,25767.0,109.2215,109.2583,109.0928,109.2583,25767.0
2020-07-29 13:40:00,118.78,118.83,118.63,118.67,24033.0,109.2583,109.3043,109.1204,109.1571,24033.0
2020-07-29 13:50:00,118.69,118.86,118.64,118.74,25675.0,109.1755,109.3319,109.1296,109.2215,25675.0
2020-07-29 14:00:00,118.71,119.02,118.66,119.0,25801.0,109.1939,109.4791,109.148,109.4607,25801.0
2020-07-29 14:10:00,118.95,119.28,118.95,119.27,25660.0,109.4147,109.7183,109.4147,109.7091,25660.0
2020-07-29 14:20:00,119.29,119.35,119.0,119.05,21802.0,109.7274,109.7826,109.4607,109.5067,21802.0
2020-07-29 14:30:00,119.05,119.62,119.05,119.51,43107.0,109.5067,110.031,109.5067,109.9298,43107.0
2020-07-29 14:40:00,119.56,119.75,119.43,119.64,33416.0,109.9758,110.1506,109.8562,110.0494,33416.0
2020-07-29 14:50:00,119.61,119.64,119.02,119.07,46412.0,110.0218,110.0494,109.4791,109.5251,46412.0
2020-07-29 15:00:00,119.08,119.1,118.48,118.87,51045.0,109.5343,109.5527,108.9824,109.3411,51045.0
2020-07-29 15:10:00,118.89,119.4,118.89,119.4,68638.0,109.3595,109.8286,109.3595,109.8286,68638.0
2020-07-29 15:20:00,119.43,119.73,119.34,119.44,62882.0,109.8562,110.1322,109.7734,109.8654,62882.0
2020-07-29 15:30:00,119.47,119.63,119.3,119.36,88334.0,109.893,110.0402,109.7366,109.7918,88334.0
2020-07-29 15:40:00,119.38,119.4,118.97,119.3,83159.0,109.8102,109.8286,109.4331,109.7366,83159.0
2020-07-29 15:50:00,119.29,119.31,118.83,119.09,207149.0,109.7274,109.7458,109.3043,109.5435,207149.0
2020-07-30 09:30:00,116.82,117.82,116.77,117.31,88394.0,107.4554,108.3753,107.4095,107.9062,88394.0
2020-07-30 09:40:00,117.39,117.87,117.03,117.07,91283.0,107.9798,108.4213,107.6486,107.6854,91283.0
2020-07-30 09:50:00,117.09,117.2,116.41,116.72,71655.0,107.7038,107.805,107.0783,107.3635,71655.0
2020-07-30 10:00:00,116.72,117.43,116.56,116.99,104632.0,107.3635,108.0166,107.2163,107.6118,104632.0
2020-07-30 10:10:00,117.0,117.0,115.92,116.01,114553.0,107.621,107.621,106.6276,106.7104,114553.0
2020-07-30 10:20:00,115.97,116.38,115.66,116.25,64201.0,106.6736,107.0507,106.3884,106.9311,64201.0
2020-07-30 10:30:00,116.22,117.1,116.06,116.97,108187.0,106.9035,107.713,106.7564,107.5934,108187.0
2020-07-30 10:40:00,117.02,117.16,116.79,116.9,167632.0,107.6394,107.7682,107.4279,107.529,167632.0
2020-07-30 10:50:00,116.89,117.16,116.79,117.13,110655.0,107.5198,107.7682,107.4279,107.7406,110655.0
2020-07-30 11:00:00,117.15,117.2,116.91,116.98,64380.0,107.759,107.805,107.5382,107.6026,64380.0
2020-07-30 11:10:00,117.0,117.05,116.3,116.7,57761.0,107.621,107.667,106.9771,107.3451,57761.0
2020-07-30 11:20:00,116.82,117.04,116.77,116.94,48664.0,107.4554,107.6578,107.4095,107.5658,48664.0
2020-07-30 11:30:00,116.97,117.1,116.86,116.99,41411.0,107.5934,107.713,107.4922,107.6118,41411.0
2020-07-30 11:40:00,116.99,117.36,116.93,117.19,60631.0,107.6118,107.9522,107.5566,107.7958,60631.0
2020-07-30 11:50:00,117.21,117.49,117.02,117.41,27265.0,107.8142,108.0717,107.6394,107.9982,27265.0
2020-07-30 12:00:00,117.45,117.53,117.0,117.11,28754.0,108.0349,108.1085,107.621,107.7222,28754.0
2020-07-30 12:10:00,117.11,117.31,116.9,116.91,54973.0,107.7222,107.9062,107.529,107.5382,54973.0
2020-07-30 12:20:00,116.95,117.06,116.71,116.93,26647.0,107.575,107.6762,107.3543,107.5566,26647.0
2020-07-30 12:30:00,116.92,117.15,116.91,116.94,21757.0,107.5474,107.759,107.5382,107.5658,21757.0
2020-07-30 12:40:00,116.94,116.98,116.79,116.9,15058.0,107.5658,107.6026,107.4279,107.529,15058.0
2020-07-30 12:50:00,116.92,117.0,116.75,116.82,18345.0,107.5474,107.621,107.3911,107.4554,18345.0
2020-07-30 13:00:00,116.83,117.16,116.8,116.9,16110.0,107.4646,107.7682,107.4371,107.529,16110.0
2020-07-30 13:10:00,116.91,117.35,116.9,117.08,19193.0,107.5382,107.943,107.529,107.6946,19193.0
2020-07-30 13:20:00,117.1,117.11,116.81,116.9,16304.0,107.713,107.7222,107.4463,107.529,16304.0
2020-07-30 13:30:00,116.9,116.99,116.79,116.8,10968.0,107.529,107.6118,107.4279,107.4371,10968.0
2020-07-30 13:40:00,116.87,117.2,116.87,117.01,17247.0,107.5014,107.805,107.5014,107.6302,17247.0
2020-07-30 13:50:00,117.03,117.27,117.0,117.18,51613.0,107.6486,107.8694,107.621,107.7866,51613.0
2020-07-30 14:00:00,117.16,117.24,116.93,117.06,42061.0,107.7682,107.8418,107.5566,107.6762,42061.0
2020-07-30 14:10:00,117.03,117.04,116.7,116.7,18765.0,107.6486,107.6578,107.3451,107.3451,18765.0
2020-07-30 14:20:00,116.72,116.83,116.54,116.73,23142.0,107.3635,107.4646,107.1979,107.3727,23142.0
2020-07-30 14:30:00,116.79,117.01,116.76,116.87,48241.0,107.4279,107.6302,107.4003,107.5014,48241.0
2020-07-30 14:40:00,116.89,117.45,116.89,117.38,36934.0,107.5198,108.0349,107.5198,107.9706,36934.0
2020-07-30 14:50:00,117.42,117.45,117.06,117.12,44269.0,108.0074,108.0349,107.6762,107.7314,44269.0
2020-07-30 15:00:00,117.13,117.25,116.86,116.92,33473.0,107.7406,107.851,107.4922,107.5474,33473.0
2020-07-30 15:10:00,116.92,117.35,116.92,117.25,68632.0,107.5474,107.943,107.5474,107.851,68632.0
2020-07-30 15:20:00,117.21,117.64,117.17,117.62,58387.0,107.8142,108.2097,107.7774,108.1913,58387.0
2020-07-30 15:30:00,117.63,117.69,117.18,117.19,57274.0,108.2005,108.2557,107.7866,107.7958,57274.0
2020-07-30 15:40:00,117.19,117.39,117.13,117.13,66606.0,107.7958,107.9798,107.7406,107.7406,66606.0
2020-07-30 15:50:00,117.19,117.48,117.0,117.16,205611.0,107.7958,108.0625,107.621,107.7682,205611.0
2020-07-31 09:30:00,118.36,118.63,117.66,117.66,70595.0,108.872,109.1204,108.2281,108.2281,70595.0
2020-07-31 09:40:00,117.91,118.16,117.38,117.89,44493.0,108.4581,108.688,107.9706,108.4397,44493.0
2020-07-31 09:50:00,117.87,117.93,116.52,116.55,210578.0,108.4213,108.4765,107.1795,107.2071,210578.0
2020-07-31 10:00:00,116.7,117.14,116.34,116.87,46369.0,107.3451,107.7498,107.0139,107.5014,46369.0
2020-07-31 10:10:00,116.82,117.03,116.0,116.12,70261.0,107.4554,107.6486,106.7012,106.8116,70261.0
2020-07-31 10:20:00,116.15,116.62,115.92,116.35,28045.0,106.8392,107.2715,106.6276,107.0231,28045.0
2020-07-31 10:30:00,116.31,116.48,115.97,116.4,46308.0,106.9863,107.1427,106.6736,107.0691,46308.0
2020-07-31 10:40:00,116.38,116.47,115.92,116.37,16324.0,107.0507,107.1335,106.6276,107.0415,16324.0
2020-07-31 10:50:00,116.37,116.52,116.03,116.48,78209.0,107.0415,107.1795,106.7288,107.1427,78209.0
2020-07-31 11:00:00,116.53,116.77,116.33,116.46,22907.0,107.1887,107.4095,107.0047,107.1243,22907.0
2020-07-31 11:10:00,116.47,116.81,116.37,116.77,81715.0,107.1335,107.4463,107.0415,107.4095,81715.0
2020-07-31 11:20:00,116.77,116.8,116.6,116.6,19716.0,107.4095,107.4371,107.2531,107.2531,19716.0
2020-07-31 11:30:00,116.61,116.75,116.38,116.56,89490.0,107.2623,107.3911,107.0507,107.2163,89490.0
2020-07-31 11:40:00,116.53,116.62,116.31,116.33,53503.0,107.1887,107.2715,106.9863,107.0047,53503.0
2020-07-31 11:50:00,116.35,116.38,116.11,116.19,38539.0,107.0231,107.0507,106.8024,106.876,38539.0
2020-07-31 12:00:00,116.19,116.28,115.98,116.06,36917.0,106.876,106.9587,106.6828,106.7564,36917.0
2020-07-31 12:10:00,116.03,116.1,115.7,115.85,81245.0,106.7288,106.7932,106.4252,106.5632,81245.0
2020-07-31 12:20:00,115.84,116.12,115.72,116.07,17823.0,106.554,106.8116,106.4436,106.7656,17823.0
2020-07-31 12:30:00,116.04,116.05,115.51,115.62,22454.0,106.738,106.7472,106.2505,106.3516,22454.0
2020-07-31 12:40:00,115.69,115.84,115.54,115.55,68654.0,106.416,106.554,106.2781,106.2873,68654.0
2020-07-31 12:50:00,115.55,115.7,115.45,115.66,20620.0,106.2873,106.4252,106.1953,106.3884,20620.0
2020-07-31 13:00:00,115.66,115.8,115.61,115.66,26842.0,106.3884,106.5172,106.3424,106.3884,26842.0
2020-07-31 13:10:00,115.69,115.85,115.48,115.65,23915.0,106.416,106.5632,106.2229,106.3792,23915.0
2020-07-31 13:20:00,115.69,116.01,115.69,115.86,19745.0,106.416,106.7104,106.416,106.5724,19745.0
2020-07-31 13:30:00,115.84,115.86,115.6,115.65,16076.0,106.554,106.5724,106.3332,106.3792,16076.0
2020-07-31 13:40:00,115.64,115.76,115.39,115.5,17274.0,106.37,106.4804,106.1401,106.2413,17274.0
2020-07-31 13:50:00,115.48,115.68,115.42,115.42,30219.0,106.2229,106.4068,106.1677,106.1677,30219.0
2020-07-31 14:00:00,115.45,115.61,114.9,114.91,26914.0,106.1953,106.3424,105.6894,105.6986,26914.0
2020-07-31 14:10:00,114.92,115.07,114.8,114.81,17577.0,105.7078,105.8457,105.5974,105.6066,17577.0
2020-07-31 14:20:00,114.77,115.32,114.77,115.3,46131.0,105.5698,106.0757,105.5698,106.0573,46131.0
2020-07-31 14:30:00,115.27,115.46,115.2,115.34,23927.0,106.0297,106.2045,105.9653,106.0941,23927.0
2020-07-31 14:40:00,115.33,115.78,115.25,115.57,37708.0,106.0849,106.4988,106.0113,106.3057,37708.0
2020-07-31 14:50:00,115.59,115.88,115.59,115.83,17075.0,106.324,106.5908,106.324,106.5448,17075.0
2020-07-31 15:00:00,115.86,116.28,115.86,116.17,68170.0,106.5724,106.9587,106.5724,106.8576,68170.0
2020-07-31 15:10:00,116.16,116.16,115.8,116.09,26330.0,106.8484,106.8484,106.5172,106.784,26330.0
2020-07-31 15:20:00,116.06,116.33,115.95,116.2,60222.0,106.7564,107.0047,106.6552,106.8852,60222.0
2020-07-31 15:30:00,116.23,116.42,116.17,116.34,69739.0,106.9127,107.0875,106.8576,107.0139,69739.0
2020-07-31 15:40:00,116.34,116.9,116.34,116.86,109007.0,107.0139,107.529,107.0139,107.4922,109007.0
2020-07-31 15:50:00,116.84,117.53,116.39,117.53,211299.0,107.4738,108.1085,107.0599,108.1085,211299.0
2020-08-03 09:30:00,118.41,119.4,117.88,119.09,56325.0,108.918,109.8286,108.4305,109.5435,56325.0
2020-08-03 09:40:00,119.14,119.31,118.15,118.61,48122.0,109.5895,109.7458,108.6788,109.102,48122.0
2020-08-03 09:50:00,118.76,118.85,118.14,118.37,31900.0,109.2399,109.3227,108.6696,108.8812,31900.0
2020-08-03 10:00:00,118.44,118.77,118.3,118.54,18553.0,108.9456,109.2491,108.8168,109.0376,18553.0
2020-08-03 10:10:00,118.43,118.69,118.17,118.45,44433.0,108.9364,109.1755,108.6972,108.9548,44433.0
2020-08-03 10:20:00,118.55,118.62,117.91,117.98,24074.0,109.0468,109.1112,108.4581,108.5225,24074.0
2020-08-03 10:30:00,117.96,118.43,117.95,118.34,29385.0,108.5041,108.9364,108.4949,108.8536,29385.0
2020-08-03 10:40:00,118.37,118.74,118.19,118.48,36884.0,108.8812,109.2215,108.7156,108.9824,36884.0
2020-08-03 10:50:00,118.53,118.72,118.41,118.48,21331.0,109.0284,109.2031,108.918,108.9824,21331.0
2020-08-03 11:00:00,118.55,118.71,118.31,118.56,22770.0,109.0468,109.1939,108.826,109.056,22770.0
2020-08-03 11:10:00,118.57,118.71,118.51,118.65,10510.0,109.0652,109.1939,109.01,109.1388,10510.0
2020-08-03 11:20:00,118.69,119.05,118.68,118.8,16364.0,109.1755,109.5067,109.1663,109.2767,16364.0
2020-08-03 11:30:00,118.81,118.92,118.55,118.86,12464.0,109.2859,109.3871,109.0468,109.3319,12464.0
2020-08-03 11:40:00,118.9,119.23,118.89,119.23,8961.0,109.3687,109.6723,109.3595,109.6723,8961.0
2020-08-03 11:50:00,119.23,119.45,119.12,119.13,25510.0,109.6723,109.8746,109.5711,109.5803,25510.0
2020-08-03 12:00:00,119.12,119.25,118.99,119.18,17658.0,109.5711,109.6907,109.4515,109.6263,17658.0
2020-08-03 12:10:00,119.16,119.58,119.16,119.54,24314.0,109.6079,109.9942,109.6079,109.9574,24314.0
2020-08-03 12:20:00,119.55,119.6,119.45,119.52,23053.0,109.9666,110.0126,109.8746,109.939,23053.0
2020-08-03 12:30:00,119.49,119.55,119.33,119.4,11229.0,109.9114,109.9666,109.7642,109.8286,11229.0
2020-08-03 12:40:00,119.37,119.57,119.32,119.57,23788.0,109.801,109.985,109.755,109.985,23788.0
2020-08-03 12:50:00,119.53,119.63,119.4,119.58,16227.0,109.9482,110.0402,109.8286,109.9942,16227.0
2020-08-03 13:00:00,119.59,119.75,119.5,119.56,29963.0,110.0034,110.1506,109.9206,109.9758,29963.0
2020-08-03 13:10:00,119.56,119.72,119.34,119.38,23899.0,109.9758,110.123,109.7734,109.8102,23899.0
2020-08-03 13:20:00,119.38,119.38,119.04,119.13,15881.0,109.8102,109.8102,109.4975,109.5803,15881.0
2020-08-03 13:30:00,119.12,119.17,118.99,119.01,9341.0,109.5711,109.6171,109.4515,109.4699,9341.0
2020-08-03 13:40:00,119.01,119.05,118.6,118.69,19953.0,109.4699,109.5067,109.0928,109.1755,19953.0
2020-08-03 13:50:00,118.65,119.18,118.55,119.18,16032.0,109.1388,109.6263,109.0468,109.6263,16032.0
2020-08-03 14:00:00,119.21,119.28,119.04,119.13,27404.0,109.6539,109.7183,109.4975,109.5803,27404.0
2020-08-03 14:10:00,119.17,119.49,119.15,119.34,22440.0,109.6171,109.9114,109.5987,109.7734,22440.0
2020-08-03 14:20:00,119.34,119.52,119.24,119.3,19115.0,109.7734,109.939,109.6815,109.7366,19115.0
2020-08-03 14:30:00,119.3,119.4,119.26,119.34,12865.0,109.7366,109.8286,109.6999,109.7734,12865.0
2020-08-03 14:40:00,119.33,119.53,119.29,119.44,15856.0,109.7642,109.9482,109.7274,109.8654,15856.0
2020-08-03 14:50:00,119.39,119.51,119.35,119.51,14855.0,109.8194,109.9298,109.7826,109.9298,14855.0
2020-08-03 15:00:00,119.49,119.59,119.34,119.41,28197.0,109.9114,110.0034,109.7734,109.8378,28197.0
2020-08-03 15:10:00,119.4,119.51,119.22,119.3,30051.0,109.8286,109.9298,109.6631,109.7366,30051.0
2020-08-03 15:20:00,119.31,119.45,119.23,119.41,34220.0,109.7458,109.8746,109.6723,109.8378,34220.0
2020-08-03 15:30:00,119.45,119.54,119.15,119.46,55941.0,109.8746,109.9574,109.5987,109.8838,55941.0
2020-08-03 15:40:00,119.45,119.46,119.19,119.26,70417.0,109.8746,109.8838,109.6355,109.6999,70417.0
2020-08-03 15:50:00,119.28,119.33,119.02,119.13,115168.0,109.7183,109.7642,109.4791,109.5803,115168.0
2020-08-04 09:30:00,119.44,120.72,119.36,120.53,79368.0,109.8654,111.0428,109.7918,110.868,79368.0
2020-08-04 09:40:00,120.54,120.63,119.83,120.15,42288.0,110.8772,110.96,110.2242,110.5185,42288.0
2020-08-04 09:50:00,120.06,120.6,120.06,120.45,30668.0,110.4357,110.9324,110.4357,110.7945,30668.0
2020-08-04 10:00:00,120.48,120.9,120.31,120.56,36897.0,110.8221,111.2084,110.6657,110.8956,36897.0
2020-08-04 10:10:00,120.58,120.62,120.35,120.62,34532.0,110.914,110.9508,110.7025,110.9508,34532.0
2020-08-04 10:20:00,120.58,120.65,120.32,120.51,26314.0,110.914,110.9784,110.6749,110.8497,26314.0
2020-08-04 10:30:00,120.48,120.97,120.4,120.97,33988.0,110.8221,111.2728,110.7485,111.2728,33988.0
2020-08-04 10:40:00,120.96,121.29,120.93,121.13,42601.0,111.2636,111.5671,111.236,111.42,42601.0
2020-08-04 10:50:00,121.14,121.37,121.08,121.34,48156.0,111.4291,111.6407,111.374,111.6131,48156.0
2020-08-04 11:00:00,121.35,121.48,121.25,121.28,49489.0,111.6223,111.7419,111.5303,111.5579,49489.0
2020-08-04 11:10:00,121.31,121.56,120.87,120.91,66577.0,111.5855,111.8155,111.1808,111.2176,66577.0
2020-08-04 11:20:00,120.88,121.23,120.71,121.22,49743.0,111.19,111.5119,111.0336,111.5027,49743.0
2020-08-04 11:30:00,121.25,121.36,121.09,121.09,41665.0,111.5303,111.6315,111.3832,111.3832,41665.0
2020-08-04 11:40:00,121.05,121.11,120.73,120.75,25773.0,111.3464,111.4016,111.052,111.0704,25773.0
2020-08-04 11:50:00,120.77,120.93,120.54,120.63,120659.0,111.0888,111.236,110.8772,110.96,120659.0
2020-08-04 12:00:00,120.61,120.62,119.91,119.91,24452.0,110.9416,110.9508,110.2977,110.2977,24452.0
2020-08-04 12:10:00,119.92,120.01,119.73,119.97,25852.0,110.3069,110.3897,110.1322,110.3529,25852.0
2020-08-04 12:20:00,119.94,120.34,119.94,120.2,25437.0,110.3253,110.6933,110.3253,110.5645,25437.0
2020-08-04 12:30:00,120.23,120.29,120.08,120.18,15623.0,110.5921,110.6473,110.4541,110.5461,15623.0
2020-08-04 12:40:00,120.17,120.17,119.93,119.98,22091.0,110.5369,110.5369,110.3161,110.3621,22091.0
2020-08-04 12:50:00,119.97,120.17,119.97,120.08,13515.0,110.3529,110.5369,110.3529,110.4541,13515.0
2020-08-04 13:00:00,120.08,120.14,119.93,120.08,21876.0,110.4541,110.5093,110.3161,110.4541,21876.0
2020-08-04 13:10:00,120.06,120.18,119.99,120.1,18171.0,110.4357,110.5461,110.3713,110.4725,18171.0
2020-08-04 13:20:00,120.09,120.13,119.98,120.05,12875.0,110.4633,110.5001,110.3621,110.4265,12875.0
2020-08-04 13:30:00,120.08,120.08,119.88,120.02,25213.0,110.4541,110.4541,110.2702,110.3989,25213.0
2020-08-04 13:40:00,119.99,120.17,119.94,120.15,10567.0,110.3713,110.5369,110.3253,110.5185,10567.0
2020-08-04 13:50:00,120.15,120.25,120.09,120.23,12943.0,110.5185,110.6105,110.4633,110.5921,12943.0
2020-08-04 14:00:00,120.24,120.36,120.17,120.17,15178.0,110.6013,110.7117,110.5369,110.5369,15178.0
2020-08-04 14:10:00,120.17,120.21,119.98,119.99,16169.0,110.5369,110.5737,110.3621,110.3713,16169.0
2020-08-04 14:20:00,119.99,120.09,119.72,119.84,95647.0,110.3713,110.4633,110.123,110.2334,95647.0
2020-08-04 14:30:00,119.88,119.89,119.29,119.41,16705.0,110.2702,110.2794,109.7274,109.8378,16705.0
2020-08-04 14:40:00,119.41,119.91,119.41,119.84,48650.0,109.8378,110.2977,109.8378,110.2334,48650.0
2020-08-04 14:50:00,119.81,120.28,119.81,120.25,21032.0,110.2058,110.6381,110.2058,110.6105,21032.0
2020-08-04 15:00:00,120.24,120.4,120.24,120.37,20564.0,110.6013,110.7485,110.6013,110.7209,20564.0
2020-08-04 15:10:00,120.4,120.58,120.29,120.55,19848.0,110.7485,110.914,110.6473,110.8864,19848.0
2020-08-04 15:20:00,120.56,120.69,120.55,120.56,22733.0,110.8956,111.0152,110.8864,110.8956,22733.0
2020-08-04 15:30:00,120.59,120.75,120.46,120.68,35636.0,110.9232,111.0704,110.8037,111.006,35636.0
2020-08-04 15:40:00,120.68,120.77,120.47,120.54,43891.0,111.006,111.0888,110.8129,110.8772,43891.0
2020-08-04 15:50:00,120.52,121.0,120.42,120.91,150263.0,110.8588,111.3004,110.7669,111.2176,150263.0
2020-08-05 09:30:00,118.18,118.52,117.25,118.23,218702.0,108.7064,109.0192,107.851,108.7524,218702.0
2020-08-05 09:40:00,118.21,118.61,117.92,118.42,116795.0,108.734,109.102,108.4673,108.9272,116795.0
2020-08-05 09:50:00,118.29,119.31,118.19,119.2,74809.0,108.8076,109.7458,108.7156,109.6447,74809.0
2020-08-05 10:00:00,119.25,120.05,119.21,119.85,38915.0,109.6907,110.4265,109.6539,110.2426,38915.0
2020-08-05 10:10:00,119.83,119.87,119.59,119.6,21064.0,110.2242,110.261,110.0034,110.0126,21064.0
2020-08-05 10:20:00,119.62,119.73,119.26,119.68,45148.0,110.031,110.1322,109.6999,110.0862,45148.0
2020-08-05 10:30:00,119.68,119.69,118.91,118.94,41689.0,110.0862,110.0954,109.3779,109.4055,41689.0
2020-08-05 10:40:00,118.87,119.58,118.85,119.51,22258.0,109.3411,109.9942,109.3227,109.9298,22258.0
2020-08-05 10:50:00,119.5,119.51,119.27,119.35,23409.0,109.9206,109.9298,109.7091,109.7826,23409.0
2020-08-05 11:00:00,119.31,120.01,119.26,119.74,34909.0,109.7458,110.3897,109.6999,110.1414,34909.0
2020-08-05 11:10:00,119.75,119.92,119.72,119.89,23519.0,110.1506,110.3069,110.123,110.2794,23519.0
2020-08-05 11:20:00,119.9,120.05,119.84,119.97,18528.0,110.2886,110.4265,110.2334,110.3529,18528.0
2020-08-05 11:30:00,119.98,119.98,119.41,119.73,62594.0,110.3621,110.3621,109.8378,110.1322,62594.0
2020-08-05 11:40:00,119.69,120.05,119.52,119.97,127713.0,110.0954,110.4265,109.939,110.3529,127713.0
2020-08-05 11:50:00,119.97,119.97,119.5,119.58,59905.0,110.3529,110.3529,109.9206,109.9942,59905.0
2020-08-05 12:00:00,119.56,119.66,119.45,119.53,27751.0,109.9758,110.0678,109.8746,109.9482,27751.0
2020-08-05 12:10:00,119.51,119.53,119.17,119.18,43566.0,109.9298,109.9482,109.6171,109.6263,43566.0
2020-08-05 12:20:00,119.14,119.28,119.01,119.15,33530.0,109.5895,109.7183,109.4699,109.5987,33530.0
2020-08-05 12:30:00,119.17,119.65,119.13,119.53,16832.0,109.6171,110.0586,109.5803,109.9482,16832.0
2020-08-05 12:40:00,119.53,119.7,119.37,119.38,16938.0,109.9482,110.1046,109.801,109.8102,16938.0
2020-08-05 12:50:00,119.38,119.48,119.1,119.14,15183.0,109.8102,109.9022,109.5527,109.5895,15183.0
2020-08-05 13:00:00,119.15,119.43,119.08,119.43,16749.0,109.5987,109.8562,109.5343,109.8562,16749.0
2020-08-05 13:10:00,119.47,119.85,119.47,119.85,15796.0,109.893,110.2426,109.893,110.2426,15796.0
2020-08-05 13:20:00,119.86,120.02,119.7,119.73,10069.0,110.2518,110.3989,110.1046,110.1322,10069.0
2020-08-05 13:30:00,119.74,119.9,119.63,119.75,14066.0,110.1414,110.2886,110.0402,110.1506,14066.0
2020-08-05 13:40:00,119.71,119.78,119.53,119.53,7777.0,110.1138,110.1782,109.9482,109.9482,7777.0
2020-08-05 13:50:00,119.5,119.73,119.46,119.56,11349.0,109.9206,110.1322,109.8838,109.9758,11349.0
2020-08-05 14:00:00,119.53,119.89,119.53,119.79,12421.0,109.9482,110.2794,109.9482,110.1874,12421.0
2020-08-05 14:10:00,119.79,119.82,119.44,119.6,21700.0,110.1874,110.215,109.8654,110.0126,21700.0
2020-08-05 14:20:00,119.61,119.94,119.61,119.77,12879.0,110.0218,110.3253,110.0218,110.169,12879.0
2020-08-05 14:30:00,119.77,119.93,119.65,119.87,80094.0,110.169,110.3161,110.0586,110.261,80094.0
2020-08-05 14:40:00,119.85,119.85,119.59,119.67,20121.0,110.2426,110.2426,110.0034,110.077,20121.0
2020-08-05 14:50:00,119.68,119.72,119.56,119.64,14274.0,110.0862,110.123,109.9758,110.0494,14274.0
2020-08-05 15:00:00,119.64,119.83,119.58,119.81,21838.0,110.0494,110.2242,109.9942,110.2058,21838.0
2020-08-05 15:10:00,119.77,119.83,119.58,119.8,24756.0,110.169,110.2242,109.9942,110.1966,24756.0
2020-08-05 15:20:00,119.79,119.89,119.62,119.66,21788.0,110.1874,110.2794,110.031,110.0678,21788.0
2020-08-05 15:30:00,119.67,119.83,119.56,119.73,33945.0,110.077,110.2242,109.9758,110.1322,33945.0
2020-08-05 15:40:00,119.72,119.74,119.47,119.5,63970.0,110.123,110.1414,109.893,109.9206,63970.0
2020-08-05 15:50:00,119.44,119.86,119.24,119.86,91799.0,109.8654,110.2518,109.6815,110.2518,91799.0
2020-08-06 09:30:00,119.21,119.71,119.05,119.26,122044.0,109.6539,110.1138,109.5067,109.6999,122044.0
2020-08-06 09:40:00,119.2,119.63,119.14,119.32,40379.0,109.6447,110.0402,109.5895,109.755,40379.0
2020-08-06 09:50:00,119.3,119.79,119.12,119.79,18019.0,109.7366,110.1874,109.5711,110.1874,18019.0
2020-08-06 10:00:00,119.86,119.86,119.53,119.65,17104.0,110.2518,110.2518,109.9482,110.0586,17104.0
2020-08-06 10:10:00,119.66,120.38,119.66,120.38,30985.0,110.0678,110.7301,110.0678,110.7301,30985.0
2020-08-06 10:20:00,120.37,120.66,120.32,120.57,27891.0,110.7209,110.9876,110.6749,110.9048,27891.0
2020-08-06 10:30:00,120.58,120.62,120.3,120.3,24339.0,110.914,110.9508,110.6565,110.6565,24339.0
2020-08-06 10:40:00,120.26,120.3,119.78,119.78,17776.0,110.6197,110.6565,110.1782,110.1782,17776.0
2020-08-06 10:50:00,119.77,120.15,119.65,120.15,19570.0,110.169,110.5185,110.0586,110.5185,19570.0
2020-08-06 11:00:00,120.14,120.15,119.8,120.15,19948.0,110.5093,110.5185,110.1966,110.5185,19948.0
2020-08-06 11:10:00,120.18,120.55,120.07,120.44,33988.0,110.5461,110.8864,110.4449,110.7853,33988.0
2020-08-06 11:20:00,120.46,120.64,120.24,120.29,32521.0,110.8037,110.9692,110.6013,110.6473,32521.0
2020-08-06 11:30:00,120.26,120.6,120.24,120.49,17881.0,110.6197,110.9324,110.6013,110.8313,17881.0
2020-08-06 11:40:00,120.48,120.57,120.37,120.56,20084.0,110.8221,110.9048,110.7209,110.8956,20084.0
2020-08-06 11:50:00,120.56,120.7,120.48,120.68,18041.0,110.8956,111.0244,110.8221,111.006,18041.0
2020-08-06 12:00:00,120.64,120.86,120.62,120.8,23785.0,110.9692,111.1716,110.9508,111.1164,23785.0
2020-08-06 12:10:00,120.79,120.95,120.73,120.83,14079.0,111.1072,111.2544,111.052,111.144,14079.0
2020-08-06 12:20:00,120.84,120.98,120.79,120.9,26477.0,111.1532,111.282,111.1072,111.2084,26477.0
2020-08-06 12:30:00,120.89,121.02,120.82,120.86,18075.0,111.1992,111.3188,111.1348,111.1716,18075.0
2020-08-06 12:40:00,120.89,121.06,120.79,121.03,9255.0,111.1992,111.3556,111.1072,111.328,9255.0
2020-08-06 12:50:00,121.13,121.37,121.09,121.33,25888.0,111.42,111.6407,111.3832,111.6039,25888.0
2020-08-06 13:00:00,121.3,121.38,121.17,121.31,38211.0,111.5763,111.6499,111.4567,111.5855,38211.0
2020-08-06 13:10:00,121.35,121.54,121.23,121.26,23177.0,111.6223,111.7971,111.5119,111.5395,23177.0
2020-08-06 13:20:00,121.32,121.59,121.25,121.47,23130.0,111.5947,111.8431,111.5303,111.7327,23130.0
2020-08-06 13:30:00,121.52,121.53,121.31,121.47,14239.0,111.7787,111.7879,111.5855,111.7327,14239.0
2020-08-06 13:40:00,121.51,121.52,121.35,121.48,20141.0,111.7695,111.7787,111.6223,111.7419,20141.0
2020-08-06 13:50:00,121.48,121.55,121.24,121.29,13945.0,111.7419,111.8063,111.5211,111.5671,13945.0
2020-08-06 14:00:00,121.3,121.88,121.29,121.88,23025.0,111.5763,112.1098,111.5671,112.1098,23025.0
2020-08-06 14:10:00,121.89,121.9,121.71,121.85,25068.0,112.119,112.1282,111.9535,112.0822,25068.0
2020-08-06 14:20:00,121.83,121.99,121.74,121.93,19414.0,112.0638,112.211,111.9811,112.1558,19414.0
2020-08-06 14:30:00,121.9,122.03,121.8,121.9,25802.0,112.1282,112.2478,112.0362,112.1282,25802.0
2020-08-06 14:40:00,121.89,122.06,121.84,122.02,24496.0,112.119,112.2754,112.073,112.2386,24496.0
2020-08-06 14:50:00,122.02,122.12,121.9,122.09,34879.0,112.2386,112.3306,112.1282,112.303,34879.0
2020-08-06 15:00:00,122.1,122.48,122.1,122.47,43302.0,112.3122,112.6617,112.3122,112.6525,43302.0
2020-08-06 15:10:00,122.49,122.5,122.34,122.48,32919.0,112.6709,112.6801,112.533,112.6617,32919.0
2020-08-06 15:20:00,122.47,122.5,122.25,122.33,51126.0,112.6525,112.6801,112.4502,112.5238,51126.0
2020-08-06 15:30:00,122.36,122.54,122.32,122.46,79704.0,112.5514,112.7169,112.5146,112.6433,79704.0
2020-08-06 15:40:00,122.47,122.49,122.36,122.38,63914.0,112.6525,112.6709,112.5514,112.5697,63914.0
2020-08-06 15:50:00,122.36,122.58,122.23,122.45,129166.0,112.5514,112.7537,112.4318,112.6341,129166.0
2020-08-07 09:30:00,121.89,122.67,121.18,121.31,44435.0,112.119,112.8365,111.4659,111.5855,44435.0
2020-08-07 09:40:00,121.14,121.54,120.71,120.98,33389.0,111.4291,111.7971,111.0336,111.282,33389.0
2020-08-07 09:50:00,121.07,121.37,121.01,121.2,16856.0,111.3648,111.6407,111.3096,111.4843,16856.0
2020-08-07 10:00:00,121.23,121.64,120.92,121.11,15128.0,111.5119,111.8891,111.2268,111.4016,15128.0
2020-08-07 10:10:00,121.11,121.5,121.0,121.08,10878.0,111.4016,111.7603,111.3004,111.374,10878.0
2020-08-07 10:20:00,121.1,121.34,120.94,121.24,10553.0,111.3924,111.6131,111.2452,111.5211,10553.0
2020-08-07 10:30:00,121.27,121.55,121.24,121.38,19158.0,111.5487,111.8063,111.5211,111.6499,19158.0
2020-08-07 10:40:00,121.38,121.45,121.13,121.14,21116.0,111.6499,111.7143,111.42,111.4291,21116.0
2020-08-07 10:50:00,121.11,121.24,121.0,121.08,21177.0,111.4016,111.5211,111.3004,111.374,21177.0
2020-08-07 11:00:00,121.1,121.21,120.86,121.21,17678.0,111.3924,111.4935,111.1716,111.4935,17678.0
2020-08-07 11:10:00,121.21,121.41,120.96,121.08,12234.0,111.4935,111.6775,111.2636,111.374,12234.0
2020-08-07 11:20:00,121.11,121.22,120.8,120.82,9782.0,111.4016,111.5027,111.1164,111.1348,9782.0
2020-08-07 11:30:00,120.75,121.2,120.74,121.16,11814.0,111.0704,111.4843,111.0612,111.4475,11814.0
2020-08-07 11:40:00,121.15,121.29,121.0,121.07,7479.0,111.4383,111.5671,111.3004,111.3648,7479.0
2020-08-07 11:50:00,121.07,121.16,120.6,120.65,38928.0,111.3648,111.4475,110.9324,110.9784,38928.0
2020-08-07 12:00:00,120.62,120.96,120.44,120.96,14938.0,110.9508,111.2636,110.7853,111.2636,14938.0
2020-08-07 12:10:00,120.99,121.19,120.91,120.99,13423.0,111.2912,111.4751,111.2176,111.2912,13423.0
2020-08-07 12:20:00,120.96,121.48,120.92,121.47,42476.0,111.2636,111.7419,111.2268,111.7327,42476.0
2020-08-07 12:30:00,121.45,121.66,121.39,121.57,35292.0,111.7143,111.9075,111.6591,111.8247,35292.0
2020-08-07 12:40:00,121.53,121.54,120.93,120.93,30558.0,111.7879,111.7971,111.236,111.236,30558.0
2020-08-07 12:50:00,120.91,120.97,120.69,120.73,112229.0,111.2176,111.2728,111.0152,111.052,112229.0
2020-08-07 13:00:00,120.75,120.83,120.64,120.71,29832.0,111.0704,111.144,110.9692,111.0336,29832.0
2020-08-07 13:10:00,120.72,120.73,120.12,120.21,70568.0,111.0428,111.052,110.4909,110.5737,70568.0
2020-08-07 13:20:00,120.23,120.23,119.78,119.85,20728.0,110.5921,110.5921,110.1782,110.2426,20728.0
2020-08-07 13:30:00,119.76,120.2,119.76,120.01,54153.0,110.1598,110.5645,110.1598,110.3897,54153.0
2020-08-07 13:40:00,119.93,120.27,119.55,119.56,44348.0,110.3161,110.6289,109.9666,109.9758,44348.0
2020-08-07 13:50:00,119.54,119.81,119.45,119.77,16980.0,109.9574,110.2058,109.8746,110.169,16980.0
2020-08-07 14:00:00,119.81,120.1,119.69,119.72,44456.0,110.2058,110.4725,110.0954,110.123,44456.0
2020-08-07 14:10:00,119.79,120.02,119.69,119.69,20022.0,110.1874,110.3989,110.0954,110.0954,20022.0
2020-08-07 14:20:00,119.73,119.83,119.5,119.61,31029.0,110.1322,110.2242,109.9206,110.0218,31029.0
2020-08-07 14:30:00,119.59,119.94,119.4,119.89,17137.0,110.0034,110.3253,109.8286,110.2794,17137.0
2020-08-07 14:40:00,119.91,119.91,119.58,119.7,12334.0,110.2977,110.2977,109.9942,110.1046,12334.0
2020-08-07 14:50:00,119.71,120.0,119.64,119.92,21514.0,110.1138,110.3805,110.0494,110.3069,21514.0
2020-08-07 15:00:00,119.92,120.21,119.91,120.21,49928.0,110.3069,110.5737,110.2977,110.5737,49928.0
2020-08-07 15:10:00,120.22,120.27,119.73,120.02,27905.0,110.5829,110.6289,110.1322,110.3989,27905.0
2020-08-07 15:20:00,120.01,120.23,119.73,119.82,34213.0,110.3897,110.5921,110.1322,110.215,34213.0
2020-08-07 15:30:00,119.84,120.02,119.71,119.81,47559.0,110.2334,110.3989,110.1138,110.2058,47559.0
2020-08-07 15:40:00,119.83,120.05,119.8,120.0,105029.0,110.2242,110.4265,110.1966,110.3805,105029.0
2020-08-07 15:50:00,120.01,120.71,119.93,120.71,105136.0,110.3897,111.0336,110.3161,111.0336,105136.0
2020-08-10 09:30:00,120.52,121.31,120.44,120.95,43640.0,110.8588,111.5855,110.7853,111.2544,43640.0
2020-08-10 09:40:00,121.0,121.41,120.8,121.31,16669.0,111.3004,111.6775,111.1164,111.5855,16669.0
2020-08-10 09:50:00,121.38,121.43,120.87,121.11,17222.0,111.6499,111.6959,111.1808,111.4016,17222.0
2020-08-10 10:00:00,121.04,121.32,120.75,121.25,19410.0,111.3372,111.5947,111.0704,111.5303,19410.0
2020-08-10 10:10:00,121.16,121.58,121.02,121.5,25615.0,111.4475,111.8339,111.3188,111.7603,25615.0
2020-08-10 10:20:00,121.49,121.67,121.23,121.58,28048.0,111.7511,111.9167,111.5119,111.8339,28048.0
2020-08-10 10:30:00,121.62,121.65,121.23,121.32,16062.0,111.8707,111.8983,111.5119,111.5947,16062.0
2020-08-10 10:40:00,121.32,121.4,120.64,120.79,23590.0,111.5947,111.6683,110.9692,111.1072,23590.0
2020-08-10 10:50:00,120.66,120.69,119.73,119.94,42824.0,110.9876,111.0152,110.1322,110.3253,42824.0
2020-08-10 11:00:00,119.97,120.32,119.69,120.31,25459.0,110.3529,110.6749,110.0954,110.6657,25459.0
2020-08-10 11:10:00,120.33,120.75,120.33,120.56,15775.0,110.6841,111.0704,110.6841,110.8956,15775.0
2020-08-10 11:20:00,120.56,120.87,120.48,120.61,8927.0,110.8956,111.1808,110.8221,110.9416,8927.0
2020-08-10 11:30:00,120.6,120.69,120.4,120.64,9842.0,110.9324,111.0152,110.7485,110.9692,9842.0
2020-08-10 11:40:00,120.66,120.79,120.41,120.66,11284.0,110.9876,111.1072,110.7577,110.9876,11284.0
2020-08-10 11:50:00,120.7,121.09,120.7,120.98,14873.0,111.0244,111.3832,111.0244,111.282,14873.0
2020-08-10 12:00:00,121.03,121.07,120.69,120.8,10953.0,111.328,111.3648,111.0152,111.1164,10953.0
2020-08-10 12:10:00,120.81,121.05,120.71,121.02,19087.0,111.1256,111.3464,111.0336,111.3188,19087.0
2020-08-10 12:20:00,121.1,121.29,120.76,120.77,27598.0,111.3924,111.5671,111.0796,111.0888,27598.0
2020-08-10 12:30:00,120.81,121.22,120.74,121.12,29478.0,111.1256,111.5027,111.0612,111.4108,29478.0
2020-08-10 12:40:00,121.07,121.56,121.06,121.4,17291.0,111.3648,111.8155,111.3556,111.6683,17291.0
2020-08-10 12:50:00,121.39,121.61,121.34,121.47,9565.0,111.6591,111.8615,111.6131,111.7327,9565.0
2020-08-10 13:00:00,121.47,121.58,121.31,121.47,25607.0,111.7327,111.8339,111.5855,111.7327,25607.0
2020-08-10 13:10:00,121.5,121.54,121.37,121.51,8791.0,111.7603,111.7971,111.6407,111.7695,8791.0
2020-08-10 13:20:00,121.5,121.58,121.27,121.51,12874.0,111.7603,111.8339,111.5487,111.7695,12874.0
2020-08-10 13:30:00,121.55,121.84,121.51,121.72,32338.0,111.8063,112.073,111.7695,111.9627,32338.0
2020-08-10 13:40:00,121.72,121.72,121.32,121.34,36389.0,111.9627,111.9627,111.5947,111.6131,36389.0
2020-08-10 13:50:00,121.34,121.42,121.23,121.39,8605.0,111.6131,111.6867,111.5119,111.6591,8605.0
2020-08-10 14:00:00,121.41,121.65,121.35,121.37,13706.0,111.6775,111.8983,111.6223,111.6407,13706.0
2020-08-10 14:10:00,121.39,121.46,121.22,121.36,12236.0,111.6591,111.7235,111.5027,111.6315,12236.0
2020-08-10 14:20:00,121.38,121.58,121.36,121.58,10679.0,111.6499,111.8339,111.6315,111.8339,10679.0
2020-08-10 14:30:00,121.56,121.64,121.36,121.36,8850.0,111.8155,111.8891,111.6315,111.6315,8850.0
2020-08-10 14:40:00,121.36,121.36,121.06,121.24,10366.0,111.6315,111.6315,111.3556,111.5211,10366.0
2020-08-10 14:50:00,121.24,121.5,121.24,121.37,16926.0,111.5211,111.7603,111.5211,111.6407,16926.0
2020-08-10 15:00:00,121.35,121.46,121.25,121.32,22206.0,111.6223,111.7235,111.5303,111.5947,22206.0
2020-08-10 15:10:00,121.35,121.44,121.17,121.28,15820.0,111.6223,111.7051,111.4567,111.5579,15820.0
2020-08-10 15:20:00,121.32,121.4,121.0,121.19,64497.0,111.5947,111.6683,111.3004,111.4751,64497.0
2020-08-10 15:30:00,121.17,121.49,121.17,121.4,31733.0,111.4567,111.7511,111.4567,111.6683,31733.0
2020-08-10 15:40:00,121.45,121.54,121.14,121.17,37265.0,111.7143,111.7971,111.4291,111.4567,37265.0
2020-08-10 15:50:00,121.14,121.48,121.04,121.38,92545.0,111.4291,111.7419,111.3372,111.6499,92545.0
2020-08-11 09:30:00,121.32,123.75,121.32,123.54,83294.0,111.5947,113.8299,111.5947,113.6368,83294.0
2020-08-11 09:40:00,123.48,124.48,123.32,124.35,66135.0,113.5816,114.5014,113.4344,114.3818,66135.0
2020-08-11 09:50:00,124.35,124.4,123.55,123.86,57191.0,114.3818,114.4278,113.646,113.9311,57191.0
2020-08-11 10:00:00,123.85,123.98,123.22,123.3,51198.0,113.9219,114.0415,113.3424,113.416,51198.0
2020-08-11 10:10:00,123.36,123.69,122.97,123.56,54293.0,113.4712,113.7747,113.1125,113.6552,54293.0
2020-08-11 10:20:00,123.48,123.77,123.33,123.59,24130.0,113.5816,113.8483,113.4436,113.6828,24130.0
2020-08-11 10:30:00,123.53,123.61,123.09,123.6,31778.0,113.6276,113.7011,113.2228,113.6919,31778.0
2020-08-11 10:40:00,123.68,123.69,123.49,123.49,12188.0,113.7655,113.7747,113.5908,113.5908,12188.0
2020-08-11 10:50:00,123.57,123.84,123.45,123.82,24549.0,113.6644,113.9127,113.554,113.8943,24549.0
2020-08-11 11:00:00,123.82,124.01,123.63,123.9,26929.0,113.8943,114.0691,113.7195,113.9679,26929.0
2020-08-11 11:10:00,123.89,123.98,123.66,123.82,22089.0,113.9587,114.0415,113.7471,113.8943,22089.0
2020-08-11 11:20:00,123.84,123.93,123.65,123.82,17612.0,113.9127,113.9955,113.7379,113.8943,17612.0
2020-08-11 11:30:00,123.83,124.12,123.8,124.08,23268.0,113.9035,114.1703,113.8759,114.1335,23268.0
2020-08-11 11:40:00,124.13,124.17,123.68,123.75,50365.0,114.1795,114.2163,113.7655,113.8299,50365.0
2020-08-11 11:50:00,123.76,123.8,123.25,123.46,12135.0,113.8391,113.8759,113.37,113.5632,12135.0
2020-08-11 12:00:00,123.46,123.58,123.05,123.13,25430.0,113.5632,113.6736,113.186,113.2596,25430.0
2020-08-11 12:10:00,123.17,123.67,123.17,123.52,13171.0,113.2964,113.7563,113.2964,113.6184,13171.0
2020-08-11 12:20:00,123.53,123.66,123.35,123.52,21560.0,113.6276,113.7471,113.462,113.6184,21560.0
2020-08-11 12:30:00,123.54,123.55,123.24,123.41,11567.0,113.6368,113.646,113.3608,113.5172,11567.0
2020-08-11 12:40:00,123.41,123.9,123.36,123.62,18666.0,113.5172,113.9679,113.4712,113.7103,18666.0
2020-08-11 12:50:00,123.66,123.83,123.22,123.45,15938.0,113.7471,113.9035,113.3424,113.554,15938.0
2020-08-11 13:00:00,123.45,123.56,123.34,123.36,10204.0,113.554,113.6552,113.4528,113.4712,10204.0
2020-08-11 13:10:00,123.33,123.6,123.28,123.52,39871.0,113.4436,113.6919,113.3976,113.6184,39871.0
2020-08-11 13:20:00,123.52,124.18,123.5,124.0,26066.0,113.6184,114.2255,113.6,114.0599,26066.0
2020-08-11 13:30:00,124.01,124.07,123.79,123.79,10164.0,114.0691,114.1243,113.8667,113.8667,10164.0
2020-08-11 13:40:00,123.81,123.87,123.5,123.5,16258.0,113.8851,113.9403,113.6,113.6,16258.0
2020-08-11 13:50:00,123.46,123.73,123.46,123.69,23625.0,113.5632,113.8115,113.5632,113.7747,23625.0
2020-08-11 14:00:00,123.73,123.97,123.64,123.76,17301.0,113.8115,114.0323,113.7287,113.8391,17301.0
2020-08-11 14:10:00,123.76,123.76,123.13,123.34,26691.0,113.8391,113.8391,113.2596,113.4528,26691.0
2020-08-11 14:20:00,123.31,123.48,123.2,123.33,15441.0,113.4252,113.5816,113.324,113.4436,15441.0
2020-08-11 14:30:00,123.42,123.46,123.16,123.25,13898.0,113.5264,113.5632,113.2872,113.37,13898.0
2020-08-11 14:40:00,123.3,123.44,123.16,123.19,14409.0,113.416,113.5448,113.2872,113.3148,14409.0
2020-08-11 14:50:00,123.15,123.54,123.14,123.47,18315.0,113.278,113.6368,113.2688,113.5724,18315.0
2020-08-11 15:00:00,123.42,123.49,122.96,123.0,22708.0,113.5264,113.5908,113.1033,113.14,22708.0
2020-08-11 15:10:00,122.92,123.2,122.07,122.22,30221.0,113.0665,113.324,112.2846,112.4226,30221.0
2020-08-11 15:20:00,122.25,122.38,122.0,122.31,21965.0,112.4502,112.5697,112.2202,112.5054,21965.0
2020-08-11 15:30:00,122.27,122.5,121.8,121.98,33156.0,112.4686,112.6801,112.0362,112.2018,33156.0
2020-08-11 15:40:00,122.03,122.25,121.67,121.92,57879.0,112.2478,112.4502,111.9167,112.1466,57879.0
2020-08-11 15:50:00,121.89,121.89,121.15,121.33,165038.0,112.119,112.119,111.4383,111.6039,165038.0
2020-08-12 09:30:00,122.15,122.55,121.86,121.88,21718.0,112.3582,112.7261,112.0914,112.1098,21718.0
2020-08-12 09:40:00,122.0,122.83,122.0,122.83,11945.0,112.2202,112.9837,112.2202,112.9837,11945.0
2020-08-12 09:50:00,122.81,123.22,122.68,123.0,18340.0,112.9653,113.3424,112.8457,113.14,18340.0
2020-08-12 10:00:00,122.93,123.53,122.79,123.49,19506.0,113.0757,113.6276,112.9469,113.5908,19506.0
2020-08-12 10:10:00,123.44,124.17,123.0,124.02,67626.0,113.5448,114.2163,113.14,114.0783,67626.0
2020-08-12 10:20:00,124.06,124.81,123.94,124.81,29286.0,114.1151,114.805,114.0047,114.805,29286.0
2020-08-12 10:30:00,124.86,125.06,124.64,124.69,51369.0,114.8509,115.0349,114.6486,114.6946,51369.0
2020-08-12 10:40:00,124.68,124.88,124.48,124.7,16785.0,114.6854,114.8693,114.5014,114.7038,16785.0
2020-08-12 10:50:00,124.78,125.0,124.68,124.79,32174.0,114.7774,114.9797,114.6854,114.7866,32174.0
2020-08-12 11:00:00,124.66,124.68,124.34,124.5,16407.0,114.667,114.6854,114.3726,114.5198,16407.0
2020-08-12 11:10:00,124.5,124.56,124.22,124.42,20068.0,114.5198,114.575,114.2622,114.4462,20068.0
2020-08-12 11:20:00,124.45,124.48,124.22,124.31,12985.0,114.4738,114.5014,114.2622,114.345,12985.0
2020-08-12 11:30:00,124.35,124.49,124.12,124.31,11767.0,114.3818,114.5106,114.1703,114.345,11767.0
2020-08-12 11:40:00,124.41,124.44,124.16,124.27,9536.0,114.437,114.4646,114.2071,114.3082,9536.0
2020-08-12 11:50:00,124.24,124.65,124.22,124.65,13548.0,114.2806,114.6578,114.2622,114.6578,13548.0
2020-08-12 12:00:00,124.59,124.97,124.58,124.82,14225.0,114.6026,114.9521,114.5934,114.8142,14225.0
2020-08-12 12:10:00,124.84,125.03,124.68,124.76,16897.0,114.8325,115.0073,114.6854,114.759,16897.0
2020-08-12 12:20:00,124.76,125.03,124.72,124.99,9969.0,114.759,115.0073,114.7222,114.9705,9969.0
2020-08-12 12:30:00,124.93,125.28,124.93,125.25,12537.0,114.9153,115.2373,114.9153,115.2097,12537.0
2020-08-12 12:40:00,125.28,125.41,124.88,124.88,14080.0,115.2373,115.3569,114.8693,114.8693,14080.0
2020-08-12 12:50:00,124.89,124.97,124.56,124.7,21443.0,114.8785,114.9521,114.575,114.7038,21443.0
2020-08-12 13:00:00,124.75,124.81,124.46,124.67,16024.0,114.7498,114.805,114.483,114.6762,16024.0
2020-08-12 13:10:00,124.64,124.85,124.54,124.62,15006.0,114.6486,114.8417,114.5566,114.6302,15006.0
2020-08-12 13:20:00,124.67,124.84,124.5,124.59,10200.0,114.6762,114.8325,114.5198,114.6026,10200.0
2020-08-12 13:30:00,124.63,124.89,124.63,124.88,10954.0,114.6394,114.8785,114.6394,114.8693,10954.0
2020-08-12 13:40:00,124.95,125.0,124.88,124.92,12058.0,114.9337,114.9797,114.8693,114.9061,12058.0
2020-08-12 13:50:00,124.85,125.03,124.73,124.99,29385.0,114.8417,115.0073,114.7314,114.9705,29385.0
2020-08-12 14:00:00,124.98,125.36,124.98,125.21,34522.0,114.9613,115.3109,114.9613,115.1729,34522.0
2020-08-12 14:10:00,125.21,125.21,125.04,125.1,9174.0,115.1729,115.1729,115.0165,115.0717,9174.0
2020-08-12 14:20:00,125.13,125.17,124.83,124.84,9821.0,115.0993,115.1361,114.8234,114.8325,9821.0
2020-08-12 14:30:00,124.8,124.94,124.5,124.5,9072.0,114.7958,114.9245,114.5198,114.5198,9072.0
2020-08-12 14:40:00,124.53,124.94,124.53,124.94,8396.0,114.5474,114.9245,114.5474,114.9245,8396.0
2020-08-12 14:50:00,124.89,124.99,124.66,124.87,12689.0,114.8785,114.9705,114.667,114.8601,12689.0
2020-08-12 15:00:00,124.87,124.88,124.67,124.67,16926.0,114.8601,114.8693,114.6762,114.6762,16926.0
2020-08-12 15:10:00,124.65,124.85,124.64,124.81,23300.0,114.6578,114.8417,114.6486,114.805,23300.0
2020-08-12 15:20:00,124.79,124.85,124.62,124.65,22395.0,114.7866,114.8417,114.6302,114.6578,22395.0
2020-08-12 15:30:00,124.64,124.65,124.15,124.58,36964.0,114.6486,114.6578,114.1979,114.5934,36964.0
2020-08-12 15:40:00,124.59,124.78,124.47,124.72,25846.0,114.6026,114.7774,114.4922,114.7222,25846.0
2020-08-12 15:50:00,124.77,125.16,124.64,124.88,114939.0,114.7682,115.1269,114.6486,114.8693,114939.0
2020-08-13 09:30:00,124.5,124.56,124.0,124.33,20472.0,114.5198,114.575,114.0599,114.3634,20472.0
2020-08-13 09:40:00,124.39,124.41,123.21,123.21,11840.0,114.4186,114.437,113.3332,113.3332,11840.0
2020-08-13 09:50:00,123.15,123.72,123.15,123.48,27104.0,113.278,113.8023,113.278,113.5816,27104.0
2020-08-13 10:00:00,123.39,123.73,123.1,123.29,27133.0,113.4988,113.8115,113.232,113.4068,27133.0
2020-08-13 10:10:00,123.29,123.29,122.58,122.87,12169.0,113.4068,113.4068,112.7537,113.0205,12169.0
2020-08-13 10:20:00,122.94,123.32,122.92,123.22,13800.0,113.0849,113.4344,113.0665,113.3424,13800.0
2020-08-13 10:30:00,123.15,123.62,123.13,123.49,12240.0,113.278,113.7103,113.2596,113.5908,12240.0
2020-08-13 10:40:00,123.5,124.11,123.36,124.0,39776.0,113.6,114.1611,113.4712,114.0599,39776.0
2020-08-13 10:50:00,123.97,124.34,123.87,124.32,18612.0,114.0323,114.3726,113.9403,114.3542,18612.0
2020-08-13 11:00:00,124.26,124.44,124.25,124.3,11142.0,114.299,114.4646,114.2898,114.3358,11142.0
2020-08-13 11:10:00,124.24,124.39,124.09,124.24,12411.0,114.2806,114.4186,114.1427,114.2806,12411.0
2020-08-13 11:20:00,124.2,124.23,123.88,123.88,12304.0,114.2439,114.2714,113.9495,113.9495,12304.0
2020-08-13 11:30:00,123.87,123.87,123.57,123.8,8416.0,113.9403,113.9403,113.6644,113.8759,8416.0
2020-08-13 11:40:00,123.81,123.86,123.7,123.77,6451.0,113.8851,113.9311,113.7839,113.8483,6451.0
2020-08-13 11:50:00,123.74,123.98,123.71,123.78,7081.0,113.8207,114.0415,113.7931,113.8575,7081.0
2020-08-13 12:00:00,123.82,123.92,123.75,123.75,6240.0,113.8943,113.9863,113.8299,113.8299,6240.0
2020-08-13 12:10:00,123.74,123.92,123.63,123.76,13460.0,113.8207,113.9863,113.7195,113.8391,13460.0
2020-08-13 12:20:00,123.74,123.91,123.74,123.86,7340.0,113.8207,113.9771,113.8207,113.9311,7340.0
2020-08-13 12:30:00,123.85,123.92,123.69,123.87,9726.0,113.9219,113.9863,113.7747,113.9403,9726.0
2020-08-13 12:40:00,123.88,123.95,123.76,123.94,6869.0,113.9495,114.0139,113.8391,114.0047,6869.0
2020-08-13 12:50:00,123.92,124.01,123.88,123.99,11064.0,113.9863,114.0691,113.9495,114.0507,11064.0
2020-08-13 13:00:00,124.06,124.11,123.68,123.71,11978.0,114.1151,114.1611,113.7655,113.7931,11978.0
2020-08-13 13:10:00,123.72,123.84,123.54,123.69,8750.0,113.8023,113.9127,113.6368,113.7747,8750.0
2020-08-13 13:20:00,123.72,123.72,123.24,123.36,10313.0,113.8023,113.8023,113.3608,113.4712,10313.0
2020-08-13 13:30:00,123.37,123.38,123.04,123.32,18393.0,113.4804,113.4896,113.1768,113.4344,18393.0
2020-08-13 13:40:00,123.28,123.75,123.23,123.72,9261.0,113.3976,113.8299,113.3516,113.8023,9261.0
2020-08-13 13:50:00,123.71,123.75,123.59,123.61,9951.0,113.7931,113.8299,113.6828,113.7011,9951.0
2020-08-13 14:00:00,123.61,123.61,123.33,123.35,13792.0,113.7011,113.7011,113.4436,113.462,13792.0
2020-08-13 14:10:00,123.35,123.35,123.13,123.18,12031.0,113.462,113.462,113.2596,113.3056,12031.0
2020-08-13 14:20:00,123.22,123.22,122.87,122.99,8190.0,113.3424,113.3424,113.0205,113.1308,8190.0
2020-08-13 14:30:00,123.05,123.08,122.58,122.7,13433.0,113.186,113.2136,112.7537,112.8641,13433.0
2020-08-13 14:40:00,122.71,123.04,122.7,122.85,24850.0,112.8733,113.1768,112.8641,113.0021,24850.0
2020-08-13 14:50:00,122.84,122.88,122.52,122.71,9744.0,112.9929,113.0297,112.6985,112.8733,9744.0
2020-08-13 15:00:00,122.8,123.01,122.74,122.78,10506.0,112.9561,113.1492,112.9009,112.9377,10506.0
2020-08-13 15:10:00,122.75,123.06,122.75,122.97,10957.0,112.9101,113.1952,112.9101,113.1125,10957.0
2020-08-13 15:20:00,122.97,123.14,122.9,123.02,16119.0,113.1125,113.2688,113.0481,113.1584,16119.0
2020-08-13 15:30:00,123.02,123.17,122.87,122.92,20574.0,113.1584,113.2964,113.0205,113.0665,20574.0
2020-08-13 15:40:00,122.86,123.1,122.77,122.88,20872.0,113.0113,113.232,112.9285,113.0297,20872.0
2020-08-13 15:50:00,122.95,123.08,122.68,122.68,71557.0,113.0941,113.2136,112.8457,112.8457,71557.0
2020-08-14 09:30:00,122.36,123.09,122.3,122.97,21663.0,112.5514,113.2228,112.4962,113.1125,21663.0
2020-08-14 09:40:00,123.05,123.29,122.37,122.51,9608.0,113.186,113.4068,112.5605,112.6893,9608.0
2020-08-14 09:50:00,122.62,122.96,122.53,122.93,4095.0,112.7905,113.1033,112.7077,113.0757,4095.0
2020-08-14 10:00:00,122.97,123.09,122.53,122.87,9136.0,113.1125,113.2228,112.7077,113.0205,9136.0
2020-08-14 10:10:00,122.84,122.95,122.39,122.39,8150.0,112.9929,113.0941,112.5789,112.5789,8150.0
2020-08-14 10:20:00,122.42,122.83,122.42,122.65,8706.0,112.6065,112.9837,112.6065,112.8181,8706.0
2020-08-14 10:30:00,122.6,122.93,122.58,122.93,6817.0,112.7721,113.0757,112.7537,113.0757,6817.0
2020-08-14 10:40:00,122.9,123.23,122.87,123.21,4299.0,113.0481,113.3516,113.0205,113.3332,4299.0
2020-08-14 10:50:00,123.16,123.22,122.53,122.81,9366.0,113.2872,113.3424,112.7077,112.9653,9366.0
2020-08-14 11:00:00,122.77,122.85,122.6,122.85,10394.0,112.9285,113.0021,112.7721,113.0021,10394.0
2020-08-14 11:10:00,122.88,123.14,122.8,123.11,6300.0,113.0297,113.2688,112.9561,113.2412,6300.0
2020-08-14 11:20:00,123.12,123.66,123.11,123.52,17621.0,113.2504,113.7471,113.2412,113.6184,17621.0
2020-08-14 11:30:00,123.49,123.49,122.83,122.99,9411.0,113.5908,113.5908,112.9837,113.1308,9411.0
2020-08-14 11:40:00,122.9,122.96,122.52,122.71,7702.0,113.0481,113.1033,112.6985,112.8733,7702.0
2020-08-14 11:50:00,122.67,122.75,122.47,122.59,7357.0,112.8365,112.9101,112.6525,112.7629,7357.0
2020-08-14 12:00:00,122.64,122.69,122.41,122.51,6293.0,112.8089,112.8549,112.5973,112.6893,6293.0
2020-08-14 12:10:00,122.54,122.65,122.18,122.23,10983.0,112.7169,112.8181,112.3858,112.4318,10983.0
2020-08-14 12:20:00,122.25,122.45,122.2,122.38,7123.0,112.4502,112.6341,112.4042,112.5697,7123.0
2020-08-14 12:30:00,122.48,122.88,122.34,122.77,5039.0,112.6617,113.0297,112.533,112.9285,5039.0
2020-08-14 12:40:00,122.77,122.96,122.77,122.79,4078.0,112.9285,113.1033,112.9285,112.9469,4078.0
2020-08-14 12:50:00,122.78,122.92,122.76,122.83,2534.0,112.9377,113.0665,112.9193,112.9837,2534.0
2020-08-14 13:00:00,122.74,122.81,122.58,122.58,2692.0,112.9009,112.9653,112.7537,112.7537,2692.0
2020-08-14 13:10:00,122.65,122.82,122.65,122.79,1977.0,112.8181,112.9745,112.8181,112.9469,1977.0
2020-08-14 13:20:00,122.77,123.06,122.76,123.06,6043.0,112.9285,113.1952,112.9193,113.1952,6043.0
2020-08-14 13:30:00,123.05,123.07,122.85,123.0,7717.0,113.186,113.2044,113.0021,113.14,7717.0
2020-08-14 13:40:00,123.01,123.07,122.89,122.98,6153.0,113.1492,113.2044,113.0389,113.1217,6153.0
2020-08-14 13:50:00,122.88,123.13,122.88,123.1,8049.0,113.0297,113.2596,113.0297,113.232,8049.0
2020-08-14 14:00:00,123.04,123.09,122.88,122.94,6359.0,113.1768,113.2228,113.0297,113.0849,6359.0
2020-08-14 14:10:00,122.91,123.02,122.86,122.92,6645.0,113.0573,113.1584,113.0113,113.0665,6645.0
2020-08-14 14:20:00,122.92,122.92,122.62,122.92,18306.0,113.0665,113.0665,112.7905,113.0665,18306.0
2020-08-14 14:30:00,122.96,123.07,122.9,122.92,5615.0,113.1033,113.2044,113.0481,113.0665,5615.0
2020-08-14 14:40:00,122.9,122.91,122.56,122.63,10698.0,113.0481,113.0573,112.7353,112.7997,10698.0
2020-08-14 14:50:00,122.57,122.68,122.55,122.6,9231.0,112.7445,112.8457,112.7261,112.7721,9231.0
2020-08-14 15:00:00,122.6,122.8,122.49,122.59,13578.0,112.7721,112.9561,112.6709,112.7629,13578.0
2020-08-14 15:10:00,122.61,122.75,122.48,122.6,12073.0,112.7813,112.9101,112.6617,112.7721,12073.0
2020-08-14 15:20:00,122.61,122.93,122.61,122.84,13602.0,112.7813,113.0757,112.7813,112.9929,13602.0
2020-08-14 15:30:00,122.83,123.1,122.75,122.96,25038.0,112.9837,113.232,112.9101,113.1033,25038.0
2020-08-14 15:40:00,122.93,123.03,122.86,122.92,23286.0,113.0757,113.1676,113.0113,113.0665,23286.0
2020-08-14 15:50:00,122.86,123.2,122.86,123.16,83462.0,113.0113,113.324,113.0113,113.2872,83462.0
2020-08-17 09:30:00,124.44,124.48,123.76,124.28,48150.0,114.4646,114.5014,113.8391,114.3174,48150.0
2020-08-17 09:40:00,124.36,124.52,123.84,124.0,29697.0,114.391,114.5382,113.9127,114.0599,29697.0
2020-08-17 09:50:00,123.98,124.33,123.88,124.01,13581.0,114.0415,114.3634,113.9495,114.0691,13581.0
2020-08-17 10:00:00,123.87,124.39,123.73,124.39,43920.0,113.9403,114.4186,113.8115,114.4186,43920.0
2020-08-17 10:10:00,124.46,124.72,124.35,124.59,23720.0,114.483,114.7222,114.3818,114.6026,23720.0
2020-08-17 10:20:00,124.55,124.78,124.3,124.45,34889.0,114.5658,114.7774,114.3358,114.4738,34889.0
2020-08-17 10:30:00,124.53,124.99,124.41,124.49,20083.0,114.5474,114.9705,114.437,114.5106,20083.0
2020-08-17 10:40:00,124.49,124.51,124.15,124.19,26563.0,114.5106,114.529,114.1979,114.2347,26563.0
2020-08-17 10:50:00,124.16,124.39,124.16,124.33,10549.0,114.2071,114.4186,114.2071,114.3634,10549.0
2020-08-17 11:00:00,124.35,124.35,124.11,124.32,10102.0,114.3818,114.3818,114.1611,114.3542,10102.0
2020-08-17 11:10:00,124.31,124.58,124.28,124.55,9953.0,114.345,114.5934,114.3174,114.5658,9953.0
2020-08-17 11:20:00,124.52,124.68,124.46,124.57,9323.0,114.5382,114.6854,114.483,114.5842,9323.0
2020-08-17 11:30:00,124.59,124.59,124.47,124.47,5053.0,114.6026,114.6026,114.4922,114.4922,5053.0
2020-08-17 11:40:00,124.42,124.45,124.2,124.22,9898.0,114.4462,114.4738,114.2439,114.2622,9898.0
2020-08-17 11:50:00,124.21,124.39,124.21,124.36,5804.0,114.2531,114.4186,114.2531,114.391,5804.0
2020-08-17 12:00:00,124.35,124.37,124.15,124.31,8464.0,114.3818,114.4002,114.1979,114.345,8464.0
2020-08-17 12:10:00,124.29,124.36,124.17,124.18,7361.0,114.3266,114.391,114.2163,114.2255,7361.0
2020-08-17 12:20:00,124.2,124.39,124.2,124.34,9857.0,114.2439,114.4186,114.2439,114.3726,9857.0
2020-08-17 12:30:00,124.31,124.55,124.27,124.54,10285.0,114.345,114.5658,114.3082,114.5566,10285.0
2020-08-17 12:40:00,124.49,124.8,124.49,124.78,12255.0,114.5106,114.7958,114.5106,114.7774,12255.0
2020-08-17 12:50:00,124.82,124.99,124.81,124.89,15752.0,114.8142,114.9705,114.805,114.8785,15752.0
2020-08-17 13:00:00,124.89,124.91,124.71,124.8,14001.0,114.8785,114.8969,114.713,114.7958,14001.0
2020-08-17 13:10:00,124.79,124.93,124.74,124.83,9545.0,114.7866,114.9153,114.7406,114.8234,9545.0
2020-08-17 13:20:00,124.78,124.92,124.77,124.81,8452.0,114.7774,114.9061,114.7682,114.805,8452.0
2020-08-17 13:30:00,124.84,124.95,124.68,124.75,6419.0,114.8325,114.9337,114.6854,114.7498,6419.0
2020-08-17 13:40:00,124.76,124.78,124.59,124.59,8828.0,114.759,114.7774,114.6026,114.6026,8828.0
2020-08-17 13:50:00,124.58,124.58,124.35,124.4,14307.0,114.5934,114.5934,114.3818,114.4278,14307.0
2020-08-17 14:00:00,124.4,124.61,124.4,124.53,14567.0,114.4278,114.621,114.4278,114.5474,14567.0
2020-08-17 14:10:00,124.51,124.63,124.43,124.58,16856.0,114.529,114.6394,114.4554,114.5934,16856.0
2020-08-17 14:20:00,124.57,124.7,124.48,124.55,7273.0,114.5842,114.7038,114.5014,114.5658,7273.0
2020-08-17 14:30:00,124.52,124.56,124.42,124.51,5899.0,114.5382,114.575,114.4462,114.529,5899.0
2020-08-17 14:40:00,124.51,124.54,124.45,124.48,3968.0,114.529,114.5566,114.4738,114.5014,3968.0
2020-08-17 14:50:00,124.48,124.56,124.45,124.55,4971.0,114.5014,114.575,114.4738,114.5658,4971.0
2020-08-17 15:00:00,124.53,124.62,124.49,124.59,19279.0,114.5474,114.6302,114.5106,114.6026,19279.0
2020-08-17 15:10:00,124.59,124.64,124.45,124.64,16593.0,114.6026,114.6486,114.4738,114.6486,16593.0
2020-08-17 15:20:00,124.62,124.74,124.54,124.71,14396.0,114.6302,114.7406,114.5566,114.713,14396.0
2020-08-17 15:30:00,124.71,124.83,124.6,124.61,24943.0,114.713,114.8234,114.6118,114.621,24943.0
2020-08-17 15:40:00,124.61,124.89,124.6,124.87,40763.0,114.621,114.8785,114.6118,114.8601,40763.0
2020-08-17 15:50:00,124.87,125.02,124.71,124.8,117013.0,114.8601,114.9981,114.713,114.7958,117013.0
2020-08-18 09:30:00,125.94,126.07,125.17,125.98,80076.0,115.8444,115.9639,115.1361,115.8812,80076.0
2020-08-18 09:40:00,125.98,126.2,125.33,125.52,52378.0,115.8812,116.0835,115.2833,115.458,52378.0
2020-08-18 09:50:00,125.52,125.65,124.54,124.68,59268.0,115.458,115.5776,114.5566,114.6854,59268.0
2020-08-18 10:00:00,124.76,124.97,124.14,124.17,24044.0,114.759,114.9521,114.1887,114.2163,24044.0
2020-08-18 10:10:00,124.16,124.66,124.1,124.42,10796.0,114.2071,114.667,114.1519,114.4462,10796.0
2020-08-18 10:20:00,124.45,124.46,124.12,124.12,29971.0,114.4738,114.483,114.1703,114.1703,29971.0
2020-08-18 10:30:00,124.15,124.61,124.08,124.37,18033.0,114.1979,114.621,114.1335,114.4002,18033.0
2020-08-18 10:40:00,124.35,124.5,124.25,124.36,16027.0,114.3818,114.5198,114.2898,114.391,16027.0
2020-08-18 10:50:00,124.37,124.49,124.18,124.34,18846.0,114.4002,114.5106,114.2255,114.3726,18846.0
2020-08-18 11:00:00,124.34,124.45,124.17,124.37,20250.0,114.3726,114.4738,114.2163,114.4002,20250.0
2020-08-18 11:10:00,124.38,124.41,124.24,124.29,11755.0,114.4094,114.437,114.2806,114.3266,11755.0
2020-08-18 11:20:00,124.37,124.42,123.88,123.92,36751.0,114.4002,114.4462,113.9495,113.9863,36751.0
2020-08-18 11:30:00,123.9,124.09,123.64,123.72,21310.0,113.9679,114.1427,113.7287,113.8023,21310.0
2020-08-18 11:40:00,123.69,123.74,123.32,123.56,16446.0,113.7747,113.8207,113.4344,113.6552,16446.0
2020-08-18 11:50:00,123.55,123.79,123.46,123.68,13511.0,113.646,113.8667,113.5632,113.7655,13511.0
2020-08-18 12:00:00,123.7,123.74,123.53,123.65,14184.0,113.7839,113.8207,113.6276,113.7379,14184.0
2020-08-18 12:10:00,123.66,123.71,123.5,123.64,33953.0,113.7471,113.7931,113.6,113.7287,33953.0
2020-08-18 12:20:00,123.62,123.7,123.4,123.7,13852.0,113.7103,113.7839,113.508,113.7839,13852.0
2020-08-18 12:30:00,123.68,123.73,123.33,123.37,25560.0,113.7655,113.8115,113.4436,113.4804,25560.0
2020-08-18 12:40:00,123.35,123.45,123.25,123.33,11666.0,113.462,113.554,113.37,113.4436,11666.0
2020-08-18 12:50:00,123.32,123.44,123.28,123.4,12429.0,113.4344,113.5448,113.3976,113.508,12429.0
2020-08-18 13:00:00,123.39,123.46,123.26,123.37,14901.0,113.4988,113.5632,113.3792,113.4804,14901.0
2020-08-18 13:10:00,123.36,123.42,123.28,123.38,13921.0,113.4712,113.5264,113.3976,113.4896,13921.0
2020-08-18 13:20:00,123.4,123.4,123.12,123.25,14237.0,113.508,113.508,113.2504,113.37,14237.0
2020-08-18 13:30:00,123.26,123.42,123.22,123.42,15636.0,113.3792,113.5264,113.3424,113.5264,15636.0
2020-08-18 13:40:00,123.42,123.49,123.29,123.44,10664.0,113.5264,113.5908,113.4068,113.5448,10664.0
2020-08-18 13:50:00,123.45,123.45,123.32,123.36,13642.0,113.554,113.554,113.4344,113.4712,13642.0
2020-08-18 14:00:00,123.38,123.38,123.07,123.27,32049.0,113.4896,113.4896,113.2044,113.3884,32049.0
2020-08-18 14:10:00,123.28,123.32,123.15,123.15,13827.0,113.3976,113.4344,113.278,113.278,13827.0
2020-08-18 14:20:00,123.15,123.18,122.96,123.01,28254.0,113.278,113.3056,113.1033,113.1492,28254.0
2020-08-18 14:30:00,123.01,123.12,122.89,122.89,14354.0,113.1492,113.2504,113.0389,113.0389,14354.0
2020-08-18 14:40:00,122.93,123.39,122.93,123.37,27311.0,113.0757,113.4988,113.0757,113.4804,27311.0
2020-08-18 14:50:00,123.37,123.67,123.33,123.36,30241.0,113.4804,113.7563,113.4436,113.4712,30241.0
2020-08-18 15:00:00,123.39,123.49,123.27,123.4,41061.0,113.4988,113.5908,113.3884,113.508,41061.0
2020-08-18 15:10:00,123.42,124.0,123.37,123.84,47287.0,113.5264,114.0599,113.4804,113.9127,47287.0
2020-08-18 15:20:00,123.86,124.28,123.86,124.19,50432.0,113.9311,114.3174,113.9311,114.2347,50432.0
2020-08-18 15:30:00,124.18,124.34,124.03,124.08,50728.0,114.2255,114.3726,114.0875,114.1335,50728.0
2020-08-18 15:40:00,124.08,124.39,124.06,124.38,73605.0,114.1335,114.4186,114.1151,114.4094,73605.0
2020-08-18 15:50:00,124.41,124.61,124.34,124.38,220055.0,114.437,114.621,114.3726,114.4094,220055.0
2020-08-19 09:30:00,125.1,125.1,124.38,124.83,29998.0,115.0717,115.0717,114.4094,114.8234,29998.0
2020-08-19 09:40:00,124.71,125.25,124.68,125.02,26959.0,114.713,115.2097,114.6854,114.9981,26959.0
2020-08-19 09:50:00,125.02,125.11,124.73,125.02,13755.0,114.9981,115.0809,114.7314,114.9981,13755.0
2020-08-19 10:00:00,125.02,125.31,124.94,125.14,12700.0,114.9981,115.2649,114.9245,115.1085,12700.0
2020-08-19 10:10:00,125.16,125.17,124.72,124.76,9868.0,115.1269,115.1361,114.7222,114.759,9868.0
2020-08-19 10:20:00,124.76,124.95,124.67,124.91,13126.0,114.759,114.9337,114.6762,114.8969,13126.0
2020-08-19 10:30:00,124.91,125.09,124.87,125.04,7943.0,114.8969,115.0625,114.8601,115.0165,7943.0
2020-08-19 10:40:00,125.05,125.33,125.05,125.19,10515.0,115.0257,115.2833,115.0257,115.1545,10515.0
2020-08-19 10:50:00,125.16,125.38,125.15,125.37,11366.0,115.1269,115.3293,115.1177,115.3201,11366.0
2020-08-19 11:00:00,125.34,125.56,125.03,125.06,10434.0,115.2925,115.4948,115.0073,115.0349,10434.0
2020-08-19 11:10:00,125.04,125.05,124.75,124.97,15301.0,115.0165,115.0257,114.7498,114.9521,15301.0
2020-08-19 11:20:00,124.97,125.01,124.85,125.0,6292.0,114.9521,114.9889,114.8417,114.9797,6292.0
2020-08-19 11:30:00,125.01,125.25,125.01,125.12,9020.0,114.9889,115.2097,114.9889,115.0901,9020.0
2020-08-19 11:40:00,125.09,125.26,125.06,125.23,4254.0,115.0625,115.2189,115.0349,115.1913,4254.0
2020-08-19 11:50:00,125.26,125.36,125.23,125.33,9405.0,115.2189,115.3109,115.1913,115.2833,9405.0
2020-08-19 12:00:00,125.3,125.41,125.28,125.36,10723.0,115.2557,115.3569,115.2373,115.3109,10723.0
2020-08-19 12:10:00,125.37,125.49,125.08,125.11,16771.0,115.3201,115.4304,115.0533,115.0809,16771.0
2020-08-19 12:20:00,125.04,125.11,124.91,125.03,7268.0,115.0165,115.0809,114.8969,115.0073,7268.0
2020-08-19 12:30:00,125.07,125.07,124.82,124.9,6756.0,115.0441,115.0441,114.8142,114.8877,6756.0
2020-08-19 12:40:00,124.9,124.9,124.76,124.8,8415.0,114.8877,114.8877,114.759,114.7958,8415.0
2020-08-19 12:50:00,124.8,124.93,124.72,124.93,5299.0,114.7958,114.9153,114.7222,114.9153,5299.0
2020-08-19 13:00:00,124.94,124.94,124.74,124.82,6103.0,114.9245,114.9245,114.7406,114.8142,6103.0
2020-08-19 13:10:00,124.82,124.89,124.73,124.89,4852.0,114.8142,114.8785,114.7314,114.8785,4852.0
2020-08-19 13:20:00,124.94,124.98,124.73,124.75,5974.0,114.9245,114.9613,114.7314,114.7498,5974.0
2020-08-19 13:30:00,124.79,125.04,124.79,125.03,11267.0,114.7866,115.0165,114.7866,115.0073,11267.0
2020-08-19 13:40:00,125.05,125.23,124.96,125.23,5723.0,115.0257,115.1913,114.9429,115.1913,5723.0
2020-08-19 13:50:00,125.23,125.24,124.95,124.95,13330.0,115.1913,115.2005,114.9337,114.9337,13330.0
2020-08-19 14:00:00,124.95,125.06,124.62,124.74,10152.0,114.9337,115.0349,114.6302,114.7406,10152.0
2020-08-19 14:10:00,124.74,124.74,124.25,124.25,10620.0,114.7406,114.7406,114.2898,114.2898,10620.0
2020-08-19 14:20:00,124.29,124.31,123.59,123.7,27100.0,114.3266,114.345,113.6828,113.7839,27100.0
2020-08-19 14:30:00,123.75,123.97,123.59,123.92,12490.0,113.8299,114.0323,113.6828,113.9863,12490.0
2020-08-19 14:40:00,123.92,124.07,123.55,123.63,29327.0,113.9863,114.1243,113.646,113.7195,29327.0
2020-08-19 14:50:00,123.65,124.12,123.65,123.86,11462.0,113.7379,114.1703,113.7379,113.9311,11462.0
2020-08-19 15:00:00,123.86,123.94,123.59,123.63,10500.0,113.9311,114.0047,113.6828,113.7195,10500.0
2020-08-19 15:10:00,123.66,123.78,123.45,123.46,14374.0,113.7471,113.8575,113.554,113.5632,14374.0
2020-08-19 15:20:00,123.44,123.61,123.37,123.4,11064.0,113.5448,113.7011,113.4804,113.508,11064.0
2020-08-19 15:30:00,123.4,123.73,123.38,123.47,24713.0,113.508,113.8115,113.4896,113.5724,24713.0
2020-08-19 15:40:00,123.41,123.55,123.2,123.28,35813.0,113.5172,113.646,113.324,113.3976,35813.0
2020-08-19 15:50:00,123.25,123.82,123.12,123.75,194516.0,113.37,113.8943,113.2504,113.8299,194516.0
2020-08-20 09:30:00,122.02,122.34,120.84,121.17,63269.0,112.2386,112.533,111.1532,111.4567,63269.0
2020-08-20 09:40:00,121.18,122.64,121.18,122.37,29064.0,111.4659,112.8089,111.4659,112.5605,29064.0
2020-08-20 09:50:00,122.33,122.76,122.31,122.71,17572.0,112.5238,112.9193,112.5054,112.8733,17572.0
2020-08-20 10:00:00,122.64,122.66,122.1,122.2,25875.0,112.8089,112.8273,112.3122,112.4042,25875.0
2020-08-20 10:10:00,122.31,122.45,122.26,122.4,7912.0,112.5054,112.6341,112.4594,112.5881,7912.0
2020-08-20 10:20:00,122.49,122.54,122.14,122.16,7161.0,112.6709,112.7169,112.349,112.3674,7161.0
2020-08-20 10:30:00,122.07,122.21,121.64,121.75,44314.0,112.2846,112.4134,111.8891,111.9903,44314.0
2020-08-20 10:40:00,121.79,122.02,121.79,121.94,7503.0,112.027,112.2386,112.027,112.165,7503.0
2020-08-20 10:50:00,122.01,122.15,121.72,121.77,14777.0,112.2294,112.3582,111.9627,112.0086,14777.0
2020-08-20 11:00:00,121.7,121.7,120.65,120.65,34966.0,111.9443,111.9443,110.9784,110.9784,34966.0
2020-08-20 11:10:00,120.71,121.19,120.61,121.16,16264.0,111.0336,111.4751,110.9416,111.4475,16264.0
2020-08-20 11:20:00,121.13,121.5,121.11,121.4,7592.0,111.42,111.7603,111.4016,111.6683,7592.0
2020-08-20 11:30:00,121.31,121.65,121.3,121.48,12992.0,111.5855,111.8983,111.5763,111.7419,12992.0
2020-08-20 11:40:00,121.44,121.62,121.35,121.4,10507.0,111.7051,111.8707,111.6223,111.6683,10507.0
2020-08-20 11:50:00,121.41,121.84,121.4,121.61,18717.0,111.6775,112.073,111.6683,111.8615,18717.0
2020-08-20 12:00:00,121.5,121.65,121.43,121.62,10941.0,111.7603,111.8983,111.6959,111.8707,10941.0
2020-08-20 12:10:00,121.61,121.7,121.37,121.38,10474.0,111.8615,111.9443,111.6407,111.6499,10474.0
2020-08-20 12:20:00,121.38,121.43,121.32,121.37,8008.0,111.6499,111.6959,111.5947,111.6407,8008.0
2020-08-20 12:30:00,121.42,121.44,121.24,121.3,9970.0,111.6867,111.7051,111.5211,111.5763,9970.0
2020-08-20 12:40:00,121.29,121.3,121.04,121.09,6806.0,111.5671,111.5763,111.3372,111.3832,6806.0
2020-08-20 12:50:00,121.14,121.29,121.14,121.21,5208.0,111.4291,111.5671,111.4291,111.4935,5208.0
2020-08-20 13:00:00,121.17,121.43,121.17,121.42,7058.0,111.4567,111.6959,111.4567,111.6867,7058.0
2020-08-20 13:10:00,121.41,121.45,121.29,121.39,9796.0,111.6775,111.7143,111.5671,111.6591,9796.0
2020-08-20 13:20:00,121.38,121.41,121.26,121.32,8416.0,111.6499,111.6775,111.5395,111.5947,8416.0
2020-08-20 13:30:00,121.31,121.39,121.14,121.22,5571.0,111.5855,111.6591,111.4291,111.5027,5571.0
2020-08-20 13:40:00,121.22,121.29,121.15,121.15,9475.0,111.5027,111.5671,111.4383,111.4383,9475.0
2020-08-20 13:50:00,121.16,121.5,121.13,121.48,9867.0,111.4475,111.7603,111.42,111.7419,9867.0
2020-08-20 14:00:00,121.52,121.68,121.51,121.55,30008.0,111.7787,111.9259,111.7695,111.8063,30008.0
2020-08-20 14:10:00,121.53,121.61,121.45,121.46,11163.0,111.7879,111.8615,111.7143,111.7235,11163.0
2020-08-20 14:20:00,121.48,121.86,121.44,121.62,12215.0,111.7419,112.0914,111.7051,111.8707,12215.0
2020-08-20 14:30:00,121.55,121.6,121.43,121.52,7451.0,111.8063,111.8523,111.6959,111.7787,7451.0
2020-08-20 14:40:00,121.51,121.53,121.34,121.5,8118.0,111.7695,111.7879,111.6131,111.7603,8118.0
2020-08-20 14:50:00,121.52,121.63,121.28,121.49,12161.0,111.7787,111.8799,111.5579,111.7511,12161.0
2020-08-20 15:00:00,121.53,121.82,121.53,121.82,20796.0,111.7879,112.0546,111.7879,112.0546,20796.0
2020-08-20 15:10:00,121.81,121.82,121.39,121.42,12362.0,112.0454,112.0546,111.6591,111.6867,12362.0
2020-08-20 15:20:00,121.44,121.47,121.2,121.32,20577.0,111.7051,111.7327,111.4843,111.5947,20577.0
2020-08-20 15:30:00,121.35,121.57,121.33,121.57,22741.0,111.6223,111.8247,111.6039,111.8247,22741.0
2020-08-20 15:40:00,121.55,121.71,121.49,121.56,25222.0,111.8063,111.9535,111.7511,111.8155,25222.0
2020-08-20 15:50:00,121.55,121.67,121.28,121.37,79210.0,111.8063,111.9167,111.5579,111.6407,79210.0
2020-08-21 09:30:00,120.86,121.23,119.8,120.11,96393.0,111.1716,111.5119,110.1966,110.4817,96393.0
2020-08-21 09:40:00,120.06,121.08,119.81,121.03,36716.0,110.4357,111.374,110.2058,111.328,36716.0
2020-08-21 09:50:00,121.04,121.23,120.61,121.1,47833.0,111.3372,111.5119,110.9416,111.3924,47833.0
2020-08-21 10:00:00,121.11,121.11,119.97,120.31,84532.0,111.4016,111.4016,110.3529,110.6657,84532.0
2020-08-21 10:10:00,120.25,120.69,119.96,120.5,23941.0,110.6105,111.0152,110.3437,110.8405,23941.0
2020-08-21 10:20:00,120.48,120.54,120.21,120.21,16747.0,110.8221,110.8772,110.5737,110.5737,16747.0
2020-08-21 10:30:00,120.16,120.54,120.05,120.53,18723.0,110.5277,110.8772,110.4265,110.868,18723.0
2020-08-21 10:40:00,120.52,120.97,120.49,120.92,29518.0,110.8588,111.2728,110.8313,111.2268,29518.0
2020-08-21 10:50:00,120.96,121.08,120.83,120.88,24432.0,111.2636,111.374,111.144,111.19,24432.0
2020-08-21 11:00:00,120.91,120.98,120.53,120.98,21690.0,111.2176,111.282,110.868,111.282,21690.0
2020-08-21 11:10:00,121.0,121.0,120.46,120.73,20544.0,111.3004,111.3004,110.8037,111.052,20544.0
2020-08-21 11:20:00,120.75,120.97,120.75,120.89,11796.0,111.0704,111.2728,111.0704,111.1992,11796.0
2020-08-21 11:30:00,120.9,120.96,120.64,120.72,12617.0,111.2084,111.2636,110.9692,111.0428,12617.0
2020-08-21 11:40:00,120.7,120.77,120.59,120.7,12806.0,111.0244,111.0888,110.9232,111.0244,12806.0
2020-08-21 11:50:00,120.71,120.82,120.62,120.78,11858.0,111.0336,111.1348,110.9508,111.098,11858.0
2020-08-21 12:00:00,120.68,121.11,120.64,121.02,10326.0,111.006,111.4016,110.9692,111.3188,10326.0
2020-08-21 12:10:00,121.04,121.19,120.97,121.19,10144.0,111.3372,111.4751,111.2728,111.4751,10144.0
2020-08-21 12:20:00,121.13,121.16,121.03,121.14,7051.0,111.42,111.4475,111.328,111.4291,7051.0
2020-08-21 12:30:00,121.13,121.24,121.11,121.2,7996.0,111.42,111.5211,111.4016,111.4843,7996.0
2020-08-21 12:40:00,121.19,121.3,121.11,121.23,7867.0,111.4751,111.5763,111.4016,111.5119,7867.0
2020-08-21 12:50:00,121.23,121.23,121.11,121.16,8527.0,111.5119,111.5119,111.4016,111.4475,8527.0
2020-08-21 13:00:00,121.16,121.19,120.93,121.0,8455.0,111.4475,111.4751,111.236,111.3004,8455.0
2020-08-21 13:10:00,121.02,121.19,120.97,120.98,9404.0,111.3188,111.4751,111.2728,111.282,9404.0
2020-08-21 13:20:00,120.91,120.97,120.68,120.95,12417.0,111.2176,111.2728,111.006,111.2544,12417.0
2020-08-21 13:30:00,120.93,121.03,120.85,120.96,8870.0,111.236,111.328,111.1624,111.2636,8870.0
2020-08-21 13:40:00,120.99,121.01,120.9,120.95,7774.0,111.2912,111.3096,111.2084,111.2544,7774.0
2020-08-21 13:50:00,120.96,121.0,120.79,120.88,15466.0,111.2636,111.3004,111.1072,111.19,15466.0
2020-08-21 14:00:00,120.89,121.04,120.89,121.04,12009.0,111.1992,111.3372,111.1992,111.3372,12009.0
2020-08-21 14:10:00,121.05,121.07,120.87,120.88,12985.0,111.3464,111.3648,111.1808,111.19,12985.0
2020-08-21 14:20:00,120.88,120.96,120.82,120.89,9085.0,111.19,111.2636,111.1348,111.1992,9085.0
2020-08-21 14:30:00,120.87,121.02,120.85,120.92,11782.0,111.1808,111.3188,111.1624,111.2268,11782.0
2020-08-21 14:40:00,120.9,120.93,120.76,120.87,12936.0,111.2084,111.236,111.0796,111.1808,12936.0
2020-08-21 14:50:00,120.9,121.03,120.88,120.93,21536.0,111.2084,111.328,111.19,111.236,21536.0
2020-08-21 15:00:00,120.91,121.1,120.88,120.98,20239.0,111.2176,111.3924,111.19,111.282,20239.0
2020-08-21 15:10:00,120.95,121.06,120.95,121.01,20919.0,111.2544,111.3556,111.2544,111.3096,20919.0
2020-08-21 15:20:00,121.0,121.15,120.98,121.02,17957.0,111.3004,111.4383,111.282,111.3188,17957.0
2020-08-21 15:30:00,121.0,121.0,120.84,120.87,23947.0,111.3004,111.3004,111.1532,111.1808,23947.0
2020-08-21 15:40:00,120.88,120.91,120.74,120.76,39046.0,111.19,111.2176,111.0612,111.0796,39046.0
2020-08-21 15:50:00,120.75,121.5,120.66,121.5,142382.0,111.0704,111.7603,110.9876,111.7603,142382.0
2020-08-24 09:30:00,122.63,123.13,122.16,122.6,47625.0,112.7997,113.2596,112.3674,112.7721,47625.0
2020-08-24 09:40:00,122.6,123.41,122.53,123.12,19892.0,112.7721,113.5172,112.7077,113.2504,19892.0
2020-08-24 09:50:00,123.11,123.33,122.64,123.33,27353.0,113.2412,113.4436,112.8089,113.4436,27353.0
2020-08-24 10:00:00,123.33,123.54,122.88,123.53,19958.0,113.4436,113.6368,113.0297,113.6276,19958.0
2020-08-24 10:10:00,123.55,123.76,123.4,123.51,21311.0,113.646,113.8391,113.508,113.6092,21311.0
2020-08-24 10:20:00,123.48,123.58,123.09,123.11,7016.0,113.5816,113.6736,113.2228,113.2412,7016.0
2020-08-24 10:30:00,123.1,123.1,122.72,122.76,20062.0,113.232,113.232,112.8825,112.9193,20062.0
2020-08-24 10:40:00,122.66,122.82,122.6,122.78,10085.0,112.8273,112.9745,112.7721,112.9377,10085.0
2020-08-24 10:50:00,122.75,122.78,122.45,122.63,50473.0,112.9101,112.9377,112.6341,112.7997,50473.0
2020-08-24 11:00:00,122.65,122.9,122.65,122.75,9519.0,112.8181,113.0481,112.8181,112.9101,9519.0
2020-08-24 11:10:00,122.76,122.87,122.71,122.74,5667.0,112.9193,113.0205,112.8733,112.9009,5667.0
2020-08-24 11:20:00,122.74,122.81,122.65,122.7,9758.0,112.9009,112.9653,112.8181,112.8641,9758.0
2020-08-24 11:30:00,122.74,122.94,122.74,122.92,11915.0,112.9009,113.0849,112.9009,113.0665,11915.0
2020-08-24 11:40:00,122.88,123.16,122.88,123.05,17579.0,113.0297,113.2872,113.0297,113.186,17579.0
2020-08-24 11:50:00,122.98,122.99,122.81,122.87,62135.0,113.1217,113.1308,112.9653,113.0205,62135.0
2020-08-24 12:00:00,122.87,122.98,122.77,122.89,26093.0,113.0205,113.1217,112.9285,113.0389,26093.0
2020-08-24 12:10:00,122.87,123.16,122.8,123.06,14241.0,113.0205,113.2872,112.9561,113.1952,14241.0
2020-08-24 12:20:00,123.07,123.09,122.76,122.78,10527.0,113.2044,113.2228,112.9193,112.9377,10527.0
2020-08-24 12:30:00,122.75,122.97,122.75,122.97,7476.0,112.9101,113.1125,112.9101,113.1125,7476.0
2020-08-24 12:40:00,123.03,123.06,122.76,122.88,6782.0,113.1676,113.1952,112.9193,113.0297,6782.0
2020-08-24 12:50:00,122.85,122.94,122.77,122.78,4048.0,113.0021,113.0849,112.9285,112.9377,4048.0
2020-08-24 13:00:00,122.83,123.05,122.78,122.98,7356.0,112.9837,113.186,112.9377,113.1217,7356.0
2020-08-24 13:10:00,122.97,123.11,122.95,123.07,4827.0,113.1125,113.2412,113.0941,113.2044,4827.0
2020-08-24 13:20:00,123.09,123.09,122.99,123.04,5404.0,113.2228,113.2228,113.1308,113.1768,5404.0
2020-08-24 13:30:00,123.0,123.02,122.92,122.97,9048.0,113.14,113.1584,113.0665,113.1125,9048.0
2020-08-24 13:40:00,123.01,123.06,122.79,122.82,5183.0,113.1492,113.1952,112.9469,112.9745,5183.0
2020-08-24 13:50:00,122.82,123.0,122.81,122.95,5874.0,112.9745,113.14,112.9653,113.0941,5874.0
2020-08-24 14:00:00,122.92,123.12,122.82,123.06,13440.0,113.0665,113.2504,112.9745,113.1952,13440.0
2020-08-24 14:10:00,123.06,123.07,122.96,123.02,3024.0,113.1952,113.2044,113.1033,113.1584,3024.0
2020-08-24 14:20:00,123.02,123.03,122.95,122.98,4850.0,113.1584,113.1676,113.0941,113.1217,4850.0
2020-08-24 14:30:00,123.0,123.07,122.8,122.87,5789.0,113.14,113.2044,112.9561,113.0205,5789.0
2020-08-24 14:40:00,122.85,122.85,122.65,122.72,8252.0,113.0021,113.0021,112.8181,112.8825,8252.0
2020-08-24 14:50:00,122.7,122.75,122.6,122.75,6167.0,112.8641,112.9101,112.7721,112.9101,6167.0
2020-08-24 15:00:00,122.73,122.73,122.59,122.69,13353.0,112.8917,112.8917,112.7629,112.8549,13353.0
2020-08-24 15:10:00,122.68,123.01,122.67,122.97,15858.0,112.8457,113.1492,112.8365,113.1125,15858.0
2020-08-24 15:20:00,122.98,123.16,122.97,123.03,16199.0,113.1217,113.2872,113.1125,113.1676,16199.0
2020-08-24 15:30:00,123.03,123.1,122.97,123.06,17727.0,113.1676,113.232,113.1125,113.1952,17727.0
2020-08-24 15:40:00,123.08,123.2,122.98,123.2,22085.0,113.2136,113.324,113.1217,113.324,22085.0
2020-08-24 15:50:00,123.22,123.85,123.22,123.85,76312.0,113.3424,113.9219,113.3424,113.9219,76312.0
2020-08-25 09:30:00,125.87,126.15,124.92,125.68,119373.0,115.78,116.0375,114.9061,115.6052,119373.0
2020-08-25 09:40:00,125.64,126.08,125.52,125.86,43486.0,115.5684,115.9731,115.458,115.7708,43486.0
2020-08-25 09:50:00,125.81,126.61,125.77,126.61,35631.0,115.7248,116.4607,115.688,116.4607,35631.0
2020-08-25 10:00:00,126.63,126.77,126.39,126.5,73911.0,116.4791,116.6078,116.2583,116.3595,73911.0
2020-08-25 10:10:00,126.52,126.95,126.38,126.72,32430.0,116.3779,116.7734,116.2491,116.5618,32430.0
2020-08-25 10:20:00,126.67,126.69,126.23,126.41,25952.0,116.5159,116.5342,116.1111,116.2767,25952.0
2020-08-25 10:30:00,126.41,126.75,126.23,126.71,27626.0,116.2767,116.5894,116.1111,116.5526,27626.0
2020-08-25 10:40:00,126.71,126.84,126.53,126.56,26491.0,116.5526,116.6722,116.3871,116.4147,26491.0
2020-08-25 10:50:00,126.54,126.6,126.08,126.2,12109.0,116.3963,116.4515,115.9731,116.0835,12109.0
2020-08-25 11:00:00,126.13,126.41,126.05,126.29,22656.0,116.0191,116.2767,115.9456,116.1663,22656.0
2020-08-25 11:10:00,126.29,126.34,126.1,126.1,28247.0,116.1663,116.2123,115.9915,115.9915,28247.0
2020-08-25 11:20:00,126.08,126.09,125.66,125.82,17523.0,115.9731,115.9823,115.5868,115.734,17523.0
2020-08-25 11:30:00,125.82,126.04,125.59,125.59,19359.0,115.734,115.9364,115.5224,115.5224,19359.0
2020-08-25 11:40:00,125.61,125.71,125.5,125.7,11978.0,115.5408,115.6328,115.4396,115.6236,11978.0
2020-08-25 11:50:00,125.72,125.82,125.72,125.79,6431.0,115.642,115.734,115.642,115.7064,6431.0
2020-08-25 12:00:00,125.78,125.93,125.66,125.84,16314.0,115.6972,115.8352,115.5868,115.7524,16314.0
2020-08-25 12:10:00,125.82,125.93,125.73,125.83,6663.0,115.734,115.8352,115.6512,115.7432,6663.0
2020-08-25 12:20:00,125.8,126.0,125.78,125.89,8896.0,115.7156,115.8996,115.6972,115.7984,8896.0
2020-08-25 12:30:00,125.87,126.54,125.84,126.45,87909.0,115.78,116.3963,115.7524,116.3135,87909.0
2020-08-25 12:40:00,126.41,126.41,126.01,126.17,19974.0,116.2767,116.2767,115.9088,116.0559,19974.0
2020-08-25 12:50:00,126.16,126.35,126.14,126.16,35314.0,116.0467,116.2215,116.0283,116.0467,35314.0
2020-08-25 13:00:00,126.17,126.36,126.17,126.3,11872.0,116.0559,116.2307,116.0559,116.1755,11872.0
2020-08-25 13:10:00,126.3,126.42,126.19,126.39,11666.0,116.1755,116.2859,116.0743,116.2583,11666.0
2020-08-25 13:20:00,126.38,126.6,126.36,126.52,24860.0,116.2491,116.4515,116.2307,116.3779,24860.0
2020-08-25 13:30:00,126.46,126.98,126.45,126.96,18512.0,116.3227,116.801,116.3135,116.7826,18512.0
2020-08-25 13:40:00,126.96,127.34,126.93,127.26,56194.0,116.7826,117.1321,116.755,117.0586,56194.0
2020-08-25 13:50:00,127.26,127.36,127.1,127.11,49300.0,117.0586,117.1505,116.9114,116.9206,49300.0
2020-08-25 14:00:00,127.14,127.23,127.08,127.23,20904.0,116.9482,117.031,116.893,117.031,20904.0
2020-08-25 14:10:00,127.22,127.5,127.18,127.42,30444.0,117.0218,117.2793,116.985,117.2057,30444.0
2020-08-25 14:20:00,127.42,127.44,127.26,127.29,29575.0,117.2057,117.2241,117.0586,117.0862,29575.0
2020-08-25 14:30:00,127.29,127.47,127.28,127.36,28652.0,117.0862,117.2517,117.077,117.1505,28652.0
2020-08-25 14:40:00,127.3,127.42,127.29,127.35,16950.0,117.0953,117.2057,117.0862,117.1413,16950.0
2020-08-25 14:50:00,127.31,127.41,127.22,127.33,27235.0,117.1045,117.1965,117.0218,117.1229,27235.0
2020-08-25 15:00:00,127.33,127.53,127.28,127.48,30119.0,117.1229,117.3069,117.077,117.2609,30119.0
2020-08-25 15:10:00,127.47,127.61,127.46,127.48,26076.0,117.2517,117.3805,117.2425,117.2609,26076.0
2020-08-25 15:20:00,127.49,127.5,127.3,127.33,27963.0,117.2701,117.2793,117.0953,117.1229,27963.0
2020-08-25 15:30:00,127.34,127.43,127.23,127.38,67082.0,117.1321,117.2149,117.031,117.1689,67082.0
2020-08-25 15:40:00,127.37,127.8,127.33,127.45,94555.0,117.1597,117.5553,117.1229,117.2333,94555.0
2020-08-25 15:50:00,127.45,127.51,127.24,127.28,145281.0,117.2333,117.2885,117.0402,117.077,145281.0
2020-08-26 09:30:00,127.2,127.23,126.11,126.24,47729.0,117.0034,117.031,116.0007,116.1203,47729.0
2020-08-26 09:40:00,126.3,126.81,126.16,126.64,16751.0,116.1755,116.6446,116.0467,116.4883,16751.0
2020-08-26 09:50:00,126.67,126.91,126.6,126.91,16892.0,116.5159,116.7366,116.4515,116.7366,16892.0
2020-08-26 10:00:00,126.87,127.15,126.75,127.1,23414.0,116.6998,116.9574,116.5894,116.9114,23414.0
2020-08-26 10:10:00,127.07,127.18,126.94,127.0,60026.0,116.8838,116.985,116.7642,116.8194,60026.0
2020-08-26 10:20:00,127.0,127.07,126.67,126.97,26151.0,116.8194,116.8838,116.5159,116.7918,26151.0
2020-08-26 10:30:00,126.87,127.16,126.87,127.11,9979.0,116.6998,116.9666,116.6998,116.9206,9979.0
2020-08-26 10:40:00,127.11,127.28,127.05,127.11,11748.0,116.9206,117.077,116.8654,116.9206,11748.0
2020-08-26 10:50:00,127.07,127.15,126.81,126.83,9056.0,116.8838,116.9574,116.6446,116.663,9056.0
2020-08-26 11:00:00,126.86,127.06,126.66,127.0,12278.0,116.6906,116.8746,116.5067,116.8194,12278.0
2020-08-26 11:10:00,127.02,127.04,126.57,126.6,10229.0,116.8378,116.8562,116.4239,116.4515,10229.0
2020-08-26 11:20:00,126.63,126.77,126.45,126.55,13902.0,116.4791,116.6078,116.3135,116.4055,13902.0
2020-08-26 11:30:00,126.57,126.83,126.56,126.81,14157.0,116.4239,116.663,116.4147,116.6446,14157.0
2020-08-26 11:40:00,126.85,127.64,126.83,127.49,35622.0,116.6814,117.4081,116.663,117.2701,35622.0
2020-08-26 11:50:00,127.45,127.82,127.38,127.79,20871.0,117.2333,117.5737,117.1689,117.5461,20871.0
2020-08-26 12:00:00,127.79,128.14,127.76,127.86,46355.0,117.5461,117.868,117.5185,117.6105,46355.0
2020-08-26 12:10:00,127.89,128.09,127.7,127.8,17104.0,117.6381,117.822,117.4633,117.5553,17104.0
2020-08-26 12:20:00,127.8,127.87,127.72,127.83,21747.0,117.5553,117.6197,117.4817,117.5829,21747.0
2020-08-26 12:30:00,127.81,127.86,127.57,127.67,12270.0,117.5645,117.6105,117.3437,117.4357,12270.0
2020-08-26 12:40:00,127.69,127.73,127.57,127.58,11528.0,117.4541,117.4909,117.3437,117.3529,11528.0
2020-08-26 12:50:00,127.59,127.82,127.59,127.75,32661.0,117.3621,117.5737,117.3621,117.5093,32661.0
2020-08-26 13:00:00,127.74,128.43,127.68,128.17,104983.0,117.5001,118.1348,117.4449,117.8956,104983.0
2020-08-26 13:10:00,128.15,128.19,128.07,128.19,13782.0,117.8772,117.914,117.8036,117.914,13782.0
2020-08-26 13:20:00,128.17,128.19,127.93,128.06,19401.0,117.8956,117.914,117.6748,117.7944,19401.0
2020-08-26 13:30:00,128.04,128.21,128.0,128.16,10492.0,117.776,117.9324,117.7392,117.8864,10492.0
2020-08-26 13:40:00,128.17,128.18,127.98,128.06,15304.0,117.8956,117.9048,117.7208,117.7944,15304.0
2020-08-26 13:50:00,128.1,128.17,127.94,127.94,17796.0,117.8312,117.8956,117.684,117.684,17796.0
2020-08-26 14:00:00,127.92,128.09,127.86,128.0,17596.0,117.6656,117.822,117.6105,117.7392,17596.0
2020-08-26 14:10:00,128.01,128.11,127.93,127.97,14879.0,117.7484,117.8404,117.6748,117.7116,14879.0
2020-08-26 14:20:00,127.99,128.09,127.85,127.88,13026.0,117.73,117.822,117.6013,117.6289,13026.0
2020-08-26 14:30:00,127.95,128.04,127.7,127.7,18356.0,117.6932,117.776,117.4633,117.4633,18356.0
2020-08-26 14:40:00,127.71,127.74,127.53,127.65,19885.0,117.4725,117.5001,117.3069,117.4173,19885.0
2020-08-26 14:50:00,127.66,127.76,127.43,127.53,18227.0,117.4265,117.5185,117.2149,117.3069,18227.0
2020-08-26 15:00:00,127.48,127.64,127.46,127.58,19473.0,117.2609,117.4081,117.2425,117.3529,19473.0
2020-08-26 15:10:00,127.56,127.74,127.54,127.69,16042.0,117.3345,117.5001,117.3161,117.4541,16042.0
2020-08-26 15:20:00,127.68,128.0,127.68,127.98,30611.0,117.4449,117.7392,117.4449,117.7208,30611.0
2020-08-26 15:30:00,128.0,128.04,127.53,127.54,32844.0,117.7392,117.776,117.3069,117.3161,32844.0
2020-08-26 15:40:00,127.52,127.65,127.45,127.55,32896.0,117.2977,117.4173,117.2333,117.3253,32896.0
2020-08-26 15:50:00,127.55,127.76,127.47,127.53,86462.0,117.3253,117.5185,117.2517,117.3069,86462.0
2020-08-27 09:30:00,128.14,128.35,127.05,127.05,33439.0,117.868,118.0612,116.8654,116.8654,33439.0
2020-08-27 09:40:00,127.01,127.38,126.5,127.18,24977.0,116.8286,117.1689,116.3595,116.985,24977.0
2020-08-27 09:50:00,127.24,127.75,127.18,127.48,13258.0,117.0402,117.5093,116.985,117.2609,13258.0
2020-08-27 10:00:00,127.48,127.48,126.54,126.63,17723.0,117.2609,117.2609,116.3963,116.4791,17723.0
2020-08-27 10:10:00,126.67,127.16,126.45,127.12,18822.0,116.5159,116.9666,116.3135,116.9298,18822.0
2020-08-27 10:20:00,127.1,127.84,127.05,127.71,31892.0,116.9114,117.5921,116.8654,117.4725,31892.0
2020-08-27 10:30:00,127.64,127.74,127.24,127.29,23716.0,117.4081,117.5001,117.0402,117.0862,23716.0
2020-08-27 10:40:00,127.31,127.34,126.95,126.96,8225.0,117.1045,117.1321,116.7734,116.7826,8225.0
2020-08-27 10:50:00,126.94,127.93,126.87,127.93,7932.0,116.7642,117.6748,116.6998,117.6748,7932.0
2020-08-27 11:00:00,127.83,128.06,127.53,127.58,10712.0,117.5829,117.7944,117.3069,117.3529,10712.0
2020-08-27 11:10:00,127.56,127.63,127.09,127.36,7542.0,117.3345,117.3989,116.9022,117.1505,7542.0
2020-08-27 11:20:00,127.37,127.4,127.14,127.22,6136.0,117.1597,117.1873,116.9482,117.0218,6136.0
2020-08-27 11:30:00,127.22,127.68,127.06,127.66,4697.0,117.0218,117.4449,116.8746,117.4265,4697.0
2020-08-27 11:40:00,127.61,128.09,127.58,127.96,12797.0,117.3805,117.822,117.3529,117.7024,12797.0
2020-08-27 11:50:00,127.95,128.06,127.92,128.05,14969.0,117.6932,117.7944,117.6656,117.7852,14969.0
2020-08-27 12:00:00,128.05,128.05,127.26,127.33,11484.0,117.7852,117.7852,117.0586,117.1229,11484.0
2020-08-27 12:10:00,127.34,127.48,127.15,127.15,4294.0,117.1321,117.2609,116.9574,116.9574,4294.0
2020-08-27 12:20:00,127.04,127.08,126.89,126.89,11686.0,116.8562,116.893,116.7182,116.7182,11686.0
2020-08-27 12:30:00,126.87,126.87,126.57,126.72,16105.0,116.6998,116.6998,116.4239,116.5618,16105.0
2020-08-27 12:40:00,126.76,126.77,126.31,126.38,14809.0,116.5986,116.6078,116.1847,116.2491,14809.0
2020-08-27 12:50:00,126.44,126.47,125.94,126.31,21401.0,116.3043,116.3319,115.8444,116.1847,21401.0
2020-08-27 13:00:00,126.22,126.38,125.97,126.22,36676.0,116.1019,116.2491,115.872,116.1019,36676.0
2020-08-27 13:10:00,126.15,126.33,126.04,126.13,11624.0,116.0375,116.2031,115.9364,116.0191,11624.0
2020-08-27 13:20:00,126.12,126.23,126.01,126.01,51611.0,116.0099,116.1111,115.9088,115.9088,51611.0
2020-08-27 13:30:00,126.05,126.09,125.84,126.02,20090.0,115.9456,115.9823,115.7524,115.918,20090.0
2020-08-27 13:40:00,126.03,126.05,125.55,125.64,18648.0,115.9272,115.9456,115.4856,115.5684,18648.0
2020-08-27 13:50:00,125.63,125.84,125.44,125.83,27711.0,115.5592,115.7524,115.3845,115.7432,27711.0
2020-08-27 14:00:00,125.82,125.98,125.71,125.76,19561.0,115.734,115.8812,115.6328,115.6788,19561.0
2020-08-27 14:10:00,125.76,126.07,125.67,125.84,14536.0,115.6788,115.9639,115.596,115.7524,14536.0
2020-08-27 14:20:00,125.84,125.9,125.65,125.84,17854.0,115.7524,115.8076,115.5776,115.7524,17854.0
2020-08-27 14:30:00,125.77,125.92,125.76,125.82,28133.0,115.688,115.826,115.6788,115.734,28133.0
2020-08-27 14:40:00,125.85,126.09,125.8,125.81,20317.0,115.7616,115.9823,115.7156,115.7248,20317.0
2020-08-27 14:50:00,125.78,125.99,125.7,125.91,22778.0,115.6972,115.8904,115.6236,115.8168,22778.0
2020-08-27 15:00:00,125.93,126.32,125.93,126.22,12133.0,115.8352,116.1939,115.8352,116.1019,12133.0
2020-08-27 15:10:00,126.28,126.44,126.2,126.4,11602.0,116.1571,116.3043,116.0835,116.2675,11602.0
2020-08-27 15:20:00,126.38,126.5,126.23,126.26,14083.0,116.2491,116.3595,116.1111,116.1387,14083.0
2020-08-27 15:30:00,126.31,126.4,126.2,126.21,24117.0,116.1847,116.2675,116.0835,116.0927,24117.0
2020-08-27 15:40:00,126.22,126.31,126.03,126.13,34031.0,116.1019,116.1847,115.9272,116.0191,34031.0
2020-08-27 15:50:00,126.11,126.26,125.9,126.06,108810.0,116.0007,116.1387,115.8076,115.9548,108810.0
2020-08-28 09:30:00,125.93,126.88,125.84,125.93,30868.0,115.8352,116.709,115.7524,115.8352,30868.0
2020-08-28 09:40:00,125.99,126.23,125.86,125.91,45796.0,115.8904,116.1111,115.7708,115.8168,45796.0
2020-08-28 09:50:00,126.0,126.78,126.0,126.74,27699.0,115.8996,116.617,115.8996,116.5802,27699.0
2020-08-28 10:00:00,126.77,126.79,125.94,126.02,38224.0,116.6078,116.6262,115.8444,115.918,38224.0
2020-08-28 10:10:00,126.01,126.2,125.85,126.05,27328.0,115.9088,116.0835,115.7616,115.9456,27328.0
2020-08-28 10:20:00,126.02,126.1,125.56,125.58,19747.0,115.918,115.9915,115.4948,115.5132,19747.0
2020-08-28 10:30:00,125.57,125.95,125.33,125.61,29581.0,115.504,115.8536,115.2833,115.5408,29581.0
2020-08-28 10:40:00,125.62,125.63,125.31,125.42,14752.0,115.55,115.5592,115.2649,115.3661,14752.0
2020-08-28 10:50:00,125.47,125.49,125.26,125.36,34786.0,115.412,115.4304,115.2189,115.3109,34786.0
2020-08-28 11:00:00,125.36,126.03,125.31,125.93,12652.0,115.3109,115.9272,115.2649,115.8352,12652.0
2020-08-28 11:10:00,125.96,126.04,125.59,125.61,78723.0,115.8628,115.9364,115.5224,115.5408,78723.0
2020-08-28 11:20:00,125.61,125.77,125.45,125.45,57616.0,115.5408,115.688,115.3936,115.3936,57616.0
2020-08-28 11:30:00,125.45,125.78,125.3,125.59,19097.0,115.3936,115.6972,115.2557,115.5224,19097.0
2020-08-28 11:40:00,125.57,125.78,125.49,125.7,19889.0,115.504,115.6972,115.4304,115.6236,19889.0
2020-08-28 11:50:00,125.71,125.79,125.59,125.73,14050.0,115.6328,115.7064,115.5224,115.6512,14050.0
2020-08-28 12:00:00,125.59,125.82,125.44,125.72,20301.0,115.5224,115.734,115.3845,115.642,20301.0
2020-08-28 12:10:00,125.7,125.79,125.66,125.66,13374.0,115.6236,115.7064,115.5868,115.5868,13374.0
2020-08-28 12:20:00,125.64,125.79,125.47,125.68,18124.0,115.5684,115.7064,115.412,115.6052,18124.0
2020-08-28 12:30:00,125.69,125.8,125.46,125.51,16166.0,115.6144,115.7156,115.4028,115.4488,16166.0
2020-08-28 12:40:00,125.51,125.66,125.45,125.62,10049.0,115.4488,115.5868,115.3936,115.55,10049.0
2020-08-28 12:50:00,125.61,125.87,125.56,125.83,9673.0,115.5408,115.78,115.4948,115.7432,9673.0
2020-08-28 13:00:00,125.84,125.85,125.68,125.76,14715.0,115.7524,115.7616,115.6052,115.6788,14715.0
2020-08-28 13:10:00,125.78,125.78,125.48,125.72,23032.0,115.6972,115.6972,115.4212,115.642,23032.0
2020-08-28 13:20:00,125.73,125.75,125.47,125.57,28077.0,115.6512,115.6696,115.412,115.504,28077.0
2020-08-28 13:30:00,125.59,125.89,125.42,125.89,14119.0,115.5224,115.7984,115.3661,115.7984,14119.0
2020-08-28 13:40:00,125.87,125.98,125.8,125.95,38668.0,115.78,115.8812,115.7156,115.8536,38668.0
2020-08-28 13:50:00,125.95,126.23,125.93,126.17,15098.0,115.8536,116.1111,115.8352,116.0559,15098.0
2020-08-28 14:00:00,126.16,126.25,126.05,126.11,20053.0,116.0467,116.1295,115.9456,116.0007,20053.0
2020-08-28 14:10:00,126.13,126.88,126.11,126.88,111281.0,116.0191,116.709,116.0007,116.709,111281.0
2020-08-28 14:20:00,126.89,126.92,126.77,126.77,26104.0,116.7182,116.7458,116.6078,116.6078,26104.0
2020-08-28 14:30:00,126.76,126.79,126.48,126.71,21251.0,116.5986,116.6262,116.3411,116.5526,21251.0
2020-08-28 14:40:00,126.71,126.89,126.69,126.88,18072.0,116.5526,116.7182,116.5342,116.709,18072.0
2020-08-28 14:50:00,126.89,127.05,126.76,126.79,23794.0,116.7182,116.8654,116.5986,116.6262,23794.0
2020-08-28 15:00:00,126.79,127.0,126.69,126.96,18983.0,116.6262,116.8194,116.5342,116.7826,18983.0
2020-08-28 15:10:00,126.94,127.22,126.9,127.22,17449.0,116.7642,117.0218,116.7274,117.0218,17449.0
2020-08-28 15:20:00,127.23,127.36,127.07,127.32,35134.0,117.031,117.1505,116.8838,117.1137,35134.0
2020-08-28 15:30:00,127.33,127.44,127.14,127.18,49728.0,117.1229,117.2241,116.9482,116.985,49728.0
2020-08-28 15:40:00,127.17,127.31,127.15,127.16,47611.0,116.9758,117.1045,116.9574,116.9666,47611.0
2020-08-28 15:50:00,127.15,127.45,127.14,127.18,112531.0,116.9574,117.2333,116.9482,116.985,112531.0
2020-08-31 09:30:00,126.96,127.71,126.29,126.57,61610.0,116.7826,117.4725,116.1663,116.4239,61610.0
2020-08-31 09:40:00,126.49,126.55,125.8,125.93,20320.0,116.3503,116.4055,115.7156,115.8352,20320.0
2020-08-31 09:50:00,125.9,125.91,125.17,125.48,51983.0,115.8076,115.8168,115.1361,115.4212,51983.0
2020-08-31 10:00:00,125.48,125.81,125.11,125.15,31004.0,115.4212,115.7248,115.0809,115.1177,31004.0
2020-08-31 10:10:00,125.19,125.25,124.85,125.01,25396.0,115.1545,115.2097,114.8417,114.9889,25396.0
2020-08-31 10:20:00,124.98,125.42,124.89,125.4,90178.0,114.9613,115.3661,114.8785,115.3477,90178.0
2020-08-31 10:30:00,125.37,126.14,125.36,126.08,15421.0,115.3201,116.0283,115.3109,115.9731,15421.0
2020-08-31 10:40:00,126.06,126.15,125.53,125.69,41642.0,115.9548,116.0375,115.4672,115.6144,41642.0
2020-08-31 10:50:00,125.92,126.08,125.81,125.96,14716.0,115.826,115.9731,115.7248,115.8628,14716.0
2020-08-31 11:00:00,125.96,125.96,125.55,125.69,13888.0,115.8628,115.8628,115.4856,115.6144,13888.0
2020-08-31 11:10:00,125.62,125.95,125.49,125.78,35576.0,115.55,115.8536,115.4304,115.6972,35576.0
2020-08-31 11:20:00,125.77,125.79,125.43,125.54,13725.0,115.688,115.7064,115.3753,115.4764,13725.0
2020-08-31 11:30:00,125.54,125.8,125.54,125.6,17181.0,115.4764,115.7156,115.4764,115.5316,17181.0
2020-08-31 11:40:00,125.57,125.82,125.53,125.61,10616.0,115.504,115.734,115.4672,115.5408,10616.0
2020-08-31 11:50:00,125.61,125.9,125.57,125.66,10121.0,115.5408,115.8076,115.504,115.5868,10121.0
2020-08-31 12:00:00,125.69,125.82,125.65,125.73,9589.0,115.6144,115.734,115.5776,115.6512,9589.0
2020-08-31 12:10:00,125.75,125.9,125.74,125.9,7757.0,115.6696,115.8076,115.6604,115.8076,7757.0
2020-08-31 12:20:00,125.9,125.93,125.78,125.87,14446.0,115.8076,115.8352,115.6972,115.78,14446.0
2020-08-31 12:30:00,125.85,125.91,125.7,125.76,21179.0,115.7616,115.8168,115.6236,115.6788,21179.0
2020-08-31 12:40:00,125.77,125.79,125.39,125.47,8697.0,115.688,115.7064,115.3385,115.412,8697.0
2020-08-31 12:50:00,125.47,125.85,125.47,125.85,25393.0,115.412,115.7616,115.412,115.7616,25393.0
2020-08-31 13:00:00,125.77,125.85,125.61,125.64,9739.0,115.688,115.7616,115.5408,115.5684,9739.0
2020-08-31 13:10:00,125.61,125.8,125.55,125.76,7678.0,115.5408,115.7156,115.4856,115.6788,7678.0
2020-08-31 13:20:00,125.76,125.76,125.54,125.6,9250.0,115.6788,115.6788,115.4764,115.5316,9250.0
2020-08-31 13:30:00,125.61,125.65,125.54,125.6,9231.0,115.5408,115.5776,115.4764,115.5316,9231.0
2020-08-31 13:40:00,125.6,125.74,125.56,125.72,27155.0,115.5316,115.6604,115.4948,115.642,27155.0
2020-08-31 13:50:00,125.72,125.77,125.55,125.68,16243.0,115.642,115.688,115.4856,115.6052,16243.0
2020-08-31 14:00:00,125.71,125.71,125.53,125.68,17829.0,115.6328,115.6328,115.4672,115.6052,17829.0
2020-08-31 14:10:00,125.68,125.82,125.68,125.7,14638.0,115.6052,115.734,115.6052,115.6236,14638.0
2020-08-31 14:20:00,125.73,125.86,125.73,125.78,10827.0,115.6512,115.7708,115.6512,115.6972,10827.0
2020-08-31 14:30:00,125.79,125.97,125.76,125.97,11906.0,115.7064,115.872,115.6788,115.872,11906.0
2020-08-31 14:40:00,125.99,126.12,125.91,125.99,23150.0,115.8904,116.0099,115.8168,115.8904,23150.0
2020-08-31 14:50:00,126.0,126.0,125.77,125.81,6254.0,115.8996,115.8996,115.688,115.7248,6254.0
2020-08-31 15:00:00,125.82,125.89,125.65,125.77,12519.0,115.734,115.7984,115.5776,115.688,12519.0
2020-08-31 15:10:00,125.77,125.78,125.51,125.51,10964.0,115.688,115.6972,115.4488,115.4488,10964.0
2020-08-31 15:20:00,125.53,125.6,125.34,125.6,15999.0,115.4672,115.5316,115.2925,115.5316,15999.0
2020-08-31 15:30:00,125.59,125.65,125.44,125.61,19514.0,115.5224,115.5776,115.3845,115.5408,19514.0
2020-08-31 15:40:00,125.58,125.91,125.39,125.73,36027.0,115.5132,115.8168,115.3385,115.6512,36027.0
2020-08-31 15:50:00,125.7,126.62,125.67,125.77,206050.0,115.6236,116.4699,115.596,115.688,206050.0
2020-09-01 09:30:00,126.0,126.76,125.95,126.69,70586.0,115.8996,116.5986,115.8536,116.5342,70586.0
2020-09-01 09:40:00,126.82,127.71,126.73,127.68,38423.0,116.6538,117.4725,116.571,117.4449,38423.0
2020-09-01 09:50:00,127.54,128.0,127.05,127.75,63894.0,117.3161,117.7392,116.8654,117.5093,63894.0
2020-09-01 10:00:00,127.87,128.07,127.76,128.04,21036.0,117.6197,117.8036,117.5185,117.776,21036.0
2020-09-01 10:10:00,128.06,128.27,127.52,127.98,31758.0,117.7944,117.9876,117.2977,117.7208,31758.0
2020-09-01 10:20:00,127.98,128.8,127.87,128.78,60257.0,117.7208,118.4751,117.6197,118.4567,60257.0
2020-09-01 10:30:00,128.78,128.96,128.49,128.89,18761.0,118.4567,118.6223,118.19,118.5579,18761.0
2020-09-01 10:40:00,128.96,129.02,128.15,128.3,25741.0,118.6223,118.6775,117.8772,118.0152,25741.0
2020-09-01 10:50:00,128.4,128.48,128.27,128.4,13513.0,118.1072,118.1808,117.9876,118.1072,13513.0
2020-09-01 11:00:00,128.38,128.58,128.29,128.43,34037.0,118.0888,118.2727,118.006,118.1348,34037.0
2020-09-01 11:10:00,128.43,128.48,128.1,128.14,33198.0,118.1348,118.1808,117.8312,117.868,33198.0
2020-09-01 11:20:00,128.06,128.1,127.73,127.78,39423.0,117.7944,117.8312,117.4909,117.5369,39423.0
2020-09-01 11:30:00,127.8,127.8,127.24,127.52,28677.0,117.5553,117.5553,117.0402,117.2977,28677.0
2020-09-01 11:40:00,127.64,127.79,127.44,127.67,26820.0,117.4081,117.5461,117.2241,117.4357,26820.0
2020-09-01 11:50:00,127.68,127.91,127.56,127.91,46923.0,117.4449,117.6565,117.3345,117.6565,46923.0
2020-09-01 12:00:00,127.93,128.38,127.92,128.12,20795.0,117.6748,118.0888,117.6656,117.8496,20795.0
2020-09-01 12:10:00,128.08,128.08,127.9,127.95,7851.0,117.8128,117.8128,117.6473,117.6932,7851.0
2020-09-01 12:20:00,127.97,128.09,127.9,128.06,10412.0,117.7116,117.822,117.6473,117.7944,10412.0
2020-09-01 12:30:00,128.07,128.17,128.0,128.06,38573.0,117.8036,117.8956,117.7392,117.7944,38573.0
2020-09-01 12:40:00,128.06,128.12,127.92,128.09,8812.0,117.7944,117.8496,117.6656,117.822,8812.0
2020-09-01 12:50:00,128.08,128.25,128.0,128.05,51467.0,117.8128,117.9692,117.7392,117.7852,51467.0
2020-09-01 13:00:00,128.09,128.11,127.93,128.06,11765.0,117.822,117.8404,117.6748,117.7944,11765.0
2020-09-01 13:10:00,128.06,128.1,127.92,128.02,7639.0,117.7944,117.8312,117.6656,117.7576,7639.0
2020-09-01 13:20:00,128.0,128.05,127.92,127.96,9914.0,117.7392,117.7852,117.6656,117.7024,9914.0
2020-09-01 13:30:00,127.97,128.04,127.93,128.04,8273.0,117.7116,117.776,117.6748,117.776,8273.0
2020-09-01 13:40:00,128.04,128.24,128.03,128.09,11682.0,117.776,117.96,117.7668,117.822,11682.0
2020-09-01 13:50:00,128.08,128.16,128.02,128.03,9655.0,117.8128,117.8864,117.7576,117.7668,9655.0
2020-09-01 14:00:00,127.99,128.08,127.92,127.98,13040.0,117.73,117.8128,117.6656,117.7208,13040.0
2020-09-01 14:10:00,128.02,128.4,128.01,128.27,15840.0,117.7576,118.1072,117.7484,117.9876,15840.0
2020-09-01 14:20:00,128.31,128.45,128.19,128.22,18883.0,118.0244,118.1532,117.914,117.9416,18883.0
2020-09-01 14:30:00,128.26,128.35,128.15,128.21,13092.0,117.9784,118.0612,117.8772,117.9324,13092.0
2020-09-01 14:40:00,128.26,128.28,128.14,128.18,49944.0,117.9784,117.9968,117.868,117.9048,49944.0
2020-09-01 14:50:00,128.2,128.26,127.98,128.16,46992.0,117.9232,117.9784,117.7208,117.8864,46992.0
2020-09-01 15:00:00,128.18,128.18,128.01,128.08,22761.0,117.9048,117.9048,117.7484,117.8128,22761.0
2020-09-01 15:10:00,128.08,128.08,127.83,127.99,13345.0,117.8128,117.8128,117.5829,117.73,13345.0
2020-09-01 15:20:00,128.01,128.09,127.82,127.86,22161.0,117.7484,117.822,117.5737,117.6105,22161.0
2020-09-01 15:30:00,127.81,127.93,127.73,127.76,28160.0,117.5645,117.6748,117.4909,117.5185,28160.0
2020-09-01 15:40:00,127.73,127.83,127.66,127.67,51486.0,117.4909,117.5829,117.4265,117.4357,51486.0
2020-09-01 15:50:00,127.68,128.28,127.68,128.27,91082.0,117.4449,117.9968,117.4449,117.9876,91082.0
2020-09-02 09:30:00,129.99,130.18,128.7,129.92,83707.0,119.5697,119.7445,118.3831,119.5053,83707.0
2020-09-02 09:40:00,129.91,129.92,129.25,129.47,35399.0,119.4961,119.5053,118.889,119.0914,35399.0
2020-09-02 09:50:00,129.5,129.59,129.09,129.44,19346.0,119.119,119.2018,118.7419,119.0638,19346.0
2020-09-02 10:00:00,129.48,130.08,129.42,130.02,27508.0,119.1006,119.6525,119.0454,119.5973,27508.0
2020-09-02 10:10:00,129.97,130.57,129.87,130.44,31301.0,119.5513,120.1032,119.4593,119.9836,31301.0
2020-09-02 10:20:00,130.44,130.52,130.1,130.51,8009.0,119.9836,120.0572,119.6709,120.048,8009.0
2020-09-02 10:30:00,130.49,130.7,129.84,129.85,14076.0,120.0296,120.2228,119.4317,119.4409,14076.0
2020-09-02 10:40:00,129.77,129.81,129.35,129.61,7723.0,119.3673,119.4041,118.981,119.2202,7723.0
2020-09-02 10:50:00,129.72,130.04,129.7,129.85,14681.0,119.3214,119.6157,119.303,119.4409,14681.0
2020-09-02 11:00:00,129.83,129.92,129.15,129.32,22400.0,119.4225,119.5053,118.797,118.9534,22400.0
2020-09-02 11:10:00,129.31,129.63,129.21,129.4,11705.0,118.9442,119.2386,118.8522,119.027,11705.0
2020-09-02 11:20:00,129.49,129.88,129.49,129.71,9365.0,119.1098,119.4685,119.1098,119.3122,9365.0
2020-09-02 11:30:00,129.7,130.48,129.7,129.78,16205.0,119.303,120.0204,119.303,119.3765,16205.0
2020-09-02 11:40:00,129.74,130.16,129.63,129.97,14601.0,119.3398,119.7261,119.2386,119.5513,14601.0
2020-09-02 11:50:00,130.04,130.37,129.97,130.25,10084.0,119.6157,119.9193,119.5513,119.8089,10084.0
2020-09-02 12:00:00,130.18,130.35,129.97,129.98,12345.0,119.7445,119.9009,119.5513,119.5605,12345.0
2020-09-02 12:10:00,130.0,130.39,129.84,130.32,9334.0,119.5789,119.9376,119.4317,119.8733,9334.0
2020-09-02 12:20:00,130.37,130.45,130.2,130.34,4941.0,119.9193,119.9928,119.7629,119.8917,4941.0
2020-09-02 12:30:00,130.41,130.46,130.26,130.41,9336.0,119.956,120.002,119.8181,119.956,9336.0
2020-09-02 12:40:00,130.43,130.88,130.43,130.71,17050.0,119.9744,120.3884,119.9744,120.232,17050.0
2020-09-02 12:50:00,130.71,130.92,130.7,130.73,42771.0,120.232,120.4252,120.2228,120.2504,42771.0
2020-09-02 13:00:00,130.72,130.72,130.53,130.59,10002.0,120.2412,120.2412,120.0664,120.1216,10002.0
2020-09-02 13:10:00,130.58,130.97,130.5,130.83,17486.0,120.1124,120.4712,120.0388,120.3424,17486.0
2020-09-02 13:20:00,130.82,130.99,130.79,130.94,32039.0,120.3332,120.4896,120.3056,120.4436,32039.0
2020-09-02 13:30:00,130.97,131.18,130.93,131.08,13432.0,120.4712,120.6643,120.4344,120.5723,13432.0
2020-09-02 13:40:00,131.13,131.39,131.05,131.23,21532.0,120.6183,120.8575,120.5447,120.7103,21532.0
2020-09-02 13:50:00,131.26,131.4,131.16,131.33,33299.0,120.7379,120.8667,120.6459,120.8023,33299.0
2020-09-02 14:00:00,131.25,131.34,131.0,131.08,16251.0,120.7287,120.8115,120.4987,120.5723,16251.0
2020-09-02 14:10:00,131.06,131.17,130.94,131.16,92128.0,120.5539,120.6551,120.4436,120.6459,92128.0
2020-09-02 14:20:00,131.18,131.41,131.15,131.38,8981.0,120.6643,120.8759,120.6367,120.8483,8981.0
2020-09-02 14:30:00,131.35,131.5,131.3,131.44,9589.0,120.8207,120.9587,120.7747,120.9035,9589.0
2020-09-02 14:40:00,131.44,131.75,131.43,131.68,15007.0,120.9035,121.1886,120.8943,121.1242,15007.0
2020-09-02 14:50:00,131.72,131.94,131.71,131.9,15927.0,121.161,121.3634,121.1518,121.3266,15927.0
2020-09-02 15:00:00,131.87,132.17,131.79,132.16,27728.0,121.299,121.575,121.2254,121.5658,27728.0
2020-09-02 15:10:00,132.15,132.95,132.15,132.83,40700.0,121.5566,122.2924,121.5566,122.1821,40700.0
2020-09-02 15:20:00,132.86,132.89,132.49,132.55,33893.0,122.2096,122.2372,121.8693,121.9245,33893.0
2020-09-02 15:30:00,132.55,132.58,132.21,132.33,42931.0,121.9245,121.9521,121.6118,121.7221,42931.0
2020-09-02 15:40:00,132.31,132.55,132.1,132.47,76711.0,121.7037,121.9245,121.5106,121.8509,76711.0
2020-09-02 15:50:00,132.43,132.52,132.09,132.09,101791.0,121.8141,121.8969,121.5014,121.5014,101791.0
2020-09-03 09:30:00,130.99,130.99,129.18,129.45,56365.0,120.4896,120.4896,118.8246,119.073,56365.0
2020-09-03 09:40:00,129.52,129.71,128.63,129.27,15039.0,119.1374,119.3122,118.3187,118.9074,15039.0
2020-09-03 09:50:00,129.29,129.41,128.59,128.9,23234.0,118.9258,119.0362,118.2819,118.5671,23234.0
2020-09-03 10:00:00,128.78,129.04,128.48,128.61,25674.0,118.4567,118.6959,118.1808,118.3003,25674.0
2020-09-03 10:10:00,128.75,128.75,128.09,128.12,12679.0,118.4291,118.4291,117.822,117.8496,12679.0
2020-09-03 10:20:00,128.18,128.29,127.67,128.08,20009.0,117.9048,118.006,117.4357,117.8128,20009.0
2020-09-03 10:30:00,128.12,128.74,127.82,127.84,23840.0,117.8496,118.4199,117.5737,117.5921,23840.0
2020-09-03 10:40:00,127.87,128.15,127.27,127.37,19764.0,117.6197,117.8772,117.0678,117.1597,19764.0
2020-09-03 10:50:00,127.49,127.92,127.43,127.58,20053.0,117.2701,117.6656,117.2149,117.3529,20053.0
2020-09-03 11:00:00,127.66,127.66,126.76,127.01,31007.0,117.4265,117.4265,116.5986,116.8286,31007.0
2020-09-03 11:10:00,127.01,127.38,126.04,126.1,23075.0,116.8286,117.1689,115.9364,115.9915,23075.0
2020-09-03 11:20:00,125.94,126.75,125.78,126.59,33697.0,115.8444,116.5894,115.6972,116.4423,33697.0
2020-09-03 11:30:00,126.58,127.35,126.33,127.28,17650.0,116.4331,117.1413,116.2031,117.077,17650.0
2020-09-03 11:40:00,127.44,128.0,127.42,127.82,22126.0,117.2241,117.7392,117.2057,117.5737,22126.0
2020-09-03 11:50:00,127.72,128.15,127.13,127.24,18861.0,117.4817,117.8772,116.939,117.0402,18861.0
2020-09-03 12:00:00,127.23,127.4,126.7,126.76,13890.0,117.031,117.1873,116.5434,116.5986,13890.0
2020-09-03 12:10:00,126.93,127.26,126.6,127.01,25769.0,116.755,117.0586,116.4515,116.8286,25769.0
2020-09-03 12:20:00,127.06,127.06,126.31,126.56,19138.0,116.8746,116.8746,116.1847,116.4147,19138.0
2020-09-03 12:30:00,126.55,126.73,126.18,126.55,15070.0,116.4055,116.571,116.0651,116.4055,15070.0
2020-09-03 12:40:00,126.53,126.8,126.26,126.31,16394.0,116.3871,116.6354,116.1387,116.1847,16394.0
2020-09-03 12:50:00,126.32,126.63,126.18,126.28,9686.0,116.1939,116.4791,116.0651,116.1571,9686.0
2020-09-03 13:00:00,126.15,126.34,125.68,126.27,14667.0,116.0375,116.2123,115.6052,116.1479,14667.0
2020-09-03 13:10:00,126.24,126.76,126.16,126.32,19712.0,116.1203,116.5986,116.0467,116.1939,19712.0
2020-09-03 13:20:00,126.38,127.03,126.3,127.02,10730.0,116.2491,116.847,116.1755,116.8378,10730.0
2020-09-03 13:30:00,126.95,126.95,125.85,125.99,17924.0,116.7734,116.7734,115.7616,115.8904,17924.0
2020-09-03 13:40:00,126.12,126.15,125.74,125.75,16304.0,116.0099,116.0375,115.6604,115.6696,16304.0
2020-09-03 13:50:00,125.76,126.19,125.72,125.96,41480.0,115.6788,116.0743,115.642,115.8628,41480.0
2020-09-03 14:00:00,125.92,126.22,125.79,126.19,26379.0,115.826,116.1019,115.7064,116.0743,26379.0
2020-09-03 14:10:00,126.18,126.23,125.61,125.78,16070.0,116.0651,116.1111,115.5408,115.6972,16070.0
2020-09-03 14:20:00,125.82,125.9,125.53,125.82,12996.0,115.734,115.8076,115.4672,115.734,12996.0
2020-09-03 14:30:00,125.79,126.16,125.78,125.97,33700.0,115.7064,116.0467,115.6972,115.872,33700.0
2020-09-03 14:40:00,126.09,126.09,125.48,125.6,14773.0,115.9823,115.9823,115.4212,115.5316,14773.0
2020-09-03 14:50:00,125.64,125.65,125.14,125.19,14923.0,115.5684,115.5776,115.1085,115.1545,14923.0
2020-09-03 15:00:00,125.24,125.76,125.05,125.52,45135.0,115.2005,115.6788,115.0257,115.458,45135.0
2020-09-03 15:10:00,125.47,126.07,125.26,125.79,38152.0,115.412,115.9639,115.2189,115.7064,38152.0
2020-09-03 15:20:00,125.78,125.91,125.41,125.68,44568.0,115.6972,115.8168,115.3569,115.6052,44568.0
2020-09-03 15:30:00,125.64,126.13,125.56,125.67,57385.0,115.5684,116.0191,115.4948,115.596,57385.0
2020-09-03 15:40:00,125.67,126.02,125.28,125.3,38750.0,115.596,115.918,115.2373,115.2557,38750.0
2020-09-03 15:50:00,125.27,126.24,125.16,126.1,155956.0,115.2281,116.1203,115.1269,115.9915,155956.0
2020-09-04 09:30:00,126.37,127.0,125.89,126.43,62358.0,116.2399,116.8194,115.7984,116.2951,62358.0
2020-09-04 09:40:00,126.44,126.61,125.16,125.95,18907.0,116.3043,116.4607,115.1269,115.8536,18907.0
2020-09-04 09:50:00,125.97,126.11,125.43,125.93,13865.0,115.872,116.0007,115.3753,115.8352,13865.0
2020-09-04 10:00:00,125.93,126.33,125.52,126.01,15980.0,115.8352,116.2031,115.458,115.9088,15980.0
2020-09-04 10:10:00,125.83,125.85,124.29,124.46,13756.0,115.7432,115.7616,114.3266,114.483,13756.0
2020-09-04 10:20:00,124.75,125.18,124.3,124.53,19594.0,114.7498,115.1453,114.3358,114.5474,19594.0
2020-09-04 10:30:00,124.64,124.78,123.44,123.9,19022.0,114.6486,114.7774,113.5448,113.9679,19022.0
2020-09-04 10:40:00,123.95,123.96,122.32,123.51,27679.0,114.0139,114.0231,112.5146,113.6092,27679.0
2020-09-04 10:50:00,123.41,124.35,122.92,123.7,24867.0,113.5172,114.3818,113.0665,113.7839,24867.0
2020-09-04 11:00:00,123.77,123.79,122.91,122.96,13924.0,113.8483,113.8667,113.0573,113.1033,13924.0
2020-09-04 11:10:00,123.02,123.54,122.88,123.32,17487.0,113.1584,113.6368,113.0297,113.4344,17487.0
2020-09-04 11:20:00,123.46,123.8,122.93,123.38,9274.0,113.5632,113.8759,113.0757,113.4896,9274.0
2020-09-04 11:30:00,123.3,123.96,123.3,123.7,49119.0,113.416,114.0231,113.416,113.7839,49119.0
2020-09-04 11:40:00,123.77,123.86,123.22,123.6,16738.0,113.8483,113.9311,113.3424,113.6919,16738.0
2020-09-04 11:50:00,123.55,124.77,123.52,124.77,20589.0,113.646,114.7682,113.6184,114.7682,20589.0
2020-09-04 12:00:00,124.69,125.03,124.1,124.47,26189.0,114.6946,115.0073,114.1519,114.4922,26189.0
2020-09-04 12:10:00,124.61,124.74,123.96,123.98,14053.0,114.621,114.7406,114.0231,114.0415,14053.0
2020-09-04 12:20:00,124.03,125.27,124.01,125.19,97351.0,114.0875,115.2281,114.0691,115.1545,97351.0
2020-09-04 12:30:00,125.15,125.68,125.02,125.42,35656.0,115.1177,115.6052,114.9981,115.3661,35656.0
2020-09-04 12:40:00,125.44,125.63,125.05,125.12,23021.0,115.3845,115.5592,115.0257,115.0901,23021.0
2020-09-04 12:50:00,125.07,125.25,124.7,125.23,23341.0,115.0441,115.2097,114.7038,115.1913,23341.0
2020-09-04 13:00:00,125.22,125.26,124.68,124.87,12484.0,115.1821,115.2189,114.6854,114.8601,12484.0
2020-09-04 13:10:00,124.86,124.91,124.29,124.32,12353.0,114.8509,114.8969,114.3266,114.3542,12353.0
2020-09-04 13:20:00,124.33,124.76,124.3,124.59,12232.0,114.3634,114.759,114.3358,114.6026,12232.0
2020-09-04 13:30:00,124.54,125.09,124.21,125.01,11293.0,114.5566,115.0625,114.2531,114.9889,11293.0
2020-09-04 13:40:00,125.06,125.18,124.79,125.0,11560.0,115.0349,115.1453,114.7866,114.9797,11560.0
2020-09-04 13:50:00,124.8,125.4,124.65,125.27,19648.0,114.7958,115.3477,114.6578,115.2281,19648.0
2020-09-04 14:00:00,125.23,125.41,124.92,125.16,9499.0,115.1913,115.3569,114.9061,115.1269,9499.0
2020-09-04 14:10:00,125.08,125.34,124.68,125.26,13723.0,115.0533,115.2925,114.6854,115.2189,13723.0
2020-09-04 14:20:00,125.26,125.89,125.11,125.81,29489.0,115.2189,115.7984,115.0809,115.7248,29489.0
2020-09-04 14:30:00,125.82,126.01,125.4,125.99,21160.0,115.734,115.9088,115.3477,115.8904,21160.0
2020-09-04 14:40:00,125.98,126.67,125.95,126.32,30618.0,115.8812,116.5159,115.8536,116.1939,30618.0
2020-09-04 14:50:00,126.35,126.4,126.01,126.37,48413.0,116.2215,116.2675,115.9088,116.2399,48413.0
2020-09-04 15:00:00,126.39,126.55,126.06,126.44,14338.0,116.2583,116.4055,115.9548,116.3043,14338.0
2020-09-04 15:10:00,126.43,126.71,126.02,126.54,20626.0,116.2951,116.5526,115.918,116.3963,20626.0
2020-09-04 15:20:00,126.53,127.08,126.53,126.95,30970.0,116.3871,116.893,116.3871,116.7734,30970.0
2020-09-04 15:30:00,126.86,126.94,126.12,126.4,24623.0,116.6906,116.7642,116.0099,116.2675,24623.0
2020-09-04 15:40:00,126.52,126.91,126.31,126.53,34182.0,116.3779,116.7366,116.1847,116.3871,34182.0
2020-09-04 15:50:00,126.43,126.7,126.22,126.22,77477.0,116.2951,116.5434,116.1019,116.1019,77477.0
2020-09-08 09:30:00,121.4,122.43,120.37,120.73,120389.0,111.6683,112.6157,110.7209,111.052,120389.0
2020-09-08 09:40:00,120.76,120.77,119.36,119.55,73536.0,111.0796,111.0888,109.7918,109.9666,73536.0
2020-09-08 09:50:00,119.55,120.78,119.21,120.76,157119.0,109.9666,111.098,109.6539,111.0796,157119.0
2020-09-08 10:00:00,120.89,121.31,120.47,121.0,113750.0,111.1992,111.5855,110.8129,111.3004,113750.0
2020-09-08 10:10:00,120.98,122.06,120.59,122.06,49325.0,111.282,112.2754,110.9232,112.2754,49325.0
2020-09-08 10:20:00,122.01,122.22,121.47,122.19,40382.0,112.2294,112.4226,111.7327,112.395,40382.0
2020-09-08 10:30:00,122.11,122.38,121.76,122.16,25876.0,112.3214,112.5697,111.9994,112.3674,25876.0
2020-09-08 10:40:00,122.22,122.22,121.55,121.71,16352.0,112.4226,112.4226,111.8063,111.9535,16352.0
2020-09-08 10:50:00,121.67,122.54,121.59,122.04,24501.0,111.9167,112.7169,111.8431,112.257,24501.0
2020-09-08 11:00:00,121.95,122.56,121.76,122.27,30679.0,112.1742,112.7353,111.9994,112.4686,30679.0
2020-09-08 11:10:00,122.42,122.64,121.96,122.38,18042.0,112.6065,112.8089,112.1834,112.5697,18042.0
2020-09-08 11:20:00,122.46,122.46,121.88,122.05,12582.0,112.6433,112.6433,112.1098,112.2662,12582.0
2020-09-08 11:30:00,122.02,122.24,121.21,121.45,17120.0,112.2386,112.441,111.4935,111.7143,17120.0
2020-09-08 11:40:00,121.38,121.43,121.07,121.27,10885.0,111.6499,111.6959,111.3648,111.5487,10885.0
2020-09-08 11:50:00,121.31,121.36,120.92,121.28,9027.0,111.5855,111.6315,111.2268,111.5579,9027.0
2020-09-08 12:00:00,121.23,122.11,121.23,121.97,16143.0,111.5119,112.3214,111.5119,112.1926,16143.0
2020-09-08 12:10:00,121.9,122.24,121.85,122.18,48244.0,112.1282,112.441,112.0822,112.3858,48244.0
2020-09-08 12:20:00,122.14,122.38,121.92,121.92,23107.0,112.349,112.5697,112.1466,112.1466,23107.0
2020-09-08 12:30:00,121.97,122.33,121.91,122.23,27296.0,112.1926,112.5238,112.1374,112.4318,27296.0
2020-09-08 12:40:00,122.27,122.59,121.93,122.59,10976.0,112.4686,112.7629,112.1558,112.7629,10976.0
2020-09-08 12:50:00,122.58,122.65,122.29,122.42,12708.0,112.7537,112.8181,112.487,112.6065,12708.0
2020-09-08 13:00:00,122.4,122.44,121.79,121.79,11255.0,112.5881,112.6249,112.027,112.027,11255.0
2020-09-08 13:10:00,121.75,122.33,121.72,122.3,8031.0,111.9903,112.5238,111.9627,112.4962,8031.0
2020-09-08 13:20:00,122.28,122.3,121.99,122.04,8378.0,112.4778,112.4962,112.211,112.257,8378.0
2020-09-08 13:30:00,122.01,122.34,121.9,122.34,13862.0,112.2294,112.533,112.1282,112.533,13862.0
2020-09-08 13:40:00,122.33,122.44,122.21,122.33,8499.0,112.5238,112.6249,112.4134,112.5238,8499.0
2020-09-08 13:50:00,122.38,122.42,122.09,122.11,14378.0,112.5697,112.6065,112.303,112.3214,14378.0
2020-09-08 14:00:00,122.13,122.23,121.79,121.92,5466.0,112.3398,112.4318,112.027,112.1466,5466.0
2020-09-08 14:10:00,121.92,121.92,121.43,121.55,16916.0,112.1466,112.1466,111.6959,111.8063,16916.0
2020-09-08 14:20:00,121.55,121.64,121.32,121.34,17608.0,111.8063,111.8891,111.5947,111.6131,17608.0
2020-09-08 14:30:00,121.29,121.49,121.02,121.14,23517.0,111.5671,111.7511,111.3188,111.4291,23517.0
2020-09-08 14:40:00,121.16,121.22,120.76,121.15,25532.0,111.4475,111.5027,111.0796,111.4383,25532.0
2020-09-08 14:50:00,121.07,121.56,120.68,121.52,35297.0,111.3648,111.8155,111.006,111.7787,35297.0
2020-09-08 15:00:00,121.46,121.52,120.46,120.64,21986.0,111.7235,111.7787,110.8037,110.9692,21986.0
2020-09-08 15:10:00,120.73,121.21,120.68,120.69,37401.0,111.052,111.4935,111.006,111.0152,37401.0
2020-09-08 15:20:00,120.73,121.07,120.55,121.07,27415.0,111.052,111.3648,110.8864,111.3648,27415.0
2020-09-08 15:30:00,121.05,121.22,120.69,120.84,31137.0,111.3464,111.5027,111.0152,111.1532,31137.0
2020-09-08 15:40:00,120.85,120.9,120.06,120.57,76960.0,111.1624,111.2084,110.4357,110.9048,76960.0
2020-09-08 15:50:00,120.53,120.53,119.69,119.72,218699.0,110.868,110.868,110.0954,110.123,218699.0
2020-09-09 09:30:00,122.24,123.48,121.39,122.08,166000.0,112.441,113.5816,111.6591,112.2938,166000.0
2020-09-09 09:40:00,122.22,122.95,122.21,122.5,52722.0,112.4226,113.0941,112.4134,112.6801,52722.0
2020-09-09 09:50:00,122.53,123.8,122.3,123.8,98290.0,112.7077,113.8759,112.4962,113.8759,98290.0
2020-09-09 10:00:00,123.82,124.02,123.2,123.27,75194.0,113.8943,114.0783,113.324,113.3884,75194.0
2020-09-09 10:10:00,123.28,123.53,122.49,122.89,55121.0,113.3976,113.6276,112.6709,113.0389,55121.0
2020-09-09 10:20:00,122.8,123.36,122.61,123.29,32502.0,112.9561,113.4712,112.7813,113.4068,32502.0
2020-09-09 10:30:00,123.32,123.77,123.27,123.68,36597.0,113.4344,113.8483,113.3884,113.7655,36597.0
2020-09-09 10:40:00,123.63,124.26,123.61,124.25,25832.0,113.7195,114.299,113.7011,114.2898,25832.0
2020-09-09 10:50:00,124.25,124.63,124.06,124.58,29248.0,114.2898,114.6394,114.1151,114.5934,29248.0
2020-09-09 11:00:00,124.68,125.15,124.1,124.15,30954.0,114.6854,115.1177,114.1519,114.1979,30954.0
2020-09-09 11:10:00,124.18,124.69,123.94,124.44,21539.0,114.2255,114.6946,114.0047,114.4646,21539.0
2020-09-09 11:20:00,124.45,124.75,124.29,124.68,12956.0,114.4738,114.7498,114.3266,114.6854,12956.0
2020-09-09 11:30:00,124.64,124.83,124.44,124.71,12788.0,114.6486,114.8234,114.4646,114.713,12788.0
2020-09-09 11:40:00,124.63,124.9,124.41,124.78,36754.0,114.6394,114.8877,114.437,114.7774,36754.0
2020-09-09 11:50:00,124.81,124.85,124.35,124.44,18094.0,114.805,114.8417,114.3818,114.4646,18094.0
2020-09-09 12:00:00,124.44,124.93,124.41,124.93,17686.0,114.4646,114.9153,114.437,114.9153,17686.0
2020-09-09 12:10:00,125.0,125.38,124.86,125.32,30424.0,114.9797,115.3293,114.8509,115.2741,30424.0
2020-09-09 12:20:00,125.3,125.56,125.22,125.28,25810.0,115.2557,115.4948,115.1821,115.2373,25810.0
2020-09-09 12:30:00,125.3,125.43,124.81,124.93,22722.0,115.2557,115.3753,114.805,114.9153,22722.0
2020-09-09 12:40:00,124.88,125.15,124.88,125.07,18371.0,114.8693,115.1177,114.8693,115.0441,18371.0
2020-09-09 12:50:00,125.03,125.18,125.0,125.12,23138.0,115.0073,115.1453,114.9797,115.0901,23138.0
2020-09-09 13:00:00,125.16,125.46,125.16,125.39,20685.0,115.1269,115.4028,115.1269,115.3385,20685.0
2020-09-09 13:10:00,125.44,125.63,125.06,125.11,18628.0,115.3845,115.5592,115.0349,115.0809,18628.0
2020-09-09 13:20:00,125.15,125.26,125.0,125.2,13987.0,115.1177,115.2189,114.9797,115.1637,13987.0
2020-09-09 13:30:00,125.14,125.34,125.0,125.17,18423.0,115.1085,115.2925,114.9797,115.1361,18423.0
2020-09-09 13:40:00,125.16,125.19,124.75,125.08,27170.0,115.1269,115.1545,114.7498,115.0533,27170.0
2020-09-09 13:50:00,125.05,125.24,124.64,124.64,19772.0,115.0257,115.2005,114.6486,114.6486,19772.0
2020-09-09 14:00:00,124.72,124.9,124.51,124.73,17916.0,114.7222,114.8877,114.529,114.7314,17916.0
2020-09-09 14:10:00,124.77,124.93,124.67,124.74,16245.0,114.7682,114.9153,114.6762,114.7406,16245.0
2020-09-09 14:20:00,124.69,124.73,124.29,124.42,10991.0,114.6946,114.7314,114.3266,114.4462,10991.0
2020-09-09 14:30:00,124.43,124.84,124.43,124.71,13143.0,114.4554,114.8325,114.4554,114.713,13143.0
2020-09-09 14:40:00,124.76,124.82,124.46,124.53,15394.0,114.759,114.8142,114.483,114.5474,15394.0
2020-09-09 14:50:00,124.53,124.58,124.24,124.27,19862.0,114.5474,114.5934,114.2806,114.3082,19862.0
2020-09-09 15:00:00,124.29,124.65,124.29,124.51,43854.0,114.3266,114.6578,114.3266,114.529,43854.0
2020-09-09 15:10:00,124.5,124.5,124.13,124.42,34950.0,114.5198,114.5198,114.1795,114.4462,34950.0
2020-09-09 15:20:00,124.44,124.68,124.41,124.57,26849.0,114.4646,114.6854,114.437,114.5842,26849.0
2020-09-09 15:30:00,124.59,125.11,124.49,124.52,60196.0,114.6026,115.0809,114.5106,114.5382,60196.0
2020-09-09 15:40:00,124.5,124.54,124.23,124.39,46026.0,114.5198,114.5566,114.2714,114.4186,46026.0
2020-09-09 15:50:00,124.41,124.83,124.15,124.24,128225.0,114.437,114.8234,114.1979,114.2806,128225.0
2020-09-10 09:30:00,125.2,126.85,124.89,126.56,45486.0,115.1637,116.6814,114.8785,116.4147,45486.0
2020-09-10 09:40:00,126.62,127.77,126.61,127.11,37664.0,116.4699,117.5277,116.4607,116.9206,37664.0
2020-09-10 09:50:00,127.1,127.71,126.71,126.79,42187.0,116.9114,117.4725,116.5526,116.6262,42187.0
2020-09-10 10:00:00,126.8,127.34,126.68,127.29,43267.0,116.6354,117.1321,116.5251,117.0862,43267.0
2020-09-10 10:10:00,127.28,127.6,126.96,127.42,28709.0,117.077,117.3713,116.7826,117.2057,28709.0
2020-09-10 10:20:00,127.46,127.52,126.71,126.73,32095.0,117.2425,117.2977,116.5526,116.571,32095.0
2020-09-10 10:30:00,126.72,126.81,126.21,126.27,20634.0,116.5618,116.6446,116.0927,116.1479,20634.0
2020-09-10 10:40:00,126.25,126.25,125.36,125.81,22681.0,116.1295,116.1295,115.3109,115.7248,22681.0
2020-09-10 10:50:00,125.9,126.37,125.58,125.79,49568.0,115.8076,116.2399,115.5132,115.7064,49568.0
2020-09-10 11:00:00,125.82,126.58,125.51,126.49,33343.0,115.734,116.4331,115.4488,116.3503,33343.0
2020-09-10 11:10:00,126.46,126.46,125.67,125.98,34979.0,116.3227,116.3227,115.596,115.8812,34979.0
2020-09-10 11:20:00,126.08,126.55,126.02,126.55,10120.0,115.9731,116.4055,115.918,116.4055,10120.0
2020-09-10 11:30:00,126.53,126.68,126.14,126.44,11385.0,116.3871,116.5251,116.0283,116.3043,11385.0
2020-09-10 11:40:00,126.43,126.75,126.2,126.31,14918.0,116.2951,116.5894,116.0835,116.1847,14918.0
2020-09-10 11:50:00,126.32,126.37,125.59,125.62,8374.0,116.1939,116.2399,115.5224,115.55,8374.0
2020-09-10 12:00:00,125.63,125.99,125.32,125.35,9421.0,115.5592,115.8904,115.2741,115.3017,9421.0
2020-09-10 12:10:00,125.31,125.43,124.95,125.08,15387.0,115.2649,115.3753,114.9337,115.0533,15387.0
2020-09-10 12:20:00,125.0,125.08,124.46,124.9,11091.0,114.9797,115.0533,114.483,114.8877,11091.0
2020-09-10 12:30:00,124.96,125.12,124.21,124.28,32820.0,114.9429,115.0901,114.2531,114.3174,32820.0
2020-09-10 12:40:00,124.37,124.53,124.32,124.48,10412.0,114.4002,114.5474,114.3542,114.5014,10412.0
2020-09-10 12:50:00,124.48,125.22,124.47,125.05,11461.0,114.5014,115.1821,114.4922,115.0257,11461.0
2020-09-10 13:00:00,125.08,125.27,124.9,125.24,4451.0,115.0533,115.2281,114.8877,115.2005,4451.0
2020-09-10 13:10:00,125.18,125.49,125.09,125.49,8428.0,115.1453,115.4304,115.0625,115.4304,8428.0
2020-09-10 13:20:00,125.46,125.5,124.89,125.0,5511.0,115.4028,115.4396,114.8785,114.9797,5511.0
2020-09-10 13:30:00,125.13,125.3,124.83,124.83,6310.0,115.0993,115.2557,114.8234,114.8234,6310.0
2020-09-10 13:40:00,124.85,124.98,124.73,124.9,11390.0,114.8417,114.9613,114.7314,114.8877,11390.0
2020-09-10 13:50:00,124.96,124.97,124.47,124.59,11726.0,114.9429,114.9521,114.4922,114.6026,11726.0
2020-09-10 14:00:00,124.53,125.12,124.53,124.8,12480.0,114.5474,115.0901,114.5474,114.7958,12480.0
2020-09-10 14:10:00,124.83,124.84,124.06,124.09,22234.0,114.8234,114.8325,114.1151,114.1427,22234.0
2020-09-10 14:20:00,124.08,124.28,122.96,122.96,29404.0,114.1335,114.3174,113.1033,113.1033,29404.0
2020-09-10 14:30:00,123.1,123.81,123.08,123.73,18558.0,113.232,113.8851,113.2136,113.8115,18558.0
2020-09-10 14:40:00,123.73,123.75,123.06,123.49,26227.0,113.8115,113.8299,113.1952,113.5908,26227.0
2020-09-10 14:50:00,123.43,123.59,123.01,123.51,12475.0,113.5356,113.6828,113.1492,113.6092,12475.0
2020-09-10 15:00:00,123.48,123.55,122.79,122.85,16326.0,113.5816,113.646,112.9469,113.0021,16326.0
2020-09-10 15:10:00,122.84,123.16,122.61,122.65,19216.0,112.9929,113.2872,112.7813,112.8181,19216.0
2020-09-10 15:20:00,122.74,123.1,122.55,122.99,18571.0,112.9009,113.232,112.7261,113.1308,18571.0
2020-09-10 15:30:00,123.0,123.15,122.69,123.07,49595.0,113.14,113.278,112.8549,113.2044,49595.0
2020-09-10 15:40:00,123.02,123.47,122.88,123.01,33632.0,113.1584,113.5724,113.0297,113.1492,33632.0
2020-09-10 15:50:00,122.98,123.52,122.87,123.14,87580.0,113.1217,113.6184,113.0205,113.2688,87580.0
2020-09-11 09:30:00,124.34,125.49,124.08,125.12,51484.0,114.3726,115.4304,114.1335,115.0901,51484.0
2020-09-11 09:40:00,125.11,126.06,124.99,126.06,19482.0,115.0809,115.9548,114.9705,115.9548,19482.0
2020-09-11 09:50:00,126.01,126.05,123.97,124.22,25382.0,115.9088,115.9456,114.0323,114.2622,25382.0
2020-09-11 10:00:00,124.34,125.18,124.13,124.89,15037.0,114.3726,115.1453,114.1795,114.8785,15037.0
2020-09-11 10:10:00,124.91,125.31,124.43,125.31,30693.0,114.8969,115.2649,114.4554,115.2649,30693.0
2020-09-11 10:20:00,125.41,125.72,125.32,125.66,27147.0,115.3569,115.642,115.2741,115.5868,27147.0
2020-09-11 10:30:00,125.72,125.76,125.24,125.51,28595.0,115.642,115.6788,115.2005,115.4488,28595.0
2020-09-11 10:40:00,125.44,126.33,125.44,126.24,24491.0,115.3845,116.2031,115.3845,116.1203,24491.0
2020-09-11 10:50:00,126.24,126.39,125.93,125.95,12468.0,116.1203,116.2583,115.8352,115.8536,12468.0
2020-09-11 11:00:00,125.96,126.53,125.89,126.49,15127.0,115.8628,116.3871,115.7984,116.3503,15127.0
2020-09-11 11:10:00,126.49,126.65,126.26,126.54,16920.0,116.3503,116.4975,116.1387,116.3963,16920.0
2020-09-11 11:20:00,126.5,126.54,125.62,125.97,25260.0,116.3595,116.3963,115.55,115.872,25260.0
2020-09-11 11:30:00,125.93,125.98,125.36,125.8,19462.0,115.8352,115.8812,115.3109,115.7156,19462.0
2020-09-11 11:40:00,125.9,126.03,125.65,125.88,12599.0,115.8076,115.9272,115.5776,115.7892,12599.0
2020-09-11 11:50:00,125.89,126.02,125.49,125.52,18575.0,115.7984,115.918,115.4304,115.458,18575.0
2020-09-11 12:00:00,125.48,125.79,125.25,125.55,24804.0,115.4212,115.7064,115.2097,115.4856,24804.0
2020-09-11 12:10:00,125.52,125.63,125.29,125.6,12952.0,115.458,115.5592,115.2465,115.5316,12952.0
2020-09-11 12:20:00,125.66,125.94,125.56,125.58,11764.0,115.5868,115.8444,115.4948,115.5132,11764.0
2020-09-11 12:30:00,125.56,125.59,124.79,124.84,30294.0,115.4948,115.5224,114.7866,114.8325,30294.0
2020-09-11 12:40:00,124.82,124.86,124.32,124.69,25157.0,114.8142,114.8509,114.3542,114.6946,25157.0
2020-09-11 12:50:00,124.91,125.03,124.31,124.34,10904.0,114.8969,115.0073,114.345,114.3726,10904.0
2020-09-11 13:00:00,124.38,124.57,123.92,123.93,15216.0,114.4094,114.5842,113.9863,113.9955,15216.0
2020-09-11 13:10:00,123.97,124.16,123.64,124.03,13295.0,114.0323,114.2071,113.7287,114.0875,13295.0
2020-09-11 13:20:00,124.03,124.03,123.44,123.48,8225.0,114.0875,114.0875,113.5448,113.5816,8225.0
2020-09-11 13:30:00,123.44,123.67,123.15,123.58,9437.0,113.5448,113.7563,113.278,113.6736,9437.0
2020-09-11 13:40:00,123.54,124.1,123.46,123.98,8438.0,113.6368,114.1519,113.5632,114.0415,8438.0
2020-09-11 13:50:00,123.93,124.25,123.56,123.56,23180.0,113.9955,114.2898,113.6552,113.6552,23180.0
2020-09-11 14:00:00,123.65,124.62,123.65,124.62,14652.0,113.7379,114.6302,113.7379,114.6302,14652.0
2020-09-11 14:10:00,124.6,124.94,124.38,124.46,12902.0,114.6118,114.9245,114.4094,114.483,12902.0
2020-09-11 14:20:00,124.49,124.65,124.21,124.31,7957.0,114.5106,114.6578,114.2531,114.345,7957.0
2020-09-11 14:30:00,124.31,125.09,124.31,125.02,14123.0,114.345,115.0625,114.345,114.9981,14123.0
2020-09-11 14:40:00,124.99,125.15,124.72,124.75,11318.0,114.9705,115.1177,114.7222,114.7498,11318.0
2020-09-11 14:50:00,124.76,124.83,124.45,124.47,11460.0,114.759,114.8234,114.4738,114.4922,11460.0
2020-09-11 15:00:00,124.37,124.47,123.98,124.06,14323.0,114.4002,114.4922,114.0415,114.1151,14323.0
2020-09-11 15:10:00,124.05,124.89,123.93,124.86,17203.0,114.1059,114.8785,113.9955,114.8509,17203.0
2020-09-11 15:20:00,124.83,125.17,124.77,125.08,20198.0,114.8234,115.1361,114.7682,115.0533,20198.0
2020-09-11 15:30:00,125.12,125.24,124.66,124.78,39053.0,115.0901,115.2005,114.667,114.7774,39053.0
2020-09-11 15:40:00,124.78,125.01,124.63,124.79,31812.0,114.7774,114.9889,114.6394,114.7866,31812.0
2020-09-11 15:50:00,124.77,125.0,124.51,124.76,92679.0,114.7682,114.9797,114.529,114.759,92679.0
2020-09-14 09:30:00,126.49,126.76,125.57,126.68,49678.0,116.6974,116.9465,115.8486,116.8727,49678.0
2020-09-14 09:40:00,126.63,127.62,126.61,127.38,41084.0,116.8265,117.7399,116.8081,117.5185,41084.0
2020-09-14 09:50:00,127.47,127.55,126.58,126.91,27357.0,117.6015,117.6753,116.7804,117.0849,27357.0
2020-09-14 10:00:00,126.96,127.02,126.7,126.98,38828.0,117.131,117.1864,116.8911,117.1495,38828.0
2020-09-14 10:10:00,126.95,127.19,126.38,127.19,32570.0,117.1218,117.3432,116.5959,117.3432,32570.0
2020-09-14 10:20:00,127.18,127.18,126.14,126.42,23526.0,117.334,117.334,116.3745,116.6328,23526.0
2020-09-14 10:30:00,126.44,126.59,125.86,125.91,13986.0,116.6513,116.7896,116.1162,116.1623,13986.0
2020-09-14 10:40:00,125.72,126.1,125.56,126.09,13183.0,115.987,116.3376,115.8394,116.3284,13183.0
2020-09-14 10:50:00,126.07,126.43,125.95,126.33,20735.0,116.3099,116.642,116.1992,116.5498,20735.0
2020-09-14 11:00:00,126.3,126.38,125.78,125.81,16107.0,116.5221,116.5959,116.0424,116.07,16107.0
2020-09-14 11:10:00,125.79,125.86,125.51,125.82,11867.0,116.0516,116.1162,115.7933,116.0793,11867.0
2020-09-14 11:20:00,125.83,126.06,125.78,126.02,10015.0,116.0885,116.3007,116.0424,116.2638,10015.0
2020-09-14 11:30:00,126.03,126.04,125.89,126.0,11382.0,116.273,116.2822,116.1438,116.2453,11382.0
2020-09-14 11:40:00,125.99,126.02,125.57,125.69,31124.0,116.2361,116.2638,115.8486,115.9593,31124.0
2020-09-14 11:50:00,125.75,125.84,125.55,125.66,20336.0,116.0147,116.0977,115.8302,115.9316,20336.0
2020-09-14 12:00:00,125.67,125.86,125.53,125.62,9627.0,115.9409,116.1162,115.8117,115.8947,9627.0
2020-09-14 12:10:00,125.64,125.7,125.46,125.53,14352.0,115.9132,115.9685,115.7471,115.8117,14352.0
2020-09-14 12:20:00,125.47,125.57,125.37,125.4,10670.0,115.7564,115.8486,115.6641,115.6918,10670.0
2020-09-14 12:30:00,125.44,125.53,125.32,125.38,7076.0,115.7287,115.8117,115.618,115.6733,7076.0
2020-09-14 12:40:00,125.39,125.44,125.2,125.21,42936.0,115.6825,115.7287,115.5073,115.5165,42936.0
2020-09-14 12:50:00,125.2,125.38,125.17,125.38,44352.0,115.5073,115.6733,115.4796,115.6733,44352.0
2020-09-14 13:00:00,125.64,125.79,125.32,125.34,23454.0,115.9132,116.0516,115.618,115.6364,23454.0
2020-09-14 13:10:00,125.37,125.44,125.1,125.11,10083.0,115.6641,115.7287,115.415,115.4242,10083.0
2020-09-14 13:20:00,125.13,125.16,124.75,124.97,15809.0,115.4427,115.4704,115.0921,115.2951,15809.0
2020-09-14 13:30:00,124.99,125.0,124.48,124.93,15130.0,115.3135,115.3227,114.843,115.2582,15130.0
2020-09-14 13:40:00,124.93,125.0,124.81,124.96,14228.0,115.2582,115.3227,115.1475,115.2858,14228.0
2020-09-14 13:50:00,125.0,125.29,125.0,125.21,18332.0,115.3227,115.5903,115.3227,115.5165,18332.0
2020-09-14 14:00:00,125.22,125.28,125.02,125.18,44006.0,115.5257,115.5811,115.3412,115.4888,44006.0
2020-09-14 14:10:00,125.16,125.26,125.09,125.16,14914.0,115.4704,115.5626,115.4058,115.4704,14914.0
2020-09-14 14:20:00,125.19,125.55,125.13,125.14,19264.0,115.498,115.8302,115.4427,115.4519,19264.0
2020-09-14 14:30:00,125.24,125.45,125.15,125.19,7425.0,115.5442,115.7379,115.4611,115.498,7425.0
2020-09-14 14:40:00,125.27,125.4,124.94,125.04,17976.0,115.5718,115.6918,115.2674,115.3596,17976.0
2020-09-14 14:50:00,125.07,125.4,124.92,125.4,18742.0,115.3873,115.6918,115.2489,115.6918,18742.0
2020-09-14 15:00:00,125.32,125.56,125.31,125.5,11722.0,115.618,115.8394,115.6087,115.784,11722.0
2020-09-14 15:10:00,125.49,125.59,125.1,125.53,16542.0,115.7748,115.8671,115.415,115.8117,16542.0
2020-09-14 15:20:00,125.59,125.61,125.09,125.3,14650.0,115.8671,115.8855,115.4058,115.5995,14650.0
2020-09-14 15:30:00,125.3,125.6,125.27,125.58,30183.0,115.5995,115.8763,115.5718,115.8578,30183.0
2020-09-14 15:40:00,125.63,126.01,125.63,126.01,47845.0,115.904,116.2545,115.904,116.2545,47845.0
2020-09-14 15:50:00,126.02,126.13,125.61,125.76,90956.0,116.2638,116.3653,115.8855,116.0239,90956.0
2020-09-15 09:30:00,127.51,128.58,127.27,128.33,48211.0,117.6384,118.6256,117.417,118.3949,48211.0
2020-09-15 09:40:00,128.45,128.45,127.33,127.53,17971.0,118.5056,118.5056,117.4724,117.6569,17971.0
2020-09-15 09:50:00,127.44,127.97,126.96,126.99,34749.0,117.5738,118.0628,117.131,117.1587,34749.0
2020-09-15 10:00:00,126.96,127.53,126.91,127.16,32662.0,117.131,117.6569,117.0849,117.3155,32662.0
2020-09-15 10:10:00,127.19,127.24,126.87,127.03,54353.0,117.3432,117.3893,117.048,117.1956,54353.0
2020-09-15 10:20:00,126.99,127.59,126.82,127.43,39638.0,117.1587,117.7122,117.0018,117.5646,39638.0
2020-09-15 10:30:00,127.4,127.52,127.04,127.11,17250.0,117.5369,117.6476,117.2048,117.2694,17250.0
2020-09-15 10:40:00,126.98,127.3,126.95,127.27,16952.0,117.1495,117.4447,117.1218,117.417,16952.0
2020-09-15 10:50:00,127.23,127.39,127.12,127.39,7900.0,117.3801,117.5277,117.2786,117.5277,7900.0
2020-09-15 11:00:00,127.47,127.56,127.28,127.29,9791.0,117.6015,117.6846,117.4262,117.4355,9791.0
2020-09-15 11:10:00,127.33,127.48,127.18,127.36,8328.0,117.4724,117.6107,117.334,117.5,8328.0
2020-09-15 11:20:00,127.43,127.49,127.11,127.29,12545.0,117.5646,117.62,117.2694,117.4355,12545.0
2020-09-15 11:30:00,127.25,127.49,127.2,127.33,5598.0,117.3986,117.62,117.3524,117.4724,5598.0
2020-09-15 11:40:00,127.34,127.39,127.15,127.22,7997.0,117.4816,117.5277,117.3063,117.3709,7997.0
2020-09-15 11:50:00,127.21,127.27,127.04,127.27,9387.0,117.3616,117.417,117.2048,117.417,9387.0
2020-09-15 12:00:00,127.29,127.88,127.29,127.7,22267.0,117.4355,117.9798,117.4355,117.8137,22267.0
2020-09-15 12:10:00,127.7,127.74,127.58,127.74,23191.0,117.8137,117.8506,117.703,117.8506,23191.0
2020-09-15 12:20:00,127.76,127.95,127.67,127.94,12896.0,117.8691,118.0444,117.786,118.0351,12896.0
2020-09-15 12:30:00,127.97,128.23,127.97,128.0,18837.0,118.0628,118.3027,118.0628,118.0905,18837.0
2020-09-15 12:40:00,128.07,128.32,127.99,127.99,10979.0,118.1551,118.3857,118.0813,118.0813,10979.0
2020-09-15 12:50:00,127.97,128.12,127.94,128.12,6038.0,118.0628,118.2012,118.0351,118.2012,6038.0
2020-09-15 13:00:00,128.2,128.28,128.09,128.17,9014.0,118.275,118.3488,118.1735,118.2473,9014.0
2020-09-15 13:10:00,128.19,128.33,127.98,128.05,16713.0,118.2658,118.3949,118.072,118.1366,16713.0
2020-09-15 13:20:00,127.97,128.0,127.76,127.9,15888.0,118.0628,118.0905,117.8691,117.9982,15888.0
2020-09-15 13:30:00,127.89,128.03,127.84,127.94,8104.0,117.989,118.1182,117.9429,118.0351,8104.0
2020-09-15 13:40:00,127.93,128.15,127.88,128.15,12129.0,118.0259,118.2289,117.9798,118.2289,12129.0
2020-09-15 13:50:00,128.14,128.2,127.86,127.87,27843.0,118.2196,118.275,117.9613,117.9706,27843.0
2020-09-15 14:00:00,127.88,128.06,127.85,127.97,33534.0,117.9798,118.1458,117.9521,118.0628,33534.0
2020-09-15 14:10:00,127.96,128.26,127.96,128.16,25745.0,118.0536,118.3304,118.0536,118.2381,25745.0
2020-09-15 14:20:00,128.18,128.3,128.01,128.27,18560.0,118.2566,118.3673,118.0997,118.3396,18560.0
2020-09-15 14:30:00,128.26,128.37,128.08,128.35,11455.0,118.3304,118.4318,118.1643,118.4134,11455.0
2020-09-15 14:40:00,128.4,128.52,128.3,128.39,41810.0,118.4595,118.5702,118.3673,118.4503,41810.0
2020-09-15 14:50:00,128.4,128.8,128.35,128.47,36711.0,118.4595,118.8286,118.4134,118.5241,36711.0
2020-09-15 15:00:00,128.48,128.48,127.8,127.86,25693.0,118.5333,118.5333,117.906,117.9613,25693.0
2020-09-15 15:10:00,127.86,127.92,127.6,127.68,10006.0,117.9613,118.0167,117.7215,117.7953,10006.0
2020-09-15 15:20:00,127.75,127.75,127.48,127.57,21913.0,117.8598,117.8598,117.6107,117.6938,21913.0
2020-09-15 15:30:00,127.58,127.58,127.06,127.13,21764.0,117.703,117.703,117.2233,117.2878,21764.0
2020-09-15 15:40:00,127.11,127.37,127.02,127.29,35580.0,117.2694,117.5093,117.1864,117.4355,35580.0
2020-09-15 15:50:00,127.26,127.49,127.12,127.41,68288.0,117.4078,117.62,117.2786,117.5462,68288.0
2020-09-16 09:30:00,129.0,130.29,128.36,129.42,101328.0,119.0131,120.2032,118.4226,119.4006,101328.0
2020-09-16 09:40:00,129.45,129.89,129.22,129.81,50581.0,119.4282,119.8342,119.216,119.7604,50581.0
2020-09-16 09:50:00,129.83,130.35,129.74,129.94,36932.0,119.7788,120.2586,119.6958,119.8803,36932.0
2020-09-16 10:00:00,129.93,130.01,129.61,129.92,28452.0,119.8711,119.9449,119.5758,119.8618,28452.0
2020-09-16 10:10:00,129.9,130.66,129.9,130.35,53410.0,119.8434,120.5446,119.8434,120.2586,53410.0
2020-09-16 10:20:00,130.34,130.81,130.13,130.79,31951.0,120.2493,120.6829,120.0556,120.6645,31951.0
2020-09-16 10:30:00,130.79,130.95,130.33,130.56,41903.0,120.6645,120.8121,120.2401,120.4523,41903.0
2020-09-16 10:40:00,130.55,130.67,129.9,129.97,30681.0,120.4431,120.5538,119.8434,119.908,30681.0
2020-09-16 10:50:00,130.0,130.34,129.89,130.17,29262.0,119.9357,120.2493,119.8342,120.0925,29262.0
2020-09-16 11:00:00,130.15,130.68,130.15,130.61,29150.0,120.074,120.563,120.074,120.4984,29150.0
2020-09-16 11:10:00,130.63,131.18,130.61,131.07,30903.0,120.5169,121.0243,120.4984,120.9228,30903.0
2020-09-16 11:20:00,131.1,131.1,130.65,130.81,29052.0,120.9505,120.9505,120.5353,120.6829,29052.0
2020-09-16 11:30:00,130.79,131.0,130.77,130.91,24109.0,120.6645,120.8582,120.646,120.7752,24109.0
2020-09-16 11:40:00,130.91,131.06,130.66,130.69,26799.0,120.7752,120.9136,120.5446,120.5722,26799.0
2020-09-16 11:50:00,130.67,130.75,130.42,130.43,15315.0,120.5538,120.6276,120.3231,120.3324,15315.0
2020-09-16 12:00:00,130.41,130.48,130.29,130.38,19913.0,120.3139,120.3785,120.2032,120.2862,19913.0
2020-09-16 12:10:00,130.38,130.53,130.09,130.18,19659.0,120.2862,120.4246,120.0187,120.1017,19659.0
2020-09-16 12:20:00,130.18,130.31,129.96,130.19,33801.0,120.1017,120.2217,119.8987,120.1109,33801.0
2020-09-16 12:30:00,130.19,130.19,129.63,129.79,24134.0,120.1109,120.1109,119.5943,119.7419,24134.0
2020-09-16 12:40:00,129.76,129.81,129.5,129.6,20817.0,119.7142,119.7604,119.4744,119.5666,20817.0
2020-09-16 12:50:00,129.57,129.84,129.35,129.74,16752.0,119.5389,119.788,119.336,119.6958,16752.0
2020-09-16 13:00:00,129.67,129.91,129.6,129.61,7306.0,119.6312,119.8526,119.5666,119.5758,7306.0
2020-09-16 13:10:00,129.6,129.65,129.45,129.59,9280.0,119.5666,119.6127,119.4282,119.5574,9280.0
2020-09-16 13:20:00,129.61,129.71,129.39,129.44,14389.0,119.5758,119.6681,119.3729,119.419,14389.0
2020-09-16 13:30:00,129.49,129.6,129.41,129.45,26045.0,119.4651,119.5666,119.3913,119.4282,26045.0
2020-09-16 13:40:00,129.43,129.52,129.23,129.48,14807.0,119.4098,119.4928,119.2253,119.4559,14807.0
2020-09-16 13:50:00,129.49,129.87,129.49,129.87,12982.0,119.4651,119.8157,119.4651,119.8157,12982.0
2020-09-16 14:00:00,129.92,130.27,129.81,130.08,42135.0,119.8618,120.1847,119.7604,120.0095,42135.0
2020-09-16 14:10:00,130.24,131.12,130.15,131.11,56247.0,120.1571,120.9689,120.074,120.9597,56247.0
2020-09-16 14:20:00,131.1,131.29,131.06,131.2,56968.0,120.9505,121.1258,120.9136,121.0427,56968.0
2020-09-16 14:30:00,131.21,131.31,130.61,131.01,37006.0,121.052,121.1442,120.4984,120.8675,37006.0
2020-09-16 14:40:00,130.98,131.1,130.69,130.77,36065.0,120.8398,120.9505,120.5722,120.646,36065.0
2020-09-16 14:50:00,130.76,130.78,129.86,130.13,32918.0,120.6368,120.6553,119.8065,120.0556,32918.0
2020-09-16 15:00:00,130.13,130.49,129.99,130.0,36522.0,120.0556,120.3877,119.9264,119.9357,36522.0
2020-09-16 15:10:00,130.03,130.07,129.29,129.62,33545.0,119.9633,120.0002,119.2806,119.5851,33545.0
2020-09-16 15:20:00,129.63,129.86,129.37,129.41,31782.0,119.5943,119.8065,119.3544,119.3913,31782.0
2020-09-16 15:30:00,129.37,129.44,128.86,128.96,30287.0,119.3544,119.419,118.8839,118.9762,30287.0
2020-09-16 15:40:00,128.9,129.32,128.72,128.96,66590.0,118.9208,119.3083,118.7547,118.9762,66590.0
2020-09-16 15:50:00,129.02,129.03,128.48,128.59,135107.0,119.0315,119.0407,118.5333,118.6348,135107.0
2020-09-17 09:30:00,123.58,125.04,122.86,124.55,137287.0,114.0127,115.3596,113.3484,114.9076,137287.0
2020-09-17 09:40:00,124.51,124.71,123.92,124.29,89812.0,114.8707,115.0552,114.3264,114.6677,89812.0
2020-09-17 09:50:00,124.3,124.59,123.77,124.35,63788.0,114.6769,114.9445,114.188,114.7231,63788.0
2020-09-17 10:00:00,124.32,125.59,124.3,125.34,63439.0,114.6954,115.8671,114.6769,115.6364,63439.0
2020-09-17 10:10:00,125.37,126.02,125.32,125.99,104233.0,115.6641,116.2638,115.618,116.2361,104233.0
2020-09-17 10:20:00,125.95,126.66,125.95,126.61,56967.0,116.1992,116.8542,116.1992,116.8081,56967.0
2020-09-17 10:30:00,126.59,127.55,126.59,127.5,57641.0,116.7896,117.6753,116.7896,117.6292,57641.0
2020-09-17 10:40:00,127.49,127.97,127.39,127.9,38571.0,117.62,118.0628,117.5277,117.9982,38571.0
2020-09-17 10:50:00,127.91,127.92,127.25,127.27,16960.0,118.0075,118.0167,117.3986,117.417,16960.0
2020-09-17 11:00:00,127.21,127.76,127.19,127.63,27911.0,117.3616,117.8691,117.3432,117.7491,27911.0
2020-09-17 11:10:00,127.57,127.76,126.98,127.08,13326.0,117.6938,117.8691,117.1495,117.2417,13326.0
2020-09-17 11:20:00,127.17,127.21,126.93,127.1,12818.0,117.3247,117.3616,117.1033,117.2602,12818.0
2020-09-17 11:30:00,127.19,127.48,126.9,127.23,9556.0,117.3432,117.6107,117.0756,117.3801,9556.0
2020-09-17 11:40:00,127.31,127.36,126.51,126.77,14000.0,117.4539,117.5,116.7158,116.9557,14000.0
2020-09-17 11:50:00,126.72,127.08,126.52,126.62,24222.0,116.9096,117.2417,116.7251,116.8173,24222.0
2020-09-17 12:00:00,126.55,126.89,126.49,126.5,21501.0,116.7527,117.0664,116.6974,116.7066,21501.0
2020-09-17 12:10:00,126.57,126.57,125.81,126.02,25834.0,116.7712,116.7712,116.07,116.2638,25834.0
2020-09-17 12:20:00,125.92,126.23,125.8,126.13,17034.0,116.1715,116.4575,116.0608,116.3653,17034.0
2020-09-17 12:30:00,126.16,126.36,125.93,126.31,14598.0,116.3929,116.5775,116.1807,116.5313,14598.0
2020-09-17 12:40:00,126.32,126.51,125.86,126.06,22657.0,116.5405,116.7158,116.1162,116.3007,22657.0
2020-09-17 12:50:00,126.01,126.78,125.86,126.76,15942.0,116.2545,116.9649,116.1162,116.9465,15942.0
2020-09-17 13:00:00,126.69,126.86,126.6,126.75,9864.0,116.8819,117.0387,116.7989,116.9373,9864.0
2020-09-17 13:10:00,126.79,126.79,126.28,126.43,10439.0,116.9742,116.9742,116.5036,116.642,10439.0
2020-09-17 13:20:00,126.43,126.67,126.43,126.55,10753.0,116.642,116.8635,116.642,116.7527,10753.0
2020-09-17 13:30:00,126.56,127.37,126.54,127.37,13207.0,116.762,117.5093,116.7435,117.5093,13207.0
2020-09-17 13:40:00,127.38,127.78,127.27,127.74,17766.0,117.5185,117.8875,117.417,117.8506,17766.0
2020-09-17 13:50:00,127.68,127.84,127.48,127.62,15616.0,117.7953,117.9429,117.6107,117.7399,15616.0
2020-09-17 14:00:00,127.64,128.0,127.63,127.82,12815.0,117.7584,118.0905,117.7491,117.9244,12815.0
2020-09-17 14:10:00,127.78,128.04,127.7,127.77,11525.0,117.8875,118.1274,117.8137,117.8783,11525.0
2020-09-17 14:20:00,127.79,127.8,126.99,127.02,15657.0,117.8967,117.906,117.1587,117.1864,15657.0
2020-09-17 14:30:00,126.99,127.12,126.87,126.92,12057.0,117.1587,117.2786,117.048,117.0941,12057.0
2020-09-17 14:40:00,126.95,127.36,126.88,127.28,7806.0,117.1218,117.5,117.0572,117.4262,7806.0
2020-09-17 14:50:00,127.24,127.26,126.95,127.05,13370.0,117.3893,117.4078,117.1218,117.214,13370.0
2020-09-17 15:00:00,127.06,127.12,126.57,126.84,14590.0,117.2233,117.2786,116.7712,117.0203,14590.0
2020-09-17 15:10:00,126.9,127.4,126.9,126.96,21378.0,117.0756,117.5369,117.0756,117.131,21378.0
2020-09-17 15:20:00,126.96,127.06,126.58,126.7,33862.0,117.131,117.2233,116.7804,116.8911,33862.0
2020-09-17 15:30:00,126.65,127.44,126.61,127.44,27328.0,116.845,117.5738,116.8081,117.5738,27328.0
2020-09-17 15:40:00,127.47,128.14,127.47,128.03,83461.0,117.6015,118.2196,117.6015,118.1182,83461.0
2020-09-17 15:50:00,128.04,128.04,127.57,127.76,93344.0,118.1274,118.1274,117.6938,117.8691,93344.0
2020-09-18 09:30:00,128.63,128.99,127.49,127.9,308649.0,118.6717,119.0038,117.62,117.9982,308649.0
2020-09-18 09:40:00,127.79,127.79,126.42,126.6,56802.0,117.8967,117.8967,116.6328,116.7989,56802.0
2020-09-18 09:50:00,126.63,126.71,126.14,126.56,26937.0,116.8265,116.9004,116.3745,116.762,26937.0
2020-09-18 10:00:00,126.62,127.23,126.46,126.69,55325.0,116.8173,117.3801,116.6697,116.8819,55325.0
2020-09-18 10:10:00,126.66,127.0,126.33,126.67,11304.0,116.8542,117.1679,116.5498,116.8635,11304.0
2020-09-18 10:20:00,126.56,126.73,126.28,126.56,23148.0,116.762,116.9188,116.5036,116.762,23148.0
2020-09-18 10:30:00,126.58,126.58,125.87,126.13,38375.0,116.7804,116.7804,116.1254,116.3653,38375.0
2020-09-18 10:40:00,126.18,126.56,125.87,126.01,18066.0,116.4114,116.762,116.1254,116.2545,18066.0
2020-09-18 10:50:00,126.09,126.09,125.27,125.37,24948.0,116.3284,116.3284,115.5718,115.6641,24948.0
2020-09-18 11:00:00,125.47,126.01,125.19,125.8,25708.0,115.7564,116.2545,115.498,116.0608,25708.0
2020-09-18 11:10:00,125.78,125.78,125.0,125.07,45793.0,116.0424,116.0424,115.3227,115.3873,45793.0
2020-09-18 11:20:00,125.12,125.73,125.11,125.38,21127.0,115.4335,115.9962,115.4242,115.6733,21127.0
2020-09-18 11:30:00,125.35,125.43,124.92,125.24,28504.0,115.6456,115.7195,115.2489,115.5442,28504.0
2020-09-18 11:40:00,125.2,125.64,124.86,125.64,35692.0,115.5073,115.9132,115.1936,115.9132,35692.0
2020-09-18 11:50:00,125.64,125.7,125.42,125.47,16886.0,115.9132,115.9685,115.7102,115.7564,16886.0
2020-09-18 12:00:00,125.38,125.95,125.36,125.89,49439.0,115.6733,116.1992,115.6549,116.1438,49439.0
2020-09-18 12:10:00,125.89,125.97,125.11,125.34,39899.0,116.1438,116.2176,115.4242,115.6364,39899.0
2020-09-18 12:20:00,125.34,125.41,124.94,125.17,21156.0,115.6364,115.701,115.2674,115.4796,21156.0
2020-09-18 12:30:00,125.17,125.17,124.35,124.44,29245.0,115.4796,115.4796,114.7231,114.8061,29245.0
2020-09-18 12:40:00,124.44,124.48,123.93,124.01,32810.0,114.8061,114.843,114.3356,114.4094,32810.0
2020-09-18 12:50:00,124.0,124.35,123.88,124.3,24999.0,114.4002,114.7231,114.2894,114.6769,24999.0
2020-09-18 13:00:00,124.3,124.58,124.17,124.25,16531.0,114.6769,114.9353,114.557,114.6308,16531.0
2020-09-18 13:10:00,124.23,124.55,124.22,124.33,14258.0,114.6124,114.9076,114.6031,114.7046,14258.0
2020-09-18 13:20:00,124.35,124.4,123.64,123.64,29525.0,114.7231,114.7692,114.068,114.068,29525.0
2020-09-18 13:30:00,123.64,124.16,123.39,124.16,29662.0,114.068,114.5478,113.8374,114.5478,29662.0
2020-09-18 13:40:00,124.14,124.41,123.95,124.38,23436.0,114.5293,114.7784,114.354,114.7507,23436.0
2020-09-18 13:50:00,124.47,124.85,124.39,124.85,11397.0,114.8338,115.1844,114.76,115.1844,11397.0
2020-09-18 14:00:00,124.8,125.0,124.59,124.92,16197.0,115.1382,115.3227,114.9445,115.2489,16197.0
2020-09-18 14:10:00,124.87,125.12,124.85,124.94,38007.0,115.2028,115.4335,115.1844,115.2674,38007.0
2020-09-18 14:20:00,124.95,125.35,124.93,125.25,24605.0,115.2766,115.6456,115.2582,115.5534,24605.0
2020-09-18 14:30:00,125.23,125.26,125.11,125.2,14157.0,115.5349,115.5626,115.4242,115.5073,14157.0
2020-09-18 14:40:00,125.22,125.36,124.99,125.36,22864.0,115.5257,115.6549,115.3135,115.6549,22864.0
2020-09-18 14:50:00,125.35,125.8,125.14,125.8,36231.0,115.6456,116.0608,115.4519,116.0608,36231.0
2020-09-18 15:00:00,125.79,126.27,125.76,125.95,47461.0,116.0516,116.4944,116.0239,116.1992,47461.0
2020-09-18 15:10:00,125.94,125.98,125.43,125.59,28224.0,116.19,116.2269,115.7195,115.8671,28224.0
2020-09-18 15:20:00,125.63,126.0,125.48,125.99,33027.0,115.904,116.2453,115.7656,116.2361,33027.0
2020-09-18 15:30:00,126.03,126.19,125.92,126.12,69818.0,116.273,116.4206,116.1715,116.356,69818.0
2020-09-18 15:40:00,126.12,126.34,126.08,126.31,100466.0,116.356,116.559,116.3191,116.5313,100466.0
2020-09-18 15:50:00,126.28,126.8,125.8,126.08,393811.0,116.5036,116.9834,116.0608,116.3191,393811.0
2020-09-21 09:30:00,122.95,123.51,120.1,120.12,89884.0,113.4314,113.9481,110.8021,110.8205,89884.0
2020-09-21 09:40:00,120.08,121.81,119.45,121.69,91902.0,110.7836,112.3797,110.2024,112.269,91902.0
2020-09-21 09:50:00,121.81,121.9,120.55,120.75,50193.0,112.3797,112.4627,111.2173,111.4018,50193.0
2020-09-21 10:00:00,120.8,120.9,120.09,120.58,33264.0,111.4479,111.5402,110.7929,111.2449,33264.0
2020-09-21 10:10:00,120.58,120.99,120.08,120.11,36501.0,111.2449,111.6232,110.7836,110.8113,36501.0
2020-09-21 10:20:00,120.1,120.24,119.39,119.62,48234.0,110.8021,110.9313,110.1471,110.3593,48234.0
2020-09-21 10:30:00,119.57,119.89,119.28,119.4,29815.0,110.3131,110.6083,110.0456,110.1563,29815.0
2020-09-21 10:40:00,119.39,119.8,119.29,119.75,44777.0,110.1471,110.5253,110.0548,110.4792,44777.0
2020-09-21 10:50:00,119.72,120.33,119.51,120.12,34966.0,110.4515,111.0143,110.2578,110.8205,34966.0
2020-09-21 11:00:00,120.07,120.43,120.04,120.42,26216.0,110.7744,111.1065,110.7467,111.0973,26216.0
2020-09-21 11:10:00,120.39,120.41,119.79,119.95,30772.0,111.0696,111.0881,110.5161,110.6637,30772.0
2020-09-21 11:20:00,119.99,120.44,119.98,120.44,26348.0,110.7006,111.1158,110.6914,111.1158,26348.0
2020-09-21 11:30:00,120.37,120.96,120.31,120.84,20915.0,111.0512,111.5955,110.9958,111.4848,20915.0
2020-09-21 11:40:00,120.89,121.41,120.76,121.4,14629.0,111.5309,112.0107,111.411,112.0014,14629.0
2020-09-21 11:50:00,121.42,121.9,121.34,121.87,17593.0,112.0199,112.4627,111.9461,112.4351,17593.0
2020-09-21 12:00:00,121.91,122.29,121.91,122.07,16212.0,112.472,112.8225,112.472,112.6196,16212.0
2020-09-21 12:10:00,122.1,122.19,121.81,122.04,24216.0,112.6473,112.7303,112.3797,112.5919,24216.0
2020-09-21 12:20:00,122.05,122.44,121.86,122.22,22235.0,112.6011,112.9609,112.4258,112.758,22235.0
2020-09-21 12:30:00,122.25,122.36,121.85,122.26,30595.0,112.7856,112.8871,112.4166,112.7949,30595.0
2020-09-21 12:40:00,122.26,122.26,121.51,121.6,16379.0,112.7949,112.7949,112.1029,112.186,16379.0
2020-09-21 12:50:00,121.56,121.57,121.06,121.15,18054.0,112.1491,112.1583,111.6878,111.7708,18054.0
2020-09-21 13:00:00,121.23,121.28,120.82,121.18,16124.0,111.8446,111.8907,111.4663,111.7985,16124.0
2020-09-21 13:10:00,121.15,121.87,121.08,121.57,11749.0,111.7708,112.4351,111.7062,112.1583,11749.0
2020-09-21 13:20:00,121.33,121.68,121.33,121.61,16674.0,111.9369,112.2598,111.9369,112.1952,16674.0
2020-09-21 13:30:00,121.56,121.72,121.41,121.71,9947.0,112.1491,112.2967,112.0107,112.2874,9947.0
2020-09-21 13:40:00,121.68,121.76,121.29,121.34,17882.0,112.2598,112.3336,111.9,111.9461,17882.0
2020-09-21 13:50:00,121.39,121.58,121.0,121.25,15444.0,111.9922,112.1675,111.6324,111.8631,15444.0
2020-09-21 14:00:00,121.21,121.3,120.96,121.04,20426.0,111.8262,111.9092,111.5955,111.6693,20426.0
2020-09-21 14:10:00,121.0,121.09,120.65,120.65,14650.0,111.6324,111.7154,111.3095,111.3095,14650.0
2020-09-21 14:20:00,120.72,120.8,120.61,120.7,20651.0,111.3741,111.4479,111.2726,111.3556,20651.0
2020-09-21 14:30:00,120.68,120.68,120.34,120.56,19328.0,111.3372,111.3372,111.0235,111.2265,19328.0
2020-09-21 14:40:00,120.59,120.59,120.17,120.31,19239.0,111.2542,111.2542,110.8667,110.9958,19239.0
2020-09-21 14:50:00,120.32,120.85,120.29,120.72,32611.0,111.0051,111.494,110.9774,111.3741,32611.0
2020-09-21 15:00:00,120.73,121.3,120.73,121.28,17804.0,111.3833,111.9092,111.3833,111.8907,17804.0
2020-09-21 15:10:00,121.32,121.38,121.12,121.18,28571.0,111.9276,111.983,111.7431,111.7985,28571.0
2020-09-21 15:20:00,121.18,121.55,121.08,121.08,35653.0,111.7985,112.1398,111.7062,111.7062,35653.0
2020-09-21 15:30:00,121.1,121.5,120.88,121.29,48528.0,111.7247,112.0937,111.5217,111.9,48528.0
2020-09-21 15:40:00,121.36,121.55,121.06,121.06,74365.0,111.9645,112.1398,111.6878,111.6878,74365.0
2020-09-21 15:50:00,121.03,121.56,120.98,121.35,229747.0,111.6601,112.1491,111.614,111.9553,229747.0
2020-09-22 09:30:00,122.79,123.33,122.36,122.8,47804.0,113.2838,113.782,112.8871,113.2931,47804.0
2020-09-22 09:40:00,122.94,123.48,121.94,121.97,17849.0,113.4222,113.9204,112.4996,112.5273,17849.0
2020-09-22 09:50:00,122.0,122.0,121.19,121.19,21414.0,112.555,112.555,111.8077,111.8077,21414.0
2020-09-22 10:00:00,121.17,121.85,121.15,121.79,27297.0,111.7893,112.4166,111.7708,112.3613,27297.0
2020-09-22 10:10:00,121.75,122.17,121.65,121.98,15938.0,112.3243,112.7118,112.2321,112.5365,15938.0
2020-09-22 10:20:00,122.01,122.4,121.73,122.34,15677.0,112.5642,112.924,112.3059,112.8687,15677.0
2020-09-22 10:30:00,122.34,122.45,121.95,122.16,11175.0,112.8687,112.9702,112.5089,112.7026,11175.0
2020-09-22 10:40:00,122.03,122.04,121.15,121.22,12607.0,112.5827,112.5919,111.7708,111.8354,12607.0
2020-09-22 10:50:00,121.21,121.76,121.01,121.01,24779.0,111.8262,112.3336,111.6416,111.6416,24779.0
2020-09-22 11:00:00,121.03,121.16,120.69,120.94,42170.0,111.6601,111.78,111.3464,111.5771,42170.0
2020-09-22 11:10:00,120.97,121.59,120.94,121.47,22180.0,111.6047,112.1767,111.5771,112.066,22180.0
2020-09-22 11:20:00,121.49,121.51,121.18,121.35,22503.0,112.0845,112.1029,111.7985,111.9553,22503.0
2020-09-22 11:30:00,121.41,121.68,121.17,121.61,8660.0,112.0107,112.2598,111.7893,112.1952,8660.0
2020-09-22 11:40:00,121.67,121.95,121.67,121.82,12192.0,112.2505,112.5089,112.2505,112.3889,12192.0
2020-09-22 11:50:00,121.78,122.27,121.67,122.23,15423.0,112.352,112.8041,112.2505,112.7672,15423.0
2020-09-22 12:00:00,122.23,122.32,121.94,122.22,15856.0,112.7672,112.8502,112.4996,112.758,15856.0
2020-09-22 12:10:00,122.19,122.28,122.01,122.09,9574.0,112.7303,112.8133,112.5642,112.638,9574.0
2020-09-22 12:20:00,122.11,122.17,121.99,122.15,9930.0,112.6565,112.7118,112.5458,112.6934,9930.0
2020-09-22 12:30:00,122.18,122.22,121.96,122.05,8302.0,112.7211,112.758,112.5181,112.6011,8302.0
2020-09-22 12:40:00,122.08,122.25,121.84,121.88,14410.0,112.6288,112.7856,112.4074,112.4443,14410.0
2020-09-22 12:50:00,121.88,121.9,121.66,121.79,11713.0,112.4443,112.4627,112.2413,112.3613,11713.0
2020-09-22 13:00:00,121.87,122.04,121.78,122.01,8686.0,112.4351,112.5919,112.352,112.5642,8686.0
2020-09-22 13:10:00,121.98,122.16,121.92,122.13,12436.0,112.5365,112.7026,112.4812,112.6749,12436.0
2020-09-22 13:20:00,122.12,122.15,122.04,122.12,9530.0,112.6657,112.6934,112.5919,112.6657,9530.0
2020-09-22 13:30:00,122.14,122.16,121.75,121.91,18490.0,112.6842,112.7026,112.3243,112.472,18490.0
2020-09-22 13:40:00,121.92,122.41,121.92,122.4,16758.0,112.4812,112.9333,112.4812,112.924,16758.0
2020-09-22 13:50:00,122.37,122.4,122.08,122.11,17588.0,112.8964,112.924,112.6288,112.6565,17588.0
2020-09-22 14:00:00,122.11,122.59,122.11,122.39,17420.0,112.6565,113.0993,112.6565,112.9148,17420.0
2020-09-22 14:10:00,122.39,122.51,122.3,122.45,13748.0,112.9148,113.0255,112.8318,112.9702,13748.0
2020-09-22 14:20:00,122.45,122.45,122.2,122.37,21603.0,112.9702,112.9702,112.7395,112.8964,21603.0
2020-09-22 14:30:00,122.41,122.45,122.06,122.13,18809.0,112.9333,112.9702,112.6104,112.6749,18809.0
2020-09-22 14:40:00,122.1,122.27,122.06,122.14,18340.0,112.6473,112.8041,112.6104,112.6842,18340.0
2020-09-22 14:50:00,122.11,122.17,121.96,122.03,24083.0,112.6565,112.7118,112.5181,112.5827,24083.0
2020-09-22 15:00:00,122.03,122.07,121.81,121.99,26970.0,112.5827,112.6196,112.3797,112.5458,26970.0
2020-09-22 15:10:00,122.01,122.11,121.82,122.03,22554.0,112.5642,112.6565,112.3889,112.5827,22554.0
2020-09-22 15:20:00,122.02,122.4,121.94,122.4,24992.0,112.5734,112.924,112.4996,112.924,24992.0
2020-09-22 15:30:00,122.39,122.56,122.08,122.55,49514.0,112.9148,113.0716,112.6288,113.0624,49514.0
2020-09-22 15:40:00,122.55,122.65,122.47,122.62,55064.0,113.0624,113.1547,112.9886,113.127,55064.0
2020-09-22 15:50:00,122.63,122.78,122.28,122.64,185891.0,113.1362,113.2746,112.8133,113.1454,185891.0
2020-09-23 09:30:00,122.99,124.0,122.4,122.9,72452.0,113.4684,114.4002,112.924,113.3853,72452.0
2020-09-23 09:40:00,122.97,123.49,122.97,123.31,35786.0,113.4499,113.9296,113.4499,113.7636,35786.0
2020-09-23 09:50:00,123.36,123.55,122.79,122.98,21873.0,113.8097,113.985,113.2838,113.4591,21873.0
2020-09-23 10:00:00,122.98,123.05,122.18,122.27,42696.0,113.4591,113.5237,112.7211,112.8041,42696.0
2020-09-23 10:10:00,122.28,122.3,121.66,121.85,17523.0,112.8133,112.8318,112.2413,112.4166,17523.0
2020-09-23 10:20:00,121.9,122.44,121.71,122.35,20678.0,112.4627,112.9609,112.2874,112.8779,20678.0
2020-09-23 10:30:00,122.34,122.57,120.9,121.71,17265.0,112.8687,113.0809,111.5402,112.2874,17265.0
2020-09-23 10:40:00,121.75,122.07,121.68,122.06,15765.0,112.3243,112.6196,112.2598,112.6104,15765.0
2020-09-23 10:50:00,122.04,122.4,121.84,122.03,9060.0,112.5919,112.924,112.4074,112.5827,9060.0
2020-09-23 11:00:00,121.99,122.35,121.86,122.33,15776.0,112.5458,112.8779,112.4258,112.8594,15776.0
2020-09-23 11:10:00,122.4,122.46,122.25,122.3,14932.0,112.924,112.9794,112.7856,112.8318,14932.0
2020-09-23 11:20:00,122.31,122.31,121.75,122.02,13557.0,112.841,112.841,112.3243,112.5734,13557.0
2020-09-23 11:30:00,122.0,122.1,121.84,121.98,11322.0,112.555,112.6473,112.4074,112.5365,11322.0
2020-09-23 11:40:00,122.02,122.14,121.57,121.67,6730.0,112.5734,112.6842,112.1583,112.2505,6730.0
2020-09-23 11:50:00,121.67,121.7,121.39,121.43,10694.0,112.2505,112.2782,111.9922,112.0291,10694.0
2020-09-23 12:00:00,121.41,122.03,121.36,121.94,8260.0,112.0107,112.5827,111.9645,112.4996,8260.0
2020-09-23 12:10:00,121.98,122.08,121.73,121.75,10693.0,112.5365,112.6288,112.3059,112.3243,10693.0
2020-09-23 12:20:00,121.8,122.1,121.61,122.05,13665.0,112.3705,112.6473,112.1952,112.6011,13665.0
2020-09-23 12:30:00,122.0,122.02,121.67,122.02,8800.0,112.555,112.5734,112.2505,112.5734,8800.0
2020-09-23 12:40:00,122.07,122.2,121.92,122.04,8052.0,112.6196,112.7395,112.4812,112.5919,8052.0
2020-09-23 12:50:00,122.0,122.21,121.98,122.12,11722.0,112.555,112.7487,112.5365,112.6657,11722.0
2020-09-23 13:00:00,122.17,122.45,122.16,122.39,32531.0,112.7118,112.9702,112.7026,112.9148,32531.0
2020-09-23 13:10:00,122.42,122.53,122.22,122.49,9527.0,112.9425,113.044,112.758,113.0071,9527.0
2020-09-23 13:20:00,122.5,122.58,122.14,122.24,11153.0,113.0163,113.0901,112.6842,112.7764,11153.0
2020-09-23 13:30:00,122.24,122.34,122.12,122.17,9854.0,112.7764,112.8687,112.6657,112.7118,9854.0
2020-09-23 13:40:00,122.19,122.46,122.14,122.3,19999.0,112.7303,112.9794,112.6842,112.8318,19999.0
2020-09-23 13:50:00,122.31,122.31,121.89,121.96,19398.0,112.841,112.841,112.4535,112.5181,19398.0
2020-09-23 14:00:00,121.95,121.97,121.7,121.74,26070.0,112.5089,112.5273,112.2782,112.3151,26070.0
2020-09-23 14:10:00,121.67,121.85,121.04,121.09,44854.0,112.2505,112.4166,111.6693,111.7154,44854.0
2020-09-23 14:20:00,121.23,121.25,120.88,121.18,17366.0,111.8446,111.8631,111.5217,111.7985,17366.0
2020-09-23 14:30:00,121.05,121.32,120.48,121.32,44071.0,111.6785,111.9276,111.1527,111.9276,44071.0
2020-09-23 14:40:00,121.21,121.21,120.8,120.87,11828.0,111.8262,111.8262,111.4479,111.5125,11828.0
2020-09-23 14:50:00,120.94,121.1,120.46,120.57,17894.0,111.5771,111.7247,111.1342,111.2357,17894.0
2020-09-23 15:00:00,120.61,120.76,120.18,120.33,20099.0,111.2726,111.411,110.8759,111.0143,20099.0
2020-09-23 15:10:00,120.37,120.74,120.25,120.63,23197.0,111.0512,111.3925,110.9405,111.2911,23197.0
2020-09-23 15:20:00,120.64,120.81,119.9,120.3,48777.0,111.3003,111.4571,110.6176,110.9866,48777.0
2020-09-23 15:30:00,120.3,120.55,120.15,120.42,31173.0,110.9866,111.2173,110.8482,111.0973,31173.0
2020-09-23 15:40:00,120.41,120.62,119.92,119.99,57751.0,111.0881,111.2818,110.636,110.7006,57751.0
2020-09-23 15:50:00,119.99,120.03,119.43,120.02,180729.0,110.7006,110.7375,110.184,110.7283,180729.0
2020-09-24 09:30:00,118.64,118.91,118.15,118.74,47531.0,109.4551,109.7042,109.0031,109.5474,47531.0
2020-09-24 09:40:00,118.75,119.54,118.53,119.48,19274.0,109.5566,110.2854,109.3536,110.2301,19274.0
2020-09-24 09:50:00,119.54,119.99,119.36,119.52,21421.0,110.2854,110.7006,110.1194,110.267,21421.0
2020-09-24 10:00:00,119.62,120.28,119.62,120.28,22951.0,110.3593,110.9682,110.3593,110.9682,22951.0
2020-09-24 10:10:00,120.19,120.34,119.84,120.19,18658.0,110.8851,111.0235,110.5622,110.8851,18658.0
2020-09-24 10:20:00,120.05,120.05,119.43,119.59,19653.0,110.756,110.756,110.184,110.3316,19653.0
2020-09-24 10:30:00,119.59,119.64,118.85,118.85,49263.0,110.3316,110.3777,109.6489,109.6489,49263.0
2020-09-24 10:40:00,118.95,119.57,118.85,119.19,9216.0,109.7411,110.3131,109.6489,109.9625,9216.0
2020-09-24 10:50:00,119.19,119.55,119.01,119.38,22096.0,109.9625,110.2947,109.7965,110.1378,22096.0
2020-09-24 11:00:00,119.39,119.56,118.79,118.94,28728.0,110.1471,110.3039,109.5935,109.7319,28728.0
2020-09-24 11:10:00,119.01,119.32,118.86,119.13,14207.0,109.7965,110.0825,109.6581,109.9072,14207.0
2020-09-24 11:20:00,119.12,119.79,119.04,119.6,19433.0,109.898,110.5161,109.8242,110.3408,19433.0
2020-09-24 11:30:00,119.75,119.99,119.65,119.92,12120.0,110.4792,110.7006,110.3869,110.636,12120.0
2020-09-24 11:40:00,119.95,120.17,119.62,119.73,11078.0,110.6637,110.8667,110.3593,110.4607,11078.0
2020-09-24 11:50:00,119.77,120.37,119.74,120.36,13443.0,110.4976,111.0512,110.47,111.042,13443.0
2020-09-24 12:00:00,120.38,120.67,120.31,120.46,16278.0,111.0604,111.328,110.9958,111.1342,16278.0
2020-09-24 12:10:00,120.41,120.57,120.19,120.37,17550.0,111.0881,111.2357,110.8851,111.0512,17550.0
2020-09-24 12:20:00,120.44,120.54,120.18,120.19,12688.0,111.1158,111.208,110.8759,110.8851,12688.0
2020-09-24 12:30:00,120.2,120.25,119.81,119.88,10730.0,110.8943,110.9405,110.5345,110.5991,10730.0
2020-09-24 12:40:00,119.85,120.27,119.78,120.27,7722.0,110.5714,110.9589,110.5069,110.9589,7722.0
2020-09-24 12:50:00,120.33,120.76,120.15,120.76,12310.0,111.0143,111.411,110.8482,111.411,12310.0
2020-09-24 13:00:00,120.67,120.88,120.58,120.83,16476.0,111.328,111.5217,111.2449,111.4756,16476.0
2020-09-24 13:10:00,120.81,121.22,120.81,120.88,19096.0,111.4571,111.8354,111.4571,111.5217,19096.0
2020-09-24 13:20:00,120.89,121.16,120.81,120.84,23484.0,111.5309,111.78,111.4571,111.4848,23484.0
2020-09-24 13:30:00,120.84,121.05,120.67,120.81,25769.0,111.4848,111.6785,111.328,111.4571,25769.0
2020-09-24 13:40:00,120.81,120.92,120.71,120.76,56829.0,111.4571,111.5586,111.3649,111.411,56829.0
2020-09-24 13:50:00,120.79,120.89,120.28,120.34,34916.0,111.4387,111.5309,110.9682,111.0235,34916.0
2020-09-24 14:00:00,120.39,120.46,119.91,119.93,39215.0,111.0696,111.1342,110.6268,110.6453,39215.0
2020-09-24 14:10:00,119.93,120.01,119.42,119.42,50223.0,110.6453,110.7191,110.1747,110.1747,50223.0
2020-09-24 14:20:00,119.37,119.55,119.17,119.4,44628.0,110.1286,110.2947,109.9441,110.1563,44628.0
2020-09-24 14:30:00,119.41,119.58,119.29,119.58,44852.0,110.1655,110.3223,110.0548,110.3223,44852.0
2020-09-24 14:40:00,119.62,119.99,119.32,119.32,25486.0,110.3593,110.7006,110.0825,110.0825,25486.0
2020-09-24 14:50:00,119.3,119.46,119.09,119.12,31390.0,110.064,110.2116,109.8703,109.898,31390.0
2020-09-24 15:00:00,119.15,119.32,118.9,119.06,41437.0,109.9256,110.0825,109.695,109.8426,41437.0
2020-09-24 15:10:00,119.06,119.33,118.87,118.97,31643.0,109.8426,110.0917,109.6673,109.7596,31643.0
2020-09-24 15:20:00,119.0,119.0,118.31,118.55,50679.0,109.7872,109.7872,109.1507,109.3721,50679.0
2020-09-24 15:30:00,118.53,119.14,118.3,119.13,57829.0,109.3536,109.9164,109.1414,109.9072,57829.0
2020-09-24 15:40:00,119.11,119.64,119.04,119.04,73813.0,109.8887,110.3777,109.8242,109.8242,73813.0
2020-09-24 15:50:00,118.96,119.27,118.82,119.15,148387.0,109.7503,110.0363,109.6212,109.9256,148387.0
2020-09-25 09:30:00,118.75,118.75,117.95,118.1,42159.0,109.5566,109.5566,108.8185,108.9569,42159.0
2020-09-25 09:40:00,118.05,118.72,117.26,117.46,25889.0,108.9108,109.5289,108.182,108.3665,25889.0
2020-09-25 09:50:00,117.34,118.47,117.25,118.42,15700.0,108.2558,109.2983,108.1727,109.2522,15700.0
2020-09-25 10:00:00,118.56,118.75,118.19,118.35,26413.0,109.3813,109.5566,109.04,109.1876,26413.0
2020-09-25 10:10:00,118.34,118.37,117.33,118.0,45605.0,109.1783,109.206,108.2465,108.8647,45605.0
2020-09-25 10:20:00,118.03,118.2,117.84,117.91,43175.0,108.8923,109.0492,108.7171,108.7816,43175.0
2020-09-25 10:30:00,117.91,118.17,117.76,118.11,29912.0,108.7816,109.0215,108.6432,108.9662,29912.0
2020-09-25 10:40:00,118.18,118.31,117.95,117.95,37192.0,109.0307,109.1507,108.8185,108.8185,37192.0
2020-09-25 10:50:00,117.98,118.22,117.88,117.94,25725.0,108.8462,109.0676,108.754,108.8093,25725.0
2020-09-25 11:00:00,117.94,118.12,117.7,117.81,18431.0,108.8093,108.9754,108.5879,108.6894,18431.0
2020-09-25 11:10:00,117.74,118.35,117.74,118.3,33979.0,108.6248,109.1876,108.6248,109.1414,33979.0
2020-09-25 11:20:00,118.28,118.82,118.21,118.49,36090.0,109.123,109.6212,109.0584,109.3167,36090.0
2020-09-25 11:30:00,118.5,118.57,118.34,118.42,41110.0,109.326,109.3905,109.1783,109.2522,41110.0
2020-09-25 11:40:00,118.43,118.5,118.04,118.1,29009.0,109.2614,109.326,108.9016,108.9569,29009.0
2020-09-25 11:50:00,118.12,118.22,117.94,117.94,22677.0,108.9754,109.0676,108.8093,108.8093,22677.0
2020-09-25 12:00:00,117.98,118.33,117.93,118.28,34024.0,108.8462,109.1691,108.8001,109.123,34024.0
2020-09-25 12:10:00,118.3,118.38,118.08,118.17,35126.0,109.1414,109.2152,108.9385,109.0215,35126.0
2020-09-25 12:20:00,118.17,118.22,117.98,118.1,30329.0,109.0215,109.0676,108.8462,108.9569,30329.0
2020-09-25 12:30:00,118.13,118.18,117.76,118.01,29745.0,108.9846,109.0307,108.6432,108.8739,29745.0
2020-09-25 12:40:00,118.05,118.29,117.86,118.14,31815.0,108.9108,109.1322,108.7355,108.9938,31815.0
2020-09-25 12:50:00,118.13,118.47,118.07,118.38,24267.0,108.9846,109.2983,108.9292,109.2152,24267.0
2020-09-25 13:00:00,118.35,118.71,118.35,118.66,42006.0,109.1876,109.5197,109.1876,109.4736,42006.0
2020-09-25 13:10:00,118.67,118.73,118.37,118.41,30620.0,109.4828,109.5382,109.206,109.2429,30620.0
2020-09-25 13:20:00,118.43,118.52,118.27,118.5,23461.0,109.2614,109.3444,109.1138,109.326,23461.0
2020-09-25 13:30:00,118.53,118.65,118.38,118.48,25298.0,109.3536,109.4643,109.2152,109.3075,25298.0
2020-09-25 13:40:00,118.49,118.89,118.48,118.67,37634.0,109.3167,109.6858,109.3075,109.4828,37634.0
2020-09-25 13:50:00,118.67,118.83,118.67,118.77,33765.0,109.4828,109.6304,109.4828,109.5751,33765.0
2020-09-25 14:00:00,118.72,119.02,118.71,118.71,32891.0,109.5289,109.8057,109.5197,109.5197,32891.0
2020-09-25 14:10:00,118.7,118.85,118.57,118.83,24535.0,109.5105,109.6489,109.3905,109.6304,24535.0
2020-09-25 14:20:00,118.8,119.15,118.76,119.0,33669.0,109.6027,109.9256,109.5658,109.7872,33669.0
2020-09-25 14:30:00,119.02,119.05,118.82,119.03,25358.0,109.8057,109.8334,109.6212,109.8149,25358.0
2020-09-25 14:40:00,119.02,119.27,118.87,119.2,31606.0,109.8057,110.0363,109.6673,109.9718,31606.0
2020-09-25 14:50:00,119.2,119.47,119.2,119.41,28173.0,109.9718,110.2209,109.9718,110.1655,28173.0
2020-09-25 15:00:00,119.41,119.84,119.37,119.77,29868.0,110.1655,110.5622,110.1286,110.4976,29868.0
2020-09-25 15:10:00,119.75,120.17,119.73,120.13,39334.0,110.4792,110.8667,110.4607,110.8298,39334.0
2020-09-25 15:20:00,120.13,120.13,119.78,119.92,42194.0,110.8298,110.8298,110.5069,110.636,42194.0
2020-09-25 15:30:00,119.91,119.96,119.58,119.58,44828.0,110.6268,110.6729,110.3223,110.3223,44828.0
2020-09-25 15:40:00,119.61,119.83,119.4,119.83,51914.0,110.35,110.553,110.1563,110.553,51914.0
2020-09-25 15:50:00,119.83,119.93,119.65,119.72,112986.0,110.553,110.6453,110.3869,110.4515,112986.0
2020-09-28 09:30:00,122.46,123.02,121.9,122.5,51321.0,112.9794,113.496,112.4627,113.0163,51321.0
2020-09-28 09:40:00,122.56,123.16,122.53,122.83,50977.0,113.0716,113.6252,113.044,113.3207,50977.0
2020-09-28 09:50:00,122.75,123.07,122.42,122.84,15849.0,113.2469,113.5422,112.9425,113.33,15849.0
2020-09-28 10:00:00,122.73,123.28,122.67,122.75,48525.0,113.2285,113.7359,113.1731,113.2469,48525.0
2020-09-28 10:10:00,122.78,123.65,122.74,123.59,14602.0,113.2746,114.0773,113.2377,114.0219,14602.0
2020-09-28 10:20:00,123.56,123.8,123.3,123.3,15903.0,113.9942,114.2156,113.7544,113.7544,15903.0
2020-09-28 10:30:00,123.32,123.91,123.31,123.42,16536.0,113.7728,114.3171,113.7636,113.8651,16536.0
2020-09-28 10:40:00,123.46,123.8,123.37,123.43,15224.0,113.902,114.2156,113.8189,113.8743,15224.0
2020-09-28 10:50:00,123.41,123.41,122.99,123.28,14655.0,113.8558,113.8558,113.4684,113.7359,14655.0
2020-09-28 11:00:00,123.31,123.71,123.25,123.51,46771.0,113.7636,114.1326,113.7082,113.9481,46771.0
2020-09-28 11:10:00,123.5,123.71,123.39,123.6,32295.0,113.9389,114.1326,113.8374,114.0311,32295.0
2020-09-28 11:20:00,123.56,123.72,123.3,123.64,15087.0,113.9942,114.1418,113.7544,114.068,15087.0
2020-09-28 11:30:00,123.71,123.76,123.36,123.6,15286.0,114.1326,114.1787,113.8097,114.0311,15286.0
2020-09-28 11:40:00,123.57,123.59,122.7,122.75,28894.0,114.0034,114.0219,113.2008,113.2469,28894.0
2020-09-28 11:50:00,122.76,123.27,122.69,122.89,31503.0,113.2562,113.7267,113.1916,113.3761,31503.0
2020-09-28 12:00:00,122.99,123.34,122.9,123.34,23309.0,113.4684,113.7913,113.3853,113.7913,23309.0
2020-09-28 12:10:00,123.37,123.37,122.9,123.01,17618.0,113.8189,113.8189,113.3853,113.4868,17618.0
2020-09-28 12:20:00,123.02,123.21,122.96,123.18,20313.0,113.496,113.6713,113.4407,113.6436,20313.0
2020-09-28 12:30:00,123.18,123.35,123.01,123.03,30750.0,113.6436,113.8005,113.4868,113.5053,30750.0
2020-09-28 12:40:00,123.04,123.58,123.04,123.41,20927.0,113.5145,114.0127,113.5145,113.8558,20927.0
2020-09-28 12:50:00,123.41,123.56,123.37,123.39,18972.0,113.8558,113.9942,113.8189,113.8374,18972.0
2020-09-28 13:00:00,123.37,123.38,123.08,123.11,22844.0,113.8189,113.8282,113.5514,113.5791,22844.0
2020-09-28 13:10:00,123.15,123.4,123.02,123.23,15008.0,113.616,113.8466,113.496,113.6898,15008.0
2020-09-28 13:20:00,123.25,123.74,123.25,123.46,23713.0,113.7082,114.1603,113.7082,113.902,23713.0
2020-09-28 13:30:00,123.44,123.68,123.4,123.55,28552.0,113.8835,114.1049,113.8466,113.985,28552.0
2020-09-28 13:40:00,123.51,123.55,123.22,123.39,24381.0,113.9481,113.985,113.6805,113.8374,24381.0
2020-09-28 13:50:00,123.39,123.49,123.28,123.46,18306.0,113.8374,113.9296,113.7359,113.902,18306.0
2020-09-28 14:00:00,123.46,123.61,123.29,123.57,28998.0,113.902,114.0404,113.7451,114.0034,28998.0
2020-09-28 14:10:00,123.56,123.91,123.5,123.57,36502.0,113.9942,114.3171,113.9389,114.0034,36502.0
2020-09-28 14:20:00,123.54,123.54,122.98,123.18,20568.0,113.9758,113.9758,113.4591,113.6436,20568.0
2020-09-28 14:30:00,123.19,123.53,123.19,123.53,18641.0,113.6529,113.9665,113.6529,113.9665,18641.0
2020-09-28 14:40:00,123.52,123.76,123.37,123.66,37601.0,113.9573,114.1787,113.8189,114.0865,37601.0
2020-09-28 14:50:00,123.67,123.85,123.58,123.62,32011.0,114.0957,114.2618,114.0127,114.0496,32011.0
2020-09-28 15:00:00,123.6,123.71,123.43,123.54,28139.0,114.0311,114.1326,113.8743,113.9758,28139.0
2020-09-28 15:10:00,123.57,123.99,123.55,123.71,47237.0,114.0034,114.3909,113.985,114.1326,47237.0
2020-09-28 15:20:00,123.74,123.87,123.61,123.77,25663.0,114.1603,114.2802,114.0404,114.188,25663.0
2020-09-28 15:30:00,123.77,123.81,123.28,123.64,57644.0,114.188,114.2249,113.7359,114.068,57644.0
2020-09-28 15:40:00,123.65,123.99,123.57,123.91,92450.0,114.0773,114.3909,114.0034,114.3171,92450.0
2020-09-28 15:50:00,123.9,124.17,123.65,124.0,275146.0,114.3079,114.557,114.0773,114.4002,275146.0
2020-09-29 09:30:00,126.1,126.1,123.88,123.89,60497.0,116.3376,116.3376,114.2894,114.2987,60497.0
2020-09-29 09:40:00,123.88,125.16,123.64,125.06,23414.0,114.2894,115.4704,114.068,115.3781,23414.0
2020-09-29 09:50:00,125.12,125.74,124.6,125.66,49102.0,115.4335,116.0055,114.9537,115.9316,49102.0
2020-09-29 10:00:00,125.69,126.14,125.43,125.68,58192.0,115.9593,116.3745,115.7195,115.9501,58192.0
2020-09-29 10:10:00,125.72,125.79,125.37,125.41,25072.0,115.987,116.0516,115.6641,115.701,25072.0
2020-09-29 10:20:00,125.41,125.43,124.89,125.09,60259.0,115.701,115.7195,115.2213,115.4058,60259.0
2020-09-29 10:30:00,125.09,125.1,124.09,124.21,29033.0,115.4058,115.415,114.4832,114.5939,29033.0
2020-09-29 10:40:00,124.28,124.32,123.92,124.14,37809.0,114.6585,114.6954,114.3264,114.5293,37809.0
2020-09-29 10:50:00,124.08,124.18,123.92,124.06,14719.0,114.474,114.5662,114.3264,114.4555,14719.0
2020-09-29 11:00:00,124.0,124.42,123.86,124.25,12171.0,114.4002,114.7876,114.271,114.6308,12171.0
2020-09-29 11:10:00,124.28,124.5,124.15,124.48,13452.0,114.6585,114.8615,114.5385,114.843,13452.0
2020-09-29 11:20:00,124.51,124.77,124.49,124.56,19523.0,114.8707,115.1105,114.8522,114.9168,19523.0
2020-09-29 11:30:00,124.56,124.57,124.21,124.4,21332.0,114.9168,114.926,114.5939,114.7692,21332.0
2020-09-29 11:40:00,124.36,124.36,123.56,123.59,19084.0,114.7323,114.7323,113.9942,114.0219,19084.0
2020-09-29 11:50:00,123.6,123.82,123.56,123.65,7010.0,114.0311,114.2341,113.9942,114.0773,7010.0
2020-09-29 12:00:00,123.68,123.68,123.32,123.63,7714.0,114.1049,114.1049,113.7728,114.0588,7714.0
2020-09-29 12:10:00,123.6,123.79,123.55,123.62,12480.0,114.0311,114.2064,113.985,114.0496,12480.0
2020-09-29 12:20:00,123.61,123.74,123.48,123.65,17744.0,114.0404,114.1603,113.9204,114.0773,17744.0
2020-09-29 12:30:00,123.63,124.14,123.58,123.98,38931.0,114.0588,114.5293,114.0127,114.3817,38931.0
2020-09-29 12:40:00,123.96,124.07,123.9,124.06,23826.0,114.3633,114.4647,114.3079,114.4555,23826.0
2020-09-29 12:50:00,124.07,124.34,124.05,124.23,16805.0,114.4647,114.7138,114.4463,114.6124,16805.0
2020-09-29 13:00:00,124.24,124.34,123.61,123.65,18462.0,114.6216,114.7138,114.0404,114.0773,18462.0
2020-09-29 13:10:00,123.67,123.67,123.25,123.47,25750.0,114.0957,114.0957,113.7082,113.9112,25750.0
2020-09-29 13:20:00,123.48,123.99,123.42,123.95,18828.0,113.9204,114.3909,113.8651,114.354,18828.0
2020-09-29 13:30:00,123.97,123.99,123.81,123.87,7474.0,114.3725,114.3909,114.2249,114.2802,7474.0
2020-09-29 13:40:00,123.9,124.07,123.76,123.81,20353.0,114.3079,114.4647,114.1787,114.2249,20353.0
2020-09-29 13:50:00,123.84,124.21,123.83,124.05,14909.0,114.2525,114.5939,114.2433,114.4463,14909.0
2020-09-29 14:00:00,124.07,124.1,123.81,123.87,15749.0,114.4647,114.4924,114.2249,114.2802,15749.0
2020-09-29 14:10:00,123.87,123.99,123.75,123.96,9082.0,114.2802,114.3909,114.1695,114.3633,9082.0
2020-09-29 14:20:00,123.92,123.92,123.71,123.86,19668.0,114.3264,114.3264,114.1326,114.271,19668.0
2020-09-29 14:30:00,123.86,124.19,123.86,124.19,23572.0,114.271,114.5754,114.271,114.5754,23572.0
2020-09-29 14:40:00,124.18,124.4,124.1,124.4,16044.0,114.5662,114.7692,114.4924,114.7692,16044.0
2020-09-29 14:50:00,124.42,124.48,124.1,124.19,12806.0,114.7876,114.843,114.4924,114.5754,12806.0
2020-09-29 15:00:00,124.21,124.27,124.04,124.17,12597.0,114.5939,114.6493,114.4371,114.557,12597.0
2020-09-29 15:10:00,124.19,124.33,124.08,124.29,14777.0,114.5754,114.7046,114.474,114.6677,14777.0
2020-09-29 15:20:00,124.28,124.28,123.95,124.07,22878.0,114.6585,114.6585,114.354,114.4647,22878.0
2020-09-29 15:30:00,124.06,124.14,123.71,123.76,34500.0,114.4555,114.5293,114.1326,114.1787,34500.0
2020-09-29 15:40:00,123.76,123.86,123.6,123.82,49821.0,114.1787,114.271,114.0311,114.2341,49821.0
2020-09-29 15:50:00,123.81,123.9,123.16,123.22,192762.0,114.2249,114.3079,113.6252,113.6805,192762.0
2020-09-30 09:30:00,123.87,125.29,123.22,124.96,71067.0,114.2802,115.5903,113.6805,115.2858,71067.0
2020-09-30 09:40:00,124.87,125.48,124.62,125.48,27675.0,115.2028,115.7656,114.9722,115.7656,27675.0
2020-09-30 09:50:00,125.47,126.52,125.42,126.39,78629.0,115.7564,116.7251,115.7102,116.6051,78629.0
2020-09-30 10:00:00,126.52,126.73,126.03,126.03,30582.0,116.7251,116.9188,116.273,116.273,30582.0
2020-09-30 10:10:00,126.03,126.47,125.73,126.19,68146.0,116.273,116.6789,115.9962,116.4206,68146.0
2020-09-30 10:20:00,126.13,126.77,126.13,126.47,37192.0,116.3653,116.9557,116.3653,116.6789,37192.0
2020-09-30 10:30:00,126.47,126.59,126.32,126.47,38839.0,116.6789,116.7896,116.5405,116.6789,38839.0
2020-09-30 10:40:00,126.48,126.76,126.45,126.63,30936.0,116.6882,116.9465,116.6605,116.8265,30936.0
2020-09-30 10:50:00,126.64,126.71,126.23,126.26,22345.0,116.8358,116.9004,116.4575,116.4852,22345.0
2020-09-30 11:00:00,126.32,126.48,126.24,126.29,24022.0,116.5405,116.6882,116.4667,116.5129,24022.0
2020-09-30 11:10:00,126.33,126.47,126.17,126.24,19824.0,116.5498,116.6789,116.4022,116.4667,19824.0
2020-09-30 11:20:00,126.25,126.25,125.71,125.72,18189.0,116.476,116.476,115.9778,115.987,18189.0
2020-09-30 11:30:00,125.71,125.75,125.12,125.16,23553.0,115.9778,116.0147,115.4335,115.4704,23553.0
2020-09-30 11:40:00,125.17,125.25,124.76,125.25,31692.0,115.4796,115.5534,115.1013,115.5534,31692.0
2020-09-30 11:50:00,125.28,125.38,125.24,125.3,15284.0,115.5811,115.6733,115.5442,115.5995,15284.0
2020-09-30 12:00:00,125.32,125.63,125.3,125.49,10451.0,115.618,115.904,115.5995,115.7748,10451.0
2020-09-30 12:10:00,125.54,125.81,125.54,125.74,14610.0,115.8209,116.07,115.8209,116.0055,14610.0
2020-09-30 12:20:00,125.73,125.87,125.65,125.83,12839.0,115.9962,116.1254,115.9224,116.0885,12839.0
2020-09-30 12:30:00,125.84,125.96,125.38,125.44,14387.0,116.0977,116.2084,115.6733,115.7287,14387.0
2020-09-30 12:40:00,125.46,125.46,125.24,125.36,6611.0,115.7471,115.7471,115.5442,115.6549,6611.0
2020-09-30 12:50:00,125.34,125.43,125.27,125.4,12478.0,115.6364,115.7195,115.5718,115.6918,12478.0
2020-09-30 13:00:00,125.47,125.48,125.1,125.12,14906.0,115.7564,115.7656,115.415,115.4335,14906.0
2020-09-30 13:10:00,125.16,125.23,125.05,125.17,9031.0,115.4704,115.5349,115.3689,115.4796,9031.0
2020-09-30 13:20:00,125.17,125.24,125.06,125.14,10928.0,115.4796,115.5442,115.3781,115.4519,10928.0
2020-09-30 13:30:00,125.14,125.47,125.1,125.37,16921.0,115.4519,115.7564,115.415,115.6641,16921.0
2020-09-30 13:40:00,125.38,125.54,125.23,125.54,25099.0,115.6733,115.8209,115.5349,115.8209,25099.0
2020-09-30 13:50:00,125.56,125.79,125.56,125.68,23059.0,115.8394,116.0516,115.8394,115.9501,23059.0
2020-09-30 14:00:00,125.68,126.17,125.61,126.11,28946.0,115.9501,116.4022,115.8855,116.3468,28946.0
2020-09-30 14:10:00,126.1,126.12,125.89,125.91,11139.0,116.3376,116.356,116.1438,116.1623,11139.0
2020-09-30 14:20:00,125.91,126.1,125.4,125.9,37007.0,116.1623,116.3376,115.6918,116.1531,37007.0
2020-09-30 14:30:00,125.82,125.86,125.52,125.53,15922.0,116.0793,116.1162,115.8025,115.8117,15922.0
2020-09-30 14:40:00,125.49,125.57,124.6,124.6,28374.0,115.7748,115.8486,114.9537,114.9537,28374.0
2020-09-30 14:50:00,124.61,125.56,124.5,125.41,17752.0,114.9629,115.8394,114.8615,115.701,17752.0
2020-09-30 15:00:00,125.41,125.7,125.28,125.61,15220.0,115.701,115.9685,115.5811,115.8855,15220.0
2020-09-30 15:10:00,125.59,125.64,124.45,124.52,27323.0,115.8671,115.9132,114.8153,114.8799,27323.0
2020-09-30 15:20:00,124.54,124.89,124.23,124.89,21615.0,114.8984,115.2213,114.6124,115.2213,21615.0
2020-09-30 15:30:00,124.83,124.83,124.4,124.72,18792.0,115.1659,115.1659,114.7692,115.0644,18792.0
2020-09-30 15:40:00,124.69,125.2,124.65,125.04,38116.0,115.0367,115.5073,114.9998,115.3596,38116.0
2020-09-30 15:50:00,125.07,125.16,124.67,124.76,149359.0,115.3873,115.4704,115.0183,115.1013,149359.0
2020-10-01 09:30:00,129.73,131.44,128.0,130.91,175945.0,119.6866,121.2642,118.0905,120.7752,175945.0
2020-10-01 09:40:00,130.98,131.59,130.53,130.88,166975.0,120.8398,121.4026,120.4246,120.7475,166975.0
2020-10-01 09:50:00,130.89,131.02,129.46,129.48,135814.0,120.7567,120.8767,119.4375,119.4559,135814.0
2020-10-01 10:00:00,129.48,129.58,128.81,129.1,91223.0,119.4559,119.5482,118.8378,119.1053,91223.0
2020-10-01 10:10:00,129.07,129.54,128.82,129.34,91739.0,119.0776,119.5113,118.847,119.3267,91739.0
2020-10-01 10:20:00,129.37,129.49,129.01,129.16,49348.0,119.3544,119.4651,119.0223,119.1607,49348.0
2020-10-01 10:30:00,129.19,129.89,129.08,129.78,60786.0,119.1884,119.8342,119.0869,119.7327,60786.0
2020-10-01 10:40:00,129.76,130.15,129.74,129.9,62268.0,119.7142,120.074,119.6958,119.8434,62268.0
2020-10-01 10:50:00,129.87,130.0,129.22,129.35,76178.0,119.8157,119.9357,119.216,119.336,76178.0
2020-10-01 11:00:00,129.34,129.54,129.04,129.44,36569.0,119.3267,119.5113,119.05,119.419,36569.0
2020-10-01 11:10:00,129.47,129.85,129.2,129.53,38468.0,119.4467,119.7973,119.1976,119.502,38468.0
2020-10-01 11:20:00,129.64,130.07,129.63,130.06,47079.0,119.6035,120.0002,119.5943,119.991,47079.0
2020-10-01 11:30:00,130.05,130.42,129.99,130.41,44113.0,119.9818,120.3231,119.9264,120.3139,44113.0
2020-10-01 11:40:00,130.41,130.43,129.98,130.0,22457.0,120.3139,120.3324,119.9172,119.9357,22457.0
2020-10-01 11:50:00,130.0,130.26,129.97,130.05,24803.0,119.9357,120.1755,119.908,119.9818,24803.0
2020-10-01 12:00:00,130.02,130.13,129.91,130.08,30099.0,119.9541,120.0556,119.8526,120.0095,30099.0
2020-10-01 12:10:00,130.03,130.17,129.84,129.97,31537.0,119.9633,120.0925,119.788,119.908,31537.0
2020-10-01 12:20:00,129.99,130.34,129.99,130.13,18127.0,119.9264,120.2493,119.9264,120.0556,18127.0
2020-10-01 12:30:00,130.14,130.2,129.99,130.11,22417.0,120.0648,120.1202,119.9264,120.0371,22417.0
2020-10-01 12:40:00,130.1,130.26,130.0,130.03,14860.0,120.0279,120.1755,119.9357,119.9633,14860.0
2020-10-01 12:50:00,130.0,130.36,130.0,130.22,32350.0,119.9357,120.2678,119.9357,120.1386,32350.0
2020-10-01 13:00:00,130.26,130.37,130.09,130.36,23502.0,120.1755,120.277,120.0187,120.2678,23502.0
2020-10-01 13:10:00,130.33,130.33,129.96,130.11,22137.0,120.2401,120.2401,119.8987,120.0371,22137.0
2020-10-01 13:20:00,130.09,130.23,129.97,130.07,34086.0,120.0187,120.1478,119.908,120.0002,34086.0
2020-10-01 13:30:00,130.13,130.62,130.12,130.62,27316.0,120.0556,120.5077,120.0464,120.5077,27316.0
2020-10-01 13:40:00,130.61,130.79,130.55,130.61,30029.0,120.4984,120.6645,120.4431,120.4984,30029.0
2020-10-01 13:50:00,130.62,130.87,130.36,130.51,52682.0,120.5077,120.7383,120.2678,120.4062,52682.0
2020-10-01 14:00:00,130.51,131.12,130.28,131.02,147920.0,120.4062,120.9689,120.194,120.8767,147920.0
2020-10-01 14:10:00,131.02,131.3,130.51,130.74,53413.0,120.8767,121.135,120.4062,120.6184,53413.0
2020-10-01 14:20:00,130.74,131.5,130.7,131.35,60976.0,120.6184,121.3195,120.5815,121.1811,60976.0
2020-10-01 14:30:00,131.35,131.97,131.32,131.84,33239.0,121.1811,121.7531,121.1535,121.6332,33239.0
2020-10-01 14:40:00,131.88,132.17,131.77,131.92,40388.0,121.6701,121.9377,121.5686,121.707,40388.0
2020-10-01 14:50:00,131.94,132.17,131.84,131.85,36042.0,121.7255,121.9377,121.6332,121.6424,36042.0
2020-10-01 15:00:00,131.89,132.18,131.87,131.92,25466.0,121.6793,121.9469,121.6609,121.707,25466.0
2020-10-01 15:10:00,131.96,132.08,131.59,131.6,32838.0,121.7439,121.8546,121.4026,121.4118,32838.0
2020-10-01 15:20:00,131.6,131.73,131.28,131.28,50421.0,121.4118,121.5317,121.1166,121.1166,50421.0
2020-10-01 15:30:00,131.31,131.33,130.32,130.41,93747.0,121.1442,121.1627,120.2309,120.3139,93747.0
2020-10-01 15:40:00,130.41,130.8,130.03,130.3,145273.0,120.3139,120.6737,119.9633,120.2124,145273.0
2020-10-01 15:50:00,130.3,131.09,130.29,130.99,254936.0,120.2124,120.9413,120.2032,120.849,254936.0
2020-10-02 09:30:00,127.17,128.49,126.64,128.31,66072.0,117.3247,118.5426,116.8358,118.3765,66072.0
2020-10-02 09:40:00,128.13,128.35,127.42,128.19,21662.0,118.2104,118.4134,117.5554,118.2658,21662.0
2020-10-02 09:50:00,128.18,128.3,127.81,128.23,33636.0,118.2566,118.3673,117.9152,118.3027,33636.0
2020-10-02 10:00:00,128.28,129.62,128.28,129.52,99906.0,118.3488,119.5851,118.3488,119.4928,99906.0
2020-10-02 10:10:00,129.62,130.1,129.54,130.02,36816.0,119.5851,120.0279,119.5113,119.9541,36816.0
2020-10-02 10:20:00,129.97,130.48,129.83,130.47,22090.0,119.908,120.3785,119.7788,120.3693,22090.0
2020-10-02 10:30:00,130.46,130.48,129.66,129.75,23772.0,120.36,120.3785,119.622,119.705,23772.0
2020-10-02 10:40:00,129.74,129.74,129.14,129.59,81378.0,119.6958,119.6958,119.1422,119.5574,81378.0
2020-10-02 10:50:00,129.51,129.76,129.4,129.68,31209.0,119.4836,119.7142,119.3821,119.6404,31209.0
2020-10-02 11:00:00,129.62,129.9,129.2,129.53,18845.0,119.5851,119.8434,119.1976,119.502,18845.0
2020-10-02 11:10:00,129.54,130.3,129.5,130.18,23108.0,119.5113,120.2124,119.4744,120.1017,23108.0
2020-10-02 11:20:00,130.2,130.4,129.85,129.96,21093.0,120.1202,120.3047,119.7973,119.8987,21093.0
2020-10-02 11:30:00,129.94,129.99,129.2,129.27,32549.0,119.8803,119.9264,119.1976,119.2622,32549.0
2020-10-02 11:40:00,129.18,129.42,129.03,129.16,15707.0,119.1791,119.4006,119.0407,119.1607,15707.0
2020-10-02 11:50:00,129.15,129.3,128.52,128.56,24962.0,119.1515,119.2898,118.5702,118.6071,24962.0
2020-10-02 12:00:00,128.53,128.91,128.19,128.59,37934.0,118.5795,118.93,118.2658,118.6348,37934.0
2020-10-02 12:10:00,128.72,130.18,128.67,130.17,30003.0,118.7547,120.1017,118.7086,120.0925,30003.0
2020-10-02 12:20:00,130.23,130.27,129.72,129.96,25975.0,120.1478,120.1847,119.6773,119.8987,25975.0
2020-10-02 12:30:00,130.08,130.18,129.57,130.17,29309.0,120.0095,120.1017,119.5389,120.0925,29309.0
2020-10-02 12:40:00,130.16,130.24,129.77,129.99,14172.0,120.0833,120.1571,119.7235,119.9264,14172.0
2020-10-02 12:50:00,129.93,130.03,129.71,129.88,28771.0,119.8711,119.9633,119.6681,119.8249,28771.0
2020-10-02 13:00:00,129.92,130.0,129.05,129.28,33046.0,119.8618,119.9357,119.0592,119.2714,33046.0
2020-10-02 13:10:00,129.35,129.66,129.05,129.07,13735.0,119.336,119.622,119.0592,119.0776,13735.0
2020-10-02 13:20:00,129.05,129.4,128.96,128.96,7471.0,119.0592,119.3821,118.9762,118.9762,7471.0
2020-10-02 13:30:00,129.04,129.08,128.42,128.76,16045.0,119.05,119.0869,118.478,118.7916,16045.0
2020-10-02 13:40:00,128.79,128.82,128.14,128.25,16171.0,118.8193,118.847,118.2196,118.3211,16171.0
2020-10-02 13:50:00,128.28,128.33,128.05,128.28,8921.0,118.3488,118.3949,118.1366,118.3488,8921.0
2020-10-02 14:00:00,128.18,128.81,128.18,128.67,16431.0,118.2566,118.8378,118.2566,118.7086,16431.0
2020-10-02 14:10:00,128.68,128.86,128.56,128.77,15948.0,118.7178,118.8839,118.6071,118.8009,15948.0
2020-10-02 14:20:00,128.72,128.97,128.36,128.36,9267.0,118.7547,118.9854,118.4226,118.4226,9267.0
2020-10-02 14:30:00,128.42,128.65,128.24,128.5,32990.0,118.478,118.6902,118.3119,118.5518,32990.0
2020-10-02 14:40:00,128.5,128.87,128.45,128.69,15620.0,118.5518,118.8931,118.5056,118.7271,15620.0
2020-10-02 14:50:00,128.53,129.16,128.42,128.86,13634.0,118.5795,119.1607,118.478,118.8839,13634.0
2020-10-02 15:00:00,128.9,128.96,128.46,128.62,11623.0,118.9208,118.9762,118.5149,118.6625,11623.0
2020-10-02 15:10:00,128.63,128.97,128.25,128.68,36487.0,118.6717,118.9854,118.3211,118.7178,36487.0
2020-10-02 15:20:00,128.6,128.79,128.46,128.5,41194.0,118.644,118.8193,118.5149,118.5518,41194.0
2020-10-02 15:30:00,128.47,128.48,127.99,128.01,46302.0,118.5241,118.5333,118.0813,118.0997,46302.0
2020-10-02 15:40:00,128.03,128.11,127.77,127.98,144992.0,118.1182,118.192,117.8783,118.072,144992.0
2020-10-02 15:50:00,127.98,128.2,127.33,127.53,177013.0,118.072,118.275,117.4724,117.6569,177013.0
2020-10-05 09:30:00,129.27,129.82,129.0,129.41,75802.0,119.2622,119.7696,119.0131,119.3913,75802.0
2020-10-05 09:40:00,129.46,129.81,129.34,129.8,47917.0,119.4375,119.7604,119.3267,119.7511,47917.0
2020-10-05 09:50:00,129.83,130.11,129.69,130.11,27074.0,119.7788,120.0371,119.6497,120.0371,27074.0
2020-10-05 10:00:00,130.11,130.72,130.11,130.39,33499.0,120.0371,120.5999,120.0371,120.2955,33499.0
2020-10-05 10:10:00,130.37,130.51,129.78,129.83,60028.0,120.277,120.4062,119.7327,119.7788,60028.0
2020-10-05 10:20:00,129.87,130.44,129.82,129.84,28107.0,119.8157,120.3416,119.7696,119.788,28107.0
2020-10-05 10:30:00,129.88,130.4,129.71,129.75,18325.0,119.8249,120.3047,119.6681,119.705,18325.0
2020-10-05 10:40:00,129.74,130.13,129.6,130.03,21298.0,119.6958,120.0556,119.5666,119.9633,21298.0
2020-10-05 10:50:00,129.97,130.07,129.61,129.74,23214.0,119.908,120.0002,119.5758,119.6958,23214.0
2020-10-05 11:00:00,129.78,130.08,129.63,130.07,22264.0,119.7327,120.0095,119.5943,120.0002,22264.0
2020-10-05 11:10:00,130.08,130.11,129.95,129.96,25814.0,120.0095,120.0371,119.8895,119.8987,25814.0
2020-10-05 11:20:00,129.96,129.96,129.46,129.46,18044.0,119.8987,119.8987,119.4375,119.4375,18044.0
2020-10-05 11:30:00,129.41,129.76,129.4,129.76,12719.0,119.3913,119.7142,119.3821,119.7142,12719.0
2020-10-05 11:40:00,129.7,130.09,129.64,130.09,49770.0,119.6589,120.0187,119.6035,120.0187,49770.0
2020-10-05 11:50:00,130.06,130.77,130.03,130.73,64270.0,119.991,120.646,119.9633,120.6091,64270.0
2020-10-05 12:00:00,130.8,130.81,130.3,130.32,27865.0,120.6737,120.6829,120.2124,120.2309,27865.0
2020-10-05 12:10:00,130.34,130.38,130.0,130.21,11993.0,120.2493,120.2862,119.9357,120.1294,11993.0
2020-10-05 12:20:00,130.15,130.25,129.9,130.22,21635.0,120.074,120.1663,119.8434,120.1386,21635.0
2020-10-05 12:30:00,130.24,130.32,130.19,130.25,14494.0,120.1571,120.2309,120.1109,120.1663,14494.0
2020-10-05 12:40:00,130.27,130.48,130.27,130.28,13051.0,120.1847,120.3785,120.1847,120.194,13051.0
2020-10-05 12:50:00,130.28,130.8,130.28,130.63,16392.0,120.194,120.6737,120.194,120.5169,16392.0
2020-10-05 13:00:00,130.64,130.65,130.38,130.38,27631.0,120.5261,120.5353,120.2862,120.2862,27631.0
2020-10-05 13:10:00,130.35,130.46,130.22,130.31,9163.0,120.2586,120.36,120.1386,120.2217,9163.0
2020-10-05 13:20:00,130.28,130.39,130.25,130.32,17141.0,120.194,120.2955,120.1663,120.2309,17141.0
2020-10-05 13:30:00,130.31,130.31,130.17,130.26,10052.0,120.2217,120.2217,120.0925,120.1755,10052.0
2020-10-05 13:40:00,130.26,130.33,130.19,130.25,14542.0,120.1755,120.2401,120.1109,120.1663,14542.0
2020-10-05 13:50:00,130.25,130.54,130.2,130.53,30172.0,120.1663,120.4338,120.1202,120.4246,30172.0
2020-10-05 14:00:00,130.64,130.68,130.34,130.59,14580.0,120.5261,120.563,120.2493,120.48,14580.0
2020-10-05 14:10:00,130.59,130.88,130.54,130.79,45574.0,120.48,120.7475,120.4338,120.6645,45574.0
2020-10-05 14:20:00,130.81,131.1,130.74,130.9,24576.0,120.6829,120.9505,120.6184,120.766,24576.0
2020-10-05 14:30:00,130.91,131.13,130.87,130.98,61703.0,120.7752,120.9782,120.7383,120.8398,61703.0
2020-10-05 14:40:00,130.97,131.19,130.97,130.99,32041.0,120.8306,121.0335,120.8306,120.849,32041.0
2020-10-05 14:50:00,130.99,131.38,130.96,131.38,41799.0,120.849,121.2088,120.8213,121.2088,41799.0
2020-10-05 15:00:00,131.39,131.5,131.15,131.45,70345.0,121.218,121.3195,120.9966,121.2734,70345.0
2020-10-05 15:10:00,131.5,131.59,131.32,131.44,65301.0,121.3195,121.4026,121.1535,121.2642,65301.0
2020-10-05 15:20:00,131.45,131.7,131.42,131.7,44606.0,121.2734,121.504,121.2457,121.504,44606.0
2020-10-05 15:30:00,131.71,131.8,131.47,131.73,80021.0,121.5133,121.5963,121.2918,121.5317,80021.0
2020-10-05 15:40:00,131.76,131.9,131.56,131.76,59439.0,121.5594,121.6886,121.3749,121.5594,59439.0
2020-10-05 15:50:00,131.79,132.07,131.79,131.93,147780.0,121.5871,121.8454,121.5871,121.7162,147780.0
2020-10-06 09:30:00,131.57,132.29,131.53,132.12,56495.0,121.3841,122.0484,121.3472,121.8915,56495.0
2020-10-06 09:40:00,132.18,132.2,131.72,132.02,26943.0,121.9469,121.9653,121.5225,121.7993,26943.0
2020-10-06 09:50:00,131.91,132.0,131.6,131.75,40377.0,121.6978,121.7808,121.4118,121.5502,40377.0
2020-10-06 10:00:00,131.81,132.95,131.74,132.89,33381.0,121.6055,122.6573,121.5409,122.6019,33381.0
2020-10-06 10:10:00,132.89,133.0,132.72,132.94,58161.0,122.6019,122.7034,122.4451,122.648,58161.0
2020-10-06 10:20:00,132.97,133.73,132.81,133.68,67055.0,122.6757,123.3769,122.5281,123.3308,67055.0
2020-10-06 10:30:00,133.7,133.99,133.54,133.88,24167.0,123.3492,123.6168,123.2016,123.5153,24167.0
2020-10-06 10:40:00,133.92,134.19,132.97,132.97,54311.0,123.5522,123.8013,122.6757,122.6757,54311.0
2020-10-06 10:50:00,133.0,133.34,132.93,133.33,18698.0,122.7034,123.0171,122.6388,123.0078,18698.0
2020-10-06 11:00:00,133.22,133.74,133.22,133.52,33312.0,122.9064,123.3861,122.9064,123.1831,33312.0
2020-10-06 11:10:00,133.6,133.93,133.47,133.55,33440.0,123.2569,123.5614,123.137,123.2108,33440.0
2020-10-06 11:20:00,133.51,133.55,133.07,133.31,45671.0,123.1739,123.2108,122.768,122.9894,45671.0
2020-10-06 11:30:00,133.32,133.33,133.1,133.14,36676.0,122.9986,123.0078,122.7957,122.8326,36676.0
2020-10-06 11:40:00,133.13,133.28,132.81,132.81,22983.0,122.8233,122.9617,122.5281,122.5281,22983.0
2020-10-06 11:50:00,132.75,132.94,132.53,132.66,38649.0,122.4728,122.648,122.2698,122.3897,38649.0
2020-10-06 12:00:00,132.79,133.01,132.67,132.95,18902.0,122.5097,122.7126,122.3989,122.6573,18902.0
2020-10-06 12:10:00,133.0,133.08,132.9,132.96,7557.0,122.7034,122.7772,122.6111,122.6665,7557.0
2020-10-06 12:20:00,132.96,133.48,132.87,133.33,23299.0,122.6665,123.1462,122.5835,123.0078,23299.0
2020-10-06 12:30:00,133.34,133.6,133.28,133.56,10135.0,123.0171,123.2569,122.9617,123.22,10135.0
2020-10-06 12:40:00,133.52,133.65,133.4,133.53,22345.0,123.1831,123.3031,123.0724,123.1924,22345.0
2020-10-06 12:50:00,133.53,133.56,133.37,133.55,11308.0,123.1924,123.22,123.0448,123.2108,11308.0
2020-10-06 13:00:00,133.54,133.56,133.15,133.49,14647.0,123.2016,123.22,122.8418,123.1555,14647.0
2020-10-06 13:10:00,133.49,133.53,133.37,133.45,15286.0,123.1555,123.1924,123.0448,123.1186,15286.0
2020-10-06 13:20:00,133.5,133.7,133.37,133.62,9644.0,123.1647,123.3492,123.0448,123.2754,9644.0
2020-10-06 13:30:00,133.62,133.84,133.57,133.78,15810.0,123.2754,123.4784,123.2293,123.423,15810.0
2020-10-06 13:40:00,133.79,134.11,133.76,133.94,33590.0,123.4322,123.7275,123.4046,123.5706,33590.0
2020-10-06 13:50:00,133.94,134.09,133.8,133.99,76040.0,123.5706,123.709,123.4415,123.6168,76040.0
2020-10-06 14:00:00,133.99,134.38,133.97,134.22,23013.0,123.6168,123.9766,123.5983,123.8289,23013.0
2020-10-06 14:10:00,134.17,134.34,134.12,134.22,68024.0,123.7828,123.9397,123.7367,123.8289,68024.0
2020-10-06 14:20:00,134.2,134.37,134.09,134.28,24320.0,123.8105,123.9673,123.709,123.8843,24320.0
2020-10-06 14:30:00,134.29,134.64,134.25,134.48,20109.0,123.8935,124.2164,123.8566,124.0688,20109.0
2020-10-06 14:40:00,134.48,135.01,134.0,134.04,98039.0,124.0688,124.5578,123.626,123.6629,98039.0
2020-10-06 14:50:00,134.03,134.03,131.92,132.56,71048.0,123.6537,123.6537,121.707,122.2975,71048.0
2020-10-06 15:00:00,132.46,132.66,131.3,131.46,58665.0,122.2052,122.3897,121.135,121.2826,58665.0
2020-10-06 15:10:00,131.44,132.16,131.13,131.84,39324.0,121.2642,121.9284,120.9782,121.6332,39324.0
2020-10-06 15:20:00,131.92,132.32,131.6,132.29,40501.0,121.707,122.076,121.4118,122.0484,40501.0
2020-10-06 15:30:00,132.18,132.7,132.08,132.09,53522.0,121.9469,122.4266,121.8546,121.8638,53522.0
2020-10-06 15:40:00,132.1,132.1,130.96,130.98,69039.0,121.8731,121.8731,120.8213,120.8398,69039.0
2020-10-06 15:50:00,131.04,131.14,130.39,131.02,152336.0,120.8951,120.9874,120.2955,120.8767,152336.0
2020-10-07 09:30:00,133.33,134.42,133.03,133.97,66909.0,123.0078,124.0135,122.7311,123.5983,66909.0
2020-10-07 09:40:00,133.97,134.42,133.53,134.28,33071.0,123.5983,124.0135,123.1924,123.8843,33071.0
2020-10-07 09:50:00,134.24,134.91,134.08,134.67,36738.0,123.8474,124.4655,123.6998,124.2441,36738.0
2020-10-07 10:00:00,134.56,134.71,134.17,134.39,46870.0,124.1426,124.281,123.7828,123.9858,46870.0
2020-10-07 10:10:00,134.43,134.47,133.99,134.07,19271.0,124.0227,124.0596,123.6168,123.6906,19271.0
2020-10-07 10:20:00,134.07,134.48,133.95,133.95,23584.0,123.6906,124.0688,123.5798,123.5798,23584.0
2020-10-07 10:30:00,133.95,134.14,133.13,133.13,17574.0,123.5798,123.7551,122.8233,122.8233,17574.0
2020-10-07 10:40:00,133.14,133.74,133.0,133.65,18958.0,122.8326,123.3861,122.7034,123.3031,18958.0
2020-10-07 10:50:00,133.72,134.05,133.71,133.8,16254.0,123.3677,123.6721,123.3584,123.4415,16254.0
2020-10-07 11:00:00,133.79,134.22,133.66,134.21,8197.0,123.4322,123.8289,123.3123,123.8197,8197.0
2020-10-07 11:10:00,134.21,134.32,133.75,133.75,25119.0,123.8197,123.9212,123.3953,123.3953,25119.0
2020-10-07 11:20:00,133.71,133.74,133.33,133.43,28144.0,123.3584,123.3861,123.0078,123.1001,28144.0
2020-10-07 11:30:00,133.45,133.64,133.45,133.6,17070.0,123.1186,123.2938,123.1186,123.2569,17070.0
2020-10-07 11:40:00,133.6,133.96,133.58,133.81,31575.0,123.2569,123.5891,123.2385,123.4507,31575.0
2020-10-07 11:50:00,133.84,133.84,133.35,133.5,43887.0,123.4784,123.4784,123.0263,123.1647,43887.0
2020-10-07 12:00:00,133.5,133.64,133.37,133.5,10855.0,123.1647,123.2938,123.0448,123.1647,10855.0
2020-10-07 12:10:00,133.5,133.73,133.45,133.61,46930.0,123.1647,123.3769,123.1186,123.2662,46930.0
2020-10-07 12:20:00,133.63,133.87,133.31,133.67,41331.0,123.2846,123.506,122.9894,123.3215,41331.0
2020-10-07 12:30:00,133.59,133.89,133.54,133.59,19957.0,123.2477,123.5245,123.2016,123.2477,19957.0
2020-10-07 12:40:00,133.59,133.64,133.47,133.53,5285.0,123.2477,123.2938,123.137,123.1924,5285.0
2020-10-07 12:50:00,133.55,133.66,133.49,133.66,8478.0,123.2108,123.3123,123.1555,123.3123,8478.0
2020-10-07 13:00:00,133.63,133.73,133.5,133.5,16733.0,123.2846,123.3769,123.1647,123.1647,16733.0
2020-10-07 13:10:00,133.48,133.59,133.43,133.45,19511.0,123.1462,123.2477,123.1001,123.1186,19511.0
2020-10-07 13:20:00,133.45,133.54,133.41,133.5,20766.0,123.1186,123.2016,123.0817,123.1647,20766.0
2020-10-07 13:30:00,133.49,133.85,133.49,133.66,47198.0,123.1555,123.4876,123.1555,123.3123,47198.0
2020-10-07 13:40:00,133.67,133.86,133.59,133.69,51269.0,123.3215,123.4968,123.2477,123.34,51269.0
2020-10-07 13:50:00,133.68,133.74,133.56,133.56,15003.0,123.3308,123.3861,123.22,123.22,15003.0
2020-10-07 14:00:00,133.63,133.72,133.41,133.46,18566.0,123.2846,123.3677,123.0817,123.1278,18566.0
2020-10-07 14:10:00,133.47,133.72,133.4,133.7,64016.0,123.137,123.3677,123.0724,123.3492,64016.0
2020-10-07 14:20:00,133.68,133.82,133.52,133.58,22623.0,123.3308,123.4599,123.1831,123.2385,22623.0
2020-10-07 14:30:00,133.63,133.71,133.56,133.62,12568.0,123.2846,123.3584,123.22,123.2754,12568.0
2020-10-07 14:40:00,133.59,133.66,133.41,133.61,9934.0,123.2477,123.3123,123.0817,123.2662,9934.0
2020-10-07 14:50:00,133.58,133.67,133.47,133.5,11146.0,123.2385,123.3215,123.137,123.1647,11146.0
2020-10-07 15:00:00,133.48,133.86,133.45,133.85,23816.0,123.1462,123.4968,123.1186,123.4876,23816.0
2020-10-07 15:10:00,133.83,133.9,133.64,133.75,16538.0,123.4691,123.5337,123.2938,123.3953,16538.0
2020-10-07 15:20:00,133.75,133.81,133.59,133.64,14914.0,123.3953,123.4507,123.2477,123.2938,14914.0
2020-10-07 15:30:00,133.64,133.8,133.55,133.67,20866.0,123.2938,123.4415,123.2108,123.3215,20866.0
2020-10-07 15:40:00,133.67,133.67,133.57,133.61,38248.0,123.3215,123.3215,123.2293,123.2662,38248.0
2020-10-07 15:50:00,133.62,133.8,133.49,133.62,128153.0,123.2754,123.4415,123.1555,123.2754,128153.0
2020-10-08 09:30:00,135.06,135.08,134.13,135.0,60898.0,124.6039,124.6224,123.7459,124.5486,60898.0
2020-10-08 09:40:00,135.0,135.06,134.3,134.46,45251.0,124.5486,124.6039,123.9028,124.0504,45251.0
2020-10-08 09:50:00,134.54,135.0,134.31,134.86,35261.0,124.1242,124.5486,123.912,124.4194,35261.0
2020-10-08 10:00:00,134.88,135.0,134.51,134.7,39074.0,124.4379,124.5486,124.0965,124.2718,39074.0
2020-10-08 10:10:00,134.73,135.0,134.7,134.91,66807.0,124.2995,124.5486,124.2718,124.4655,66807.0
2020-10-08 10:20:00,134.85,135.73,134.85,135.45,140291.0,124.4102,125.222,124.4102,124.9637,140291.0
2020-10-08 10:30:00,135.47,135.84,135.36,135.81,26517.0,124.9822,125.3235,124.8807,125.2959,26517.0
2020-10-08 10:40:00,135.79,135.8,135.38,135.48,14907.0,125.2774,125.2866,124.8991,124.9914,14907.0
2020-10-08 10:50:00,135.48,135.69,135.37,135.5,12264.0,124.9914,125.1851,124.8899,125.0099,12264.0
2020-10-08 11:00:00,135.46,135.7,135.26,135.62,12330.0,124.9729,125.1944,124.7884,125.1206,12330.0
2020-10-08 11:10:00,135.63,135.87,135.62,135.69,17202.0,125.1298,125.3512,125.1206,125.1851,17202.0
2020-10-08 11:20:00,135.61,135.61,134.96,134.96,21112.0,125.1113,125.1113,124.5117,124.5117,21112.0
2020-10-08 11:30:00,135.0,135.38,134.55,135.35,22363.0,124.5486,124.8991,124.1334,124.8715,22363.0
2020-10-08 11:40:00,135.35,135.78,135.29,135.73,17286.0,124.8715,125.2682,124.8161,125.222,17286.0
2020-10-08 11:50:00,135.72,135.73,135.41,135.5,23156.0,125.2128,125.222,124.9268,125.0099,23156.0
2020-10-08 12:00:00,135.5,135.92,135.37,135.91,46569.0,125.0099,125.3973,124.8899,125.3881,46569.0
2020-10-08 12:10:00,135.9,135.9,135.5,135.6,19496.0,125.3789,125.3789,125.0099,125.1021,19496.0
2020-10-08 12:20:00,135.59,135.71,135.49,135.57,13384.0,125.0929,125.2036,125.0006,125.0744,13384.0
2020-10-08 12:30:00,135.6,135.81,135.6,135.75,16189.0,125.1021,125.2959,125.1021,125.2405,16189.0
2020-10-08 12:40:00,135.77,135.83,135.57,135.76,12166.0,125.2589,125.3143,125.0744,125.2497,12166.0
2020-10-08 12:50:00,135.75,135.75,135.55,135.57,24365.0,125.2405,125.2405,125.056,125.0744,24365.0
2020-10-08 13:00:00,135.62,135.62,135.39,135.48,16014.0,125.1206,125.1206,124.9084,124.9914,16014.0
2020-10-08 13:10:00,135.52,135.55,135.27,135.27,10538.0,125.0283,125.056,124.7977,124.7977,10538.0
2020-10-08 13:20:00,135.3,135.41,135.12,135.35,15900.0,124.8253,124.9268,124.6593,124.8715,15900.0
2020-10-08 13:30:00,135.37,135.37,135.11,135.13,16804.0,124.8899,124.8899,124.65,124.6685,16804.0
2020-10-08 13:40:00,135.18,135.21,135.01,135.08,15417.0,124.7146,124.7423,124.5578,124.6224,15417.0
2020-10-08 13:50:00,135.07,135.15,134.87,134.87,25174.0,124.6131,124.6869,124.4286,124.4286,25174.0
2020-10-08 14:00:00,134.84,135.01,134.8,135.0,16038.0,124.4009,124.5578,124.364,124.5486,16038.0
2020-10-08 14:10:00,135.0,135.06,134.93,135.03,20690.0,124.5486,124.6039,124.484,124.5762,20690.0
2020-10-08 14:20:00,135.02,135.04,134.89,134.92,16572.0,124.567,124.5855,124.4471,124.4748,16572.0
2020-10-08 14:30:00,134.95,135.09,134.94,135.03,18124.0,124.5024,124.6316,124.4932,124.5762,18124.0
2020-10-08 14:40:00,135.01,135.01,134.68,134.69,27754.0,124.5578,124.5578,124.2533,124.2626,27754.0
2020-10-08 14:50:00,134.63,134.63,134.4,134.53,36674.0,124.2072,124.2072,123.995,124.1149,36674.0
2020-10-08 15:00:00,134.57,134.63,134.24,134.59,22958.0,124.1519,124.2072,123.8474,124.1703,22958.0
2020-10-08 15:10:00,134.59,134.94,134.58,134.84,18774.0,124.1703,124.4932,124.1611,124.4009,18774.0
2020-10-08 15:20:00,134.84,134.93,134.67,134.84,30012.0,124.4009,124.484,124.2441,124.4009,30012.0
2020-10-08 15:30:00,134.86,135.04,134.76,134.89,35886.0,124.4194,124.5855,124.3271,124.4471,35886.0
2020-10-08 15:40:00,134.86,135.03,134.8,134.85,47280.0,124.4194,124.5762,124.364,124.4102,47280.0
2020-10-08 15:50:00,134.82,135.03,134.73,134.83,163104.0,124.3825,124.5762,124.2995,124.3917,163104.0
2020-10-09 09:30:00,142.48,145.15,141.15,141.3,623445.0,131.4495,133.9128,130.2224,130.3608,623445.0
2020-10-09 09:40:00,141.25,141.86,140.11,141.41,282021.0,130.3147,130.8775,129.263,130.4623,282021.0
2020-10-09 09:50:00,141.5,141.99,140.37,140.72,137809.0,130.5453,130.9974,129.5028,129.8257,137809.0
2020-10-09 10:00:00,140.69,141.8,140.6,140.84,163476.0,129.7981,130.8221,129.715,129.9364,163476.0
2020-10-09 10:10:00,140.83,140.99,139.66,140.0,171931.0,129.9272,130.0748,128.8478,129.1615,171931.0
2020-10-09 10:20:00,139.93,139.97,138.8,139.05,135626.0,129.0969,129.1338,128.0544,128.285,135626.0
2020-10-09 10:30:00,139.05,140.31,139.0,139.82,117997.0,128.285,129.4475,128.2389,128.9954,117997.0
2020-10-09 10:40:00,139.78,139.8,139.3,139.3,54404.0,128.9585,128.977,128.5157,128.5157,54404.0
2020-10-09 10:50:00,139.26,139.65,139.2,139.53,82526.0,128.4788,128.8386,128.4234,128.7279,82526.0
2020-10-09 11:00:00,139.5,140.4,139.49,140.14,99541.0,128.7002,129.5305,128.691,129.2906,99541.0
2020-10-09 11:10:00,140.15,140.24,139.8,139.9,83125.0,129.2999,129.3829,128.977,129.0692,83125.0
2020-10-09 11:20:00,139.88,140.15,139.66,139.97,122116.0,129.0508,129.2999,128.8478,129.1338,122116.0
2020-10-09 11:30:00,139.93,140.35,139.84,140.1,100903.0,129.0969,129.4844,129.0139,129.2537,100903.0
2020-10-09 11:40:00,140.13,140.48,139.93,140.45,67428.0,129.2814,129.6043,129.0969,129.5766,67428.0
2020-10-09 11:50:00,140.46,140.69,140.28,140.59,59648.0,129.5859,129.7981,129.4198,129.7058,59648.0
2020-10-09 12:00:00,140.62,141.0,140.62,140.95,34621.0,129.7335,130.0841,129.7335,130.0379,34621.0
2020-10-09 12:10:00,140.92,141.06,140.53,140.54,33696.0,130.0102,130.1394,129.6504,129.6597,33696.0
2020-10-09 12:20:00,140.57,140.59,140.02,140.16,38683.0,129.6873,129.7058,129.1799,129.3091,38683.0
2020-10-09 12:30:00,140.2,140.58,140.2,140.52,52978.0,129.346,129.6966,129.346,129.6412,52978.0
2020-10-09 12:40:00,140.53,140.65,140.45,140.56,20732.0,129.6504,129.7611,129.5766,129.6781,20732.0
2020-10-09 12:50:00,140.6,140.72,140.45,140.62,24202.0,129.715,129.8257,129.5766,129.7335,24202.0
2020-10-09 13:00:00,140.63,140.8,140.58,140.68,19496.0,129.7427,129.8995,129.6966,129.7888,19496.0
2020-10-09 13:10:00,140.68,140.68,140.4,140.53,27483.0,129.7888,129.7888,129.5305,129.6504,27483.0
2020-10-09 13:20:00,140.51,140.66,140.19,140.19,52184.0,129.632,129.7704,129.3368,129.3368,52184.0
2020-10-09 13:30:00,140.19,140.33,140.04,140.06,27466.0,129.3368,129.4659,129.1984,129.2168,27466.0
2020-10-09 13:40:00,140.09,140.16,139.89,140.03,16810.0,129.2445,129.3091,129.06,129.1891,16810.0
2020-10-09 13:50:00,140.01,140.11,139.86,140.11,27397.0,129.1707,129.263,129.0323,129.263,27397.0
2020-10-09 14:00:00,140.06,140.16,139.83,139.83,52669.0,129.2168,129.3091,129.0046,129.0046,52669.0
2020-10-09 14:10:00,139.88,140.15,139.7,140.03,60879.0,129.0508,129.2999,128.8847,129.1891,60879.0
2020-10-09 14:20:00,140.03,140.09,139.94,140.03,22669.0,129.1891,129.2445,129.1061,129.1891,22669.0
2020-10-09 14:30:00,140.05,140.54,139.96,140.07,74430.0,129.2076,129.6597,129.1246,129.2261,74430.0
2020-10-09 14:40:00,140.06,140.16,139.57,139.75,94092.0,129.2168,129.3091,128.7648,128.9308,94092.0
2020-10-09 14:50:00,139.74,140.23,139.7,140.18,91906.0,128.9216,129.3737,128.8847,129.3275,91906.0
2020-10-09 15:00:00,140.15,140.54,140.04,140.41,51038.0,129.2999,129.6597,129.1984,129.5397,51038.0
2020-10-09 15:10:00,140.43,141.23,140.34,140.92,76913.0,129.5582,130.2962,129.4751,130.0102,76913.0
2020-10-09 15:20:00,140.92,141.14,140.7,140.87,50266.0,130.0102,130.2132,129.8073,129.9641,50266.0
2020-10-09 15:30:00,140.86,140.91,140.57,140.85,42027.0,129.9549,130.001,129.6873,129.9457,42027.0
2020-10-09 15:40:00,140.82,141.27,140.81,140.9,72148.0,129.918,130.3331,129.9088,129.9918,72148.0
2020-10-09 15:50:00,140.9,141.59,140.78,141.54,322393.0,129.9918,130.6284,129.8811,130.5822,322393.0
2020-10-12 09:30:00,143.0,143.25,140.93,141.1,130552.0,131.9292,132.1599,130.0195,130.1763,130552.0
2020-10-12 09:40:00,141.23,141.7,140.75,141.42,62443.0,130.2962,130.7299,129.8534,130.4715,62443.0
2020-10-12 09:50:00,141.46,142.1,141.05,141.05,41362.0,130.5084,131.0989,130.1302,130.1302,41362.0
2020-10-12 10:00:00,141.18,142.07,141.17,141.37,56830.0,130.2501,131.0712,130.2409,130.4254,56830.0
2020-10-12 10:10:00,141.39,141.65,141.21,141.46,60634.0,130.4439,130.6837,130.2778,130.5084,60634.0
2020-10-12 10:20:00,141.42,141.61,141.2,141.61,28820.0,130.4715,130.6468,130.2686,130.6468,28820.0
2020-10-12 10:30:00,141.64,141.65,141.15,141.24,64929.0,130.6745,130.6837,130.2224,130.3055,64929.0
2020-10-12 10:40:00,141.29,141.4,140.41,140.54,66112.0,130.3516,130.4531,129.5397,129.6597,66112.0
2020-10-12 10:50:00,140.58,141.31,140.52,141.18,54950.0,129.6966,130.3701,129.6412,130.2501,54950.0
2020-10-12 11:00:00,141.21,142.14,141.15,142.09,109731.0,130.2778,131.1358,130.2224,131.0897,109731.0
2020-10-12 11:10:00,142.09,142.33,141.56,141.56,22431.0,131.0897,131.3111,130.6007,130.6007,22431.0
2020-10-12 11:20:00,141.54,141.62,141.36,141.4,29774.0,130.5822,130.6561,130.4162,130.4531,29774.0
2020-10-12 11:30:00,141.39,141.5,140.62,140.71,55668.0,130.4439,130.5453,129.7335,129.8165,55668.0
2020-10-12 11:40:00,140.74,141.2,140.63,140.99,33441.0,129.8442,130.2686,129.7427,130.0748,33441.0
2020-10-12 11:50:00,140.97,141.21,140.9,141.09,34818.0,130.0564,130.2778,129.9918,130.1671,34818.0
2020-10-12 12:00:00,141.06,141.36,140.97,141.0,23288.0,130.1394,130.4162,130.0564,130.0841,23288.0
2020-10-12 12:10:00,140.99,141.11,140.68,140.94,30812.0,130.0748,130.1855,129.7888,130.0287,30812.0
2020-10-12 12:20:00,140.97,141.47,140.94,141.31,20524.0,130.0564,130.5177,130.0287,130.3701,20524.0
2020-10-12 12:30:00,141.37,141.47,141.2,141.41,15333.0,130.4254,130.5177,130.2686,130.4623,15333.0
2020-10-12 12:40:00,141.49,142.08,141.43,141.96,31793.0,130.5361,131.0804,130.4808,130.9697,31793.0
2020-10-12 12:50:00,142.11,142.11,141.3,141.38,14516.0,131.1081,131.1081,130.3608,130.4346,14516.0
2020-10-12 13:00:00,141.47,141.68,141.3,141.33,15977.0,130.5177,130.7114,130.3608,130.3885,15977.0
2020-10-12 13:10:00,141.28,141.61,141.12,141.42,37794.0,130.3424,130.6468,130.1948,130.4715,37794.0
2020-10-12 13:20:00,141.49,141.86,141.47,141.63,28105.0,130.5361,130.8775,130.5177,130.6653,28105.0
2020-10-12 13:30:00,141.63,141.89,141.38,141.56,21717.0,130.6653,130.9051,130.4346,130.6007,21717.0
2020-10-12 13:40:00,141.59,141.96,141.59,141.77,34468.0,130.6284,130.9697,130.6284,130.7944,34468.0
2020-10-12 13:50:00,141.79,141.95,141.68,141.68,16035.0,130.8129,130.9605,130.7114,130.7114,16035.0
2020-10-12 14:00:00,141.7,142.07,141.7,142.07,24904.0,130.7299,131.0712,130.7299,131.0712,24904.0
2020-10-12 14:10:00,142.05,142.15,141.82,141.91,73786.0,131.0528,131.145,130.8406,130.9236,73786.0
2020-10-12 14:20:00,141.94,142.25,141.74,142.13,25378.0,130.9513,131.2373,130.7668,131.1266,25378.0
2020-10-12 14:30:00,142.12,142.14,141.69,141.72,28257.0,131.1173,131.1358,130.7206,130.7483,28257.0
2020-10-12 14:40:00,141.72,141.99,141.58,141.82,67900.0,130.7483,130.9974,130.6191,130.8406,67900.0
2020-10-12 14:50:00,141.82,141.99,141.72,141.83,51975.0,130.8406,130.9974,130.7483,130.8498,51975.0
2020-10-12 15:00:00,141.86,141.99,141.67,141.74,25193.0,130.8775,130.9974,130.7022,130.7668,25193.0
2020-10-12 15:10:00,141.72,141.74,141.19,141.6,26686.0,130.7483,130.7668,130.2593,130.6376,26686.0
2020-10-12 15:20:00,141.61,141.75,141.51,141.65,23826.0,130.6468,130.776,130.5546,130.6837,23826.0
2020-10-12 15:30:00,141.63,141.72,141.34,141.68,49511.0,130.6653,130.7483,130.3977,130.7114,49511.0
2020-10-12 15:40:00,141.65,141.88,141.46,141.65,109060.0,130.6837,130.8959,130.5084,130.6837,109060.0
2020-10-12 15:50:00,141.64,142.21,141.52,142.09,197094.0,130.6745,131.2004,130.5638,131.0897,197094.0
2020-10-13 09:30:00,141.35,141.99,139.07,139.12,131349.0,130.407,130.9974,128.3035,128.3496,131349.0
2020-10-13 09:40:00,139.12,139.34,138.64,139.11,89439.0,128.3496,128.5526,127.9068,128.3404,89439.0
2020-10-13 09:50:00,139.05,139.18,138.14,139.02,43147.0,128.285,128.405,127.4455,128.2573,43147.0
2020-10-13 10:00:00,139.01,139.01,138.34,138.93,21491.0,128.2481,128.2481,127.63,128.1743,21491.0
2020-10-13 10:10:00,138.92,138.98,138.09,138.68,37071.0,128.1651,128.2204,127.3993,127.9437,37071.0
2020-10-13 10:20:00,138.68,139.3,138.68,139.06,49270.0,127.9437,128.5157,127.9437,128.2942,49270.0
2020-10-13 10:30:00,139.06,139.13,138.52,138.68,25090.0,128.2942,128.3588,127.796,127.9437,25090.0
2020-10-13 10:40:00,138.71,138.86,138.32,138.32,24122.0,127.9713,128.1097,127.6115,127.6115,24122.0
2020-10-13 10:50:00,138.35,138.85,138.15,138.76,43286.0,127.6392,128.1005,127.4547,128.0175,43286.0
2020-10-13 11:00:00,138.8,138.89,138.46,138.88,66642.0,128.0544,128.1374,127.7407,128.1282,66642.0
2020-10-13 11:10:00,138.97,139.66,138.96,139.15,44605.0,128.2112,128.8478,128.202,128.3773,44605.0
2020-10-13 11:20:00,139.12,139.26,138.61,138.71,40891.0,128.3496,128.4788,127.8791,127.9713,40891.0
2020-10-13 11:30:00,138.74,139.09,138.56,138.64,37195.0,127.999,128.3219,127.833,127.9068,37195.0
2020-10-13 11:40:00,138.69,138.74,138.1,138.14,37745.0,127.9529,127.999,127.4086,127.4455,37745.0
2020-10-13 11:50:00,138.11,138.33,138.03,138.27,43013.0,127.4178,127.6208,127.344,127.5654,43013.0
2020-10-13 12:00:00,138.27,138.47,138.08,138.11,28460.0,127.5654,127.7499,127.3901,127.4178,28460.0
2020-10-13 12:10:00,138.1,138.12,137.55,137.89,59514.0,127.4086,127.427,126.9011,127.2148,59514.0
2020-10-13 12:20:00,137.81,138.08,137.77,138.0,14483.0,127.141,127.3901,127.1041,127.3163,14483.0
2020-10-13 12:30:00,137.95,138.19,137.82,137.9,17971.0,127.2702,127.4916,127.1502,127.224,17971.0
2020-10-13 12:40:00,137.85,137.95,137.62,137.77,20341.0,127.1779,127.2702,126.9657,127.1041,20341.0
2020-10-13 12:50:00,137.74,137.97,137.64,137.85,18412.0,127.0764,127.2886,126.9842,127.1779,18412.0
2020-10-13 13:00:00,137.88,137.9,137.66,137.66,17388.0,127.2056,127.224,127.0026,127.0026,17388.0
2020-10-13 13:10:00,137.69,138.4,137.69,138.32,19432.0,127.0303,127.6853,127.0303,127.6115,19432.0
2020-10-13 13:20:00,138.33,138.33,137.83,138.1,15321.0,127.6208,127.6208,127.1595,127.4086,15321.0
2020-10-13 13:30:00,138.11,138.36,138.06,138.27,25734.0,127.4178,127.6484,127.3717,127.5654,25734.0
2020-10-13 13:40:00,138.27,138.4,138.0,138.14,18982.0,127.5654,127.6853,127.3163,127.4455,18982.0
2020-10-13 13:50:00,138.13,138.19,137.63,137.69,22779.0,127.4362,127.4916,126.975,127.0303,22779.0
2020-10-13 14:00:00,137.64,137.84,137.53,137.56,26112.0,126.9842,127.1687,126.8827,126.9104,26112.0
2020-10-13 14:10:00,137.58,137.85,137.46,137.75,20635.0,126.9288,127.1779,126.8181,127.0857,20635.0
2020-10-13 14:20:00,137.72,137.76,136.96,136.96,35731.0,127.058,127.0949,126.3568,126.3568,35731.0
2020-10-13 14:30:00,137.0,137.05,136.65,136.98,35923.0,126.3937,126.4399,126.0708,126.3753,35923.0
2020-10-13 14:40:00,137.0,137.0,136.62,136.82,22342.0,126.3937,126.3937,126.0431,126.2277,22342.0
2020-10-13 14:50:00,136.82,137.0,136.58,136.83,21314.0,126.2277,126.3937,126.0062,126.2369,21314.0
2020-10-13 15:00:00,136.78,136.91,136.75,136.85,37871.0,126.1908,126.3107,126.1631,126.2553,37871.0
2020-10-13 15:10:00,136.85,137.2,136.81,137.0,39246.0,126.2553,126.5782,126.2184,126.3937,39246.0
2020-10-13 15:20:00,137.0,137.51,136.92,137.42,73745.0,126.3937,126.8642,126.3199,126.7812,73745.0
2020-10-13 15:30:00,137.43,137.61,137.27,137.43,41731.0,126.7904,126.9565,126.6428,126.7904,41731.0
2020-10-13 15:40:00,137.42,137.53,136.98,137.0,89989.0,126.7812,126.8827,126.3753,126.3937,89989.0
2020-10-13 15:50:00,137.01,137.32,136.75,136.75,207853.0,126.403,126.689,126.1631,126.1631,207853.0
2020-10-14 09:30:00,136.81,137.58,136.68,137.47,99599.0,126.2184,126.9288,126.0985,126.8273,99599.0
2020-10-14 09:40:00,137.47,137.56,136.61,136.61,59466.0,126.8273,126.9104,126.0339,126.0339,59466.0
2020-10-14 09:50:00,136.6,136.61,135.93,135.93,81344.0,126.0247,126.0339,125.4066,125.4066,81344.0
2020-10-14 10:00:00,135.92,136.55,135.83,136.44,85507.0,125.3973,125.9786,125.3143,125.8771,85507.0
2020-10-14 10:10:00,136.38,136.53,136.22,136.34,39970.0,125.8217,125.9601,125.6741,125.7848,39970.0
2020-10-14 10:20:00,136.39,136.52,136.03,136.13,64941.0,125.8309,125.9509,125.4988,125.5911,64941.0
2020-10-14 10:30:00,136.13,136.33,135.9,136.22,72335.0,125.5911,125.7756,125.3789,125.6741,72335.0
2020-10-14 10:40:00,136.23,136.34,135.94,136.23,40612.0,125.6833,125.7848,125.4158,125.6833,40612.0
2020-10-14 10:50:00,136.27,136.95,136.1,136.87,97595.0,125.7202,126.3476,125.5634,126.2738,97595.0
2020-10-14 11:00:00,136.87,137.08,136.56,137.08,47552.0,126.2738,126.4675,125.9878,126.4675,47552.0
2020-10-14 11:10:00,137.07,137.15,136.95,137.12,27446.0,126.4583,126.5321,126.3476,126.5044,27446.0
2020-10-14 11:20:00,137.09,137.21,136.83,136.96,25542.0,126.4768,126.5875,126.2369,126.3568,25542.0
2020-10-14 11:30:00,136.98,137.04,136.77,136.83,15830.0,126.3753,126.4306,126.1815,126.2369,15830.0
2020-10-14 11:40:00,136.84,137.21,136.52,136.55,18427.0,126.2461,126.5875,125.9509,125.9786,18427.0
2020-10-14 11:50:00,136.53,136.57,136.11,136.15,35856.0,125.9601,125.997,125.5726,125.6095,35856.0
2020-10-14 12:00:00,136.14,136.6,136.14,136.44,12648.0,125.6003,126.0247,125.6003,125.8771,12648.0
2020-10-14 12:10:00,136.38,136.6,136.08,136.15,32547.0,125.8217,126.0247,125.5449,125.6095,32547.0
2020-10-14 12:20:00,136.1,136.42,135.97,136.29,16929.0,125.5634,125.8586,125.4435,125.7387,16929.0
2020-10-14 12:30:00,136.25,136.57,136.13,136.3,15614.0,125.7018,125.997,125.5911,125.7479,15614.0
2020-10-14 12:40:00,136.39,136.7,136.28,136.7,11697.0,125.8309,126.1169,125.7295,126.1169,11697.0
2020-10-14 12:50:00,136.62,137.04,136.5,136.94,15264.0,126.0431,126.4306,125.9324,126.3384,15264.0
2020-10-14 13:00:00,136.96,137.17,136.87,137.08,21548.0,126.3568,126.5506,126.2738,126.4675,21548.0
2020-10-14 13:10:00,137.01,137.32,136.92,137.18,11162.0,126.403,126.689,126.3199,126.5598,11162.0
2020-10-14 13:20:00,137.18,137.23,136.94,137.03,15404.0,126.5598,126.6059,126.3384,126.4214,15404.0
2020-10-14 13:30:00,137.05,137.1,136.87,137.09,26122.0,126.4399,126.486,126.2738,126.4768,26122.0
2020-10-14 13:40:00,137.03,137.37,136.95,137.37,14342.0,126.4214,126.7351,126.3476,126.7351,14342.0
2020-10-14 13:50:00,137.31,137.42,137.18,137.28,15836.0,126.6797,126.7812,126.5598,126.652,15836.0
2020-10-14 14:00:00,137.25,137.39,137.15,137.29,26646.0,126.6244,126.7535,126.5321,126.6613,26646.0
2020-10-14 14:10:00,137.25,137.32,137.1,137.3,28376.0,126.6244,126.689,126.486,126.6705,28376.0
2020-10-14 14:20:00,137.34,137.34,136.78,136.92,27117.0,126.7074,126.7074,126.1908,126.3199,27117.0
2020-10-14 14:30:00,137.03,137.06,136.81,136.99,14745.0,126.4214,126.4491,126.2184,126.3845,14745.0
2020-10-14 14:40:00,137.0,137.3,136.96,137.18,23959.0,126.3937,126.6705,126.3568,126.5598,23959.0
2020-10-14 14:50:00,137.17,137.42,137.09,137.37,19118.0,126.5506,126.7812,126.4768,126.7351,19118.0
2020-10-14 15:00:00,137.37,137.93,137.17,137.76,43048.0,126.7351,127.2517,126.5506,127.0949,43048.0
2020-10-14 15:10:00,137.77,137.92,137.7,137.74,29019.0,127.1041,127.2425,127.0395,127.0764,29019.0
2020-10-14 15:20:00,137.75,137.87,137.63,137.71,19652.0,127.0857,127.1964,126.975,127.0488,19652.0
2020-10-14 15:30:00,137.69,138.1,137.47,137.5,45315.0,127.0303,127.4086,126.8273,126.855,45315.0
2020-10-14 15:40:00,137.52,137.86,137.44,137.86,57767.0,126.8735,127.1871,126.7997,127.1871,57767.0
2020-10-14 15:50:00,137.83,137.91,136.97,137.2,231761.0,127.1595,127.2333,126.366,126.5782,231761.0
2020-10-15 09:30:00,134.32,135.53,133.69,135.07,137738.0,123.9212,125.0375,123.34,124.6131,137738.0
2020-10-15 09:40:00,134.99,135.48,134.77,135.19,42911.0,124.5393,124.9914,124.3364,124.7239,42911.0
2020-10-15 09:50:00,135.25,135.97,135.24,135.97,33546.0,124.7792,125.4435,124.77,125.4435,33546.0
2020-10-15 10:00:00,135.93,135.94,135.2,135.31,27240.0,125.4066,125.4158,124.7331,124.8346,27240.0
2020-10-15 10:10:00,135.29,135.52,135.29,135.49,30700.0,124.8161,125.0283,124.8161,125.0006,30700.0
2020-10-15 10:20:00,135.48,135.55,134.82,135.05,45454.0,124.9914,125.056,124.3825,124.5947,45454.0
2020-10-15 10:30:00,135.01,135.39,135.01,135.39,28174.0,124.5578,124.9084,124.5578,124.9084,28174.0
2020-10-15 10:40:00,135.39,135.57,135.26,135.31,14191.0,124.9084,125.0744,124.7884,124.8346,14191.0
2020-10-15 10:50:00,135.39,135.74,135.23,135.65,14698.0,124.9084,125.2313,124.7608,125.1482,14698.0
2020-10-15 11:00:00,135.65,135.93,135.25,135.78,17639.0,125.1482,125.4066,124.7792,125.2682,17639.0
2020-10-15 11:10:00,135.82,136.31,135.62,136.28,18723.0,125.3051,125.7571,125.1206,125.7295,18723.0
2020-10-15 11:20:00,136.29,136.29,135.88,135.88,15735.0,125.7387,125.7387,125.3604,125.3604,15735.0
2020-10-15 11:30:00,135.92,136.37,135.9,136.22,22745.0,125.3973,125.8125,125.3789,125.6741,22745.0
2020-10-15 11:40:00,136.28,136.28,136.03,136.05,14423.0,125.7295,125.7295,125.4988,125.5173,14423.0
2020-10-15 11:50:00,136.12,136.46,136.0,136.04,17244.0,125.5819,125.8955,125.4711,125.508,17244.0
2020-10-15 12:00:00,135.93,136.08,135.8,135.8,18492.0,125.4066,125.5449,125.2866,125.2866,18492.0
2020-10-15 12:10:00,135.78,135.92,135.59,135.75,10189.0,125.2682,125.3973,125.0929,125.2405,10189.0
2020-10-15 12:20:00,135.69,135.76,135.56,135.66,8471.0,125.1851,125.2497,125.0652,125.1575,8471.0
2020-10-15 12:30:00,135.67,135.76,135.54,135.71,11071.0,125.1667,125.2497,125.0468,125.2036,11071.0
2020-10-15 12:40:00,135.71,135.82,135.55,135.65,20998.0,125.2036,125.3051,125.056,125.1482,20998.0
2020-10-15 12:50:00,135.61,135.97,135.61,135.93,6688.0,125.1113,125.4435,125.1113,125.4066,6688.0
2020-10-15 13:00:00,135.93,136.09,135.92,135.97,12951.0,125.4066,125.5542,125.3973,125.4435,12951.0
2020-10-15 13:10:00,135.99,136.2,135.82,135.93,12788.0,125.4619,125.6557,125.3051,125.4066,12788.0
2020-10-15 13:20:00,135.95,136.08,135.79,136.01,11142.0,125.425,125.5449,125.2774,125.4804,11142.0
2020-10-15 13:30:00,136.01,136.15,135.98,136.02,9799.0,125.4804,125.6095,125.4527,125.4896,9799.0
2020-10-15 13:40:00,136.04,136.35,136.03,136.06,19584.0,125.508,125.794,125.4988,125.5265,19584.0
2020-10-15 13:50:00,136.03,136.11,135.97,136.03,5791.0,125.4988,125.5726,125.4435,125.4988,5791.0
2020-10-15 14:00:00,136.06,136.24,136.04,136.2,18056.0,125.5265,125.6926,125.508,125.6557,18056.0
2020-10-15 14:10:00,136.23,136.39,136.18,136.25,20415.0,125.6833,125.8309,125.6372,125.7018,20415.0
2020-10-15 14:20:00,136.28,136.32,136.06,136.28,13003.0,125.7295,125.7664,125.5265,125.7295,13003.0
2020-10-15 14:30:00,136.26,136.41,136.11,136.16,13796.0,125.711,125.8494,125.5726,125.6188,13796.0
2020-10-15 14:40:00,136.2,136.21,135.88,136.07,12264.0,125.6557,125.6649,125.3604,125.5357,12264.0
2020-10-15 14:50:00,136.08,136.25,135.88,136.19,23936.0,125.5449,125.7018,125.3604,125.6464,23936.0
2020-10-15 15:00:00,136.11,136.29,135.99,136.1,68575.0,125.5726,125.7387,125.4619,125.5634,68575.0
2020-10-15 15:10:00,136.11,136.61,136.04,136.6,22020.0,125.5726,126.0339,125.508,126.0247,22020.0
2020-10-15 15:20:00,136.56,137.28,136.48,137.28,22142.0,125.9878,126.652,125.914,126.652,22142.0
2020-10-15 15:30:00,137.29,137.49,137.02,137.41,40021.0,126.6613,126.8458,126.4122,126.772,40021.0
2020-10-15 15:40:00,137.41,137.59,137.14,137.2,41506.0,126.772,126.938,126.5229,126.5782,41506.0
2020-10-15 15:50:00,137.2,137.42,136.85,136.87,123058.0,126.5782,126.7812,126.2553,126.2738,123058.0
2020-10-16 09:30:00,139.33,139.67,137.41,137.7,72053.0,128.5433,128.857,126.772,127.0395,72053.0
2020-10-16 09:40:00,137.74,138.19,137.54,137.87,49946.0,127.0764,127.4916,126.8919,127.1964,49946.0
2020-10-16 09:50:00,137.92,138.16,137.75,137.94,23517.0,127.2425,127.4639,127.0857,127.261,23517.0
2020-10-16 10:00:00,138.03,138.15,137.55,137.91,31195.0,127.344,127.4547,126.9011,127.2333,31195.0
2020-10-16 10:10:00,137.97,138.02,137.74,138.02,22073.0,127.2886,127.3348,127.0764,127.3348,22073.0
2020-10-16 10:20:00,138.0,138.23,137.72,137.94,17320.0,127.3163,127.5285,127.058,127.261,17320.0
2020-10-16 10:30:00,137.94,138.2,137.87,138.02,13413.0,127.261,127.5008,127.1964,127.3348,13413.0
2020-10-16 10:40:00,138.02,138.31,138.01,138.16,17048.0,127.3348,127.6023,127.3255,127.4639,17048.0
2020-10-16 10:50:00,138.1,138.26,138.04,138.09,15501.0,127.4086,127.5562,127.3532,127.3993,15501.0
2020-10-16 11:00:00,138.09,138.15,137.75,137.87,10415.0,127.3993,127.4547,127.0857,127.1964,10415.0
2020-10-16 11:10:00,137.83,137.83,137.22,137.3,9043.0,127.1595,127.1595,126.5967,126.6705,9043.0
2020-10-16 11:20:00,137.32,137.47,136.96,137.36,13046.0,126.689,126.8273,126.3568,126.7259,13046.0
2020-10-16 11:30:00,137.35,137.54,137.22,137.31,13392.0,126.7166,126.8919,126.5967,126.6797,13392.0
2020-10-16 11:40:00,137.18,137.52,137.18,137.52,8455.0,126.5598,126.8735,126.5598,126.8735,8455.0
2020-10-16 11:50:00,137.48,137.66,137.36,137.65,17550.0,126.8366,127.0026,126.7259,126.9934,17550.0
2020-10-16 12:00:00,137.63,137.8,137.41,137.69,22495.0,126.975,127.1318,126.772,127.0303,22495.0
2020-10-16 12:10:00,137.69,137.99,137.58,137.96,14921.0,127.0303,127.3071,126.9288,127.2794,14921.0
2020-10-16 12:20:00,137.95,138.17,137.85,138.15,6533.0,127.2702,127.4731,127.1779,127.4547,6533.0
2020-10-16 12:30:00,138.11,138.21,137.84,137.93,18151.0,127.4178,127.51,127.1687,127.2517,18151.0
2020-10-16 12:40:00,137.93,138.09,137.81,138.03,26446.0,127.2517,127.3993,127.141,127.344,26446.0
2020-10-16 12:50:00,138.05,138.13,137.89,138.04,10527.0,127.3624,127.4362,127.2148,127.3532,10527.0
2020-10-16 13:00:00,138.0,138.15,137.92,138.12,13130.0,127.3163,127.4547,127.2425,127.427,13130.0
2020-10-16 13:10:00,138.13,138.3,138.1,138.27,14162.0,127.4362,127.5931,127.4086,127.5654,14162.0
2020-10-16 13:20:00,138.19,138.2,138.04,138.19,6720.0,127.4916,127.5008,127.3532,127.4916,6720.0
2020-10-16 13:30:00,138.19,138.2,137.98,138.02,10799.0,127.4916,127.5008,127.2979,127.3348,10799.0
2020-10-16 13:40:00,138.02,138.15,137.98,138.12,13018.0,127.3348,127.4547,127.2979,127.427,13018.0
2020-10-16 13:50:00,138.09,138.23,137.97,137.97,11241.0,127.3993,127.5285,127.2886,127.2886,11241.0
2020-10-16 14:00:00,138.01,138.18,137.89,138.1,14068.0,127.3255,127.4824,127.2148,127.4086,14068.0
2020-10-16 14:10:00,138.06,138.15,138.0,138.06,11125.0,127.3717,127.4547,127.3163,127.3717,11125.0
2020-10-16 14:20:00,138.08,138.14,137.95,138.06,13240.0,127.3901,127.4455,127.2702,127.3717,13240.0
2020-10-16 14:30:00,138.06,138.11,137.93,137.98,14195.0,127.3717,127.4178,127.2517,127.2979,14195.0
2020-10-16 14:40:00,138.0,138.03,137.85,137.89,9899.0,127.3163,127.344,127.1779,127.2148,9899.0
2020-10-16 14:50:00,137.89,138.04,137.87,138.0,11009.0,127.2148,127.3532,127.1964,127.3163,11009.0
2020-10-16 15:00:00,138.0,138.02,137.78,137.96,11463.0,127.3163,127.3348,127.1133,127.2794,11463.0
2020-10-16 15:10:00,137.94,137.95,137.68,137.68,11126.0,127.261,127.2702,127.0211,127.0211,11126.0
2020-10-16 15:20:00,137.67,137.73,137.52,137.72,15379.0,127.0119,127.0672,126.8735,127.058,15379.0
2020-10-16 15:30:00,137.69,138.0,137.62,137.87,40529.0,127.0303,127.3163,126.9657,127.1964,40529.0
2020-10-16 15:40:00,137.85,137.95,137.69,137.8,40219.0,127.1779,127.2702,127.0303,127.1318,40219.0
2020-10-16 15:50:00,137.81,137.89,137.07,137.24,126124.0,127.141,127.2148,126.4583,126.6151,126124.0
2020-10-19 09:30:00,137.63,138.3,137.02,137.97,65732.0,126.975,127.5931,126.4122,127.2886,65732.0
2020-10-19 09:40:00,137.96,138.85,137.87,138.36,30595.0,127.2794,128.1005,127.1964,127.6484,30595.0
2020-10-19 09:50:00,138.35,138.54,137.84,137.85,13931.0,127.6392,127.8145,127.1687,127.1779,13931.0
2020-10-19 10:00:00,137.7,138.18,137.61,137.91,23330.0,127.0395,127.4824,126.9565,127.2333,23330.0
2020-10-19 10:10:00,137.98,138.16,137.54,138.04,15812.0,127.2979,127.4639,126.8919,127.3532,15812.0
2020-10-19 10:20:00,138.05,138.27,137.85,138.04,19351.0,127.3624,127.5654,127.1779,127.3532,19351.0
2020-10-19 10:30:00,138.01,138.03,137.48,137.8,14238.0,127.3255,127.344,126.8366,127.1318,14238.0
2020-10-19 10:40:00,137.72,137.93,137.3,137.42,12656.0,127.058,127.2517,126.6705,126.7812,12656.0
2020-10-19 10:50:00,137.37,137.78,137.36,137.74,15668.0,126.7351,127.1133,126.7259,127.0764,15668.0
2020-10-19 11:00:00,137.74,138.03,137.69,137.86,15248.0,127.0764,127.344,127.0303,127.1871,15248.0
2020-10-19 11:10:00,137.87,138.24,137.86,137.99,19387.0,127.1964,127.5377,127.1871,127.3071,19387.0
2020-10-19 11:20:00,137.98,138.01,137.35,137.65,16236.0,127.2979,127.3255,126.7166,126.9934,16236.0
2020-10-19 11:30:00,137.66,137.87,137.44,137.72,16305.0,127.0026,127.1964,126.7997,127.058,16305.0
2020-10-19 11:40:00,137.72,137.97,137.67,137.67,15577.0,127.058,127.2886,127.0119,127.0119,15577.0
2020-10-19 11:50:00,137.73,137.87,137.55,137.66,8002.0,127.0672,127.1964,126.9011,127.0026,8002.0
2020-10-19 12:00:00,137.66,137.72,137.33,137.49,13634.0,127.0026,127.058,126.6982,126.8458,13634.0
2020-10-19 12:10:00,137.4,137.65,136.95,137.19,20284.0,126.7628,126.9934,126.3476,126.569,20284.0
2020-10-19 12:20:00,137.13,137.25,136.84,137.19,16084.0,126.5137,126.6244,126.2461,126.569,16084.0
2020-10-19 12:30:00,137.26,137.34,137.12,137.12,20152.0,126.6336,126.7074,126.5044,126.5044,20152.0
2020-10-19 12:40:00,137.18,137.48,137.13,137.44,10342.0,126.5598,126.8366,126.5137,126.7997,10342.0
2020-10-19 12:50:00,137.42,137.54,137.28,137.3,9049.0,126.7812,126.8919,126.652,126.6705,9049.0
2020-10-19 13:00:00,137.29,137.4,137.11,137.17,10425.0,126.6613,126.7628,126.4952,126.5506,10425.0
2020-10-19 13:10:00,137.14,137.42,137.12,137.25,8895.0,126.5229,126.7812,126.5044,126.6244,8895.0
2020-10-19 13:20:00,137.31,137.48,137.14,137.25,9708.0,126.6797,126.8366,126.5229,126.6244,9708.0
2020-10-19 13:30:00,137.26,137.38,137.13,137.25,16305.0,126.6336,126.7443,126.5137,126.6244,16305.0
2020-10-19 13:40:00,137.23,137.52,137.08,137.52,21307.0,126.6059,126.8735,126.4675,126.8735,21307.0
2020-10-19 13:50:00,137.52,137.69,137.35,137.63,14356.0,126.8735,127.0303,126.7166,126.975,14356.0
2020-10-19 14:00:00,137.62,137.62,137.17,137.43,14276.0,126.9657,126.9657,126.5506,126.7904,14276.0
2020-10-19 14:10:00,137.46,137.76,137.37,137.76,22340.0,126.8181,127.0949,126.7351,127.0949,22340.0
2020-10-19 14:20:00,137.75,137.79,137.65,137.72,13036.0,127.0857,127.1226,126.9934,127.058,13036.0
2020-10-19 14:30:00,137.67,137.67,136.92,136.98,21594.0,127.0119,127.0119,126.3199,126.3753,21594.0
2020-10-19 14:40:00,136.99,137.04,136.61,136.67,26863.0,126.3845,126.4306,126.0339,126.0893,26863.0
2020-10-19 14:50:00,136.63,136.65,136.13,136.26,20127.0,126.0524,126.0708,125.5911,125.711,20127.0
2020-10-19 15:00:00,136.19,136.25,135.53,136.12,53240.0,125.6464,125.7018,125.0375,125.5819,53240.0
2020-10-19 15:10:00,136.2,136.56,136.05,136.32,18860.0,125.6557,125.9878,125.5173,125.7664,18860.0
2020-10-19 15:20:00,136.26,136.44,136.06,136.26,12776.0,125.711,125.8771,125.5265,125.711,12776.0
2020-10-19 15:30:00,136.28,136.76,136.26,136.64,23867.0,125.7295,126.1723,125.711,126.0616,23867.0
2020-10-19 15:40:00,136.68,136.74,136.46,136.6,24602.0,126.0985,126.1539,125.8955,126.0247,24602.0
2020-10-19 15:50:00,136.55,136.55,135.91,136.49,68618.0,125.9786,125.9786,125.3881,125.9232,68618.0
2020-10-20 09:30:00,137.67,137.67,136.42,136.59,43037.0,127.0119,127.0119,125.8586,126.0155,43037.0
2020-10-20 09:40:00,136.56,137.06,136.56,136.86,30908.0,125.9878,126.4491,125.9878,126.2646,30908.0
2020-10-20 09:50:00,136.86,137.61,136.83,137.51,21715.0,126.2646,126.9565,126.2369,126.8642,21715.0
2020-10-20 10:00:00,137.38,137.8,137.2,137.41,17449.0,126.7443,127.1318,126.5782,126.772,17449.0
2020-10-20 10:10:00,137.47,137.57,137.0,137.0,10149.0,126.8273,126.9196,126.3937,126.3937,10149.0
2020-10-20 10:20:00,137.07,137.33,136.98,137.31,13597.0,126.4583,126.6982,126.3753,126.6797,13597.0
2020-10-20 10:30:00,137.31,137.5,137.0,137.19,20608.0,126.6797,126.855,126.3937,126.569,20608.0
2020-10-20 10:40:00,137.22,137.29,136.78,137.0,14813.0,126.5967,126.6613,126.1908,126.3937,14813.0
2020-10-20 10:50:00,136.99,137.01,136.58,136.61,9348.0,126.3845,126.403,126.0062,126.0339,9348.0
2020-10-20 11:00:00,136.58,136.67,136.15,136.41,27435.0,126.0062,126.0893,125.6095,125.8494,27435.0
2020-10-20 11:10:00,136.45,136.55,136.27,136.45,18072.0,125.8863,125.9786,125.7202,125.8863,18072.0
2020-10-20 11:20:00,136.42,136.73,136.18,136.62,12910.0,125.8586,126.1446,125.6372,126.0431,12910.0
2020-10-20 11:30:00,136.59,136.59,135.93,136.05,43922.0,126.0155,126.0155,125.4066,125.5173,43922.0
2020-10-20 11:40:00,136.06,136.19,135.81,136.08,22538.0,125.5265,125.6464,125.2959,125.5449,22538.0
2020-10-20 11:50:00,136.11,136.13,135.86,135.96,40294.0,125.5726,125.5911,125.342,125.4342,40294.0
2020-10-20 12:00:00,135.97,136.3,135.9,136.03,51981.0,125.4435,125.7479,125.3789,125.4988,51981.0
2020-10-20 12:10:00,136.03,136.07,135.75,135.75,7778.0,125.4988,125.5357,125.2405,125.2405,7778.0
2020-10-20 12:20:00,135.77,135.87,135.57,135.84,19065.0,125.2589,125.3512,125.0744,125.3235,19065.0
2020-10-20 12:30:00,135.76,136.32,135.76,135.85,16696.0,125.2497,125.7664,125.2497,125.3328,16696.0
2020-10-20 12:40:00,135.88,136.02,135.81,135.81,18563.0,125.3604,125.4896,125.2959,125.2959,18563.0
2020-10-20 12:50:00,135.81,136.06,135.81,136.0,11929.0,125.2959,125.5265,125.2959,125.4711,11929.0
2020-10-20 13:00:00,136.02,136.32,135.91,136.17,15106.0,125.4896,125.7664,125.3881,125.628,15106.0
2020-10-20 13:10:00,136.14,136.52,136.13,136.32,16527.0,125.6003,125.9509,125.5911,125.7664,16527.0
2020-10-20 13:20:00,136.27,136.43,136.15,136.3,12000.0,125.7202,125.8679,125.6095,125.7479,12000.0
2020-10-20 13:30:00,136.31,136.39,136.17,136.28,10662.0,125.7571,125.8309,125.628,125.7295,10662.0
2020-10-20 13:40:00,136.31,136.48,136.07,136.44,34597.0,125.7571,125.914,125.5357,125.8771,34597.0
2020-10-20 13:50:00,136.36,136.48,136.17,136.4,5932.0,125.8033,125.914,125.628,125.8402,5932.0
2020-10-20 14:00:00,136.43,136.7,136.29,136.61,11359.0,125.8679,126.1169,125.7387,126.0339,11359.0
2020-10-20 14:10:00,136.59,136.91,136.57,136.75,9178.0,126.0155,126.3107,125.997,126.1631,9178.0
2020-10-20 14:20:00,136.74,136.74,136.54,136.56,4340.0,126.1539,126.1539,125.9693,125.9878,4340.0
2020-10-20 14:30:00,136.67,136.67,136.36,136.49,5539.0,126.0893,126.0893,125.8033,125.9232,5539.0
2020-10-20 14:40:00,136.49,136.57,136.16,136.21,6792.0,125.9232,125.997,125.6188,125.6649,6792.0
2020-10-20 14:50:00,136.2,136.28,136.06,136.16,12244.0,125.6557,125.7295,125.5265,125.6188,12244.0
2020-10-20 15:00:00,136.17,136.42,135.24,135.33,22146.0,125.628,125.8586,124.77,124.853,22146.0
2020-10-20 15:10:00,135.04,135.46,134.89,135.35,16873.0,124.5855,124.9729,124.4471,124.8715,16873.0
2020-10-20 15:20:00,135.32,135.74,135.12,135.67,17191.0,124.8438,125.2313,124.6593,125.1667,17191.0
2020-10-20 15:30:00,135.67,135.73,135.15,135.46,25358.0,125.1667,125.222,124.6869,124.9729,25358.0
2020-10-20 15:40:00,135.57,135.85,135.5,135.51,39286.0,125.0744,125.3328,125.0099,125.0191,39286.0
2020-10-20 15:50:00,135.53,135.71,135.2,135.21,136418.0,125.0375,125.2036,124.7331,124.7423,136418.0
2020-10-21 09:30:00,137.93,138.0,136.3,137.05,209630.0,127.2517,127.3163,125.7479,126.4399,209630.0
2020-10-21 09:40:00,137.05,137.79,136.04,136.11,120982.0,126.4399,127.1226,125.508,125.5726,120982.0
2020-10-21 09:50:00,136.13,137.64,135.88,137.35,55974.0,125.5911,126.9842,125.3604,126.7166,55974.0
2020-10-21 10:00:00,137.42,137.75,137.15,137.46,39134.0,126.7812,127.0857,126.5321,126.8181,39134.0
2020-10-21 10:10:00,137.49,137.92,137.43,137.87,39119.0,126.8458,127.2425,126.7904,127.1964,39119.0
2020-10-21 10:20:00,137.92,137.96,137.61,137.7,23650.0,127.2425,127.2794,126.9565,127.0395,23650.0
2020-10-21 10:30:00,137.73,138.12,137.69,137.97,63804.0,127.0672,127.427,127.0303,127.2886,63804.0
2020-10-21 10:40:00,137.95,138.02,137.14,137.14,18395.0,127.2702,127.3348,126.5229,126.5229,18395.0
2020-10-21 10:50:00,137.04,137.45,137.02,137.1,14969.0,126.4306,126.8089,126.4122,126.486,14969.0
2020-10-21 11:00:00,137.09,137.34,136.9,137.09,20143.0,126.4768,126.7074,126.3015,126.4768,20143.0
2020-10-21 11:10:00,137.08,137.1,136.51,136.58,65995.0,126.4675,126.486,125.9417,126.0062,65995.0
2020-10-21 11:20:00,136.52,137.25,136.24,137.09,22790.0,125.9509,126.6244,125.6926,126.4768,22790.0
2020-10-21 11:30:00,137.15,137.41,136.95,137.13,43687.0,126.5321,126.772,126.3476,126.5137,43687.0
2020-10-21 11:40:00,137.28,137.36,137.07,137.16,7739.0,126.652,126.7259,126.4583,126.5413,7739.0
2020-10-21 11:50:00,137.16,137.22,136.44,136.55,15599.0,126.5413,126.5967,125.8771,125.9786,15599.0
2020-10-21 12:00:00,136.64,136.76,136.55,136.75,9098.0,126.0616,126.1723,125.9786,126.1631,9098.0
2020-10-21 12:10:00,136.81,136.82,136.2,136.3,16578.0,126.2184,126.2277,125.6557,125.7479,16578.0
2020-10-21 12:20:00,136.33,136.84,136.31,136.5,23696.0,125.7756,126.2461,125.7571,125.9324,23696.0
2020-10-21 12:30:00,136.39,136.42,135.83,136.01,11907.0,125.8309,125.8586,125.3143,125.4804,11907.0
2020-10-21 12:40:00,135.94,135.98,135.4,135.55,15209.0,125.4158,125.4527,124.9176,125.056,15209.0
2020-10-21 12:50:00,135.56,135.61,135.27,135.5,15610.0,125.0652,125.1113,124.7977,125.0099,15610.0
2020-10-21 13:00:00,135.51,135.86,135.45,135.77,6847.0,125.0191,125.342,124.9637,125.2589,6847.0
2020-10-21 13:10:00,135.76,135.94,135.75,135.88,10569.0,125.2497,125.4158,125.2405,125.3604,10569.0
2020-10-21 13:20:00,135.84,136.09,135.75,135.98,16616.0,125.3235,125.5542,125.2405,125.4527,16616.0
2020-10-21 13:30:00,136.06,136.35,136.02,136.02,10541.0,125.5265,125.794,125.4896,125.4896,10541.0
2020-10-21 13:40:00,136.02,136.42,136.01,136.42,6063.0,125.4896,125.8586,125.4804,125.8586,6063.0
2020-10-21 13:50:00,136.44,136.61,136.22,136.24,8387.0,125.8771,126.0339,125.6741,125.6926,8387.0
2020-10-21 14:00:00,136.29,136.45,136.25,136.39,11085.0,125.7387,125.8863,125.7018,125.8309,11085.0
2020-10-21 14:10:00,136.31,136.56,136.31,136.42,6115.0,125.7571,125.9878,125.7571,125.8586,6115.0
2020-10-21 14:20:00,136.44,136.69,136.23,136.54,16820.0,125.8771,126.1077,125.6833,125.9693,16820.0
2020-10-21 14:30:00,136.54,136.84,136.49,136.72,9407.0,125.9693,126.2461,125.9232,126.1354,9407.0
2020-10-21 14:40:00,136.76,136.96,136.73,136.87,9521.0,126.1723,126.3568,126.1446,126.2738,9521.0
2020-10-21 14:50:00,136.88,136.98,136.76,136.97,14219.0,126.283,126.3753,126.1723,126.366,14219.0
2020-10-21 15:00:00,137.01,137.04,136.56,136.73,18794.0,126.403,126.4306,125.9878,126.1446,18794.0
2020-10-21 15:10:00,136.67,136.75,136.45,136.58,16200.0,126.0893,126.1631,125.8863,126.0062,16200.0
2020-10-21 15:20:00,136.54,136.75,136.53,136.68,22295.0,125.9693,126.1631,125.9601,126.0985,22295.0
2020-10-21 15:30:00,136.68,136.78,136.38,136.42,31417.0,126.0985,126.1908,125.8217,125.8586,31417.0
2020-10-21 15:40:00,136.45,136.49,135.68,135.72,40435.0,125.8863,125.9232,125.1759,125.2128,40435.0
2020-10-21 15:50:00,135.67,136.13,135.67,135.86,81710.0,125.1667,125.5911,125.1667,125.342,81710.0
2020-10-22 09:30:00,136.4,136.43,135.03,135.18,72734.0,125.8402,125.8679,124.5762,124.7146,72734.0
2020-10-22 09:40:00,135.38,135.84,135.18,135.25,32099.0,124.8991,125.3235,124.7146,124.7792,32099.0
2020-10-22 09:50:00,135.23,136.42,135.22,136.35,35938.0,124.7608,125.8586,124.7515,125.794,35938.0
2020-10-22 10:00:00,136.35,136.36,135.66,135.74,17197.0,125.794,125.8033,125.1575,125.2313,17197.0
2020-10-22 10:10:00,135.81,135.81,134.95,135.02,26920.0,125.2959,125.2959,124.5024,124.567,26920.0
2020-10-22 10:20:00,134.96,134.99,134.25,134.38,26079.0,124.5117,124.5393,123.8566,123.9766,26079.0
2020-10-22 10:30:00,134.37,134.37,133.37,133.78,29481.0,123.9673,123.9673,123.0448,123.423,29481.0
2020-10-22 10:40:00,133.75,133.88,133.32,133.56,39644.0,123.3953,123.5153,122.9986,123.22,39644.0
2020-10-22 10:50:00,133.6,134.13,133.34,134.06,11476.0,123.2569,123.7459,123.0171,123.6813,11476.0
2020-10-22 11:00:00,134.0,134.38,133.87,133.96,15587.0,123.626,123.9766,123.506,123.5891,15587.0
2020-10-22 11:10:00,133.93,134.53,133.88,133.95,36829.0,123.5614,124.1149,123.5153,123.5798,36829.0
2020-10-22 11:20:00,133.94,134.68,133.94,134.4,33411.0,123.5706,124.2533,123.5706,123.995,33411.0
2020-10-22 11:30:00,134.49,134.52,134.03,134.08,10951.0,124.078,124.1057,123.6537,123.6998,10951.0
2020-10-22 11:40:00,134.1,134.57,134.01,134.57,6446.0,123.7182,124.1519,123.6352,124.1519,6446.0
2020-10-22 11:50:00,134.49,134.67,134.19,134.24,9407.0,124.078,124.2441,123.8013,123.8474,9407.0
2020-10-22 12:00:00,134.31,134.57,134.22,134.57,8200.0,123.912,124.1519,123.8289,124.1519,8200.0
2020-10-22 12:10:00,134.55,134.66,134.35,134.61,8337.0,124.1334,124.2349,123.9489,124.1888,8337.0
2020-10-22 12:20:00,134.62,134.64,134.47,134.63,6930.0,124.198,124.2164,124.0596,124.2072,6930.0
2020-10-22 12:30:00,134.64,134.64,134.37,134.38,7433.0,124.2164,124.2164,123.9673,123.9766,7433.0
2020-10-22 12:40:00,134.45,134.79,134.36,134.75,8010.0,124.0411,124.3548,123.9581,124.3179,8010.0
2020-10-22 12:50:00,134.75,134.87,134.65,134.8,10140.0,124.3179,124.4286,124.2257,124.364,10140.0
2020-10-22 13:00:00,134.79,134.92,134.71,134.89,9029.0,124.3548,124.4748,124.281,124.4471,9029.0
2020-10-22 13:10:00,134.99,135.2,134.82,134.85,39664.0,124.5393,124.7331,124.3825,124.4102,39664.0
2020-10-22 13:20:00,134.86,134.98,134.73,134.98,8171.0,124.4194,124.5301,124.2995,124.5301,8171.0
2020-10-22 13:30:00,134.97,135.3,134.89,135.18,17104.0,124.5209,124.8253,124.4471,124.7146,17104.0
2020-10-22 13:40:00,135.18,135.35,135.06,135.19,21452.0,124.7146,124.8715,124.6039,124.7239,21452.0
2020-10-22 13:50:00,135.17,135.4,135.11,135.21,19095.0,124.7054,124.9176,124.65,124.7423,19095.0
2020-10-22 14:00:00,135.22,135.33,135.09,135.11,15092.0,124.7515,124.853,124.6316,124.65,15092.0
2020-10-22 14:10:00,135.12,135.28,135.1,135.15,14897.0,124.6593,124.8069,124.6408,124.6869,14897.0
2020-10-22 14:20:00,135.15,135.33,135.08,135.15,10731.0,124.6869,124.853,124.6224,124.6869,10731.0
2020-10-22 14:30:00,135.14,135.16,134.99,135.03,18041.0,124.6777,124.6962,124.5393,124.5762,18041.0
2020-10-22 14:40:00,135.03,135.08,134.85,134.96,14125.0,124.5762,124.6224,124.4102,124.5117,14125.0
2020-10-22 14:50:00,134.94,135.08,134.83,134.95,8960.0,124.4932,124.6224,124.3917,124.5024,8960.0
2020-10-22 15:00:00,134.9,134.97,134.49,134.5,30524.0,124.4563,124.5209,124.078,124.0873,30524.0
2020-10-22 15:10:00,134.5,134.69,134.45,134.64,11426.0,124.0873,124.2626,124.0411,124.2164,11426.0
2020-10-22 15:20:00,134.69,135.08,134.65,135.03,13204.0,124.2626,124.6224,124.2257,124.5762,13204.0
2020-10-22 15:30:00,135.07,135.54,135.0,135.37,36299.0,124.6131,125.0468,124.5486,124.8899,36299.0
2020-10-22 15:40:00,135.37,135.54,135.18,135.22,26917.0,124.8899,125.0468,124.7146,124.7515,26917.0
2020-10-22 15:50:00,135.24,135.28,134.7,134.89,84124.0,124.77,124.8069,124.2718,124.4471,84124.0
2020-10-23 09:30:00,135.51,135.51,134.36,134.75,64584.0,125.0191,125.0191,123.9581,124.3179,64584.0
2020-10-23 09:40:00,134.8,135.72,134.78,135.58,21285.0,124.364,125.2128,124.3456,125.0837,21285.0
2020-10-23 09:50:00,135.61,136.25,135.45,135.78,30496.0,125.1113,125.7018,124.9637,125.2682,30496.0
2020-10-23 10:00:00,135.78,135.95,135.04,135.73,28695.0,125.2682,125.425,124.5855,125.222,28695.0
2020-10-23 10:10:00,135.74,136.2,135.68,136.05,19934.0,125.2313,125.6557,125.1759,125.5173,19934.0
2020-10-23 10:20:00,136.04,136.58,135.78,136.38,42841.0,125.508,126.0062,125.2682,125.8217,42841.0
2020-10-23 10:30:00,136.41,136.57,136.0,136.09,15319.0,125.8494,125.997,125.4711,125.5542,15319.0
2020-10-23 10:40:00,136.2,136.36,135.74,135.75,14471.0,125.6557,125.8033,125.2313,125.2405,14471.0
2020-10-23 10:50:00,135.67,136.01,135.44,135.98,10796.0,125.1667,125.4804,124.9545,125.4527,10796.0
2020-10-23 11:00:00,135.98,136.41,135.78,136.22,16516.0,125.4527,125.8494,125.2682,125.6741,16516.0
2020-10-23 11:10:00,136.33,136.6,136.09,136.53,12113.0,125.7756,126.0247,125.5542,125.9601,12113.0
2020-10-23 11:20:00,136.58,136.63,136.2,136.57,14938.0,126.0062,126.0524,125.6557,125.997,14938.0
2020-10-23 11:30:00,136.47,136.51,135.88,135.92,49798.0,125.9048,125.9417,125.3604,125.3973,49798.0
2020-10-23 11:40:00,135.89,136.13,135.63,135.68,12211.0,125.3697,125.5911,125.1298,125.1759,12211.0
2020-10-23 11:50:00,135.72,136.04,135.69,136.01,9778.0,125.2128,125.508,125.1851,125.4804,9778.0
2020-10-23 12:00:00,136.02,136.33,135.98,136.3,12206.0,125.4896,125.7756,125.4527,125.7479,12206.0
2020-10-23 12:10:00,136.44,136.5,136.12,136.49,23873.0,125.8771,125.9324,125.5819,125.9232,23873.0
2020-10-23 12:20:00,136.37,136.44,136.2,136.26,9786.0,125.8125,125.8771,125.6557,125.711,9786.0
2020-10-23 12:30:00,136.32,136.39,136.21,136.32,8194.0,125.7664,125.8309,125.6649,125.7664,8194.0
2020-10-23 12:40:00,136.38,136.6,136.38,136.59,10231.0,125.8217,126.0247,125.8217,126.0155,10231.0
2020-10-23 12:50:00,136.56,136.7,136.3,136.5,35308.0,125.9878,126.1169,125.7479,125.9324,35308.0
2020-10-23 13:00:00,136.54,136.75,136.54,136.69,7911.0,125.9693,126.1631,125.9693,126.1077,7911.0
2020-10-23 13:10:00,136.65,136.88,136.57,136.64,25340.0,126.0708,126.283,125.997,126.0616,25340.0
2020-10-23 13:20:00,136.6,136.87,136.58,136.79,8582.0,126.0247,126.2738,126.0062,126.2,8582.0
2020-10-23 13:30:00,136.81,136.94,136.74,136.91,15238.0,126.2184,126.3384,126.1539,126.3107,15238.0
2020-10-23 13:40:00,136.93,137.01,136.79,136.97,24945.0,126.3291,126.403,126.2,126.366,24945.0
2020-10-23 13:50:00,136.93,137.14,136.92,137.09,16000.0,126.3291,126.5229,126.3199,126.4768,16000.0
2020-10-23 14:00:00,137.07,137.24,136.99,137.13,17431.0,126.4583,126.6151,126.3845,126.5137,17431.0
2020-10-23 14:10:00,137.1,137.29,137.05,137.25,13578.0,126.486,126.6613,126.4399,126.6244,13578.0
2020-10-23 14:20:00,137.25,137.44,137.22,137.41,21196.0,126.6244,126.7997,126.5967,126.772,21196.0
2020-10-23 14:30:00,137.44,137.56,137.32,137.52,30283.0,126.7997,126.9104,126.689,126.8735,30283.0
2020-10-23 14:40:00,137.55,137.55,137.32,137.42,25327.0,126.9011,126.9011,126.689,126.7812,25327.0
2020-10-23 14:50:00,137.45,137.45,137.18,137.25,27721.0,126.8089,126.8089,126.5598,126.6244,27721.0
2020-10-23 15:00:00,137.25,137.56,137.23,137.5,15216.0,126.6244,126.9104,126.6059,126.855,15216.0
2020-10-23 15:10:00,137.47,137.75,137.43,137.56,37402.0,126.8273,127.0857,126.7904,126.9104,37402.0
2020-10-23 15:20:00,137.44,137.58,137.3,137.37,19425.0,126.7997,126.9288,126.6705,126.7351,19425.0
2020-10-23 15:30:00,137.43,137.43,136.63,136.67,41845.0,126.7904,126.7904,126.0524,126.0893,41845.0
2020-10-23 15:40:00,136.71,137.35,136.7,137.3,36415.0,126.1262,126.7166,126.1169,126.6705,36415.0
2020-10-23 15:50:00,137.26,137.29,136.95,137.18,82283.0,126.6336,126.6613,126.3476,126.5598,82283.0
2020-10-26 09:30:00,135.5,136.1,134.72,135.41,119990.0,125.0099,125.5634,124.2902,124.9268,119990.0
2020-10-26 09:40:00,135.42,135.63,134.8,135.41,105802.0,124.936,125.1298,124.364,124.9268,105802.0
2020-10-26 09:50:00,135.38,135.54,135.09,135.43,186849.0,124.8991,125.0468,124.6316,124.9453,186849.0
2020-10-26 10:00:00,135.44,135.96,134.99,135.19,31282.0,124.9545,125.4342,124.5393,124.7239,31282.0
2020-10-26 10:10:00,135.02,135.24,134.56,134.95,35629.0,124.567,124.77,124.1426,124.5024,35629.0
2020-10-26 10:20:00,134.99,135.11,134.7,134.91,30030.0,124.5393,124.65,124.2718,124.4655,30030.0
2020-10-26 10:30:00,134.91,134.91,134.11,134.82,37406.0,124.4655,124.4655,123.7275,124.3825,37406.0
2020-10-26 10:40:00,134.8,135.57,134.56,134.66,58858.0,124.364,125.0744,124.1426,124.2349,58858.0
2020-10-26 10:50:00,134.69,134.78,133.9,134.4,46131.0,124.2626,124.3456,123.5337,123.995,46131.0
2020-10-26 11:00:00,134.39,134.4,133.7,134.11,50845.0,123.9858,123.995,123.3492,123.7275,50845.0
2020-10-26 11:10:00,134.08,134.35,133.67,134.02,30105.0,123.6998,123.9489,123.3215,123.6444,30105.0
2020-10-26 11:20:00,134.05,134.21,133.62,133.68,21973.0,123.6721,123.8197,123.2754,123.3308,21973.0
2020-10-26 11:30:00,133.7,133.76,133.35,133.58,30477.0,123.3492,123.4046,123.0263,123.2385,30477.0
2020-10-26 11:40:00,133.48,133.74,133.35,133.42,33757.0,123.1462,123.3861,123.0263,123.0909,33757.0
2020-10-26 11:50:00,133.42,133.8,133.23,133.33,25081.0,123.0909,123.4415,122.9156,123.0078,25081.0
2020-10-26 12:00:00,133.3,133.64,133.26,133.64,24349.0,122.9802,123.2938,122.9433,123.2938,24349.0
2020-10-26 12:10:00,133.57,134.2,133.55,134.1,24796.0,123.2293,123.8105,123.2108,123.7182,24796.0
2020-10-26 12:20:00,134.01,134.17,133.76,133.93,32904.0,123.6352,123.7828,123.4046,123.5614,32904.0
2020-10-26 12:30:00,133.87,133.97,133.67,133.8,34339.0,123.506,123.5983,123.3215,123.4415,34339.0
2020-10-26 12:40:00,133.8,133.88,133.38,133.6,28726.0,123.4415,123.5153,123.054,123.2569,28726.0
2020-10-26 12:50:00,133.64,133.79,133.55,133.64,35010.0,123.2938,123.4322,123.2108,123.2938,35010.0
2020-10-26 13:00:00,133.59,133.71,133.18,133.5,27318.0,123.2477,123.3584,122.8695,123.1647,27318.0
2020-10-26 13:10:00,133.5,133.68,133.24,133.3,24466.0,123.1647,123.3308,122.9248,122.9802,24466.0
2020-10-26 13:20:00,133.31,133.42,133.16,133.28,24295.0,122.9894,123.0909,122.851,122.9617,24295.0
2020-10-26 13:30:00,133.28,133.33,133.09,133.22,45574.0,122.9617,123.0078,122.7864,122.9064,45574.0
2020-10-26 13:40:00,133.27,133.27,132.71,133.07,25648.0,122.9525,122.9525,122.4358,122.768,25648.0
2020-10-26 13:50:00,133.07,133.25,132.97,133.21,32850.0,122.768,122.934,122.6757,122.8971,32850.0
2020-10-26 14:00:00,133.16,133.6,133.01,133.42,52923.0,122.851,123.2569,122.7126,123.0909,52923.0
2020-10-26 14:10:00,133.4,134.29,133.21,133.98,47373.0,123.0724,123.8935,122.8971,123.6075,47373.0
2020-10-26 14:20:00,133.99,134.42,133.43,134.37,37851.0,123.6168,124.0135,123.1001,123.9673,37851.0
2020-10-26 14:30:00,134.31,134.49,133.95,134.06,33757.0,123.912,124.078,123.5798,123.6813,33757.0
2020-10-26 14:40:00,134.0,134.25,133.43,133.47,34738.0,123.626,123.8566,123.1001,123.137,34738.0
2020-10-26 14:50:00,133.58,133.96,133.57,133.69,17621.0,123.2385,123.5891,123.2293,123.34,17621.0
2020-10-26 15:00:00,133.67,133.88,133.53,133.65,26145.0,123.3215,123.5153,123.1924,123.3031,26145.0
2020-10-26 15:10:00,133.69,133.94,133.59,133.72,21933.0,123.34,123.5706,123.2477,123.3677,21933.0
2020-10-26 15:20:00,133.72,134.01,133.72,133.92,20037.0,123.3677,123.6352,123.3677,123.5522,20037.0
2020-10-26 15:30:00,133.99,134.2,133.81,133.99,40063.0,123.6168,123.8105,123.4507,123.6168,40063.0
2020-10-26 15:40:00,133.91,134.08,133.81,133.97,73850.0,123.5429,123.6998,123.4507,123.5983,73850.0
2020-10-26 15:50:00,133.98,135.0,133.89,134.93,194016.0,123.6075,124.5486,123.5245,124.484,194016.0
2020-10-27 09:30:00,136.38,136.57,133.44,135.57,181923.0,125.8217,125.997,123.1093,125.0744,181923.0
2020-10-27 09:40:00,135.56,135.59,133.78,134.13,89172.0,125.0652,125.0929,123.423,123.7459,89172.0
2020-10-27 09:50:00,134.27,134.34,132.94,133.33,72277.0,123.8751,123.9397,122.648,123.0078,72277.0
2020-10-27 10:00:00,133.31,134.5,132.59,134.47,71362.0,122.9894,124.0873,122.3251,124.0596,71362.0
2020-10-27 10:10:00,134.37,134.48,133.05,133.17,53496.0,123.9673,124.0688,122.7495,122.8602,53496.0
2020-10-27 10:20:00,133.33,133.54,132.35,132.47,38520.0,123.0078,123.2016,122.1037,122.2144,38520.0
2020-10-27 10:30:00,132.47,133.93,132.47,133.21,44628.0,122.2144,123.5614,122.2144,122.8971,44628.0
2020-10-27 10:40:00,133.26,133.7,132.87,133.56,27782.0,122.9433,123.3492,122.5835,123.22,27782.0
2020-10-27 10:50:00,133.62,133.64,132.99,132.99,29942.0,123.2754,123.2938,122.6942,122.6942,29942.0
2020-10-27 11:00:00,132.91,133.36,132.75,133.36,22469.0,122.6204,123.0355,122.4728,123.0355,22469.0
2020-10-27 11:10:00,133.39,134.85,133.29,134.64,68865.0,123.0632,124.4102,122.9709,124.2164,68865.0
2020-10-27 11:20:00,134.67,135.25,132.86,133.69,84592.0,124.2441,124.7792,122.5742,123.34,84592.0
2020-10-27 11:30:00,133.76,133.76,133.32,133.6,24180.0,123.4046,123.4046,122.9986,123.2569,24180.0
2020-10-27 11:40:00,133.56,134.0,133.4,133.93,22564.0,123.22,123.626,123.0724,123.5614,22564.0
2020-10-27 11:50:00,133.96,133.99,133.16,133.59,24534.0,123.5891,123.6168,122.851,123.2477,24534.0
2020-10-27 12:00:00,133.64,133.73,133.01,133.11,20985.0,123.2938,123.3769,122.7126,122.8049,20985.0
2020-10-27 12:10:00,133.16,133.45,132.88,133.2,22901.0,122.851,123.1186,122.5927,122.8879,22901.0
2020-10-27 12:20:00,133.09,133.39,132.95,133.19,22983.0,122.7864,123.0632,122.6573,122.8787,22983.0
2020-10-27 12:30:00,133.19,133.33,132.83,132.92,13869.0,122.8787,123.0078,122.5466,122.6296,13869.0
2020-10-27 12:40:00,133.03,133.11,132.61,133.0,17139.0,122.7311,122.8049,122.3436,122.7034,17139.0
2020-10-27 12:50:00,133.0,133.15,132.7,132.85,16040.0,122.7034,122.8418,122.4266,122.565,16040.0
2020-10-27 13:00:00,132.92,133.14,132.73,133.03,27307.0,122.6296,122.8326,122.4543,122.7311,27307.0
2020-10-27 13:10:00,133.06,133.41,133.06,133.35,27752.0,122.7588,123.0817,122.7588,123.0263,27752.0
2020-10-27 13:20:00,133.38,133.54,133.17,133.42,26923.0,123.054,123.2016,122.8602,123.0909,26923.0
2020-10-27 13:30:00,133.42,133.42,133.08,133.24,39796.0,123.0909,123.0909,122.7772,122.9248,39796.0
2020-10-27 13:40:00,133.24,133.24,132.89,133.09,56568.0,122.9248,122.9248,122.6019,122.7864,56568.0
2020-10-27 13:50:00,133.09,133.1,132.82,133.01,16055.0,122.7864,122.7957,122.5373,122.7126,16055.0
2020-10-27 14:00:00,132.97,133.02,132.72,132.87,18486.0,122.6757,122.7218,122.4451,122.5835,18486.0
2020-10-27 14:10:00,132.86,132.92,132.67,132.91,25269.0,122.5742,122.6296,122.3989,122.6204,25269.0
2020-10-27 14:20:00,132.84,133.06,132.81,132.97,33401.0,122.5558,122.7588,122.5281,122.6757,33401.0
2020-10-27 14:30:00,132.93,132.97,132.2,132.43,29227.0,122.6388,122.6757,121.9653,122.1775,29227.0
2020-10-27 14:40:00,132.46,132.5,132.14,132.39,22162.0,122.2052,122.2421,121.91,122.1406,22162.0
2020-10-27 14:50:00,132.34,132.38,131.89,131.89,19971.0,122.0945,122.1314,121.6793,121.6793,19971.0
2020-10-27 15:00:00,131.8,131.95,131.65,131.91,31833.0,121.5963,121.7347,121.4579,121.6978,31833.0
2020-10-27 15:10:00,131.95,132.37,131.95,132.23,26979.0,121.7347,122.1222,121.7347,121.993,26979.0
2020-10-27 15:20:00,132.23,133.11,132.23,132.98,33724.0,121.993,122.8049,121.993,122.6849,33724.0
2020-10-27 15:30:00,132.99,133.34,132.94,133.28,56869.0,122.6942,123.0171,122.648,122.9617,56869.0
2020-10-27 15:40:00,133.28,133.75,133.17,133.27,87812.0,122.9617,123.3953,122.8602,122.9525,87812.0
2020-10-27 15:50:00,133.31,133.76,133.13,133.13,173653.0,122.9894,123.4046,122.8233,122.8233,173653.0
2020-10-28 09:30:00,130.97,130.97,129.11,129.19,156241.0,120.8306,120.8306,119.1146,119.1884,156241.0
2020-10-28 09:40:00,129.52,129.56,128.31,128.31,54673.0,119.4928,119.5297,118.3765,118.3765,54673.0
2020-10-28 09:50:00,128.3,128.45,127.38,127.8,53173.0,118.3673,118.5056,117.5185,117.906,53173.0
2020-10-28 10:00:00,127.94,127.95,127.18,127.64,89404.0,118.0351,118.0444,117.334,117.7584,89404.0
2020-10-28 10:10:00,127.64,127.84,127.09,127.19,69037.0,117.7584,117.9429,117.2509,117.3432,69037.0
2020-10-28 10:20:00,127.3,127.39,126.94,127.05,57014.0,117.4447,117.5277,117.1126,117.214,57014.0
2020-10-28 10:30:00,126.97,128.52,126.8,128.52,108896.0,117.1402,118.5702,116.9834,118.5702,108896.0
2020-10-28 10:40:00,128.49,128.53,127.67,127.85,83713.0,118.5426,118.5795,117.786,117.9521,83713.0
2020-10-28 10:50:00,127.81,128.25,127.64,128.08,41567.0,117.9152,118.3211,117.7584,118.1643,41567.0
2020-10-28 11:00:00,128.08,128.47,127.93,128.25,39376.0,118.1643,118.5241,118.0259,118.3211,39376.0
2020-10-28 11:10:00,128.25,128.43,128.12,128.22,25156.0,118.3211,118.4872,118.2012,118.2935,25156.0
2020-10-28 11:20:00,128.27,128.97,128.21,128.86,43262.0,118.3396,118.9854,118.2842,118.8839,43262.0
2020-10-28 11:30:00,128.88,128.88,128.22,128.3,36890.0,118.9024,118.9024,118.2935,118.3673,36890.0
2020-10-28 11:40:00,128.28,129.03,128.24,128.92,41004.0,118.3488,119.0407,118.3119,118.9393,41004.0
2020-10-28 11:50:00,128.98,130.16,128.98,130.0,66607.0,118.9946,120.0833,118.9946,119.9357,66607.0
2020-10-28 12:00:00,129.95,130.07,129.83,129.88,50036.0,119.8895,120.0002,119.7788,119.8249,50036.0
2020-10-28 12:10:00,129.85,130.07,129.85,129.95,31906.0,119.7973,120.0002,119.7973,119.8895,31906.0
2020-10-28 12:20:00,129.95,130.17,129.8,129.88,30736.0,119.8895,120.0925,119.7511,119.8249,30736.0
2020-10-28 12:30:00,129.88,130.23,129.83,129.94,50399.0,119.8249,120.1478,119.7788,119.8803,50399.0
2020-10-28 12:40:00,129.93,130.06,129.6,129.63,29382.0,119.8711,119.991,119.5666,119.5943,29382.0
2020-10-28 12:50:00,129.58,129.62,129.21,129.43,18827.0,119.5482,119.5851,119.2068,119.4098,18827.0
2020-10-28 13:00:00,129.37,129.8,129.32,129.68,23717.0,119.3544,119.7511,119.3083,119.6404,23717.0
2020-10-28 13:10:00,129.69,129.71,128.81,129.02,25842.0,119.6497,119.6681,118.8378,119.0315,25842.0
2020-10-28 13:20:00,128.99,129.34,128.73,129.24,50937.0,119.0038,119.3267,118.764,119.2345,50937.0
2020-10-28 13:30:00,129.3,129.94,129.3,129.84,19958.0,119.2898,119.8803,119.2898,119.788,19958.0
2020-10-28 13:40:00,129.84,130.0,129.57,129.9,23255.0,119.788,119.9357,119.5389,119.8434,23255.0
2020-10-28 13:50:00,129.83,130.03,129.74,129.96,46066.0,119.7788,119.9633,119.6958,119.8987,46066.0
2020-10-28 14:00:00,129.96,129.96,129.67,129.76,16322.0,119.8987,119.8987,119.6312,119.7142,16322.0
2020-10-28 14:10:00,129.74,129.77,129.44,129.66,21322.0,119.6958,119.7235,119.419,119.622,21322.0
2020-10-28 14:20:00,129.66,129.99,129.58,129.95,17515.0,119.622,119.9264,119.5482,119.8895,17515.0
2020-10-28 14:30:00,129.96,130.02,129.39,129.49,26456.0,119.8987,119.9541,119.3729,119.4651,26456.0
2020-10-28 14:40:00,129.47,129.77,129.47,129.58,16375.0,119.4467,119.7235,119.4467,119.5482,16375.0
2020-10-28 14:50:00,129.59,130.09,129.29,129.99,65671.0,119.5574,120.0187,119.2806,119.9264,65671.0
2020-10-28 15:00:00,130.0,130.29,129.76,130.28,29428.0,119.9357,120.2032,119.7142,120.194,29428.0
2020-10-28 15:10:00,130.27,130.47,130.08,130.17,45043.0,120.1847,120.3693,120.0095,120.0925,45043.0
2020-10-28 15:20:00,130.16,130.91,130.1,130.74,39554.0,120.0833,120.7752,120.0279,120.6184,39554.0
2020-10-28 15:30:00,130.73,130.88,130.07,130.09,46694.0,120.6091,120.7475,120.0002,120.0187,46694.0
2020-10-28 15:40:00,130.14,130.49,130.14,130.28,87002.0,120.0648,120.3877,120.0648,120.194,87002.0
2020-10-28 15:50:00,130.24,130.55,129.7,129.81,332265.0,120.1571,120.4431,119.6589,119.7604,332265.0
2020-10-29 09:30:00,129.61,131.56,128.78,130.61,68288.0,119.5758,121.3749,118.8101,120.4984,68288.0
2020-10-29 09:40:00,130.71,132.49,130.63,131.77,46212.0,120.5907,122.2329,120.5169,121.5686,46212.0
2020-10-29 09:50:00,131.63,133.04,131.27,133.03,52901.0,121.4395,122.7403,121.1073,122.7311,52901.0
2020-10-29 10:00:00,133.15,134.03,132.95,133.48,54574.0,122.8418,123.6537,122.6573,123.1462,54574.0
2020-10-29 10:10:00,133.5,134.14,133.5,134.04,70210.0,123.1647,123.7551,123.1647,123.6629,70210.0
2020-10-29 10:20:00,134.05,134.96,134.03,134.37,98105.0,123.6721,124.5117,123.6537,123.9673,98105.0
2020-10-29 10:30:00,134.32,134.75,133.99,134.39,63420.0,123.9212,124.3179,123.6168,123.9858,63420.0
2020-10-29 10:40:00,134.44,134.57,133.88,133.97,49920.0,124.0319,124.1519,123.5153,123.5983,49920.0
2020-10-29 10:50:00,133.97,134.23,133.9,134.05,35489.0,123.5983,123.8382,123.5337,123.6721,35489.0
2020-10-29 11:00:00,134.1,134.24,133.75,134.17,15295.0,123.7182,123.8474,123.3953,123.7828,15295.0
2020-10-29 11:10:00,134.21,134.82,134.21,134.69,28519.0,123.8197,124.3825,123.8197,124.2626,28519.0
2020-10-29 11:20:00,134.72,134.97,134.38,134.38,45940.0,124.2902,124.5209,123.9766,123.9766,45940.0
2020-10-29 11:30:00,134.46,134.61,134.11,134.51,63470.0,124.0504,124.1888,123.7275,124.0965,63470.0
2020-10-29 11:40:00,134.55,134.63,134.24,134.34,32134.0,124.1334,124.2072,123.8474,123.9397,32134.0
2020-10-29 11:50:00,134.28,134.88,134.14,134.33,45199.0,123.8843,124.4379,123.7551,123.9304,45199.0
2020-10-29 12:00:00,134.34,134.47,134.12,134.25,59335.0,123.9397,124.0596,123.7367,123.8566,59335.0
2020-10-29 12:10:00,134.31,134.53,134.26,134.4,15815.0,123.912,124.1149,123.8658,123.995,15815.0
2020-10-29 12:20:00,134.38,134.62,134.37,134.44,18005.0,123.9766,124.198,123.9673,124.0319,18005.0
2020-10-29 12:30:00,134.45,134.6,134.36,134.43,17827.0,124.0411,124.1795,123.9581,124.0227,17827.0
2020-10-29 12:40:00,134.43,134.73,134.28,134.72,19967.0,124.0227,124.2995,123.8843,124.2902,19967.0
2020-10-29 12:50:00,134.74,134.82,134.45,134.74,19079.0,124.3087,124.3825,124.0411,124.3087,19079.0
2020-10-29 13:00:00,134.76,134.91,134.5,134.52,24143.0,124.3271,124.4655,124.0873,124.1057,24143.0
2020-10-29 13:10:00,134.54,134.71,134.45,134.6,19760.0,124.1242,124.281,124.0411,124.1795,19760.0
2020-10-29 13:20:00,134.6,135.14,134.6,135.14,24023.0,124.1795,124.6777,124.1795,124.6777,24023.0
2020-10-29 13:30:00,135.11,135.41,135.1,135.41,23467.0,124.65,124.9268,124.6408,124.9268,23467.0
2020-10-29 13:40:00,135.43,135.53,135.29,135.29,18611.0,124.9453,125.0375,124.8161,124.8161,18611.0
2020-10-29 13:50:00,135.26,135.87,135.22,135.87,23097.0,124.7884,125.3512,124.7515,125.3512,23097.0
2020-10-29 14:00:00,135.86,136.36,135.8,136.35,26248.0,125.342,125.8033,125.2866,125.794,26248.0
2020-10-29 14:10:00,136.39,136.69,136.2,136.66,32580.0,125.8309,126.1077,125.6557,126.08,32580.0
2020-10-29 14:20:00,136.62,137.2,136.44,137.2,30086.0,126.0431,126.5782,125.8771,126.5782,30086.0
2020-10-29 14:30:00,137.19,137.37,136.77,136.96,73608.0,126.569,126.7351,126.1815,126.3568,73608.0
2020-10-29 14:40:00,137.0,137.15,136.72,136.75,42310.0,126.3937,126.5321,126.1354,126.1631,42310.0
2020-10-29 14:50:00,136.66,136.78,136.37,136.71,33163.0,126.08,126.1908,125.8125,126.1262,33163.0
2020-10-29 15:00:00,136.74,137.03,136.67,136.85,29555.0,126.1539,126.4214,126.0893,126.2553,29555.0
2020-10-29 15:10:00,136.87,136.98,136.23,136.52,35752.0,126.2738,126.3753,125.6833,125.9509,35752.0
2020-10-29 15:20:00,136.48,136.71,136.17,136.44,40391.0,125.914,126.1262,125.628,125.8771,40391.0
2020-10-29 15:30:00,136.44,136.62,136.06,136.43,47651.0,125.8771,126.0431,125.5265,125.8679,47651.0
2020-10-29 15:40:00,136.43,137.17,136.17,137.13,105442.0,125.8679,126.5506,125.628,126.5137,105442.0
2020-10-29 15:50:00,137.11,137.52,136.05,136.17,255509.0,126.4952,126.8735,125.5173,125.628,255509.0
2020-10-30 09:30:00,133.52,135.79,133.52,135.6,58343.0,123.1831,125.2774,123.1831,125.1021,58343.0
2020-10-30 09:40:00,135.01,135.31,134.3,134.3,28416.0,124.5578,124.8346,123.9028,123.9028,28416.0
2020-10-30 09:50:00,134.25,135.39,134.25,134.95,81090.0,123.8566,124.9084,123.8566,124.5024,81090.0
2020-10-30 10:00:00,135.0,135.4,134.77,134.77,19029.0,124.5486,124.9176,124.3364,124.3364,19029.0
2020-10-30 10:10:00,134.8,135.03,134.26,134.55,17466.0,124.364,124.5762,123.8658,124.1334,17466.0
2020-10-30 10:20:00,134.49,134.49,134.03,134.2,29150.0,124.078,124.078,123.6537,123.8105,29150.0
2020-10-30 10:30:00,134.22,134.33,133.71,133.96,23011.0,123.8289,123.9304,123.3584,123.5891,23011.0
2020-10-30 10:40:00,133.87,133.97,133.09,133.16,28880.0,123.506,123.5983,122.7864,122.851,28880.0
2020-10-30 10:50:00,133.16,133.95,132.98,133.64,25241.0,122.851,123.5798,122.6849,123.2938,25241.0
2020-10-30 11:00:00,133.69,134.17,133.67,133.92,22664.0,123.34,123.7828,123.3215,123.5522,22664.0
2020-10-30 11:10:00,133.93,134.54,133.78,134.44,13721.0,123.5614,124.1242,123.423,124.0319,13721.0
2020-10-30 11:20:00,134.44,134.64,134.04,134.19,11782.0,124.0319,124.2164,123.6629,123.8013,11782.0
2020-10-30 11:30:00,134.09,134.35,133.74,134.31,42824.0,123.709,123.9489,123.3861,123.912,42824.0
2020-10-30 11:40:00,134.19,134.57,133.9,134.53,20784.0,123.8013,124.1519,123.5337,124.1149,20784.0
2020-10-30 11:50:00,134.52,134.6,134.23,134.49,22129.0,124.1057,124.1795,123.8382,124.078,22129.0
2020-10-30 12:00:00,134.46,135.04,134.39,134.86,20647.0,124.0504,124.5855,123.9858,124.4194,20647.0
2020-10-30 12:10:00,134.93,135.06,134.85,135.04,25263.0,124.484,124.6039,124.4102,124.5855,25263.0
2020-10-30 12:20:00,134.99,135.25,134.75,135.09,28383.0,124.5393,124.7792,124.3179,124.6316,28383.0
2020-10-30 12:30:00,135.14,135.17,134.38,134.49,54259.0,124.6777,124.7054,123.9766,124.078,54259.0
2020-10-30 12:40:00,134.5,134.6,134.08,134.25,168780.0,124.0873,124.1795,123.6998,123.8566,168780.0
2020-10-30 12:50:00,134.24,134.33,134.07,134.09,20898.0,123.8474,123.9304,123.6906,123.709,20898.0
2020-10-30 13:00:00,134.08,134.12,133.63,133.74,40811.0,123.6998,123.7367,123.2846,123.3861,40811.0
2020-10-30 13:10:00,133.72,133.76,133.36,133.62,14395.0,123.3677,123.4046,123.0355,123.2754,14395.0
2020-10-30 13:20:00,133.62,133.93,133.59,133.87,12442.0,123.2754,123.5614,123.2477,123.506,12442.0
2020-10-30 13:30:00,133.81,133.87,133.2,133.33,14601.0,123.4507,123.506,122.8879,123.0078,14601.0
2020-10-30 13:40:00,133.45,133.85,133.4,133.77,10520.0,123.1186,123.4876,123.0724,123.4138,10520.0
2020-10-30 13:50:00,133.75,134.03,133.64,134.03,8706.0,123.3953,123.6537,123.2938,123.6537,8706.0
2020-10-30 14:00:00,133.9,134.45,133.75,134.3,17471.0,123.5337,124.0411,123.3953,123.9028,17471.0
2020-10-30 14:10:00,134.3,134.62,134.2,134.51,41786.0,123.9028,124.198,123.8105,124.0965,41786.0
2020-10-30 14:20:00,134.48,134.63,133.95,134.06,17707.0,124.0688,124.2072,123.5798,123.6813,17707.0
2020-10-30 14:30:00,133.95,134.3,133.93,134.18,42924.0,123.5798,123.9028,123.5614,123.792,42924.0
2020-10-30 14:40:00,134.12,134.16,133.75,133.99,31497.0,123.7367,123.7736,123.3953,123.6168,31497.0
2020-10-30 14:50:00,133.97,134.11,133.79,133.89,25673.0,123.5983,123.7275,123.4322,123.5245,25673.0
2020-10-30 15:00:00,133.83,134.06,133.7,133.97,11017.0,123.4691,123.6813,123.3492,123.5983,11017.0
2020-10-30 15:10:00,134.0,134.71,134.0,134.43,37423.0,123.626,124.281,123.626,124.0227,37423.0
2020-10-30 15:20:00,134.46,134.48,133.87,134.25,42831.0,124.0504,124.0688,123.506,123.8566,42831.0
2020-10-30 15:30:00,134.14,134.5,134.12,134.32,40612.0,123.7551,124.0873,123.7367,123.9212,40612.0
2020-10-30 15:40:00,134.47,135.01,134.26,134.55,48278.0,124.0596,124.5578,123.8658,124.1334,48278.0
2020-10-30 15:50:00,134.53,135.38,134.39,135.12,210214.0,124.1149,124.8991,123.9858,124.6593,210214.0
2020-11-02 09:30:00,137.09,137.43,136.05,137.43,83454.0,126.4768,126.7904,125.5173,126.7904,83454.0
2020-11-02 09:40:00,137.44,137.45,136.63,137.01,32518.0,126.7997,126.8089,126.0524,126.403,32518.0
2020-11-02 09:50:00,136.88,137.2,136.64,136.65,35296.0,126.283,126.5782,126.0616,126.0708,35296.0
2020-11-02 10:00:00,136.72,137.12,136.63,136.83,41888.0,126.1354,126.5044,126.0524,126.2369,41888.0
2020-11-02 10:10:00,137.0,137.89,137.0,137.87,43622.0,126.3937,127.2148,126.3937,127.1964,43622.0
2020-11-02 10:20:00,137.88,137.92,137.44,137.87,32790.0,127.2056,127.2425,126.7997,127.1964,32790.0
2020-11-02 10:30:00,137.82,137.87,137.12,137.12,22162.0,127.1502,127.1964,126.5044,126.5044,22162.0
2020-11-02 10:40:00,137.13,137.27,136.94,137.03,44983.0,126.5137,126.6428,126.3384,126.4214,44983.0
2020-11-02 10:50:00,137.03,137.25,136.8,137.25,31057.0,126.4214,126.6244,126.2092,126.6244,31057.0
2020-11-02 11:00:00,137.2,137.8,137.19,137.8,18733.0,126.5782,127.1318,126.569,127.1318,18733.0
2020-11-02 11:10:00,137.84,137.88,137.52,137.54,32616.0,127.1687,127.2056,126.8735,126.8919,32616.0
2020-11-02 11:20:00,137.53,137.7,137.25,137.47,48405.0,126.8827,127.0395,126.6244,126.8273,48405.0
2020-11-02 11:30:00,137.51,137.55,137.2,137.36,34253.0,126.8642,126.9011,126.5782,126.7259,34253.0
2020-11-02 11:40:00,137.45,137.91,137.37,137.88,27662.0,126.8089,127.2333,126.7351,127.2056,27662.0
2020-11-02 11:50:00,137.87,138.34,137.84,137.92,64721.0,127.1964,127.63,127.1687,127.2425,64721.0
2020-11-02 12:00:00,137.94,137.99,137.62,137.91,32123.0,127.261,127.3071,126.9657,127.2333,32123.0
2020-11-02 12:10:00,137.91,138.18,137.64,137.7,39989.0,127.2333,127.4824,126.9842,127.0395,39989.0
2020-11-02 12:20:00,137.68,138.15,137.56,138.12,24747.0,127.0211,127.4547,126.9104,127.427,24747.0
2020-11-02 12:30:00,138.11,138.11,137.56,137.66,35490.0,127.4178,127.4178,126.9104,127.0026,35490.0
2020-11-02 12:40:00,137.66,137.73,137.31,137.42,46910.0,127.0026,127.0672,126.6797,126.7812,46910.0
2020-11-02 12:50:00,137.42,137.65,137.26,137.38,26667.0,126.7812,126.9934,126.6336,126.7443,26667.0
2020-11-02 13:00:00,137.35,137.35,136.7,136.73,30993.0,126.7166,126.7166,126.1169,126.1446,30993.0
2020-11-02 13:10:00,136.73,136.74,136.4,136.4,31575.0,126.1446,126.1539,125.8402,125.8402,31575.0
2020-11-02 13:20:00,136.46,136.69,136.31,136.66,23412.0,125.8955,126.1077,125.7571,126.08,23412.0
2020-11-02 13:30:00,136.66,136.84,136.53,136.68,20862.0,126.08,126.2461,125.9601,126.0985,20862.0
2020-11-02 13:40:00,136.61,137.06,136.6,136.91,42991.0,126.0339,126.4491,126.0247,126.3107,42991.0
2020-11-02 13:50:00,136.92,136.97,136.11,136.24,19734.0,126.3199,126.366,125.5726,125.6926,19734.0
2020-11-02 14:00:00,136.14,136.54,136.01,136.23,23626.0,125.6003,125.9693,125.4804,125.6833,23626.0
2020-11-02 14:10:00,136.21,136.33,136.02,136.19,19539.0,125.6649,125.7756,125.4896,125.6464,19539.0
2020-11-02 14:20:00,136.14,136.76,136.14,136.76,29761.0,125.6003,126.1723,125.6003,126.1723,29761.0
2020-11-02 14:30:00,136.8,136.85,136.41,136.65,19449.0,126.2092,126.2553,125.8494,126.0708,19449.0
2020-11-02 14:40:00,136.65,136.73,136.41,136.59,18119.0,126.0708,126.1446,125.8494,126.0155,18119.0
2020-11-02 14:50:00,136.56,136.68,136.25,136.66,13846.0,125.9878,126.0985,125.7018,126.08,13846.0
2020-11-02 15:00:00,136.66,136.82,136.52,136.55,19570.0,126.08,126.2277,125.9509,125.9786,19570.0
2020-11-02 15:10:00,136.62,136.98,136.61,136.86,18125.0,126.0431,126.3753,126.0339,126.2646,18125.0
2020-11-02 15:20:00,136.86,136.99,136.57,136.64,23744.0,126.2646,126.3845,125.997,126.0616,23744.0
2020-11-02 15:30:00,136.68,137.02,136.62,136.72,32181.0,126.0985,126.4122,126.0431,126.1354,32181.0
2020-11-02 15:40:00,136.75,137.04,136.34,136.97,42787.0,126.1631,126.4306,125.7848,126.366,42787.0
2020-11-02 15:50:00,136.98,137.39,136.63,137.37,103543.0,126.3753,126.7535,126.0524,126.7351,103543.0
2020-11-03 09:30:00,137.65,138.71,137.0,138.7,57711.0,126.9934,127.9713,126.3937,127.9621,57711.0
2020-11-03 09:40:00,138.57,139.35,138.51,138.76,33793.0,127.8422,128.5618,127.7868,128.0175,33793.0
2020-11-03 09:50:00,138.97,140.0,138.86,139.92,49119.0,128.2112,129.1615,128.1097,129.0877,49119.0
2020-11-03 10:00:00,139.94,140.38,139.83,140.38,71800.0,129.1061,129.5121,129.0046,129.5121,71800.0
2020-11-03 10:10:00,140.4,140.77,139.96,140.76,73910.0,129.5305,129.8719,129.1246,129.8626,73910.0
2020-11-03 10:20:00,140.74,141.33,140.69,141.27,44544.0,129.8442,130.3885,129.7981,130.3331,44544.0
2020-11-03 10:30:00,141.26,141.49,139.93,140.07,53464.0,130.3239,130.5361,129.0969,129.2261,53464.0
2020-11-03 10:40:00,140.17,140.55,139.99,140.42,20390.0,129.3183,129.6689,129.1522,129.549,20390.0
2020-11-03 10:50:00,140.5,140.5,139.82,139.96,19219.0,129.6228,129.6228,128.9954,129.1246,19219.0
2020-11-03 11:00:00,139.9,140.04,139.55,140.0,26268.0,129.0692,129.1984,128.7463,129.1615,26268.0
2020-11-03 11:10:00,139.99,140.06,139.76,139.94,22618.0,129.1522,129.2168,128.9401,129.1061,22618.0
2020-11-03 11:20:00,140.02,140.1,139.73,139.73,15522.0,129.1799,129.2537,128.9124,128.9124,15522.0
2020-11-03 11:30:00,139.75,140.32,139.67,140.28,33593.0,128.9308,129.4567,128.857,129.4198,33593.0
2020-11-03 11:40:00,140.24,140.25,139.96,140.17,15291.0,129.3829,129.3921,129.1246,129.3183,15291.0
2020-11-03 11:50:00,140.12,140.24,139.97,140.12,18112.0,129.2722,129.3829,129.1338,129.2722,18112.0
2020-11-03 12:00:00,140.15,140.33,140.13,140.21,18942.0,129.2999,129.4659,129.2814,129.3552,18942.0
2020-11-03 12:10:00,140.25,140.6,140.25,140.51,23465.0,129.3921,129.715,129.3921,129.632,23465.0
2020-11-03 12:20:00,140.56,140.88,139.89,139.89,83948.0,129.6781,129.9733,129.06,129.06,83948.0
2020-11-03 12:30:00,139.89,140.05,139.68,139.71,15049.0,129.06,129.2076,128.8662,128.8939,15049.0
2020-11-03 12:40:00,139.69,139.69,139.16,139.22,16751.0,128.8755,128.8755,128.3865,128.4419,16751.0
2020-11-03 12:50:00,139.23,139.26,138.76,138.88,17473.0,128.4511,128.4788,128.0175,128.1282,17473.0
2020-11-03 13:00:00,138.85,139.05,138.67,138.69,12365.0,128.1005,128.285,127.9344,127.9529,12365.0
2020-11-03 13:10:00,138.74,138.91,138.57,138.76,16116.0,127.999,128.1559,127.8422,128.0175,16116.0
2020-11-03 13:20:00,138.76,138.82,138.57,138.67,7442.0,128.0175,128.0728,127.8422,127.9344,7442.0
2020-11-03 13:30:00,138.72,138.72,138.33,138.37,10005.0,127.9806,127.9806,127.6208,127.6577,10005.0
2020-11-03 13:40:00,138.33,138.45,138.05,138.05,13756.0,127.6208,127.7315,127.3624,127.3624,13756.0
2020-11-03 13:50:00,138.13,138.18,137.82,137.94,10164.0,127.4362,127.4824,127.1502,127.261,10164.0
2020-11-03 14:00:00,137.88,138.5,137.88,138.45,13923.0,127.2056,127.7776,127.2056,127.7315,13923.0
2020-11-03 14:10:00,138.46,138.79,138.42,138.71,10070.0,127.7407,128.0451,127.7038,127.9713,10070.0
2020-11-03 14:20:00,138.7,138.85,138.65,138.69,13389.0,127.9621,128.1005,127.916,127.9529,13389.0
2020-11-03 14:30:00,138.74,139.17,138.65,139.02,9590.0,127.999,128.3957,127.916,128.2573,9590.0
2020-11-03 14:40:00,139.05,139.3,138.97,139.22,14858.0,128.285,128.5157,128.2112,128.4419,14858.0
2020-11-03 14:50:00,139.15,139.36,139.07,139.17,13360.0,128.3773,128.571,128.3035,128.3957,13360.0
2020-11-03 15:00:00,139.19,139.19,138.77,138.78,28981.0,128.4142,128.4142,128.0267,128.0359,28981.0
2020-11-03 15:10:00,138.79,139.23,138.78,139.18,22382.0,128.0451,128.4511,128.0359,128.405,22382.0
2020-11-03 15:20:00,139.22,139.75,139.11,139.61,32650.0,128.4419,128.9308,128.3404,128.8017,32650.0
2020-11-03 15:30:00,139.61,139.98,139.52,139.85,33441.0,128.8017,129.143,128.7186,129.0231,33441.0
2020-11-03 15:40:00,139.84,140.05,139.35,139.53,46533.0,129.0139,129.2076,128.5618,128.7279,46533.0
2020-11-03 15:50:00,139.52,139.8,138.83,138.83,107449.0,128.7186,128.977,128.082,128.082,107449.0
2020-11-04 09:30:00,141.33,141.49,136.78,137.58,77116.0,130.3885,130.5361,126.1908,126.9288,77116.0
2020-11-04 09:40:00,137.8,139.1,136.7,138.91,87052.0,127.1318,128.3311,126.1169,128.1559,87052.0
2020-11-04 09:50:00,138.82,139.09,137.58,138.99,67940.0,128.0728,128.3219,126.9288,128.2297,67940.0
2020-11-04 10:00:00,138.97,140.01,138.97,139.42,63761.0,128.2112,129.1707,128.2112,128.6264,63761.0
2020-11-04 10:10:00,139.46,140.2,139.4,140.17,52371.0,128.6633,129.346,128.6079,129.3183,52371.0
2020-11-04 10:20:00,140.05,140.3,139.68,139.91,70521.0,129.2076,129.4382,128.8662,129.0784,70521.0
2020-11-04 10:30:00,139.99,140.2,138.99,139.13,57174.0,129.1522,129.346,128.2297,128.3588,57174.0
2020-11-04 10:40:00,139.25,139.53,138.96,139.08,19014.0,128.4695,128.7279,128.202,128.3127,19014.0
2020-11-04 10:50:00,139.04,139.62,138.94,139.47,52886.0,128.2758,128.8109,128.1835,128.6725,52886.0
2020-11-04 11:00:00,139.45,139.45,137.97,138.0,28845.0,128.654,128.654,127.2886,127.3163,28845.0
2020-11-04 11:10:00,138.0,138.4,137.76,138.4,31036.0,127.3163,127.6853,127.0949,127.6853,31036.0
2020-11-04 11:20:00,138.3,138.66,138.1,138.33,25685.0,127.5931,127.9252,127.4086,127.6208,25685.0
2020-11-04 11:30:00,138.34,139.0,138.33,138.92,30588.0,127.63,128.2389,127.6208,128.1651,30588.0
2020-11-04 11:40:00,138.91,139.38,138.89,138.91,25059.0,128.1559,128.5895,128.1374,128.1559,25059.0
2020-11-04 11:50:00,138.95,139.42,138.88,139.19,22806.0,128.1928,128.6264,128.1282,128.4142,22806.0
2020-11-04 12:00:00,139.18,139.21,138.41,138.45,26837.0,128.405,128.4326,127.6946,127.7315,26837.0
2020-11-04 12:10:00,138.37,139.14,138.07,138.93,33742.0,127.6577,128.368,127.3809,128.1743,33742.0
2020-11-04 12:20:00,138.96,139.57,138.96,139.39,44388.0,128.202,128.7648,128.202,128.5987,44388.0
2020-11-04 12:30:00,139.4,139.52,139.23,139.25,40061.0,128.6079,128.7186,128.4511,128.4695,40061.0
2020-11-04 12:40:00,139.25,139.5,139.19,139.26,21044.0,128.4695,128.7002,128.4142,128.4788,21044.0
2020-11-04 12:50:00,139.24,139.36,139.06,139.18,20425.0,128.4603,128.571,128.2942,128.405,20425.0
2020-11-04 13:00:00,139.21,139.21,138.46,138.55,21017.0,128.4326,128.4326,127.7407,127.8237,21017.0
2020-11-04 13:10:00,138.55,138.85,138.38,138.54,16731.0,127.8237,128.1005,127.6669,127.8145,16731.0
2020-11-04 13:20:00,138.58,138.77,138.41,138.64,19379.0,127.8514,128.0267,127.6946,127.9068,19379.0
2020-11-04 13:30:00,138.61,139.03,138.46,138.85,22655.0,127.8791,128.2666,127.7407,128.1005,22655.0
2020-11-04 13:40:00,138.89,138.93,138.02,138.28,23643.0,128.1374,128.1743,127.3348,127.5746,23643.0
2020-11-04 13:50:00,138.23,139.18,138.08,139.01,77896.0,127.5285,128.405,127.3901,128.2481,77896.0
2020-11-04 14:00:00,139.06,139.38,138.86,139.03,22378.0,128.2942,128.5895,128.1097,128.2666,22378.0
2020-11-04 14:10:00,139.01,139.34,138.86,139.0,41273.0,128.2481,128.5526,128.1097,128.2389,41273.0
2020-11-04 14:20:00,139.1,139.39,139.05,139.34,22264.0,128.3311,128.5987,128.285,128.5526,22264.0
2020-11-04 14:30:00,139.39,139.63,139.16,139.59,18697.0,128.5987,128.8201,128.3865,128.7832,18697.0
2020-11-04 14:40:00,139.52,139.63,139.04,139.51,20704.0,128.7186,128.8201,128.2758,128.7094,20704.0
2020-11-04 14:50:00,139.48,139.78,139.4,139.53,18656.0,128.6817,128.9585,128.6079,128.7279,18656.0
2020-11-04 15:00:00,139.61,139.7,138.64,138.94,42396.0,128.8017,128.8847,127.9068,128.1835,42396.0
2020-11-04 15:10:00,138.86,138.97,138.4,138.44,25835.0,128.1097,128.2112,127.6853,127.7222,25835.0
2020-11-04 15:20:00,138.43,138.77,138.33,138.5,39309.0,127.713,128.0267,127.6208,127.7776,39309.0
2020-11-04 15:30:00,138.54,138.96,138.52,138.93,34883.0,127.8145,128.202,127.796,128.1743,34883.0
2020-11-04 15:40:00,138.92,139.51,138.87,139.17,60388.0,128.1651,128.7094,128.119,128.3957,60388.0
2020-11-04 15:50:00,139.3,139.84,139.12,139.38,161105.0,128.5157,129.0139,128.3496,128.5895,161105.0
2020-11-05 09:30:00,141.99,143.49,141.08,142.47,100227.0,130.9974,132.3813,130.1579,131.4402,100227.0
2020-11-05 09:40:00,142.44,144.21,142.44,143.96,45887.0,131.4126,133.0455,131.4126,132.8149,45887.0
2020-11-05 09:50:00,144.18,144.82,143.87,144.24,66117.0,133.0179,133.6083,132.7319,133.0732,66117.0
2020-11-05 10:00:00,144.15,144.5,143.83,144.41,39291.0,132.9902,133.3131,132.695,133.2301,39291.0
2020-11-05 10:10:00,144.41,145.24,144.41,145.14,84403.0,133.2301,133.9958,133.2301,133.9035,84403.0
2020-11-05 10:20:00,145.03,145.12,143.77,143.87,46415.0,133.8021,133.8851,132.6396,132.7319,46415.0
2020-11-05 10:30:00,143.79,143.93,142.85,143.19,32810.0,132.6581,132.7872,131.7908,132.1045,32810.0
2020-11-05 10:40:00,143.06,143.51,142.65,142.8,29622.0,131.9846,132.3997,131.6063,131.7447,29622.0
2020-11-05 10:50:00,142.97,143.31,142.8,143.31,31323.0,131.9015,132.2152,131.7447,132.2152,31323.0
2020-11-05 11:00:00,143.3,143.55,142.7,142.85,135839.0,132.206,132.4366,131.6524,131.7908,135839.0
2020-11-05 11:10:00,142.84,143.22,142.51,143.17,31369.0,131.7816,132.1322,131.4772,132.0861,31369.0
2020-11-05 11:20:00,143.18,143.36,143.0,143.22,30186.0,132.0953,132.2613,131.9292,132.1322,30186.0
2020-11-05 11:30:00,143.22,143.43,142.96,143.02,23996.0,132.1322,132.3259,131.8923,131.9477,23996.0
2020-11-05 11:40:00,142.95,143.77,142.87,143.77,16233.0,131.8831,132.6396,131.8093,132.6396,16233.0
2020-11-05 11:50:00,143.69,143.74,143.24,143.34,21493.0,132.5658,132.6119,132.1506,132.2429,21493.0
2020-11-05 12:00:00,143.37,144.06,143.19,144.0,103933.0,132.2706,132.9072,132.1045,132.8518,103933.0
2020-11-05 12:10:00,144.0,144.03,143.43,143.52,22248.0,132.8518,132.8795,132.3259,132.409,22248.0
2020-11-05 12:20:00,143.53,143.61,142.86,142.98,25595.0,132.4182,132.492,131.8001,131.9108,25595.0
2020-11-05 12:30:00,143.0,143.21,142.8,143.14,14131.0,131.9292,132.123,131.7447,132.0584,14131.0
2020-11-05 12:40:00,143.07,143.07,142.77,142.81,18134.0,131.9938,131.9938,131.717,131.7539,18134.0
2020-11-05 12:50:00,142.76,143.02,142.75,142.96,24215.0,131.7078,131.9477,131.6986,131.8923,24215.0
2020-11-05 13:00:00,142.94,143.32,142.94,143.1,16869.0,131.8739,132.2244,131.8739,132.0215,16869.0
2020-11-05 13:10:00,143.07,143.36,143.06,143.07,18993.0,131.9938,132.2613,131.9846,131.9938,18993.0
2020-11-05 13:20:00,143.08,143.24,143.04,143.21,9587.0,132.003,132.1506,131.9661,132.123,9587.0
2020-11-05 13:30:00,143.24,143.41,143.07,143.16,14261.0,132.1506,132.3075,131.9938,132.0768,14261.0
2020-11-05 13:40:00,143.13,143.57,143.13,143.38,14890.0,132.0492,132.4551,132.0492,132.2798,14890.0
2020-11-05 13:50:00,143.35,143.65,143.35,143.59,16239.0,132.2521,132.5289,132.2521,132.4735,16239.0
2020-11-05 14:00:00,143.61,144.17,143.6,144.0,99324.0,132.492,133.0086,132.4828,132.8518,99324.0
2020-11-05 14:10:00,144.09,144.42,144.02,144.34,15863.0,132.9348,133.2393,132.8702,133.1655,15863.0
2020-11-05 14:20:00,144.29,144.5,144.19,144.26,18811.0,133.1193,133.3131,133.0271,133.0917,18811.0
2020-11-05 14:30:00,144.28,144.45,144.09,144.16,25896.0,133.1101,133.267,132.9348,132.9994,25896.0
2020-11-05 14:40:00,144.25,144.56,144.06,144.09,29982.0,133.0824,133.3684,132.9072,132.9348,29982.0
2020-11-05 14:50:00,144.12,144.29,143.95,144.25,16309.0,132.9625,133.1193,132.8057,133.0824,16309.0
2020-11-05 15:00:00,144.19,144.46,144.0,144.04,31064.0,133.0271,133.2762,132.8518,132.8887,31064.0
2020-11-05 15:10:00,144.04,144.16,143.81,143.93,23979.0,132.8887,132.9994,132.6765,132.7872,23979.0
2020-11-05 15:20:00,143.95,144.15,143.89,144.0,28754.0,132.8057,132.9902,132.7503,132.8518,28754.0
2020-11-05 15:30:00,143.99,144.0,143.54,143.76,33434.0,132.8426,132.8518,132.4274,132.6304,33434.0
2020-11-05 15:40:00,143.76,144.1,143.76,144.08,55105.0,132.6304,132.9441,132.6304,132.9256,55105.0
2020-11-05 15:50:00,144.01,144.54,143.98,144.51,128026.0,132.861,133.35,132.8333,133.3223,128026.0
2020-11-06 09:30:00,143.99,145.76,143.99,144.09,65440.0,132.8426,134.4755,132.8426,132.9348,65440.0
2020-11-06 09:40:00,144.0,144.91,143.89,144.69,29079.0,132.8518,133.6913,132.7503,133.4884,29079.0
2020-11-06 09:50:00,144.35,144.47,143.61,143.8,38413.0,133.1747,133.2854,132.492,132.6673,38413.0
2020-11-06 10:00:00,143.92,144.6,143.81,144.44,30522.0,132.778,133.4053,132.6765,133.2577,30522.0
2020-11-06 10:10:00,144.43,145.75,144.43,145.38,43673.0,133.2485,134.4663,133.2485,134.125,43673.0
2020-11-06 10:20:00,145.44,145.98,145.22,145.76,38746.0,134.1803,134.6785,133.9773,134.4755,38746.0
2020-11-06 10:30:00,145.68,146.0,145.39,145.69,37243.0,134.4017,134.697,134.1342,134.411,37243.0
2020-11-06 10:40:00,145.69,146.57,145.65,146.54,48418.0,134.411,135.2228,134.3741,135.1952,48418.0
2020-11-06 10:50:00,146.58,146.7,144.32,145.38,208845.0,135.2321,135.3428,133.147,134.125,208845.0
2020-11-06 11:00:00,145.47,146.89,145.23,146.84,37306.0,134.208,135.5181,133.9866,135.4719,37306.0
2020-11-06 11:10:00,146.8,146.89,144.23,145.61,253619.0,135.435,135.5181,133.064,134.3372,253619.0
2020-11-06 11:20:00,145.62,146.31,145.3,146.14,49753.0,134.3464,134.983,134.0512,134.8261,49753.0
2020-11-06 11:30:00,146.16,146.54,145.8,146.49,43993.0,134.8446,135.1952,134.5124,135.149,43993.0
2020-11-06 11:40:00,146.46,146.94,146.25,146.69,58312.0,135.1213,135.5642,134.9276,135.3335,58312.0
2020-11-06 11:50:00,146.71,146.8,146.2,146.3,36516.0,135.352,135.435,134.8815,134.9737,36516.0
2020-11-06 12:00:00,146.26,146.46,146.02,146.17,25716.0,134.9368,135.1213,134.7154,134.8538,25716.0
2020-11-06 12:10:00,146.21,146.45,145.89,146.03,28793.0,134.8907,135.1121,134.5955,134.7246,28793.0
2020-11-06 12:20:00,146.06,146.3,145.72,145.98,20312.0,134.7523,134.9737,134.4386,134.6785,20312.0
2020-11-06 12:30:00,146.0,146.49,145.96,146.29,29755.0,134.697,135.149,134.6601,134.9645,29755.0
2020-11-06 12:40:00,146.29,147.0,146.2,146.97,52524.0,134.9645,135.6195,134.8815,135.5919,52524.0
2020-11-06 12:50:00,146.93,147.29,146.79,146.92,78128.0,135.555,135.8871,135.4258,135.5457,78128.0
2020-11-06 13:00:00,146.95,147.31,146.89,146.99,17957.0,135.5734,135.9055,135.5181,135.6103,17957.0
2020-11-06 13:10:00,146.99,147.3,146.93,147.06,68929.0,135.6103,135.8963,135.555,135.6749,68929.0
2020-11-06 13:20:00,147.05,147.16,146.76,147.08,123456.0,135.6657,135.7672,135.3981,135.6934,123456.0
2020-11-06 13:30:00,147.04,147.08,146.69,146.96,12007.0,135.6564,135.6934,135.3335,135.5826,12007.0
2020-11-06 13:40:00,146.93,147.09,146.87,147.05,17215.0,135.555,135.7026,135.4996,135.6657,17215.0
2020-11-06 13:50:00,147.12,147.12,146.67,147.04,21266.0,135.7303,135.7303,135.3151,135.6564,21266.0
2020-11-06 14:00:00,147.09,147.37,147.0,147.31,58634.0,135.7026,135.9609,135.6195,135.9055,58634.0
2020-11-06 14:10:00,147.31,147.47,147.11,147.14,36347.0,135.9055,136.0532,135.721,135.7487,36347.0
2020-11-06 14:20:00,147.15,147.29,146.96,147.2,25793.0,135.7579,135.8871,135.5826,135.8041,25793.0
2020-11-06 14:30:00,147.2,147.34,147.06,147.06,22653.0,135.8041,135.9332,135.6749,135.6749,22653.0
2020-11-06 14:40:00,147.04,147.28,146.57,146.67,19730.0,135.6564,135.8779,135.2228,135.3151,19730.0
2020-11-06 14:50:00,146.71,147.0,146.46,146.73,24228.0,135.352,135.6195,135.1213,135.3704,24228.0
2020-11-06 15:00:00,146.75,146.75,146.4,146.46,25218.0,135.3889,135.3889,135.066,135.1213,25218.0
2020-11-06 15:10:00,146.47,147.03,146.47,146.83,25845.0,135.1306,135.6472,135.1306,135.4627,25845.0
2020-11-06 15:20:00,146.88,147.18,146.7,147.0,24485.0,135.5088,135.7856,135.3428,135.6195,24485.0
2020-11-06 15:30:00,147.0,147.45,146.91,146.97,48302.0,135.6195,136.0347,135.5365,135.5919,48302.0
2020-11-06 15:40:00,146.98,147.14,146.85,147.14,45374.0,135.6011,135.7487,135.4812,135.7487,45374.0
2020-11-06 15:50:00,147.13,147.14,146.43,146.72,156368.0,135.7395,135.7487,135.0937,135.3612,156368.0
2020-11-09 09:30:00,149.0,152.48,148.79,149.65,280607.0,137.4647,140.6753,137.271,138.0644,280607.0
2020-11-09 09:40:00,149.61,150.31,148.35,149.06,138026.0,138.0275,138.6733,136.865,137.5201,138026.0
2020-11-09 09:50:00,148.97,149.12,148.18,148.49,49983.0,137.437,137.5754,136.7082,136.9942,49983.0
2020-11-09 10:00:00,148.49,149.75,148.49,149.26,86894.0,136.9942,138.1566,136.9942,137.7046,86894.0
2020-11-09 10:10:00,149.14,149.92,147.95,149.44,60154.0,137.5939,138.3135,136.496,137.8706,60154.0
2020-11-09 10:20:00,149.43,150.13,149.15,149.94,28168.0,137.8614,138.5072,137.6031,138.3319,28168.0
2020-11-09 10:30:00,149.81,150.64,149.22,149.22,72218.0,138.212,138.9777,137.6677,137.6677,72218.0
2020-11-09 10:40:00,149.47,150.19,149.1,149.28,38686.0,137.8983,138.5626,137.557,137.723,38686.0
2020-11-09 10:50:00,149.23,150.38,149.01,150.07,37878.0,137.6769,138.7379,137.4739,138.4519,37878.0
2020-11-09 11:00:00,150.09,150.29,148.4,149.28,61641.0,138.4703,138.6548,136.9112,137.723,61641.0
2020-11-09 11:10:00,149.01,149.75,148.59,149.75,25204.0,137.4739,138.1566,137.0864,138.1566,25204.0
2020-11-09 11:20:00,149.91,150.39,149.34,150.13,42223.0,138.3043,138.7471,137.7784,138.5072,42223.0
2020-11-09 11:30:00,150.03,150.15,149.03,149.32,31593.0,138.415,138.5257,137.4924,137.7599,31593.0
2020-11-09 11:40:00,149.22,149.39,148.51,148.51,17779.0,137.6677,137.8245,137.0126,137.0126,17779.0
2020-11-09 11:50:00,148.5,148.79,148.2,148.32,22203.0,137.0034,137.271,136.7266,136.8374,22203.0
2020-11-09 12:00:00,148.39,148.99,147.89,148.89,51152.0,136.9019,137.4555,136.4406,137.3632,51152.0
2020-11-09 12:10:00,148.82,148.93,148.14,148.33,46358.0,137.2986,137.4001,136.6713,136.8466,46358.0
2020-11-09 12:20:00,148.28,148.78,147.83,148.02,35971.0,136.8004,137.2617,136.3853,136.5606,35971.0
2020-11-09 12:30:00,147.93,148.21,147.67,148.09,28125.0,136.4775,136.7359,136.2377,136.6252,28125.0
2020-11-09 12:40:00,148.11,148.13,147.19,147.21,26678.0,136.6436,136.6621,135.7948,135.8133,26678.0
2020-11-09 12:50:00,147.22,147.49,147.17,147.4,29309.0,135.8225,136.0716,135.7764,135.9886,29309.0
2020-11-09 13:00:00,147.56,148.05,147.56,147.84,17430.0,136.1362,136.5883,136.1362,136.3945,17430.0
2020-11-09 13:10:00,147.83,148.13,147.47,147.49,21579.0,136.3853,136.6621,136.0532,136.0716,21579.0
2020-11-09 13:20:00,147.48,147.55,146.9,146.99,36179.0,136.0624,136.127,135.5273,135.6103,36179.0
2020-11-09 13:30:00,147.04,147.25,146.42,146.5,45883.0,135.6564,135.8502,135.0844,135.1583,45883.0
2020-11-09 13:40:00,146.53,146.55,145.53,145.93,60307.0,135.1859,135.2044,134.2633,134.6324,60307.0
2020-11-09 13:50:00,145.92,146.3,145.81,146.13,41984.0,134.6232,134.9737,134.5217,134.8169,41984.0
2020-11-09 14:00:00,146.21,146.9,146.13,146.63,46625.0,134.8907,135.5273,134.8169,135.2782,46625.0
2020-11-09 14:10:00,146.64,147.05,146.47,146.88,65190.0,135.2874,135.6657,135.1306,135.5088,65190.0
2020-11-09 14:20:00,146.83,147.04,146.41,147.03,78332.0,135.4627,135.6564,135.0752,135.6472,78332.0
2020-11-09 14:30:00,147.0,147.0,146.08,146.78,65941.0,135.6195,135.6195,134.7708,135.4166,65941.0
2020-11-09 14:40:00,146.74,147.25,146.55,147.13,34851.0,135.3797,135.8502,135.2044,135.7395,34851.0
2020-11-09 14:50:00,147.07,147.1,146.44,146.56,31523.0,135.6841,135.7118,135.1029,135.2136,31523.0
2020-11-09 15:00:00,146.61,147.14,146.5,146.87,33870.0,135.2597,135.7487,135.1583,135.4996,33870.0
2020-11-09 15:10:00,146.88,147.18,146.72,146.74,63653.0,135.5088,135.7856,135.3612,135.3797,63653.0
2020-11-09 15:20:00,146.7,146.73,145.59,145.69,55173.0,135.3428,135.3704,134.3187,134.411,55173.0
2020-11-09 15:30:00,145.75,146.47,145.64,146.47,69206.0,134.4663,135.1306,134.3648,135.1306,69206.0
2020-11-09 15:40:00,146.43,146.59,145.87,145.97,133113.0,135.0937,135.2413,134.577,134.6693,133113.0
2020-11-09 15:50:00,145.88,146.06,144.55,144.86,268067.0,134.5863,134.7523,133.3592,133.6452,268067.0
2020-11-10 09:30:00,142.33,144.49,142.07,142.96,84470.0,131.3111,133.3039,131.0712,131.8923,84470.0
2020-11-10 09:40:00,142.92,143.81,142.65,143.25,70471.0,131.8554,132.6765,131.6063,132.1599,70471.0
2020-11-10 09:50:00,143.25,143.82,142.83,142.96,58460.0,132.1599,132.6857,131.7724,131.8923,58460.0
2020-11-10 10:00:00,142.86,143.53,142.52,142.87,37608.0,131.8001,132.4182,131.4864,131.8093,37608.0
2020-11-10 10:10:00,143.03,143.16,142.26,142.44,38839.0,131.9569,132.0768,131.2465,131.4126,38839.0
2020-11-10 10:20:00,142.44,142.52,141.01,141.1,29084.0,131.4126,131.4864,130.0933,130.1763,29084.0
2020-11-10 10:30:00,141.04,141.38,140.75,140.96,54853.0,130.121,130.4346,129.8534,130.0471,54853.0
2020-11-10 10:40:00,140.96,142.01,140.95,141.93,44210.0,130.0471,131.0159,130.0379,130.9421,44210.0
2020-11-10 10:50:00,141.93,142.64,141.79,142.44,22663.0,130.9421,131.5971,130.8129,131.4126,22663.0
2020-11-10 11:00:00,142.41,142.6,141.91,142.31,32057.0,131.3849,131.5602,130.9236,131.2926,32057.0
2020-11-10 11:10:00,142.29,142.5,141.39,141.64,27173.0,131.2742,131.4679,130.4439,130.6745,27173.0
2020-11-10 11:20:00,141.58,142.66,141.34,142.59,41164.0,130.6191,131.6155,130.3977,131.551,41164.0
2020-11-10 11:30:00,142.65,143.0,142.23,142.93,24747.0,131.6063,131.9292,131.2188,131.8646,24747.0
2020-11-10 11:40:00,142.9,143.67,142.88,143.59,24151.0,131.837,132.5473,131.8185,132.4735,24151.0
2020-11-10 11:50:00,143.48,143.68,143.28,143.28,13557.0,132.3721,132.5566,132.1875,132.1875,13557.0
2020-11-10 12:00:00,143.28,143.87,143.28,143.55,15406.0,132.1875,132.7319,132.1875,132.4366,15406.0
2020-11-10 12:10:00,143.52,143.65,142.8,143.34,24256.0,132.409,132.5289,131.7447,132.2429,24256.0
2020-11-10 12:20:00,143.19,143.37,142.68,142.77,15955.0,132.1045,132.2706,131.634,131.717,15955.0
2020-11-10 12:30:00,142.74,142.91,142.2,142.21,17609.0,131.6893,131.8462,131.1912,131.2004,17609.0
2020-11-10 12:40:00,142.28,142.72,142.17,142.69,34659.0,131.265,131.6709,131.1635,131.6432,34659.0
2020-11-10 12:50:00,142.68,142.84,142.6,142.7,22266.0,131.634,131.7816,131.5602,131.6524,22266.0
2020-11-10 13:00:00,142.74,142.82,142.42,142.43,16942.0,131.6893,131.7632,131.3941,131.4033,16942.0
2020-11-10 13:10:00,142.45,142.48,141.68,141.69,23923.0,131.4218,131.4495,130.7114,130.7206,23923.0
2020-11-10 13:20:00,141.7,141.7,141.22,141.37,16533.0,130.7299,130.7299,130.287,130.4254,16533.0
2020-11-10 13:30:00,141.35,141.35,140.69,141.17,18998.0,130.407,130.407,129.7981,130.2409,18998.0
2020-11-10 13:40:00,141.18,141.37,140.87,141.06,19079.0,130.2501,130.4254,129.9641,130.1394,19079.0
2020-11-10 13:50:00,141.21,141.28,141.09,141.26,19637.0,130.2778,130.3424,130.1671,130.3239,19637.0
2020-11-10 14:00:00,141.24,141.49,140.97,141.3,25123.0,130.3055,130.5361,130.0564,130.3608,25123.0
2020-11-10 14:10:00,141.35,141.35,140.27,140.36,35218.0,130.407,130.407,129.4106,129.4936,35218.0
2020-11-10 14:20:00,140.4,140.99,140.09,140.22,21434.0,129.5305,130.0748,129.2445,129.3644,21434.0
2020-11-10 14:30:00,140.26,141.23,140.25,141.15,16535.0,129.4013,130.2962,129.3921,130.2224,16535.0
2020-11-10 14:40:00,141.16,141.36,140.76,140.84,26864.0,130.2317,130.4162,129.8626,129.9364,26864.0
2020-11-10 14:50:00,140.76,141.19,140.76,141.08,22941.0,129.8626,130.2593,129.8626,130.1579,22941.0
2020-11-10 15:00:00,141.1,141.14,140.28,140.36,26473.0,130.1763,130.2132,129.4198,129.4936,26473.0
2020-11-10 15:10:00,140.36,140.95,140.26,140.95,24928.0,129.4936,130.0379,129.4013,130.0379,24928.0
2020-11-10 15:20:00,140.94,141.0,140.25,140.66,32723.0,130.0287,130.0841,129.3921,129.7704,32723.0
2020-11-10 15:30:00,140.69,140.9,140.56,140.64,41785.0,129.7981,129.9918,129.6781,129.7519,41785.0
2020-11-10 15:40:00,140.69,141.3,140.68,140.91,71641.0,129.7981,130.3608,129.7888,130.001,71641.0
2020-11-10 15:50:00,140.85,140.93,139.94,140.18,229542.0,129.9457,130.0195,129.1061,129.3275,229542.0
2020-11-11 09:30:00,143.31,145.31,142.7,145.25,125720.0,132.2152,134.0604,131.6524,134.005,125720.0
2020-11-11 09:40:00,145.3,145.54,144.77,145.15,34431.0,134.0512,134.2726,133.5622,133.9128,34431.0
2020-11-11 09:50:00,145.28,145.64,144.98,145.28,31321.0,134.0327,134.3648,133.7559,134.0327,31321.0
2020-11-11 10:00:00,145.37,145.45,144.17,144.83,25736.0,134.1157,134.1895,133.0086,133.6175,25736.0
2020-11-11 10:10:00,144.86,145.01,143.56,143.59,43535.0,133.6452,133.7836,132.4459,132.4735,43535.0
2020-11-11 10:20:00,143.5,144.49,143.26,144.49,28899.0,132.3905,133.3039,132.1691,133.3039,28899.0
2020-11-11 10:30:00,144.56,145.24,144.35,144.35,41342.0,133.3684,133.9958,133.1747,133.1747,41342.0
2020-11-11 10:40:00,144.46,144.55,143.8,143.81,27117.0,133.2762,133.3592,132.6673,132.6765,27117.0
2020-11-11 10:50:00,143.89,144.15,143.43,143.89,13886.0,132.7503,132.9902,132.3259,132.7503,13886.0
2020-11-11 11:00:00,143.83,143.95,143.53,143.86,12537.0,132.695,132.8057,132.4182,132.7226,12537.0
2020-11-11 11:10:00,143.86,144.52,143.85,144.0,31582.0,132.7226,133.3315,132.7134,132.8518,31582.0
2020-11-11 11:20:00,144.1,144.86,144.01,144.62,41452.0,132.9441,133.6452,132.861,133.4238,41452.0
2020-11-11 11:30:00,144.63,144.83,144.4,144.64,24653.0,133.433,133.6175,133.2208,133.4423,24653.0
2020-11-11 11:40:00,144.65,145.15,144.64,145.1,9659.0,133.4515,133.9128,133.4423,133.8666,9659.0
2020-11-11 11:50:00,145.21,145.35,144.78,145.18,25945.0,133.9681,134.0973,133.5714,133.9404,25945.0
2020-11-11 12:00:00,145.24,145.28,144.92,145.1,25779.0,133.9958,134.0327,133.7006,133.8666,25779.0
2020-11-11 12:10:00,145.14,145.28,144.94,145.18,14748.0,133.9035,134.0327,133.719,133.9404,14748.0
2020-11-11 12:20:00,145.19,145.34,145.13,145.2,14094.0,133.9497,134.0881,133.8943,133.9589,14094.0
2020-11-11 12:30:00,145.22,145.33,144.99,145.1,10504.0,133.9773,134.0788,133.7652,133.8666,10504.0
2020-11-11 12:40:00,145.12,145.64,144.8,145.59,20659.0,133.8851,134.3648,133.5899,134.3187,20659.0
2020-11-11 12:50:00,145.57,145.63,145.19,145.25,17545.0,134.3003,134.3556,133.9497,134.005,17545.0
2020-11-11 13:00:00,145.29,145.73,145.17,145.62,23216.0,134.0419,134.4479,133.9312,134.3464,23216.0
2020-11-11 13:10:00,145.72,145.84,145.51,145.84,15566.0,134.4386,134.5493,134.2449,134.5493,15566.0
2020-11-11 13:20:00,145.82,145.9,145.45,145.51,11834.0,134.5309,134.6047,134.1895,134.2449,11834.0
2020-11-11 13:30:00,145.6,145.89,145.48,145.88,17049.0,134.3279,134.5955,134.2172,134.5863,17049.0
2020-11-11 13:40:00,145.91,145.94,145.37,145.4,20428.0,134.6139,134.6416,134.1157,134.1434,20428.0
2020-11-11 13:50:00,145.42,145.67,145.34,145.5,10740.0,134.1619,134.3925,134.0881,134.2357,10740.0
2020-11-11 14:00:00,145.6,145.9,145.54,145.68,13748.0,134.3279,134.6047,134.2726,134.4017,13748.0
2020-11-11 14:10:00,145.74,145.85,145.3,145.38,12600.0,134.4571,134.5586,134.0512,134.125,12600.0
2020-11-11 14:20:00,145.37,145.57,145.32,145.35,14351.0,134.1157,134.3003,134.0696,134.0973,14351.0
2020-11-11 14:30:00,145.36,145.58,145.19,145.42,15410.0,134.1065,134.3095,133.9497,134.1619,15410.0
2020-11-11 14:40:00,145.42,145.42,144.9,145.03,13788.0,134.1619,134.1619,133.6821,133.8021,13788.0
2020-11-11 14:50:00,145.08,145.33,145.0,145.29,12565.0,133.8482,134.0788,133.7744,134.0419,12565.0
2020-11-11 15:00:00,145.28,145.43,145.22,145.4,14980.0,134.0327,134.1711,133.9773,134.1434,14980.0
2020-11-11 15:10:00,145.36,145.54,145.24,145.42,20161.0,134.1065,134.2726,133.9958,134.1619,20161.0
2020-11-11 15:20:00,145.39,145.39,145.01,145.03,23678.0,134.1342,134.1342,133.7836,133.8021,23678.0
2020-11-11 15:30:00,145.01,145.1,144.89,145.0,39204.0,133.7836,133.8666,133.6729,133.7744,39204.0
2020-11-11 15:40:00,144.97,145.44,144.96,145.37,31328.0,133.7467,134.1803,133.7375,134.1157,31328.0
2020-11-11 15:50:00,145.42,145.52,144.92,144.99,104459.0,134.1619,134.2541,133.7006,133.7652,104459.0
2020-11-12 09:30:00,146.0,146.48,145.55,146.41,62154.0,134.697,135.1398,134.2818,135.0752,62154.0
2020-11-12 09:40:00,146.41,146.59,145.0,145.12,32848.0,135.0752,135.2413,133.7744,133.8851,32848.0
2020-11-12 09:50:00,145.12,146.4,144.97,146.01,28679.0,133.8851,135.066,133.7467,134.7062,28679.0
2020-11-12 10:00:00,146.1,146.26,145.31,145.34,29130.0,134.7892,134.9368,134.0604,134.0881,29130.0
2020-11-12 10:10:00,145.32,146.33,145.26,145.95,36038.0,134.0696,135.0014,134.0143,134.6508,36038.0
2020-11-12 10:20:00,145.99,146.0,145.31,145.54,23645.0,134.6877,134.697,134.0604,134.2726,23645.0
2020-11-12 10:30:00,145.53,146.14,145.47,145.83,32886.0,134.2633,134.8261,134.208,134.5401,32886.0
2020-11-12 10:40:00,146.0,146.3,145.74,145.83,27137.0,134.697,134.9737,134.4571,134.5401,27137.0
2020-11-12 10:50:00,145.87,145.87,145.44,145.71,19462.0,134.577,134.577,134.1803,134.4294,19462.0
2020-11-12 11:00:00,145.65,145.73,145.48,145.65,21045.0,134.3741,134.4479,134.2172,134.3741,21045.0
2020-11-12 11:10:00,145.65,145.68,145.36,145.59,19493.0,134.3741,134.4017,134.1065,134.3187,19493.0
2020-11-12 11:20:00,145.65,145.8,145.37,145.58,19779.0,134.3741,134.5124,134.1157,134.3095,19779.0
2020-11-12 11:30:00,145.72,145.73,145.44,145.53,14219.0,134.4386,134.4479,134.1803,134.2633,14219.0
2020-11-12 11:40:00,145.48,145.57,145.23,145.53,20029.0,134.2172,134.3003,133.9866,134.2633,20029.0
2020-11-12 11:50:00,145.53,146.16,145.36,146.14,33197.0,134.2633,134.8446,134.1065,134.8261,33197.0
2020-11-12 12:00:00,146.03,146.13,145.96,146.11,14234.0,134.7246,134.8169,134.6601,134.7984,14234.0
2020-11-12 12:10:00,146.19,146.32,145.94,145.94,17778.0,134.8723,134.9922,134.6416,134.6416,17778.0
2020-11-12 12:20:00,145.94,146.2,145.61,145.68,15511.0,134.6416,134.8815,134.3372,134.4017,15511.0
2020-11-12 12:30:00,145.64,145.84,145.46,145.46,16374.0,134.3648,134.5493,134.1988,134.1988,16374.0
2020-11-12 12:40:00,145.43,145.5,144.86,144.87,13300.0,134.1711,134.2357,133.6452,133.6544,13300.0
2020-11-12 12:50:00,144.91,144.97,144.6,144.85,14012.0,133.6913,133.7467,133.4053,133.636,14012.0
2020-11-12 13:00:00,144.82,144.95,144.63,144.79,28255.0,133.6083,133.7283,133.433,133.5806,28255.0
2020-11-12 13:10:00,144.77,144.83,144.47,144.68,13390.0,133.5622,133.6175,133.2854,133.4792,13390.0
2020-11-12 13:20:00,144.72,144.88,144.36,144.45,17535.0,133.5161,133.6637,133.1839,133.267,17535.0
2020-11-12 13:30:00,144.35,145.0,144.27,144.9,26104.0,133.1747,133.7744,133.1009,133.6821,26104.0
2020-11-12 13:40:00,144.87,144.95,144.66,144.66,15319.0,133.6544,133.7283,133.4607,133.4607,15319.0
2020-11-12 13:50:00,144.72,145.1,144.72,145.05,22329.0,133.5161,133.8666,133.5161,133.8205,22329.0
2020-11-12 14:00:00,144.98,145.13,144.87,144.91,18187.0,133.7559,133.8943,133.6544,133.6913,18187.0
2020-11-12 14:10:00,144.87,144.89,144.53,144.61,13419.0,133.6544,133.6729,133.3408,133.4146,13419.0
2020-11-12 14:20:00,144.59,144.82,144.13,144.13,18617.0,133.3961,133.6083,132.9717,132.9717,18617.0
2020-11-12 14:30:00,144.13,144.51,144.01,144.49,14110.0,132.9717,133.3223,132.861,133.3039,14110.0
2020-11-12 14:40:00,144.49,144.54,144.06,144.09,17841.0,133.3039,133.35,132.9072,132.9348,17841.0
2020-11-12 14:50:00,144.14,144.21,143.8,143.8,19030.0,132.981,133.0455,132.6673,132.6673,19030.0
2020-11-12 15:00:00,143.78,143.91,143.63,143.89,15723.0,132.6488,132.7688,132.5104,132.7503,15723.0
2020-11-12 15:10:00,143.92,144.21,143.84,144.1,18925.0,132.778,133.0455,132.7042,132.9441,18925.0
2020-11-12 15:20:00,144.06,144.13,143.77,143.96,19289.0,132.9072,132.9717,132.6396,132.8149,19289.0
2020-11-12 15:30:00,143.95,144.06,143.69,144.06,23490.0,132.8057,132.9072,132.5658,132.9072,23490.0
2020-11-12 15:40:00,144.11,144.47,143.98,144.47,27803.0,132.9533,133.2854,132.8333,133.2854,27803.0
2020-11-12 15:50:00,144.22,144.57,144.12,144.26,67299.0,133.0548,133.3777,132.9625,133.0917,67299.0
2020-11-13 09:30:00,146.16,147.45,145.66,147.31,34607.0,134.8446,136.0347,134.3833,135.9055,34607.0
2020-11-13 09:40:00,147.27,147.4,146.8,147.12,16050.0,135.8686,135.9886,135.435,135.7303,16050.0
2020-11-13 09:50:00,147.01,147.56,146.94,147.4,24646.0,135.6288,136.1362,135.5642,135.9886,24646.0
2020-11-13 10:00:00,147.4,147.58,146.79,146.95,26013.0,135.9886,136.1546,135.4258,135.5734,26013.0
2020-11-13 10:10:00,146.95,147.21,146.87,147.1,12040.0,135.5734,135.8133,135.4996,135.7118,12040.0
2020-11-13 10:20:00,147.09,147.2,146.65,147.19,10625.0,135.7026,135.8041,135.2966,135.7948,10625.0
2020-11-13 10:30:00,147.15,147.15,146.27,146.28,12761.0,135.7579,135.7579,134.9461,134.9553,12761.0
2020-11-13 10:40:00,146.34,146.71,146.34,146.45,16016.0,135.0106,135.352,135.0106,135.1121,16016.0
2020-11-13 10:50:00,146.58,146.58,145.77,145.99,15130.0,135.2321,135.2321,134.4848,134.6877,15130.0
2020-11-13 11:00:00,146.08,146.87,146.08,146.8,16459.0,134.7708,135.4996,134.7708,135.435,16459.0
2020-11-13 11:10:00,146.79,146.81,146.45,146.63,10578.0,135.4258,135.4443,135.1121,135.2782,10578.0
2020-11-13 11:20:00,146.74,146.82,146.33,146.33,13620.0,135.3797,135.4535,135.0014,135.0014,13620.0
2020-11-13 11:30:00,146.36,146.74,146.15,146.61,13375.0,135.0291,135.3797,134.8353,135.2597,13375.0
2020-11-13 11:40:00,146.55,146.84,146.51,146.72,10647.0,135.2044,135.4719,135.1675,135.3612,10647.0
2020-11-13 11:50:00,146.7,147.05,146.65,146.96,13688.0,135.3428,135.6657,135.2966,135.5826,13688.0
2020-11-13 12:00:00,146.99,147.02,146.72,146.86,11258.0,135.6103,135.638,135.3612,135.4904,11258.0
2020-11-13 12:10:00,146.83,147.1,146.65,146.65,12946.0,135.4627,135.7118,135.2966,135.2966,12946.0
2020-11-13 12:20:00,146.69,146.93,146.63,146.77,9716.0,135.3335,135.555,135.2782,135.4073,9716.0
2020-11-13 12:30:00,146.76,146.82,146.57,146.59,8871.0,135.3981,135.4535,135.2228,135.2413,8871.0
2020-11-13 12:40:00,146.63,146.76,146.47,146.5,14850.0,135.2782,135.3981,135.1306,135.1583,14850.0
2020-11-13 12:50:00,146.52,146.66,146.45,146.61,10006.0,135.1767,135.3059,135.1121,135.2597,10006.0
2020-11-13 13:00:00,146.57,146.57,146.27,146.5,23064.0,135.2228,135.2228,134.9461,135.1583,23064.0
2020-11-13 13:10:00,146.55,146.57,146.36,146.46,16548.0,135.2044,135.2228,135.0291,135.1213,16548.0
2020-11-13 13:20:00,146.45,146.48,146.17,146.25,13074.0,135.1121,135.1398,134.8538,134.9276,13074.0
2020-11-13 13:30:00,146.24,146.27,146.01,146.07,9766.0,134.9184,134.9461,134.7062,134.7615,9766.0
2020-11-13 13:40:00,146.03,146.18,145.98,146.09,20289.0,134.7246,134.863,134.6785,134.78,20289.0
2020-11-13 13:50:00,146.14,146.21,146.06,146.13,7580.0,134.8261,134.8907,134.7523,134.8169,7580.0
2020-11-13 14:00:00,146.13,146.59,146.1,146.51,16490.0,134.8169,135.2413,134.7892,135.1675,16490.0
2020-11-13 14:10:00,146.5,146.54,146.3,146.54,8924.0,135.1583,135.1952,134.9737,135.1952,8924.0
2020-11-13 14:20:00,146.54,146.88,146.43,146.44,33064.0,135.1952,135.5088,135.0937,135.1029,33064.0
2020-11-13 14:30:00,146.4,146.49,146.07,146.31,15699.0,135.066,135.149,134.7615,134.983,15699.0
2020-11-13 14:40:00,146.31,146.49,146.27,146.4,7784.0,134.983,135.149,134.9461,135.066,7784.0
2020-11-13 14:50:00,146.42,146.58,146.24,146.25,15712.0,135.0844,135.2321,134.9184,134.9276,15712.0
2020-11-13 15:00:00,146.3,146.36,146.1,146.31,9408.0,134.9737,135.0291,134.7892,134.983,9408.0
2020-11-13 15:10:00,146.34,146.41,146.15,146.34,9940.0,135.0106,135.0752,134.8353,135.0106,9940.0
2020-11-13 15:20:00,146.37,146.44,146.25,146.39,11716.0,135.0383,135.1029,134.9276,135.0568,11716.0
2020-11-13 15:30:00,146.39,146.79,146.37,146.69,25674.0,135.0568,135.4258,135.0383,135.3335,25674.0
2020-11-13 15:40:00,146.65,146.87,146.58,146.74,31073.0,135.2966,135.4996,135.2321,135.3797,31073.0
2020-11-13 15:50:00,146.64,146.85,146.44,146.5,105448.0,135.2874,135.4812,135.1029,135.1583,105448.0
2020-11-16 09:30:00,149.39,150.86,149.0,149.9,145848.0,137.8245,139.1807,137.4647,138.295,145848.0
2020-11-16 09:40:00,149.96,150.04,148.92,149.57,65467.0,138.3504,138.4242,137.3909,137.9906,65467.0
2020-11-16 09:50:00,149.54,150.18,149.54,150.03,31635.0,137.9629,138.5534,137.9629,138.415,31635.0
2020-11-16 10:00:00,149.96,150.37,149.82,150.09,30807.0,138.3504,138.7286,138.2212,138.4703,30807.0
2020-11-16 10:10:00,150.1,150.55,149.89,150.39,28131.0,138.4795,138.8947,138.2858,138.7471,28131.0
2020-11-16 10:20:00,150.46,150.48,150.01,150.13,35898.0,138.8117,138.8301,138.3965,138.5072,35898.0
2020-11-16 10:30:00,150.13,150.61,149.98,150.36,41599.0,138.5072,138.9501,138.3688,138.7194,41599.0
2020-11-16 10:40:00,150.32,150.69,150.25,150.5,28441.0,138.6825,139.0239,138.6179,138.8486,28441.0
2020-11-16 10:50:00,150.47,150.83,150.47,150.54,43254.0,138.8209,139.153,138.8209,138.8855,43254.0
2020-11-16 11:00:00,150.61,150.99,150.54,150.87,42175.0,138.9501,139.3006,138.8855,139.1899,42175.0
2020-11-16 11:10:00,150.87,151.22,150.61,150.69,29477.0,139.1899,139.5128,138.9501,139.0239,29477.0
2020-11-16 11:20:00,150.8,150.8,150.25,150.34,15428.0,139.1254,139.1254,138.6179,138.701,15428.0
2020-11-16 11:30:00,150.3,150.74,150.25,150.46,31075.0,138.6641,139.07,138.6179,138.8117,31075.0
2020-11-16 11:40:00,150.45,150.67,150.34,150.64,21210.0,138.8025,139.0054,138.701,138.9777,21210.0
2020-11-16 11:50:00,150.61,150.74,150.45,150.49,17464.0,138.9501,139.07,138.8025,138.8394,17464.0
2020-11-16 12:00:00,150.49,150.65,150.04,150.04,18280.0,138.8394,138.987,138.4242,138.4242,18280.0
2020-11-16 12:10:00,150.08,150.12,149.83,149.88,25468.0,138.4611,138.498,138.2305,138.2766,25468.0
2020-11-16 12:20:00,149.88,150.07,149.67,150.07,26283.0,138.2766,138.4519,138.0828,138.4519,26283.0
2020-11-16 12:30:00,150.01,150.09,149.9,150.0,23212.0,138.3965,138.4703,138.295,138.3873,23212.0
2020-11-16 12:40:00,150.0,150.14,150.0,150.05,13834.0,138.3873,138.5165,138.3873,138.4334,13834.0
2020-11-16 12:50:00,150.03,150.07,149.8,149.87,45520.0,138.415,138.4519,138.2028,138.2674,45520.0
2020-11-16 13:00:00,149.87,149.87,149.62,149.73,16867.0,138.2674,138.2674,138.0367,138.1382,16867.0
2020-11-16 13:10:00,149.77,149.82,149.59,149.66,18395.0,138.1751,138.2212,138.009,138.0736,18395.0
2020-11-16 13:20:00,149.65,149.78,149.09,149.25,15988.0,138.0644,138.1843,137.5477,137.6954,15988.0
2020-11-16 13:30:00,149.14,149.37,148.98,148.99,13043.0,137.5939,137.8061,137.4463,137.4555,13043.0
2020-11-16 13:40:00,149.01,149.04,148.3,148.47,35363.0,137.4739,137.5016,136.8189,136.9757,35363.0
2020-11-16 13:50:00,148.43,148.84,148.43,148.84,12118.0,136.9388,137.3171,136.9388,137.3171,12118.0
2020-11-16 14:00:00,148.83,149.0,148.55,148.99,12105.0,137.3079,137.4647,137.0495,137.4555,12105.0
2020-11-16 14:10:00,149.0,149.21,148.94,149.17,10411.0,137.4647,137.6584,137.4094,137.6215,10411.0
2020-11-16 14:20:00,149.21,149.5,149.12,149.42,17488.0,137.6584,137.926,137.5754,137.8522,17488.0
2020-11-16 14:30:00,149.47,149.72,149.39,149.72,10163.0,137.8983,138.129,137.8245,138.129,10163.0
2020-11-16 14:40:00,149.69,149.83,149.5,149.5,11937.0,138.1013,138.2305,137.926,137.926,11937.0
2020-11-16 14:50:00,149.55,149.84,149.44,149.84,8463.0,137.9721,138.2397,137.8706,138.2397,8463.0
2020-11-16 15:00:00,149.74,150.01,149.62,150.01,19265.0,138.1474,138.3965,138.0367,138.3965,19265.0
2020-11-16 15:10:00,150.04,150.09,149.76,149.97,21858.0,138.4242,138.4703,138.1659,138.3596,21858.0
2020-11-16 15:20:00,149.96,150.07,149.78,149.87,24810.0,138.3504,138.4519,138.1843,138.2674,24810.0
2020-11-16 15:30:00,149.87,150.08,149.62,149.72,27189.0,138.2674,138.4611,138.0367,138.129,27189.0
2020-11-16 15:40:00,149.72,149.88,149.58,149.67,33147.0,138.129,138.2766,137.9998,138.0828,33147.0
2020-11-16 15:50:00,149.65,150.1,149.39,150.0,110691.0,138.0644,138.4795,137.8245,138.3873,110691.0
2020-11-17 09:30:00,150.75,151.55,148.85,149.52,61617.0,139.0792,139.8173,137.3263,137.9445,61617.0
2020-11-17 09:40:00,149.53,149.53,148.54,148.91,26766.0,137.9537,137.9537,137.0403,137.3817,26766.0
2020-11-17 09:50:00,148.93,149.17,148.18,148.49,31496.0,137.4001,137.6215,136.7082,136.9942,31496.0
2020-11-17 10:00:00,148.49,148.61,147.92,148.34,34866.0,136.9942,137.1049,136.4683,136.8558,34866.0
2020-11-17 10:10:00,148.4,148.65,148.17,148.44,33053.0,136.9112,137.1418,136.699,136.9481,33053.0
2020-11-17 10:20:00,148.52,148.93,148.47,148.56,33581.0,137.0219,137.4001,136.9757,137.0588,33581.0
2020-11-17 10:30:00,148.49,149.13,148.47,149.13,44286.0,136.9942,137.5846,136.9757,137.5846,44286.0
2020-11-17 10:40:00,149.18,149.66,149.18,149.47,8329.0,137.6308,138.0736,137.6308,137.8983,8329.0
2020-11-17 10:50:00,149.4,149.71,149.27,149.6,14573.0,137.8337,138.1197,137.7138,138.0183,14573.0
2020-11-17 11:00:00,149.54,149.84,149.39,149.82,19041.0,137.9629,138.2397,137.8245,138.2212,19041.0
2020-11-17 11:10:00,149.79,149.86,149.51,149.56,36923.0,138.1935,138.2581,137.9352,137.9814,36923.0
2020-11-17 11:20:00,149.59,149.63,148.68,148.99,20534.0,138.009,138.0459,137.1695,137.4555,20534.0
2020-11-17 11:30:00,148.99,149.57,148.92,149.57,11485.0,137.4555,137.9906,137.3909,137.9906,11485.0
2020-11-17 11:40:00,149.44,149.69,148.49,148.89,42793.0,137.8706,138.1013,136.9942,137.3632,42793.0
2020-11-17 11:50:00,148.89,149.05,148.63,148.83,44625.0,137.3632,137.5108,137.1234,137.3079,44625.0
2020-11-17 12:00:00,148.92,149.21,148.92,149.05,11097.0,137.3909,137.6584,137.3909,137.5108,11097.0
2020-11-17 12:10:00,149.06,149.37,148.92,149.32,15191.0,137.5201,137.8061,137.3909,137.7599,15191.0
2020-11-17 12:20:00,149.44,149.5,149.24,149.42,9130.0,137.8706,137.926,137.6861,137.8522,9130.0
2020-11-17 12:30:00,149.45,149.64,149.41,149.41,10903.0,137.8799,138.0552,137.843,137.843,10903.0
2020-11-17 12:40:00,149.36,149.49,149.36,149.48,10455.0,137.7968,137.9168,137.7968,137.9075,10455.0
2020-11-17 12:50:00,149.48,149.63,149.46,149.57,9575.0,137.9075,138.0459,137.8891,137.9906,9575.0
2020-11-17 13:00:00,149.56,149.67,149.51,149.53,10095.0,137.9814,138.0828,137.9352,137.9537,10095.0
2020-11-17 13:10:00,149.56,149.57,149.42,149.46,22446.0,137.9814,137.9906,137.8522,137.8891,22446.0
2020-11-17 13:20:00,149.46,149.55,149.37,149.53,3359.0,137.8891,137.9721,137.8061,137.9537,3359.0
2020-11-17 13:30:00,149.58,149.68,149.4,149.63,10771.0,137.9998,138.0921,137.8337,138.0459,10771.0
2020-11-17 13:40:00,149.62,149.67,149.47,149.5,23474.0,138.0367,138.0828,137.8983,137.926,23474.0
2020-11-17 13:50:00,149.5,149.6,149.2,149.59,16196.0,137.926,138.0183,137.6492,138.009,16196.0
2020-11-17 14:00:00,149.58,149.9,149.58,149.82,19480.0,137.9998,138.295,137.9998,138.2212,19480.0
2020-11-17 14:10:00,149.8,150.05,149.6,149.95,25438.0,138.2028,138.4334,138.0183,138.3412,25438.0
2020-11-17 14:20:00,149.89,149.89,149.52,149.52,8784.0,138.2858,138.2858,137.9445,137.9445,8784.0
2020-11-17 14:30:00,149.54,149.69,149.38,149.67,14365.0,137.9629,138.1013,137.8153,138.0828,14365.0
2020-11-17 14:40:00,149.71,150.03,149.65,149.9,18928.0,138.1197,138.415,138.0644,138.295,18928.0
2020-11-17 14:50:00,149.86,149.91,149.5,149.57,12989.0,138.2581,138.3043,137.926,137.9906,12989.0
2020-11-17 15:00:00,149.52,149.68,148.92,148.94,36076.0,137.9445,138.0921,137.3909,137.4094,36076.0
2020-11-17 15:10:00,149.0,149.55,148.96,149.53,36160.0,137.4647,137.9721,137.4278,137.9537,36160.0
2020-11-17 15:20:00,149.49,149.49,148.92,149.18,42480.0,137.9168,137.9168,137.3909,137.6308,42480.0
2020-11-17 15:30:00,149.22,149.34,148.81,148.99,26483.0,137.6677,137.7784,137.2894,137.4555,26483.0
2020-11-17 15:40:00,149.02,149.03,148.51,148.72,56621.0,137.4832,137.4924,137.0126,137.2064,56621.0
2020-11-17 15:50:00,148.78,149.47,148.5,149.4,188395.0,137.2617,137.8983,137.0034,137.8337,188395.0
2020-11-18 09:30:00,149.49,149.83,148.43,148.73,39716.0,137.9168,138.2305,136.9388,137.2156,39716.0
2020-11-18 09:40:00,148.88,149.76,148.72,149.47,30374.0,137.354,138.1659,137.2064,137.8983,30374.0
2020-11-18 09:50:00,149.39,149.59,148.71,148.71,15626.0,137.8245,138.009,137.1972,137.1972,15626.0
2020-11-18 10:00:00,148.77,149.28,148.68,148.86,13509.0,137.2525,137.723,137.1695,137.3355,13509.0
2020-11-18 10:10:00,148.99,149.27,148.23,148.5,28242.0,137.4555,137.7138,136.7543,137.0034,28242.0
2020-11-18 10:20:00,148.46,149.16,148.46,148.66,19270.0,136.9665,137.6123,136.9665,137.151,19270.0
2020-11-18 10:30:00,148.67,148.97,148.62,148.82,6942.0,137.1603,137.437,137.1141,137.2986,6942.0
2020-11-18 10:40:00,148.99,149.28,148.98,149.15,18540.0,137.4555,137.723,137.4463,137.6031,18540.0
2020-11-18 10:50:00,149.16,149.36,149.05,149.33,50841.0,137.6123,137.7968,137.5108,137.7692,50841.0
2020-11-18 11:00:00,149.31,149.6,149.28,149.28,6819.0,137.7507,138.0183,137.723,137.723,6819.0
2020-11-18 11:10:00,149.27,149.5,149.2,149.31,33341.0,137.7138,137.926,137.6492,137.7507,33341.0
2020-11-18 11:20:00,149.31,149.32,149.11,149.22,5519.0,137.7507,137.7599,137.5662,137.6677,5519.0
2020-11-18 11:30:00,149.27,149.28,149.06,149.14,4400.0,137.7138,137.723,137.5201,137.5939,4400.0
2020-11-18 11:40:00,149.15,149.28,149.06,149.24,8031.0,137.6031,137.723,137.5201,137.6861,8031.0
2020-11-18 11:50:00,149.25,149.6,149.15,149.55,79481.0,137.6954,138.0183,137.6031,137.9721,79481.0
2020-11-18 12:00:00,149.56,150.05,149.56,149.76,9535.0,137.9814,138.4334,137.9814,138.1659,9535.0
2020-11-18 12:10:00,149.7,149.87,149.63,149.83,12569.0,138.1105,138.2674,138.0459,138.2305,12569.0
2020-11-18 12:20:00,149.86,150.02,149.79,150.02,29899.0,138.2581,138.4057,138.1935,138.4057,29899.0
2020-11-18 12:30:00,150.06,150.36,149.95,150.14,32671.0,138.4426,138.7194,138.3412,138.5165,32671.0
2020-11-18 12:40:00,150.16,150.61,150.11,150.5,55960.0,138.5349,138.9501,138.4888,138.8486,55960.0
2020-11-18 12:50:00,150.5,150.57,150.05,150.05,4371.0,138.8486,138.9132,138.4334,138.4334,4371.0
2020-11-18 13:00:00,150.05,150.27,150.01,150.13,4856.0,138.4334,138.6364,138.3965,138.5072,4856.0
2020-11-18 13:10:00,150.03,150.03,149.87,149.94,5662.0,138.415,138.415,138.2674,138.3319,5662.0
2020-11-18 13:20:00,149.96,150.05,149.7,149.7,31441.0,138.3504,138.4334,138.1105,138.1105,31441.0
2020-11-18 13:30:00,149.77,149.9,149.71,149.9,1505.0,138.1751,138.295,138.1197,138.295,1505.0
2020-11-18 13:40:00,149.86,149.91,149.39,149.4,8938.0,138.2581,138.3043,137.8245,137.8337,8938.0
2020-11-18 13:50:00,149.39,149.42,149.22,149.29,11677.0,137.8245,137.8522,137.6677,137.7323,11677.0
2020-11-18 14:00:00,149.34,149.43,149.09,149.28,12335.0,137.7784,137.8614,137.5477,137.723,12335.0
2020-11-18 14:10:00,149.28,149.43,149.12,149.27,12393.0,137.723,137.8614,137.5754,137.7138,12393.0
2020-11-18 14:20:00,149.25,149.38,149.0,149.16,9335.0,137.6954,137.8153,137.4647,137.6123,9335.0
2020-11-18 14:30:00,149.19,149.53,149.12,149.53,9669.0,137.64,137.9537,137.5754,137.9537,9669.0
2020-11-18 14:40:00,149.53,149.75,149.41,149.63,6573.0,137.9537,138.1566,137.843,138.0459,6573.0
2020-11-18 14:50:00,149.61,149.78,149.6,149.61,12848.0,138.0275,138.1843,138.0183,138.0275,12848.0
2020-11-18 15:00:00,149.55,149.55,149.13,149.35,7612.0,137.9721,137.9721,137.5846,137.7876,7612.0
2020-11-18 15:10:00,149.44,149.62,149.36,149.39,10368.0,137.8706,138.0367,137.7968,137.8245,10368.0
2020-11-18 15:20:00,149.38,149.64,149.15,149.26,9174.0,137.8153,138.0552,137.6031,137.7046,9174.0
2020-11-18 15:30:00,149.24,149.33,148.45,148.45,55697.0,137.6861,137.7692,136.9573,136.9573,55697.0
2020-11-18 15:40:00,148.44,148.52,147.82,148.34,33951.0,136.9481,137.0219,136.3761,136.8558,33951.0
2020-11-18 15:50:00,148.48,148.56,148.05,148.06,73848.0,136.985,137.0588,136.5883,136.5975,73848.0
2020-11-19 09:30:00,148.0,149.0,147.07,148.9,92083.0,136.5421,137.4647,135.6841,137.3724,92083.0
2020-11-19 09:40:00,148.76,149.68,148.73,149.55,20511.0,137.2433,138.0921,137.2156,137.9721,20511.0
2020-11-19 09:50:00,149.56,150.12,149.39,149.84,40574.0,137.9814,138.498,137.8245,138.2397,40574.0
2020-11-19 10:00:00,149.97,150.01,149.43,149.59,48741.0,138.3596,138.3965,137.8614,138.009,48741.0
2020-11-19 10:10:00,149.58,149.78,149.28,149.3,35403.0,137.9998,138.1843,137.723,137.7415,35403.0
2020-11-19 10:20:00,149.31,149.4,148.65,149.06,28954.0,137.7507,137.8337,137.1418,137.5201,28954.0
2020-11-19 10:30:00,149.08,149.97,149.06,149.97,15045.0,137.5385,138.3596,137.5201,138.3596,15045.0
2020-11-19 10:40:00,150.0,150.58,149.89,150.39,70455.0,138.3873,138.9224,138.2858,138.7471,70455.0
2020-11-19 10:50:00,150.4,150.85,150.21,150.7,17451.0,138.7563,139.1715,138.581,139.0331,17451.0
2020-11-19 11:00:00,150.7,150.83,150.51,150.71,51030.0,139.0331,139.153,138.8578,139.0423,51030.0
2020-11-19 11:10:00,150.74,151.8,150.73,151.64,152602.0,139.07,140.0479,139.0608,139.9003,152602.0
2020-11-19 11:20:00,151.67,151.83,151.18,151.22,37561.0,139.928,140.0756,139.4759,139.5128,37561.0
2020-11-19 11:30:00,151.29,151.52,150.55,150.74,15182.0,139.5774,139.7896,138.8947,139.07,15182.0
2020-11-19 11:40:00,150.75,150.93,150.68,150.82,10603.0,139.0792,139.2453,139.0146,139.1438,10603.0
2020-11-19 11:50:00,150.75,150.94,150.65,150.78,11995.0,139.0792,139.2545,138.987,139.1069,11995.0
2020-11-19 12:00:00,150.81,150.93,150.6,150.75,14223.0,139.1346,139.2453,138.9408,139.0792,14223.0
2020-11-19 12:10:00,150.73,150.85,150.67,150.75,6083.0,139.0608,139.1715,139.0054,139.0792,6083.0
2020-11-19 12:20:00,150.76,150.86,150.16,150.44,29968.0,139.0885,139.1807,138.5349,138.7932,29968.0
2020-11-19 12:30:00,150.43,150.79,150.23,150.74,20921.0,138.784,139.1161,138.5995,139.07,20921.0
2020-11-19 12:40:00,150.74,150.89,150.3,150.41,21979.0,139.07,139.2084,138.6641,138.7655,21979.0
2020-11-19 12:50:00,150.4,150.65,150.35,150.65,6734.0,138.7563,138.987,138.7102,138.987,6734.0
2020-11-19 13:00:00,150.62,150.77,150.44,150.44,9299.0,138.9593,139.0977,138.7932,138.7932,9299.0
2020-11-19 13:10:00,150.47,150.5,150.17,150.22,13068.0,138.8209,138.8486,138.5441,138.5903,13068.0
2020-11-19 13:20:00,150.24,150.63,150.12,150.55,14810.0,138.6087,138.9685,138.498,138.8947,14810.0
2020-11-19 13:30:00,150.54,150.83,150.5,150.81,7289.0,138.8855,139.153,138.8486,139.1346,7289.0
2020-11-19 13:40:00,150.81,150.97,150.78,150.86,7818.0,139.1346,139.2822,139.1069,139.1807,7818.0
2020-11-19 13:50:00,150.86,151.15,150.78,150.99,84912.0,139.1807,139.4483,139.1069,139.3006,84912.0
2020-11-19 14:00:00,151.01,151.46,151.01,151.38,17581.0,139.3191,139.7343,139.3191,139.6605,17581.0
2020-11-19 14:10:00,151.38,151.4,150.72,150.85,20697.0,139.6605,139.6789,139.0515,139.1715,20697.0
2020-11-19 14:20:00,150.89,151.2,150.86,151.18,17306.0,139.2084,139.4944,139.1807,139.4759,17306.0
2020-11-19 14:30:00,151.23,151.41,151.17,151.39,11445.0,139.5221,139.6881,139.4667,139.6697,11445.0
2020-11-19 14:40:00,151.41,151.55,151.22,151.49,19389.0,139.6881,139.8173,139.5128,139.7619,19389.0
2020-11-19 14:50:00,151.49,151.64,151.41,151.43,31986.0,139.7619,139.9003,139.6881,139.7066,31986.0
2020-11-19 15:00:00,151.42,151.43,151.05,151.1,14942.0,139.6974,139.7066,139.356,139.4021,14942.0
2020-11-19 15:10:00,151.09,151.47,151.06,151.28,62227.0,139.3929,139.7435,139.3652,139.5682,62227.0
2020-11-19 15:20:00,151.31,151.43,151.17,151.41,17284.0,139.5959,139.7066,139.4667,139.6881,17284.0
2020-11-19 15:30:00,151.35,151.44,151.07,151.44,48042.0,139.6328,139.7158,139.3745,139.7158,48042.0
2020-11-19 15:40:00,151.42,151.52,151.13,151.28,32556.0,139.6974,139.7896,139.4298,139.5682,32556.0
2020-11-19 15:50:00,151.38,151.55,151.13,151.35,107218.0,139.6605,139.8173,139.4298,139.6328,107218.0
2020-11-20 09:30:00,151.68,152.1,150.62,150.83,58472.0,139.9372,140.3247,138.9593,139.153,58472.0
2020-11-20 09:40:00,150.61,151.52,150.61,150.81,29961.0,138.9501,139.7896,138.9501,139.1346,29961.0
2020-11-20 09:50:00,151.01,151.76,150.95,151.49,12591.0,139.3191,140.011,139.2637,139.7619,12591.0
2020-11-20 10:00:00,151.42,152.12,151.42,151.9,13939.0,139.6974,140.3432,139.6974,140.1402,13939.0
2020-11-20 10:10:00,152.0,152.04,151.63,151.96,16340.0,140.2325,140.2694,139.8911,140.1955,16340.0
2020-11-20 10:20:00,151.85,152.36,151.72,152.12,17144.0,140.0941,140.5646,139.9741,140.3432,17144.0
2020-11-20 10:30:00,152.29,152.3,151.9,152.3,17222.0,140.5,140.5092,140.1402,140.5092,17222.0
2020-11-20 10:40:00,152.32,152.36,152.08,152.36,59839.0,140.5277,140.5646,140.3063,140.5646,59839.0
2020-11-20 10:50:00,152.28,152.85,152.26,152.38,23741.0,140.4908,141.0166,140.4723,140.583,23741.0
2020-11-20 11:00:00,152.36,152.83,152.25,152.83,33578.0,140.5646,140.9982,140.4631,140.9982,33578.0
2020-11-20 11:10:00,152.82,152.97,152.52,152.66,48144.0,140.989,141.1274,140.7122,140.8414,48144.0
2020-11-20 11:20:00,152.7,153.03,152.63,152.79,34493.0,140.8783,141.1827,140.8137,140.9613,34493.0
2020-11-20 11:30:00,152.79,152.93,152.64,152.73,17791.0,140.9613,141.0905,140.8229,140.9059,17791.0
2020-11-20 11:40:00,152.65,152.82,152.2,152.2,15169.0,140.8321,140.989,140.417,140.417,15169.0
2020-11-20 11:50:00,152.14,152.25,152.02,152.21,12629.0,140.3616,140.4631,140.2509,140.4262,12629.0
2020-11-20 12:00:00,152.17,152.23,151.94,152.06,16425.0,140.3893,140.4446,140.1771,140.2878,16425.0
2020-11-20 12:10:00,151.99,152.25,151.99,152.23,14319.0,140.2232,140.4631,140.2232,140.4446,14319.0
2020-11-20 12:20:00,152.27,152.75,152.27,152.67,19949.0,140.4816,140.9244,140.4816,140.8506,19949.0
2020-11-20 12:30:00,152.71,152.75,152.5,152.5,11116.0,140.8875,140.9244,140.6937,140.6937,11116.0
2020-11-20 12:40:00,152.57,152.72,152.42,152.43,13338.0,140.7583,140.8967,140.6199,140.6292,13338.0
2020-11-20 12:50:00,152.43,152.74,152.43,152.64,22919.0,140.6292,140.9152,140.6292,140.8229,22919.0
2020-11-20 13:00:00,152.64,152.74,152.36,152.49,14394.0,140.8229,140.9152,140.5646,140.6845,14394.0
2020-11-20 13:10:00,152.49,152.6,152.47,152.55,7866.0,140.6845,140.786,140.6661,140.7399,7866.0
2020-11-20 13:20:00,152.48,152.71,152.44,152.68,10138.0,140.6753,140.8875,140.6384,140.8598,10138.0
2020-11-20 13:30:00,152.62,152.68,152.47,152.62,10283.0,140.8045,140.8598,140.6661,140.8045,10283.0
2020-11-20 13:40:00,152.64,152.78,152.57,152.59,6526.0,140.8229,140.9521,140.7583,140.7768,6526.0
2020-11-20 13:50:00,152.57,152.61,152.32,152.48,14159.0,140.7583,140.7952,140.5277,140.6753,14159.0
2020-11-20 14:00:00,152.44,152.71,152.33,152.57,20395.0,140.6384,140.8875,140.5369,140.7583,20395.0
2020-11-20 14:10:00,152.5,152.63,152.43,152.57,7423.0,140.6937,140.8137,140.6292,140.7583,7423.0
2020-11-20 14:20:00,152.52,152.95,152.51,152.92,8922.0,140.7122,141.1089,140.703,141.0812,8922.0
2020-11-20 14:30:00,152.92,152.93,152.58,152.58,12076.0,141.0812,141.0905,140.7676,140.7676,12076.0
2020-11-20 14:40:00,152.59,152.6,152.24,152.53,8574.0,140.7768,140.786,140.4539,140.7214,8574.0
2020-11-20 14:50:00,152.52,152.64,152.33,152.5,31378.0,140.7122,140.8229,140.5369,140.6937,31378.0
2020-11-20 15:00:00,152.52,152.59,152.04,152.09,62083.0,140.7122,140.7768,140.2694,140.3155,62083.0
2020-11-20 15:10:00,152.09,152.21,151.65,151.83,14926.0,140.3155,140.4262,139.9095,140.0756,14926.0
2020-11-20 15:20:00,151.79,151.83,151.29,151.31,63677.0,140.0387,140.0756,139.5774,139.5959,63677.0
2020-11-20 15:30:00,151.33,151.73,151.16,151.67,31127.0,139.6143,139.9834,139.4575,139.928,31127.0
2020-11-20 15:40:00,151.66,151.97,151.26,151.8,102044.0,139.9188,140.2048,139.5497,140.0479,102044.0
2020-11-20 15:50:00,151.71,151.76,150.55,150.57,152554.0,139.9649,140.011,138.8947,138.9132,152554.0
2020-11-23 09:30:00,152.18,154.51,151.28,153.41,65472.0,140.3985,142.5481,139.5682,141.5333,65472.0
2020-11-23 09:40:00,153.36,154.24,153.01,154.23,27195.0,141.4872,142.299,141.1643,142.2898,27195.0
2020-11-23 09:50:00,154.17,154.85,153.8,154.64,50092.0,142.2345,142.8618,141.8931,142.6681,50092.0
2020-11-23 10:00:00,154.59,154.69,154.27,154.58,61251.0,142.6219,142.7142,142.3267,142.6127,61251.0
2020-11-23 10:10:00,154.53,154.59,154.05,154.49,33791.0,142.5666,142.6219,142.1237,142.5297,33791.0
2020-11-23 10:20:00,154.48,154.54,153.95,154.12,47667.0,142.5205,142.5758,142.0315,142.1883,47667.0
2020-11-23 10:30:00,154.11,155.43,154.02,155.0,79021.0,142.1791,143.3969,142.0961,143.0002,79021.0
2020-11-23 10:40:00,155.07,155.15,154.77,155.07,24512.0,143.0648,143.1386,142.788,143.0648,24512.0
2020-11-23 10:50:00,155.02,155.45,154.97,155.43,18921.0,143.0187,143.4154,142.9725,143.3969,18921.0
2020-11-23 11:00:00,155.43,155.44,154.45,154.45,48869.0,143.3969,143.4061,142.4928,142.4928,48869.0
2020-11-23 11:10:00,154.53,154.53,153.75,153.9,50350.0,142.5666,142.5666,141.847,141.9854,50350.0
2020-11-23 11:20:00,153.89,153.98,153.46,153.59,25854.0,141.9761,142.0592,141.5794,141.6994,25854.0
2020-11-23 11:30:00,153.52,153.74,153.17,153.38,20275.0,141.6348,141.8377,141.3119,141.5056,20275.0
2020-11-23 11:40:00,153.32,153.49,153.23,153.4,26771.0,141.4503,141.6071,141.3672,141.5241,26771.0
2020-11-23 11:50:00,153.36,153.4,153.08,153.17,18726.0,141.4872,141.5241,141.2288,141.3119,18726.0
2020-11-23 12:00:00,153.08,153.17,152.5,152.6,25740.0,141.2288,141.3119,140.6937,140.786,25740.0
2020-11-23 12:10:00,152.55,152.94,152.49,152.72,19866.0,140.7399,141.0997,140.6845,140.8967,19866.0
2020-11-23 12:20:00,152.67,153.07,152.67,152.9,17804.0,140.8506,141.2196,140.8506,141.0628,17804.0
2020-11-23 12:30:00,152.91,153.45,152.87,153.45,29845.0,141.072,141.5702,141.0351,141.5702,29845.0
2020-11-23 12:40:00,153.4,153.52,153.04,153.09,14283.0,141.5241,141.6348,141.1919,141.2381,14283.0
2020-11-23 12:50:00,153.02,153.95,152.99,153.8,86173.0,141.1735,142.0315,141.1458,141.8931,86173.0
2020-11-23 13:00:00,153.8,154.1,153.72,154.07,82546.0,141.8931,142.1699,141.8193,142.1422,82546.0
2020-11-23 13:10:00,154.02,154.28,153.88,153.95,41167.0,142.0961,142.3359,141.9669,142.0315,41167.0
2020-11-23 13:20:00,153.97,154.25,153.97,154.25,19070.0,142.0499,142.3083,142.0499,142.3083,19070.0
2020-11-23 13:30:00,154.13,154.65,154.1,154.57,21144.0,142.1976,142.6773,142.1699,142.6035,21144.0
2020-11-23 13:40:00,154.55,154.82,154.51,154.74,19294.0,142.585,142.8341,142.5481,142.7603,19294.0
2020-11-23 13:50:00,154.77,155.05,154.63,154.96,22352.0,142.788,143.0463,142.6588,142.9633,22352.0
2020-11-23 14:00:00,154.95,155.12,154.47,154.7,16142.0,142.9541,143.1109,142.5112,142.7234,16142.0
2020-11-23 14:10:00,154.74,155.21,154.67,154.92,16384.0,142.7603,143.1939,142.6957,142.9264,16384.0
2020-11-23 14:20:00,154.89,155.38,154.86,155.05,36974.0,142.8987,143.3508,142.871,143.0463,36974.0
2020-11-23 14:30:00,155.06,155.23,155.06,155.22,13128.0,143.0556,143.2124,143.0556,143.2032,13128.0
2020-11-23 14:40:00,155.18,155.3,155.03,155.2,17574.0,143.1663,143.277,143.0279,143.1847,17574.0
2020-11-23 14:50:00,155.13,155.68,155.1,155.41,28120.0,143.1201,143.6276,143.0925,143.3785,28120.0
2020-11-23 15:00:00,155.45,156.06,155.43,156.0,40255.0,143.4154,143.9781,143.3969,143.9228,40255.0
2020-11-23 15:10:00,156.03,156.35,155.99,156.13,49088.0,143.9505,144.2457,143.9136,144.0427,49088.0
2020-11-23 15:20:00,156.13,156.13,155.56,155.98,34932.0,144.0427,144.0427,143.5168,143.9043,34932.0
2020-11-23 15:30:00,155.98,156.06,155.38,155.58,47070.0,143.9043,143.9781,143.3508,143.5353,47070.0
2020-11-23 15:40:00,155.58,156.02,155.56,155.88,42965.0,143.5353,143.9412,143.5168,143.8121,42965.0
2020-11-23 15:50:00,155.99,156.24,155.72,155.77,102588.0,143.9136,144.1442,143.6645,143.7106,102588.0
2020-11-24 09:30:00,158.37,158.37,155.28,155.5,70901.0,146.1093,146.1093,143.2585,143.4615,70901.0
2020-11-24 09:40:00,155.36,156.36,154.74,155.7,32748.0,143.3323,144.2549,142.7603,143.646,32748.0
2020-11-24 09:50:00,155.69,157.27,155.49,157.08,33242.0,143.6368,145.0945,143.4523,144.9192,33242.0
2020-11-24 10:00:00,157.07,157.15,156.54,156.84,32511.0,144.9099,144.9838,144.421,144.6977,32511.0
2020-11-24 10:10:00,156.76,157.0,156.58,156.99,46042.0,144.6239,144.8454,144.4579,144.8361,46042.0
2020-11-24 10:20:00,157.03,157.07,156.39,156.42,23502.0,144.873,144.9099,144.2826,144.3103,23502.0
2020-11-24 10:30:00,156.41,157.06,156.34,157.03,32523.0,144.301,144.9007,144.2365,144.873,32523.0
2020-11-24 10:40:00,157.02,157.42,157.01,157.2,45808.0,144.8638,145.2328,144.8546,145.0299,45808.0
2020-11-24 10:50:00,157.19,158.14,157.19,157.24,40595.0,145.0207,145.8971,145.0207,145.0668,40595.0
2020-11-24 11:00:00,157.21,157.32,156.8,157.04,38679.0,145.0391,145.1406,144.6608,144.8823,38679.0
2020-11-24 11:10:00,157.04,157.12,156.72,156.89,48414.0,144.8823,144.9561,144.587,144.7439,48414.0
2020-11-24 11:20:00,156.96,157.04,156.5,156.63,31415.0,144.8085,144.8823,144.3841,144.504,31415.0
2020-11-24 11:30:00,156.63,156.9,156.48,156.83,18297.0,144.504,144.7531,144.3656,144.6885,18297.0
2020-11-24 11:40:00,156.83,157.22,156.82,157.22,19323.0,144.6885,145.0483,144.6793,145.0483,19323.0
2020-11-24 11:50:00,157.23,157.51,157.18,157.18,12835.0,145.0576,145.3159,145.0114,145.0114,12835.0
2020-11-24 12:00:00,157.15,157.49,157.03,157.33,26923.0,144.9838,145.2974,144.873,145.1498,26923.0
2020-11-24 12:10:00,157.3,157.47,157.19,157.31,17934.0,145.1221,145.279,145.0207,145.1314,17934.0
2020-11-24 12:20:00,157.31,157.62,157.31,157.51,68175.0,145.1314,145.4174,145.1314,145.3159,68175.0
2020-11-24 12:30:00,157.58,157.58,156.83,156.92,19673.0,145.3805,145.3805,144.6885,144.7716,19673.0
2020-11-24 12:40:00,156.91,156.94,156.62,156.84,19124.0,144.7623,144.79,144.4948,144.6977,19124.0
2020-11-24 12:50:00,156.84,157.23,156.72,157.18,34577.0,144.6977,145.0576,144.587,145.0114,34577.0
2020-11-24 13:00:00,157.21,157.37,157.08,157.21,18488.0,145.0391,145.1867,144.9192,145.0391,18488.0
2020-11-24 13:10:00,157.19,157.28,157.09,157.22,28453.0,145.0207,145.1037,144.9284,145.0483,28453.0
2020-11-24 13:20:00,157.23,157.51,157.17,157.51,7324.0,145.0576,145.3159,145.0022,145.3159,7324.0
2020-11-24 13:30:00,157.49,157.79,157.33,157.65,37039.0,145.2974,145.5742,145.1498,145.445,37039.0
2020-11-24 13:40:00,157.7,157.93,157.57,157.81,30647.0,145.4912,145.7034,145.3712,145.5927,30647.0
2020-11-24 13:50:00,157.84,157.88,157.43,157.6,13481.0,145.6203,145.6572,145.2421,145.3989,13481.0
2020-11-24 14:00:00,157.55,157.86,157.45,157.59,20846.0,145.3528,145.6388,145.2605,145.3897,20846.0
2020-11-24 14:10:00,157.62,157.93,157.59,157.91,12483.0,145.4174,145.7034,145.3897,145.6849,12483.0
2020-11-24 14:20:00,157.91,158.01,157.5,157.51,25722.0,145.6849,145.7772,145.3067,145.3159,25722.0
2020-11-24 14:30:00,157.48,158.0,157.36,157.95,28176.0,145.2882,145.7679,145.1775,145.7218,28176.0
2020-11-24 14:40:00,157.94,158.03,157.74,157.84,11192.0,145.7126,145.7956,145.5281,145.6203,11192.0
2020-11-24 14:50:00,157.84,157.97,157.72,157.81,10692.0,145.6203,145.7403,145.5096,145.5927,10692.0
2020-11-24 15:00:00,157.81,157.98,157.72,157.96,16660.0,145.5927,145.7495,145.5096,145.731,16660.0
2020-11-24 15:10:00,158.04,158.19,157.78,157.83,27741.0,145.8048,145.9432,145.565,145.6111,27741.0
2020-11-24 15:20:00,157.8,158.1,157.8,158.06,19705.0,145.5834,145.8602,145.5834,145.8233,19705.0
2020-11-24 15:30:00,158.05,158.09,157.58,157.63,56498.0,145.8141,145.851,145.3805,145.4266,56498.0
2020-11-24 15:40:00,157.6,157.87,157.48,157.72,34749.0,145.3989,145.648,145.2882,145.5096,34749.0
2020-11-24 15:50:00,157.72,158.62,157.64,158.47,96675.0,145.5096,146.3399,145.4358,146.2016,96675.0
2020-11-25 09:30:00,159.0,159.28,158.2,158.81,55482.0,146.6905,146.9488,145.9525,146.5152,55482.0
2020-11-25 09:40:00,158.88,159.06,157.74,158.04,38577.0,146.5798,146.7459,145.5281,145.8048,38577.0
2020-11-25 09:50:00,157.9,158.05,157.53,157.97,30662.0,145.6757,145.8141,145.3343,145.7403,30662.0
2020-11-25 10:00:00,157.93,158.09,156.73,156.94,20169.0,145.7034,145.851,144.5963,144.79,20169.0
2020-11-25 10:10:00,156.94,157.57,156.79,156.91,17132.0,144.79,145.3712,144.6516,144.7623,17132.0
2020-11-25 10:20:00,156.85,157.21,156.65,156.9,30655.0,144.707,145.0391,144.5225,144.7531,30655.0
2020-11-25 10:30:00,156.93,157.11,156.71,157.04,19736.0,144.7808,144.9468,144.5778,144.8823,19736.0
2020-11-25 10:40:00,157.05,157.34,156.86,157.07,18808.0,144.8915,145.159,144.7162,144.9099,18808.0
2020-11-25 10:50:00,157.06,157.42,157.05,157.34,15833.0,144.9007,145.2328,144.8915,145.159,15833.0
2020-11-25 11:00:00,157.36,157.81,157.35,157.81,19311.0,145.1775,145.5927,145.1683,145.5927,19311.0
2020-11-25 11:10:00,157.74,158.02,157.48,157.48,15031.0,145.5281,145.7864,145.2882,145.2882,15031.0
2020-11-25 11:20:00,157.51,157.52,157.23,157.25,19952.0,145.3159,145.3251,145.0576,145.076,19952.0
2020-11-25 11:30:00,157.23,157.58,157.15,157.58,23822.0,145.0576,145.3805,144.9838,145.3805,23822.0
2020-11-25 11:40:00,157.58,158.07,157.54,158.05,17293.0,145.3805,145.8325,145.3436,145.8141,17293.0
2020-11-25 11:50:00,158.05,158.47,157.96,158.38,16350.0,145.8141,146.2016,145.731,146.1185,16350.0
2020-11-25 12:00:00,158.34,158.35,158.03,158.16,11047.0,146.0816,146.0908,145.7956,145.9156,11047.0
2020-11-25 12:10:00,158.2,158.29,158.09,158.23,11807.0,145.9525,146.0355,145.851,145.9801,11807.0
2020-11-25 12:20:00,158.22,158.28,158.02,158.12,12045.0,145.9709,146.0263,145.7864,145.8787,12045.0
2020-11-25 12:30:00,158.11,158.21,158.03,158.14,12575.0,145.8694,145.9617,145.7956,145.8971,12575.0
2020-11-25 12:40:00,158.15,158.54,158.11,158.5,12794.0,145.9063,146.2661,145.8694,146.2292,12794.0
2020-11-25 12:50:00,158.5,158.51,158.31,158.5,18292.0,146.2292,146.2385,146.0539,146.2292,18292.0
2020-11-25 13:00:00,158.5,158.81,158.5,158.66,19005.0,146.2292,146.5152,146.2292,146.3768,19005.0
2020-11-25 13:10:00,158.7,158.85,158.02,158.12,16241.0,146.4138,146.5521,145.7864,145.8787,16241.0
2020-11-25 13:20:00,158.09,158.23,157.98,157.98,7914.0,145.851,145.9801,145.7495,145.7495,7914.0
2020-11-25 13:30:00,158.01,158.03,157.78,157.88,9409.0,145.7772,145.7956,145.565,145.6572,9409.0
2020-11-25 13:40:00,157.86,157.96,157.78,157.92,9239.0,145.6388,145.731,145.565,145.6941,9239.0
2020-11-25 13:50:00,157.91,158.27,157.85,158.22,9852.0,145.6849,146.017,145.6296,145.9709,9852.0
2020-11-25 14:00:00,158.2,158.31,158.05,158.06,12234.0,145.9525,146.0539,145.8141,145.8233,12234.0
2020-11-25 14:10:00,158.06,158.28,157.84,158.25,16086.0,145.8233,146.0263,145.6203,145.9986,16086.0
2020-11-25 14:20:00,158.25,158.55,158.23,158.41,14432.0,145.9986,146.2754,145.9801,146.1462,14432.0
2020-11-25 14:30:00,158.45,158.61,158.24,158.27,14828.0,146.1831,146.3307,145.9894,146.017,14828.0
2020-11-25 14:40:00,158.27,158.36,157.98,158.35,18823.0,146.017,146.1001,145.7495,146.0908,18823.0
2020-11-25 14:50:00,158.38,158.47,158.13,158.32,51955.0,146.1185,146.2016,145.8879,146.0632,51955.0
2020-11-25 15:00:00,158.28,158.3,157.8,157.94,25884.0,146.0263,146.0447,145.5834,145.7126,25884.0
2020-11-25 15:10:00,157.96,158.1,157.75,157.87,17543.0,145.731,145.8602,145.5373,145.648,17543.0
2020-11-25 15:20:00,157.87,158.69,157.85,158.6,79624.0,145.648,146.4045,145.6296,146.3215,79624.0
2020-11-25 15:30:00,158.63,158.65,158.03,158.04,22321.0,146.3492,146.3676,145.7956,145.8048,22321.0
2020-11-25 15:40:00,158.09,158.2,157.77,157.88,33371.0,145.851,145.9525,145.5558,145.6572,33371.0
2020-11-25 15:50:00,157.85,158.1,157.54,157.66,99738.0,145.6296,145.8602,145.3436,145.4543,99738.0
2020-11-27 09:30:00,158.45,161.54,158.17,161.3,93942.0,146.1831,149.0339,145.9248,148.8125,93942.0
2020-11-27 09:40:00,161.26,161.35,160.65,161.04,29853.0,148.7756,148.8586,148.2128,148.5726,29853.0
2020-11-27 09:50:00,161.0,161.8,160.75,160.86,38943.0,148.5357,149.2738,148.305,148.4065,38943.0
2020-11-27 10:00:00,160.92,161.54,160.92,161.33,39892.0,148.4619,149.0339,148.4619,148.8401,39892.0
2020-11-27 10:10:00,161.23,161.28,160.66,160.76,41875.0,148.7479,148.794,148.222,148.3143,41875.0
2020-11-27 10:20:00,160.8,161.0,160.65,160.92,58240.0,148.3512,148.5357,148.2128,148.4619,58240.0
2020-11-27 10:30:00,160.97,161.77,160.88,161.66,55463.0,148.508,149.2461,148.425,149.1446,55463.0
2020-11-27 10:40:00,161.62,161.84,160.85,160.86,26489.0,149.1077,149.3107,148.3973,148.4065,26489.0
2020-11-27 10:50:00,160.86,161.0,160.51,160.71,35040.0,148.4065,148.5357,148.0836,148.2681,35040.0
2020-11-27 11:00:00,160.69,160.82,160.6,160.81,46410.0,148.2497,148.3696,148.1667,148.3604,46410.0
2020-11-27 11:10:00,160.76,160.9,160.46,160.46,19401.0,148.3143,148.4434,148.0375,148.0375,19401.0
2020-11-27 11:20:00,160.46,160.52,159.93,160.26,38610.0,148.0375,148.0929,147.5485,147.853,38610.0
2020-11-27 11:30:00,160.2,160.4,159.84,160.15,16121.0,147.7976,147.9821,147.4655,147.7515,16121.0
2020-11-27 11:40:00,160.11,160.13,159.62,159.78,20899.0,147.7146,147.733,147.2625,147.4101,20899.0
2020-11-27 11:50:00,159.78,160.05,159.73,160.02,47407.0,147.4101,147.6592,147.364,147.6316,47407.0
2020-11-27 12:00:00,159.94,160.12,159.78,159.92,14108.0,147.5578,147.7238,147.4101,147.5393,14108.0
2020-11-27 12:10:00,159.96,160.13,159.87,160.08,15242.0,147.5762,147.733,147.4932,147.6869,15242.0
2020-11-27 12:20:00,160.05,160.05,159.65,159.73,16849.0,147.6592,147.6592,147.2902,147.364,16849.0
2020-11-27 12:30:00,159.63,159.9,159.29,159.46,18585.0,147.2718,147.5209,146.9581,147.1149,18585.0
2020-11-27 12:40:00,159.43,159.43,158.82,158.95,29871.0,147.0872,147.0872,146.5245,146.6444,29871.0
2020-11-27 12:50:00,159.01,159.19,158.83,158.94,53691.0,146.6998,146.8658,146.5337,146.6352,53691.0
2020-11-30 09:30:00,158.95,160.92,158.95,160.27,55298.0,146.6444,148.4619,146.6444,147.8622,55298.0
2020-11-30 09:40:00,160.06,160.07,158.26,158.73,50360.0,147.6685,147.6777,146.0078,146.4414,50360.0
2020-11-30 09:50:00,158.67,159.6,157.8,159.19,33714.0,146.3861,147.2441,145.5834,146.8658,33714.0
2020-11-30 10:00:00,159.14,159.32,158.79,159.09,14207.0,146.8197,146.9858,146.4968,146.7736,14207.0
2020-11-30 10:10:00,159.1,159.28,158.84,159.0,11164.0,146.7828,146.9488,146.5429,146.6905,11164.0
2020-11-30 10:20:00,158.99,159.17,158.55,158.56,13503.0,146.6813,146.8474,146.2754,146.2846,13503.0
2020-11-30 10:30:00,158.51,158.78,157.82,157.82,21553.0,146.2385,146.4876,145.6019,145.6019,21553.0
2020-11-30 10:40:00,157.83,157.83,156.85,157.23,38850.0,145.6111,145.6111,144.707,145.0576,38850.0
2020-11-30 10:50:00,157.22,158.0,157.22,157.77,11243.0,145.0483,145.7679,145.0483,145.5558,11243.0
2020-11-30 11:00:00,157.78,157.94,157.48,157.68,16830.0,145.565,145.7126,145.2882,145.4727,16830.0
2020-11-30 11:10:00,157.6,158.0,157.6,157.69,18300.0,145.3989,145.7679,145.3989,145.4819,18300.0
2020-11-30 11:20:00,157.7,157.9,157.6,157.69,5529.0,145.4912,145.6757,145.3989,145.4819,5529.0
2020-11-30 11:30:00,157.67,158.0,157.47,157.86,6939.0,145.4635,145.7679,145.279,145.6388,6939.0
2020-11-30 11:40:00,157.86,158.41,157.78,158.01,11400.0,145.6388,146.1462,145.565,145.7772,11400.0
2020-11-30 11:50:00,157.95,158.14,157.61,158.06,10032.0,145.7218,145.8971,145.4081,145.8233,10032.0
2020-11-30 12:00:00,157.89,158.11,157.8,158.05,5325.0,145.6665,145.8694,145.5834,145.8141,5325.0
2020-11-30 12:10:00,158.05,158.39,157.91,158.3,8426.0,145.8141,146.1278,145.6849,146.0447,8426.0
2020-11-30 12:20:00,158.25,158.55,157.99,158.53,9350.0,145.9986,146.2754,145.7587,146.2569,9350.0
2020-11-30 12:30:00,158.59,158.85,158.51,158.79,11265.0,146.3123,146.5521,146.2385,146.4968,11265.0
2020-11-30 12:40:00,158.8,158.86,158.5,158.66,6280.0,146.506,146.5614,146.2292,146.3768,6280.0
2020-11-30 12:50:00,158.61,158.9,158.56,158.89,9511.0,146.3307,146.5983,146.2846,146.589,9511.0
2020-11-30 13:00:00,158.85,158.91,158.68,158.69,6085.0,146.5521,146.6075,146.3953,146.4045,6085.0
2020-11-30 13:10:00,158.66,158.7,158.5,158.63,10636.0,146.3768,146.4138,146.2292,146.3492,10636.0
2020-11-30 13:20:00,158.62,158.89,158.62,158.68,8731.0,146.3399,146.589,146.3399,146.3953,8731.0
2020-11-30 13:30:00,158.7,158.72,158.48,158.51,5322.0,146.4138,146.4322,146.2108,146.2385,5322.0
2020-11-30 13:40:00,158.52,158.83,158.52,158.78,6806.0,146.2477,146.5337,146.2477,146.4876,6806.0
2020-11-30 13:50:00,158.84,158.88,158.65,158.76,8492.0,146.5429,146.5798,146.3676,146.4691,8492.0
2020-11-30 14:00:00,158.68,158.93,158.65,158.9,5939.0,146.3953,146.6259,146.3676,146.5983,5939.0
2020-11-30 14:10:00,158.9,159.1,158.81,159.0,13995.0,146.5983,146.7828,146.5152,146.6905,13995.0
2020-11-30 14:20:00,159.03,159.39,159.03,159.34,14152.0,146.7182,147.0503,146.7182,147.0042,14152.0
2020-11-30 14:30:00,159.34,159.53,159.3,159.39,28359.0,147.0042,147.1795,146.9673,147.0503,28359.0
2020-11-30 14:40:00,159.4,159.62,158.96,159.03,71532.0,147.0596,147.2625,146.6536,146.7182,71532.0
2020-11-30 14:50:00,159.05,159.3,158.7,159.11,27349.0,146.7367,146.9673,146.4138,146.792,27349.0
2020-11-30 15:00:00,159.2,159.41,158.99,159.0,41187.0,146.875,147.0688,146.6813,146.6905,41187.0
2020-11-30 15:10:00,159.0,159.09,158.54,158.67,23506.0,146.6905,146.7736,146.2661,146.3861,23506.0
2020-11-30 15:20:00,158.66,158.66,157.92,158.0,31317.0,146.3768,146.3768,145.6941,145.7679,31317.0
2020-11-30 15:30:00,157.99,158.43,157.87,158.28,45054.0,145.7587,146.1647,145.648,146.0263,45054.0
2020-11-30 15:40:00,158.23,158.41,158.07,158.13,47530.0,145.9801,146.1462,145.8325,145.8879,47530.0
2020-11-30 15:50:00,158.07,158.59,157.86,158.46,147372.0,145.8325,146.3123,145.6388,146.1923,147372.0
2020-12-01 09:30:00,160.57,161.76,160.02,160.6,65372.0,148.139,149.2369,147.6316,148.1667,65372.0
2020-12-01 09:40:00,160.46,161.22,160.21,160.52,24842.0,148.0375,148.7387,147.8069,148.0929,24842.0
2020-12-01 09:50:00,160.43,160.43,159.53,160.1,40501.0,148.0098,148.0098,147.1795,147.7054,40501.0
2020-12-01 10:00:00,160.25,160.72,160.02,160.43,42882.0,147.8438,148.2774,147.6316,148.0098,42882.0
2020-12-01 10:10:00,160.43,161.14,160.37,161.0,29551.0,148.0098,148.6649,147.9545,148.5357,29551.0
2020-12-01 10:20:00,160.96,161.27,159.87,160.09,44838.0,148.4988,148.7848,147.4932,147.6961,44838.0
2020-12-01 10:30:00,160.03,160.52,159.2,159.51,30463.0,147.6408,148.0929,146.875,147.161,30463.0
2020-12-01 10:40:00,159.42,159.8,159.32,159.72,26506.0,147.078,147.4286,146.9858,147.3548,26506.0
2020-12-01 10:50:00,159.8,160.11,159.36,159.46,47145.0,147.4286,147.7146,147.0227,147.1149,47145.0
2020-12-01 11:00:00,159.41,160.01,159.4,159.8,35153.0,147.0688,147.6223,147.0596,147.4286,35153.0
2020-12-01 11:10:00,159.89,160.12,159.68,159.89,35085.0,147.5116,147.7238,147.3179,147.5116,35085.0
2020-12-01 11:20:00,159.83,160.69,159.66,160.63,32632.0,147.4563,148.2497,147.2994,148.1943,32632.0
2020-12-01 11:30:00,160.69,160.93,160.19,160.31,12589.0,148.2497,148.4711,147.7884,147.8991,12589.0
2020-12-01 11:40:00,160.33,160.78,160.25,160.77,46105.0,147.9176,148.3327,147.8438,148.3235,46105.0
2020-12-01 11:50:00,160.65,160.69,160.29,160.43,42946.0,148.2128,148.2497,147.8807,148.0098,42946.0
2020-12-01 12:00:00,160.36,160.95,160.32,160.94,60018.0,147.9452,148.4896,147.9083,148.4803,60018.0
2020-12-01 12:10:00,161.0,161.06,160.35,160.49,17278.0,148.5357,148.591,147.936,148.0652,17278.0
2020-12-01 12:20:00,160.47,161.28,160.27,161.23,30601.0,148.0467,148.794,147.8622,148.7479,30601.0
2020-12-01 12:30:00,161.24,161.75,161.17,161.75,26421.0,148.7571,149.2276,148.6925,149.2276,26421.0
2020-12-01 12:40:00,161.71,161.77,161.14,161.36,14396.0,149.1907,149.2461,148.6649,148.8678,14396.0
2020-12-01 12:50:00,161.36,161.43,161.1,161.16,10042.0,148.8678,148.9324,148.6279,148.6833,10042.0
2020-12-01 13:00:00,161.02,161.35,160.96,161.16,9423.0,148.5541,148.8586,148.4988,148.6833,9423.0
2020-12-01 13:10:00,161.09,161.12,160.68,160.68,10312.0,148.6187,148.6464,148.2405,148.2405,10312.0
2020-12-01 13:20:00,160.73,160.82,160.48,160.66,22648.0,148.2866,148.3696,148.0559,148.222,22648.0
2020-12-01 13:30:00,160.61,160.78,160.4,160.56,26491.0,148.1759,148.3327,147.9821,148.1298,26491.0
2020-12-01 13:40:00,160.51,160.72,160.42,160.63,39950.0,148.0836,148.2774,148.0006,148.1943,39950.0
2020-12-01 13:50:00,160.62,160.69,160.51,160.54,40343.0,148.1851,148.2497,148.0836,148.1113,40343.0
2020-12-01 14:00:00,160.51,160.61,160.36,160.5,42948.0,148.0836,148.1759,147.9452,148.0744,42948.0
2020-12-01 14:10:00,160.51,160.83,160.43,160.77,10009.0,148.0836,148.3789,148.0098,148.3235,10009.0
2020-12-01 14:20:00,160.7,160.79,160.28,160.47,18624.0,148.2589,148.3419,147.8714,148.0467,18624.0
2020-12-01 14:30:00,160.47,160.47,160.03,160.22,11054.0,148.0467,148.0467,147.6408,147.8161,11054.0
2020-12-01 14:40:00,160.25,160.35,160.14,160.32,10780.0,147.8438,147.936,147.7423,147.9083,10780.0
2020-12-01 14:50:00,160.31,160.31,159.74,159.79,22156.0,147.8991,147.8991,147.3732,147.4194,22156.0
2020-12-01 15:00:00,159.77,159.89,159.2,159.32,14472.0,147.4009,147.5116,146.875,146.9858,14472.0
2020-12-01 15:10:00,159.24,159.35,159.0,159.0,85566.0,146.9119,147.0134,146.6905,146.6905,85566.0
2020-12-01 15:20:00,158.94,159.32,158.94,159.28,33345.0,146.6352,146.9858,146.6352,146.9488,33345.0
2020-12-01 15:30:00,159.31,159.31,158.69,158.89,59549.0,146.9765,146.9765,146.4045,146.589,59549.0
2020-12-01 15:40:00,158.91,159.08,158.65,159.05,36205.0,146.6075,146.7643,146.3676,146.7367,36205.0
2020-12-01 15:50:00,159.01,159.37,158.72,159.08,103181.0,146.6998,147.0319,146.4322,146.7643,103181.0
2020-12-02 09:30:00,159.09,159.29,158.49,158.49,59368.0,146.7736,146.9581,146.22,146.22,59368.0
2020-12-02 09:40:00,158.58,158.58,157.87,158.19,31068.0,146.303,146.303,145.648,145.9432,31068.0
2020-12-02 09:50:00,158.08,158.46,157.68,158.44,26367.0,145.8418,146.1923,145.4727,146.1739,26367.0
2020-12-02 10:00:00,158.41,158.65,158.15,158.53,21768.0,146.1462,146.3676,145.9063,146.2569,21768.0
2020-12-02 10:10:00,158.61,158.61,157.79,157.84,22466.0,146.3307,146.3307,145.5742,145.6203,22466.0
2020-12-02 10:20:00,157.83,158.03,157.69,157.75,13331.0,145.6111,145.7956,145.4819,145.5373,13331.0
2020-12-02 10:30:00,157.78,158.3,157.76,158.15,19397.0,145.565,146.0447,145.5465,145.9063,19397.0
2020-12-02 10:40:00,158.17,158.17,157.84,157.91,21946.0,145.9248,145.9248,145.6203,145.6849,21946.0
2020-12-02 10:50:00,157.84,157.9,157.47,157.84,27764.0,145.6203,145.6757,145.279,145.6203,27764.0
2020-12-02 11:00:00,157.9,158.32,157.87,158.32,27453.0,145.6757,146.0632,145.648,146.0632,27453.0
2020-12-02 11:10:00,158.44,158.71,158.36,158.65,22284.0,146.1739,146.423,146.1001,146.3676,22284.0
2020-12-02 11:20:00,158.72,158.84,158.52,158.61,10955.0,146.4322,146.5429,146.2477,146.3307,10955.0
2020-12-02 11:30:00,158.74,158.98,158.72,158.83,6931.0,146.4507,146.6721,146.4322,146.5337,6931.0
2020-12-02 11:40:00,158.81,158.9,158.61,158.8,6697.0,146.5152,146.5983,146.3307,146.506,6697.0
2020-12-02 11:50:00,158.8,158.88,158.57,158.66,9830.0,146.506,146.5798,146.2938,146.3768,9830.0
2020-12-02 12:00:00,158.65,158.78,158.51,158.69,8384.0,146.3676,146.4876,146.2385,146.4045,8384.0
2020-12-02 12:10:00,158.7,158.81,158.54,158.75,7256.0,146.4138,146.5152,146.2661,146.4599,7256.0
2020-12-02 12:20:00,158.7,158.86,158.63,158.85,11429.0,146.4138,146.5614,146.3492,146.5521,11429.0
2020-12-02 12:30:00,158.81,159.02,158.71,158.97,25776.0,146.5152,146.709,146.423,146.6628,25776.0
2020-12-02 12:40:00,158.9,158.99,158.79,158.97,20516.0,146.5983,146.6813,146.4968,146.6628,20516.0
2020-12-02 12:50:00,158.98,159.07,158.85,158.92,9907.0,146.6721,146.7551,146.5521,146.6167,9907.0
2020-12-02 13:00:00,158.9,159.27,158.9,159.18,8937.0,146.5983,146.9396,146.5983,146.8566,8937.0
2020-12-02 13:10:00,159.13,159.32,159.08,159.13,6956.0,146.8105,146.9858,146.7643,146.8105,6956.0
2020-12-02 13:20:00,159.09,159.18,159.0,159.18,8946.0,146.7736,146.8566,146.6905,146.8566,8946.0
2020-12-02 13:30:00,159.18,159.56,159.18,159.5,20625.0,146.8566,147.2072,146.8566,147.1518,20625.0
2020-12-02 13:40:00,159.57,159.57,159.32,159.37,12847.0,147.2164,147.2164,146.9858,147.0319,12847.0
2020-12-02 13:50:00,159.39,159.74,159.33,159.51,24163.0,147.0503,147.3732,146.995,147.161,24163.0
2020-12-02 14:00:00,159.53,159.67,159.29,159.35,10894.0,147.1795,147.3087,146.9581,147.0134,10894.0
2020-12-02 14:10:00,159.38,160.04,159.38,160.04,7233.0,147.0411,147.65,147.0411,147.65,7233.0
2020-12-02 14:20:00,160.0,160.08,159.88,160.02,12197.0,147.6131,147.6869,147.5024,147.6316,12197.0
2020-12-02 14:30:00,160.01,160.07,159.89,159.99,6453.0,147.6223,147.6777,147.5116,147.6039,6453.0
2020-12-02 14:40:00,160.0,160.56,159.92,160.54,12652.0,147.6131,148.1298,147.5393,148.1113,12652.0
2020-12-02 14:50:00,160.58,160.63,160.35,160.46,16572.0,148.1482,148.1943,147.936,148.0375,16572.0
2020-12-02 15:00:00,160.43,160.74,160.34,160.68,11742.0,148.0098,148.2958,147.9268,148.2405,11742.0
2020-12-02 15:10:00,160.67,160.83,160.28,160.44,19080.0,148.2312,148.3789,147.8714,148.019,19080.0
2020-12-02 15:20:00,160.41,160.46,160.06,160.06,8286.0,147.9914,148.0375,147.6685,147.6685,8286.0
2020-12-02 15:30:00,160.06,160.42,160.05,160.41,14188.0,147.6685,148.0006,147.6592,147.9914,14188.0
2020-12-02 15:40:00,160.35,160.59,160.29,160.54,35322.0,147.936,148.1574,147.8807,148.1113,35322.0
2020-12-02 15:50:00,160.49,160.7,160.29,160.46,69838.0,148.0652,148.2589,147.8807,148.0375,69838.0
2020-12-03 09:30:00,159.74,161.29,159.74,160.92,85817.0,147.3732,148.8032,147.3732,148.4619,85817.0
2020-12-03 09:40:00,161.0,161.21,160.67,161.09,38202.0,148.5357,148.7294,148.2312,148.6187,38202.0
2020-12-03 09:50:00,161.03,161.68,160.98,161.68,30438.0,148.5634,149.163,148.5172,149.163,30438.0
2020-12-03 10:00:00,161.53,162.1,161.11,161.35,59347.0,149.0247,149.5505,148.6372,148.8586,59347.0
2020-12-03 10:10:00,161.43,161.46,161.03,161.31,11731.0,148.9324,148.9601,148.5634,148.8217,11731.0
2020-12-03 10:20:00,161.41,161.66,161.23,161.49,36631.0,148.9139,149.1446,148.7479,148.9878,36631.0
2020-12-03 10:30:00,161.47,161.89,161.41,161.89,96880.0,148.9693,149.3568,148.9139,149.3568,96880.0
2020-12-03 10:40:00,161.86,162.15,161.65,161.98,51759.0,149.3291,149.5967,149.1354,149.4398,51759.0
2020-12-03 10:50:00,161.92,162.0,161.29,161.46,14823.0,149.3845,149.4583,148.8032,148.9601,14823.0
2020-12-03 11:00:00,161.5,161.55,161.08,161.11,16979.0,148.997,149.0431,148.6095,148.6372,16979.0
2020-12-03 11:10:00,160.96,161.37,160.9,161.12,11792.0,148.4988,148.877,148.4434,148.6464,11792.0
2020-12-03 11:20:00,161.18,161.3,161.07,161.14,14079.0,148.7018,148.8125,148.6003,148.6649,14079.0
2020-12-03 11:30:00,161.14,161.47,161.11,161.41,26734.0,148.6649,148.9693,148.6372,148.9139,26734.0
2020-12-03 11:40:00,161.46,161.6,161.16,161.25,20810.0,148.9601,149.0892,148.6833,148.7663,20810.0
2020-12-03 11:50:00,161.19,161.23,160.94,160.95,21434.0,148.711,148.7479,148.4803,148.4896,21434.0
2020-12-03 12:00:00,161.0,161.18,160.67,160.74,20788.0,148.5357,148.7018,148.2312,148.2958,20788.0
2020-12-03 12:10:00,160.71,160.76,160.47,160.57,22479.0,148.2681,148.3143,148.0467,148.139,22479.0
2020-12-03 12:20:00,160.56,161.03,160.52,160.97,15596.0,148.1298,148.5634,148.0929,148.508,15596.0
2020-12-03 12:30:00,160.97,161.08,160.6,160.75,12209.0,148.508,148.6095,148.1667,148.305,12209.0
2020-12-03 12:40:00,160.72,160.87,160.52,160.66,15222.0,148.2774,148.4158,148.0929,148.222,15222.0
2020-12-03 12:50:00,160.71,160.96,160.65,160.78,6957.0,148.2681,148.4988,148.2128,148.3327,6957.0
2020-12-03 13:00:00,160.82,160.9,160.47,160.47,7247.0,148.3696,148.4434,148.0467,148.0467,7247.0
2020-12-03 13:10:00,160.48,160.76,160.37,160.7,7039.0,148.0559,148.3143,147.9545,148.2589,7039.0
2020-12-03 13:20:00,160.73,160.77,160.62,160.66,13253.0,148.2866,148.3235,148.1851,148.222,13253.0
2020-12-03 13:30:00,160.63,160.71,160.3,160.33,8845.0,148.1943,148.2681,147.8899,147.9176,8845.0
2020-12-03 13:40:00,160.3,160.34,159.96,160.0,12632.0,147.8899,147.9268,147.5762,147.6131,12632.0
2020-12-03 13:50:00,159.93,160.18,159.75,159.77,17476.0,147.5485,147.7792,147.3825,147.4009,17476.0
2020-12-03 14:00:00,159.8,160.1,159.77,159.87,23095.0,147.4286,147.7054,147.4009,147.4932,23095.0
2020-12-03 14:10:00,159.82,159.87,159.26,159.29,19430.0,147.447,147.4932,146.9304,146.9581,19430.0
2020-12-03 14:20:00,159.27,159.46,159.24,159.36,17983.0,146.9396,147.1149,146.9119,147.0227,17983.0
2020-12-03 14:30:00,159.4,159.61,159.29,159.61,17683.0,147.0596,147.2533,146.9581,147.2533,17683.0
2020-12-03 14:40:00,159.59,159.77,159.47,159.69,14873.0,147.2349,147.4009,147.1241,147.3271,14873.0
2020-12-03 14:50:00,159.7,160.12,159.69,159.73,31154.0,147.3363,147.7238,147.3271,147.364,31154.0
2020-12-03 15:00:00,159.73,159.88,159.37,159.45,33591.0,147.364,147.5024,147.0319,147.1057,33591.0
2020-12-03 15:10:00,159.43,159.89,159.43,159.83,13561.0,147.0872,147.5116,147.0872,147.4563,13561.0
2020-12-03 15:20:00,159.76,159.82,159.66,159.66,16691.0,147.3917,147.447,147.2994,147.2994,16691.0
2020-12-03 15:30:00,159.63,159.8,159.58,159.72,19517.0,147.2718,147.4286,147.2256,147.3548,19517.0
2020-12-03 15:40:00,159.72,159.72,159.17,159.34,36897.0,147.3548,147.3548,146.8474,147.0042,36897.0
2020-12-03 15:50:00,159.34,159.43,158.75,158.81,165420.0,147.0042,147.0872,146.4599,146.5152,165420.0
2020-12-04 09:30:00,159.78,159.91,159.09,159.75,89360.0,147.4101,147.5301,146.7736,147.3825,89360.0
2020-12-04 09:40:00,159.84,159.84,159.21,159.28,41213.0,147.4655,147.4655,146.8843,146.9488,41213.0
2020-12-04 09:50:00,159.24,160.32,159.16,160.15,37732.0,146.9119,147.9083,146.8381,147.7515,37732.0
2020-12-04 10:00:00,160.08,160.1,159.43,160.03,23475.0,147.6869,147.7054,147.0872,147.6408,23475.0
2020-12-04 10:10:00,160.02,160.42,159.91,160.39,19655.0,147.6316,148.0006,147.5301,147.9729,19655.0
2020-12-04 10:20:00,160.41,160.78,160.22,160.39,17070.0,147.9914,148.3327,147.8161,147.9729,17070.0
2020-12-04 10:30:00,160.39,161.24,160.38,161.24,10397.0,147.9729,148.7571,147.9637,148.7571,10397.0
2020-12-04 10:40:00,161.21,161.34,161.0,161.0,10711.0,148.7294,148.8494,148.5357,148.5357,10711.0
2020-12-04 10:50:00,161.01,161.22,160.87,161.11,12016.0,148.5449,148.7387,148.4158,148.6372,12016.0
2020-12-04 11:00:00,161.14,161.41,160.94,161.41,46779.0,148.6649,148.9139,148.4803,148.9139,46779.0
2020-12-04 11:10:00,161.45,161.76,161.45,161.62,17670.0,148.9509,149.2369,148.9509,149.1077,17670.0
2020-12-04 11:20:00,161.62,162.01,161.62,161.91,36967.0,149.1077,149.4675,149.1077,149.3752,36967.0
2020-12-04 11:30:00,161.91,162.04,161.84,161.99,19290.0,149.3752,149.4952,149.3107,149.449,19290.0
2020-12-04 11:40:00,161.98,162.25,161.94,162.23,40409.0,149.4398,149.6889,149.4029,149.6705,40409.0
2020-12-04 11:50:00,162.25,162.4,162.05,162.16,14435.0,149.6889,149.8273,149.5044,149.6059,14435.0
2020-12-04 12:00:00,162.14,162.35,162.06,162.25,8000.0,149.5874,149.7812,149.5136,149.6889,8000.0
2020-12-04 12:10:00,162.21,162.82,162.13,162.81,49435.0,149.652,150.2148,149.5782,150.2056,49435.0
2020-12-04 12:20:00,162.81,162.98,162.76,162.76,23122.0,150.2056,150.3624,150.1594,150.1594,23122.0
2020-12-04 12:30:00,162.78,162.95,161.15,161.93,112969.0,150.1779,150.3347,148.6741,149.3937,112969.0
2020-12-04 12:40:00,162.01,162.73,161.79,162.17,71299.0,149.4675,150.1318,149.2645,149.6151,71299.0
2020-12-04 12:50:00,162.27,162.46,161.86,162.33,28570.0,149.7074,149.8827,149.3291,149.7627,28570.0
2020-12-04 13:00:00,162.42,163.0,162.41,162.85,79175.0,149.8458,150.3809,149.8365,150.2425,79175.0
2020-12-04 13:10:00,162.84,163.07,162.57,162.95,44559.0,150.2332,150.4454,149.9841,150.3347,44559.0
2020-12-04 13:20:00,162.93,163.22,162.93,163.2,59270.0,150.3163,150.5838,150.3163,150.5654,59270.0
2020-12-04 13:30:00,163.2,163.35,163.04,163.09,24926.0,150.5654,150.7038,150.4178,150.4639,24926.0
2020-12-04 13:40:00,163.09,163.12,162.65,162.7,24617.0,150.4639,150.4916,150.058,150.1041,24617.0
2020-12-04 13:50:00,162.75,162.94,162.66,162.75,17004.0,150.1502,150.3255,150.0672,150.1502,17004.0
2020-12-04 14:00:00,162.79,162.8,162.4,162.51,16508.0,150.1871,150.1963,149.8273,149.9288,16508.0
2020-12-04 14:10:00,162.51,162.83,162.41,162.83,52890.0,149.9288,150.224,149.8365,150.224,52890.0
2020-12-04 14:20:00,162.85,163.2,162.77,162.92,46418.0,150.2425,150.5654,150.1687,150.307,46418.0
2020-12-04 14:30:00,162.93,162.96,162.67,162.67,35189.0,150.3163,150.344,150.0764,150.0764,35189.0
2020-12-04 14:40:00,162.68,163.13,162.55,162.87,77946.0,150.0856,150.5008,149.9657,150.2609,77946.0
2020-12-04 14:50:00,162.91,163.03,162.61,162.75,59524.0,150.2978,150.4085,150.021,150.1502,59524.0
2020-12-04 15:00:00,162.78,163.36,162.72,163.34,59217.0,150.1779,150.713,150.1225,150.6945,59217.0
2020-12-04 15:10:00,163.33,163.33,162.8,162.9,22388.0,150.6853,150.6853,150.1963,150.2886,22388.0
2020-12-04 15:20:00,162.87,163.28,162.85,163.28,22880.0,150.2609,150.6392,150.2425,150.6392,22880.0
2020-12-04 15:30:00,163.28,163.46,162.93,162.98,35361.0,150.6392,150.8052,150.3163,150.3624,35361.0
2020-12-04 15:40:00,162.94,163.67,162.94,163.61,56153.0,150.3255,150.999,150.3255,150.9436,56153.0
2020-12-04 15:50:00,163.58,164.17,163.56,163.93,170614.0,150.916,151.4603,150.8975,151.2389,170614.0
2020-12-07 09:30:00,166.59,167.0,164.54,164.54,64818.0,153.6929,154.0712,151.8016,151.8016,64818.0
2020-12-07 09:40:00,164.52,165.1,164.3,164.67,17973.0,151.7832,152.3183,151.5802,151.9216,17973.0
2020-12-07 09:50:00,164.67,165.61,164.38,165.58,39066.0,151.9216,152.7888,151.654,152.7611,39066.0
2020-12-07 10:00:00,165.43,166.04,165.29,165.61,34105.0,152.6227,153.1855,152.4936,152.7888,34105.0
2020-12-07 10:10:00,165.51,166.06,165.36,165.69,29812.0,152.6965,153.204,152.5581,152.8626,29812.0
2020-12-07 10:20:00,165.8,165.84,165.4,165.56,23327.0,152.9641,153.001,152.5951,152.7427,23327.0
2020-12-07 10:30:00,165.58,165.89,165.55,165.7,44996.0,152.7611,153.0471,152.7334,152.8718,44996.0
2020-12-07 10:40:00,165.72,165.86,165.55,165.73,29012.0,152.8903,153.0194,152.7334,152.8995,29012.0
2020-12-07 10:50:00,165.8,165.8,165.25,165.26,35357.0,152.9641,152.9641,152.4567,152.4659,35357.0
2020-12-07 11:00:00,165.25,165.53,164.82,165.48,40208.0,152.4567,152.715,152.06,152.6689,40208.0
2020-12-07 11:10:00,165.5,165.58,165.18,165.25,49539.0,152.6873,152.7611,152.3921,152.4567,49539.0
2020-12-07 11:20:00,165.25,165.62,165.05,165.45,29125.0,152.4567,152.798,152.2721,152.6412,29125.0
2020-12-07 11:30:00,165.48,165.75,165.35,165.75,38388.0,152.6689,152.918,152.5489,152.918,38388.0
2020-12-07 11:40:00,165.77,166.35,165.69,166.35,16323.0,152.9364,153.4715,152.8626,153.4715,16323.0
2020-12-07 11:50:00,166.29,166.83,166.28,166.83,21463.0,153.4161,153.9143,153.4069,153.9143,21463.0
2020-12-07 12:00:00,166.88,166.88,166.36,166.42,19340.0,153.9605,153.9605,153.4807,153.5361,19340.0
2020-12-07 12:10:00,166.39,167.02,166.31,167.02,27203.0,153.5084,154.0896,153.4346,154.0896,27203.0
2020-12-07 12:20:00,167.02,167.27,166.91,167.07,31390.0,154.0896,154.3203,153.9881,154.1358,31390.0
2020-12-07 12:30:00,167.07,167.14,166.82,167.13,29371.0,154.1358,154.2003,153.9051,154.1911,29371.0
2020-12-07 12:40:00,167.14,167.26,166.95,167.08,58657.0,154.2003,154.3111,154.0251,154.145,58657.0
2020-12-07 12:50:00,167.13,167.26,166.81,166.92,17876.0,154.1911,154.3111,153.8959,153.9974,17876.0
2020-12-07 13:00:00,166.93,166.98,166.52,166.53,18680.0,154.0066,154.0527,153.6283,153.6376,18680.0
2020-12-07 13:10:00,166.5,166.56,166.14,166.34,24854.0,153.6099,153.6652,153.2778,153.4623,24854.0
2020-12-07 13:20:00,166.32,166.57,166.16,166.21,58870.0,153.4438,153.6745,153.2962,153.3423,58870.0
2020-12-07 13:30:00,166.16,166.78,166.12,166.65,26738.0,153.2962,153.8682,153.2593,153.7483,26738.0
2020-12-07 13:40:00,166.61,166.7,166.34,166.68,12383.0,153.7114,153.7944,153.4623,153.776,12383.0
2020-12-07 13:50:00,166.62,166.63,166.25,166.54,16891.0,153.7206,153.7298,153.3792,153.6468,16891.0
2020-12-07 14:00:00,166.52,166.73,166.49,166.67,23099.0,153.6283,153.8221,153.6007,153.7667,23099.0
2020-12-07 14:10:00,166.63,166.67,166.18,166.24,23882.0,153.7298,153.7667,153.3147,153.37,23882.0
2020-12-07 14:20:00,166.28,166.38,165.89,165.9,12220.0,153.4069,153.4992,153.0471,153.0563,12220.0
2020-12-07 14:30:00,165.89,165.92,165.45,165.54,14009.0,153.0471,153.0748,152.6412,152.7242,14009.0
2020-12-07 14:40:00,165.45,165.62,165.08,165.61,20274.0,152.6412,152.798,152.2998,152.7888,20274.0
2020-12-07 14:50:00,165.63,165.73,165.44,165.65,43756.0,152.8072,152.8995,152.632,152.8257,43756.0
2020-12-07 15:00:00,165.7,165.93,165.6,165.83,19697.0,152.8718,153.084,152.7796,152.9918,19697.0
2020-12-07 15:10:00,165.83,165.89,165.6,165.75,14141.0,152.9918,153.0471,152.7796,152.918,14141.0
2020-12-07 15:20:00,165.71,165.71,165.15,165.34,32434.0,152.8811,152.8811,152.3644,152.5397,32434.0
2020-12-07 15:30:00,165.31,165.36,164.82,164.84,36951.0,152.512,152.5581,152.06,152.0784,36951.0
2020-12-07 15:40:00,164.89,164.96,164.6,164.86,39256.0,152.1245,152.1891,151.857,152.0969,39256.0
2020-12-07 15:50:00,164.82,165.43,164.82,165.08,185099.0,152.06,152.6227,152.06,152.2998,185099.0
2020-12-08 09:30:00,164.92,165.86,164.31,164.61,56439.0,152.1522,153.0194,151.5894,151.8662,56439.0
2020-12-08 09:40:00,164.54,165.64,164.44,165.37,28722.0,151.8016,152.8165,151.7094,152.5674,28722.0
2020-12-08 09:50:00,165.37,166.06,165.14,165.98,57844.0,152.5674,153.204,152.3552,153.1301,57844.0
2020-12-08 10:00:00,166.1,166.24,165.52,165.67,16250.0,153.2409,153.37,152.7058,152.8441,16250.0
2020-12-08 10:10:00,165.58,165.59,164.2,164.43,53952.0,152.7611,152.7703,151.488,151.7001,53952.0
2020-12-08 10:20:00,164.36,164.38,163.81,164.38,36709.0,151.6356,151.654,151.1281,151.654,36709.0
2020-12-08 10:30:00,164.42,164.77,164.27,164.3,23931.0,151.6909,152.0138,151.5525,151.5802,23931.0
2020-12-08 10:40:00,164.34,164.77,164.19,164.72,17391.0,151.6171,152.0138,151.4787,151.9677,17391.0
2020-12-08 10:50:00,164.72,164.91,164.55,164.77,14517.0,151.9677,152.143,151.8109,152.0138,14517.0
2020-12-08 11:00:00,164.71,165.2,164.7,165.02,16448.0,151.9585,152.4105,151.9492,152.2445,16448.0
2020-12-08 11:10:00,164.97,165.15,164.7,164.98,19610.0,152.1983,152.3644,151.9492,152.2076,19610.0
2020-12-08 11:20:00,164.96,165.28,164.94,165.26,11405.0,152.1891,152.4843,152.1707,152.4659,11405.0
2020-12-08 11:30:00,165.35,165.37,165.17,165.37,12482.0,152.5489,152.5674,152.3829,152.5674,12482.0
2020-12-08 11:40:00,165.36,165.38,164.8,165.23,16802.0,152.5581,152.5766,152.0415,152.4382,16802.0
2020-12-08 11:50:00,165.2,165.7,165.2,165.59,8475.0,152.4105,152.8718,152.4105,152.7703,8475.0
2020-12-08 12:00:00,165.56,165.77,165.45,165.45,27609.0,152.7427,152.9364,152.6412,152.6412,27609.0
2020-12-08 12:10:00,165.49,165.7,165.4,165.67,7774.0,152.6781,152.8718,152.5951,152.8441,7774.0
2020-12-08 12:20:00,165.62,165.82,165.53,165.81,7152.0,152.798,152.9825,152.715,152.9733,7152.0
2020-12-08 12:30:00,165.8,165.92,165.69,165.75,38845.0,152.9641,153.0748,152.8626,152.918,38845.0
2020-12-08 12:40:00,165.75,165.81,165.55,165.55,16629.0,152.918,152.9733,152.7334,152.7334,16629.0
2020-12-08 12:50:00,165.55,165.65,165.43,165.52,8430.0,152.7334,152.8257,152.6227,152.7058,8430.0
2020-12-08 13:00:00,165.53,165.71,165.51,165.68,2919.0,152.715,152.8811,152.6965,152.8534,2919.0
2020-12-08 13:10:00,165.68,165.77,165.35,165.35,9783.0,152.8534,152.9364,152.5489,152.5489,9783.0
2020-12-08 13:20:00,165.28,165.58,165.23,165.41,15587.0,152.4843,152.7611,152.4382,152.6043,15587.0
2020-12-08 13:30:00,165.43,165.85,165.43,165.84,23588.0,152.6227,153.0102,152.6227,153.001,23588.0
2020-12-08 13:40:00,165.81,166.34,165.77,166.33,13105.0,152.9733,153.4623,152.9364,153.4531,13105.0
2020-12-08 13:50:00,166.38,166.66,166.32,166.62,12827.0,153.4992,153.7575,153.4438,153.7206,12827.0
2020-12-08 14:00:00,166.62,166.85,166.54,166.75,15700.0,153.7206,153.9328,153.6468,153.8405,15700.0
2020-12-08 14:10:00,166.74,167.09,166.72,166.95,11429.0,153.8313,154.1542,153.8129,154.0251,11429.0
2020-12-08 14:20:00,166.96,167.11,166.84,167.0,29687.0,154.0343,154.1727,153.9236,154.0712,29687.0
2020-12-08 14:30:00,166.97,166.97,166.43,166.5,11704.0,154.0435,154.0435,153.5453,153.6099,11704.0
2020-12-08 14:40:00,166.51,166.61,166.28,166.3,13698.0,153.6191,153.7114,153.4069,153.4254,13698.0
2020-12-08 14:50:00,166.34,166.54,166.3,166.49,7417.0,153.4623,153.6468,153.4254,153.6007,7417.0
2020-12-08 15:00:00,166.54,166.67,166.51,166.54,9069.0,153.6468,153.7667,153.6191,153.6468,9069.0
2020-12-08 15:10:00,166.51,166.55,166.15,166.2,14823.0,153.6191,153.656,153.287,153.3331,14823.0
2020-12-08 15:20:00,166.2,166.42,166.18,166.28,27212.0,153.3331,153.5361,153.3147,153.4069,27212.0
2020-12-08 15:30:00,166.25,166.33,165.88,165.99,17619.0,153.3792,153.4531,153.0379,153.1394,17619.0
2020-12-08 15:40:00,165.97,166.48,165.96,166.47,25911.0,153.1209,153.5914,153.1117,153.5822,25911.0
2020-12-08 15:50:00,166.47,166.87,166.23,166.37,106883.0,153.5822,153.9512,153.3608,153.49,106883.0
2020-12-09 09:30:00,163.96,164.08,160.56,161.79,146548.0,151.2665,151.3772,148.1298,149.2645,146548.0
2020-12-09 09:40:00,161.79,162.86,161.4,162.8,101456.0,149.2645,150.2517,148.9047,150.1963,101456.0
2020-12-09 09:50:00,162.85,164.58,162.84,164.44,62851.0,150.2425,151.8385,150.2332,151.7094,62851.0
2020-12-09 10:00:00,164.49,164.91,164.01,164.01,47344.0,151.7555,152.143,151.3127,151.3127,47344.0
2020-12-09 10:10:00,163.93,163.93,162.21,162.6,61726.0,151.2389,151.2389,149.652,150.0118,61726.0
2020-12-09 10:20:00,162.71,162.72,162.11,162.17,37614.0,150.1133,150.1225,149.5598,149.6151,37614.0
2020-12-09 10:30:00,162.17,162.17,161.1,161.16,84851.0,149.6151,149.6151,148.6279,148.6833,84851.0
2020-12-09 10:40:00,161.22,161.72,161.06,161.53,71378.0,148.7387,149.1999,148.591,149.0247,71378.0
2020-12-09 10:50:00,161.58,162.11,161.42,161.88,55137.0,149.0708,149.5598,148.9232,149.3476,55137.0
2020-12-09 11:00:00,161.84,161.99,161.23,161.28,68180.0,149.3107,149.449,148.7479,148.794,68180.0
2020-12-09 11:10:00,161.35,161.35,160.12,160.51,78060.0,148.8586,148.8586,147.7238,148.0836,78060.0
2020-12-09 11:20:00,160.51,161.1,160.51,161.03,39687.0,148.0836,148.6279,148.0836,148.5634,39687.0
2020-12-09 11:30:00,161.03,161.14,160.65,160.76,46724.0,148.5634,148.6649,148.2128,148.3143,46724.0
2020-12-09 11:40:00,160.81,160.81,160.34,160.4,26548.0,148.3604,148.3604,147.9268,147.9821,26548.0
2020-12-09 11:50:00,160.39,160.7,160.06,160.65,31095.0,147.9729,148.2589,147.6685,148.2128,31095.0
2020-12-09 12:00:00,160.68,160.71,159.76,159.93,36219.0,148.2405,148.2681,147.3917,147.5485,36219.0
2020-12-09 12:10:00,159.96,159.96,158.32,158.37,88151.0,147.5762,147.5762,146.0632,146.1093,88151.0
2020-12-09 12:20:00,158.32,158.95,157.88,158.84,91737.0,146.0632,146.6444,145.6572,146.5429,91737.0
2020-12-09 12:30:00,158.84,158.93,158.09,158.15,45127.0,146.5429,146.6259,145.851,145.9063,45127.0
2020-12-09 12:40:00,158.15,158.2,157.13,157.52,62657.0,145.9063,145.9525,144.9653,145.3251,62657.0
2020-12-09 12:50:00,157.5,158.12,157.1,158.0,88434.0,145.3067,145.8787,144.9376,145.7679,88434.0
2020-12-09 13:00:00,157.91,158.15,157.32,158.11,35650.0,145.6849,145.9063,145.1406,145.8694,35650.0
2020-12-09 13:10:00,158.14,158.48,158.05,158.09,23394.0,145.8971,146.2108,145.8141,145.851,23394.0
2020-12-09 13:20:00,158.11,158.19,157.17,157.39,34712.0,145.8694,145.9432,145.0022,145.2052,34712.0
2020-12-09 13:30:00,157.34,157.39,156.54,156.88,37424.0,145.159,145.2052,144.421,144.7347,37424.0
2020-12-09 13:40:00,156.91,157.0,156.3,156.59,35161.0,144.7623,144.8454,144.1996,144.4671,35161.0
2020-12-09 13:50:00,156.52,156.59,155.88,156.03,37761.0,144.4025,144.4671,143.8121,143.9505,37761.0
2020-12-09 14:00:00,156.15,157.11,156.02,157.11,45482.0,144.0612,144.9468,143.9412,144.9468,45482.0
2020-12-09 14:10:00,157.09,157.41,156.98,157.29,36281.0,144.9284,145.2236,144.8269,145.1129,36281.0
2020-12-09 14:20:00,157.3,157.94,157.19,157.93,35088.0,145.1221,145.7126,145.0207,145.7034,35088.0
2020-12-09 14:30:00,157.96,158.15,157.43,157.63,34929.0,145.731,145.9063,145.2421,145.4266,34929.0
2020-12-09 14:40:00,157.66,157.68,157.2,157.57,36558.0,145.4543,145.4727,145.0299,145.3712,36558.0
2020-12-09 14:50:00,157.48,157.84,157.15,157.5,62031.0,145.2882,145.6203,144.9838,145.3067,62031.0
2020-12-09 15:00:00,157.52,157.8,157.16,157.61,106633.0,145.3251,145.5834,144.993,145.4081,106633.0
2020-12-09 15:10:00,157.62,157.7,156.92,156.98,39574.0,145.4174,145.4912,144.7716,144.8269,39574.0
2020-12-09 15:20:00,156.99,157.04,156.5,156.61,51716.0,144.8361,144.8823,144.3841,144.4856,51716.0
2020-12-09 15:30:00,156.57,156.77,156.12,156.33,90896.0,144.4487,144.6332,144.0335,144.2272,90896.0
2020-12-09 15:40:00,156.37,157.25,156.32,156.95,100474.0,144.2641,145.076,144.218,144.7992,100474.0
2020-12-09 15:50:00,156.96,157.55,156.74,157.27,219143.0,144.8085,145.3528,144.6055,145.0945,219143.0
2020-12-10 09:30:00,156.2,158.27,156.2,158.07,62704.0,144.1073,146.017,144.1073,145.8325,62704.0
2020-12-10 09:40:00,158.14,158.94,158.13,158.58,41451.0,145.8971,146.6352,145.8879,146.303,41451.0
2020-12-10 09:50:00,158.58,159.8,158.57,159.2,50440.0,146.303,147.4286,146.2938,146.875,50440.0
2020-12-10 10:00:00,159.25,159.75,158.7,159.75,28115.0,146.9212,147.3825,146.4138,147.3825,28115.0
2020-12-10 10:10:00,159.76,159.86,159.15,159.73,24189.0,147.3917,147.4839,146.8289,147.364,24189.0
2020-12-10 10:20:00,159.79,159.89,159.42,159.55,45659.0,147.4194,147.5116,147.078,147.1979,45659.0
2020-12-10 10:30:00,159.63,160.36,159.48,160.07,81192.0,147.2718,147.9452,147.1334,147.6777,81192.0
2020-12-10 10:40:00,160.06,160.17,159.34,159.55,56506.0,147.6685,147.7699,147.0042,147.1979,56506.0
2020-12-10 10:50:00,159.58,160.18,159.4,159.98,35305.0,147.2256,147.7792,147.0596,147.5947,35305.0
2020-12-10 11:00:00,159.95,160.15,159.16,159.22,49734.0,147.567,147.7515,146.8381,146.8935,49734.0
2020-12-10 11:10:00,159.21,159.29,158.42,158.85,52445.0,146.8843,146.9581,146.1554,146.5521,52445.0
2020-12-10 11:20:00,158.87,159.33,158.76,159.03,57121.0,146.5706,146.995,146.4691,146.7182,57121.0
2020-12-10 11:30:00,158.95,158.99,158.47,158.84,30602.0,146.6444,146.6813,146.2016,146.5429,30602.0
2020-12-10 11:40:00,158.83,158.87,158.43,158.47,23270.0,146.5337,146.5706,146.1647,146.2016,23270.0
2020-12-10 11:50:00,158.47,158.47,157.81,158.25,32099.0,146.2016,146.2016,145.5927,145.9986,32099.0
2020-12-10 12:00:00,158.21,158.63,158.13,158.56,27031.0,145.9617,146.3492,145.8879,146.2846,27031.0
2020-12-10 12:10:00,158.56,158.58,158.42,158.48,33910.0,146.2846,146.303,146.1554,146.2108,33910.0
2020-12-10 12:20:00,158.49,158.58,157.77,157.77,113411.0,146.22,146.303,145.5558,145.5558,113411.0
2020-12-10 12:30:00,157.77,158.2,157.77,157.84,31621.0,145.5558,145.9525,145.5558,145.6203,31621.0
2020-12-10 12:40:00,157.84,158.12,157.82,157.86,20086.0,145.6203,145.8787,145.6019,145.6388,20086.0
2020-12-10 12:50:00,157.85,158.05,157.57,158.05,19347.0,145.6296,145.8141,145.3712,145.8141,19347.0
2020-12-10 13:00:00,158.05,158.5,157.95,158.4,19022.0,145.8141,146.2292,145.7218,146.137,19022.0
2020-12-10 13:10:00,158.39,158.58,158.18,158.22,22147.0,146.1278,146.303,145.934,145.9709,22147.0
2020-12-10 13:20:00,158.22,158.38,157.98,158.24,42847.0,145.9709,146.1185,145.7495,145.9894,42847.0
2020-12-10 13:30:00,158.27,158.35,157.88,158.1,20664.0,146.017,146.0908,145.6572,145.8602,20664.0
2020-12-10 13:40:00,158.06,158.37,157.78,157.97,81810.0,145.8233,146.1093,145.565,145.7403,81810.0
2020-12-10 13:50:00,157.92,158.39,157.86,158.33,15868.0,145.6941,146.1278,145.6388,146.0724,15868.0
2020-12-10 14:00:00,158.35,158.54,158.29,158.49,19020.0,146.0908,146.2661,146.0355,146.22,19020.0
2020-12-10 14:10:00,158.49,158.49,157.64,157.64,39999.0,146.22,146.22,145.4358,145.4358,39999.0
2020-12-10 14:20:00,157.68,158.34,157.68,158.29,17538.0,145.4727,146.0816,145.4727,146.0355,17538.0
2020-12-10 14:30:00,158.31,158.53,158.12,158.14,30957.0,146.0539,146.2569,145.8787,145.8971,30957.0
2020-12-10 14:40:00,158.15,158.17,157.94,158.15,46919.0,145.9063,145.9248,145.7126,145.9063,46919.0
2020-12-10 14:50:00,158.15,158.27,157.95,158.04,32225.0,145.9063,146.017,145.7218,145.8048,32225.0
2020-12-10 15:00:00,158.05,158.2,157.79,157.84,85562.0,145.8141,145.9525,145.5742,145.6203,85562.0
2020-12-10 15:10:00,157.84,158.23,157.7,158.15,73697.0,145.6203,145.9801,145.4912,145.9063,73697.0
2020-12-10 15:20:00,158.14,158.48,157.87,157.93,106421.0,145.8971,146.2108,145.648,145.7034,106421.0
2020-12-10 15:30:00,157.91,158.13,157.64,158.05,70229.0,145.6849,145.8879,145.4358,145.8141,70229.0
2020-12-10 15:40:00,158.04,158.35,157.99,158.25,49445.0,145.8048,146.0908,145.7587,145.9986,49445.0
2020-12-10 15:50:00,158.27,158.71,158.16,158.26,165532.0,146.017,146.423,145.9156,146.0078,165532.0
2020-12-11 09:30:00,157.5,157.93,156.5,157.61,36471.0,145.3067,145.7034,144.3841,145.4081,36471.0
2020-12-11 09:40:00,157.59,158.16,156.82,157.98,13742.0,145.3897,145.9156,144.6793,145.7495,13742.0
2020-12-11 09:50:00,157.85,158.69,157.46,158.32,63409.0,145.6296,146.4045,145.2698,146.0632,63409.0
2020-12-11 10:00:00,158.24,158.44,157.75,157.78,38446.0,145.9894,146.1739,145.5373,145.565,38446.0
2020-12-11 10:10:00,157.71,158.7,157.71,158.43,28833.0,145.5004,146.4138,145.5004,146.1647,28833.0
2020-12-11 10:20:00,158.5,158.5,157.85,158.0,34062.0,146.2292,146.2292,145.6296,145.7679,34062.0
2020-12-11 10:30:00,157.94,157.94,157.32,157.36,17369.0,145.7126,145.7126,145.1406,145.1775,17369.0
2020-12-11 10:40:00,157.35,157.42,157.01,157.07,18702.0,145.1683,145.2328,144.8546,144.9099,18702.0
2020-12-11 10:50:00,157.04,157.1,156.17,156.75,62540.0,144.8823,144.9376,144.0796,144.6147,62540.0
2020-12-11 11:00:00,156.7,156.9,155.9,156.12,44936.0,144.5686,144.7531,143.8305,144.0335,44936.0
2020-12-11 11:10:00,156.04,156.11,155.74,156.02,16789.0,143.9597,144.0243,143.6829,143.9412,16789.0
2020-12-11 11:20:00,155.97,155.97,155.31,155.51,38399.0,143.8951,143.8951,143.2862,143.4707,38399.0
2020-12-11 11:30:00,155.53,155.73,154.72,155.21,38599.0,143.4892,143.6737,142.7419,143.1939,38599.0
2020-12-11 11:40:00,155.21,155.25,154.6,154.83,26016.0,143.1939,143.2308,142.6312,142.8434,26016.0
2020-12-11 11:50:00,154.78,155.0,154.57,154.99,14143.0,142.7972,143.0002,142.6035,142.991,14143.0
2020-12-11 12:00:00,155.12,155.5,154.89,154.98,12361.0,143.1109,143.4615,142.8987,142.9817,12361.0
2020-12-11 12:10:00,155.0,155.13,154.83,154.84,15117.0,143.0002,143.1201,142.8434,142.8526,15117.0
2020-12-11 12:20:00,154.91,155.13,154.71,155.09,13398.0,142.9172,143.1201,142.7327,143.0832,13398.0
2020-12-11 12:30:00,155.13,155.29,154.94,155.03,11850.0,143.1201,143.2677,142.9448,143.0279,11850.0
2020-12-11 12:40:00,155.05,155.53,155.04,155.21,11941.0,143.0463,143.4892,143.0371,143.1939,11941.0
2020-12-11 12:50:00,155.15,155.76,155.15,155.67,10272.0,143.1386,143.7014,143.1386,143.6183,10272.0
2020-12-11 13:00:00,155.67,155.9,155.67,155.89,6121.0,143.6183,143.8305,143.6183,143.8213,6121.0
2020-12-11 13:10:00,155.89,156.18,155.54,155.56,14680.0,143.8213,144.0888,143.4984,143.5168,14680.0
2020-12-11 13:20:00,155.56,155.6,155.35,155.43,13417.0,143.5168,143.5537,143.3231,143.3969,13417.0
2020-12-11 13:30:00,155.49,156.25,155.49,156.07,10924.0,143.4523,144.1534,143.4523,143.9874,10924.0
2020-12-11 13:40:00,156.09,156.27,155.82,155.98,7889.0,144.0058,144.1719,143.7567,143.9043,7889.0
2020-12-11 13:50:00,156.0,156.63,156.0,156.41,13487.0,143.9228,144.504,143.9228,144.301,13487.0
2020-12-11 14:00:00,156.33,156.62,156.12,156.38,8159.0,144.2272,144.4948,144.0335,144.2734,8159.0
2020-12-11 14:10:00,156.43,156.55,156.32,156.41,13095.0,144.3195,144.4302,144.218,144.301,13095.0
2020-12-11 14:20:00,156.37,156.61,156.22,156.37,12925.0,144.2641,144.4856,144.1257,144.2641,12925.0
2020-12-11 14:30:00,156.45,156.91,156.45,156.83,10712.0,144.3379,144.7623,144.3379,144.6885,10712.0
2020-12-11 14:40:00,156.88,157.1,156.58,156.64,13462.0,144.7347,144.9376,144.4579,144.5132,13462.0
2020-12-11 14:50:00,156.59,156.95,156.55,156.61,18138.0,144.4671,144.7992,144.4302,144.4856,18138.0
2020-12-11 15:00:00,156.66,156.84,156.45,156.54,16974.0,144.5317,144.6977,144.3379,144.421,16974.0
2020-12-11 15:10:00,156.54,156.92,156.28,156.87,21907.0,144.421,144.7716,144.1811,144.7254,21907.0
2020-12-11 15:20:00,156.87,157.23,156.81,157.16,25990.0,144.7254,145.0576,144.6701,144.993,25990.0
2020-12-11 15:30:00,157.17,157.37,157.07,157.19,24771.0,145.0022,145.1867,144.9099,145.0207,24771.0
2020-12-11 15:40:00,157.19,157.5,156.77,156.81,26927.0,145.0207,145.3067,144.6332,144.6701,26927.0
2020-12-11 15:50:00,156.81,157.18,156.68,157.18,80159.0,144.6701,145.0114,144.5501,145.0114,80159.0
2020-12-14 09:30:00,158.41,159.72,158.2,159.65,40332.0,146.4921,147.7035,146.2979,147.6388,40332.0
2020-12-14 09:40:00,159.64,159.74,158.23,158.53,35481.0,147.6295,147.722,146.3256,146.603,35481.0
2020-12-14 09:50:00,158.49,159.22,158.43,159.17,25552.0,146.566,147.2411,146.5106,147.1949,25552.0
2020-12-14 10:00:00,159.17,159.37,158.0,158.11,24211.0,147.1949,147.3798,146.1129,146.2146,24211.0
2020-12-14 10:10:00,158.16,158.4,157.5,157.96,26406.0,146.2609,146.4828,145.6505,146.0759,26406.0
2020-12-14 10:20:00,158.0,158.49,157.9,158.41,18295.0,146.1129,146.566,146.0204,146.4921,18295.0
2020-12-14 10:30:00,158.39,158.4,157.6,157.67,19178.0,146.4736,146.4828,145.743,145.8077,19178.0
2020-12-14 10:40:00,157.64,157.91,157.3,157.45,22770.0,145.78,146.0297,145.4656,145.6043,22770.0
2020-12-14 10:50:00,157.46,157.61,156.62,156.63,63951.0,145.6135,145.7523,144.8367,144.846,63951.0
2020-12-14 11:00:00,156.63,156.73,156.17,156.23,38577.0,144.846,144.9385,144.4206,144.4761,38577.0
2020-12-14 11:10:00,156.15,156.53,156.03,156.35,48269.0,144.4021,144.7535,144.2911,144.587,48269.0
2020-12-14 11:20:00,156.32,156.32,155.66,155.67,26686.0,144.5593,144.5593,143.949,143.9582,26686.0
2020-12-14 11:30:00,155.7,156.15,155.52,155.81,17589.0,143.9859,144.4021,143.8195,144.0877,17589.0
2020-12-14 11:40:00,155.85,156.29,155.85,156.06,24382.0,144.1247,144.5316,144.1247,144.3189,24382.0
2020-12-14 11:50:00,156.06,156.11,155.84,156.03,11598.0,144.3189,144.3651,144.1154,144.2911,11598.0
2020-12-14 12:00:00,156.17,156.73,156.02,156.67,7287.0,144.4206,144.9385,144.2819,144.883,7287.0
2020-12-14 12:10:00,156.67,156.93,156.45,156.56,8531.0,144.883,145.1234,144.6795,144.7812,8531.0
2020-12-14 12:20:00,156.57,156.91,155.88,155.88,32358.0,144.7905,145.1049,144.1524,144.1524,32358.0
2020-12-14 12:30:00,155.81,156.27,155.75,156.01,27022.0,144.0877,144.5131,144.0322,144.2726,27022.0
2020-12-14 12:40:00,156.04,157.03,156.04,156.93,22346.0,144.3004,145.2159,144.3004,145.1234,22346.0
2020-12-14 12:50:00,157.01,157.41,157.0,157.11,25724.0,145.1974,145.5673,145.1881,145.2899,25724.0
2020-12-14 13:00:00,157.13,157.61,157.02,157.21,16426.0,145.3084,145.7523,145.2066,145.3823,16426.0
2020-12-14 13:10:00,157.17,157.61,157.01,157.56,17470.0,145.3454,145.7523,145.1974,145.706,17470.0
2020-12-14 13:20:00,157.58,157.8,157.45,157.57,37886.0,145.7245,145.928,145.6043,145.7153,37886.0
2020-12-14 13:30:00,157.59,157.96,157.59,157.75,28325.0,145.7338,146.0759,145.7338,145.8817,28325.0
2020-12-14 13:40:00,157.75,158.31,157.74,158.18,28652.0,145.8817,146.3996,145.8725,146.2794,28652.0
2020-12-14 13:50:00,158.24,158.73,158.22,158.39,21311.0,146.3349,146.788,146.3164,146.4736,21311.0
2020-12-14 14:00:00,158.33,158.96,158.33,158.78,27949.0,146.4181,147.0007,146.4181,146.8342,27949.0
2020-12-14 14:10:00,158.81,159.07,158.63,158.9,25487.0,146.862,147.1024,146.6955,146.9452,25487.0
2020-12-14 14:20:00,158.88,158.98,158.53,158.64,18612.0,146.9267,147.0192,146.603,146.7048,18612.0
2020-12-14 14:30:00,158.6,158.62,158.16,158.45,20965.0,146.6678,146.6863,146.2609,146.5291,20965.0
2020-12-14 14:40:00,158.41,158.78,158.21,158.73,18922.0,146.4921,146.8342,146.3071,146.788,18922.0
2020-12-14 14:50:00,158.71,159.14,158.7,159.0,20887.0,146.7695,147.1671,146.7602,147.0377,20887.0
2020-12-14 15:00:00,159.03,159.1,158.77,158.94,29244.0,147.0654,147.1302,146.825,146.9822,29244.0
2020-12-14 15:10:00,158.93,159.2,158.93,159.08,19825.0,146.9729,147.2226,146.9729,147.1117,19825.0
2020-12-14 15:20:00,159.09,159.26,158.75,158.77,42710.0,147.1209,147.2781,146.8065,146.825,42710.0
2020-12-14 15:30:00,158.71,158.82,158.29,158.44,49005.0,146.7695,146.8712,146.3811,146.5198,49005.0
2020-12-14 15:40:00,158.41,158.76,158.32,158.76,42005.0,146.4921,146.8157,146.4088,146.8157,42005.0
2020-12-14 15:50:00,158.8,159.36,158.33,158.33,197325.0,146.8527,147.3706,146.4181,146.4181,197325.0
2020-12-15 09:30:00,157.12,157.9,156.12,156.79,106024.0,145.2991,146.0204,144.3744,144.9939,106024.0
2020-12-15 09:40:00,156.75,157.36,156.3,157.02,63192.0,144.957,145.5211,144.5408,145.2066,63192.0
2020-12-15 09:50:00,157.03,157.32,156.56,156.82,80626.0,145.2159,145.4841,144.7812,145.0217,80626.0
2020-12-15 10:00:00,156.82,158.19,156.56,158.03,135428.0,145.0217,146.2886,144.7812,146.1407,135428.0
2020-12-15 10:10:00,158.11,159.5,157.95,159.39,90358.0,146.2146,147.5001,146.0667,147.3983,90358.0
2020-12-15 10:20:00,159.39,159.39,158.77,159.06,53008.0,147.3983,147.3983,146.825,147.0932,53008.0
2020-12-15 10:30:00,159.06,159.28,157.99,157.99,159049.0,147.0932,147.2966,146.1037,146.1037,159049.0
2020-12-15 10:40:00,158.03,158.44,157.89,158.42,54220.0,146.1407,146.5198,146.0112,146.5013,54220.0
2020-12-15 10:50:00,158.42,158.86,158.12,158.67,39327.0,146.5013,146.9082,146.2239,146.7325,39327.0
2020-12-15 11:00:00,158.6,158.6,157.79,158.02,33279.0,146.6678,146.6678,145.9187,146.1314,33279.0
2020-12-15 11:10:00,158.05,158.09,157.46,157.54,38301.0,146.1591,146.1961,145.6135,145.6875,38301.0
2020-12-15 11:20:00,157.56,157.69,156.69,156.74,33137.0,145.706,145.8262,144.9015,144.9477,33137.0
2020-12-15 11:30:00,156.68,157.21,156.63,157.02,39825.0,144.8922,145.3823,144.846,145.2066,39825.0
2020-12-15 11:40:00,156.94,157.1,156.2,156.35,32228.0,145.1327,145.2806,144.4483,144.587,32228.0
2020-12-15 11:50:00,156.59,156.59,156.05,156.27,37497.0,144.809,144.809,144.3096,144.5131,37497.0
2020-12-15 12:00:00,156.28,157.35,156.28,157.35,52113.0,144.5223,145.5118,144.5223,145.5118,52113.0
2020-12-15 12:10:00,157.3,157.72,157.28,157.66,26916.0,145.4656,145.854,145.4471,145.7985,26916.0
2020-12-15 12:20:00,157.56,158.03,157.49,158.03,40753.0,145.706,146.1407,145.6413,146.1407,40753.0
2020-12-15 12:30:00,157.99,158.54,157.98,158.37,17652.0,146.1037,146.6123,146.0944,146.4551,17652.0
2020-12-15 12:40:00,158.39,158.48,158.18,158.36,11716.0,146.4736,146.5568,146.2794,146.4458,11716.0
2020-12-15 12:50:00,158.41,158.56,158.17,158.5,17085.0,146.4921,146.6308,146.2701,146.5753,17085.0
2020-12-15 13:00:00,158.54,158.92,158.52,158.83,32317.0,146.6123,146.9637,146.5938,146.8805,32317.0
2020-12-15 13:10:00,158.87,159.12,158.79,159.01,14467.0,146.9175,147.1486,146.8435,147.0469,14467.0
2020-12-15 13:20:00,159.0,159.21,158.87,158.89,26616.0,147.0377,147.2319,146.9175,146.9359,26616.0
2020-12-15 13:30:00,158.95,159.17,158.93,159.08,11849.0,146.9914,147.1949,146.9729,147.1117,11849.0
2020-12-15 13:40:00,159.15,159.55,159.14,159.54,21944.0,147.1764,147.5463,147.1671,147.537,21944.0
2020-12-15 13:50:00,159.5,159.55,159.22,159.42,25254.0,147.5001,147.5463,147.2411,147.4261,25254.0
2020-12-15 14:00:00,159.39,159.39,158.94,158.94,19241.0,147.3983,147.3983,146.9822,146.9822,19241.0
2020-12-15 14:10:00,158.99,159.47,158.88,159.37,18308.0,147.0284,147.4723,146.9267,147.3798,18308.0
2020-12-15 14:20:00,159.37,159.72,159.3,159.41,21590.0,147.3798,147.7035,147.3151,147.4168,21590.0
2020-12-15 14:30:00,159.41,159.58,159.32,159.34,14893.0,147.4168,147.574,147.3336,147.3521,14893.0
2020-12-15 14:40:00,159.36,159.61,159.3,159.52,14709.0,147.3706,147.6018,147.3151,147.5186,14709.0
2020-12-15 14:50:00,159.49,159.7,159.41,159.67,18454.0,147.4908,147.685,147.4168,147.6573,18454.0
2020-12-15 15:00:00,159.6,159.88,159.56,159.66,27709.0,147.5925,147.8515,147.5555,147.648,27709.0
2020-12-15 15:10:00,159.72,159.87,159.6,159.77,17068.0,147.7035,147.8422,147.5925,147.7497,17068.0
2020-12-15 15:20:00,159.76,159.86,159.62,159.68,32056.0,147.7405,147.833,147.611,147.6665,32056.0
2020-12-15 15:30:00,159.63,159.89,159.51,159.78,38281.0,147.6203,147.8607,147.5093,147.759,38281.0
2020-12-15 15:40:00,159.75,159.99,159.52,159.81,51865.0,147.7312,147.9532,147.5186,147.7867,51865.0
2020-12-15 15:50:00,159.79,160.69,159.79,160.06,229187.0,147.7682,148.6005,147.7682,148.0179,229187.0
2020-12-16 09:30:00,161.14,161.2,158.62,159.05,38936.0,149.0167,149.0722,146.6863,147.0839,38936.0
2020-12-16 09:40:00,159.07,159.35,158.44,158.44,19547.0,147.1024,147.3613,146.5198,146.5198,19547.0
2020-12-16 09:50:00,158.58,158.77,157.92,158.29,26180.0,146.6493,146.825,146.0389,146.3811,26180.0
2020-12-16 10:00:00,157.98,158.35,157.78,158.14,15821.0,146.0944,146.4366,145.9095,146.2424,15821.0
2020-12-16 10:10:00,158.06,158.29,157.32,157.72,21950.0,146.1684,146.3811,145.4841,145.854,21950.0
2020-12-16 10:20:00,157.76,157.76,157.32,157.72,14780.0,145.891,145.891,145.4841,145.854,14780.0
2020-12-16 10:30:00,157.78,158.67,157.78,158.64,23786.0,145.9095,146.7325,145.9095,146.7048,23786.0
2020-12-16 10:40:00,158.61,159.01,158.6,158.99,16778.0,146.677,147.0469,146.6678,147.0284,16778.0
2020-12-16 10:50:00,159.0,159.18,158.73,158.96,21372.0,147.0377,147.2041,146.788,147.0007,21372.0
2020-12-16 11:00:00,158.94,159.3,158.87,159.13,22058.0,146.9822,147.3151,146.9175,147.1579,22058.0
2020-12-16 11:10:00,159.21,160.03,159.2,159.95,26197.0,147.2319,147.9902,147.2226,147.9162,26197.0
2020-12-16 11:20:00,159.94,160.63,159.93,160.52,29527.0,147.907,148.545,147.8977,148.4433,29527.0
2020-12-16 11:30:00,160.58,161.0,160.13,160.16,26618.0,148.4988,148.8872,148.0827,148.1104,26618.0
2020-12-16 11:40:00,160.19,160.41,160.07,160.2,8330.0,148.1381,148.3416,148.0272,148.1474,8330.0
2020-12-16 11:50:00,160.15,160.25,159.58,159.58,13740.0,148.1012,148.1936,147.574,147.574,13740.0
2020-12-16 12:00:00,159.57,159.74,159.25,159.29,23334.0,147.5648,147.722,147.2689,147.3059,23334.0
2020-12-16 12:10:00,159.32,159.34,158.62,158.9,19597.0,147.3336,147.3521,146.6863,146.9452,19597.0
2020-12-16 12:20:00,158.9,158.91,158.29,158.31,25632.0,146.9452,146.9544,146.3811,146.3996,25632.0
2020-12-16 12:30:00,158.3,158.38,158.11,158.33,15619.0,146.3903,146.4643,146.2146,146.4181,15619.0
2020-12-16 12:40:00,158.35,158.35,157.9,158.18,17180.0,146.4366,146.4366,146.0204,146.2794,17180.0
2020-12-16 12:50:00,158.22,158.22,157.93,158.15,15382.0,146.3164,146.3164,146.0482,146.2516,15382.0
2020-12-16 13:00:00,158.11,158.13,157.61,157.66,26557.0,146.2146,146.2331,145.7523,145.7985,26557.0
2020-12-16 13:10:00,157.62,157.85,157.37,157.77,18635.0,145.7615,145.9742,145.5303,145.9002,18635.0
2020-12-16 13:20:00,157.68,157.84,157.6,157.64,20517.0,145.817,145.9649,145.743,145.78,20517.0
2020-12-16 13:30:00,157.66,157.74,157.52,157.74,14200.0,145.7985,145.8725,145.669,145.8725,14200.0
2020-12-16 13:40:00,157.68,157.85,157.62,157.68,14720.0,145.817,145.9742,145.7615,145.817,14720.0
2020-12-16 13:50:00,157.65,157.7,157.23,157.4,38520.0,145.7892,145.8355,145.4008,145.558,38520.0
2020-12-16 14:00:00,157.4,157.97,157.2,157.24,47032.0,145.558,146.0852,145.3731,145.4101,47032.0
2020-12-16 14:10:00,157.23,157.54,156.8,156.83,34806.0,145.4008,145.6875,145.0032,145.0309,34806.0
2020-12-16 14:20:00,156.9,157.4,156.79,156.93,23488.0,145.0957,145.558,144.9939,145.1234,23488.0
2020-12-16 14:30:00,156.96,157.46,156.61,157.36,39764.0,145.1512,145.6135,144.8275,145.5211,39764.0
2020-12-16 14:40:00,157.39,157.76,157.1,157.31,48791.0,145.5488,145.891,145.2806,145.4748,48791.0
2020-12-16 14:50:00,157.3,157.75,157.18,157.42,33984.0,145.4656,145.8817,145.3546,145.5765,33984.0
2020-12-16 15:00:00,157.42,157.47,157.07,157.19,36809.0,145.5765,145.6228,145.2529,145.3638,36809.0
2020-12-16 15:10:00,157.18,157.49,156.92,157.35,42344.0,145.3546,145.6413,145.1142,145.5118,42344.0
2020-12-16 15:20:00,157.32,157.43,156.85,157.07,65413.0,145.4841,145.5858,145.0494,145.2529,65413.0
2020-12-16 15:30:00,157.08,157.65,156.87,157.62,65068.0,145.2621,145.7892,145.0679,145.7615,65068.0
2020-12-16 15:40:00,157.63,157.67,157.24,157.38,60766.0,145.7707,145.8077,145.4101,145.5396,60766.0
2020-12-16 15:50:00,157.34,157.54,157.08,157.28,151177.0,145.5026,145.6875,145.2621,145.4471,151177.0
2020-12-17 09:30:00,158.41,158.73,157.02,157.93,75357.0,146.4921,146.788,145.2066,146.0482,75357.0
2020-12-17 09:40:00,157.64,158.7,157.45,158.54,25392.0,145.78,146.7602,145.6043,146.6123,25392.0
2020-12-17 09:50:00,158.54,158.8,157.5,157.73,20827.0,146.6123,146.8527,145.6505,145.8632,20827.0
2020-12-17 10:00:00,157.56,157.74,157.12,157.43,20024.0,145.706,145.8725,145.2991,145.5858,20024.0
2020-12-17 10:10:00,157.49,157.73,157.11,157.69,30296.0,145.6413,145.8632,145.2899,145.8262,30296.0
2020-12-17 10:20:00,157.58,157.87,157.18,157.75,14585.0,145.7245,145.9927,145.3546,145.8817,14585.0
2020-12-17 10:30:00,157.68,157.78,156.6,156.65,43783.0,145.817,145.9095,144.8182,144.8645,43783.0
2020-12-17 10:40:00,156.68,157.01,156.36,156.93,26664.0,144.8922,145.1974,144.5963,145.1234,26664.0
2020-12-17 10:50:00,156.97,157.24,156.64,156.93,35910.0,145.1604,145.4101,144.8552,145.1234,35910.0
2020-12-17 11:00:00,156.9,157.49,156.86,157.34,19544.0,145.0957,145.6413,145.0587,145.5026,19544.0
2020-12-17 11:10:00,157.34,158.08,157.34,157.99,30281.0,145.5026,146.1869,145.5026,146.1037,30281.0
2020-12-17 11:20:00,157.92,158.19,157.73,158.01,32939.0,146.0389,146.2886,145.8632,146.1222,32939.0
2020-12-17 11:30:00,158.01,158.2,157.55,157.63,52591.0,146.1222,146.2979,145.6968,145.7707,52591.0
2020-12-17 11:40:00,157.6,157.86,157.56,157.63,58825.0,145.743,145.9834,145.706,145.7707,58825.0
2020-12-17 11:50:00,157.6,157.65,157.17,157.61,20053.0,145.743,145.7892,145.3454,145.7523,20053.0
2020-12-17 12:00:00,157.62,157.72,157.43,157.53,13007.0,145.7615,145.854,145.5858,145.6783,13007.0
2020-12-17 12:10:00,157.47,157.51,157.33,157.4,9504.0,145.6228,145.6598,145.4933,145.558,9504.0
2020-12-17 12:20:00,157.47,158.01,157.39,157.88,34806.0,145.6228,146.1222,145.5488,146.0019,34806.0
2020-12-17 12:30:00,157.97,158.14,157.76,158.14,8309.0,146.0852,146.2424,145.891,146.2424,8309.0
2020-12-17 12:40:00,158.21,158.36,158.12,158.36,11937.0,146.3071,146.4458,146.2239,146.4458,11937.0
2020-12-17 12:50:00,158.32,158.48,158.2,158.39,11618.0,146.4088,146.5568,146.2979,146.4736,11618.0
2020-12-17 13:00:00,158.4,158.42,158.27,158.28,10678.0,146.4828,146.5013,146.3626,146.3718,10678.0
2020-12-17 13:10:00,158.24,158.25,158.07,158.09,10420.0,146.3349,146.3441,146.1776,146.1961,10420.0
2020-12-17 13:20:00,158.12,158.22,158.03,158.1,14072.0,146.2239,146.3164,146.1407,146.2054,14072.0
2020-12-17 13:30:00,158.1,158.1,157.88,157.92,11631.0,146.2054,146.2054,146.0019,146.0389,11631.0
2020-12-17 13:40:00,157.91,157.97,157.82,157.94,12492.0,146.0297,146.0852,145.9465,146.0574,12492.0
2020-12-17 13:50:00,157.94,158.15,157.88,158.15,14827.0,146.0574,146.2516,146.0019,146.2516,14827.0
2020-12-17 14:00:00,158.16,158.16,157.95,157.98,27304.0,146.2609,146.2609,146.0667,146.0944,27304.0
2020-12-17 14:10:00,158.02,158.09,157.95,158.07,8751.0,146.1314,146.1961,146.0667,146.1776,8751.0
2020-12-17 14:20:00,158.01,158.07,157.67,157.68,17014.0,146.1222,146.1776,145.8077,145.817,17014.0
2020-12-17 14:30:00,157.63,157.72,157.32,157.39,13012.0,145.7707,145.854,145.4841,145.5488,13012.0
2020-12-17 14:40:00,157.37,157.55,157.16,157.54,12049.0,145.5303,145.6968,145.3361,145.6875,12049.0
2020-12-17 14:50:00,157.51,157.65,157.28,157.28,13211.0,145.6598,145.7892,145.4471,145.4471,13211.0
2020-12-17 15:00:00,157.29,157.32,157.05,157.24,21040.0,145.4563,145.4841,145.2344,145.4101,21040.0
2020-12-17 15:10:00,157.2,157.35,157.06,157.15,28366.0,145.3731,145.5118,145.2436,145.3269,28366.0
2020-12-17 15:20:00,157.12,157.21,157.0,157.0,25668.0,145.2991,145.3823,145.1881,145.1881,25668.0
2020-12-17 15:30:00,157.01,157.13,156.87,157.12,31642.0,145.1974,145.3084,145.0679,145.2991,31642.0
2020-12-17 15:40:00,157.12,157.74,157.11,157.73,31746.0,145.2991,145.8725,145.2899,145.8632,31746.0
2020-12-17 15:50:00,157.76,158.27,157.38,158.06,133029.0,145.891,146.3626,145.5396,146.1684,133029.0
2020-12-18 09:30:00,158.07,158.24,156.8,157.12,219667.0,146.1776,146.3349,145.0032,145.2991,219667.0
2020-12-18 09:40:00,157.12,158.59,156.91,158.59,38448.0,145.2991,146.6585,145.1049,146.6585,38448.0
2020-12-18 09:50:00,158.54,158.58,157.91,158.09,16915.0,146.6123,146.6493,146.0297,146.1961,16915.0
2020-12-18 10:00:00,158.13,158.41,157.81,158.17,66335.0,146.2331,146.4921,145.9372,146.2701,66335.0
2020-12-18 10:10:00,158.25,158.92,158.23,158.75,15231.0,146.3441,146.9637,146.3256,146.8065,15231.0
2020-12-18 10:20:00,158.72,158.75,158.27,158.37,7526.0,146.7787,146.8065,146.3626,146.4551,7526.0
2020-12-18 10:30:00,158.43,158.5,157.99,158.31,91253.0,146.5106,146.5753,146.1037,146.3996,91253.0
2020-12-18 10:40:00,158.32,158.41,158.2,158.22,9794.0,146.4088,146.4921,146.2979,146.3164,9794.0
2020-12-18 10:50:00,158.17,158.19,157.56,157.65,19294.0,146.2701,146.2886,145.706,145.7892,19294.0
2020-12-18 11:00:00,157.75,158.0,157.64,157.81,14749.0,145.8817,146.1129,145.78,145.9372,14749.0
2020-12-18 11:10:00,157.8,157.9,157.1,157.36,13717.0,145.928,146.0204,145.2806,145.5211,13717.0
2020-12-18 11:20:00,157.3,157.46,157.16,157.31,20737.0,145.4656,145.6135,145.3361,145.4748,20737.0
2020-12-18 11:30:00,157.27,157.3,156.83,157.02,22050.0,145.4378,145.4656,145.0309,145.2066,22050.0
2020-12-18 11:40:00,157.02,157.15,156.5,156.58,24761.0,145.2066,145.3269,144.7258,144.7997,24761.0
2020-12-18 11:50:00,156.55,156.7,156.23,156.3,27312.0,144.772,144.9107,144.4761,144.5408,27312.0
2020-12-18 12:00:00,156.26,156.44,156.17,156.26,29980.0,144.5038,144.6703,144.4206,144.5038,29980.0
2020-12-18 12:10:00,156.26,156.73,156.26,156.73,48093.0,144.5038,144.9385,144.5038,144.9385,48093.0
2020-12-18 12:20:00,156.73,156.99,156.7,156.99,22627.0,144.9385,145.1789,144.9107,145.1789,22627.0
2020-12-18 12:30:00,156.97,157.21,156.87,156.94,13556.0,145.1604,145.3823,145.0679,145.1327,13556.0
2020-12-18 12:40:00,156.94,156.94,156.76,156.84,25862.0,145.1327,145.1327,144.9662,145.0402,25862.0
2020-12-18 12:50:00,156.85,156.89,156.57,156.74,22010.0,145.0494,145.0864,144.7905,144.9477,22010.0
2020-12-18 13:00:00,156.72,156.78,156.38,156.69,32370.0,144.9292,144.9847,144.6148,144.9015,32370.0
2020-12-18 13:10:00,156.7,156.77,156.58,156.77,13645.0,144.9107,144.9754,144.7997,144.9754,13645.0
2020-12-18 13:20:00,156.77,156.85,156.54,156.83,10403.0,144.9754,145.0494,144.7628,145.0309,10403.0
2020-12-18 13:30:00,156.84,157.0,156.83,156.99,17511.0,145.0402,145.1881,145.0309,145.1789,17511.0
2020-12-18 13:40:00,156.99,157.05,156.87,156.96,24553.0,145.1789,145.2344,145.0679,145.1512,24553.0
2020-12-18 13:50:00,157.0,157.39,156.94,157.18,12550.0,145.1881,145.5488,145.1327,145.3546,12550.0
2020-12-18 14:00:00,157.19,157.19,156.81,156.93,15249.0,145.3638,145.3638,145.0124,145.1234,15249.0
2020-12-18 14:10:00,156.95,157.1,156.73,156.82,52824.0,145.1419,145.2806,144.9385,145.0217,52824.0
2020-12-18 14:20:00,156.84,156.97,156.65,156.68,18918.0,145.0402,145.1604,144.8645,144.8922,18918.0
2020-12-18 14:30:00,156.67,156.79,156.62,156.65,35827.0,144.883,144.9939,144.8367,144.8645,35827.0
2020-12-18 14:40:00,156.64,156.64,156.21,156.31,35617.0,144.8552,144.8552,144.4576,144.5501,35617.0
2020-12-18 14:50:00,156.33,156.35,155.88,156.0,39133.0,144.5686,144.587,144.1524,144.2634,39133.0
2020-12-18 15:00:00,156.0,156.12,155.9,156.01,29838.0,144.2634,144.3744,144.1709,144.2726,29838.0
2020-12-18 15:10:00,156.0,156.05,155.81,155.83,40559.0,144.2634,144.3096,144.0877,144.1062,40559.0
2020-12-18 15:20:00,155.83,155.84,155.01,155.01,69609.0,144.1062,144.1154,143.3479,143.3479,69609.0
2020-12-18 15:30:00,155.06,156.01,154.8,155.76,114038.0,143.3941,144.2726,143.1537,144.0414,114038.0
2020-12-18 15:40:00,155.76,156.82,155.76,156.77,40809.0,144.0414,145.0217,144.0414,144.9754,40809.0
2020-12-18 15:50:00,156.69,156.69,154.68,155.59,401953.0,144.9015,144.9015,143.0427,143.8842,401953.0
2020-12-21 09:30:00,153.18,154.33,153.0,153.93,51325.0,141.6555,142.719,141.4891,142.3491,51325.0
2020-12-21 09:40:00,153.77,154.35,153.4,153.95,29382.0,142.2012,142.7375,141.859,142.3676,29382.0
2020-12-21 09:50:00,154.02,155.31,153.93,154.69,23983.0,142.4323,143.6253,142.3491,143.0519,23983.0
2020-12-21 10:00:00,154.66,155.04,153.11,153.29,24607.0,143.0242,143.3756,141.5908,141.7573,24607.0
2020-12-21 10:10:00,153.37,153.7,152.93,153.27,19810.0,141.8312,142.1364,141.4243,141.7388,19810.0
2020-12-21 10:20:00,153.15,153.96,153.06,153.75,19809.0,141.6278,142.3769,141.5446,142.1827,19809.0
2020-12-21 10:30:00,153.69,154.08,153.49,153.92,15533.0,142.1272,142.4878,141.9422,142.3399,15533.0
2020-12-21 10:40:00,154.11,154.72,153.82,154.61,13646.0,142.5156,143.0797,142.2474,142.978,13646.0
2020-12-21 10:50:00,154.84,154.91,154.43,154.62,23996.0,143.1907,143.2554,142.8115,142.9872,23996.0
2020-12-21 11:00:00,154.62,154.67,154.14,154.34,24199.0,142.9872,143.0334,142.5433,142.7283,24199.0
2020-12-21 11:10:00,154.29,154.69,154.15,154.69,26682.0,142.682,143.0519,142.5526,143.0519,26682.0
2020-12-21 11:20:00,154.7,155.28,154.6,155.17,12203.0,143.0612,143.5975,142.9687,143.4958,12203.0
2020-12-21 11:30:00,155.22,155.97,155.18,155.75,30098.0,143.5421,144.2356,143.5051,144.0322,30098.0
2020-12-21 11:40:00,156.0,156.11,155.65,155.93,12153.0,144.2634,144.3651,143.9397,144.1986,12153.0
2020-12-21 11:50:00,155.93,156.39,155.8,155.97,17603.0,144.1986,144.624,144.0784,144.2356,17603.0
2020-12-21 12:00:00,156.04,156.5,156.0,156.08,27232.0,144.3004,144.7258,144.2634,144.3374,27232.0
2020-12-21 12:10:00,156.07,156.13,155.46,155.46,12206.0,144.3281,144.3836,143.764,143.764,12206.0
2020-12-21 12:20:00,155.47,155.81,155.43,155.73,14993.0,143.7733,144.0877,143.7363,144.0137,14993.0
2020-12-21 12:30:00,155.81,156.05,155.65,155.74,11610.0,144.0877,144.3096,143.9397,144.0229,11610.0
2020-12-21 12:40:00,155.73,155.78,155.52,155.58,18919.0,144.0137,144.0599,143.8195,143.875,18919.0
2020-12-21 12:50:00,155.64,156.01,155.53,155.67,18181.0,143.9305,144.2726,143.8287,143.9582,18181.0
2020-12-21 13:00:00,155.68,155.77,155.42,155.68,18539.0,143.9675,144.0507,143.727,143.9675,18539.0
2020-12-21 13:10:00,155.62,155.77,155.38,155.53,23024.0,143.912,144.0507,143.69,143.8287,23024.0
2020-12-21 13:20:00,155.58,155.8,155.43,155.8,17651.0,143.875,144.0784,143.7363,144.0784,17651.0
2020-12-21 13:30:00,155.8,156.81,155.8,156.81,13740.0,144.0784,145.0124,144.0784,145.0124,13740.0
2020-12-21 13:40:00,156.69,156.98,156.36,156.57,12697.0,144.9015,145.1696,144.5963,144.7905,12697.0
2020-12-21 13:50:00,156.54,157.04,156.52,156.73,13686.0,144.7628,145.2251,144.7443,144.9385,13686.0
2020-12-21 14:00:00,156.74,156.78,156.49,156.56,8008.0,144.9477,144.9847,144.7165,144.7812,8008.0
2020-12-21 14:10:00,156.53,156.88,156.45,156.78,10260.0,144.7535,145.0772,144.6795,144.9847,10260.0
2020-12-21 14:20:00,156.76,157.0,156.59,157.0,6698.0,144.9662,145.1881,144.809,145.1881,6698.0
2020-12-21 14:30:00,156.98,157.25,156.85,156.95,7795.0,145.1696,145.4193,145.0494,145.1419,7795.0
2020-12-21 14:40:00,157.02,157.12,156.87,156.91,13787.0,145.2066,145.2991,145.0679,145.1049,13787.0
2020-12-21 14:50:00,156.97,157.17,156.9,156.94,12315.0,145.1604,145.3454,145.0957,145.1327,12315.0
2020-12-21 15:00:00,156.99,157.12,156.62,156.69,10936.0,145.1789,145.2991,144.8367,144.9015,10936.0
2020-12-21 15:10:00,156.68,157.05,156.57,156.97,13613.0,144.8922,145.2344,144.7905,145.1604,13613.0
2020-12-21 15:20:00,156.99,157.07,156.81,156.97,17735.0,145.1789,145.2529,145.0124,145.1604,17735.0
2020-12-21 15:30:00,156.89,157.04,156.56,156.97,14430.0,145.0864,145.2251,144.7812,145.1604,14430.0
2020-12-21 15:40:00,157.02,157.02,156.68,156.82,23266.0,145.2066,145.2066,144.8922,145.0217,23266.0
2020-12-21 15:50:00,156.77,157.22,156.55,157.2,87911.0,144.9754,145.3916,144.772,145.3731,87911.0
2020-12-22 09:30:00,157.72,157.89,156.33,156.35,37534.0,145.854,146.0112,144.5686,144.587,37534.0
2020-12-22 09:40:00,156.36,157.49,156.12,157.3,18962.0,144.5963,145.6413,144.3744,145.4656,18962.0
2020-12-22 09:50:00,157.28,158.41,157.13,158.41,26413.0,145.4471,146.4921,145.3084,146.4921,26413.0
2020-12-22 10:00:00,158.37,159.3,158.08,159.3,34008.0,146.4551,147.3151,146.1869,147.3151,34008.0
2020-12-22 10:10:00,159.25,159.6,158.76,159.28,73360.0,147.2689,147.5925,146.8157,147.2966,73360.0
2020-12-22 10:20:00,159.28,159.55,159.0,159.13,63040.0,147.2966,147.5463,147.0377,147.1579,63040.0
2020-12-22 10:30:00,159.08,159.12,158.36,158.47,61605.0,147.1117,147.1486,146.4458,146.5475,61605.0
2020-12-22 10:40:00,158.38,158.38,157.11,157.2,29357.0,146.4643,146.4643,145.2899,145.3731,29357.0
2020-12-22 10:50:00,157.13,157.18,156.6,157.03,20753.0,145.3084,145.3546,144.8182,145.2159,20753.0
2020-12-22 11:00:00,157.05,157.34,156.79,157.33,18520.0,145.2344,145.5026,144.9939,145.4933,18520.0
2020-12-22 11:10:00,157.33,157.89,157.33,157.71,28874.0,145.4933,146.0112,145.4933,145.8447,28874.0
2020-12-22 11:20:00,157.71,157.79,157.17,157.17,24188.0,145.8447,145.9187,145.3454,145.3454,24188.0
2020-12-22 11:30:00,157.2,157.22,156.19,156.49,15399.0,145.3731,145.3916,144.4391,144.7165,15399.0
2020-12-22 11:40:00,156.56,156.69,156.13,156.4,13895.0,144.7812,144.9015,144.3836,144.6333,13895.0
2020-12-22 11:50:00,156.35,156.43,156.07,156.34,18266.0,144.587,144.661,144.3281,144.5778,18266.0
2020-12-22 12:00:00,156.37,156.37,155.86,155.9,14024.0,144.6055,144.6055,144.1339,144.1709,14024.0
2020-12-22 12:10:00,155.76,156.35,155.76,156.34,15633.0,144.0414,144.587,144.0414,144.5778,15633.0
2020-12-22 12:20:00,156.3,156.41,156.25,156.4,6480.0,144.5408,144.6425,144.4946,144.6333,6480.0
2020-12-22 12:30:00,156.34,156.42,156.13,156.15,17427.0,144.5778,144.6518,144.3836,144.4021,17427.0
2020-12-22 12:40:00,156.19,156.23,156.0,156.08,11140.0,144.4391,144.4761,144.2634,144.3374,11140.0
2020-12-22 12:50:00,156.01,156.33,156.01,156.28,20013.0,144.2726,144.5686,144.2726,144.5223,20013.0
2020-12-22 13:00:00,156.31,156.43,156.23,156.24,8730.0,144.5501,144.661,144.4761,144.4853,8730.0
2020-12-22 13:10:00,156.28,156.67,156.21,156.67,17246.0,144.5223,144.883,144.4576,144.883,17246.0
2020-12-22 13:20:00,156.67,157.17,156.6,156.99,13253.0,144.883,145.3454,144.8182,145.1789,13253.0
2020-12-22 13:30:00,156.94,157.26,156.94,156.99,8507.0,145.1327,145.4286,145.1327,145.1789,8507.0
2020-12-22 13:40:00,157.04,157.4,156.99,157.24,12429.0,145.2251,145.558,145.1789,145.4101,12429.0
2020-12-22 13:50:00,157.28,157.34,157.03,157.08,29741.0,145.4471,145.5026,145.2159,145.2621,29741.0
2020-12-22 14:00:00,157.06,157.11,156.78,156.79,6721.0,145.2436,145.2899,144.9847,144.9939,6721.0
2020-12-22 14:10:00,156.79,157.16,156.79,157.14,5548.0,144.9939,145.3361,144.9939,145.3176,5548.0
2020-12-22 14:20:00,157.14,157.22,157.07,157.1,6197.0,145.3176,145.3916,145.2529,145.2806,6197.0
2020-12-22 14:30:00,157.16,157.17,156.87,156.88,4951.0,145.3361,145.3454,145.0679,145.0772,4951.0
2020-12-22 14:40:00,156.8,156.99,156.78,156.99,5838.0,145.0032,145.1789,144.9847,145.1789,5838.0
2020-12-22 14:50:00,157.03,157.29,156.99,157.16,7089.0,145.2159,145.4563,145.1789,145.3361,7089.0
2020-12-22 15:00:00,157.16,157.51,157.1,157.13,12556.0,145.3361,145.6598,145.2806,145.3084,12556.0
2020-12-22 15:10:00,157.07,157.44,157.04,157.28,7849.0,145.2529,145.595,145.2251,145.4471,7849.0
2020-12-22 15:20:00,157.29,157.4,156.76,156.77,11366.0,145.4563,145.558,144.9662,144.9754,11366.0
2020-12-22 15:30:00,156.69,157.05,156.65,156.76,13146.0,144.9015,145.2344,144.8645,144.9662,13146.0
2020-12-22 15:40:00,156.66,156.91,156.56,156.56,34876.0,144.8737,145.1049,144.7812,144.7812,34876.0
2020-12-22 15:50:00,156.17,156.56,156.04,156.5,98191.0,144.4206,144.7812,144.3004,144.7258,98191.0
2020-12-23 09:30:00,158.31,158.63,157.5,157.69,61787.0,146.3996,146.6955,145.6505,145.8262,61787.0
2020-12-23 09:40:00,157.72,157.83,157.1,157.39,4775.0,145.854,145.9557,145.2806,145.5488,4775.0
2020-12-23 09:50:00,157.47,158.01,157.24,158.01,89026.0,145.6228,146.1222,145.4101,146.1222,89026.0
2020-12-23 10:00:00,157.88,158.05,157.7,158.04,9086.0,146.0019,146.1591,145.8355,146.1499,9086.0
2020-12-23 10:10:00,158.07,158.16,157.19,157.31,43764.0,146.1776,146.2609,145.3638,145.4748,43764.0
2020-12-23 10:20:00,157.44,157.55,157.13,157.36,8501.0,145.595,145.6968,145.3084,145.5211,8501.0
2020-12-23 10:30:00,157.25,157.53,156.92,156.92,23590.0,145.4193,145.6783,145.1142,145.1142,23590.0
2020-12-23 10:40:00,156.86,157.26,156.81,157.22,6972.0,145.0587,145.4286,145.0124,145.3916,6972.0
2020-12-23 10:50:00,157.29,157.42,157.07,157.35,13207.0,145.4563,145.5765,145.2529,145.5118,13207.0
2020-12-23 11:00:00,157.4,157.57,157.15,157.15,33029.0,145.558,145.7153,145.3269,145.3269,33029.0
2020-12-23 11:10:00,157.16,157.3,156.96,157.03,40946.0,145.3361,145.4656,145.1512,145.2159,40946.0
2020-12-23 11:20:00,157.12,157.39,157.1,157.3,34214.0,145.2991,145.5488,145.2806,145.4656,34214.0
2020-12-23 11:30:00,157.35,157.49,157.22,157.37,16570.0,145.5118,145.6413,145.3916,145.5303,16570.0
2020-12-23 11:40:00,157.38,157.61,157.34,157.54,21468.0,145.5396,145.7523,145.5026,145.6875,21468.0
2020-12-23 11:50:00,157.51,157.97,157.5,157.93,34413.0,145.6598,146.0852,145.6505,146.0482,34413.0
2020-12-23 12:00:00,157.96,157.99,157.76,157.77,11180.0,146.0759,146.1037,145.891,145.9002,11180.0
2020-12-23 12:10:00,157.87,157.96,157.64,157.67,11162.0,145.9927,146.0759,145.78,145.8077,11162.0
2020-12-23 12:20:00,157.67,157.72,157.37,157.56,21499.0,145.8077,145.854,145.5303,145.706,21499.0
2020-12-23 12:30:00,157.61,157.9,157.61,157.81,9113.0,145.7523,146.0204,145.7523,145.9372,9113.0
2020-12-23 12:40:00,157.76,157.83,157.61,157.68,6714.0,145.891,145.9557,145.7523,145.817,6714.0
2020-12-23 12:50:00,157.74,157.98,157.73,157.84,15250.0,145.8725,146.0944,145.8632,145.9649,15250.0
2020-12-23 13:00:00,157.79,158.0,157.68,158.0,4674.0,145.9187,146.1129,145.817,146.1129,4674.0
2020-12-23 13:10:00,157.97,158.04,157.81,157.81,37346.0,146.0852,146.1499,145.9372,145.9372,37346.0
2020-12-23 13:20:00,157.79,157.9,157.73,157.76,17144.0,145.9187,146.0204,145.8632,145.891,17144.0
2020-12-23 13:30:00,157.75,157.9,157.75,157.9,5298.0,145.8817,146.0204,145.8817,146.0204,5298.0
2020-12-23 13:40:00,157.84,158.02,157.84,157.92,15520.0,145.9649,146.1314,145.9649,146.0389,15520.0
2020-12-23 13:50:00,157.94,158.01,157.79,158.0,25781.0,146.0574,146.1222,145.9187,146.1129,25781.0
2020-12-23 14:00:00,158.05,158.21,157.98,158.01,16055.0,146.1591,146.3071,146.0944,146.1222,16055.0
2020-12-23 14:10:00,158.13,158.13,157.92,157.99,16381.0,146.2331,146.2331,146.0389,146.1037,16381.0
2020-12-23 14:20:00,157.96,158.11,157.9,157.95,18904.0,146.0759,146.2146,146.0204,146.0667,18904.0
2020-12-23 14:30:00,157.94,158.09,157.89,157.9,10840.0,146.0574,146.1961,146.0112,146.0204,10840.0
2020-12-23 14:40:00,157.92,157.93,157.65,157.66,19479.0,146.0389,146.0482,145.7892,145.7985,19479.0
2020-12-23 14:50:00,157.63,157.7,157.51,157.59,12401.0,145.7707,145.8355,145.6598,145.7338,12401.0
2020-12-23 15:00:00,157.56,157.66,157.5,157.56,16964.0,145.706,145.7985,145.6505,145.706,16964.0
2020-12-23 15:10:00,157.59,157.84,157.55,157.55,24434.0,145.7338,145.9649,145.6968,145.6968,24434.0
2020-12-23 15:20:00,157.64,157.83,157.58,157.83,7483.0,145.78,145.9557,145.7245,145.9557,7483.0
2020-12-23 15:30:00,157.89,157.96,157.68,157.71,28491.0,146.0112,146.0759,145.817,145.8447,28491.0
2020-12-23 15:40:00,157.74,157.93,157.64,157.84,24468.0,145.8725,146.0482,145.78,145.9649,24468.0
2020-12-23 15:50:00,157.79,157.79,156.87,156.87,94301.0,145.9187,145.9187,145.0679,145.0679,94301.0
2020-12-24 09:30:00,157.72,157.93,156.93,156.93,30033.0,145.854,146.0482,145.1234,145.1234,30033.0
2020-12-24 09:40:00,157.25,157.71,156.95,157.1,4784.0,145.4193,145.8447,145.1419,145.2806,4784.0
2020-12-24 09:50:00,157.14,157.58,156.94,157.45,11846.0,145.3176,145.7245,145.1327,145.6043,11846.0
2020-12-24 10:00:00,157.47,157.59,157.05,157.3,15925.0,145.6228,145.7338,145.2344,145.4656,15925.0
2020-12-24 10:10:00,157.25,157.33,156.68,156.87,8844.0,145.4193,145.4933,144.8922,145.0679,8844.0
2020-12-24 10:20:00,156.97,157.34,156.8,157.09,15937.0,145.1604,145.5026,145.0032,145.2714,15937.0
2020-12-24 10:30:00,157.05,157.11,156.82,156.97,6000.0,145.2344,145.2899,145.0217,145.1604,6000.0
2020-12-24 10:40:00,156.95,157.16,156.89,157.16,8277.0,145.1419,145.3361,145.0864,145.3361,8277.0
2020-12-24 10:50:00,157.19,157.36,157.0,157.0,37385.0,145.3638,145.5211,145.1881,145.1881,37385.0
2020-12-24 11:00:00,156.96,157.23,156.95,157.1,28515.0,145.1512,145.4008,145.1419,145.2806,28515.0
2020-12-24 11:10:00,157.11,157.23,156.86,156.92,5691.0,145.2899,145.4008,145.0587,145.1142,5691.0
2020-12-24 11:20:00,156.96,157.02,156.51,156.68,8015.0,145.1512,145.2066,144.735,144.8922,8015.0
2020-12-24 11:30:00,156.61,156.98,156.61,156.69,6044.0,144.8275,145.1696,144.8275,144.9015,6044.0
2020-12-24 11:40:00,156.76,156.85,156.72,156.78,3700.0,144.9662,145.0494,144.9292,144.9847,3700.0
2020-12-24 11:50:00,156.79,156.97,156.75,156.92,5445.0,144.9939,145.1604,144.957,145.1142,5445.0
2020-12-24 12:00:00,156.88,157.07,156.62,156.88,13285.0,145.0772,145.2529,144.8367,145.0772,13285.0
2020-12-24 12:10:00,156.88,157.01,156.77,156.86,4840.0,145.0772,145.1974,144.9754,145.0587,4840.0
2020-12-24 12:20:00,156.85,157.11,156.76,157.11,9352.0,145.0494,145.2899,144.9662,145.2899,9352.0
2020-12-24 12:30:00,157.09,157.17,156.86,156.9,8064.0,145.2714,145.3454,145.0587,145.0957,8064.0
2020-12-24 12:40:00,156.88,157.1,156.86,157.08,11085.0,145.0772,145.2806,145.0587,145.2621,11085.0
2020-12-24 12:50:00,157.17,157.32,156.72,157.19,60565.0,145.3454,145.4841,144.9292,145.3638,60565.0
2020-12-28 09:30:00,159.2,161.8,159.2,160.78,90990.0,147.2226,149.627,147.2226,148.6838,90990.0
2020-12-28 09:40:00,160.78,160.79,159.85,160.0,18098.0,148.6838,148.693,147.8237,147.9624,18098.0
2020-12-28 09:50:00,160.13,160.53,159.93,160.46,47287.0,148.0827,148.4526,147.8977,148.3878,47287.0
2020-12-28 10:00:00,160.49,160.83,159.62,159.87,18316.0,148.4156,148.73,147.611,147.8422,18316.0
2020-12-28 10:10:00,159.79,159.87,158.9,159.11,20266.0,147.7682,147.8422,146.9452,147.1394,20266.0
2020-12-28 10:20:00,159.02,159.74,158.9,159.3,17602.0,147.0562,147.722,146.9452,147.3151,17602.0
2020-12-28 10:30:00,159.35,159.57,158.8,159.06,8595.0,147.3613,147.5648,146.8527,147.0932,8595.0
2020-12-28 10:40:00,159.09,159.28,158.72,158.91,7996.0,147.1209,147.2966,146.7787,146.9544,7996.0
2020-12-28 10:50:00,158.81,159.4,158.79,159.22,8008.0,146.862,147.4076,146.8435,147.2411,8008.0
2020-12-28 11:00:00,159.28,159.31,158.97,159.23,9552.0,147.2966,147.3244,147.0099,147.2504,9552.0
2020-12-28 11:10:00,159.28,159.28,158.94,159.21,20233.0,147.2966,147.2966,146.9822,147.2319,20233.0
2020-12-28 11:20:00,159.19,159.27,158.95,158.95,11429.0,147.2134,147.2874,146.9914,146.9914,11429.0
2020-12-28 11:30:00,158.94,159.13,158.83,159.08,16109.0,146.9822,147.1579,146.8805,147.1117,16109.0
2020-12-28 11:40:00,159.01,159.19,158.63,158.75,9577.0,147.0469,147.2134,146.6955,146.8065,9577.0
2020-12-28 11:50:00,158.64,158.85,158.53,158.66,7619.0,146.7048,146.899,146.603,146.7233,7619.0
2020-12-28 12:00:00,158.69,159.01,158.63,158.89,4400.0,146.751,147.0469,146.6955,146.9359,4400.0
2020-12-28 12:10:00,158.73,159.03,158.62,158.9,6724.0,146.788,147.0654,146.6863,146.9452,6724.0
2020-12-28 12:20:00,158.85,159.04,158.83,159.02,6981.0,146.899,147.0747,146.8805,147.0562,6981.0
2020-12-28 12:30:00,158.91,159.15,158.81,158.98,67303.0,146.9544,147.1764,146.862,147.0192,67303.0
2020-12-28 12:40:00,159.0,159.05,158.86,158.93,22546.0,147.0377,147.0839,146.9082,146.9729,22546.0
2020-12-28 12:50:00,158.97,159.01,158.43,158.65,17289.0,147.0099,147.0469,146.5106,146.714,17289.0
2020-12-28 13:00:00,158.71,158.73,158.47,158.65,5295.0,146.7695,146.788,146.5475,146.714,5295.0
2020-12-28 13:10:00,158.66,158.82,158.55,158.82,9439.0,146.7233,146.8712,146.6215,146.8712,9439.0
2020-12-28 13:20:00,158.8,158.96,158.73,158.85,19418.0,146.8527,147.0007,146.788,146.899,19418.0
2020-12-28 13:30:00,158.82,159.02,158.76,158.86,14352.0,146.8712,147.0562,146.8157,146.9082,14352.0
2020-12-28 13:40:00,158.75,158.93,158.65,158.69,7482.0,146.8065,146.9729,146.714,146.751,7482.0
2020-12-28 13:50:00,158.72,158.83,158.65,158.73,6808.0,146.7787,146.8805,146.714,146.788,6808.0
2020-12-28 14:00:00,158.72,158.74,158.58,158.64,9165.0,146.7787,146.7972,146.6493,146.7048,9165.0
2020-12-28 14:10:00,158.62,158.7,158.33,158.34,40698.0,146.6863,146.7602,146.4181,146.4273,40698.0
2020-12-28 14:20:00,158.36,158.49,158.16,158.23,11250.0,146.4458,146.566,146.2609,146.3256,11250.0
2020-12-28 14:30:00,158.22,158.22,158.13,158.16,4300.0,146.3164,146.3164,146.2331,146.2609,4300.0
2020-12-28 14:40:00,158.15,158.59,158.15,158.55,8143.0,146.2516,146.6585,146.2516,146.6215,8143.0
2020-12-28 14:50:00,158.6,158.77,158.43,158.48,12093.0,146.6678,146.825,146.5106,146.5568,12093.0
2020-12-28 15:00:00,158.49,158.49,158.28,158.28,6484.0,146.566,146.566,146.3718,146.3718,6484.0
2020-12-28 15:10:00,158.28,158.36,158.23,158.3,8218.0,146.3718,146.4458,146.3256,146.3903,8218.0
2020-12-28 15:20:00,158.3,158.58,158.2,158.29,6660.0,146.3903,146.6493,146.2979,146.3811,6660.0
2020-12-28 15:30:00,158.34,158.47,158.14,158.29,11195.0,146.4273,146.5475,146.2424,146.3811,11195.0
2020-12-28 15:40:00,158.24,158.44,158.07,158.09,17374.0,146.3349,146.5198,146.1776,146.1961,17374.0
2020-12-28 15:50:00,158.09,158.28,157.91,158.13,53365.0,146.1961,146.3718,146.0297,146.2331,53365.0
2020-12-29 09:30:00,158.8,159.53,158.53,158.67,19982.0,146.8527,147.5278,146.603,146.7325,19982.0
2020-12-29 09:40:00,158.81,158.81,158.16,158.3,9299.0,146.862,146.862,146.2609,146.3903,9299.0
2020-12-29 09:50:00,158.31,158.47,157.16,157.28,10250.0,146.3996,146.5475,145.3361,145.4471,10250.0
2020-12-29 10:00:00,157.18,157.65,156.82,157.24,27437.0,145.3546,145.7892,145.0217,145.4101,27437.0
2020-12-29 10:10:00,156.97,157.0,155.55,155.87,21050.0,145.1604,145.1881,143.8472,144.1432,21050.0
2020-12-29 10:20:00,155.84,156.7,155.84,156.22,19379.0,144.1154,144.9107,144.1154,144.4668,19379.0
2020-12-29 10:30:00,156.13,156.76,155.88,156.67,6815.0,144.3836,144.9662,144.1524,144.883,6815.0
2020-12-29 10:40:00,156.76,157.15,156.7,156.9,9776.0,144.9662,145.3269,144.9107,145.0957,9776.0
2020-12-29 10:50:00,156.79,157.02,156.58,156.88,4796.0,144.9939,145.2066,144.7997,145.0772,4796.0
2020-12-29 11:00:00,156.99,157.0,156.38,156.63,10274.0,145.1789,145.1881,144.6148,144.846,10274.0
2020-12-29 11:10:00,156.63,156.63,155.84,156.02,10544.0,144.846,144.846,144.1154,144.2819,10544.0
2020-12-29 11:20:00,156.08,156.22,155.78,156.1,18804.0,144.3374,144.4668,144.0599,144.3559,18804.0
2020-12-29 11:30:00,156.22,156.37,155.94,156.3,13543.0,144.4668,144.6055,144.2079,144.5408,13543.0
2020-12-29 11:40:00,156.35,156.51,156.0,156.29,11652.0,144.587,144.735,144.2634,144.5316,11652.0
2020-12-29 11:50:00,156.31,156.38,155.71,155.75,9063.0,144.5501,144.6148,143.9952,144.0322,9063.0
2020-12-29 12:00:00,155.71,155.8,155.52,155.75,10176.0,143.9952,144.0784,143.8195,144.0322,10176.0
2020-12-29 12:10:00,155.7,155.7,155.25,155.25,8795.0,143.9859,143.9859,143.5698,143.5698,8795.0
2020-12-29 12:20:00,155.18,155.82,154.75,155.82,25928.0,143.5051,144.0969,143.1074,144.0969,25928.0
2020-12-29 12:30:00,155.62,156.22,155.39,155.98,10677.0,143.912,144.4668,143.6993,144.2449,10677.0
2020-12-29 12:40:00,156.05,156.05,155.38,155.62,13709.0,144.3096,144.3096,143.69,143.912,13709.0
2020-12-29 12:50:00,155.52,155.87,155.33,155.6,8223.0,143.8195,144.1432,143.6438,143.8935,8223.0
2020-12-29 13:00:00,155.55,155.55,155.1,155.2,12921.0,143.8472,143.8472,143.4311,143.5236,12921.0
2020-12-29 13:10:00,155.19,155.7,155.16,155.63,14449.0,143.5143,143.9859,143.4866,143.9212,14449.0
2020-12-29 13:20:00,155.63,155.77,155.45,155.62,14032.0,143.9212,144.0507,143.7548,143.912,14032.0
2020-12-29 13:30:00,155.61,155.83,155.26,155.61,20260.0,143.9027,144.1062,143.5791,143.9027,20260.0
2020-12-29 13:40:00,155.65,155.67,155.37,155.65,6212.0,143.9397,143.9582,143.6808,143.9397,6212.0
2020-12-29 13:50:00,155.65,155.87,155.39,155.84,16917.0,143.9397,144.1432,143.6993,144.1154,16917.0
2020-12-29 14:00:00,155.79,155.85,155.33,155.52,14061.0,144.0692,144.1247,143.6438,143.8195,14061.0
2020-12-29 14:10:00,155.46,155.63,155.31,155.45,9621.0,143.764,143.9212,143.6253,143.7548,9621.0
2020-12-29 14:20:00,155.4,155.43,155.2,155.27,9726.0,143.7085,143.7363,143.5236,143.5883,9726.0
2020-12-29 14:30:00,155.26,155.43,155.18,155.36,10819.0,143.5791,143.7363,143.5051,143.6715,10819.0
2020-12-29 14:40:00,155.33,155.46,155.2,155.46,11084.0,143.6438,143.764,143.5236,143.764,11084.0
2020-12-29 14:50:00,155.46,155.74,155.45,155.51,20789.0,143.764,144.0229,143.7548,143.8102,20789.0
2020-12-29 15:00:00,155.52,155.85,155.43,155.71,15207.0,143.8195,144.1247,143.7363,143.9952,15207.0
2020-12-29 15:10:00,155.78,156.05,155.7,156.05,11233.0,144.0599,144.3096,143.9859,144.3096,11233.0
2020-12-29 15:20:00,156.05,156.34,156.04,156.31,13221.0,144.3096,144.5778,144.3004,144.5501,13221.0
2020-12-29 15:30:00,156.25,156.43,156.1,156.37,24934.0,144.4946,144.661,144.3559,144.6055,24934.0
2020-12-29 15:40:00,156.45,156.45,156.06,156.21,27874.0,144.6795,144.6795,144.3189,144.4576,27874.0
2020-12-29 15:50:00,156.1,156.18,155.83,156.11,72704.0,144.3559,144.4298,144.1062,144.3651,72704.0
2020-12-30 09:30:00,157.47,158.33,156.71,158.33,44875.0,145.6228,146.4181,144.92,146.4181,44875.0
2020-12-30 09:40:00,158.41,158.8,158.15,158.67,15645.0,146.4921,146.8527,146.2516,146.7325,15645.0
2020-12-30 09:50:00,158.65,158.94,158.65,158.94,16070.0,146.714,146.9822,146.714,146.9822,16070.0
2020-12-30 10:00:00,158.88,159.32,158.59,158.66,11373.0,146.9267,147.3336,146.6585,146.7233,11373.0
2020-12-30 10:10:00,158.66,158.77,158.06,158.22,16053.0,146.7233,146.825,146.1684,146.3164,16053.0
2020-12-30 10:20:00,158.25,158.82,158.11,158.8,22082.0,146.3441,146.8712,146.2146,146.8527,22082.0
2020-12-30 10:30:00,158.8,159.02,158.09,158.17,36014.0,146.8527,147.0562,146.1961,146.2701,36014.0
2020-12-30 10:40:00,158.16,159.0,158.14,159.0,10486.0,146.2609,147.0377,146.2424,147.0377,10486.0
2020-12-30 10:50:00,158.92,159.28,158.92,159.28,9425.0,146.9637,147.2966,146.9637,147.2966,9425.0
2020-12-30 11:00:00,159.19,159.24,158.91,159.21,8316.0,147.2134,147.2596,146.9544,147.2319,8316.0
2020-12-30 11:10:00,159.16,159.23,158.65,158.71,8639.0,147.1856,147.2504,146.714,146.7695,8639.0
2020-12-30 11:20:00,158.53,158.85,158.53,158.54,10613.0,146.603,146.899,146.603,146.6123,10613.0
2020-12-30 11:30:00,158.5,158.65,158.27,158.33,11625.0,146.5753,146.714,146.3626,146.4181,11625.0
2020-12-30 11:40:00,158.31,158.4,158.11,158.31,7069.0,146.3996,146.4828,146.2146,146.3996,7069.0
2020-12-30 11:50:00,158.3,158.71,158.28,158.65,6407.0,146.3903,146.7695,146.3718,146.714,6407.0
2020-12-30 12:00:00,158.57,158.8,158.5,158.8,7680.0,146.64,146.8527,146.5753,146.8527,7680.0
2020-12-30 12:10:00,158.72,158.95,158.65,158.94,8869.0,146.7787,146.9914,146.714,146.9822,8869.0
2020-12-30 12:20:00,158.94,159.18,158.91,159.14,11948.0,146.9822,147.2041,146.9544,147.1671,11948.0
2020-12-30 12:30:00,159.11,159.17,158.91,159.17,9037.0,147.1394,147.1949,146.9544,147.1949,9037.0
2020-12-30 12:40:00,159.16,159.16,158.85,159.02,6863.0,147.1856,147.1856,146.899,147.0562,6863.0
2020-12-30 12:50:00,159.06,159.31,158.96,159.27,10884.0,147.0932,147.3244,147.0007,147.2874,10884.0
2020-12-30 13:00:00,159.24,159.31,159.1,159.11,6317.0,147.2596,147.3244,147.1302,147.1394,6317.0
2020-12-30 13:10:00,159.15,159.41,159.09,159.36,8191.0,147.1764,147.4168,147.1209,147.3706,8191.0
2020-12-30 13:20:00,159.39,159.41,159.18,159.18,5471.0,147.3983,147.4168,147.2041,147.2041,5471.0
2020-12-30 13:30:00,159.22,159.45,159.18,159.45,7254.0,147.2411,147.4538,147.2041,147.4538,7254.0
2020-12-30 13:40:00,159.33,159.6,159.32,159.54,15883.0,147.3428,147.5925,147.3336,147.537,15883.0
2020-12-30 13:50:00,159.54,159.54,159.28,159.38,9669.0,147.537,147.537,147.2966,147.3891,9669.0
2020-12-30 14:00:00,159.35,159.48,159.29,159.4,6352.0,147.3613,147.4816,147.3059,147.4076,6352.0
2020-12-30 14:10:00,159.36,159.38,159.13,159.19,5544.0,147.3706,147.3891,147.1579,147.2134,5544.0
2020-12-30 14:20:00,159.19,159.32,159.16,159.22,3427.0,147.2134,147.3336,147.1856,147.2411,3427.0
2020-12-30 14:30:00,159.25,159.46,159.19,159.37,11056.0,147.2689,147.4631,147.2134,147.3798,11056.0
2020-12-30 14:40:00,159.44,159.59,159.4,159.54,11017.0,147.4446,147.5833,147.4076,147.537,11017.0
2020-12-30 14:50:00,159.5,159.53,159.23,159.46,24812.0,147.5001,147.5278,147.2504,147.4631,24812.0
2020-12-30 15:00:00,159.44,159.45,159.15,159.27,19277.0,147.4446,147.4538,147.1764,147.2874,19277.0
2020-12-30 15:10:00,159.32,159.44,159.18,159.23,9665.0,147.3336,147.4446,147.2041,147.2504,9665.0
2020-12-30 15:20:00,159.24,159.58,159.23,159.55,15904.0,147.2596,147.574,147.2504,147.5463,15904.0
2020-12-30 15:30:00,159.5,159.57,159.39,159.56,11899.0,147.5001,147.5648,147.3983,147.5555,11899.0
2020-12-30 15:40:00,159.55,159.7,159.37,159.58,22194.0,147.5463,147.685,147.3798,147.574,22194.0
2020-12-30 15:50:00,159.62,159.74,159.39,159.48,58325.0,147.611,147.722,147.3983,147.4816,58325.0
2020-12-31 09:30:00,159.86,160.23,159.03,159.58,21060.0,147.833,148.1751,147.0654,147.574,21060.0
2020-12-31 09:40:00,159.67,159.78,158.67,159.6,8932.0,147.6573,147.759,146.7325,147.5925,8932.0
2020-12-31 09:50:00,159.39,159.53,158.95,159.38,6318.0,147.3983,147.5278,146.9914,147.3891,6318.0
2020-12-31 10:00:00,159.39,159.72,159.25,159.36,5925.0,147.3983,147.7035,147.2689,147.3706,5925.0
2020-12-31 10:10:00,159.23,159.57,158.92,159.57,4360.0,147.2504,147.5648,146.9637,147.5648,4360.0
2020-12-31 10:20:00,159.64,160.0,159.53,159.84,5757.0,147.6295,147.9624,147.5278,147.8145,5757.0
2020-12-31 10:30:00,159.98,160.13,159.74,159.88,7369.0,147.9439,148.0827,147.722,147.8515,7369.0
2020-12-31 10:40:00,159.91,160.02,159.77,159.97,4201.0,147.8792,147.9809,147.7497,147.9347,4201.0
2020-12-31 10:50:00,159.8,160.18,159.67,159.93,4292.0,147.7775,148.1289,147.6573,147.8977,4292.0
2020-12-31 11:00:00,159.89,160.01,159.74,159.74,3749.0,147.8607,147.9717,147.722,147.722,3749.0
2020-12-31 11:10:00,159.67,159.67,159.44,159.52,6666.0,147.6573,147.6573,147.4446,147.5186,6666.0
2020-12-31 11:20:00,159.58,159.83,159.58,159.64,2355.0,147.574,147.8052,147.574,147.6295,2355.0
2020-12-31 11:30:00,159.69,159.72,159.34,159.37,10125.0,147.6758,147.7035,147.3521,147.3798,10125.0
2020-12-31 11:40:00,159.42,159.5,159.27,159.34,1810.0,147.4261,147.5001,147.2874,147.3521,1810.0
2020-12-31 11:50:00,159.43,159.43,159.1,159.41,6988.0,147.4353,147.4353,147.1302,147.4168,6988.0
2020-12-31 12:00:00,159.45,159.74,159.42,159.74,3886.0,147.4538,147.722,147.4261,147.722,3886.0
2020-12-31 12:10:00,159.6,159.68,159.51,159.59,6139.0,147.5925,147.6665,147.5093,147.5833,6139.0
2020-12-31 12:20:00,159.58,159.69,159.43,159.53,15712.0,147.574,147.6758,147.4353,147.5278,15712.0
2020-12-31 12:30:00,159.53,159.59,159.24,159.5,9359.0,147.5278,147.5833,147.2596,147.5001,9359.0
2020-12-31 12:40:00,159.44,159.61,159.23,159.55,8131.0,147.4446,147.6018,147.2504,147.5463,8131.0
2020-12-31 12:50:00,159.46,159.53,159.37,159.43,2490.0,147.4631,147.5278,147.3798,147.4353,2490.0
2020-12-31 13:00:00,159.52,159.55,159.3,159.39,3620.0,147.5186,147.5463,147.3151,147.3983,3620.0
2020-12-31 13:10:00,159.3,159.55,159.29,159.3,5300.0,147.3151,147.5463,147.3059,147.3151,5300.0
2020-12-31 13:20:00,159.35,159.42,159.18,159.18,4748.0,147.3613,147.4261,147.2041,147.2041,4748.0
2020-12-31 13:30:00,159.28,159.35,159.06,159.09,7036.0,147.2966,147.3613,147.0932,147.1209,7036.0
2020-12-31 13:40:00,159.06,159.18,159.03,159.17,9150.0,147.0932,147.2041,147.0654,147.1949,9150.0
2020-12-31 13:50:00,159.15,159.23,159.04,159.12,12247.0,147.1764,147.2504,147.0747,147.1486,12247.0
2020-12-31 14:00:00,159.09,159.09,158.74,158.89,8293.0,147.1209,147.1209,146.7972,146.9359,8293.0
2020-12-31 14:10:00,158.93,159.16,158.89,159.0,25998.0,146.9729,147.1856,146.9359,147.0377,25998.0
2020-12-31 14:20:00,159.06,159.17,158.95,159.06,19931.0,147.0932,147.1949,146.9914,147.0932,19931.0
2020-12-31 14:30:00,159.13,159.44,159.06,159.34,11897.0,147.1579,147.4446,147.0932,147.3521,11897.0
2020-12-31 14:40:00,159.34,159.4,159.21,159.21,13961.0,147.3521,147.4076,147.2319,147.2319,13961.0
2020-12-31 14:50:00,159.25,159.33,159.11,159.33,18473.0,147.2689,147.3428,147.1394,147.3428,18473.0
2020-12-31 15:00:00,159.33,159.88,159.33,159.85,24742.0,147.3428,147.8515,147.3428,147.8237,24742.0
2020-12-31 15:10:00,159.8,159.99,159.65,159.68,11612.0,147.7775,147.9532,147.6388,147.6665,11612.0
2020-12-31 15:20:00,159.75,159.77,159.46,159.48,7015.0,147.7312,147.7497,147.4631,147.4816,7015.0
2020-12-31 15:30:00,159.43,159.55,159.31,159.41,10132.0,147.4353,147.5463,147.3244,147.4168,10132.0
2020-12-31 15:40:00,159.44,159.56,158.9,158.9,22348.0,147.4446,147.5555,146.9452,146.9452,22348.0
2020-12-31 15:50:00,159.03,159.24,158.61,159.15,130646.0,147.0654,147.2596,146.677,147.1764,130646.0
2021-01-04 09:30:00,160.61,162.62,160.08,162.37,117059.0,148.5265,150.3853,148.0364,150.1541,117059.0
2021-01-04 09:40:00,162.27,164.88,162.22,164.49,182464.0,150.0617,152.4753,150.0154,152.1146,182464.0
2021-01-04 09:50:00,164.42,164.99,163.88,164.67,68556.0,152.0499,152.577,151.5505,152.2811,68556.0
2021-01-04 10:00:00,164.59,164.69,163.78,164.38,98541.0,152.2071,152.2996,151.4581,152.0129,98541.0
2021-01-04 10:10:00,164.35,164.83,163.76,164.83,82244.0,151.9852,152.4291,151.4396,152.4291,82244.0
2021-01-04 10:20:00,164.83,165.84,164.63,165.42,193296.0,152.4291,153.3631,152.2441,152.9747,193296.0
2021-01-04 10:30:00,165.36,165.51,164.16,164.32,41964.0,152.9192,153.0579,151.8095,151.9574,41964.0
2021-01-04 10:40:00,164.38,164.8,162.88,162.95,38458.0,152.0129,152.4013,150.6258,150.6905,38458.0
2021-01-04 10:50:00,162.94,163.1,161.87,162.24,102544.0,150.6812,150.8292,149.6918,150.0339,102544.0
2021-01-04 11:00:00,162.16,162.16,160.2,160.81,89269.0,149.9599,149.9599,148.1474,148.7115,89269.0
2021-01-04 11:10:00,160.53,161.58,160.21,161.19,57765.0,148.4526,149.4236,148.1566,149.0629,57765.0
2021-01-04 11:20:00,161.05,161.33,160.88,161.33,33692.0,148.9334,149.1924,148.7762,149.1924,33692.0
2021-01-04 11:30:00,161.29,161.49,160.58,161.39,18379.0,149.1554,149.3403,148.4988,149.2479,18379.0
2021-01-04 11:40:00,161.27,161.4,160.55,160.87,63308.0,149.1369,149.2571,148.4711,148.767,63308.0
2021-01-04 11:50:00,160.79,161.25,160.16,160.34,25509.0,148.693,149.1184,148.1104,148.2769,25509.0
2021-01-04 12:00:00,160.19,160.41,159.18,159.36,38217.0,148.1381,148.3416,147.2041,147.3706,38217.0
2021-01-04 12:10:00,159.35,159.6,158.61,158.87,50670.0,147.3613,147.5925,146.677,146.9175,50670.0
2021-01-04 12:20:00,158.91,159.3,158.82,159.23,45596.0,146.9544,147.3151,146.8712,147.2504,45596.0
2021-01-04 12:30:00,159.26,159.97,159.15,159.62,26476.0,147.2781,147.9347,147.1764,147.611,26476.0
2021-01-04 12:40:00,159.6,159.72,158.88,159.07,22684.0,147.5925,147.7035,146.9267,147.1024,22684.0
2021-01-04 12:50:00,159.03,160.35,159.03,160.25,20644.0,147.0654,148.2861,147.0654,148.1936,20644.0
2021-01-04 13:00:00,160.35,160.59,160.27,160.5,22810.0,148.2861,148.5081,148.2121,148.4248,22810.0
2021-01-04 13:10:00,160.51,161.37,160.44,160.88,53386.0,148.4341,149.2294,148.3693,148.7762,53386.0
2021-01-04 13:20:00,160.91,161.64,160.54,161.5,44094.0,148.804,149.4791,148.4618,149.3496,44094.0
2021-01-04 13:30:00,161.44,161.45,160.72,161.37,8554.0,149.2941,149.3033,148.6283,149.2294,8554.0
2021-01-04 13:40:00,161.28,161.62,161.02,161.42,19036.0,149.1461,149.4606,148.9057,149.2756,19036.0
2021-01-04 13:50:00,161.34,161.6,161.29,161.43,17107.0,149.2016,149.4421,149.1554,149.2849,17107.0
2021-01-04 14:00:00,161.45,161.79,161.1,161.25,22528.0,149.3033,149.6178,148.9797,149.1184,22528.0
2021-01-04 14:10:00,161.27,161.72,160.93,161.46,27076.0,149.1369,149.553,148.8225,149.3126,27076.0
2021-01-04 14:20:00,161.53,161.53,161.24,161.39,18810.0,149.3773,149.3773,149.1091,149.2479,18810.0
2021-01-04 14:30:00,161.45,161.77,161.36,161.5,70473.0,149.3033,149.5993,149.2201,149.3496,70473.0
2021-01-04 14:40:00,161.46,161.52,160.5,160.62,23847.0,149.3126,149.3681,148.4248,148.5358,23847.0
2021-01-04 14:50:00,160.62,161.39,160.43,161.33,14352.0,148.5358,149.2479,148.3601,149.1924,14352.0
2021-01-04 15:00:00,161.47,161.78,160.55,161.0,22975.0,149.3218,149.6085,148.4711,148.8872,22975.0
2021-01-04 15:10:00,161.01,161.51,160.7,161.06,17673.0,148.8965,149.3588,148.6098,148.9427,17673.0
2021-01-04 15:20:00,161.0,161.38,160.99,161.16,28190.0,148.8872,149.2386,148.878,149.0352,28190.0
2021-01-04 15:30:00,161.06,161.56,160.97,161.47,34671.0,148.9427,149.4051,148.8595,149.3218,34671.0
2021-01-04 15:40:00,161.52,162.05,161.38,162.04,67342.0,149.3681,149.8582,149.2386,149.849,67342.0
2021-01-04 15:50:00,162.24,162.34,161.77,162.03,152797.0,150.0339,150.1264,149.5993,149.8397,152797.0
2021-01-05 09:30:00,161.51,164.0,161.12,163.64,43955.0,149.3588,151.6615,148.9982,151.3286,43955.0
2021-01-05 09:40:00,163.76,164.43,163.0,163.1,21611.0,151.4396,152.0591,150.7367,150.8292,21611.0
2021-01-05 09:50:00,163.22,163.57,162.98,163.22,30447.0,150.9402,151.2639,150.7182,150.9402,30447.0
2021-01-05 10:00:00,163.28,164.17,163.04,163.64,25978.0,150.9957,151.8187,150.7737,151.3286,25978.0
2021-01-05 10:10:00,163.65,164.39,163.64,163.94,87932.0,151.3378,152.0222,151.3286,151.606,87932.0
2021-01-05 10:20:00,163.78,164.03,163.44,163.79,31298.0,151.4581,151.6892,151.1436,151.4673,31298.0
2021-01-05 10:30:00,163.9,163.92,163.37,163.72,31955.0,151.569,151.5875,151.0789,151.4026,31955.0
2021-01-05 10:40:00,163.72,164.03,163.14,163.8,21708.0,151.4026,151.6892,150.8662,151.4765,21708.0
2021-01-05 10:50:00,163.74,164.36,163.56,163.56,18175.0,151.4211,151.9944,151.2546,151.2546,18175.0
2021-01-05 11:00:00,163.72,163.93,163.42,163.78,17156.0,151.4026,151.5968,151.1251,151.4581,17156.0
2021-01-05 11:10:00,163.72,164.1,163.56,163.91,20300.0,151.4026,151.754,151.2546,151.5783,20300.0
2021-01-05 11:20:00,163.89,164.91,163.78,164.84,48396.0,151.5598,152.503,151.4581,152.4383,48396.0
2021-01-05 11:30:00,164.84,164.94,164.53,164.68,38604.0,152.4383,152.5308,152.1516,152.2903,38604.0
2021-01-05 11:40:00,164.74,165.08,164.6,164.84,37128.0,152.3458,152.6602,152.2164,152.4383,37128.0
2021-01-05 11:50:00,164.75,164.85,164.08,164.08,14407.0,152.3551,152.4476,151.7355,151.7355,14407.0
2021-01-05 12:00:00,164.11,164.67,164.01,164.46,15446.0,151.7632,152.2811,151.6707,152.0869,15446.0
2021-01-05 12:10:00,164.45,164.59,163.6,163.78,12854.0,152.0776,152.2071,151.2916,151.4581,12854.0
2021-01-05 12:20:00,163.78,163.84,163.28,163.47,17751.0,151.4581,151.5135,150.9957,151.1714,17751.0
2021-01-05 12:30:00,163.51,163.71,163.34,163.59,19997.0,151.2084,151.3933,151.0512,151.2823,19997.0
2021-01-05 12:40:00,163.59,163.73,163.42,163.65,20022.0,151.2823,151.4118,151.1251,151.3378,20022.0
2021-01-05 12:50:00,163.6,164.17,163.6,164.12,35345.0,151.2916,151.8187,151.2916,151.7725,35345.0
2021-01-05 13:00:00,164.12,164.39,164.05,164.26,30942.0,151.7725,152.0222,151.7077,151.9019,30942.0
2021-01-05 13:10:00,164.26,164.49,164.24,164.38,20057.0,151.9019,152.1146,151.8834,152.0129,20057.0
2021-01-05 13:20:00,164.38,164.38,164.06,164.27,12983.0,152.0129,152.0129,151.717,151.9112,12983.0
2021-01-05 13:30:00,164.26,164.48,164.19,164.45,7438.0,151.9019,152.1054,151.8372,152.0776,7438.0
2021-01-05 13:40:00,164.48,164.61,164.38,164.43,11607.0,152.1054,152.2256,152.0129,152.0591,11607.0
2021-01-05 13:50:00,164.46,164.6,164.37,164.58,11371.0,152.0869,152.2164,152.0037,152.1979,11371.0
2021-01-05 14:00:00,164.61,165.22,164.59,165.01,34629.0,152.2256,152.7897,152.2071,152.5955,34629.0
2021-01-05 14:10:00,165.0,165.23,164.93,165.23,20329.0,152.5863,152.799,152.5215,152.799,20329.0
2021-01-05 14:20:00,165.17,165.61,165.13,165.56,40427.0,152.7435,153.1504,152.7065,153.1041,40427.0
2021-01-05 14:30:00,165.49,165.68,165.34,165.5,27753.0,153.0394,153.2151,152.9007,153.0486,27753.0
2021-01-05 14:40:00,165.55,165.68,165.39,165.5,20301.0,153.0949,153.2151,152.9469,153.0486,20301.0
2021-01-05 14:50:00,165.45,165.5,165.09,165.09,24568.0,153.0024,153.0486,152.6695,152.6695,24568.0
2021-01-05 15:00:00,165.17,165.38,165.11,165.33,24705.0,152.7435,152.9377,152.688,152.8914,24705.0
2021-01-05 15:10:00,165.34,165.39,165.1,165.1,23280.0,152.9007,152.9469,152.6787,152.6787,23280.0
2021-01-05 15:20:00,165.01,165.21,164.82,165.19,40611.0,152.5955,152.7805,152.4198,152.762,40611.0
2021-01-05 15:30:00,165.18,165.25,164.7,164.72,31218.0,152.7527,152.8175,152.3088,152.3273,31218.0
2021-01-05 15:40:00,164.66,165.29,164.56,165.29,46971.0,152.2718,152.8544,152.1794,152.8544,46971.0
2021-01-05 15:50:00,165.4,165.97,165.27,165.67,152911.0,152.9562,153.4833,152.836,153.2059,152911.0
2021-01-06 09:30:00,164.88,168.29,164.61,168.11,62225.0,152.4753,155.6287,152.2256,155.4623,62225.0
2021-01-06 09:40:00,168.29,170.38,167.35,170.13,78434.0,155.6287,157.5615,154.7595,157.3303,78434.0
2021-01-06 09:50:00,169.87,169.92,168.36,168.68,55075.0,157.0899,157.1361,155.6935,155.9894,55075.0
2021-01-06 10:00:00,168.7,168.88,168.0,168.57,71694.0,156.0079,156.1744,155.3606,155.8877,71694.0
2021-01-06 10:10:00,168.69,169.0,168.49,168.72,30976.0,155.9986,156.2853,155.8137,156.0264,30976.0
2021-01-06 10:20:00,168.78,169.0,168.36,168.74,36982.0,156.0819,156.2853,155.6935,156.0449,36982.0
2021-01-06 10:30:00,168.86,169.07,168.7,168.9,28462.0,156.1559,156.3501,156.0079,156.1928,28462.0
2021-01-06 10:40:00,168.87,168.95,168.58,168.9,31538.0,156.1651,156.2391,155.8969,156.1928,31538.0
2021-01-06 10:50:00,168.91,168.99,168.62,168.7,16690.0,156.2021,156.2761,155.9339,156.0079,16690.0
2021-01-06 11:00:00,168.72,169.1,168.41,169.03,32207.0,156.0264,156.3778,155.7397,156.3131,32207.0
2021-01-06 11:10:00,169.06,169.47,168.64,168.96,84999.0,156.3408,156.72,155.9524,156.2483,84999.0
2021-01-06 11:20:00,168.96,169.06,168.51,168.55,11198.0,156.2483,156.3408,155.8322,155.8692,11198.0
2021-01-06 11:30:00,168.53,168.71,167.55,167.66,19568.0,155.8507,156.0171,154.9444,155.0461,19568.0
2021-01-06 11:40:00,167.66,168.14,167.37,167.82,18481.0,155.0461,155.49,154.778,155.1941,18481.0
2021-01-06 11:50:00,167.9,168.38,167.76,168.14,15186.0,155.2681,155.712,155.1386,155.49,15186.0
2021-01-06 12:00:00,168.14,169.19,167.92,168.93,16183.0,155.49,156.461,155.2866,156.2206,16183.0
2021-01-06 12:10:00,168.9,169.2,168.6,169.15,52583.0,156.1928,156.4703,155.9154,156.424,52583.0
2021-01-06 12:20:00,169.15,169.15,168.75,169.11,23741.0,156.424,156.424,156.0541,156.3871,23741.0
2021-01-06 12:30:00,169.11,169.32,168.94,169.16,35101.0,156.3871,156.5813,156.2298,156.4333,35101.0
2021-01-06 12:40:00,169.12,169.58,169.01,169.08,43510.0,156.3963,156.8217,156.2946,156.3593,43510.0
2021-01-06 12:50:00,169.17,169.3,168.99,169.05,16969.0,156.4425,156.5628,156.2761,156.3316,16969.0
2021-01-06 13:00:00,169.05,169.13,168.73,168.89,46149.0,156.3316,156.4055,156.0356,156.1836,46149.0
2021-01-06 13:10:00,168.94,169.37,168.74,168.78,55260.0,156.2298,156.6275,156.0449,156.0819,55260.0
2021-01-06 13:20:00,168.8,168.89,168.46,168.53,17980.0,156.1004,156.1836,155.786,155.8507,17980.0
2021-01-06 13:30:00,168.53,169.21,168.37,169.01,27357.0,155.8507,156.4795,155.7027,156.2946,27357.0
2021-01-06 13:40:00,169.19,171.8,168.86,170.89,72139.0,156.461,158.8747,156.1559,158.0331,72139.0
2021-01-06 13:50:00,170.92,171.16,170.0,170.81,75125.0,158.0609,158.2828,157.2101,157.9592,75125.0
2021-01-06 14:00:00,171.0,171.22,170.83,170.87,52583.0,158.1349,158.3383,157.9776,158.0146,52583.0
2021-01-06 14:10:00,170.95,171.0,169.54,169.73,17608.0,158.0886,158.1349,156.7847,156.9604,17608.0
2021-01-06 14:20:00,169.73,170.18,169.08,169.22,21310.0,156.9604,157.3765,156.3593,156.4888,21310.0
2021-01-06 14:30:00,169.14,169.83,168.68,169.25,31757.0,156.4148,157.0529,155.9894,156.5165,31757.0
2021-01-06 14:40:00,168.93,169.27,168.34,168.36,28146.0,156.2206,156.535,155.675,155.6935,28146.0
2021-01-06 14:50:00,168.33,169.22,168.0,169.09,33501.0,155.6657,156.4888,155.3606,156.3686,33501.0
2021-01-06 15:00:00,169.04,169.04,168.22,168.64,28131.0,156.3223,156.3223,155.564,155.9524,28131.0
2021-01-06 15:10:00,168.76,169.61,168.59,169.56,52169.0,156.0634,156.8494,155.9062,156.8032,52169.0
2021-01-06 15:20:00,169.64,169.75,168.44,169.31,74112.0,156.8772,156.9789,155.7675,156.572,74112.0
2021-01-06 15:30:00,169.36,169.56,168.42,168.72,115333.0,156.6182,156.8032,155.749,156.0264,115333.0
2021-01-06 15:40:00,168.72,168.92,168.1,168.91,96740.0,156.0264,156.2113,155.453,156.2021,96740.0
2021-01-06 15:50:00,168.67,169.33,167.81,168.95,208807.0,155.9802,156.5905,155.1849,156.2391,208807.0
2021-01-07 09:30:00,172.09,175.17,171.93,174.63,93407.0,159.1429,161.9911,158.9949,161.4918,93407.0
2021-01-07 09:40:00,174.69,175.08,173.49,174.53,41824.0,161.5472,161.9079,160.4375,161.3993,41824.0
2021-01-07 09:50:00,174.48,175.39,174.23,175.39,43757.0,161.353,162.1946,161.1218,162.1946,43757.0
2021-01-07 10:00:00,175.39,175.85,174.87,175.62,69539.0,162.1946,162.62,161.7137,162.4073,69539.0
2021-01-07 10:10:00,175.74,175.74,174.66,175.36,29113.0,162.5182,162.5182,161.5195,162.1668,29113.0
2021-01-07 10:20:00,175.41,176.2,175.41,176.19,27476.0,162.2131,162.9436,162.2131,162.9344,27476.0
2021-01-07 10:30:00,176.19,176.5,175.81,175.95,72578.0,162.9344,163.2211,162.583,162.7124,72578.0
2021-01-07 10:40:00,175.94,176.41,175.18,175.35,96913.0,162.7032,163.1378,162.0004,162.1576,96913.0
2021-01-07 10:50:00,175.27,175.31,174.19,174.75,56237.0,162.0836,162.1206,161.0849,161.6027,56237.0
2021-01-07 11:00:00,174.75,175.15,174.66,174.89,21823.0,161.6027,161.9726,161.5195,161.7322,21823.0
2021-01-07 11:10:00,174.76,174.99,174.53,174.62,16865.0,161.612,161.8247,161.3993,161.4825,16865.0
2021-01-07 11:20:00,174.71,174.78,174.29,174.3,51262.0,161.5657,161.6305,161.1773,161.1866,51262.0
2021-01-07 11:30:00,174.33,174.67,174.23,174.55,39324.0,161.2143,161.5287,161.1218,161.4178,39324.0
2021-01-07 11:40:00,174.55,174.68,174.35,174.35,19220.0,161.4178,161.538,161.2328,161.2328,19220.0
2021-01-07 11:50:00,174.32,174.36,173.78,173.93,11754.0,161.2051,161.2421,160.7057,160.8444,11754.0
2021-01-07 12:00:00,173.93,174.42,173.89,174.36,37618.0,160.8444,161.2976,160.8074,161.2421,37618.0
2021-01-07 12:10:00,174.34,174.37,173.9,173.93,31295.0,161.2236,161.2513,160.8167,160.8444,31295.0
2021-01-07 12:20:00,173.89,174.05,173.74,173.84,49522.0,160.8074,160.9554,160.6687,160.7612,49522.0
2021-01-07 12:30:00,173.89,174.18,173.61,173.74,22969.0,160.8074,161.0756,160.5485,160.6687,22969.0
2021-01-07 12:40:00,173.74,174.27,173.69,174.05,22934.0,160.6687,161.1588,160.6225,160.9554,22934.0
2021-01-07 12:50:00,174.05,174.25,173.88,174.07,16898.0,160.9554,161.1403,160.7982,160.9739,16898.0
2021-01-07 13:00:00,174.1,174.14,173.7,173.74,26568.0,161.0016,161.0386,160.6317,160.6687,26568.0
2021-01-07 13:10:00,173.75,174.42,173.74,174.31,17761.0,160.678,161.2976,160.6687,161.1958,17761.0
2021-01-07 13:20:00,174.28,174.33,174.11,174.16,13119.0,161.1681,161.2143,161.0109,161.0571,13119.0
2021-01-07 13:30:00,174.17,174.33,174.12,174.22,11332.0,161.0664,161.2143,161.0201,161.1126,11332.0
2021-01-07 13:40:00,174.18,174.32,174.07,174.21,13571.0,161.0756,161.2051,160.9739,161.1034,13571.0
2021-01-07 13:50:00,174.24,174.51,174.22,174.42,16574.0,161.1311,161.3808,161.1126,161.2976,16574.0
2021-01-07 14:00:00,174.42,174.55,174.35,174.45,8582.0,161.2976,161.4178,161.2328,161.3253,8582.0
2021-01-07 14:10:00,174.48,174.48,174.19,174.31,14050.0,161.353,161.353,161.0849,161.1958,14050.0
2021-01-07 14:20:00,174.26,174.52,174.0,174.13,54895.0,161.1496,161.39,160.9092,161.0294,54895.0
2021-01-07 14:30:00,174.06,174.09,173.39,173.84,17512.0,160.9646,160.9924,160.345,160.7612,17512.0
2021-01-07 14:40:00,173.84,174.3,173.79,174.12,21108.0,160.7612,161.1866,160.715,161.0201,21108.0
2021-01-07 14:50:00,174.22,174.35,174.07,174.17,25067.0,161.1126,161.2328,160.9739,161.0664,25067.0
2021-01-07 15:00:00,174.17,174.47,174.11,174.41,14418.0,161.0664,161.3438,161.0109,161.2883,14418.0
2021-01-07 15:10:00,174.37,174.79,174.33,174.72,89767.0,161.2513,161.6397,161.2143,161.575,89767.0
2021-01-07 15:20:00,174.7,174.81,174.25,174.52,37359.0,161.5565,161.6582,161.1403,161.39,37359.0
2021-01-07 15:30:00,174.36,174.65,174.32,174.5,46081.0,161.2421,161.5102,161.2051,161.3715,46081.0
2021-01-07 15:40:00,174.54,174.69,174.44,174.57,111129.0,161.4085,161.5472,161.316,161.4363,111129.0
2021-01-07 15:50:00,174.67,175.57,174.6,174.86,234450.0,161.5287,162.361,161.464,161.7045,234450.0
2021-01-08 09:30:00,182.01,182.55,179.45,180.96,172393.0,168.3165,168.8159,165.9491,167.3455,172393.0
2021-01-08 09:40:00,181.31,181.68,179.61,180.43,96580.0,167.6692,168.0113,166.0971,166.8554,96580.0
2021-01-08 09:50:00,180.55,180.62,178.03,178.88,79029.0,166.9664,167.0311,164.636,165.422,79029.0
2021-01-08 10:00:00,178.78,178.78,177.68,178.04,114805.0,165.3295,165.3295,164.3123,164.6452,114805.0
2021-01-08 10:10:00,177.99,178.22,177.07,177.37,73415.0,164.599,164.8117,163.7482,164.0256,73415.0
2021-01-08 10:20:00,177.35,177.35,174.25,174.25,60165.0,164.0071,164.0071,161.1403,161.1403,60165.0
2021-01-08 10:30:00,174.37,174.89,174.15,174.81,181361.0,161.2513,161.7322,161.0479,161.6582,181361.0
2021-01-08 10:40:00,174.74,176.37,174.7,176.37,85472.0,161.5935,163.1008,161.5565,163.1008,85472.0
2021-01-08 10:50:00,176.27,176.63,176.01,176.21,36103.0,163.0084,163.3413,162.7679,162.9529,36103.0
2021-01-08 11:00:00,176.28,177.09,176.13,176.45,46417.0,163.0176,163.7667,162.8789,163.1748,46417.0
2021-01-08 11:10:00,176.51,176.73,175.76,175.89,24841.0,163.2303,163.4338,162.5367,162.657,24841.0
2021-01-08 11:20:00,175.84,176.09,175.51,176.09,38196.0,162.6107,162.8419,162.3055,162.8419,38196.0
2021-01-08 11:30:00,176.08,176.21,175.63,175.92,28232.0,162.8327,162.9529,162.4165,162.6847,28232.0
2021-01-08 11:40:00,175.92,176.16,175.57,175.69,24286.0,162.6847,162.9066,162.361,162.472,24286.0
2021-01-08 11:50:00,175.65,175.66,175.11,175.37,23681.0,162.435,162.4443,161.9356,162.1761,23681.0
2021-01-08 12:00:00,175.43,175.48,175.04,175.48,28557.0,162.2316,162.2778,161.8709,162.2778,28557.0
2021-01-08 12:10:00,175.47,175.93,175.31,175.34,21859.0,162.2686,162.6939,162.1206,162.1483,21859.0
2021-01-08 12:20:00,175.3,175.31,175.04,175.12,16935.0,162.1113,162.1206,161.8709,161.9449,16935.0
2021-01-08 12:30:00,175.1,175.3,175.09,175.21,18056.0,161.9264,162.1113,161.9171,162.0281,18056.0
2021-01-08 12:40:00,175.24,175.3,174.22,174.22,28764.0,162.0559,162.1113,161.1126,161.1126,28764.0
2021-01-08 12:50:00,174.29,174.81,174.2,174.37,22240.0,161.1773,161.6582,161.0941,161.2513,22240.0
2021-01-08 13:00:00,174.37,174.59,174.26,174.58,31639.0,161.2513,161.4548,161.1496,161.4455,31639.0
2021-01-08 13:10:00,174.59,174.69,174.23,174.24,61616.0,161.4548,161.5472,161.1218,161.1311,61616.0
2021-01-08 13:20:00,174.22,174.22,173.08,173.92,12403.0,161.1126,161.1126,160.0584,160.8352,12403.0
2021-01-08 13:30:00,173.88,173.88,172.62,172.85,31108.0,160.7982,160.7982,159.633,159.8457,31108.0
2021-01-08 13:40:00,172.78,173.18,171.5,172.99,45518.0,159.7809,160.1508,158.5972,159.9751,45518.0
2021-01-08 13:50:00,173.14,173.76,172.96,173.05,48621.0,160.1139,160.6872,159.9474,160.0306,48621.0
2021-01-08 14:00:00,173.08,173.68,173.05,173.5,26682.0,160.0584,160.6132,160.0306,160.4468,26682.0
2021-01-08 14:10:00,173.52,173.8,173.08,173.65,25199.0,160.4653,160.7242,160.0584,160.5855,25199.0
2021-01-08 14:20:00,173.6,174.02,173.0,173.94,21642.0,160.5392,160.9276,159.9844,160.8537,21642.0
2021-01-08 14:30:00,173.92,174.04,173.44,173.44,20349.0,160.8352,160.9461,160.3913,160.3913,20349.0
2021-01-08 14:40:00,173.52,173.53,173.14,173.49,24943.0,160.4653,160.4745,160.1139,160.4375,24943.0
2021-01-08 14:50:00,173.53,174.77,173.52,174.23,56882.0,160.4745,161.6212,160.4653,161.1218,56882.0
2021-01-08 15:00:00,174.3,174.96,174.28,174.95,46179.0,161.1866,161.7969,161.1681,161.7877,46179.0
2021-01-08 15:10:00,174.93,174.96,174.27,174.53,50202.0,161.7692,161.7969,161.1588,161.3993,50202.0
2021-01-08 15:20:00,174.52,174.52,173.76,174.0,28088.0,161.39,161.39,160.6872,160.9092,28088.0
2021-01-08 15:30:00,174.03,174.25,173.61,174.09,41012.0,160.9369,161.1403,160.5485,160.9924,41012.0
2021-01-08 15:40:00,174.09,174.33,174.04,174.11,45467.0,160.9924,161.2143,160.9461,161.0109,45467.0
2021-01-08 15:50:00,174.13,175.07,174.07,175.04,151124.0,161.0294,161.8987,160.9739,161.8709,151124.0
2021-01-11 09:30:00,174.14,176.46,174.01,175.74,260661.0,161.0386,163.1841,160.9184,162.5182,260661.0
2021-01-11 09:40:00,175.17,176.32,175.04,175.62,115464.0,161.9911,163.0546,161.8709,162.4073,115464.0
2021-01-11 09:50:00,175.4,176.3,175.24,175.99,207446.0,162.2038,163.0361,162.0559,162.7494,207446.0
2021-01-11 10:00:00,176.21,176.29,175.35,175.74,28011.0,162.9529,163.0269,162.1576,162.5182,28011.0
2021-01-11 10:10:00,175.86,176.09,175.16,175.27,74163.0,162.6292,162.8419,161.9819,162.0836,74163.0
2021-01-11 10:20:00,175.2,176.12,175.1,175.94,17310.0,162.0189,162.8697,161.9264,162.7032,17310.0
2021-01-11 10:30:00,175.93,176.25,175.66,175.9,44699.0,162.6939,162.9899,162.4443,162.6662,44699.0
2021-01-11 10:40:00,176.04,176.1,175.23,175.37,37736.0,162.7957,162.8512,162.0466,162.1761,37736.0
2021-01-11 10:50:00,175.19,175.6,175.1,175.23,37930.0,162.0096,162.3888,161.9264,162.0466,37930.0
2021-01-11 11:00:00,175.24,175.38,174.79,174.91,29421.0,162.0559,162.1853,161.6397,161.7507,29421.0
2021-01-11 11:10:00,174.83,174.9,174.18,174.18,26816.0,161.6767,161.7414,161.0756,161.0756,26816.0
2021-01-11 11:20:00,174.21,174.67,174.21,174.5,53619.0,161.1034,161.5287,161.1034,161.3715,53619.0
2021-01-11 11:30:00,174.47,175.02,174.45,174.59,22192.0,161.3438,161.8524,161.3253,161.4548,22192.0
2021-01-11 11:40:00,174.63,174.68,174.41,174.57,21761.0,161.4918,161.538,161.2883,161.4363,21761.0
2021-01-11 11:50:00,174.58,174.69,174.44,174.6,52566.0,161.4455,161.5472,161.316,161.464,52566.0
2021-01-11 12:00:00,174.58,174.69,174.4,174.45,44065.0,161.4455,161.5472,161.2791,161.3253,44065.0
2021-01-11 12:10:00,174.44,174.48,174.02,174.1,38185.0,161.316,161.353,160.9276,161.0016,38185.0
2021-01-11 12:20:00,174.06,174.31,173.92,174.31,99720.0,160.9646,161.1958,160.8352,161.1958,99720.0
2021-01-11 12:30:00,174.31,174.54,174.23,174.23,65792.0,161.1958,161.4085,161.1218,161.1218,65792.0
2021-01-11 12:40:00,174.22,174.23,173.89,174.03,23633.0,161.1126,161.1218,160.8074,160.9369,23633.0
2021-01-11 12:50:00,174.03,174.17,173.66,173.95,18133.0,160.9369,161.0664,160.5947,160.8629,18133.0
2021-01-11 13:00:00,173.92,174.5,173.89,174.42,20021.0,160.8352,161.3715,160.8074,161.2976,20021.0
2021-01-11 13:10:00,174.47,174.67,174.41,174.45,19016.0,161.3438,161.5287,161.2883,161.3253,19016.0
2021-01-11 13:20:00,174.35,174.35,173.76,173.79,28453.0,161.2328,161.2328,160.6872,160.715,28453.0
2021-01-11 13:30:00,173.71,174.24,173.7,174.22,19068.0,160.641,161.1311,160.6317,161.1126,19068.0
2021-01-11 13:40:00,174.24,174.24,173.69,173.78,17829.0,161.1311,161.1311,160.6225,160.7057,17829.0
2021-01-11 13:50:00,173.73,174.0,173.73,173.82,8377.0,160.6595,160.9092,160.6595,160.7427,8377.0
2021-01-11 14:00:00,173.78,173.89,173.65,173.67,44299.0,160.7057,160.8074,160.5855,160.604,44299.0
2021-01-11 14:10:00,173.69,173.77,173.44,173.53,28595.0,160.6225,160.6965,160.3913,160.4745,28595.0
2021-01-11 14:20:00,173.51,173.59,173.2,173.38,26930.0,160.456,160.53,160.1693,160.3358,26930.0
2021-01-11 14:30:00,173.33,173.46,172.71,172.78,37131.0,160.2896,160.4098,159.7162,159.7809,37131.0
2021-01-11 14:40:00,172.8,173.06,172.76,172.92,40255.0,159.7994,160.0399,159.7624,159.9104,40255.0
2021-01-11 14:50:00,172.87,173.25,172.74,173.15,33671.0,159.8642,160.2156,159.7439,160.1231,33671.0
2021-01-11 15:00:00,173.18,173.18,172.52,172.55,43728.0,160.1508,160.1508,159.5405,159.5682,43728.0
2021-01-11 15:10:00,172.57,172.65,172.17,172.34,37904.0,159.5867,159.6607,159.2168,159.374,37904.0
2021-01-11 15:20:00,172.32,172.39,171.93,172.36,51347.0,159.3555,159.4203,158.9949,159.3925,51347.0
2021-01-11 15:30:00,172.39,173.28,172.3,172.65,34286.0,159.4203,160.2433,159.3371,159.6607,34286.0
2021-01-11 15:40:00,172.65,173.52,172.65,173.44,47561.0,159.6607,160.4653,159.6607,160.3913,47561.0
2021-01-11 15:50:00,173.5,173.74,173.21,173.28,82792.0,160.4468,160.6687,160.1786,160.2433,82792.0
2021-01-12 09:30:00,174.29,175.0,173.23,174.8,88706.0,161.1773,161.8339,160.1971,161.649,88706.0
2021-01-12 09:40:00,174.82,175.0,174.27,174.9,49046.0,161.6675,161.8339,161.1588,161.7414,49046.0
2021-01-12 09:50:00,174.94,175.54,174.13,175.17,35796.0,161.7784,162.3333,161.0294,161.9911,35796.0
2021-01-12 10:00:00,175.14,175.21,174.74,174.9,40583.0,161.9634,162.0281,161.5935,161.7414,40583.0
2021-01-12 10:10:00,175.09,175.47,174.69,175.45,61285.0,161.9171,162.2686,161.5472,162.2501,61285.0
2021-01-12 10:20:00,175.44,176.02,174.8,175.82,93296.0,162.2408,162.7772,161.649,162.5922,93296.0
2021-01-12 10:30:00,175.85,177.08,175.75,176.99,44265.0,162.62,163.7574,162.5275,163.6742,44265.0
2021-01-12 10:40:00,176.98,177.58,176.91,177.44,42291.0,163.665,164.2198,163.6002,164.0903,42291.0
2021-01-12 10:50:00,177.48,177.88,177.43,177.84,49464.0,164.1273,164.4972,164.0811,164.4603,49464.0
2021-01-12 11:00:00,177.9,178.3,177.73,178.23,41570.0,164.5157,164.8856,164.3585,164.8209,41570.0
2021-01-12 11:10:00,178.29,178.67,178.2,178.67,44599.0,164.8764,165.2278,164.7932,165.2278,44599.0
2021-01-12 11:20:00,178.64,179.0,178.45,178.77,39967.0,165.2001,165.533,165.0244,165.3203,39967.0
2021-01-12 11:30:00,178.77,178.92,177.97,178.45,45889.0,165.3203,165.459,164.5805,165.0244,45889.0
2021-01-12 11:40:00,178.42,178.87,177.99,178.13,87593.0,164.9966,165.4128,164.599,164.7284,87593.0
2021-01-12 11:50:00,178.09,178.82,177.5,178.82,33470.0,164.6914,165.3665,164.1458,165.3665,33470.0
2021-01-12 12:00:00,178.89,178.91,177.64,177.95,28999.0,165.4313,165.4497,164.2753,164.562,28999.0
2021-01-12 12:10:00,177.99,178.42,177.42,178.35,214579.0,164.599,164.9966,164.0718,164.9319,214579.0
2021-01-12 12:20:00,178.34,178.69,178.08,178.42,20823.0,164.9226,165.2463,164.6822,164.9966,20823.0
2021-01-12 12:30:00,178.48,178.5,177.87,177.9,19587.0,165.0521,165.0706,164.488,164.5157,19587.0
2021-01-12 12:40:00,177.98,178.02,177.6,177.7,14567.0,164.5897,164.6267,164.2383,164.3308,14567.0
2021-01-12 12:50:00,177.84,178.17,177.63,177.87,33144.0,164.4603,164.7654,164.2661,164.488,33144.0
2021-01-12 13:00:00,177.9,177.96,176.85,176.94,344234.0,164.5157,164.5712,163.5447,163.628,344234.0
2021-01-12 13:10:00,177.04,177.3,176.67,176.94,15921.0,163.7204,163.9609,163.3783,163.628,15921.0
2021-01-12 13:20:00,177.03,177.28,176.73,177.28,23604.0,163.7112,163.9424,163.4338,163.9424,23604.0
2021-01-12 13:30:00,177.28,177.93,176.92,177.82,32039.0,163.9424,164.5435,163.6095,164.4418,32039.0
2021-01-12 13:40:00,177.82,177.82,177.16,177.16,53656.0,164.4418,164.4418,163.8314,163.8314,53656.0
2021-01-12 13:50:00,177.13,177.45,177.07,177.13,13374.0,163.8037,164.0996,163.7482,163.8037,13374.0
2021-01-12 14:00:00,177.06,177.55,177.06,177.19,16521.0,163.7389,164.1921,163.7389,163.8592,16521.0
2021-01-12 14:10:00,177.29,177.34,176.91,177.33,18412.0,163.9516,163.9979,163.6002,163.9886,18412.0
2021-01-12 14:20:00,177.27,177.36,177.12,177.25,19407.0,163.9331,164.0164,163.7944,163.9146,19407.0
2021-01-12 14:30:00,177.3,177.71,177.11,177.11,16687.0,163.9609,164.34,163.7852,163.7852,16687.0
2021-01-12 14:40:00,177.07,177.07,176.21,176.45,90973.0,163.7482,163.7482,162.9529,163.1748,90973.0
2021-01-12 14:50:00,176.43,176.63,176.19,176.4,49027.0,163.1563,163.3413,162.9344,163.1286,49027.0
2021-01-12 15:00:00,176.4,176.84,176.01,176.2,77141.0,163.1286,163.5355,162.7679,162.9436,77141.0
2021-01-12 15:10:00,176.21,176.35,176.11,176.2,66145.0,162.9529,163.0824,162.8604,162.9436,66145.0
2021-01-12 15:20:00,176.17,176.35,175.79,175.94,56135.0,162.9159,163.0824,162.5645,162.7032,56135.0
2021-01-12 15:30:00,175.94,176.05,175.13,175.53,96455.0,162.7032,162.8049,161.9541,162.324,96455.0
2021-01-12 15:40:00,175.53,176.04,175.53,175.95,61769.0,162.324,162.7957,162.324,162.7124,61769.0
2021-01-12 15:50:00,175.93,176.38,175.77,176.23,242560.0,162.6939,163.1101,162.546,162.9714,242560.0
2021-01-13 09:30:00,177.88,177.99,176.18,176.8,62539.0,164.4972,164.599,162.9251,163.4985,62539.0
2021-01-13 09:40:00,176.86,177.44,176.24,177.16,20555.0,163.554,164.0903,162.9806,163.8314,20555.0
2021-01-13 09:50:00,177.15,177.4,176.63,177.11,30368.0,163.8222,164.0534,163.3413,163.7852,30368.0
2021-01-13 10:00:00,177.04,177.15,176.2,177.03,32161.0,163.7204,163.8222,162.9436,163.7112,32161.0
2021-01-13 10:10:00,177.03,177.28,176.78,177.09,45450.0,163.7112,163.9424,163.48,163.7667,45450.0
2021-01-13 10:20:00,177.2,177.51,177.05,177.38,31095.0,163.8684,164.1551,163.7297,164.0349,31095.0
2021-01-13 10:30:00,177.38,177.42,177.03,177.24,10550.0,164.0349,164.0718,163.7112,163.9054,10550.0
2021-01-13 10:40:00,177.28,177.41,176.86,176.95,16146.0,163.9424,164.0626,163.554,163.6372,16146.0
2021-01-13 10:50:00,176.95,177.29,176.87,177.06,30924.0,163.6372,163.9516,163.5632,163.7389,30924.0
2021-01-13 11:00:00,177.07,177.19,176.86,177.02,23843.0,163.7482,163.8592,163.554,163.7019,23843.0
2021-01-13 11:10:00,177.02,177.08,176.73,176.95,30253.0,163.7019,163.7574,163.4338,163.6372,30253.0
2021-01-13 11:20:00,176.95,177.2,176.81,176.96,29309.0,163.6372,163.8684,163.5077,163.6465,29309.0
2021-01-13 11:30:00,176.99,177.15,176.88,177.05,13474.0,163.6742,163.8222,163.5725,163.7297,13474.0
2021-01-13 11:40:00,177.07,177.3,176.92,177.12,50163.0,163.7482,163.9609,163.6095,163.7944,50163.0
2021-01-13 11:50:00,177.07,177.16,176.81,176.99,20775.0,163.7482,163.8314,163.5077,163.6742,20775.0
2021-01-13 12:00:00,177.03,177.09,176.88,176.89,21402.0,163.7112,163.7667,163.5725,163.5817,21402.0
2021-01-13 12:10:00,176.92,177.05,176.91,176.95,15366.0,163.6095,163.7297,163.6002,163.6372,15366.0
2021-01-13 12:20:00,176.95,177.12,176.79,177.01,48376.0,163.6372,163.7944,163.4892,163.6927,48376.0
2021-01-13 12:30:00,176.96,177.11,176.61,176.67,10430.0,163.6465,163.7852,163.3228,163.3783,10430.0
2021-01-13 12:40:00,176.82,177.08,176.67,176.82,8091.0,163.517,163.7574,163.3783,163.517,8091.0
2021-01-13 12:50:00,176.81,177.04,176.76,176.87,15267.0,163.5077,163.7204,163.4615,163.5632,15267.0
2021-01-13 13:00:00,177.0,177.08,176.83,176.89,17719.0,163.6834,163.7574,163.5262,163.5817,17719.0
2021-01-13 13:10:00,176.92,177.06,176.86,177.0,27648.0,163.6095,163.7389,163.554,163.6834,27648.0
2021-01-13 13:20:00,177.0,177.2,176.93,177.06,60617.0,163.6834,163.8684,163.6187,163.7389,60617.0
2021-01-13 13:30:00,177.08,177.8,176.87,177.74,40131.0,163.7574,164.4233,163.5632,164.3678,40131.0
2021-01-13 13:40:00,177.77,177.81,177.33,177.46,11470.0,164.3955,164.4325,163.9886,164.1088,11470.0
2021-01-13 13:50:00,177.45,177.54,177.26,177.53,16814.0,164.0996,164.1828,163.9239,164.1736,16814.0
2021-01-13 14:00:00,177.58,177.89,177.24,177.64,17144.0,164.2198,164.5065,163.9054,164.2753,17144.0
2021-01-13 14:10:00,177.64,177.69,177.45,177.5,13238.0,164.2753,164.3215,164.0996,164.1458,13238.0
2021-01-13 14:20:00,177.5,177.53,177.21,177.45,6899.0,164.1458,164.1736,163.8776,164.0996,6899.0
2021-01-13 14:30:00,177.43,177.57,177.32,177.39,52880.0,164.0811,164.2106,163.9794,164.0441,52880.0
2021-01-13 14:40:00,177.45,177.49,177.25,177.49,11926.0,164.0996,164.1366,163.9146,164.1366,11926.0
2021-01-13 14:50:00,177.45,177.73,177.35,177.44,34643.0,164.0996,164.3585,164.0071,164.0903,34643.0
2021-01-13 15:00:00,177.51,177.64,177.27,177.33,13710.0,164.1551,164.2753,163.9331,163.9886,13710.0
2021-01-13 15:10:00,177.31,177.56,177.24,177.35,14695.0,163.9701,164.2013,163.9054,164.0071,14695.0
2021-01-13 15:20:00,177.34,177.36,176.9,176.9,19255.0,163.9979,164.0164,163.591,163.591,19255.0
2021-01-13 15:30:00,176.84,177.42,176.81,177.35,30014.0,163.5355,164.0718,163.5077,164.0071,30014.0
2021-01-13 15:40:00,177.38,177.58,177.3,177.56,101304.0,164.0349,164.2198,163.9609,164.2013,101304.0
2021-01-13 15:50:00,177.64,177.68,177.22,177.43,83509.0,164.2753,164.3123,163.8869,164.0811,83509.0
2021-01-14 09:30:00,178.62,180.0,178.62,179.53,103783.0,165.1816,166.4577,165.1816,166.0231,103783.0
2021-01-14 09:40:00,179.47,180.77,179.28,180.42,75772.0,165.9676,167.1698,165.7919,166.8461,75772.0
2021-01-14 09:50:00,180.32,180.32,179.25,179.5,31332.0,166.7537,166.7537,165.7642,165.9954,31332.0
2021-01-14 10:00:00,179.49,179.91,179.35,179.7,20067.0,165.9861,166.3745,165.8566,166.1803,20067.0
2021-01-14 10:10:00,179.84,179.87,179.29,179.66,33095.0,166.3098,166.3375,165.8012,166.1433,33095.0
2021-01-14 10:20:00,179.62,180.0,179.43,179.78,91292.0,166.1063,166.4577,165.9306,166.2543,91292.0
2021-01-14 10:30:00,179.73,180.1,179.64,179.91,52672.0,166.2081,166.5502,166.1248,166.3745,52672.0
2021-01-14 10:40:00,179.81,180.06,179.5,179.61,52640.0,166.282,166.5132,165.9954,166.0971,52640.0
2021-01-14 10:50:00,179.48,179.88,178.89,179.72,49859.0,165.9769,166.3468,165.4313,166.1988,49859.0
2021-01-14 11:00:00,179.88,180.1,179.55,180.0,26834.0,166.3468,166.5502,166.0416,166.4577,26834.0
2021-01-14 11:10:00,179.95,180.49,179.94,180.33,16423.0,166.4115,166.9109,166.4023,166.7629,16423.0
2021-01-14 11:20:00,180.34,180.62,180.12,180.55,15680.0,166.7722,167.0311,166.5687,166.9664,15680.0
2021-01-14 11:30:00,180.52,180.92,180.36,180.45,12801.0,166.9386,167.3085,166.7907,166.8739,12801.0
2021-01-14 11:40:00,180.47,180.73,180.25,180.25,10627.0,166.8924,167.1328,166.6889,166.6889,10627.0
2021-01-14 11:50:00,180.36,180.6,180.01,180.52,45343.0,166.7907,167.0126,166.467,166.9386,45343.0
2021-01-14 12:00:00,180.46,180.65,180.04,180.11,8754.0,166.8831,167.0588,166.4947,166.5595,8754.0
2021-01-14 12:10:00,180.03,180.49,179.98,180.3,14298.0,166.4855,166.9109,166.4392,166.7352,14298.0
2021-01-14 12:20:00,180.22,180.35,179.95,180.03,73363.0,166.6612,166.7814,166.4115,166.4855,73363.0
2021-01-14 12:30:00,180.02,180.31,179.97,180.08,10809.0,166.4762,166.7444,166.43,166.5317,10809.0
2021-01-14 12:40:00,180.09,180.09,179.53,179.7,17349.0,166.541,166.541,166.0231,166.1803,17349.0
2021-01-14 12:50:00,179.77,180.13,179.77,179.95,55914.0,166.245,166.578,166.245,166.4115,55914.0
2021-01-14 13:00:00,179.97,180.41,179.91,180.11,37147.0,166.43,166.8369,166.3745,166.5595,37147.0
2021-01-14 13:10:00,180.13,180.17,179.92,179.99,22182.0,166.578,166.615,166.3838,166.4485,22182.0
2021-01-14 13:20:00,180.0,180.4,179.91,180.04,52731.0,166.4577,166.8277,166.3745,166.4947,52731.0
2021-01-14 13:30:00,179.99,180.75,179.92,180.64,16400.0,166.4485,167.1513,166.3838,167.0496,16400.0
2021-01-14 13:40:00,180.64,180.73,180.45,180.68,90707.0,167.0496,167.1328,166.8739,167.0866,90707.0
2021-01-14 13:50:00,180.68,180.96,180.64,180.68,15201.0,167.0866,167.3455,167.0496,167.0866,15201.0
2021-01-14 14:00:00,180.64,180.99,180.6,180.97,10361.0,167.0496,167.3733,167.0126,167.3548,10361.0
2021-01-14 14:10:00,180.98,181.09,180.82,180.87,22691.0,167.364,167.4657,167.2161,167.2623,22691.0
2021-01-14 14:20:00,180.87,180.95,180.45,180.89,17826.0,167.2623,167.3363,166.8739,167.2808,17826.0
2021-01-14 14:30:00,180.9,181.03,180.7,180.81,22817.0,167.29,167.4103,167.1051,167.2068,22817.0
2021-01-14 14:40:00,180.79,180.91,180.08,180.21,24574.0,167.1883,167.2993,166.5317,166.6519,24574.0
2021-01-14 14:50:00,180.24,180.34,180.09,180.29,47307.0,166.6797,166.7722,166.541,166.7259,47307.0
2021-01-14 15:00:00,180.32,180.55,180.21,180.35,98635.0,166.7537,166.9664,166.6519,166.7814,98635.0
2021-01-14 15:10:00,180.34,180.47,179.7,179.84,75987.0,166.7722,166.8924,166.1803,166.3098,75987.0
2021-01-14 15:20:00,179.77,180.1,179.56,179.82,63398.0,166.245,166.5502,166.0508,166.2913,63398.0
2021-01-14 15:30:00,179.77,180.24,179.68,180.11,133856.0,166.245,166.6797,166.1618,166.5595,133856.0
2021-01-14 15:40:00,180.09,180.75,180.07,180.49,42330.0,166.541,167.1513,166.5225,166.9109,42330.0
2021-01-14 15:50:00,180.49,180.74,179.86,179.92,133854.0,166.9109,167.1421,166.3283,166.3838,133854.0
2021-01-15 09:30:00,179.48,179.84,174.66,175.24,107727.0,165.9769,166.3098,161.5195,162.0559,107727.0
2021-01-15 09:40:00,174.9,175.49,174.49,174.96,62658.0,161.7414,162.2871,161.3623,161.7969,62658.0
2021-01-15 09:50:00,175.0,175.0,173.37,173.39,58532.0,161.8339,161.8339,160.3266,160.345,58532.0
2021-01-15 10:00:00,173.44,173.58,171.57,171.82,75982.0,160.3913,160.5208,158.662,158.8932,75982.0
2021-01-15 10:10:00,171.77,172.34,170.51,170.61,93939.0,158.8469,159.374,157.6817,157.7742,93939.0
2021-01-15 10:20:00,170.67,170.67,168.45,168.89,246125.0,157.8297,157.8297,155.7767,156.1836,246125.0
2021-01-15 10:30:00,168.98,170.13,168.65,169.5,314215.0,156.2668,157.3303,155.9617,156.7477,314215.0
2021-01-15 10:40:00,169.41,170.19,169.05,169.34,111684.0,156.6645,157.3858,156.3316,156.5997,111684.0
2021-01-15 10:50:00,169.21,170.26,169.21,170.14,74767.0,156.4795,157.4505,156.4795,157.3396,74767.0
2021-01-15 11:00:00,170.1,170.1,169.37,169.91,79201.0,157.3026,157.3026,156.6275,157.1269,79201.0
2021-01-15 11:10:00,169.93,170.83,169.89,170.83,53990.0,157.1454,157.9776,157.1084,157.9776,53990.0
2021-01-15 11:20:00,170.8,171.17,170.48,171.08,46815.0,157.9499,158.2921,157.654,158.2088,46815.0
2021-01-15 11:30:00,171.12,171.91,170.58,170.7,65947.0,158.2458,158.9764,157.7465,157.8574,65947.0
2021-01-15 11:40:00,170.75,170.89,170.27,170.71,25339.0,157.9037,158.0331,157.4598,157.8667,25339.0
2021-01-15 11:50:00,170.66,170.94,170.5,170.82,24950.0,157.8204,158.0794,157.6725,157.9684,24950.0
2021-01-15 12:00:00,170.81,171.09,170.7,170.96,21819.0,157.9592,158.2181,157.8574,158.0979,21819.0
2021-01-15 12:10:00,171.0,171.86,170.87,171.67,34865.0,158.1349,158.9302,158.0146,158.7544,34865.0
2021-01-15 12:20:00,171.74,171.74,171.08,171.12,25544.0,158.8192,158.8192,158.2088,158.2458,25544.0
2021-01-15 12:30:00,171.06,172.28,170.92,172.11,52777.0,158.1903,159.3186,158.0609,159.1613,52777.0
2021-01-15 12:40:00,172.24,172.94,172.24,172.85,43598.0,159.2816,159.9289,159.2816,159.8457,43598.0
2021-01-15 12:50:00,172.77,173.37,172.73,173.25,29980.0,159.7717,160.3266,159.7347,160.2156,29980.0
2021-01-15 13:00:00,173.25,173.28,172.89,173.18,34770.0,160.2156,160.2433,159.8827,160.1508,34770.0
2021-01-15 13:10:00,173.22,173.88,173.18,173.66,44231.0,160.1878,160.7982,160.1508,160.5947,44231.0
2021-01-15 13:20:00,173.74,173.99,173.7,173.83,53052.0,160.6687,160.8999,160.6317,160.7519,53052.0
2021-01-15 13:30:00,173.82,173.96,173.51,173.87,27093.0,160.7427,160.8722,160.456,160.7889,27093.0
2021-01-15 13:40:00,173.88,174.23,173.81,174.11,42480.0,160.7982,161.1218,160.7334,161.0109,42480.0
2021-01-15 13:50:00,174.15,175.0,174.0,174.94,52937.0,161.0479,161.8339,160.9092,161.7784,52937.0
2021-01-15 14:00:00,174.94,174.94,174.26,174.26,36923.0,161.7784,161.7784,161.1496,161.1496,36923.0
2021-01-15 14:10:00,174.29,174.29,173.6,173.61,21020.0,161.1773,161.1773,160.5392,160.5485,21020.0
2021-01-15 14:20:00,173.58,173.76,173.24,173.53,10875.0,160.5208,160.6872,160.2063,160.4745,10875.0
2021-01-15 14:30:00,173.59,174.15,173.57,174.08,25861.0,160.53,161.0479,160.5115,160.9831,25861.0
2021-01-15 14:40:00,174.04,174.08,173.89,173.98,53223.0,160.9461,160.9831,160.8074,160.8907,53223.0
2021-01-15 14:50:00,173.99,173.99,173.67,173.88,38431.0,160.8999,160.8999,160.604,160.7982,38431.0
2021-01-15 15:00:00,173.93,174.0,173.34,173.45,22032.0,160.8444,160.9092,160.2988,160.4005,22032.0
2021-01-15 15:10:00,173.47,173.8,173.47,173.53,40746.0,160.419,160.7242,160.419,160.4745,40746.0
2021-01-15 15:20:00,173.52,173.52,172.94,172.94,41893.0,160.4653,160.4653,159.9289,159.9289,41893.0
2021-01-15 15:30:00,172.92,172.92,172.32,172.38,76764.0,159.9104,159.9104,159.3555,159.411,76764.0
2021-01-15 15:40:00,172.36,172.51,171.98,172.22,85754.0,159.3925,159.5313,159.0411,159.2631,85754.0
2021-01-15 15:50:00,172.22,172.49,171.84,172.26,147535.0,159.2631,159.5128,158.9117,159.3001,147535.0
2021-01-19 09:30:00,177.31,177.9,176.79,177.84,109664.0,163.9701,164.5157,163.4892,164.4603,109664.0
2021-01-19 09:40:00,177.83,178.5,177.24,177.77,51687.0,164.451,165.0706,163.9054,164.3955,51687.0
2021-01-19 09:50:00,177.83,178.0,177.23,177.54,39709.0,164.451,164.6082,163.8961,164.1828,39709.0
2021-01-19 10:00:00,177.52,177.77,176.63,176.72,49562.0,164.1643,164.3955,163.3413,163.4245,49562.0
2021-01-19 10:10:00,176.77,177.25,176.54,176.55,80396.0,163.4708,163.9146,163.2581,163.2673,80396.0
2021-01-19 10:20:00,176.47,177.0,176.35,176.59,33705.0,163.1933,163.6834,163.0824,163.3043,33705.0
2021-01-19 10:30:00,176.68,177.3,176.07,176.26,41769.0,163.3875,163.9609,162.8234,162.9991,41769.0
2021-01-19 10:40:00,176.19,176.65,176.04,176.31,44801.0,162.9344,163.3598,162.7957,163.0454,44801.0
2021-01-19 10:50:00,176.26,176.43,175.4,176.18,25786.0,162.9991,163.1563,162.2038,162.9251,25786.0
2021-01-19 11:00:00,176.25,176.38,175.3,175.62,34584.0,162.9899,163.1101,162.1113,162.4073,34584.0
2021-01-19 11:10:00,175.62,176.47,175.33,176.11,31175.0,162.4073,163.1933,162.1391,162.8604,31175.0
2021-01-19 11:20:00,176.15,176.18,175.59,175.75,21117.0,162.8974,162.9251,162.3795,162.5275,21117.0
2021-01-19 11:30:00,175.8,176.06,175.58,175.97,29846.0,162.5737,162.8142,162.3703,162.7309,29846.0
2021-01-19 11:40:00,176.0,176.1,175.66,175.99,24010.0,162.7587,162.8512,162.4443,162.7494,24010.0
2021-01-19 11:50:00,175.97,176.01,175.62,175.66,15837.0,162.7309,162.7679,162.4073,162.4443,15837.0
2021-01-19 12:00:00,175.6,175.88,175.06,175.06,14156.0,162.3888,162.6477,161.8894,161.8894,14156.0
2021-01-19 12:10:00,175.04,175.58,175.04,175.31,21802.0,161.8709,162.3703,161.8709,162.1206,21802.0
2021-01-19 12:20:00,175.35,175.64,175.24,175.39,15494.0,162.1576,162.4258,162.0559,162.1946,15494.0
2021-01-19 12:30:00,175.39,175.75,175.39,175.65,13979.0,162.1946,162.5275,162.1946,162.435,13979.0
2021-01-19 12:40:00,175.66,175.89,175.55,175.71,28944.0,162.4443,162.657,162.3425,162.4905,28944.0
2021-01-19 12:50:00,175.69,175.69,175.21,175.53,36045.0,162.472,162.472,162.0281,162.324,36045.0
2021-01-19 13:00:00,175.53,175.82,175.43,175.55,41773.0,162.324,162.5922,162.2316,162.3425,41773.0
2021-01-19 13:10:00,175.55,175.59,175.23,175.31,16500.0,162.3425,162.3795,162.0466,162.1206,16500.0
2021-01-19 13:20:00,175.26,175.51,175.11,175.3,22106.0,162.0744,162.3055,161.9356,162.1113,22106.0
2021-01-19 13:30:00,175.37,175.54,175.11,175.43,31300.0,162.1761,162.3333,161.9356,162.2316,31300.0
2021-01-19 13:40:00,175.47,175.48,174.9,175.04,47989.0,162.2686,162.2778,161.7414,161.8709,47989.0
2021-01-19 13:50:00,174.95,175.19,174.9,174.98,22377.0,161.7877,162.0096,161.7414,161.8154,22377.0
2021-01-19 14:00:00,175.01,175.01,174.54,174.69,29094.0,161.8432,161.8432,161.4085,161.5472,29094.0
2021-01-19 14:10:00,174.69,175.23,174.69,175.12,23515.0,161.5472,162.0466,161.5472,161.9449,23515.0
2021-01-19 14:20:00,175.13,175.28,174.91,175.02,13549.0,161.9541,162.0929,161.7507,161.8524,13549.0
2021-01-19 14:30:00,175.03,175.27,174.95,174.97,18253.0,161.8617,162.0836,161.7877,161.8062,18253.0
2021-01-19 14:40:00,175.01,175.5,175.01,175.5,9406.0,161.8432,162.2963,161.8432,162.2963,9406.0
2021-01-19 14:50:00,175.67,175.67,175.33,175.37,26160.0,162.4535,162.4535,162.1391,162.1761,26160.0
2021-01-19 15:00:00,175.34,175.69,175.1,175.17,52634.0,162.1483,162.472,161.9264,161.9911,52634.0
2021-01-19 15:10:00,175.15,175.16,174.95,175.13,37877.0,161.9726,161.9819,161.7877,161.9541,37877.0
2021-01-19 15:20:00,175.11,175.15,174.67,174.69,99577.0,161.9356,161.9726,161.5287,161.5472,99577.0
2021-01-19 15:30:00,174.7,175.13,174.67,175.06,53373.0,161.5565,161.9541,161.5287,161.8894,53373.0
2021-01-19 15:40:00,175.16,175.55,175.08,175.36,63477.0,161.9819,162.3425,161.9079,162.1668,63477.0
2021-01-19 15:50:00,175.36,175.59,174.75,175.03,175334.0,162.1668,162.3795,161.6027,161.8617,175334.0
2021-01-20 09:30:00,178.96,180.31,178.54,179.64,148130.0,165.496,166.7444,165.1076,166.1248,148130.0
2021-01-20 09:40:00,179.64,179.72,177.41,177.66,59537.0,166.1248,166.1988,164.0626,164.2938,59537.0
2021-01-20 09:50:00,177.6,178.14,177.05,177.8,43331.0,164.2383,164.7377,163.7297,164.4233,43331.0
2021-01-20 10:00:00,177.98,178.8,177.7,178.51,33578.0,164.5897,165.348,164.3308,165.0798,33578.0
2021-01-20 10:10:00,178.51,178.58,177.8,178.01,42892.0,165.0798,165.1446,164.4233,164.6175,42892.0
2021-01-20 10:20:00,178.11,178.12,177.47,177.5,37602.0,164.7099,164.7192,164.1181,164.1458,37602.0
2021-01-20 10:30:00,177.43,177.93,176.75,177.03,36564.0,164.0811,164.5435,163.4523,163.7112,36564.0
2021-01-20 10:40:00,177.15,177.21,175.71,175.8,26560.0,163.8222,163.8776,162.4905,162.5737,26560.0
2021-01-20 10:50:00,175.77,176.1,175.23,176.0,31925.0,162.546,162.8512,162.0466,162.7587,31925.0
2021-01-20 11:00:00,175.94,175.94,174.58,174.66,30480.0,162.7032,162.7032,161.4455,161.5195,30480.0
2021-01-20 11:10:00,174.68,175.13,174.66,175.13,41846.0,161.538,161.9541,161.5195,161.9541,41846.0
2021-01-20 11:20:00,175.04,175.23,174.68,174.7,24824.0,161.8709,162.0466,161.538,161.5565,24824.0
2021-01-20 11:30:00,174.69,174.92,174.42,174.61,54053.0,161.5472,161.7599,161.2976,161.4733,54053.0
2021-01-20 11:40:00,174.61,175.08,174.59,174.59,31899.0,161.4733,161.9079,161.4548,161.4548,31899.0
2021-01-20 11:50:00,174.51,174.74,173.77,174.49,43682.0,161.3808,161.5935,160.6965,161.3623,43682.0
2021-01-20 12:00:00,174.46,175.03,174.36,174.92,25167.0,161.3345,161.8617,161.2421,161.7599,25167.0
2021-01-20 12:10:00,174.88,174.91,174.73,174.73,28311.0,161.7229,161.7507,161.5842,161.5842,28311.0
2021-01-20 12:20:00,174.73,174.82,174.58,174.69,16786.0,161.5842,161.6675,161.4455,161.5472,16786.0
2021-01-20 12:30:00,174.72,175.05,174.72,174.97,19166.0,161.575,161.8802,161.575,161.8062,19166.0
2021-01-20 12:40:00,174.94,175.73,174.94,175.59,14685.0,161.7784,162.509,161.7784,162.3795,14685.0
2021-01-20 12:50:00,175.59,175.59,175.1,175.15,17234.0,162.3795,162.3795,161.9264,161.9726,17234.0
2021-01-20 13:00:00,175.15,175.19,174.49,174.6,16512.0,161.9726,162.0096,161.3623,161.464,16512.0
2021-01-20 13:10:00,174.63,174.92,174.57,174.87,23441.0,161.4918,161.7599,161.4363,161.7137,23441.0
2021-01-20 13:20:00,174.84,174.92,174.56,174.8,26965.0,161.686,161.7599,161.427,161.649,26965.0
2021-01-20 13:30:00,174.82,175.15,174.82,174.97,16861.0,161.6675,161.9726,161.6675,161.8062,16861.0
2021-01-20 13:40:00,174.92,174.94,174.24,174.27,23506.0,161.7599,161.7784,161.1311,161.1588,23506.0
2021-01-20 13:50:00,174.27,174.64,174.27,174.31,23596.0,161.1588,161.501,161.1588,161.1958,23596.0
2021-01-20 14:00:00,174.3,174.64,174.18,174.62,17956.0,161.1866,161.501,161.0756,161.4825,17956.0
2021-01-20 14:10:00,174.61,174.63,174.28,174.4,18052.0,161.4733,161.4918,161.1681,161.2791,18052.0
2021-01-20 14:20:00,174.42,174.47,174.0,174.08,14625.0,161.2976,161.3438,160.9092,160.9831,14625.0
2021-01-20 14:30:00,174.14,174.46,174.0,174.38,21993.0,161.0386,161.3345,160.9092,161.2606,21993.0
2021-01-20 14:40:00,174.4,174.51,173.91,173.97,45190.0,161.2791,161.3808,160.8259,160.8814,45190.0
2021-01-20 14:50:00,173.97,174.14,173.71,173.99,64718.0,160.8814,161.0386,160.641,160.8999,64718.0
2021-01-20 15:00:00,174.0,174.02,173.71,173.91,73623.0,160.9092,160.9276,160.641,160.8259,73623.0
2021-01-20 15:10:00,173.92,174.21,173.84,173.96,47448.0,160.8352,161.1034,160.7612,160.8722,47448.0
2021-01-20 15:20:00,173.91,174.03,173.77,173.81,45953.0,160.8259,160.9369,160.6965,160.7334,45953.0
2021-01-20 15:30:00,173.84,174.04,173.83,174.03,50870.0,160.7612,160.9461,160.7519,160.9369,50870.0
2021-01-20 15:40:00,174.03,174.97,173.96,174.81,80208.0,160.9369,161.8062,160.8722,161.6582,80208.0
2021-01-20 15:50:00,174.76,175.07,174.4,174.48,197814.0,161.612,161.8987,161.2791,161.353,197814.0
2021-01-21 09:30:00,176.64,176.75,174.81,174.81,57249.0,163.3505,163.4523,161.6582,161.6582,57249.0
2021-01-21 09:40:00,174.76,175.8,174.58,175.39,47573.0,161.612,162.5737,161.4455,162.1946,47573.0
2021-01-21 09:50:00,175.34,175.85,174.9,175.24,36155.0,162.1483,162.62,161.7414,162.0559,36155.0
2021-01-21 10:00:00,175.31,175.36,174.36,174.95,20643.0,162.1206,162.1668,161.2421,161.7877,20643.0
2021-01-21 10:10:00,174.98,175.64,174.93,175.2,15108.0,161.8154,162.4258,161.7692,162.0189,15108.0
2021-01-21 10:20:00,175.24,175.31,174.7,174.83,12998.0,162.0559,162.1206,161.5565,161.6767,12998.0
2021-01-21 10:30:00,175.0,175.04,174.54,174.6,15514.0,161.8339,161.8709,161.4085,161.464,15514.0
2021-01-21 10:40:00,174.57,174.8,173.74,173.81,76288.0,161.4363,161.649,160.6687,160.7334,76288.0
2021-01-21 10:50:00,173.79,174.77,173.7,174.77,59012.0,160.715,161.6212,160.6317,161.6212,59012.0
2021-01-21 11:00:00,174.78,174.92,174.07,174.13,38196.0,161.6305,161.7599,160.9739,161.0294,38196.0
2021-01-21 11:10:00,174.11,174.59,173.87,174.56,16183.0,161.0109,161.4548,160.7889,161.427,16183.0
2021-01-21 11:20:00,174.63,174.63,174.32,174.5,42101.0,161.4918,161.4918,161.2051,161.3715,42101.0
2021-01-21 11:30:00,174.49,174.6,173.81,173.98,30465.0,161.3623,161.464,160.7334,160.8907,30465.0
2021-01-21 11:40:00,173.98,174.12,173.77,173.86,41970.0,160.8907,161.0201,160.6965,160.7797,41970.0
2021-01-21 11:50:00,173.83,173.83,173.34,173.52,23335.0,160.7519,160.7519,160.2988,160.4653,23335.0
2021-01-21 12:00:00,173.47,173.54,172.97,173.07,22788.0,160.419,160.4838,159.9566,160.0491,22788.0
2021-01-21 12:10:00,173.12,173.2,172.38,172.38,47264.0,160.0954,160.1693,159.411,159.411,47264.0
2021-01-21 12:20:00,172.41,172.56,172.32,172.48,62338.0,159.4388,159.5775,159.3555,159.5035,62338.0
2021-01-21 12:30:00,172.45,172.78,172.16,172.18,34929.0,159.4758,159.7809,159.2076,159.2261,34929.0
2021-01-21 12:40:00,172.17,172.61,171.73,171.99,33444.0,159.2168,159.6237,158.8099,159.0504,33444.0
2021-01-21 12:50:00,171.88,172.21,171.76,172.2,30502.0,158.9487,159.2538,158.8377,159.2446,30502.0
2021-01-21 13:00:00,172.16,173.01,172.16,173.01,16222.0,159.2076,159.9936,159.2076,159.9936,16222.0
2021-01-21 13:10:00,172.97,173.7,172.96,173.67,11949.0,159.9566,160.6317,159.9474,160.604,11949.0
2021-01-21 13:20:00,173.69,173.95,173.63,173.93,16415.0,160.6225,160.8629,160.567,160.8444,16415.0
2021-01-21 13:30:00,173.99,174.14,173.94,174.12,10815.0,160.8999,161.0386,160.8537,161.0201,10815.0
2021-01-21 13:40:00,174.16,174.27,173.98,174.03,9756.0,161.0571,161.1588,160.8907,160.9369,9756.0
2021-01-21 13:50:00,174.09,174.34,173.88,173.97,17266.0,160.9924,161.2236,160.7982,160.8814,17266.0
2021-01-21 14:00:00,173.95,174.16,173.9,174.1,11932.0,160.8629,161.0571,160.8167,161.0016,11932.0
2021-01-21 14:10:00,174.14,174.3,173.94,174.13,15940.0,161.0386,161.1866,160.8537,161.0294,15940.0
2021-01-21 14:20:00,174.08,174.16,173.78,173.87,21846.0,160.9831,161.0571,160.7057,160.7889,21846.0
2021-01-21 14:30:00,173.84,174.35,173.82,174.13,43601.0,160.7612,161.2328,160.7427,161.0294,43601.0
2021-01-21 14:40:00,174.1,174.1,173.88,174.01,16162.0,161.0016,161.0016,160.7982,160.9184,16162.0
2021-01-21 14:50:00,174.0,174.21,173.81,173.96,56223.0,160.9092,161.1034,160.7334,160.8722,56223.0
2021-01-21 15:00:00,173.98,174.19,173.92,173.96,50484.0,160.8907,161.0849,160.8352,160.8722,50484.0
2021-01-21 15:10:00,174.02,174.02,173.62,173.77,19402.0,160.9276,160.9276,160.5577,160.6965,19402.0
2021-01-21 15:20:00,173.83,174.05,173.64,173.92,27294.0,160.7519,160.9554,160.5762,160.8352,27294.0
2021-01-21 15:30:00,173.9,174.05,173.8,173.93,26346.0,160.8167,160.9554,160.7242,160.8444,26346.0
2021-01-21 15:40:00,173.87,174.57,173.87,174.29,94624.0,160.7889,161.4363,160.7889,161.1773,94624.0
2021-01-21 15:50:00,174.31,174.66,173.51,173.51,163562.0,161.1958,161.5195,160.456,160.456,163562.0
2021-01-22 09:30:00,172.45,173.67,172.0,173.35,97893.0,159.4758,160.604,159.0596,160.3081,97893.0
2021-01-22 09:40:00,173.35,174.21,172.72,173.77,36309.0,160.3081,161.1034,159.7255,160.6965,36309.0
2021-01-22 09:50:00,173.65,174.04,172.94,172.94,31281.0,160.5855,160.9461,159.9289,159.9289,31281.0
2021-01-22 10:00:00,173.06,174.95,173.06,174.91,24380.0,160.0399,161.7877,160.0399,161.7507,24380.0
2021-01-22 10:10:00,174.91,175.15,174.67,174.73,18290.0,161.7507,161.9726,161.5287,161.5842,18290.0
2021-01-22 10:20:00,174.72,174.72,173.94,174.2,14572.0,161.575,161.575,160.8537,161.0941,14572.0
2021-01-22 10:30:00,174.22,174.69,174.04,174.2,11173.0,161.1126,161.5472,160.9461,161.0941,11173.0
2021-01-22 10:40:00,174.36,174.87,174.14,174.37,15443.0,161.2421,161.7137,161.0386,161.2513,15443.0
2021-01-22 10:50:00,174.37,175.17,174.36,174.87,76862.0,161.2513,161.9911,161.2421,161.7137,76862.0
2021-01-22 11:00:00,174.79,175.03,174.75,174.97,14897.0,161.6397,161.8617,161.6027,161.8062,14897.0
2021-01-22 11:10:00,174.9,174.95,174.53,174.68,50984.0,161.7414,161.7877,161.3993,161.538,50984.0
2021-01-22 11:20:00,174.66,174.88,174.28,174.41,15276.0,161.5195,161.7229,161.1681,161.2883,15276.0
2021-01-22 11:30:00,174.34,174.7,174.28,174.59,11784.0,161.2236,161.5565,161.1681,161.4548,11784.0
2021-01-22 11:40:00,174.59,174.79,174.38,174.73,8258.0,161.4548,161.6397,161.2606,161.5842,8258.0
2021-01-22 11:50:00,174.71,174.72,174.26,174.62,10676.0,161.5657,161.575,161.1496,161.4825,10676.0
2021-01-22 12:00:00,174.58,174.69,174.03,174.16,18800.0,161.4455,161.5472,160.9369,161.0571,18800.0
2021-01-22 12:10:00,174.16,174.17,173.6,173.72,21938.0,161.0571,161.0664,160.5392,160.6502,21938.0
2021-01-22 12:20:00,173.7,173.7,173.01,173.01,21981.0,160.6317,160.6317,159.9936,159.9936,21981.0
2021-01-22 12:30:00,173.06,173.2,172.9,173.18,16847.0,160.0399,160.1693,159.8919,160.1508,16847.0
2021-01-22 12:40:00,173.17,173.41,173.17,173.22,9904.0,160.1416,160.3635,160.1416,160.1878,9904.0
2021-01-22 12:50:00,173.25,173.26,173.09,173.1,10177.0,160.2156,160.2248,160.0676,160.0769,10177.0
2021-01-22 13:00:00,173.07,173.2,172.8,172.8,9957.0,160.0491,160.1693,159.7994,159.7994,9957.0
2021-01-22 13:10:00,172.81,172.93,172.53,172.74,15560.0,159.8087,159.9197,159.5497,159.7439,15560.0
2021-01-22 13:20:00,172.74,173.0,172.69,172.75,12702.0,159.7439,159.9844,159.6977,159.7532,12702.0
2021-01-22 13:30:00,172.74,173.01,172.68,172.98,10795.0,159.7439,159.9936,159.6885,159.9659,10795.0
2021-01-22 13:40:00,172.99,173.08,172.66,172.7,21526.0,159.9751,160.0584,159.67,159.707,21526.0
2021-01-22 13:50:00,172.68,172.71,172.46,172.46,24290.0,159.6885,159.7162,159.485,159.485,24290.0
2021-01-22 14:00:00,172.47,172.59,172.4,172.41,8465.0,159.4943,159.6052,159.4295,159.4388,8465.0
2021-01-22 14:10:00,172.4,172.46,172.24,172.34,14746.0,159.4295,159.485,159.2816,159.374,14746.0
2021-01-22 14:20:00,172.33,172.53,172.02,172.14,23838.0,159.3648,159.5497,159.0781,159.1891,23838.0
2021-01-22 14:30:00,172.19,172.48,172.16,172.42,22674.0,159.2353,159.5035,159.2076,159.448,22674.0
2021-01-22 14:40:00,172.4,172.45,172.08,172.19,76263.0,159.4295,159.4758,159.1336,159.2353,76263.0
2021-01-22 14:50:00,172.22,172.32,172.11,172.2,67304.0,159.2631,159.3555,159.1613,159.2446,67304.0
2021-01-22 15:00:00,172.18,172.58,171.91,172.26,57795.0,159.2261,159.596,158.9764,159.3001,57795.0
2021-01-22 15:10:00,172.32,172.51,172.04,172.4,68690.0,159.3555,159.5313,159.0966,159.4295,68690.0
2021-01-22 15:20:00,172.45,172.87,172.45,172.77,47484.0,159.4758,159.8642,159.4758,159.7717,47484.0
2021-01-22 15:30:00,172.74,172.98,172.43,172.8,58244.0,159.7439,159.9659,159.4573,159.7994,58244.0
2021-01-22 15:40:00,172.8,172.9,172.61,172.75,50480.0,159.7994,159.8919,159.6237,159.7532,50480.0
2021-01-22 15:50:00,172.75,172.97,172.0,172.23,151648.0,159.7532,159.9566,159.0596,159.2723,151648.0
2021-01-25 09:30:00,176.92,176.92,173.66,173.7,71155.0,163.6095,163.6095,160.5947,160.6317,71155.0
2021-01-25 09:40:00,173.78,174.38,173.18,173.45,23302.0,160.7057,161.2606,160.1508,160.4005,23302.0
2021-01-25 09:50:00,173.53,174.75,173.53,174.45,68904.0,160.4745,161.6027,160.4745,161.3253,68904.0
2021-01-25 10:00:00,174.37,175.55,174.3,175.35,57109.0,161.2513,162.3425,161.1866,162.1576,57109.0
2021-01-25 10:10:00,175.4,175.51,174.94,175.25,42677.0,162.2038,162.3055,161.7784,162.0651,42677.0
2021-01-25 10:20:00,175.25,175.31,174.77,175.06,25390.0,162.0651,162.1206,161.6212,161.8894,25390.0
2021-01-25 10:30:00,175.23,175.25,174.82,174.97,47701.0,162.0466,162.0651,161.6675,161.8062,47701.0
2021-01-25 10:40:00,175.02,175.02,174.37,174.46,31594.0,161.8524,161.8524,161.2513,161.3345,31594.0
2021-01-25 10:50:00,174.41,174.46,173.03,173.14,49959.0,161.2883,161.3345,160.0121,160.1139,49959.0
2021-01-25 11:00:00,173.21,173.51,171.03,171.22,86337.0,160.1786,160.456,158.1626,158.3383,86337.0
2021-01-25 11:10:00,171.34,172.0,171.12,172.0,44493.0,158.4493,159.0596,158.2458,159.0596,44493.0
2021-01-25 11:20:00,172.14,173.08,171.83,172.93,72765.0,159.1891,160.0584,158.9024,159.9197,72765.0
2021-01-25 11:30:00,172.94,173.89,172.94,173.45,70236.0,159.9289,160.8074,159.9289,160.4005,70236.0
2021-01-25 11:40:00,173.53,174.25,173.52,173.93,26172.0,160.4745,161.1403,160.4653,160.8444,26172.0
2021-01-25 11:50:00,174.0,174.1,173.18,173.54,12907.0,160.9092,161.0016,160.1508,160.4838,12907.0
2021-01-25 12:00:00,173.61,173.7,173.0,173.34,25352.0,160.5485,160.6317,159.9844,160.2988,25352.0
2021-01-25 12:10:00,173.32,173.32,171.22,171.49,12371.0,160.2803,160.2803,158.3383,158.588,12371.0
2021-01-25 12:20:00,171.43,172.28,171.42,172.28,10408.0,158.5325,159.3186,158.5233,159.3186,10408.0
2021-01-25 12:30:00,172.33,173.32,172.17,172.98,10472.0,159.3648,160.2803,159.2168,159.9659,10472.0
2021-01-25 12:40:00,173.06,173.38,173.06,173.24,17448.0,160.0399,160.3358,160.0399,160.2063,17448.0
2021-01-25 12:50:00,173.17,173.63,173.01,173.42,11430.0,160.1416,160.567,159.9936,160.3728,11430.0
2021-01-25 13:00:00,173.52,173.65,172.72,173.21,21306.0,160.4653,160.5855,159.7255,160.1786,21306.0
2021-01-25 13:10:00,173.34,174.13,173.34,173.88,34686.0,160.2988,161.0294,160.2988,160.7982,34686.0
2021-01-25 13:20:00,173.91,174.49,173.86,173.91,22499.0,160.8259,161.3623,160.7797,160.8259,22499.0
2021-01-25 13:30:00,173.89,174.08,173.75,173.94,11632.0,160.8074,160.9831,160.678,160.8537,11632.0
2021-01-25 13:40:00,173.9,174.02,173.55,174.0,17079.0,160.8167,160.9276,160.493,160.9092,17079.0
2021-01-25 13:50:00,173.91,174.18,173.77,174.16,13317.0,160.8259,161.0756,160.6965,161.0571,13317.0
2021-01-25 14:00:00,174.13,174.27,173.67,173.88,11901.0,161.0294,161.1588,160.604,160.7982,11901.0
2021-01-25 14:10:00,173.81,173.86,173.43,173.47,16685.0,160.7334,160.7797,160.382,160.419,16685.0
2021-01-25 14:20:00,173.5,173.74,173.4,173.63,10604.0,160.4468,160.6687,160.3543,160.567,10604.0
2021-01-25 14:30:00,173.59,173.8,173.47,173.63,13836.0,160.53,160.7242,160.419,160.567,13836.0
2021-01-25 14:40:00,173.69,174.27,173.53,174.15,19013.0,160.6225,161.1588,160.4745,161.0479,19013.0
2021-01-25 14:50:00,174.15,174.27,173.73,173.73,27531.0,161.0479,161.1588,160.6595,160.6595,27531.0
2021-01-25 15:00:00,173.78,173.89,173.68,173.81,19151.0,160.7057,160.8074,160.6132,160.7334,19151.0
2021-01-25 15:10:00,173.77,173.81,172.85,173.51,32758.0,160.6965,160.7334,159.8457,160.456,32758.0
2021-01-25 15:20:00,173.57,173.75,173.39,173.57,18437.0,160.5115,160.678,160.345,160.5115,18437.0
2021-01-25 15:30:00,173.55,173.75,173.19,173.62,24697.0,160.493,160.678,160.1601,160.5577,24697.0
2021-01-25 15:40:00,173.68,174.0,173.5,173.88,61737.0,160.6132,160.9092,160.4468,160.7982,61737.0
2021-01-25 15:50:00,173.88,174.55,173.78,174.42,99743.0,160.7982,161.4178,160.7057,161.2976,99743.0
2021-01-26 09:30:00,174.2,174.46,172.77,172.77,66927.0,161.0941,161.3345,159.7717,159.7717,66927.0
2021-01-26 09:40:00,172.91,173.24,172.34,172.9,27992.0,159.9012,160.2063,159.374,159.8919,27992.0
2021-01-26 09:50:00,172.9,173.01,172.37,172.75,33248.0,159.8919,159.9936,159.4018,159.7532,33248.0
2021-01-26 10:00:00,172.83,173.44,172.67,173.38,19140.0,159.8272,160.3913,159.6792,160.3358,19140.0
2021-01-26 10:10:00,173.37,173.37,172.3,172.49,28926.0,160.3266,160.3266,159.3371,159.5128,28926.0
2021-01-26 10:20:00,172.52,173.15,172.35,172.68,39705.0,159.5405,160.1231,159.3833,159.6885,39705.0
2021-01-26 10:30:00,172.72,173.13,172.49,173.05,29064.0,159.7255,160.1046,159.5128,160.0306,29064.0
2021-01-26 10:40:00,173.05,173.55,172.89,173.5,30740.0,160.0306,160.493,159.8827,160.4468,30740.0
2021-01-26 10:50:00,173.49,173.59,172.4,172.55,53237.0,160.4375,160.53,159.4295,159.5682,53237.0
2021-01-26 11:00:00,172.69,172.84,171.75,171.75,34219.0,159.6977,159.8364,158.8284,158.8284,34219.0
2021-01-26 11:10:00,171.73,171.9,171.1,171.16,50240.0,158.8099,158.9671,158.2273,158.2828,50240.0
2021-01-26 11:20:00,171.16,171.31,170.67,170.67,57307.0,158.2828,158.4215,157.8297,157.8297,57307.0
2021-01-26 11:30:00,170.58,171.05,170.58,170.96,42013.0,157.7465,158.1811,157.7465,158.0979,42013.0
2021-01-26 11:40:00,170.96,170.96,170.12,170.13,30212.0,158.0979,158.0979,157.3211,157.3303,30212.0
2021-01-26 11:50:00,170.1,170.42,170.02,170.2,33894.0,157.3026,157.5985,157.2286,157.395,33894.0
2021-01-26 12:00:00,170.26,170.47,170.04,170.14,19634.0,157.4505,157.6447,157.2471,157.3396,19634.0
2021-01-26 12:10:00,170.15,170.22,169.62,169.66,57537.0,157.3488,157.4135,156.8587,156.8957,57537.0
2021-01-26 12:20:00,169.63,169.64,168.66,168.85,52262.0,156.8679,156.8772,155.9709,156.1466,52262.0
2021-01-26 12:30:00,168.9,169.35,168.9,169.33,40888.0,156.1928,156.609,156.1928,156.5905,40888.0
2021-01-26 12:40:00,169.21,169.36,168.88,169.36,31366.0,156.4795,156.6182,156.1744,156.6182,31366.0
2021-01-26 12:50:00,169.36,170.83,169.36,170.4,28249.0,156.6182,157.9776,156.6182,157.58,28249.0
2021-01-26 13:00:00,170.44,170.87,170.15,170.38,20800.0,157.617,158.0146,157.3488,157.5615,20800.0
2021-01-26 13:10:00,170.43,171.32,170.43,171.06,20292.0,157.6077,158.4308,157.6077,158.1903,20292.0
2021-01-26 13:20:00,171.09,171.38,170.99,171.07,15839.0,158.2181,158.4863,158.1256,158.1996,15839.0
2021-01-26 13:30:00,171.09,171.1,170.48,170.64,13835.0,158.2181,158.2273,157.654,157.8019,13835.0
2021-01-26 13:40:00,170.64,170.66,170.46,170.51,11624.0,157.8019,157.8204,157.6355,157.6817,11624.0
2021-01-26 13:50:00,170.55,170.56,170.09,170.19,14822.0,157.7187,157.728,157.2933,157.3858,14822.0
2021-01-26 14:00:00,170.11,170.38,170.05,170.38,13453.0,157.3118,157.5615,157.2563,157.5615,13453.0
2021-01-26 14:10:00,170.4,170.63,170.39,170.63,18660.0,157.58,157.7927,157.5708,157.7927,18660.0
2021-01-26 14:20:00,170.67,170.82,169.99,170.32,17458.0,157.8297,157.9684,157.2008,157.506,17458.0
2021-01-26 14:30:00,170.26,170.63,170.17,170.17,16265.0,157.4505,157.7927,157.3673,157.3673,16265.0
2021-01-26 14:40:00,170.16,170.28,169.74,170.22,53920.0,157.3581,157.469,156.9697,157.4135,53920.0
2021-01-26 14:50:00,170.17,170.27,169.66,169.94,25018.0,157.3673,157.4598,156.8957,157.1546,25018.0
2021-01-26 15:00:00,169.93,170.07,169.71,169.85,25512.0,157.1454,157.2748,156.9419,157.0714,25512.0
2021-01-26 15:10:00,169.84,169.9,169.45,169.72,35576.0,157.0621,157.1176,156.7015,156.9512,35576.0
2021-01-26 15:20:00,169.67,169.92,169.5,169.57,28746.0,156.9049,157.1361,156.7477,156.8124,28746.0
2021-01-26 15:30:00,169.52,169.53,169.11,169.33,28612.0,156.7662,156.7755,156.3871,156.5905,28612.0
2021-01-26 15:40:00,169.31,170.26,169.29,169.69,63550.0,156.572,157.4505,156.5535,156.9234,63550.0
2021-01-26 15:50:00,169.76,169.83,168.69,168.75,221814.0,156.9881,157.0529,155.9986,156.0541,221814.0
2021-01-27 09:30:00,164.02,164.05,159.01,159.45,157639.0,151.68,151.7077,147.0469,147.4538,157639.0
2021-01-27 09:40:00,159.06,159.48,156.09,156.39,155823.0,147.0932,147.4816,144.3466,144.624,155823.0
2021-01-27 09:50:00,156.42,160.23,156.02,159.95,269936.0,144.6518,148.1751,144.2819,147.9162,269936.0
2021-01-27 10:00:00,159.86,162.45,159.62,162.12,138955.0,147.833,150.2281,147.611,149.9229,138955.0
2021-01-27 10:10:00,162.02,163.06,161.37,162.5,48486.0,149.8305,150.7922,149.2294,150.2744,48486.0
2021-01-27 10:20:00,162.54,162.94,162.12,162.65,53956.0,150.3113,150.6812,149.9229,150.4131,53956.0
2021-01-27 10:30:00,162.61,164.0,161.73,161.99,128088.0,150.3761,151.6615,149.5623,149.8027,128088.0
2021-01-27 10:40:00,161.99,162.66,161.83,162.52,51339.0,149.8027,150.4223,149.6548,150.2928,51339.0
2021-01-27 10:50:00,162.56,163.58,162.28,163.42,39882.0,150.3298,151.2731,150.0709,151.1251,39882.0
2021-01-27 11:00:00,163.58,163.63,162.67,163.23,34476.0,151.2731,151.3193,150.4316,150.9494,34476.0
2021-01-27 11:10:00,163.33,163.35,161.73,162.01,32732.0,151.0419,151.0604,149.5623,149.8212,32732.0
2021-01-27 11:20:00,162.01,162.18,160.6,160.61,37080.0,149.8212,149.9784,148.5173,148.5265,37080.0
2021-01-27 11:30:00,160.63,161.18,160.21,160.94,77972.0,148.545,149.0537,148.1566,148.8317,77972.0
2021-01-27 11:40:00,160.94,161.04,160.06,160.1,37440.0,148.8317,148.9242,148.0179,148.0549,37440.0
2021-01-27 11:50:00,160.06,160.76,160.06,160.33,49015.0,148.0179,148.6653,148.0179,148.2676,49015.0
2021-01-27 12:00:00,160.41,160.76,159.96,160.4,43222.0,148.3416,148.6653,147.9254,148.3323,43222.0
2021-01-27 12:10:00,160.42,162.12,160.41,161.96,22941.0,148.3508,149.9229,148.3416,149.775,22941.0
2021-01-27 12:20:00,161.85,162.21,161.54,161.96,29263.0,149.6733,150.0062,149.3866,149.775,29263.0
2021-01-27 12:30:00,161.95,162.55,161.66,162.55,19882.0,149.7657,150.3206,149.4975,150.3206,19882.0
2021-01-27 12:40:00,162.37,163.51,162.33,163.51,17003.0,150.1541,151.2084,150.1171,151.2084,17003.0
2021-01-27 12:50:00,163.48,164.08,163.34,164.08,19416.0,151.1806,151.7355,151.0512,151.7355,19416.0
2021-01-27 13:00:00,164.13,164.19,162.75,163.44,30940.0,151.7817,151.8372,150.5055,151.1436,30940.0
2021-01-27 13:10:00,163.41,163.41,162.81,162.95,17472.0,151.1159,151.1159,150.561,150.6905,17472.0
2021-01-27 13:20:00,162.95,164.03,162.95,163.8,66424.0,150.6905,151.6892,150.6905,151.4765,66424.0
2021-01-27 13:30:00,163.71,163.94,162.94,163.27,24097.0,151.3933,151.606,150.6812,150.9864,24097.0
2021-01-27 13:40:00,163.25,163.83,163.25,163.61,16710.0,150.9679,151.5043,150.9679,151.3008,16710.0
2021-01-27 13:50:00,163.61,164.39,163.13,163.59,25252.0,151.3008,152.0222,150.857,151.2823,25252.0
2021-01-27 14:00:00,163.91,164.43,163.78,164.16,30896.0,151.5783,152.0591,151.4581,151.8095,30896.0
2021-01-27 14:10:00,164.18,164.39,163.4,163.75,24640.0,151.828,152.0222,151.1066,151.4303,24640.0
2021-01-27 14:20:00,163.7,163.83,163.03,163.31,43505.0,151.3841,151.5043,150.7645,151.0234,43505.0
2021-01-27 14:30:00,163.31,163.54,162.71,163.02,53659.0,151.0234,151.2361,150.4686,150.7552,53659.0
2021-01-27 14:40:00,162.99,163.67,162.76,163.31,47182.0,150.7275,151.3563,150.5148,151.0234,47182.0
2021-01-27 14:50:00,163.31,163.48,161.25,161.25,49510.0,151.0234,151.1806,149.1184,149.1184,49510.0
2021-01-27 15:00:00,161.33,162.0,161.02,161.3,35153.0,149.1924,149.812,148.9057,149.1646,35153.0
2021-01-27 15:10:00,161.38,161.89,161.21,161.54,54571.0,149.2386,149.7102,149.0814,149.3866,54571.0
2021-01-27 15:20:00,161.59,161.66,160.2,160.43,47600.0,149.4328,149.4975,148.1474,148.3601,47600.0
2021-01-27 15:30:00,160.57,160.81,159.8,160.37,63668.0,148.4896,148.7115,147.7775,148.3046,63668.0
2021-01-27 15:40:00,160.44,161.3,160.26,161.11,85062.0,148.3693,149.1646,148.2029,148.9889,85062.0
2021-01-27 15:50:00,161.03,161.53,160.36,160.56,248869.0,148.9149,149.3773,148.2954,148.4803,248869.0
2021-01-28 09:30:00,165.67,166.8,165.0,165.58,145071.0,153.2059,154.2508,152.5863,153.1226,145071.0
2021-01-28 09:40:00,165.27,165.71,164.1,165.0,27080.0,152.836,153.2428,151.754,152.5863,27080.0
2021-01-28 09:50:00,164.93,165.12,162.98,163.05,28607.0,152.5215,152.6972,150.7182,150.783,28607.0
2021-01-28 10:00:00,163.1,163.79,162.69,163.19,21412.0,150.8292,151.4673,150.4501,150.9124,21412.0
2021-01-28 10:10:00,163.2,163.45,163.0,163.17,23772.0,150.9217,151.1529,150.7367,150.8939,23772.0
2021-01-28 10:20:00,163.17,163.66,163.13,163.57,25596.0,150.8939,151.3471,150.857,151.2639,25596.0
2021-01-28 10:30:00,163.67,164.01,163.37,163.89,32271.0,151.3563,151.6707,151.0789,151.5598,32271.0
2021-01-28 10:40:00,164.01,164.08,162.56,163.56,24859.0,151.6707,151.7355,150.3298,151.2546,24859.0
2021-01-28 10:50:00,163.66,163.69,162.6,162.71,29744.0,151.3471,151.3748,150.3668,150.4686,29744.0
2021-01-28 11:00:00,162.68,164.54,162.68,164.51,31319.0,150.4408,152.1609,150.4408,152.1331,31319.0
2021-01-28 11:10:00,164.57,164.88,163.5,163.56,32973.0,152.1886,152.4753,151.1991,151.2546,32973.0
2021-01-28 11:20:00,163.48,163.51,162.65,162.86,28636.0,151.1806,151.2084,150.4131,150.6073,28636.0
2021-01-28 11:30:00,162.86,162.99,162.38,162.63,52538.0,150.6073,150.7275,150.1634,150.3946,52538.0
2021-01-28 11:40:00,162.68,163.61,162.54,163.48,70627.0,150.4408,151.3008,150.3113,151.1806,70627.0
2021-01-28 11:50:00,163.5,165.89,163.5,165.52,48924.0,151.1991,153.4093,151.1991,153.0671,48924.0
2021-01-28 12:00:00,165.32,165.65,164.23,164.37,13369.0,152.8822,153.1874,151.8742,152.0037,13369.0
2021-01-28 12:10:00,164.37,164.47,163.71,164.21,77075.0,152.0037,152.0961,151.3933,151.8557,77075.0
2021-01-28 12:20:00,164.3,164.73,163.78,163.93,23768.0,151.9389,152.3366,151.4581,151.5968,23768.0
2021-01-28 12:30:00,164.0,164.03,163.71,163.92,23047.0,151.6615,151.6892,151.3933,151.5875,23047.0
2021-01-28 12:40:00,163.84,165.37,163.84,165.26,31586.0,151.5135,152.9284,151.5135,152.8267,31586.0
2021-01-28 12:50:00,165.28,165.62,164.69,164.75,20120.0,152.8452,153.1596,152.2996,152.3551,20120.0
2021-01-28 13:00:00,164.83,165.5,164.83,165.22,32431.0,152.4291,153.0486,152.4291,152.7897,32431.0
2021-01-28 13:10:00,165.21,165.85,165.11,165.72,17092.0,152.7805,153.3723,152.688,153.2521,17092.0
2021-01-28 13:20:00,165.74,166.05,165.63,165.74,19218.0,153.2706,153.5573,153.1689,153.2706,19218.0
2021-01-28 13:30:00,165.81,166.33,165.67,166.13,17242.0,153.3353,153.8162,153.2059,153.6313,17242.0
2021-01-28 13:40:00,166.06,166.28,165.66,165.78,26551.0,153.5665,153.77,153.1966,153.3076,26551.0
2021-01-28 13:50:00,165.84,166.02,165.59,165.78,16871.0,153.3631,153.5295,153.1319,153.3076,16871.0
2021-01-28 14:00:00,165.82,165.88,165.19,165.3,30527.0,153.3446,153.4001,152.762,152.8637,30527.0
2021-01-28 14:10:00,165.3,165.32,164.66,164.91,25110.0,152.8637,152.8822,152.2718,152.503,25110.0
2021-01-28 14:20:00,164.91,165.41,164.75,165.26,14258.0,152.503,152.9654,152.3551,152.8267,14258.0
2021-01-28 14:30:00,165.27,165.53,165.06,165.52,26041.0,152.836,153.0764,152.6418,153.0671,26041.0
2021-01-28 14:40:00,165.5,165.58,164.82,165.39,30193.0,153.0486,153.1226,152.4198,152.9469,30193.0
2021-01-28 14:50:00,165.57,165.69,164.94,165.51,27875.0,153.1134,153.2244,152.5308,153.0579,27875.0
2021-01-28 15:00:00,165.5,165.75,165.01,165.56,43033.0,153.0486,153.2798,152.5955,153.1041,43033.0
2021-01-28 15:10:00,165.58,165.86,165.26,165.33,34557.0,153.1226,153.3816,152.8267,152.8914,34557.0
2021-01-28 15:20:00,165.27,165.66,164.87,165.35,47445.0,152.836,153.1966,152.466,152.9099,47445.0
2021-01-28 15:30:00,165.28,165.95,165.18,165.34,72550.0,152.8452,153.4648,152.7527,152.9007,72550.0
2021-01-28 15:40:00,165.3,165.4,164.81,164.89,55471.0,152.8637,152.9562,152.4106,152.4845,55471.0
2021-01-28 15:50:00,164.92,165.08,164.0,164.33,177869.0,152.5123,152.6602,151.6615,151.9667,177869.0
2021-01-29 09:30:00,164.24,165.9,163.26,164.01,198119.0,151.8834,153.4186,150.9772,151.6707,198119.0
2021-01-29 09:40:00,164.0,165.65,163.04,165.27,97025.0,151.6615,153.1874,150.7737,152.836,97025.0
2021-01-29 09:50:00,165.21,167.55,164.97,167.1,99144.0,152.7805,154.9444,152.5585,154.5283,99144.0
2021-01-29 10:00:00,167.14,167.51,166.16,167.43,211971.0,154.5653,154.9074,153.659,154.8334,211971.0
2021-01-29 10:10:00,167.5,167.51,166.53,166.82,80628.0,154.8982,154.9074,154.0012,154.2693,80628.0
2021-01-29 10:20:00,166.82,166.98,166.11,166.74,127139.0,154.2693,154.4173,153.6128,154.1954,127139.0
2021-01-29 10:30:00,166.74,166.9,165.04,165.18,37767.0,154.1954,154.3433,152.6233,152.7527,37767.0
2021-01-29 10:40:00,165.21,166.47,164.76,166.47,29175.0,152.7805,153.9457,152.3643,153.9457,29175.0
2021-01-29 10:50:00,166.35,166.61,166.02,166.33,34550.0,153.8347,154.0751,153.5295,153.8162,34550.0
2021-01-29 11:00:00,166.5,166.85,166.4,166.65,23955.0,153.9734,154.2971,153.8809,154.1121,23955.0
2021-01-29 11:10:00,166.58,166.6,165.27,165.36,60176.0,154.0474,154.0659,152.836,152.9192,60176.0
2021-01-29 11:20:00,165.24,165.56,164.6,165.54,45924.0,152.8082,153.1041,152.2164,153.0856,45924.0
2021-01-29 11:30:00,165.54,165.97,164.43,164.6,32325.0,153.0856,153.4833,152.0591,152.2164,32325.0
2021-01-29 11:40:00,164.53,164.68,164.18,164.28,34359.0,152.1516,152.2903,151.828,151.9204,34359.0
2021-01-29 11:50:00,164.15,164.95,163.79,164.91,19714.0,151.8002,152.54,151.4673,152.503,19714.0
2021-01-29 12:00:00,165.02,165.23,164.89,165.14,26678.0,152.6048,152.799,152.4845,152.7157,26678.0
2021-01-29 12:10:00,165.14,165.29,164.07,164.18,24252.0,152.7157,152.8544,151.7262,151.828,24252.0
2021-01-29 12:20:00,164.14,164.28,163.51,163.64,73257.0,151.791,151.9204,151.2084,151.3286,73257.0
2021-01-29 12:30:00,163.67,163.83,161.91,162.03,43513.0,151.3563,151.5043,149.7287,149.8397,43513.0
2021-01-29 12:40:00,162.03,162.25,161.15,161.18,28949.0,149.8397,150.0432,149.0259,149.0537,28949.0
2021-01-29 12:50:00,161.31,162.3,161.0,161.56,36786.0,149.1739,150.0894,148.8872,149.4051,36786.0
2021-01-29 13:00:00,161.43,162.04,161.24,161.59,20785.0,149.2849,149.849,149.1091,149.4328,20785.0
2021-01-29 13:10:00,161.59,161.63,160.76,161.0,21169.0,149.4328,149.4698,148.6653,148.8872,21169.0
2021-01-29 13:20:00,160.92,162.31,160.92,162.31,15595.0,148.8132,150.0986,148.8132,150.0986,15595.0
2021-01-29 13:30:00,162.25,162.46,161.75,161.88,30647.0,150.0432,150.2374,149.5808,149.701,30647.0
2021-01-29 13:40:00,161.97,162.06,161.22,161.37,23382.0,149.7842,149.8675,149.0907,149.2294,23382.0
2021-01-29 13:50:00,161.45,161.52,161.0,161.06,24889.0,149.3033,149.3681,148.8872,148.9427,24889.0
2021-01-29 14:00:00,161.12,161.97,161.06,161.57,60887.0,148.9982,149.7842,148.9427,149.4143,60887.0
2021-01-29 14:10:00,161.55,161.61,160.66,160.67,32630.0,149.3958,149.4513,148.5728,148.582,32630.0
2021-01-29 14:20:00,160.8,161.12,160.14,160.14,55629.0,148.7023,148.9982,148.0919,148.0919,55629.0
2021-01-29 14:30:00,160.28,160.75,159.8,160.53,40920.0,148.2214,148.656,147.7775,148.4526,40920.0
2021-01-29 14:40:00,160.5,160.9,160.12,160.47,28181.0,148.4248,148.7947,148.0734,148.3971,28181.0
2021-01-29 14:50:00,160.44,160.57,160.0,160.2,37941.0,148.3693,148.4896,147.9624,148.1474,37941.0
2021-01-29 15:00:00,160.21,161.05,160.19,160.8,57639.0,148.1566,148.9334,148.1381,148.7023,57639.0
2021-01-29 15:10:00,160.81,161.3,160.79,161.22,38568.0,148.7115,149.1646,148.693,149.0907,38568.0
2021-01-29 15:20:00,161.22,161.73,161.0,161.03,51438.0,149.0907,149.5623,148.8872,148.9149,51438.0
2021-01-29 15:30:00,161.03,161.69,160.72,160.81,102987.0,148.9149,149.5253,148.6283,148.7115,102987.0
2021-01-29 15:40:00,160.83,161.0,160.22,160.48,137640.0,148.73,148.8872,148.1659,148.4063,137640.0
2021-01-29 15:50:00,160.42,161.3,160.1,160.4,216247.0,148.3508,149.1646,148.0549,148.3323,216247.0
2021-02-01 09:30:00,166.44,172.44,166.09,169.2,386841.0,153.9179,159.4665,153.5943,156.4703,386841.0
2021-02-01 09:40:00,169.09,169.81,168.53,169.03,143387.0,156.3686,157.0344,155.8507,156.3131,143387.0
2021-02-01 09:50:00,169.02,169.19,167.88,168.76,127851.0,156.3038,156.461,155.2496,156.0634,127851.0
2021-02-01 10:00:00,168.59,168.59,166.98,168.24,123074.0,155.9062,155.9062,154.4173,155.5825,123074.0
2021-02-01 10:10:00,168.26,169.0,168.08,168.29,57571.0,155.601,156.2853,155.4345,155.6287,57571.0
2021-02-01 10:20:00,168.34,168.9,168.0,168.49,31860.0,155.675,156.1928,155.3606,155.8137,31860.0
2021-02-01 10:30:00,168.53,168.54,167.31,167.31,41968.0,155.8507,155.8599,154.7225,154.7225,41968.0
2021-02-01 10:40:00,167.38,168.1,166.7,167.65,51911.0,154.7872,155.453,154.1584,155.0369,51911.0
2021-02-01 10:50:00,167.63,167.63,166.33,166.84,107444.0,155.0184,155.0184,153.8162,154.2878,107444.0
2021-02-01 11:00:00,166.86,167.33,166.4,167.28,87208.0,154.3063,154.741,153.8809,154.6947,87208.0
2021-02-01 11:10:00,167.42,168.43,167.24,168.4,34652.0,154.8242,155.7582,154.6577,155.7305,34652.0
2021-02-01 11:20:00,168.38,168.49,167.54,167.78,35924.0,155.712,155.8137,154.9352,155.1571,35924.0
2021-02-01 11:30:00,167.78,168.39,167.39,168.15,87760.0,155.1571,155.7212,154.7965,155.4993,87760.0
2021-02-01 11:40:00,168.26,168.4,167.79,168.02,69757.0,155.601,155.7305,155.1664,155.3791,69757.0
2021-02-01 11:50:00,167.91,167.93,167.02,167.49,113836.0,155.2773,155.2958,154.4543,154.8889,113836.0
2021-02-01 12:00:00,167.46,167.96,167.06,167.31,70050.0,154.8612,155.3236,154.4913,154.7225,70050.0
2021-02-01 12:10:00,167.29,167.74,167.11,167.36,58395.0,154.704,155.1201,154.5375,154.7687,58395.0
2021-02-01 12:20:00,167.36,167.58,167.17,167.22,37281.0,154.7687,154.9722,154.593,154.6392,37281.0
2021-02-01 12:30:00,167.17,167.62,167.16,167.16,34467.0,154.593,155.0092,154.5838,154.5838,34467.0
2021-02-01 12:40:00,167.2,167.61,167.17,167.5,32165.0,154.6207,154.9999,154.593,154.8982,32165.0
2021-02-01 12:50:00,167.5,168.4,167.34,168.3,68894.0,154.8982,155.7305,154.7502,155.638,68894.0
2021-02-01 13:00:00,168.24,168.91,168.09,168.74,27176.0,155.5825,156.2021,155.4438,156.0449,27176.0
2021-02-01 13:10:00,168.79,169.55,168.79,169.55,63900.0,156.0911,156.7939,156.0911,156.7939,63900.0
2021-02-01 13:20:00,169.5,169.71,169.1,169.63,23425.0,156.7477,156.9419,156.3778,156.8679,23425.0
2021-02-01 13:30:00,169.69,169.69,169.2,169.61,27922.0,156.9234,156.9234,156.4703,156.8494,27922.0
2021-02-01 13:40:00,169.59,170.0,169.44,169.56,33344.0,156.8309,157.2101,156.6922,156.8032,33344.0
2021-02-01 13:50:00,169.67,170.24,169.31,170.07,46344.0,156.9049,157.432,156.572,157.2748,46344.0
2021-02-01 14:00:00,170.07,170.78,170.0,170.66,56012.0,157.2748,157.9314,157.2101,157.8204,56012.0
2021-02-01 14:10:00,170.66,171.04,170.51,170.79,50176.0,157.8204,158.1718,157.6817,157.9407,50176.0
2021-02-01 14:20:00,170.87,171.31,170.64,171.31,37576.0,158.0146,158.4215,157.8019,158.4215,37576.0
2021-02-01 14:30:00,171.41,171.41,170.72,170.81,144386.0,158.514,158.514,157.8759,157.9592,144386.0
2021-02-01 14:40:00,170.87,171.03,170.67,170.71,44201.0,158.0146,158.1626,157.8297,157.8667,44201.0
2021-02-01 14:50:00,170.79,171.68,170.75,170.9,62407.0,157.9407,158.7637,157.9037,158.0424,62407.0
2021-02-01 15:00:00,170.98,171.72,170.95,171.69,40514.0,158.1164,158.8007,158.0886,158.7729,40514.0
2021-02-01 15:10:00,171.73,171.73,171.01,171.33,90333.0,158.8099,158.8099,158.1441,158.44,90333.0
2021-02-01 15:20:00,171.37,171.45,170.13,170.28,99361.0,158.477,158.551,157.3303,157.469,99361.0
2021-02-01 15:30:00,170.24,171.0,169.94,170.7,201810.0,157.432,158.1349,157.1546,157.8574,201810.0
2021-02-01 15:40:00,170.66,170.9,170.33,170.81,121518.0,157.8204,158.0424,157.5153,157.9592,121518.0
2021-02-01 15:50:00,170.76,172.06,170.69,171.64,285434.0,157.9129,159.1151,157.8482,158.7267,285434.0
2021-02-02 09:30:00,180.0,183.0,177.15,178.5,826619.0,166.4577,169.232,163.8222,165.0706,826619.0
2021-02-02 09:40:00,178.5,179.33,176.35,178.12,245125.0,165.0706,165.8382,163.0824,164.7192,245125.0
2021-02-02 09:50:00,178.16,178.69,175.01,175.68,160603.0,164.7562,165.2463,161.8432,162.4628,160603.0
2021-02-02 10:00:00,175.68,176.01,172.5,173.94,137739.0,162.4628,162.7679,159.522,160.8537,137739.0
2021-02-02 10:10:00,173.98,174.34,170.7,172.26,210521.0,160.8907,161.2236,157.8574,159.3001,210521.0
2021-02-02 10:20:00,172.43,175.0,172.11,174.98,258151.0,159.4573,161.8339,159.1613,161.8154,258151.0
2021-02-02 10:30:00,174.94,175.16,173.77,175.14,353003.0,161.7784,161.9819,160.6965,161.9634,353003.0
2021-02-02 10:40:00,174.87,175.38,174.49,174.95,110320.0,161.7137,162.1853,161.3623,161.7877,110320.0
2021-02-02 10:50:00,174.9,175.03,173.46,174.55,326923.0,161.7414,161.8617,160.4098,161.4178,326923.0
2021-02-02 11:00:00,174.47,176.18,174.03,176.12,112713.0,161.3438,162.9251,160.9369,162.8697,112713.0
2021-02-02 11:10:00,176.05,176.19,175.0,175.56,87207.0,162.8049,162.9344,161.8339,162.3518,87207.0
2021-02-02 11:20:00,175.56,175.63,174.53,175.15,83142.0,162.3518,162.4165,161.3993,161.9726,83142.0
2021-02-02 11:30:00,175.14,175.46,174.73,174.92,65824.0,161.9634,162.2593,161.5842,161.7599,65824.0
2021-02-02 11:40:00,174.99,175.36,174.46,174.56,48847.0,161.8247,162.1668,161.3345,161.427,48847.0
2021-02-02 11:50:00,174.56,175.16,172.15,173.14,75967.0,161.427,161.9819,159.1983,160.1139,75967.0
2021-02-02 12:00:00,173.2,174.05,173.17,173.28,52098.0,160.1693,160.9554,160.1416,160.2433,52098.0
2021-02-02 12:10:00,173.28,173.6,172.75,173.23,96465.0,160.2433,160.5392,159.7532,160.1971,96465.0
2021-02-02 12:20:00,173.25,173.26,172.08,172.46,29908.0,160.2156,160.2248,159.1336,159.485,29908.0
2021-02-02 12:30:00,172.4,173.61,171.93,172.62,206742.0,159.4295,160.5485,158.9949,159.633,206742.0
2021-02-02 12:40:00,172.67,172.67,172.0,172.49,42473.0,159.6792,159.6792,159.0596,159.5128,42473.0
2021-02-02 12:50:00,172.57,172.7,171.96,172.32,33516.0,159.5867,159.707,159.0226,159.3555,33516.0
2021-02-02 13:00:00,172.35,172.83,172.26,172.72,42209.0,159.3833,159.8272,159.3001,159.7255,42209.0
2021-02-02 13:10:00,172.58,172.75,172.44,172.6,40519.0,159.596,159.7532,159.4665,159.6145,40519.0
2021-02-02 13:20:00,172.59,173.77,172.5,173.46,40675.0,159.6052,160.6965,159.522,160.4098,40675.0
2021-02-02 13:30:00,173.43,173.9,173.07,173.61,52894.0,160.382,160.8167,160.0491,160.5485,52894.0
2021-02-02 13:40:00,173.57,173.84,173.4,173.47,25559.0,160.5115,160.7612,160.3543,160.419,25559.0
2021-02-02 13:50:00,173.53,173.54,172.62,172.63,31665.0,160.4745,160.4838,159.633,159.6422,31665.0
2021-02-02 14:00:00,172.63,172.9,172.13,172.13,51223.0,159.6422,159.8919,159.1798,159.1798,51223.0
2021-02-02 14:10:00,172.04,172.34,171.9,172.23,39936.0,159.0966,159.374,158.9671,159.2723,39936.0
2021-02-02 14:20:00,172.24,172.45,171.89,172.23,62991.0,159.2816,159.4758,158.9579,159.2723,62991.0
2021-02-02 14:30:00,172.23,173.19,172.13,172.81,61087.0,159.2723,160.1601,159.1798,159.8087,61087.0
2021-02-02 14:40:00,172.8,173.43,172.55,172.96,42454.0,159.7994,160.382,159.5682,159.9474,42454.0
2021-02-02 14:50:00,173.06,173.88,172.89,173.79,50974.0,160.0399,160.7982,159.8827,160.715,50974.0
2021-02-02 15:00:00,173.74,174.76,173.64,174.76,41276.0,160.6687,161.612,160.5762,161.612,41276.0
2021-02-02 15:10:00,174.7,174.77,174.4,174.55,46798.0,161.5565,161.6212,161.2791,161.4178,46798.0
2021-02-02 15:20:00,174.55,175.44,174.53,175.44,74998.0,161.4178,162.2408,161.3993,162.2408,74998.0
2021-02-02 15:30:00,175.44,175.92,175.26,175.64,56088.0,162.2408,162.6847,162.0744,162.4258,56088.0
2021-02-02 15:40:00,175.62,176.39,175.44,176.01,98944.0,162.4073,163.1193,162.2408,162.7679,98944.0
2021-02-02 15:50:00,176.04,177.84,176.01,177.21,429940.0,162.7957,164.4603,162.7679,163.8776,429940.0
2021-02-03 09:30:00,179.98,181.74,177.65,179.14,149449.0,166.4392,168.0668,164.2845,165.6624,149449.0
2021-02-03 09:40:00,179.11,180.15,177.65,177.75,42525.0,165.6347,166.5965,164.2845,164.377,42525.0
2021-02-03 09:50:00,177.76,178.18,175.84,177.86,78674.0,164.3863,164.7747,162.6107,164.4787,78674.0
2021-02-03 10:00:00,177.96,178.22,176.44,177.13,136750.0,164.5712,164.8117,163.1656,163.8037,136750.0
2021-02-03 10:10:00,177.15,177.24,176.46,176.8,104832.0,163.8222,163.9054,163.1841,163.4985,104832.0
2021-02-03 10:20:00,176.86,177.58,176.3,176.96,186970.0,163.554,164.2198,163.0361,163.6465,186970.0
2021-02-03 10:30:00,176.77,177.12,176.26,176.26,53067.0,163.4708,163.7944,162.9991,162.9991,53067.0
2021-02-03 10:40:00,176.27,176.35,175.51,175.8,30500.0,163.0084,163.0824,162.3055,162.5737,30500.0
2021-02-03 10:50:00,175.8,176.05,175.27,175.51,43272.0,162.5737,162.8049,162.0836,162.3055,43272.0
2021-02-03 11:00:00,175.71,176.87,175.7,176.87,35645.0,162.4905,163.5632,162.4813,163.5632,35645.0
2021-02-03 11:10:00,176.69,176.97,175.65,175.7,80279.0,163.3968,163.6557,162.435,162.4813,80279.0
2021-02-03 11:20:00,175.8,176.1,175.17,175.28,28601.0,162.5737,162.8512,161.9911,162.0929,28601.0
2021-02-03 11:30:00,175.35,175.7,175.13,175.38,26582.0,162.1576,162.4813,161.9541,162.1853,26582.0
2021-02-03 11:40:00,175.39,175.6,175.16,175.31,28094.0,162.1946,162.3888,161.9819,162.1206,28094.0
2021-02-03 11:50:00,175.27,175.64,175.15,175.35,31544.0,162.0836,162.4258,161.9726,162.1576,31544.0
2021-02-03 12:00:00,175.28,175.33,174.98,175.02,34356.0,162.0929,162.1391,161.8154,161.8524,34356.0
2021-02-03 12:10:00,175.03,175.39,175.0,175.22,58644.0,161.8617,162.1946,161.8339,162.0374,58644.0
2021-02-03 12:20:00,175.25,175.3,175.03,175.1,18686.0,162.0651,162.1113,161.8617,161.9264,18686.0
2021-02-03 12:30:00,175.17,175.49,175.08,175.45,16296.0,161.9911,162.2871,161.9079,162.2501,16296.0
2021-02-03 12:40:00,175.45,175.52,175.17,175.22,31677.0,162.2501,162.3148,161.9911,162.0374,31677.0
2021-02-03 12:50:00,175.21,175.4,174.93,174.93,55075.0,162.0281,162.2038,161.7692,161.7692,55075.0
2021-02-03 13:00:00,174.94,175.11,174.8,175.11,52220.0,161.7784,161.9356,161.649,161.9356,52220.0
2021-02-03 13:10:00,175.07,175.22,174.97,175.16,11976.0,161.8987,162.0374,161.8062,161.9819,11976.0
2021-02-03 13:20:00,175.14,175.18,175.0,175.02,39477.0,161.9634,162.0004,161.8339,161.8524,39477.0
2021-02-03 13:30:00,175.0,175.06,174.84,174.93,44558.0,161.8339,161.8894,161.686,161.7692,44558.0
2021-02-03 13:40:00,174.93,175.03,174.52,174.86,45313.0,161.7692,161.8617,161.39,161.7045,45313.0
2021-02-03 13:50:00,174.86,175.18,174.7,174.75,16053.0,161.7045,162.0004,161.5565,161.6027,16053.0
2021-02-03 14:00:00,174.78,175.05,174.78,174.92,45882.0,161.6305,161.8802,161.6305,161.7599,45882.0
2021-02-03 14:10:00,174.91,174.95,174.68,174.76,65727.0,161.7507,161.7877,161.538,161.612,65727.0
2021-02-03 14:20:00,174.7,175.2,174.59,174.96,32798.0,161.5565,162.0189,161.4548,161.7969,32798.0
2021-02-03 14:30:00,174.99,175.0,174.46,174.46,56065.0,161.8247,161.8339,161.3345,161.3345,56065.0
2021-02-03 14:40:00,174.48,174.55,174.16,174.28,46216.0,161.353,161.4178,161.0571,161.1681,46216.0
2021-02-03 14:50:00,174.21,174.31,173.9,174.02,57698.0,161.1034,161.1958,160.8167,160.9276,57698.0
2021-02-03 15:00:00,174.01,174.16,173.78,173.86,71972.0,160.9184,161.0571,160.7057,160.7797,71972.0
2021-02-03 15:10:00,173.84,173.86,173.23,173.5,70116.0,160.7612,160.7797,160.1971,160.4468,70116.0
2021-02-03 15:20:00,173.55,174.15,173.36,173.71,55850.0,160.493,161.0479,160.3173,160.641,55850.0
2021-02-03 15:30:00,173.71,173.94,173.31,173.91,47243.0,160.641,160.8537,160.2711,160.8259,47243.0
2021-02-03 15:40:00,173.96,173.96,173.11,173.48,47223.0,160.8722,160.8722,160.0861,160.4283,47223.0
2021-02-03 15:50:00,173.48,174.21,173.12,174.2,166430.0,160.4283,161.1034,160.0954,161.0941,166430.0
2021-02-04 09:30:00,176.22,178.43,175.15,176.31,120584.0,162.9621,165.0059,161.9726,163.0454,120584.0
2021-02-04 09:40:00,176.03,178.5,175.82,178.5,76200.0,162.7864,165.0706,162.5922,165.0706,76200.0
2021-02-04 09:50:00,178.66,178.81,177.6,177.94,47776.0,165.2186,165.3573,164.2383,164.5527,47776.0
2021-02-04 10:00:00,178.04,178.74,177.75,177.86,26968.0,164.6452,165.2925,164.377,164.4787,26968.0
2021-02-04 10:10:00,177.66,178.85,177.66,178.64,39521.0,164.2938,165.3943,164.2938,165.2001,39521.0
2021-02-04 10:20:00,178.57,179.42,178.41,179.06,52012.0,165.1353,165.9214,164.9874,165.5885,52012.0
2021-02-04 10:30:00,179.14,180.35,178.78,180.35,71877.0,165.6624,166.7814,165.3295,166.7814,71877.0
2021-02-04 10:40:00,180.36,180.93,180.26,180.7,74527.0,166.7907,167.3178,166.6982,167.1051,74527.0
2021-02-04 10:50:00,180.74,181.27,180.52,180.99,66565.0,167.1421,167.6322,166.9386,167.3733,66565.0
2021-02-04 11:00:00,180.9,181.44,179.77,180.02,52847.0,167.29,167.7894,166.245,166.4762,52847.0
2021-02-04 11:10:00,180.1,180.37,179.7,180.26,37834.0,166.5502,166.7999,166.1803,166.6982,37834.0
2021-02-04 11:20:00,180.16,180.89,179.86,180.03,43054.0,166.6057,167.2808,166.3283,166.4855,43054.0
2021-02-04 11:30:00,180.07,180.49,179.88,179.92,30537.0,166.5225,166.9109,166.3468,166.3838,30537.0
2021-02-04 11:40:00,179.8,179.88,179.1,179.72,29810.0,166.2728,166.3468,165.6255,166.1988,29810.0
2021-02-04 11:50:00,179.72,179.73,178.6,179.11,36517.0,166.1988,166.2081,165.1631,165.6347,36517.0
2021-02-04 12:00:00,179.06,179.53,178.23,178.3,74783.0,165.5885,166.0231,164.8209,164.8856,74783.0
2021-02-04 12:10:00,178.29,179.73,178.15,179.25,32724.0,164.8764,166.2081,164.7469,165.7642,32724.0
2021-02-04 12:20:00,179.31,179.46,177.91,178.61,81643.0,165.8197,165.9584,164.525,165.1723,81643.0
2021-02-04 12:30:00,178.62,179.74,178.62,179.33,29182.0,165.1816,166.2173,165.1816,165.8382,29182.0
2021-02-04 12:40:00,179.49,180.56,179.39,180.2,32773.0,165.9861,166.9756,165.8936,166.6427,32773.0
2021-02-04 12:50:00,180.25,180.52,179.76,180.0,24459.0,166.6889,166.9386,166.2358,166.4577,24459.0
2021-02-04 13:00:00,179.93,180.34,179.45,179.48,23545.0,166.393,166.7722,165.9491,165.9769,23545.0
2021-02-04 13:10:00,179.42,179.78,179.18,179.37,34514.0,165.9214,166.2543,165.6994,165.8751,34514.0
2021-02-04 13:20:00,179.27,179.73,178.97,179.53,15439.0,165.7827,166.2081,165.5052,166.0231,15439.0
2021-02-04 13:30:00,179.41,179.59,179.14,179.42,19419.0,165.9121,166.0786,165.6624,165.9214,19419.0
2021-02-04 13:40:00,179.39,179.65,179.24,179.3,10313.0,165.8936,166.1341,165.7549,165.8104,10313.0
2021-02-04 13:50:00,179.4,179.44,178.81,178.81,16753.0,165.9029,165.9399,165.3573,165.3573,16753.0
2021-02-04 14:00:00,178.91,179.03,178.54,178.54,19719.0,165.4497,165.5607,165.1076,165.1076,19719.0
2021-02-04 14:10:00,178.48,178.64,178.2,178.43,16356.0,165.0521,165.2001,164.7932,165.0059,16356.0
2021-02-04 14:20:00,178.4,178.4,178.06,178.19,25871.0,164.9781,164.9781,164.6637,164.7839,25871.0
2021-02-04 14:30:00,178.2,178.29,177.77,177.84,20958.0,164.7932,164.8764,164.3955,164.4603,20958.0
2021-02-04 14:40:00,177.88,177.88,177.41,177.42,37061.0,164.4972,164.4972,164.0626,164.0718,37061.0
2021-02-04 14:50:00,177.45,178.78,177.36,178.6,46007.0,164.0996,165.3295,164.0164,165.1631,46007.0
2021-02-04 15:00:00,178.6,179.54,178.36,179.4,34771.0,165.1631,166.0324,164.9411,165.9029,34771.0
2021-02-04 15:10:00,179.47,179.79,179.16,179.58,41284.0,165.9676,166.2635,165.6809,166.0693,41284.0
2021-02-04 15:20:00,179.57,179.79,179.39,179.73,33724.0,166.0601,166.2635,165.8936,166.2081,33724.0
2021-02-04 15:30:00,179.74,179.86,179.54,179.78,48174.0,166.2173,166.3283,166.0324,166.2543,48174.0
2021-02-04 15:40:00,179.78,179.91,179.44,179.68,53147.0,166.2543,166.3745,165.9399,166.1618,53147.0
2021-02-04 15:50:00,179.72,181.45,179.57,181.29,258912.0,166.1988,167.7987,166.0601,167.6507,258912.0
2021-02-05 09:30:00,182.95,184.13,182.6,182.99,189563.0,169.1858,170.277,168.8621,169.2228,189563.0
2021-02-05 09:40:00,183.08,183.98,182.33,183.37,76357.0,169.306,170.1383,168.6124,169.5742,76357.0
2021-02-05 09:50:00,183.22,183.22,182.31,182.56,54396.0,169.4355,169.4355,168.594,168.8251,54396.0
2021-02-05 10:00:00,182.59,182.65,181.77,182.17,34347.0,168.8529,168.9084,168.0946,168.4645,34347.0
2021-02-05 10:10:00,182.17,182.39,181.54,181.63,27959.0,168.4645,168.6679,167.8819,167.9651,27959.0
2021-02-05 10:20:00,181.59,182.38,181.09,181.91,29958.0,167.9281,168.6587,167.4657,168.224,29958.0
2021-02-05 10:30:00,181.9,181.9,181.06,181.6,40088.0,168.2148,168.2148,167.438,167.9374,40088.0
2021-02-05 10:40:00,181.74,182.73,181.68,182.71,35376.0,168.0668,168.9824,168.0113,168.9639,35376.0
2021-02-05 10:50:00,182.53,183.13,182.39,182.8,28354.0,168.7974,169.3523,168.6679,169.0471,28354.0
2021-02-05 11:00:00,182.85,182.92,182.18,182.28,27668.0,169.0933,169.1581,168.4737,168.5662,27668.0
2021-02-05 11:10:00,182.28,183.13,182.28,182.9,58922.0,168.5662,169.3523,168.5662,169.1396,58922.0
2021-02-05 11:20:00,182.9,183.24,182.46,182.75,65043.0,169.1396,169.454,168.7327,169.0008,65043.0
2021-02-05 11:30:00,182.75,182.84,182.24,182.24,22327.0,169.0008,169.0841,168.5292,168.5292,22327.0
2021-02-05 11:40:00,182.21,182.74,182.08,182.54,24930.0,168.5015,168.9916,168.3813,168.8066,24930.0
2021-02-05 11:50:00,182.54,182.95,182.13,182.21,17289.0,168.8066,169.1858,168.4275,168.5015,17289.0
2021-02-05 12:00:00,182.21,183.11,182.14,183.01,42650.0,168.5015,169.3338,168.4367,169.2413,42650.0
2021-02-05 12:10:00,183.06,183.51,182.78,183.3,69836.0,169.2875,169.7037,169.0286,169.5095,69836.0
2021-02-05 12:20:00,183.37,183.51,183.01,183.45,31631.0,169.5742,169.7037,169.2413,169.6482,31631.0
2021-02-05 12:30:00,183.41,183.91,183.31,183.82,231137.0,169.6112,170.0736,169.5187,169.9903,231137.0
2021-02-05 12:40:00,183.82,183.83,183.58,183.69,131732.0,169.9903,169.9996,169.7684,169.8701,131732.0
2021-02-05 12:50:00,183.71,183.86,183.48,183.55,44940.0,169.8886,170.0273,169.6759,169.7407,44940.0
2021-02-05 13:00:00,183.55,183.74,183.54,183.71,16705.0,169.7407,169.9164,169.7314,169.8886,16705.0
2021-02-05 13:10:00,183.74,183.88,183.65,183.85,22958.0,169.9164,170.0458,169.8331,170.0181,22958.0
2021-02-05 13:20:00,183.81,183.87,183.55,183.74,73649.0,169.9811,170.0366,169.7407,169.9164,73649.0
2021-02-05 13:30:00,183.63,183.72,183.44,183.58,18094.0,169.8146,169.8979,169.6389,169.7684,18094.0
2021-02-05 13:40:00,183.53,183.56,182.93,183.08,76092.0,169.7222,169.7499,169.1673,169.306,76092.0
2021-02-05 13:50:00,182.99,183.04,182.46,182.53,14613.0,169.2228,169.269,168.7327,168.7974,14613.0
2021-02-05 14:00:00,182.53,182.6,182.36,182.45,10759.0,168.7974,168.8621,168.6402,168.7234,10759.0
2021-02-05 14:10:00,182.38,182.7,182.31,182.5,20332.0,168.6587,168.9546,168.594,168.7697,20332.0
2021-02-05 14:20:00,182.44,182.94,182.43,182.94,32240.0,168.7142,169.1766,168.7049,169.1766,32240.0
2021-02-05 14:30:00,182.94,183.6,182.93,183.51,30087.0,169.1766,169.7869,169.1673,169.7037,30087.0
2021-02-05 14:40:00,183.53,183.56,183.33,183.33,20629.0,169.7222,169.7499,169.5372,169.5372,20629.0
2021-02-05 14:50:00,183.32,183.81,183.25,183.71,71553.0,169.528,169.9811,169.4632,169.8886,71553.0
2021-02-05 15:00:00,183.79,183.81,183.09,183.1,89792.0,169.9626,169.9811,169.3153,169.3245,89792.0
2021-02-05 15:10:00,183.1,183.13,182.65,182.73,37666.0,169.3245,169.3523,168.9084,168.9824,37666.0
2021-02-05 15:20:00,182.69,182.77,181.37,181.37,47985.0,168.9454,169.0193,167.7247,167.7247,47985.0
2021-02-05 15:30:00,181.44,182.35,181.39,182.28,61063.0,167.7894,168.6309,167.7432,168.5662,61063.0
2021-02-05 15:40:00,182.3,182.39,182.03,182.03,83428.0,168.5847,168.6679,168.335,168.335,83428.0
2021-02-05 15:50:00,181.98,182.38,181.66,181.99,115713.0,168.2888,168.6587,167.9929,168.298,115713.0
2021-02-08 09:30:00,184.7,186.0,184.0,184.54,203411.0,170.8041,172.0063,170.1568,170.6562,203411.0
2021-02-08 09:40:00,184.01,185.76,184.01,185.64,46278.0,170.1661,171.7844,170.1661,171.6734,46278.0
2021-02-08 09:50:00,185.49,186.99,185.46,186.09,59055.0,171.5347,172.9219,171.507,172.0896,59055.0
2021-02-08 10:00:00,186.08,186.92,185.58,186.65,37180.0,172.0803,172.8571,171.6179,172.6074,37180.0
2021-02-08 10:10:00,186.59,186.77,185.94,186.18,40015.0,172.5519,172.7184,171.9508,172.1728,40015.0
2021-02-08 10:20:00,186.23,186.41,185.66,186.41,25696.0,172.219,172.3855,171.6919,172.3855,25696.0
2021-02-08 10:30:00,186.32,186.61,185.84,185.98,30179.0,172.3023,172.5704,171.8584,171.9878,30179.0
2021-02-08 10:40:00,185.99,186.19,185.64,185.8,118070.0,171.9971,172.182,171.6734,171.8214,118070.0
2021-02-08 10:50:00,185.84,185.9,185.41,185.72,28046.0,171.8584,171.9139,171.4607,171.7474,28046.0
2021-02-08 11:00:00,185.83,185.86,185.51,185.74,21075.0,171.8491,171.8769,171.5532,171.7659,21075.0
2021-02-08 11:10:00,185.77,185.87,185.02,185.25,19973.0,171.7936,171.8861,171.1001,171.3128,19973.0
2021-02-08 11:20:00,185.24,185.56,184.97,185.45,24810.0,171.3035,171.5994,171.0538,171.4977,24810.0
2021-02-08 11:30:00,185.44,185.52,184.78,184.81,31290.0,171.4885,171.5624,170.8781,170.9059,31290.0
2021-02-08 11:40:00,184.84,185.27,184.52,185.24,38258.0,170.9336,171.3313,170.6377,171.3035,38258.0
2021-02-08 11:50:00,185.24,185.24,184.73,185.01,17638.0,171.3035,171.3035,170.8319,171.0908,17638.0
2021-02-08 12:00:00,185.03,185.21,184.92,185.02,40472.0,171.1093,171.2758,171.0076,171.1001,40472.0
2021-02-08 12:10:00,185.02,186.43,185.01,186.26,29048.0,171.1001,172.404,171.0908,172.2468,29048.0
2021-02-08 12:20:00,186.28,186.48,185.87,186.2,29462.0,172.2653,172.4502,171.8861,172.1913,29462.0
2021-02-08 12:30:00,186.3,186.55,186.14,186.19,14933.0,172.2838,172.515,172.1358,172.182,14933.0
2021-02-08 12:40:00,186.21,186.36,185.94,186.04,41610.0,172.2005,172.3393,171.9508,172.0433,41610.0
2021-02-08 12:50:00,186.04,186.32,185.77,186.25,21100.0,172.0433,172.3023,171.7936,172.2375,21100.0
2021-02-08 13:00:00,186.09,186.35,185.98,186.26,16911.0,172.0896,172.33,171.9878,172.2468,16911.0
2021-02-08 13:10:00,186.34,186.75,186.33,186.71,12999.0,172.3208,172.6999,172.3115,172.6629,12999.0
2021-02-08 13:20:00,186.72,186.88,186.29,186.5,25169.0,172.6722,172.8201,172.2745,172.4687,25169.0
2021-02-08 13:30:00,186.51,186.69,186.34,186.53,18432.0,172.478,172.6444,172.3208,172.4965,18432.0
2021-02-08 13:40:00,186.5,186.78,186.44,186.62,16122.0,172.4687,172.7277,172.4132,172.5797,16122.0
2021-02-08 13:50:00,186.64,186.69,186.29,186.5,15494.0,172.5982,172.6444,172.2745,172.4687,15494.0
2021-02-08 14:00:00,186.49,186.61,186.37,186.53,20593.0,172.4595,172.5704,172.3485,172.4965,20593.0
2021-02-08 14:10:00,186.53,186.63,186.43,186.58,17809.0,172.4965,172.5889,172.404,172.5427,17809.0
2021-02-08 14:20:00,186.55,186.87,186.47,186.83,33277.0,172.515,172.8109,172.441,172.7739,33277.0
2021-02-08 14:30:00,186.88,186.93,186.75,186.85,16754.0,172.8201,172.8664,172.6999,172.7924,16754.0
2021-02-08 14:40:00,186.85,186.93,186.75,186.86,24743.0,172.7924,172.8664,172.6999,172.8016,24743.0
2021-02-08 14:50:00,186.89,187.36,186.85,186.93,37222.0,172.8294,173.264,172.7924,172.8664,37222.0
2021-02-08 15:00:00,186.97,187.06,186.79,187.01,15513.0,172.9034,172.9866,172.7369,172.9403,15513.0
2021-02-08 15:10:00,187.05,187.34,186.94,187.18,27911.0,172.9773,173.2455,172.8756,173.0976,27911.0
2021-02-08 15:20:00,187.18,187.37,187.08,187.17,30955.0,173.0976,173.2733,173.0051,173.0883,30955.0
2021-02-08 15:30:00,187.14,187.27,187.1,187.12,44036.0,173.0606,173.1808,173.0236,173.0421,44036.0
2021-02-08 15:40:00,187.13,187.13,186.96,187.02,52913.0,173.0513,173.0513,172.8941,172.9496,52913.0
2021-02-08 15:50:00,187.01,188.15,187.01,188.0,217190.0,172.9403,173.9946,172.9403,173.8559,217190.0
2021-02-09 09:30:00,187.76,188.07,185.1,185.53,107831.0,173.6339,173.9206,171.174,171.5717,107831.0
2021-02-09 09:40:00,185.61,185.78,184.55,185.21,35023.0,171.6457,171.8029,170.6654,171.2758,35023.0
2021-02-09 09:50:00,185.34,186.49,185.33,185.45,32827.0,171.396,172.4595,171.3867,171.4977,32827.0
2021-02-09 10:00:00,185.59,186.26,185.42,186.26,48373.0,171.6272,172.2468,171.47,172.2468,48373.0
2021-02-09 10:10:00,186.32,186.85,186.14,186.74,24199.0,172.3023,172.7924,172.1358,172.6907,24199.0
2021-02-09 10:20:00,186.84,186.95,185.7,185.7,36342.0,172.7831,172.8849,171.7289,171.7289,36342.0
2021-02-09 10:30:00,185.76,186.75,185.74,186.44,17095.0,171.7844,172.6999,171.7659,172.4132,17095.0
2021-02-09 10:40:00,186.54,186.57,185.86,186.01,13306.0,172.5057,172.5335,171.8769,172.0156,13306.0
2021-02-09 10:50:00,186.02,186.35,186.02,186.15,20223.0,172.0248,172.33,172.0248,172.1451,20223.0
2021-02-09 11:00:00,186.22,186.22,185.45,185.51,15463.0,172.2098,172.2098,171.4977,171.5532,15463.0
2021-02-09 11:10:00,185.49,185.52,184.47,184.83,47053.0,171.5347,171.5624,170.5914,170.9244,47053.0
2021-02-09 11:20:00,184.95,185.18,184.64,184.79,13345.0,171.0353,171.248,170.7487,170.8874,13345.0
2021-02-09 11:30:00,184.87,185.98,184.87,185.89,16695.0,170.9614,171.9878,170.9614,171.9046,16695.0
2021-02-09 11:40:00,185.98,186.35,185.97,186.31,44646.0,171.9878,172.33,171.9786,172.293,44646.0
2021-02-09 11:50:00,186.35,186.82,186.33,186.6,17114.0,172.33,172.7646,172.3115,172.5612,17114.0
2021-02-09 12:00:00,186.66,187.07,186.46,187.05,11933.0,172.6167,172.9958,172.4317,172.9773,11933.0
2021-02-09 12:10:00,187.07,187.26,186.93,187.06,28339.0,172.9958,173.1715,172.8664,172.9866,28339.0
2021-02-09 12:20:00,186.99,187.09,186.91,187.0,27063.0,172.9219,173.0143,172.8479,172.9311,27063.0
2021-02-09 12:30:00,187.02,187.05,186.53,186.71,21816.0,172.9496,172.9773,172.4965,172.6629,21816.0
2021-02-09 12:40:00,186.71,186.83,186.21,186.33,10108.0,172.6629,172.7739,172.2005,172.3115,10108.0
2021-02-09 12:50:00,186.26,186.41,185.87,186.18,20920.0,172.2468,172.3855,171.8861,172.1728,20920.0
2021-02-09 13:00:00,186.1,186.5,186.01,186.45,7904.0,172.0988,172.4687,172.0156,172.4225,7904.0
2021-02-09 13:10:00,186.49,186.72,186.49,186.59,7910.0,172.4595,172.6722,172.4595,172.5519,7910.0
2021-02-09 13:20:00,186.54,186.57,186.25,186.29,9882.0,172.5057,172.5335,172.2375,172.2745,9882.0
2021-02-09 13:30:00,186.42,186.68,186.18,186.68,17562.0,172.3947,172.6352,172.1728,172.6352,17562.0
2021-02-09 13:40:00,186.74,186.81,186.5,186.5,12932.0,172.6907,172.7554,172.4687,172.4687,12932.0
2021-02-09 13:50:00,186.53,186.98,186.41,186.78,22861.0,172.4965,172.9126,172.3855,172.7277,22861.0
2021-02-09 14:00:00,186.76,187.02,186.68,186.95,9925.0,172.7092,172.9496,172.6352,172.8849,9925.0
2021-02-09 14:10:00,186.99,187.29,186.98,187.2,19959.0,172.9219,173.1993,172.9126,173.1161,19959.0
2021-02-09 14:20:00,187.23,187.68,187.23,187.37,25420.0,173.1438,173.5599,173.1438,173.2733,25420.0
2021-02-09 14:30:00,187.39,187.62,187.13,187.54,14014.0,173.2918,173.5045,173.0513,173.4305,14014.0
2021-02-09 14:40:00,187.54,187.59,187.32,187.39,9568.0,173.4305,173.4767,173.227,173.2918,9568.0
2021-02-09 14:50:00,187.41,187.64,187.2,187.5,21830.0,173.3103,173.523,173.1161,173.3935,21830.0
2021-02-09 15:00:00,187.37,187.57,187.14,187.37,20352.0,173.2733,173.4582,173.0606,173.2733,20352.0
2021-02-09 15:10:00,187.41,187.68,187.4,187.64,12141.0,173.3103,173.5599,173.301,173.523,12141.0
2021-02-09 15:20:00,187.63,187.68,187.39,187.48,18309.0,173.5137,173.5599,173.2918,173.375,18309.0
2021-02-09 15:30:00,187.48,188.33,187.48,188.08,21871.0,173.375,174.161,173.375,173.9298,21871.0
2021-02-09 15:40:00,188.11,188.4,188.02,188.08,36072.0,173.9576,174.2258,173.8744,173.9298,36072.0
2021-02-09 15:50:00,188.08,188.4,187.61,188.04,117886.0,173.9298,174.2258,173.4952,173.8929,117886.0
2021-02-10 09:30:00,191.61,191.93,188.72,189.42,107000.0,177.1943,177.4902,174.5217,175.169,107000.0
2021-02-10 09:40:00,189.45,189.98,188.61,189.1,108375.0,175.1968,175.6869,174.42,174.8731,108375.0
2021-02-10 09:50:00,189.08,189.21,188.55,189.03,61113.0,174.8546,174.9748,174.3645,174.8084,61113.0
2021-02-10 10:00:00,189.02,189.62,188.46,188.66,67571.0,174.7991,175.354,174.2813,174.4662,67571.0
2021-02-10 10:10:00,188.7,188.86,187.18,187.27,66012.0,174.5032,174.6512,173.0976,173.1808,66012.0
2021-02-10 10:20:00,187.34,187.35,184.0,185.55,91302.0,173.2455,173.2548,170.1568,171.5902,91302.0
2021-02-10 10:30:00,185.59,185.7,184.4,184.78,63311.0,171.6272,171.7289,170.5267,170.8781,63311.0
2021-02-10 10:40:00,184.77,185.51,183.39,184.33,73992.0,170.8689,171.5532,169.5927,170.462,73992.0
2021-02-10 10:50:00,184.21,185.69,184.05,185.66,84922.0,170.351,171.7197,170.203,171.6919,84922.0
2021-02-10 11:00:00,185.66,186.17,185.07,185.49,80539.0,171.6919,172.1635,171.1463,171.5347,80539.0
2021-02-10 11:10:00,185.63,186.36,185.32,185.37,141416.0,171.6642,172.3393,171.3775,171.4237,141416.0
2021-02-10 11:20:00,185.4,185.73,184.75,184.77,66560.0,171.4515,171.7566,170.8504,170.8689,66560.0
2021-02-10 11:30:00,184.77,185.24,184.16,185.03,43186.0,170.8689,171.3035,170.3048,171.1093,43186.0
2021-02-10 11:40:00,185.05,185.22,184.52,185.03,34644.0,171.1278,171.285,170.6377,171.1093,34644.0
2021-02-10 11:50:00,185.06,185.49,184.88,184.88,51613.0,171.1371,171.5347,170.9706,170.9706,51613.0
2021-02-10 12:00:00,184.96,185.28,184.26,185.15,95702.0,171.0446,171.3405,170.3972,171.2203,95702.0
2021-02-10 12:10:00,185.25,186.44,185.18,186.38,26337.0,171.3128,172.4132,171.248,172.3577,26337.0
2021-02-10 12:20:00,186.36,187.0,185.8,186.79,40879.0,172.3393,172.9311,171.8214,172.7369,40879.0
2021-02-10 12:30:00,186.83,187.14,186.51,186.87,31764.0,172.7739,173.0606,172.478,172.8109,31764.0
2021-02-10 12:40:00,186.74,187.62,186.74,187.56,24564.0,172.6907,173.5045,172.6907,173.449,24564.0
2021-02-10 12:50:00,187.51,187.96,187.36,187.58,20428.0,173.4027,173.8189,173.264,173.4675,20428.0
2021-02-10 13:00:00,187.52,187.83,187.44,187.76,31506.0,173.412,173.6987,173.338,173.6339,31506.0
2021-02-10 13:10:00,187.65,187.99,187.46,187.75,18034.0,173.5322,173.8466,173.3565,173.6247,18034.0
2021-02-10 13:20:00,187.73,188.05,187.59,188.0,23741.0,173.6062,173.9021,173.4767,173.8559,23741.0
2021-02-10 13:30:00,188.01,188.32,187.86,188.11,34024.0,173.8651,174.1518,173.7264,173.9576,34024.0
2021-02-10 13:40:00,188.07,188.12,187.7,187.79,29500.0,173.9206,173.9668,173.5784,173.6617,29500.0
2021-02-10 13:50:00,187.66,187.98,187.6,187.96,22559.0,173.5414,173.8374,173.486,173.8189,22559.0
2021-02-10 14:00:00,187.98,188.39,187.98,188.12,36191.0,173.8374,174.2165,173.8374,173.9668,36191.0
2021-02-10 14:10:00,188.08,188.13,187.73,188.0,21813.0,173.9298,173.9761,173.6062,173.8559,21813.0
2021-02-10 14:20:00,188.05,188.25,187.56,188.25,38253.0,173.9021,174.0871,173.449,174.0871,38253.0
2021-02-10 14:30:00,188.34,188.8,188.23,188.46,27038.0,174.1703,174.5957,174.0686,174.2813,27038.0
2021-02-10 14:40:00,188.4,188.56,188.09,188.28,22033.0,174.2258,174.3737,173.9391,174.1148,22033.0
2021-02-10 14:50:00,188.28,188.5,187.87,188.12,27067.0,174.1148,174.3182,173.7356,173.9668,27067.0
2021-02-10 15:00:00,188.1,188.46,187.98,188.02,28268.0,173.9483,174.2813,173.8374,173.8744,28268.0
2021-02-10 15:10:00,188.02,188.36,187.83,188.04,34439.0,173.8744,174.1888,173.6987,173.8929,34439.0
2021-02-10 15:20:00,188.08,188.24,187.9,188.01,26767.0,173.9298,174.0778,173.7634,173.8651,26767.0
2021-02-10 15:30:00,188.05,188.35,187.2,187.37,42079.0,173.9021,174.1795,173.1161,173.2733,42079.0
2021-02-10 15:40:00,187.41,187.67,187.19,187.61,56474.0,173.3103,173.5507,173.1068,173.4952,56474.0
2021-02-10 15:50:00,187.52,188.19,187.52,187.75,148773.0,173.412,174.0316,173.412,173.6247,148773.0
2021-02-11 09:30:00,188.4,191.39,188.4,190.75,126636.0,174.2258,176.9908,174.2258,176.399,126636.0
2021-02-11 09:40:00,191.02,192.5,190.28,191.05,64566.0,176.6487,178.0173,175.9643,176.6764,64566.0
2021-02-11 09:50:00,191.03,191.03,189.36,190.36,57186.0,176.6579,176.6579,175.1135,176.0383,57186.0
2021-02-11 10:00:00,190.19,190.61,190.09,190.52,72593.0,175.8811,176.2695,175.7886,176.1863,72593.0
2021-02-11 10:10:00,190.64,191.99,190.43,191.07,52896.0,176.2972,177.5457,176.103,176.6949,52896.0
2021-02-11 10:20:00,191.11,192.34,191.11,192.32,32644.0,176.7319,177.8693,176.7319,177.8509,32644.0
2021-02-11 10:30:00,192.34,192.5,191.99,192.23,33583.0,177.8693,178.0173,177.5457,177.7676,33583.0
2021-02-11 10:40:00,192.34,192.45,192.02,192.35,38199.0,177.8693,177.9711,177.5734,177.8786,38199.0
2021-02-11 10:50:00,192.36,193.84,192.33,193.3,58036.0,177.8878,179.2565,177.8601,178.7571,58036.0
2021-02-11 11:00:00,193.29,193.68,192.69,193.63,84260.0,178.7479,179.1085,178.193,179.0623,84260.0
2021-02-11 11:10:00,193.62,194.0,193.5,193.71,63432.0,179.053,179.4045,178.9421,179.1363,63432.0
2021-02-11 11:20:00,193.74,194.56,193.49,193.78,37090.0,179.164,179.9223,178.9328,179.201,37090.0
2021-02-11 11:30:00,193.78,194.69,193.78,194.63,53845.0,179.201,180.0425,179.201,179.9871,53845.0
2021-02-11 11:40:00,194.76,194.76,194.01,194.16,21423.0,180.1073,180.1073,179.4137,179.5524,21423.0
2021-02-11 11:50:00,193.91,194.37,193.46,193.9,19533.0,179.3212,179.7466,178.9051,179.312,19533.0
2021-02-11 12:00:00,194.06,194.22,193.54,193.56,16215.0,179.4599,179.6079,178.9791,178.9976,16215.0
2021-02-11 12:10:00,193.51,193.8,192.0,192.0,31707.0,178.9513,179.2195,177.5549,177.5549,31707.0
2021-02-11 12:20:00,191.76,191.94,189.9,189.99,33668.0,177.333,177.4994,175.6129,175.6961,33668.0
2021-02-11 12:30:00,190.07,191.58,189.9,191.49,60031.0,175.7701,177.1665,175.6129,177.0833,60031.0
2021-02-11 12:40:00,191.4,191.4,189.64,190.69,28382.0,177.0001,177.0001,175.3725,176.3435,28382.0
2021-02-11 12:50:00,190.68,191.61,190.35,191.49,42946.0,176.3342,177.1943,176.0291,177.0833,42946.0
2021-02-11 13:00:00,191.5,191.99,191.45,191.72,32685.0,177.0925,177.5457,177.0463,177.296,32685.0
2021-02-11 13:10:00,191.61,192.38,191.31,192.19,33206.0,177.1943,177.9063,176.9168,177.7306,33206.0
2021-02-11 13:20:00,192.26,192.68,192.21,192.28,19983.0,177.7954,178.1838,177.7491,177.8139,19983.0
2021-02-11 13:30:00,192.24,192.75,192.22,192.56,12077.0,177.7769,178.2485,177.7584,178.0728,12077.0
2021-02-11 13:40:00,192.61,192.94,192.25,192.4,16256.0,178.119,178.4242,177.7861,177.9248,16256.0
2021-02-11 13:50:00,192.55,192.66,192.21,192.23,15899.0,178.0635,178.1653,177.7491,177.7676,15899.0
2021-02-11 14:00:00,192.24,192.31,191.59,191.81,21774.0,177.7769,177.8416,177.1758,177.3792,21774.0
2021-02-11 14:10:00,191.79,192.57,191.59,192.4,10062.0,177.3607,178.082,177.1758,177.9248,10062.0
2021-02-11 14:20:00,192.42,193.0,191.87,192.84,21212.0,177.9433,178.4797,177.4347,178.3317,21212.0
2021-02-11 14:30:00,192.84,193.34,192.74,193.28,40625.0,178.3317,178.7941,178.2393,178.7386,40625.0
2021-02-11 14:40:00,193.25,193.96,193.13,193.77,72433.0,178.7109,179.3675,178.5999,179.1918,72433.0
2021-02-11 14:50:00,193.75,193.9,193.3,193.49,36844.0,179.1733,179.312,178.7571,178.9328,36844.0
2021-02-11 15:00:00,193.57,193.57,192.17,192.95,60002.0,179.0068,179.0068,177.7121,178.4335,60002.0
2021-02-11 15:10:00,192.94,193.5,192.89,193.49,88406.0,178.4242,178.9421,178.378,178.9328,88406.0
2021-02-11 15:20:00,193.45,193.62,193.07,193.08,58834.0,178.8958,179.053,178.5444,178.5537,58834.0
2021-02-11 15:30:00,193.18,193.2,192.4,192.5,36484.0,178.6461,178.6646,177.9248,178.0173,36484.0
2021-02-11 15:40:00,192.46,193.13,192.11,192.74,83697.0,177.9803,178.5999,177.6567,178.2393,83697.0
2021-02-11 15:50:00,192.84,194.0,192.72,193.99,128942.0,178.3317,179.4045,178.2208,179.3952,128942.0
2021-02-12 09:30:00,193.17,194.5,190.85,193.5,85387.0,178.6369,179.8668,176.4914,178.9421,85387.0
2021-02-12 09:40:00,193.51,193.79,192.88,193.73,25146.0,178.9513,179.2103,178.3687,179.1548,25146.0
2021-02-12 09:50:00,193.79,193.79,192.78,193.3,9613.0,179.2103,179.2103,178.2762,178.7571,9613.0
2021-02-12 10:00:00,193.37,194.52,193.2,194.17,26707.0,178.8219,179.8853,178.6646,179.5617,26707.0
2021-02-12 10:10:00,194.43,195.14,194.25,194.65,27647.0,179.8021,180.4587,179.6356,180.0056,27647.0
2021-02-12 10:20:00,194.65,195.89,194.64,194.98,65707.0,180.0056,181.1523,179.9963,180.3107,65707.0
2021-02-12 10:30:00,194.95,195.6,194.5,195.44,20046.0,180.283,180.8841,179.8668,180.7361,20046.0
2021-02-12 10:40:00,195.53,195.56,194.82,194.82,17630.0,180.8193,180.8471,180.1628,180.1628,17630.0
2021-02-12 10:50:00,194.89,195.0,194.31,194.55,20446.0,180.2275,180.3292,179.6911,179.9131,20446.0
2021-02-12 11:00:00,194.52,194.71,193.8,194.04,20756.0,179.8853,180.061,179.2195,179.4414,20756.0
2021-02-12 11:10:00,193.88,194.21,193.8,194.03,22760.0,179.2935,179.5987,179.2195,179.4322,22760.0
2021-02-12 11:20:00,194.07,194.43,193.81,194.23,42352.0,179.4692,179.8021,179.2288,179.6172,42352.0
2021-02-12 11:30:00,194.29,194.89,194.15,194.2,28644.0,179.6726,180.2275,179.5432,179.5894,28644.0
2021-02-12 11:40:00,194.1,194.5,193.61,194.4,20508.0,179.4969,179.8668,179.0438,179.7744,20508.0
2021-02-12 11:50:00,194.53,194.63,193.99,194.08,11702.0,179.8946,179.9871,179.3952,179.4784,11702.0
2021-02-12 12:00:00,194.0,194.64,194.0,194.25,14352.0,179.4045,179.9963,179.4045,179.6356,14352.0
2021-02-12 12:10:00,194.43,194.97,194.33,194.62,8171.0,179.8021,180.3015,179.7096,179.9778,8171.0
2021-02-12 12:20:00,194.56,194.59,193.71,193.87,23092.0,179.9223,179.9501,179.1363,179.2842,23092.0
2021-02-12 12:30:00,193.9,194.21,193.82,193.83,27271.0,179.312,179.5987,179.238,179.2472,27271.0
2021-02-12 12:40:00,193.77,193.87,193.41,193.69,27820.0,179.1918,179.2842,178.8588,179.1178,27820.0
2021-02-12 12:50:00,193.63,193.77,193.29,193.61,12600.0,179.0623,179.1918,178.7479,179.0438,12600.0
2021-02-12 13:00:00,193.65,193.87,193.34,193.74,8397.0,179.0808,179.2842,178.7941,179.164,8397.0
2021-02-12 13:10:00,193.75,193.91,193.39,193.42,13725.0,179.1733,179.3212,178.8404,178.8681,13725.0
2021-02-12 13:20:00,193.41,193.48,193.15,193.48,11148.0,178.8588,178.9236,178.6184,178.9236,11148.0
2021-02-12 13:30:00,193.25,193.86,193.24,193.51,11499.0,178.7109,179.275,178.7016,178.9513,11499.0
2021-02-12 13:40:00,193.51,193.72,193.11,193.12,12339.0,178.9513,179.1455,178.5814,178.5907,12339.0
2021-02-12 13:50:00,193.12,193.24,192.78,193.01,12826.0,178.5907,178.7016,178.2762,178.4889,12826.0
2021-02-12 14:00:00,192.94,192.96,192.69,192.84,9698.0,178.4242,178.4427,178.193,178.3317,9698.0
2021-02-12 14:10:00,192.78,192.95,192.43,192.57,12939.0,178.2762,178.4335,177.9526,178.082,12939.0
2021-02-12 14:20:00,192.63,192.67,192.28,192.35,16973.0,178.1375,178.1745,177.8139,177.8786,16973.0
2021-02-12 14:30:00,192.35,192.35,191.63,192.02,28988.0,177.8786,177.8786,177.2128,177.5734,28988.0
2021-02-12 14:40:00,192.02,192.49,191.83,192.49,23812.0,177.5734,178.0081,177.3977,178.0081,23812.0
2021-02-12 14:50:00,192.36,193.32,191.99,193.08,60529.0,177.8878,178.7756,177.5457,178.5537,60529.0
2021-02-12 15:00:00,193.0,193.52,193.0,193.12,23702.0,178.4797,178.9606,178.4797,178.5907,23702.0
2021-02-12 15:10:00,193.01,193.09,192.85,193.01,12802.0,178.4889,178.5629,178.341,178.4889,12802.0
2021-02-12 15:20:00,193.07,193.29,192.92,193.11,32851.0,178.5444,178.7479,178.4057,178.5814,32851.0
2021-02-12 15:30:00,193.07,193.34,192.86,193.22,39155.0,178.5444,178.7941,178.3502,178.6831,39155.0
2021-02-12 15:40:00,193.21,193.6,193.02,193.29,41785.0,178.6739,179.0346,178.4982,178.7479,41785.0
2021-02-12 15:50:00,193.35,194.58,193.3,194.39,203427.0,178.8034,179.9408,178.7571,179.7651,203427.0
2021-02-16 09:30:00,199.07,200.19,196.37,196.74,219047.0,184.093,185.1288,181.5962,181.9383,219047.0
2021-02-16 09:40:00,196.64,196.97,195.21,196.11,95958.0,181.8458,182.151,180.5234,181.3557,95958.0
2021-02-16 09:50:00,196.18,196.38,195.1,195.31,65767.0,181.4204,181.6054,180.4217,180.6159,65767.0
2021-02-16 10:00:00,195.27,196.52,195.19,196.12,37069.0,180.5789,181.7349,180.5049,181.365,37069.0
2021-02-16 10:10:00,196.0,196.33,195.33,196.13,35856.0,181.254,181.5592,180.6344,181.3742,35856.0
2021-02-16 10:20:00,196.14,196.71,196.0,196.4,63007.0,181.3835,181.9106,181.254,181.6239,63007.0
2021-02-16 10:30:00,196.4,197.52,196.39,197.22,51896.0,181.6239,182.6596,181.6146,182.3822,51896.0
2021-02-16 10:40:00,197.35,197.41,196.26,196.27,36173.0,182.5024,182.5579,181.4944,181.5037,36173.0
2021-02-16 10:50:00,196.37,196.85,195.53,196.74,56702.0,181.5962,182.04,180.8193,181.9383,56702.0
2021-02-16 11:00:00,196.6,196.96,195.9,196.0,12300.0,181.8088,182.1418,181.1615,181.254,12300.0
2021-02-16 11:10:00,196.0,196.23,195.66,196.0,48351.0,181.254,181.4667,180.9396,181.254,48351.0
2021-02-16 11:20:00,195.99,196.15,195.13,195.34,24135.0,181.2447,181.3927,180.4494,180.6436,24135.0
2021-02-16 11:30:00,195.32,196.05,194.65,195.9,21465.0,180.6251,181.3002,180.0056,181.1615,21465.0
2021-02-16 11:40:00,195.86,195.93,194.62,194.62,17491.0,181.1245,181.1893,179.9778,179.9778,17491.0
2021-02-16 11:50:00,194.8,195.29,194.35,195.12,28941.0,180.1443,180.5974,179.7281,180.4402,28941.0
2021-02-16 12:00:00,195.03,195.08,194.2,194.31,22236.0,180.357,180.4032,179.5894,179.6911,22236.0
2021-02-16 12:10:00,194.19,194.89,193.72,194.75,23520.0,179.5802,180.2275,179.1455,180.098,23520.0
2021-02-16 12:20:00,194.65,194.81,194.37,194.6,14825.0,180.0056,180.1535,179.7466,179.9593,14825.0
2021-02-16 12:30:00,194.52,194.67,193.85,193.85,29718.0,179.8853,180.0241,179.2657,179.2657,29718.0
2021-02-16 12:40:00,193.82,194.36,193.68,194.36,11567.0,179.238,179.7374,179.1085,179.7374,11567.0
2021-02-16 12:50:00,194.2,195.26,194.14,195.12,27343.0,179.5894,180.5697,179.5339,180.4402,27343.0
2021-02-16 13:00:00,195.17,195.46,195.09,195.27,18081.0,180.4864,180.7546,180.4125,180.5789,18081.0
2021-02-16 13:10:00,195.29,195.4,195.16,195.17,11000.0,180.5974,180.6991,180.4772,180.4864,11000.0
2021-02-16 13:20:00,195.39,195.64,195.03,195.26,4949.0,180.6899,180.9211,180.357,180.5697,4949.0
2021-02-16 13:30:00,195.12,195.37,194.94,195.08,11803.0,180.4402,180.6714,180.2737,180.4032,11803.0
2021-02-16 13:40:00,195.12,195.25,194.81,195.25,8890.0,180.4402,180.5604,180.1535,180.5604,8890.0
2021-02-16 13:50:00,195.14,195.19,194.88,195.06,8166.0,180.4587,180.5049,180.2183,180.3847,8166.0
2021-02-16 14:00:00,195.16,195.23,194.98,195.02,13675.0,180.4772,180.5419,180.3107,180.3477,13675.0
2021-02-16 14:10:00,195.11,195.39,195.06,195.25,11997.0,180.4309,180.6899,180.3847,180.5604,11997.0
2021-02-16 14:20:00,195.22,195.42,195.19,195.32,14199.0,180.5327,180.7176,180.5049,180.6251,14199.0
2021-02-16 14:30:00,195.32,195.48,195.23,195.35,15486.0,180.6251,180.7731,180.5419,180.6529,15486.0
2021-02-16 14:40:00,195.4,195.6,195.28,195.41,12415.0,180.6991,180.8841,180.5882,180.7084,12415.0
2021-02-16 14:50:00,195.44,195.54,195.09,195.49,15926.0,180.7361,180.8286,180.4125,180.7824,15926.0
2021-02-16 15:00:00,195.48,195.59,195.17,195.28,17068.0,180.7731,180.8748,180.4864,180.5882,17068.0
2021-02-16 15:10:00,195.3,195.38,194.95,195.05,23253.0,180.6067,180.6806,180.283,180.3755,23253.0
2021-02-16 15:20:00,195.05,195.28,194.87,195.09,24487.0,180.3755,180.5882,180.209,180.4125,24487.0
2021-02-16 15:30:00,195.14,195.38,194.66,194.66,30761.0,180.4587,180.6806,180.0148,180.0148,30761.0
2021-02-16 15:40:00,194.71,195.12,194.67,195.06,19417.0,180.061,180.4402,180.0241,180.3847,19417.0
2021-02-16 15:50:00,195.1,195.62,194.99,195.28,124634.0,180.4217,180.9026,180.32,180.5882,124634.0
2021-02-17 09:30:00,192.77,192.95,189.01,189.97,166762.0,178.267,178.4335,174.7899,175.6777,166762.0
2021-02-17 09:40:00,189.8,194.34,189.64,194.32,85847.0,175.5204,179.7189,175.3725,179.7004,85847.0
2021-02-17 09:50:00,194.33,194.94,193.93,194.06,43692.0,179.7096,180.2737,179.3397,179.4599,43692.0
2021-02-17 10:00:00,194.09,194.14,192.74,193.63,41926.0,179.4877,179.5339,178.2393,179.0623,41926.0
2021-02-17 10:10:00,193.63,193.79,192.48,192.91,30777.0,179.0623,179.2103,177.9988,178.3965,30777.0
2021-02-17 10:20:00,192.98,193.21,191.75,191.87,42284.0,178.4612,178.6739,177.3237,177.4347,42284.0
2021-02-17 10:30:00,191.78,191.96,190.92,191.16,39481.0,177.3515,177.5179,176.5562,176.7781,39481.0
2021-02-17 10:40:00,191.09,191.1,190.09,190.84,62641.0,176.7134,176.7226,175.7886,176.4822,62641.0
2021-02-17 10:50:00,191.01,191.67,190.62,191.37,44714.0,176.6394,177.2498,176.2788,176.9723,44714.0
2021-02-17 11:00:00,191.39,191.42,190.36,190.7,40140.0,176.9908,177.0186,176.0383,176.3527,40140.0
2021-02-17 11:10:00,190.63,190.64,188.55,188.77,40760.0,176.288,176.2972,174.3645,174.5679,40760.0
2021-02-17 11:20:00,188.84,190.21,188.68,190.15,52725.0,174.6327,175.8996,174.4847,175.8441,52725.0
2021-02-17 11:30:00,190.02,190.45,188.84,188.95,25096.0,175.7239,176.1215,174.6327,174.7344,25096.0
2021-02-17 11:40:00,189.03,189.54,187.91,189.27,48583.0,174.8084,175.28,173.7726,175.0303,48583.0
2021-02-17 11:50:00,189.42,189.91,189.27,189.37,43099.0,175.169,175.6222,175.0303,175.1228,43099.0
2021-02-17 12:00:00,189.38,190.03,189.38,189.71,29384.0,175.132,175.7331,175.132,175.4372,29384.0
2021-02-17 12:10:00,189.72,190.29,189.43,189.5,23804.0,175.4465,175.9736,175.1783,175.243,23804.0
2021-02-17 12:20:00,189.48,190.17,189.33,190.03,26896.0,175.2245,175.8626,175.0858,175.7331,26896.0
2021-02-17 12:30:00,190.03,190.17,188.97,189.78,63051.0,175.7331,175.8626,174.7529,175.5019,63051.0
2021-02-17 12:40:00,189.84,190.53,189.67,190.53,21151.0,175.5574,176.1955,175.4002,176.1955,21151.0
2021-02-17 12:50:00,190.6,190.64,189.98,190.37,18923.0,176.2603,176.2972,175.6869,176.0476,18923.0
2021-02-17 13:00:00,190.34,191.09,190.12,190.95,14181.0,176.0198,176.7134,175.8164,176.5839,14181.0
2021-02-17 13:10:00,190.98,191.11,190.47,190.56,14931.0,176.6117,176.7319,176.14,176.2233,14931.0
2021-02-17 13:20:00,190.5,190.6,190.03,190.57,12315.0,176.1678,176.2603,175.7331,176.2325,12315.0
2021-02-17 13:30:00,190.55,190.55,190.0,190.0,13886.0,176.214,176.214,175.7054,175.7054,13886.0
2021-02-17 13:40:00,190.02,190.5,190.02,190.32,19125.0,175.7239,176.1678,175.7239,176.0013,19125.0
2021-02-17 13:50:00,190.34,191.03,190.3,190.68,26368.0,176.0198,176.6579,175.9828,176.3342,26368.0
2021-02-17 14:00:00,190.74,191.11,190.62,191.05,15443.0,176.3897,176.7319,176.2788,176.6764,15443.0
2021-02-17 14:10:00,191.05,191.05,190.21,190.23,20396.0,176.6764,176.6764,175.8996,175.9181,20396.0
2021-02-17 14:20:00,190.23,190.29,189.88,190.23,45623.0,175.9181,175.9736,175.5944,175.9181,45623.0
2021-02-17 14:30:00,190.3,190.61,190.1,190.55,26096.0,175.9828,176.2695,175.7979,176.214,26096.0
2021-02-17 14:40:00,190.49,190.5,190.05,190.27,23185.0,176.1585,176.1678,175.7516,175.9551,23185.0
2021-02-17 14:50:00,190.23,190.47,190.19,190.29,25502.0,175.9181,176.14,175.8811,175.9736,25502.0
2021-02-17 15:00:00,190.33,190.65,190.28,190.55,20697.0,176.0106,176.3065,175.9643,176.214,20697.0
2021-02-17 15:10:00,190.53,190.56,190.31,190.46,25788.0,176.1955,176.2233,175.9921,176.1308,25788.0
2021-02-17 15:20:00,190.48,190.92,190.48,190.91,39165.0,176.1493,176.5562,176.1493,176.5469,39165.0
2021-02-17 15:30:00,190.96,191.49,190.9,191.19,59056.0,176.5932,177.0833,176.5377,176.8059,59056.0
2021-02-17 15:40:00,191.18,191.27,190.36,190.36,45624.0,176.7966,176.8798,176.0383,176.0383,45624.0
2021-02-17 15:50:00,190.4,190.52,189.68,189.69,166539.0,176.0753,176.1863,175.4095,175.4187,166539.0
2021-02-18 09:30:00,187.49,188.95,186.35,187.49,122171.0,173.3842,174.7344,172.33,173.3842,122171.0
2021-02-18 09:40:00,187.57,187.57,184.64,186.19,103092.0,173.4582,173.4582,170.7487,172.182,103092.0
2021-02-18 09:50:00,186.18,186.9,184.89,185.14,70834.0,172.1728,172.8386,170.9798,171.211,70834.0
2021-02-18 10:00:00,185.21,185.68,183.24,183.45,109792.0,171.2758,171.7104,169.454,169.6482,109792.0
2021-02-18 10:10:00,183.58,185.21,183.58,184.32,52608.0,169.7684,171.2758,169.7684,170.4527,52608.0
2021-02-18 10:20:00,184.07,184.97,183.99,184.7,50418.0,170.2215,171.0538,170.1476,170.8041,50418.0
2021-02-18 10:30:00,184.64,184.64,183.24,183.38,36902.0,170.7487,170.7487,169.454,169.5835,36902.0
2021-02-18 10:40:00,183.31,184.49,183.05,184.0,131250.0,169.5187,170.6099,169.2783,170.1568,131250.0
2021-02-18 10:50:00,183.94,184.98,183.77,184.58,108474.0,170.1013,171.0631,169.9441,170.6932,108474.0
2021-02-18 11:00:00,184.41,184.87,184.11,184.35,28288.0,170.536,170.9614,170.2585,170.4805,28288.0
2021-02-18 11:10:00,184.39,185.54,184.08,185.11,44626.0,170.5175,171.5809,170.2308,171.1833,44626.0
2021-02-18 11:20:00,185.05,185.18,184.17,184.19,37384.0,171.1278,171.248,170.314,170.3325,37384.0
2021-02-18 11:30:00,184.21,185.18,184.21,184.45,54111.0,170.351,171.248,170.351,170.5729,54111.0
2021-02-18 11:40:00,184.55,184.8,184.33,184.45,19786.0,170.6654,170.8966,170.462,170.5729,19786.0
2021-02-18 11:50:00,184.38,184.77,184.27,184.7,28740.0,170.5082,170.8689,170.4065,170.8041,28740.0
2021-02-18 12:00:00,184.7,184.82,183.89,183.97,34368.0,170.8041,170.9151,170.0551,170.1291,34368.0
2021-02-18 12:10:00,183.98,184.37,183.86,184.23,25272.0,170.1383,170.499,170.0273,170.3695,25272.0
2021-02-18 12:20:00,184.26,185.22,184.25,184.84,43292.0,170.3972,171.285,170.388,170.9336,43292.0
2021-02-18 12:30:00,184.9,184.9,184.34,184.4,46215.0,170.9891,170.9891,170.4712,170.5267,46215.0
2021-02-18 12:40:00,184.34,184.61,184.22,184.26,22470.0,170.4712,170.7209,170.3603,170.3972,22470.0
2021-02-18 12:50:00,184.3,184.37,183.79,184.37,18383.0,170.4342,170.499,169.9626,170.499,18383.0
2021-02-18 13:00:00,184.34,185.19,184.13,184.67,55488.0,170.4712,171.2573,170.277,170.7764,55488.0
2021-02-18 13:10:00,184.68,185.27,184.58,185.0,34907.0,170.7856,171.3313,170.6932,171.0816,34907.0
2021-02-18 13:20:00,185.0,185.47,184.81,185.23,56682.0,171.0816,171.5162,170.9059,171.2943,56682.0
2021-02-18 13:30:00,185.23,185.61,185.23,185.52,37748.0,171.2943,171.6457,171.2943,171.5624,37748.0
2021-02-18 13:40:00,185.52,185.52,185.13,185.28,39911.0,171.5624,171.5624,171.2018,171.3405,39911.0
2021-02-18 13:50:00,185.28,185.59,185.06,185.35,34547.0,171.3405,171.6272,171.1371,171.4052,34547.0
2021-02-18 14:00:00,185.43,186.3,185.37,186.02,17086.0,171.4792,172.2838,171.4237,172.0248,17086.0
2021-02-18 14:10:00,186.05,186.33,185.63,185.92,21169.0,172.0526,172.3115,171.6642,171.9324,21169.0
2021-02-18 14:20:00,185.88,186.1,185.32,185.8,25562.0,171.8954,172.0988,171.3775,171.8214,25562.0
2021-02-18 14:30:00,185.78,186.08,185.78,185.95,11165.0,171.8029,172.0803,171.8029,171.9601,11165.0
2021-02-18 14:40:00,185.97,185.99,185.54,185.75,16154.0,171.9786,171.9971,171.5809,171.7751,16154.0
2021-02-18 14:50:00,185.7,186.39,185.52,186.18,19836.0,171.7289,172.367,171.5624,172.1728,19836.0
2021-02-18 15:00:00,186.12,186.43,185.91,186.4,25661.0,172.1173,172.404,171.9231,172.3762,25661.0
2021-02-18 15:10:00,186.36,186.52,186.14,186.22,17329.0,172.3393,172.4872,172.1358,172.2098,17329.0
2021-02-18 15:20:00,186.21,186.77,186.17,186.37,35902.0,172.2005,172.7184,172.1635,172.3485,35902.0
2021-02-18 15:30:00,186.36,187.24,186.3,186.81,41531.0,172.3393,173.153,172.2838,172.7554,41531.0
2021-02-18 15:40:00,186.84,187.05,186.46,186.56,32403.0,172.7831,172.9773,172.4317,172.5242,32403.0
2021-02-18 15:50:00,186.66,186.69,185.6,185.85,98229.0,172.6167,172.6444,171.6364,171.8676,98229.0
2021-02-19 09:30:00,189.47,190.83,188.9,190.22,113927.0,175.2153,176.473,174.6882,175.9088,113927.0
2021-02-19 09:40:00,190.05,190.5,189.34,189.48,43470.0,175.7516,176.1678,175.0951,175.2245,43470.0
2021-02-19 09:50:00,189.48,191.08,189.48,190.99,79011.0,175.2245,176.7041,175.2245,176.6209,79011.0
2021-02-19 10:00:00,190.87,191.27,189.9,190.8,63542.0,176.5099,176.8798,175.6129,176.4452,63542.0
2021-02-19 10:10:00,190.91,191.16,190.51,190.96,49406.0,176.5469,176.7781,176.177,176.5932,49406.0
2021-02-19 10:20:00,190.98,192.42,190.85,192.01,43629.0,176.6117,177.9433,176.4914,177.5642,43629.0
2021-02-19 10:30:00,192.01,192.76,191.62,191.89,31397.0,177.5642,178.2577,177.2035,177.4532,31397.0
2021-02-19 10:40:00,191.89,192.13,191.6,191.74,21561.0,177.4532,177.6751,177.185,177.3145,21561.0
2021-02-19 10:50:00,191.81,191.88,190.86,191.36,22838.0,177.3792,177.444,176.5007,176.9631,22838.0
2021-02-19 11:00:00,191.41,192.24,191.41,192.06,31506.0,177.0093,177.7769,177.0093,177.6104,31506.0
2021-02-19 11:10:00,192.04,192.21,191.18,191.77,32719.0,177.5919,177.7491,176.7966,177.3422,32719.0
2021-02-19 11:20:00,191.83,192.12,191.65,192.12,23636.0,177.3977,177.6659,177.2313,177.6659,23636.0
2021-02-19 11:30:00,192.2,192.2,191.45,191.53,21105.0,177.7399,177.7399,177.0463,177.1203,21105.0
2021-02-19 11:40:00,191.59,191.71,191.02,191.16,25809.0,177.1758,177.2867,176.6487,176.7781,25809.0
2021-02-19 11:50:00,191.06,191.34,190.41,190.48,35452.0,176.6856,176.9446,176.0846,176.1493,35452.0
2021-02-19 12:00:00,190.56,191.06,190.4,190.81,52641.0,176.2233,176.6856,176.0753,176.4545,52641.0
2021-02-19 12:10:00,190.95,191.14,190.45,190.7,27026.0,176.5839,176.7596,176.1215,176.3527,27026.0
2021-02-19 12:20:00,190.68,191.0,189.95,190.1,20663.0,176.3342,176.6302,175.6592,175.7979,20663.0
2021-02-19 12:30:00,190.03,190.31,189.24,189.51,26859.0,175.7331,175.9921,175.0026,175.2523,26859.0
2021-02-19 12:40:00,189.63,190.45,189.16,189.77,20643.0,175.3632,176.1215,174.9286,175.4927,20643.0
2021-02-19 12:50:00,189.61,189.61,188.74,189.28,14868.0,175.3447,175.3447,174.5402,175.0396,14868.0
2021-02-19 13:00:00,189.2,189.51,188.77,188.77,15542.0,174.9656,175.2523,174.5679,174.5679,15542.0
2021-02-19 13:10:00,188.71,189.22,188.49,189.08,10418.0,174.5124,174.9841,174.309,174.8546,10418.0
2021-02-19 13:20:00,188.99,189.55,188.7,189.53,10643.0,174.7714,175.2893,174.5032,175.2708,10643.0
2021-02-19 13:30:00,189.47,189.83,189.07,189.75,18980.0,175.2153,175.5482,174.8454,175.4742,18980.0
2021-02-19 13:40:00,189.71,190.1,189.65,189.79,26324.0,175.4372,175.7979,175.3817,175.5112,26324.0
2021-02-19 13:50:00,189.86,190.21,189.67,189.96,23046.0,175.5759,175.8996,175.4002,175.6684,23046.0
2021-02-19 14:00:00,190.21,190.69,190.1,190.5,14360.0,175.8996,176.3435,175.7979,176.1678,14360.0
2021-02-19 14:10:00,190.57,190.91,190.51,190.83,15846.0,176.2325,176.5469,176.177,176.473,15846.0
2021-02-19 14:20:00,190.88,190.88,189.87,189.93,19686.0,176.5192,176.5192,175.5852,175.6407,19686.0
2021-02-19 14:30:00,189.93,190.76,189.92,190.74,19566.0,175.6407,176.4082,175.6314,176.3897,19566.0
2021-02-19 14:40:00,190.73,190.8,190.31,190.31,18041.0,176.3805,176.4452,175.9921,175.9921,18041.0
2021-02-19 14:50:00,190.35,190.88,190.25,190.88,12680.0,176.0291,176.5192,175.9366,176.5192,12680.0
2021-02-19 15:00:00,190.94,191.21,190.85,190.96,27330.0,176.5747,176.8244,176.4914,176.5932,27330.0
2021-02-19 15:10:00,190.95,191.48,190.87,191.14,18528.0,176.5839,177.074,176.5099,176.7596,18528.0
2021-02-19 15:20:00,191.28,191.79,191.03,191.44,30296.0,176.8891,177.3607,176.6579,177.0371,30296.0
2021-02-19 15:30:00,191.37,191.63,191.22,191.45,33617.0,176.9723,177.2128,176.8336,177.0463,33617.0
2021-02-19 15:40:00,191.38,191.55,190.7,190.95,52000.0,176.9816,177.1388,176.3527,176.5839,52000.0
2021-02-19 15:50:00,190.83,191.72,190.56,191.56,154085.0,176.473,177.296,176.2233,177.148,154085.0
2021-02-22 09:30:00,190.8,192.4,189.08,190.21,129440.0,176.4452,177.9248,174.8546,175.8996,129440.0
2021-02-22 09:40:00,190.44,190.54,189.86,190.25,44727.0,176.1123,176.2048,175.5759,175.9366,44727.0
2021-02-22 09:50:00,190.21,191.43,190.1,191.06,64134.0,175.8996,177.0278,175.7979,176.6856,64134.0
2021-02-22 10:00:00,191.28,192.25,191.09,191.64,27985.0,176.8891,177.7861,176.7134,177.222,27985.0
2021-02-22 10:10:00,191.78,192.08,189.96,190.32,27913.0,177.3515,177.6289,175.6684,176.0013,27913.0
2021-02-22 10:20:00,190.12,190.71,189.88,190.46,28130.0,175.8164,176.362,175.5944,176.1308,28130.0
2021-02-22 10:30:00,190.53,190.71,189.85,190.25,23216.0,176.1955,176.362,175.5667,175.9366,23216.0
2021-02-22 10:40:00,190.48,191.49,190.24,190.89,27668.0,176.1493,177.0833,175.9273,176.5284,27668.0
2021-02-22 10:50:00,190.71,190.71,189.4,189.5,38507.0,176.362,176.362,175.1505,175.243,38507.0
2021-02-22 11:00:00,189.67,190.12,189.35,189.67,19537.0,175.4002,175.8164,175.1043,175.4002,19537.0
2021-02-22 11:10:00,189.64,190.18,189.36,190.18,10548.0,175.3725,175.8719,175.1135,175.8719,10548.0
2021-02-22 11:20:00,190.17,190.42,189.79,189.79,28034.0,175.8626,176.0938,175.5112,175.5112,28034.0
2021-02-22 11:30:00,189.65,190.09,189.25,190.06,10365.0,175.3817,175.7886,175.0118,175.7609,10365.0
2021-02-22 11:40:00,190.16,190.16,189.72,189.72,22775.0,175.8534,175.8534,175.4465,175.4465,22775.0
2021-02-22 11:50:00,189.84,189.97,189.22,189.45,12934.0,175.5574,175.6777,174.9841,175.1968,12934.0
2021-02-22 12:00:00,189.45,189.49,188.57,188.68,22606.0,175.1968,175.2338,174.383,174.4847,22606.0
2021-02-22 12:10:00,188.58,188.86,188.33,188.86,18225.0,174.3922,174.6512,174.161,174.6512,18225.0
2021-02-22 12:20:00,188.93,189.6,188.93,189.43,20593.0,174.7159,175.3355,174.7159,175.1783,20593.0
2021-02-22 12:30:00,189.5,189.81,189.11,189.8,11853.0,175.243,175.5297,174.8824,175.5204,11853.0
2021-02-22 12:40:00,189.78,190.13,189.61,189.86,30948.0,175.5019,175.8256,175.3447,175.5759,30948.0
2021-02-22 12:50:00,189.8,190.03,189.72,189.95,12708.0,175.5204,175.7331,175.4465,175.6592,12708.0
2021-02-22 13:00:00,189.95,189.98,189.6,189.89,8740.0,175.6592,175.6869,175.3355,175.6037,8740.0
2021-02-22 13:10:00,189.91,190.02,189.5,189.5,25095.0,175.6222,175.7239,175.243,175.243,25095.0
2021-02-22 13:20:00,189.42,189.89,189.42,189.7,18426.0,175.169,175.6037,175.169,175.428,18426.0
2021-02-22 13:30:00,189.69,189.91,189.42,189.46,22362.0,175.4187,175.6222,175.169,175.206,22362.0
2021-02-22 13:40:00,189.52,189.57,188.82,188.95,12300.0,175.2615,175.3077,174.6142,174.7344,12300.0
2021-02-22 13:50:00,188.97,189.05,188.7,188.85,13571.0,174.7529,174.8269,174.5032,174.6419,13571.0
2021-02-22 14:00:00,188.85,188.88,188.23,188.28,15641.0,174.6419,174.6697,174.0686,174.1148,15641.0
2021-02-22 14:10:00,188.27,188.38,188.02,188.18,23785.0,174.1056,174.2073,173.8744,174.0223,23785.0
2021-02-22 14:20:00,188.15,188.64,188.08,188.5,13004.0,173.9946,174.4477,173.9298,174.3182,13004.0
2021-02-22 14:30:00,188.5,188.63,188.14,188.31,12798.0,174.3182,174.4385,173.9853,174.1425,12798.0
2021-02-22 14:40:00,188.21,188.32,188.13,188.31,11927.0,174.0501,174.1518,173.9761,174.1425,11927.0
2021-02-22 14:50:00,188.33,188.73,188.19,188.4,17550.0,174.161,174.5309,174.0316,174.2258,17550.0
2021-02-22 15:00:00,188.38,188.41,187.22,187.53,35705.0,174.2073,174.235,173.1345,173.4212,35705.0
2021-02-22 15:10:00,187.6,187.6,186.68,186.94,31326.0,173.486,173.486,172.6352,172.8756,31326.0
2021-02-22 15:20:00,186.97,187.08,185.89,186.01,31689.0,172.9034,173.0051,171.9046,172.0156,31689.0
2021-02-22 15:30:00,185.93,186.35,185.63,185.9,68708.0,171.9416,172.33,171.6642,171.9139,68708.0
2021-02-22 15:40:00,185.91,185.99,185.27,185.48,119369.0,171.9231,171.9971,171.3313,171.5255,119369.0
2021-02-22 15:50:00,185.37,186.08,184.97,185.86,257349.0,171.4237,172.0803,171.0538,171.8769,257349.0
2021-02-23 09:30:00,180.75,183.87,178.59,179.86,196848.0,167.1513,170.0366,165.1538,166.3283,196848.0
2021-02-23 09:40:00,179.59,180.65,175.91,175.94,117438.0,166.0786,167.0588,162.6755,162.7032,117438.0
2021-02-23 09:50:00,176.28,178.21,175.8,177.56,129726.0,163.0176,164.8024,162.5737,164.2013,129726.0
2021-02-23 10:00:00,177.5,178.3,176.47,178.21,88791.0,164.1458,164.8856,163.1933,164.8024,88791.0
2021-02-23 10:10:00,178.24,178.81,177.38,178.32,131662.0,164.8302,165.3573,164.0349,164.9041,131662.0
2021-02-23 10:20:00,178.42,179.68,178.3,178.74,128704.0,164.9966,166.1618,164.8856,165.2925,128704.0
2021-02-23 10:30:00,178.75,178.96,178.2,178.7,103829.0,165.3018,165.496,164.7932,165.2555,103829.0
2021-02-23 10:40:00,178.68,180.35,178.53,179.76,150077.0,165.2371,166.7814,165.0983,166.2358,150077.0
2021-02-23 10:50:00,179.73,180.18,179.15,179.47,58938.0,166.2081,166.6242,165.6717,165.9676,58938.0
2021-02-23 11:00:00,179.62,181.27,179.45,181.03,69702.0,166.1063,167.6322,165.9491,167.4103,69702.0
2021-02-23 11:10:00,181.03,181.07,179.19,179.4,56822.0,167.4103,167.4472,165.7087,165.9029,56822.0
2021-02-23 11:20:00,179.42,179.43,178.26,178.32,31823.0,165.9214,165.9306,164.8487,164.9041,31823.0
2021-02-23 11:30:00,178.38,178.54,177.53,177.68,55642.0,164.9596,165.1076,164.1736,164.3123,55642.0
2021-02-23 11:40:00,177.68,177.68,176.53,176.59,70281.0,164.3123,164.3123,163.2488,163.3043,70281.0
2021-02-23 11:50:00,176.59,177.17,176.36,176.68,86740.0,163.3043,163.8407,163.0916,163.3875,86740.0
2021-02-23 12:00:00,176.47,176.52,175.91,176.22,17196.0,163.1933,163.2396,162.6755,162.9621,17196.0
2021-02-23 12:10:00,176.09,177.64,175.87,177.33,66928.0,162.8419,164.2753,162.6385,163.9886,66928.0
2021-02-23 12:20:00,177.32,178.02,177.18,178.02,65773.0,163.9794,164.6267,163.8499,164.6267,65773.0
2021-02-23 12:30:00,177.94,177.97,176.04,176.78,65329.0,164.5527,164.5805,162.7957,163.48,65329.0
2021-02-23 12:40:00,176.78,176.84,175.74,175.83,69979.0,163.48,163.5355,162.5182,162.6015,69979.0
2021-02-23 12:50:00,175.87,177.35,175.52,175.56,51587.0,162.6385,164.0071,162.3148,162.3518,51587.0
2021-02-23 13:00:00,175.89,176.21,175.33,175.62,48207.0,162.657,162.9529,162.1391,162.4073,48207.0
2021-02-23 13:10:00,175.74,177.43,175.74,177.32,142647.0,162.5182,164.0811,162.5182,163.9794,142647.0
2021-02-23 13:20:00,177.25,177.91,177.22,177.5,86150.0,163.9146,164.525,163.8869,164.1458,86150.0
2021-02-23 13:30:00,177.52,177.59,176.84,177.01,56876.0,164.1643,164.2291,163.5355,163.6927,56876.0
2021-02-23 13:40:00,177.0,177.15,176.44,176.51,28611.0,163.6834,163.8222,163.1656,163.2303,28611.0
2021-02-23 13:50:00,176.45,177.02,176.07,177.0,47288.0,163.1748,163.7019,162.8234,163.6834,47288.0
2021-02-23 14:00:00,176.97,177.04,176.75,176.97,51013.0,163.6557,163.7204,163.4523,163.6557,51013.0
2021-02-23 14:10:00,177.0,178.04,176.89,178.0,365444.0,163.6834,164.6452,163.5817,164.6082,365444.0
2021-02-23 14:20:00,177.91,179.23,177.77,178.8,64217.0,164.525,165.7457,164.3955,165.348,64217.0
2021-02-23 14:30:00,178.77,179.04,178.01,178.59,129178.0,165.3203,165.57,164.6175,165.1538,129178.0
2021-02-23 14:40:00,178.6,179.04,178.49,178.96,26652.0,165.1631,165.57,165.0613,165.496,26652.0
2021-02-23 14:50:00,178.89,179.53,178.8,179.05,76864.0,165.4313,166.0231,165.348,165.5792,76864.0
2021-02-23 15:00:00,179.0,180.23,179.0,179.95,60144.0,165.533,166.6704,165.533,166.4115,60144.0
2021-02-23 15:10:00,180.0,180.89,179.65,180.38,176912.0,166.4577,167.2808,166.1341,166.8092,176912.0
2021-02-23 15:20:00,180.39,181.12,180.34,180.75,129247.0,166.8184,167.4935,166.7722,167.1513,129247.0
2021-02-23 15:30:00,180.76,181.45,180.68,181.15,85157.0,167.1606,167.7987,167.0866,167.5212,85157.0
2021-02-23 15:40:00,181.17,181.38,180.66,180.66,90640.0,167.5397,167.7339,167.0681,167.0681,90640.0
2021-02-23 15:50:00,180.6,181.53,180.48,181.08,186663.0,167.0126,167.8726,166.9016,167.4565,186663.0
2021-02-24 09:30:00,178.0,179.68,177.0,178.9,145412.0,164.6082,166.1618,163.6834,165.4405,145412.0
2021-02-24 09:40:00,178.75,179.72,178.33,179.51,48936.0,165.3018,166.1988,164.9134,166.0046,48936.0
2021-02-24 09:50:00,179.34,179.75,178.21,179.0,67374.0,165.8474,166.2266,164.8024,165.533,67374.0
2021-02-24 10:00:00,178.97,178.97,177.35,177.62,68348.0,165.5052,165.5052,164.0071,164.2568,68348.0
2021-02-24 10:10:00,177.65,178.35,176.93,178.35,40646.0,164.2845,164.9319,163.6187,164.9319,40646.0
2021-02-24 10:20:00,178.26,179.47,177.87,178.68,39086.0,164.8487,165.9676,164.488,165.2371,39086.0
2021-02-24 10:30:00,178.89,179.15,178.11,178.44,43441.0,165.4313,165.6717,164.7099,165.0151,43441.0
2021-02-24 10:40:00,178.59,179.0,178.19,178.41,26950.0,165.1538,165.533,164.7839,164.9874,26950.0
2021-02-24 10:50:00,178.42,179.18,177.99,178.84,30352.0,164.9966,165.6994,164.599,165.385,30352.0
2021-02-24 11:00:00,179.0,179.08,177.93,178.63,37479.0,165.533,165.607,164.5435,165.1908,37479.0
2021-02-24 11:10:00,178.58,179.2,178.36,178.94,34886.0,165.1446,165.7179,164.9411,165.4775,34886.0
2021-02-24 11:20:00,178.93,179.66,178.37,179.09,23700.0,165.4682,166.1433,164.9504,165.6162,23700.0
2021-02-24 11:30:00,179.21,180.19,179.01,180.07,37813.0,165.7272,166.6334,165.5422,166.5225,37813.0
2021-02-24 11:40:00,180.09,181.4,179.77,181.17,46033.0,166.541,167.7524,166.245,167.5397,46033.0
2021-02-24 11:50:00,181.28,181.84,180.89,181.51,68967.0,167.6414,168.1593,167.2808,167.8541,68967.0
2021-02-24 12:00:00,181.75,181.96,181.35,181.85,32475.0,168.0761,168.2703,167.7062,168.1686,32475.0
2021-02-24 12:10:00,181.93,183.15,181.93,182.73,104861.0,168.2425,169.3708,168.2425,168.9824,104861.0
2021-02-24 12:20:00,182.69,184.05,182.69,184.03,105876.0,168.9454,170.203,168.9454,170.1845,105876.0
2021-02-24 12:30:00,184.05,185.19,184.01,184.93,161370.0,170.203,171.2573,170.1661,171.0168,161370.0
2021-02-24 12:40:00,185.02,185.08,183.75,184.12,35849.0,171.1001,171.1556,169.9256,170.2678,35849.0
2021-02-24 12:50:00,184.16,184.84,184.0,184.63,43695.0,170.3048,170.9336,170.1568,170.7394,43695.0
2021-02-24 13:00:00,184.65,184.96,184.31,184.84,44077.0,170.7579,171.0446,170.4435,170.9336,44077.0
2021-02-24 13:10:00,184.72,185.04,184.52,184.92,62115.0,170.8226,171.1186,170.6377,171.0076,62115.0
2021-02-24 13:20:00,184.9,185.07,184.58,184.88,26184.0,170.9891,171.1463,170.6932,170.9706,26184.0
2021-02-24 13:30:00,184.91,185.94,184.9,185.48,25534.0,170.9983,171.9508,170.9891,171.5255,25534.0
2021-02-24 13:40:00,185.69,186.46,185.26,185.8,49049.0,171.7197,172.4317,171.322,171.8214,49049.0
2021-02-24 13:50:00,186.0,186.33,185.72,186.15,47726.0,172.0063,172.3115,171.7474,172.1451,47726.0
2021-02-24 14:00:00,186.2,186.32,185.09,185.23,22193.0,172.1913,172.3023,171.1648,171.2943,22193.0
2021-02-24 14:10:00,185.22,185.44,184.25,184.87,22894.0,171.285,171.4885,170.388,170.9614,22894.0
2021-02-24 14:20:00,185.03,185.84,185.03,185.47,30264.0,171.1093,171.8584,171.1093,171.5162,30264.0
2021-02-24 14:30:00,185.45,186.07,185.41,185.83,29403.0,171.4977,172.0711,171.4607,171.8491,29403.0
2021-02-24 14:40:00,185.66,186.05,185.19,185.27,23221.0,171.6919,172.0526,171.2573,171.3313,23221.0
2021-02-24 14:50:00,185.39,185.92,185.17,185.47,22229.0,171.4422,171.9324,171.2388,171.5162,22229.0
2021-02-24 15:00:00,185.35,185.82,185.34,185.68,28551.0,171.4052,171.8399,171.396,171.7104,28551.0
2021-02-24 15:10:00,185.67,185.68,185.28,185.33,27336.0,171.7012,171.7104,171.3405,171.3867,27336.0
2021-02-24 15:20:00,185.38,186.51,185.27,186.44,41571.0,171.433,172.478,171.3313,172.4132,41571.0
2021-02-24 15:30:00,186.41,186.82,186.18,186.58,52746.0,172.3855,172.7646,172.1728,172.5427,52746.0
2021-02-24 15:40:00,186.61,186.63,185.69,186.12,74704.0,172.5704,172.5889,171.7197,172.1173,74704.0
2021-02-24 15:50:00,186.22,186.33,185.36,186.32,249038.0,172.2098,172.3115,171.4145,172.3023,249038.0
2021-02-25 09:30:00,188.51,188.51,184.86,186.73,155708.0,174.3275,174.3275,170.9521,172.6814,155708.0
2021-02-25 09:40:00,186.64,187.35,185.11,185.64,54285.0,172.5982,173.2548,171.1833,171.6734,54285.0
2021-02-25 09:50:00,185.35,186.29,185.03,185.52,59387.0,171.4052,172.2745,171.1093,171.5624,59387.0
2021-02-25 10:00:00,185.52,185.69,183.51,183.76,63276.0,171.5624,171.7197,169.7037,169.9349,63276.0
2021-02-25 10:10:00,183.76,184.46,183.27,184.17,37837.0,169.9349,170.5822,169.4817,170.314,37837.0
2021-02-25 10:20:00,184.17,184.83,183.74,184.04,67008.0,170.314,170.9244,169.9164,170.1938,67008.0
2021-02-25 10:30:00,183.96,183.96,181.61,182.43,37810.0,170.1198,170.1198,167.9466,168.7049,37810.0
2021-02-25 10:40:00,182.22,183.5,181.58,182.51,57069.0,168.5107,169.6944,167.9189,168.7789,57069.0
2021-02-25 10:50:00,182.43,182.89,181.89,182.71,42583.0,168.7049,169.1303,168.2056,168.9639,42583.0
2021-02-25 11:00:00,182.71,183.83,182.52,183.59,27337.0,168.9639,169.9996,168.7882,169.7777,27337.0
2021-02-25 11:10:00,183.69,184.14,183.16,184.0,31442.0,169.8701,170.2863,169.38,170.1568,31442.0
2021-02-25 11:20:00,184.08,184.2,182.95,182.99,24330.0,170.2308,170.3418,169.1858,169.2228,24330.0
2021-02-25 11:30:00,183.01,183.26,182.45,182.45,25567.0,169.2413,169.4725,168.7234,168.7234,25567.0
2021-02-25 11:40:00,182.35,182.71,181.6,181.6,43758.0,168.6309,168.9639,167.9374,167.9374,43758.0
2021-02-25 11:50:00,181.6,182.59,181.49,181.65,33761.0,167.9374,168.8529,167.8356,167.9836,33761.0
2021-02-25 12:00:00,181.59,182.1,180.41,182.0,70214.0,167.9281,168.3998,166.8369,168.3073,70214.0
2021-02-25 12:10:00,181.97,183.03,181.74,182.43,79279.0,168.2795,169.2598,168.0668,168.7049,79279.0
2021-02-25 12:20:00,182.49,182.49,180.84,180.95,15843.0,168.7604,168.7604,167.2345,167.3363,15843.0
2021-02-25 12:30:00,180.82,180.82,179.91,180.68,34517.0,167.2161,167.2161,166.3745,167.0866,34517.0
2021-02-25 12:40:00,180.75,180.82,179.98,180.25,20646.0,167.1513,167.2161,166.4392,166.6889,20646.0
2021-02-25 12:50:00,180.13,180.44,178.24,178.88,39916.0,166.578,166.8646,164.8302,165.422,39916.0
2021-02-25 13:00:00,178.76,180.33,178.29,180.06,91161.0,165.311,166.7629,164.8764,166.5132,91161.0
2021-02-25 13:10:00,180.23,181.34,179.7,181.34,32962.0,166.6704,167.6969,166.1803,167.6969,32962.0
2021-02-25 13:20:00,181.14,182.02,180.72,181.48,57649.0,167.512,168.3258,167.1236,167.8264,57649.0
2021-02-25 13:30:00,181.29,181.47,180.57,181.19,20770.0,167.6507,167.8171,166.9849,167.5582,20770.0
2021-02-25 13:40:00,181.42,181.76,180.95,181.4,18624.0,167.7709,168.0853,167.3363,167.7524,18624.0
2021-02-25 13:50:00,181.46,182.04,181.02,182.0,93208.0,167.8079,168.3443,167.401,168.3073,93208.0
2021-02-25 14:00:00,181.93,183.25,181.89,182.98,22277.0,168.2425,169.4632,168.2056,169.2135,22277.0
2021-02-25 14:10:00,183.05,183.7,182.91,183.16,31513.0,169.2783,169.8794,169.1488,169.38,31513.0
2021-02-25 14:20:00,183.34,183.8,183.17,183.59,79219.0,169.5465,169.9719,169.3892,169.7777,79219.0
2021-02-25 14:30:00,183.49,183.55,181.74,181.87,22299.0,169.6852,169.7407,168.0668,168.1871,22299.0
2021-02-25 14:40:00,181.94,182.29,181.84,182.02,25008.0,168.2518,168.5755,168.1593,168.3258,25008.0
2021-02-25 14:50:00,182.15,182.3,181.37,181.37,17151.0,168.446,168.5847,167.7247,167.7247,17151.0
2021-02-25 15:00:00,181.37,181.61,180.04,180.04,25952.0,167.7247,167.9466,166.4947,166.4947,25952.0
2021-02-25 15:10:00,180.22,180.76,179.91,180.22,55092.0,166.6612,167.1606,166.3745,166.6612,55092.0
2021-02-25 15:20:00,180.37,180.69,179.63,179.78,48485.0,166.7999,167.0958,166.1156,166.2543,48485.0
2021-02-25 15:30:00,179.77,180.4,178.2,178.57,67876.0,166.245,166.8277,164.7932,165.1353,67876.0
2021-02-25 15:40:00,178.57,180.24,178.05,180.24,87837.0,165.1353,166.6797,164.6545,166.6797,87837.0
2021-02-25 15:50:00,180.11,180.12,178.28,178.38,241939.0,166.5595,166.5687,164.8671,164.9596,241939.0
2021-02-26 09:30:00,182.04,183.15,180.61,181.68,118256.0,168.3443,169.3708,167.0219,168.0113,118256.0
2021-02-26 09:40:00,181.94,182.12,181.12,182.0,176340.0,168.2518,168.4182,167.4935,168.3073,176340.0
2021-02-26 09:50:00,181.62,181.72,179.95,180.5,52150.0,167.9559,168.0483,166.4115,166.9201,52150.0
2021-02-26 10:00:00,180.34,180.5,178.86,179.06,98987.0,166.7722,166.9201,165.4035,165.5885,98987.0
2021-02-26 10:10:00,178.86,180.05,178.53,179.44,21709.0,165.4035,166.504,165.0983,165.9399,21709.0
2021-02-26 10:20:00,179.7,179.79,177.12,177.12,45252.0,166.1803,166.2635,163.7944,163.7944,45252.0
2021-02-26 10:30:00,177.33,179.09,177.22,179.07,40436.0,163.9886,165.6162,163.8869,165.5977,40436.0
2021-02-26 10:40:00,179.09,181.49,179.02,181.44,37532.0,165.6162,167.8356,165.5515,167.7894,37532.0
2021-02-26 10:50:00,181.18,181.27,180.23,180.82,29665.0,167.549,167.6322,166.6704,167.2161,29665.0
2021-02-26 11:00:00,180.4,181.76,180.4,181.55,20472.0,166.8277,168.0853,166.8277,167.8911,20472.0
2021-02-26 11:10:00,181.53,181.64,180.49,180.49,29290.0,167.8726,167.9744,166.9109,166.9109,29290.0
2021-02-26 11:20:00,180.59,180.98,180.14,180.98,24125.0,167.0034,167.364,166.5872,167.364,24125.0
2021-02-26 11:30:00,181.0,182.72,180.94,182.41,22782.0,167.3825,168.9731,167.327,168.6864,22782.0
2021-02-26 11:40:00,182.5,182.57,181.1,182.3,21921.0,168.7697,168.8344,167.475,168.5847,21921.0
2021-02-26 11:50:00,182.4,182.49,181.31,182.47,23577.0,168.6772,168.7604,167.6692,168.7419,23577.0
2021-02-26 12:00:00,182.44,182.69,181.83,182.31,76962.0,168.7142,168.9454,168.1501,168.594,76962.0
2021-02-26 12:10:00,182.44,183.47,182.39,183.25,112112.0,168.7142,169.6667,168.6679,169.4632,112112.0
2021-02-26 12:20:00,183.31,183.41,182.58,182.99,61471.0,169.5187,169.6112,168.8436,169.2228,61471.0
2021-02-26 12:30:00,183.0,183.87,183.0,183.04,28619.0,169.232,170.0366,169.232,169.269,28619.0
2021-02-26 12:40:00,183.0,183.32,182.46,182.63,41937.0,169.232,169.528,168.7327,168.8899,41937.0
2021-02-26 12:50:00,182.59,183.57,181.67,181.79,31541.0,168.8529,169.7592,168.0021,168.1131,31541.0
2021-02-26 13:00:00,181.88,182.24,180.73,182.17,40637.0,168.1963,168.5292,167.1328,168.4645,40637.0
2021-02-26 13:10:00,182.02,182.36,181.68,182.19,24837.0,168.3258,168.6402,168.0113,168.483,24837.0
2021-02-26 13:20:00,182.32,182.96,182.32,182.86,108294.0,168.6032,169.195,168.6032,169.1026,108294.0
2021-02-26 13:30:00,182.91,183.07,181.42,181.42,34363.0,169.1488,169.2968,167.7709,167.7709,34363.0
2021-02-26 13:40:00,181.43,182.76,181.23,181.77,20575.0,167.7802,169.0101,167.5952,168.0946,20575.0
2021-02-26 13:50:00,181.68,182.15,181.31,181.68,25687.0,168.0113,168.446,167.6692,168.0113,25687.0
2021-02-26 14:00:00,181.79,182.18,181.31,181.58,20897.0,168.1131,168.4737,167.6692,167.9189,20897.0
2021-02-26 14:10:00,181.58,182.23,181.17,181.31,17675.0,167.9189,168.52,167.5397,167.6692,17675.0
2021-02-26 14:20:00,181.23,181.96,180.93,181.89,24285.0,167.5952,168.2703,167.3178,168.2056,24285.0
2021-02-26 14:30:00,181.81,182.83,181.47,182.48,37860.0,168.1316,169.0748,167.8171,168.7512,37860.0
2021-02-26 14:40:00,182.46,182.96,181.79,182.87,30225.0,168.7327,169.195,168.1131,169.1118,30225.0
2021-02-26 14:50:00,182.81,182.96,182.57,182.75,24373.0,169.0563,169.195,168.8344,169.0008,24373.0
2021-02-26 15:00:00,182.81,183.66,182.71,183.45,63475.0,169.0563,169.8424,168.9639,169.6482,63475.0
2021-02-26 15:10:00,183.5,183.51,182.58,183.09,28632.0,169.6944,169.7037,168.8436,169.3153,28632.0
2021-02-26 15:20:00,183.11,183.26,182.01,182.23,22058.0,169.3338,169.4725,168.3165,168.52,22058.0
2021-02-26 15:30:00,182.1,182.92,182.03,182.85,34643.0,168.3998,169.1581,168.335,169.0933,34643.0
2021-02-26 15:40:00,182.81,184.17,182.62,183.95,53976.0,169.0563,170.314,168.8806,170.1106,53976.0
2021-02-26 15:50:00,183.91,183.91,182.52,182.78,142339.0,170.0736,170.0736,168.7882,169.0286,142339.0
2021-03-01 09:30:00,186.67,187.9,184.38,184.64,177097.0,172.6259,173.7634,170.5082,170.7487,177097.0
2021-03-01 09:40:00,184.64,185.64,183.93,184.63,49877.0,170.7487,171.6734,170.0921,170.7394,49877.0
2021-03-01 09:50:00,184.14,185.28,183.32,184.9,26836.0,170.2863,171.3405,169.528,170.9891,26836.0
2021-03-01 10:00:00,184.76,185.7,184.24,184.9,45396.0,170.8596,171.7289,170.3787,170.9891,45396.0
2021-03-01 10:10:00,185.05,185.9,184.09,185.88,86221.0,171.1278,171.9139,170.24,171.8954,86221.0
2021-03-01 10:20:00,185.73,186.4,185.68,185.68,44610.0,171.7566,172.3762,171.7104,171.7104,44610.0
2021-03-01 10:30:00,185.76,186.17,185.14,185.61,50470.0,171.7844,172.1635,171.211,171.6457,50470.0
2021-03-01 10:40:00,185.74,185.94,185.13,185.42,148193.0,171.7659,171.9508,171.2018,171.47,148193.0
2021-03-01 10:50:00,185.53,186.05,185.19,185.31,57131.0,171.5717,172.0526,171.2573,171.3682,57131.0
2021-03-01 11:00:00,185.19,185.59,184.36,185.44,57359.0,171.2573,171.6272,170.4897,171.4885,57359.0
2021-03-01 11:10:00,185.31,185.58,185.11,185.43,62937.0,171.3682,171.6179,171.1833,171.4792,62937.0
2021-03-01 11:20:00,185.44,185.68,185.09,185.3,46859.0,171.4885,171.7104,171.1648,171.359,46859.0
2021-03-01 11:30:00,185.38,186.44,185.21,186.2,45202.0,171.433,172.4132,171.2758,172.1913,45202.0
2021-03-01 11:40:00,186.09,186.33,185.92,186.28,125349.0,172.0896,172.3115,171.9324,172.2653,125349.0
2021-03-01 11:50:00,186.17,186.22,185.92,185.92,36025.0,172.1635,172.2098,171.9324,171.9324,36025.0
2021-03-01 12:00:00,185.86,186.15,185.5,186.07,19933.0,171.8769,172.1451,171.544,172.0711,19933.0
2021-03-01 12:10:00,185.99,186.1,185.33,185.83,15839.0,171.9971,172.0988,171.3867,171.8491,15839.0
2021-03-01 12:20:00,185.81,186.16,185.69,185.94,34672.0,171.8306,172.1543,171.7197,171.9508,34672.0
2021-03-01 12:30:00,185.95,186.19,185.85,185.99,21783.0,171.9601,172.182,171.8676,171.9971,21783.0
2021-03-01 12:40:00,186.0,186.09,185.6,185.96,33593.0,172.0063,172.0896,171.6364,171.9693,33593.0
2021-03-01 12:50:00,185.97,186.07,185.49,185.66,20385.0,171.9786,172.0711,171.5347,171.6919,20385.0
2021-03-01 13:00:00,185.66,185.97,185.59,185.61,12701.0,171.6919,171.9786,171.6272,171.6457,12701.0
2021-03-01 13:10:00,185.61,185.89,185.4,185.89,26778.0,171.6457,171.9046,171.4515,171.9046,26778.0
2021-03-01 13:20:00,185.86,185.99,185.15,185.3,59562.0,171.8769,171.9971,171.2203,171.359,59562.0
2021-03-01 13:30:00,185.26,185.81,185.17,185.52,72675.0,171.322,171.8306,171.2388,171.5624,72675.0
2021-03-01 13:40:00,185.49,185.67,184.8,185.4,39036.0,171.5347,171.7012,170.8966,171.4515,39036.0
2021-03-01 13:50:00,185.38,185.62,185.02,185.12,34402.0,171.433,171.6549,171.1001,171.1925,34402.0
2021-03-01 14:00:00,185.15,185.39,184.65,184.83,151017.0,171.2203,171.4422,170.7579,170.9244,151017.0
2021-03-01 14:10:00,184.93,185.39,184.93,185.13,159546.0,171.0168,171.4422,171.0168,171.2018,159546.0
2021-03-01 14:20:00,185.13,186.04,185.03,186.04,54755.0,171.2018,172.0433,171.1093,172.0433,54755.0
2021-03-01 14:30:00,186.09,186.61,185.94,186.01,39110.0,172.0896,172.5704,171.9508,172.0156,39110.0
2021-03-01 14:40:00,186.03,186.13,185.82,186.0,76830.0,172.0341,172.1266,171.8399,172.0063,76830.0
2021-03-01 14:50:00,186.0,186.15,185.82,185.82,224930.0,172.0063,172.1451,171.8399,171.8399,224930.0
2021-03-01 15:00:00,185.85,186.92,185.85,186.81,57205.0,171.8676,172.8571,171.8676,172.7554,57205.0
2021-03-01 15:10:00,186.85,186.96,185.87,185.95,86268.0,172.7924,172.8941,171.8861,171.9601,86268.0
2021-03-01 15:20:00,186.0,186.35,185.95,186.1,156110.0,172.0063,172.33,171.9601,172.0988,156110.0
2021-03-01 15:30:00,186.12,186.37,185.95,186.01,96260.0,172.1173,172.3485,171.9601,172.0156,96260.0
2021-03-01 15:40:00,185.98,186.87,185.92,186.43,115525.0,171.9878,172.8109,171.9324,172.404,115525.0
2021-03-01 15:50:00,186.43,187.61,185.97,187.53,566800.0,172.404,173.4952,171.9786,173.4212,566800.0
2021-03-02 09:30:00,188.76,189.76,186.5,187.31,139732.0,174.5587,175.4835,172.4687,173.2178,139732.0
2021-03-02 09:40:00,187.31,187.31,185.2,185.28,35083.0,173.2178,173.2178,171.2665,171.3405,35083.0
2021-03-02 09:50:00,185.33,185.82,184.64,185.53,130181.0,171.3867,171.8399,170.7487,171.5717,130181.0
2021-03-02 10:00:00,185.36,185.95,185.28,185.53,124331.0,171.4145,171.9601,171.3405,171.5717,124331.0
2021-03-02 10:10:00,185.51,185.95,184.5,184.81,93525.0,171.5532,171.9601,170.6192,170.9059,93525.0
2021-03-02 10:20:00,184.81,184.91,183.82,184.08,105379.0,170.9059,170.9983,169.9903,170.2308,105379.0
2021-03-02 10:30:00,184.11,184.3,183.11,183.24,53809.0,170.2585,170.4342,169.3338,169.454,53809.0
2021-03-02 10:40:00,183.33,183.9,182.72,183.62,23165.0,169.5372,170.0643,168.9731,169.8054,23165.0
2021-03-02 10:50:00,183.8,184.2,183.62,183.71,43354.0,169.9719,170.3418,169.8054,169.8886,43354.0
2021-03-02 11:00:00,183.71,184.3,183.08,184.0,78463.0,169.8886,170.4342,169.306,170.1568,78463.0
2021-03-02 11:10:00,184.0,184.0,183.18,183.71,78826.0,170.1568,170.1568,169.3985,169.8886,78826.0
2021-03-02 11:20:00,183.61,183.71,182.78,183.65,16617.0,169.7961,169.8886,169.0286,169.8331,16617.0
2021-03-02 11:30:00,183.67,183.79,182.6,182.72,14098.0,169.8516,169.9626,168.8621,168.9731,14098.0
2021-03-02 11:40:00,182.63,183.19,182.15,183.19,18138.0,168.8899,169.4077,168.446,169.4077,18138.0
2021-03-02 11:50:00,183.07,183.15,182.55,182.95,14451.0,169.2968,169.3708,168.8159,169.1858,14451.0
2021-03-02 12:00:00,182.75,183.15,182.31,182.91,19352.0,169.0008,169.3708,168.594,169.1488,19352.0
2021-03-02 12:10:00,182.81,183.31,182.58,183.19,16299.0,169.0563,169.5187,168.8436,169.4077,16299.0
2021-03-02 12:20:00,183.12,183.41,182.68,182.75,9743.0,169.343,169.6112,168.9361,169.0008,9743.0
2021-03-02 12:30:00,182.82,183.7,182.69,183.69,14859.0,169.0656,169.8794,168.9454,169.8701,14859.0
2021-03-02 12:40:00,183.69,184.59,183.65,184.14,30981.0,169.8701,170.7024,169.8331,170.2863,30981.0
2021-03-02 12:50:00,184.23,184.72,184.09,184.2,10381.0,170.3695,170.8226,170.24,170.3418,10381.0
2021-03-02 13:00:00,184.4,185.53,184.4,185.21,40562.0,170.5267,171.5717,170.5267,171.2758,40562.0
2021-03-02 13:10:00,185.23,185.34,184.57,184.57,19270.0,171.2943,171.396,170.6839,170.6839,19270.0
2021-03-02 13:20:00,184.57,184.68,184.25,184.38,9447.0,170.6839,170.7856,170.388,170.5082,9447.0
2021-03-02 13:30:00,184.43,185.24,184.43,185.11,9501.0,170.5545,171.3035,170.5545,171.1833,9501.0
2021-03-02 13:40:00,185.21,185.53,184.69,185.01,57508.0,171.2758,171.5717,170.7949,171.0908,57508.0
2021-03-02 13:50:00,185.0,185.54,184.66,184.94,21572.0,171.0816,171.5809,170.7672,171.0261,21572.0
2021-03-02 14:00:00,185.0,185.4,184.69,184.84,16738.0,171.0816,171.4515,170.7949,170.9336,16738.0
2021-03-02 14:10:00,184.9,184.92,184.52,184.61,25070.0,170.9891,171.0076,170.6377,170.7209,25070.0
2021-03-02 14:20:00,184.66,185.0,184.06,184.17,15838.0,170.7672,171.0816,170.2123,170.314,15838.0
2021-03-02 14:30:00,184.2,184.64,184.06,184.43,13488.0,170.3418,170.7487,170.2123,170.5545,13488.0
2021-03-02 14:40:00,184.46,184.54,184.12,184.4,18668.0,170.5822,170.6562,170.2678,170.5267,18668.0
2021-03-02 14:50:00,184.39,184.68,184.2,184.46,12413.0,170.5175,170.7856,170.3418,170.5822,12413.0
2021-03-02 15:00:00,184.46,184.78,184.07,184.35,25865.0,170.5822,170.8781,170.2215,170.4805,25865.0
2021-03-02 15:10:00,184.42,184.7,183.35,183.35,26787.0,170.5452,170.8041,169.5557,169.5557,26787.0
2021-03-02 15:20:00,183.31,183.64,183.31,183.41,17444.0,169.5187,169.8239,169.5187,169.6112,17444.0
2021-03-02 15:30:00,183.3,183.87,183.0,183.34,15773.0,169.5095,170.0366,169.232,169.5465,15773.0
2021-03-02 15:40:00,183.44,183.44,182.9,183.03,30310.0,169.6389,169.6389,169.1396,169.2598,30310.0
2021-03-02 15:50:00,183.06,183.22,182.06,182.08,131317.0,169.2875,169.4355,168.3628,168.3813,131317.0
2021-03-03 09:30:00,182.6,184.17,181.37,183.02,76550.0,168.8621,170.314,167.7247,169.2505,76550.0
2021-03-03 09:40:00,182.78,183.04,181.07,182.97,17916.0,169.0286,169.269,167.4472,169.2043,17916.0
2021-03-03 09:50:00,182.76,183.23,180.67,181.13,24582.0,169.0101,169.4447,167.0773,167.5027,24582.0
2021-03-03 10:00:00,181.0,181.54,180.32,181.4,33690.0,167.3825,167.8819,166.7537,167.7524,33690.0
2021-03-03 10:10:00,181.11,181.21,179.0,179.2,41986.0,167.4842,167.5767,165.533,165.7179,41986.0
2021-03-03 10:20:00,179.05,180.77,179.01,179.4,31007.0,165.5792,167.1698,165.5422,165.9029,31007.0
2021-03-03 10:30:00,179.35,179.77,178.92,179.36,16624.0,165.8566,166.245,165.459,165.8659,16624.0
2021-03-03 10:40:00,179.48,179.71,178.38,179.25,26560.0,165.9769,166.1896,164.9596,165.7642,26560.0
2021-03-03 10:50:00,179.29,179.66,178.36,179.48,41265.0,165.8012,166.1433,164.9411,165.9769,41265.0
2021-03-03 11:00:00,179.33,180.49,179.22,180.41,40587.0,165.8382,166.9109,165.7364,166.8369,40587.0
2021-03-03 11:10:00,180.46,180.86,180.08,180.77,27819.0,166.8831,167.253,166.5317,167.1698,27819.0
2021-03-03 11:20:00,180.75,181.78,180.75,181.69,21977.0,167.1513,168.1038,167.1513,168.0206,21977.0
2021-03-03 11:30:00,181.67,181.73,180.9,181.12,18476.0,168.0021,168.0576,167.29,167.4935,18476.0
2021-03-03 11:40:00,181.11,181.11,180.18,180.2,10400.0,167.4842,167.4842,166.6242,166.6427,10400.0
2021-03-03 11:50:00,180.24,180.91,179.72,179.81,14238.0,166.6797,167.2993,166.1988,166.282,14238.0
2021-03-03 12:00:00,179.81,180.34,179.7,180.23,27030.0,166.282,166.7722,166.1803,166.6704,27030.0
2021-03-03 12:10:00,180.23,180.79,179.98,180.3,12868.0,166.6704,167.1883,166.4392,166.7352,12868.0
2021-03-03 12:20:00,180.18,180.37,180.0,180.18,6784.0,166.6242,166.7999,166.4577,166.6242,6784.0
2021-03-03 12:30:00,180.33,180.33,179.68,179.9,8450.0,166.7629,166.7629,166.1618,166.3653,8450.0
2021-03-03 12:40:00,179.81,180.7,179.57,180.6,9221.0,166.282,167.1051,166.0601,167.0126,9221.0
2021-03-03 12:50:00,180.78,180.85,180.03,180.04,17786.0,167.1791,167.2438,166.4855,166.4947,17786.0
2021-03-03 13:00:00,180.12,180.29,179.34,179.34,49745.0,166.5687,166.7259,165.8474,165.8474,49745.0
2021-03-03 13:10:00,179.24,180.08,178.89,180.08,14430.0,165.7549,166.5317,165.4313,166.5317,14430.0
2021-03-03 13:20:00,180.14,180.27,179.6,179.84,25766.0,166.5872,166.7074,166.0878,166.3098,25766.0
2021-03-03 13:30:00,179.76,179.76,178.93,179.52,14906.0,166.2358,166.2358,165.4682,166.0139,14906.0
2021-03-03 13:40:00,179.36,179.64,178.58,178.76,26547.0,165.8659,166.1248,165.1446,165.311,26547.0
2021-03-03 13:50:00,178.58,178.64,177.42,177.71,59645.0,165.1446,165.2001,164.0718,164.34,59645.0
2021-03-03 14:00:00,177.81,178.09,176.84,177.18,40497.0,164.4325,164.6914,163.5355,163.8499,40497.0
2021-03-03 14:10:00,177.27,177.54,176.55,176.87,20736.0,163.9331,164.1828,163.2673,163.5632,20736.0
2021-03-03 14:20:00,176.9,177.13,176.03,176.18,43307.0,163.591,163.8037,162.7864,162.9251,43307.0
2021-03-03 14:30:00,176.14,177.05,175.53,176.61,31392.0,162.8882,163.7297,162.324,163.3228,31392.0
2021-03-03 14:40:00,176.61,177.01,175.96,176.23,82231.0,163.3228,163.6927,162.7217,162.9714,82231.0
2021-03-03 14:50:00,176.22,178.13,176.22,178.01,32422.0,162.9621,164.7284,162.9621,164.6175,32422.0
2021-03-03 15:00:00,177.92,178.44,177.7,177.97,27718.0,164.5342,165.0151,164.3308,164.5805,27718.0
2021-03-03 15:10:00,178.02,178.66,177.66,177.88,46608.0,164.6267,165.2186,164.2938,164.4972,46608.0
2021-03-03 15:20:00,177.89,177.9,176.42,177.16,32427.0,164.5065,164.5157,163.1471,163.8314,32427.0
2021-03-03 15:30:00,177.22,177.31,176.51,176.96,50991.0,163.8869,163.9701,163.2303,163.6465,50991.0
2021-03-03 15:40:00,177.05,177.68,176.8,177.31,58480.0,163.7297,164.3123,163.4985,163.9701,58480.0
2021-03-03 15:50:00,177.2,177.31,175.57,175.58,158336.0,163.8684,163.9701,162.361,162.3703,158336.0
2021-03-04 09:30:00,174.65,176.27,172.46,175.45,102028.0,161.5102,163.0084,159.485,162.2501,102028.0
2021-03-04 09:40:00,176.12,176.68,173.32,173.33,68463.0,162.8697,163.3875,160.2803,160.2896,68463.0
2021-03-04 09:50:00,173.26,173.75,171.82,172.6,65178.0,160.2248,160.678,158.8932,159.6145,65178.0
2021-03-04 10:00:00,172.11,172.48,170.16,170.62,138339.0,159.1613,159.5035,157.3581,157.7834,138339.0
2021-03-04 10:10:00,170.5,171.06,169.5,169.6,90017.0,157.6725,158.1903,156.7477,156.8402,90017.0
2021-03-04 10:20:00,169.77,172.44,169.5,172.01,51100.0,156.9974,159.4665,156.7477,159.0689,51100.0
2021-03-04 10:30:00,171.97,173.51,171.64,173.23,39484.0,159.0319,160.456,158.7267,160.1971,39484.0
2021-03-04 10:40:00,173.1,174.48,172.84,173.84,47053.0,160.0769,161.353,159.8364,160.7612,47053.0
2021-03-04 10:50:00,173.65,174.25,171.88,173.02,48657.0,160.5855,161.1403,158.9487,160.0029,48657.0
2021-03-04 11:00:00,173.02,173.97,172.05,172.43,36850.0,160.0029,160.8814,159.1059,159.4573,36850.0
2021-03-04 11:10:00,172.43,172.67,171.59,172.47,27249.0,159.4573,159.6792,158.6805,159.4943,27249.0
2021-03-04 11:20:00,172.58,172.88,171.41,172.16,25279.0,159.596,159.8734,158.514,159.2076,25279.0
2021-03-04 11:30:00,172.04,173.07,171.93,172.77,24471.0,159.0966,160.0491,158.9949,159.7717,24471.0
2021-03-04 11:40:00,172.8,174.0,172.79,173.71,22587.0,159.7994,160.9092,159.7902,160.641,22587.0
2021-03-04 11:50:00,173.57,173.76,172.85,173.06,18219.0,160.5115,160.6872,159.8457,160.0399,18219.0
2021-03-04 12:00:00,173.06,174.0,173.05,173.77,28560.0,160.0399,160.9092,160.0306,160.6965,28560.0
2021-03-04 12:10:00,173.73,173.74,172.15,173.01,56597.0,160.6595,160.6687,159.1983,159.9936,56597.0
2021-03-04 12:20:00,173.05,173.26,170.45,171.39,61408.0,160.0306,160.2248,157.6262,158.4955,61408.0
2021-03-04 12:30:00,171.22,171.38,170.19,171.09,29049.0,158.3383,158.4863,157.3858,158.2181,29049.0
2021-03-04 12:40:00,171.1,171.69,169.98,170.2,21719.0,158.2273,158.7729,157.1916,157.395,21719.0
2021-03-04 12:50:00,170.19,170.65,168.65,169.32,30585.0,157.3858,157.8112,155.9617,156.5813,30585.0
2021-03-04 13:00:00,169.26,169.72,167.69,168.27,37734.0,156.5258,156.9512,155.0739,155.6102,37734.0
2021-03-04 13:10:00,168.26,168.26,167.3,168.01,72239.0,155.601,155.601,154.7132,155.3698,72239.0
2021-03-04 13:20:00,167.91,168.15,166.89,167.87,49294.0,155.2773,155.4993,154.3341,155.2403,49294.0
2021-03-04 13:30:00,168.01,168.2,166.65,167.63,47151.0,155.3698,155.5455,154.1121,155.0184,47151.0
2021-03-04 13:40:00,167.61,168.08,165.82,166.02,64227.0,154.9999,155.4345,153.3446,153.5295,64227.0
2021-03-04 13:50:00,166.06,166.38,164.48,164.63,59158.0,153.5665,153.8624,152.1054,152.2441,59158.0
2021-03-04 14:00:00,164.87,166.45,164.19,166.33,84341.0,152.466,153.9272,151.8372,153.8162,84341.0
2021-03-04 14:10:00,166.33,166.33,164.69,165.37,79625.0,153.8162,153.8162,152.2996,152.9284,79625.0
2021-03-04 14:20:00,165.71,167.72,165.7,167.05,44454.0,153.2428,155.1016,153.2336,154.482,44454.0
2021-03-04 14:30:00,167.23,167.4,166.47,167.16,55341.0,154.6485,154.8057,153.9457,154.5838,55341.0
2021-03-04 14:40:00,166.94,169.04,166.93,168.77,45725.0,154.3803,156.3223,154.3711,156.0726,45725.0
2021-03-04 14:50:00,168.77,169.08,167.82,168.47,46401.0,156.0726,156.3593,155.1941,155.7952,46401.0
2021-03-04 15:00:00,168.47,168.96,167.8,167.8,70177.0,155.7952,156.2483,155.1756,155.1756,70177.0
2021-03-04 15:10:00,167.75,168.34,167.19,167.78,43226.0,155.1294,155.675,154.6115,155.1571,43226.0
2021-03-04 15:20:00,167.78,168.35,166.69,167.83,47111.0,155.1571,155.6842,154.1491,155.2034,47111.0
2021-03-04 15:30:00,167.81,169.02,167.58,167.9,62853.0,155.1849,156.3038,154.9722,155.2681,62853.0
2021-03-04 15:40:00,167.98,168.64,167.62,168.0,74355.0,155.3421,155.9524,155.0092,155.3606,74355.0
2021-03-04 15:50:00,168.09,168.68,166.88,167.58,236337.0,155.4438,155.9894,154.3248,154.9722,236337.0
2021-03-05 09:30:00,174.61,174.92,169.67,169.98,169323.0,161.4733,161.7599,156.9049,157.1916,169323.0
2021-03-05 09:40:00,169.68,171.95,169.5,170.12,56998.0,156.9142,159.0134,156.7477,157.3211,56998.0
2021-03-05 09:50:00,170.34,170.87,168.14,169.26,70146.0,157.5245,158.0146,155.49,156.5258,70146.0
2021-03-05 10:00:00,169.26,170.62,168.88,169.42,59120.0,156.5258,157.7834,156.1744,156.6737,59120.0
2021-03-05 10:10:00,169.51,169.72,166.74,167.72,96180.0,156.757,156.9512,154.1954,155.1016,96180.0
2021-03-05 10:20:00,167.29,168.49,166.34,167.13,67898.0,154.704,155.8137,153.8255,154.556,67898.0
2021-03-05 10:30:00,167.13,168.09,166.04,166.84,62660.0,154.556,155.4438,153.548,154.2878,62660.0
2021-03-05 10:40:00,166.73,168.44,166.73,167.72,64381.0,154.1861,155.7675,154.1861,155.1016,64381.0
2021-03-05 10:50:00,167.56,169.47,167.52,168.5,57290.0,154.9537,156.72,154.9167,155.8229,57290.0
2021-03-05 11:00:00,168.51,168.82,167.71,168.32,81806.0,155.8322,156.1189,155.0924,155.6565,81806.0
2021-03-05 11:10:00,168.2,169.4,166.6,167.24,51462.0,155.5455,156.6552,154.0659,154.6577,51462.0
2021-03-05 11:20:00,167.34,167.7,166.07,166.55,52768.0,154.7502,155.0831,153.5758,154.0197,52768.0
2021-03-05 11:30:00,166.75,168.91,166.73,168.59,50893.0,154.2046,156.2021,154.1861,155.9062,50893.0
2021-03-05 11:40:00,168.9,169.69,168.0,169.25,39715.0,156.1928,156.9234,155.3606,156.5165,39715.0
2021-03-05 11:50:00,169.2,170.76,168.75,170.49,33745.0,156.4703,157.9129,156.0541,157.6632,33745.0
2021-03-05 12:00:00,170.49,171.42,170.21,170.59,76953.0,157.6632,158.5233,157.4043,157.7557,76953.0
2021-03-05 12:10:00,170.74,172.92,170.5,172.92,58411.0,157.8944,159.9104,157.6725,159.9104,58411.0
2021-03-05 12:20:00,172.66,173.79,172.22,173.66,60711.0,159.67,160.715,159.2631,160.5947,60711.0
2021-03-05 12:30:00,173.63,175.57,173.33,174.98,121459.0,160.567,162.361,160.2896,161.8154,121459.0
2021-03-05 12:40:00,174.95,177.15,174.77,175.43,156217.0,161.7877,163.8222,161.6212,162.2316,156217.0
2021-03-05 12:50:00,175.43,177.68,175.33,177.56,101734.0,162.2316,164.3123,162.1391,164.2013,101734.0
2021-03-05 13:00:00,177.44,178.4,176.41,177.92,127172.0,164.0903,164.9781,163.1378,164.5342,127172.0
2021-03-05 13:10:00,177.9,179.69,177.49,179.66,90917.0,164.5157,166.1711,164.1366,166.1433,90917.0
2021-03-05 13:20:00,179.54,180.26,178.32,179.43,110160.0,166.0324,166.6982,164.9041,165.9306,110160.0
2021-03-05 13:30:00,179.29,181.82,179.29,181.44,111484.0,165.8012,168.1408,165.8012,167.7894,111484.0
2021-03-05 13:40:00,181.59,182.06,179.59,180.47,91397.0,167.9281,168.3628,166.0786,166.8924,91397.0
2021-03-05 13:50:00,180.44,181.14,179.25,180.49,71106.0,166.8646,167.512,165.7642,166.9109,71106.0
2021-03-05 14:00:00,180.58,180.83,178.35,178.51,52278.0,166.9941,167.2253,164.9319,165.0798,52278.0
2021-03-05 14:10:00,178.34,179.37,177.77,178.34,50048.0,164.9226,165.8751,164.3955,164.9226,50048.0
2021-03-05 14:20:00,178.63,180.39,178.35,180.35,47351.0,165.1908,166.8184,164.9319,166.7814,47351.0
2021-03-05 14:30:00,180.31,181.85,180.09,180.3,47172.0,166.7444,168.1686,166.541,166.7352,47172.0
2021-03-05 14:40:00,180.53,180.85,179.65,179.78,86062.0,166.9479,167.2438,166.1341,166.2543,86062.0
2021-03-05 14:50:00,179.84,181.01,179.74,180.72,67452.0,166.3098,167.3918,166.2173,167.1236,67452.0
2021-03-05 15:00:00,180.88,181.1,179.93,180.12,45839.0,167.2715,167.475,166.393,166.5687,45839.0
2021-03-05 15:10:00,180.2,180.52,179.45,179.91,50237.0,166.6427,166.9386,165.9491,166.3745,50237.0
2021-03-05 15:20:00,179.85,180.17,179.66,179.74,73617.0,166.319,166.615,166.1433,166.2173,73617.0
2021-03-05 15:30:00,179.66,180.7,179.15,180.62,91967.0,166.1433,167.1051,165.6717,167.0311,91967.0
2021-03-05 15:40:00,180.62,180.95,180.09,180.49,87727.0,167.0311,167.3363,166.541,166.9109,87727.0
2021-03-05 15:50:00,180.56,180.96,180.0,180.89,221406.0,166.9756,167.3455,166.4577,167.2808,221406.0
2021-03-08 09:30:00,178.82,180.5,177.87,180.33,85955.0,165.3665,166.9201,164.488,166.7629,85955.0
2021-03-08 09:40:00,180.55,183.58,180.02,180.53,52689.0,166.9664,169.7684,166.4762,166.9479,52689.0
2021-03-08 09:50:00,180.5,181.48,178.92,179.42,36678.0,166.9201,167.8264,165.459,165.9214,36678.0
2021-03-08 10:00:00,179.84,181.94,179.45,181.92,25533.0,166.3098,168.2518,165.9491,168.2333,25533.0
2021-03-08 10:10:00,181.83,182.0,180.1,181.17,37440.0,168.1501,168.3073,166.5502,167.5397,37440.0
2021-03-08 10:20:00,181.17,181.61,179.74,181.44,38563.0,167.5397,167.9466,166.2173,167.7894,38563.0
2021-03-08 10:30:00,181.37,181.95,180.45,180.98,17813.0,167.7247,168.261,166.8739,167.364,17813.0
2021-03-08 10:40:00,181.0,181.86,180.05,180.05,59901.0,167.3825,168.1778,166.504,166.504,59901.0
2021-03-08 10:50:00,180.24,180.63,179.16,179.42,23095.0,166.6797,167.0403,165.6809,165.9214,23095.0
2021-03-08 11:00:00,179.56,180.2,178.39,178.54,36072.0,166.0508,166.6427,164.9689,165.1076,36072.0
2021-03-08 11:10:00,178.53,179.21,177.66,179.17,20704.0,165.0983,165.7272,164.2938,165.6902,20704.0
2021-03-08 11:20:00,179.52,179.52,178.22,178.69,16619.0,166.0139,166.0139,164.8117,165.2463,16619.0
2021-03-08 11:30:00,178.54,178.54,176.99,177.44,25329.0,165.1076,165.1076,163.6742,164.0903,25329.0
2021-03-08 11:40:00,177.38,177.78,176.05,176.73,29456.0,164.0349,164.4048,162.8049,163.4338,29456.0
2021-03-08 11:50:00,176.52,176.71,174.76,175.02,43038.0,163.2396,163.4153,161.612,161.8524,43038.0
2021-03-08 12:00:00,175.02,175.73,174.63,174.94,40737.0,161.8524,162.509,161.4918,161.7784,40737.0
2021-03-08 12:10:00,174.98,175.68,174.31,175.31,53807.0,161.8154,162.4628,161.1958,162.1206,53807.0
2021-03-08 12:20:00,175.31,177.12,175.31,176.93,43409.0,162.1206,163.7944,162.1206,163.6187,43409.0
2021-03-08 12:30:00,177.0,177.19,176.24,176.24,53154.0,163.6834,163.8592,162.9806,162.9806,53154.0
2021-03-08 12:40:00,176.22,177.05,176.22,176.79,27654.0,162.9621,163.7297,162.9621,163.4892,27654.0
2021-03-08 12:50:00,176.94,177.0,175.39,175.54,27767.0,163.628,163.6834,162.1946,162.3333,27767.0
2021-03-08 13:00:00,175.38,176.03,175.14,175.47,21765.0,162.1853,162.7864,161.9634,162.2686,21765.0
2021-03-08 13:10:00,175.47,175.98,174.75,174.75,29340.0,162.2686,162.7402,161.6027,161.6027,29340.0
2021-03-08 13:20:00,174.8,174.97,174.27,174.72,25607.0,161.649,161.8062,161.1588,161.575,25607.0
2021-03-08 13:30:00,174.75,174.76,173.7,173.74,32928.0,161.6027,161.612,160.6317,160.6687,32928.0
2021-03-08 13:40:00,173.68,173.78,172.68,173.0,50207.0,160.6132,160.7057,159.6885,159.9844,50207.0
2021-03-08 13:50:00,173.13,173.17,171.51,171.69,61495.0,160.1046,160.1416,158.6065,158.7729,61495.0
2021-03-08 14:00:00,171.61,172.46,170.99,172.01,98749.0,158.699,159.485,158.1256,159.0689,98749.0
2021-03-08 14:10:00,171.96,172.89,171.83,172.21,37103.0,159.0226,159.8827,158.9024,159.2538,37103.0
2021-03-08 14:20:00,172.12,173.04,171.93,172.86,48223.0,159.1706,160.0214,158.9949,159.8549,48223.0
2021-03-08 14:30:00,172.86,173.52,172.32,172.5,59687.0,159.8549,160.4653,159.3555,159.522,59687.0
2021-03-08 14:40:00,172.54,172.94,171.92,172.13,55637.0,159.559,159.9289,158.9856,159.1798,55637.0
2021-03-08 14:50:00,172.17,172.74,171.76,171.94,44258.0,159.2168,159.7439,158.8377,159.0041,44258.0
2021-03-08 15:00:00,171.84,171.84,170.86,171.42,55284.0,158.9117,158.9117,158.0054,158.5233,55284.0
2021-03-08 15:10:00,171.5,171.66,170.33,170.43,78687.0,158.5972,158.7452,157.5153,157.6077,78687.0
2021-03-08 15:20:00,170.4,171.22,170.15,170.49,78820.0,157.58,158.3383,157.3488,157.6632,78820.0
2021-03-08 15:30:00,170.58,172.79,170.5,172.39,64747.0,157.7465,159.7902,157.6725,159.4203,64747.0
2021-03-08 15:40:00,172.39,173.3,171.89,172.67,52620.0,159.4203,160.2618,158.9579,159.6792,52620.0
2021-03-08 15:50:00,172.75,172.9,170.61,170.66,206004.0,159.7532,159.8919,157.7742,157.8204,206004.0
2021-03-09 09:30:00,176.13,177.5,175.1,176.0,107679.0,162.8789,164.1458,161.9264,162.7587,107679.0
2021-03-09 09:40:00,175.77,177.5,175.0,177.5,55852.0,162.546,164.1458,161.8339,164.1458,55852.0
2021-03-09 09:50:00,177.71,179.24,177.31,178.99,60201.0,164.34,165.7549,163.9701,165.5237,60201.0
2021-03-09 10:00:00,179.17,179.96,177.85,178.77,83642.0,165.6902,166.4208,164.4695,165.3203,83642.0
2021-03-09 10:10:00,178.97,179.01,178.04,178.06,57153.0,165.5052,165.5422,164.6452,164.6637,57153.0
2021-03-09 10:20:00,178.21,178.71,177.35,178.02,37150.0,164.8024,165.2648,164.0071,164.6267,37150.0
2021-03-09 10:30:00,178.02,179.08,177.63,178.89,19626.0,164.6267,165.607,164.2661,165.4313,19626.0
2021-03-09 10:40:00,178.76,179.48,178.21,178.52,73598.0,165.311,165.9769,164.8024,165.0891,73598.0
2021-03-09 10:50:00,178.43,179.57,178.41,179.34,32523.0,165.0059,166.0601,164.9874,165.8474,32523.0
2021-03-09 11:00:00,179.48,180.61,178.9,180.08,32098.0,165.9769,167.0219,165.4405,166.5317,32098.0
2021-03-09 11:10:00,180.03,180.36,179.35,180.18,23908.0,166.4855,166.7907,165.8566,166.6242,23908.0
2021-03-09 11:20:00,180.14,180.23,179.15,179.37,19324.0,166.5872,166.6704,165.6717,165.8751,19324.0
2021-03-09 11:30:00,179.37,179.65,179.0,179.11,24854.0,165.8751,166.1341,165.533,165.6347,24854.0
2021-03-09 11:40:00,179.29,180.0,178.98,179.6,12315.0,165.8012,166.4577,165.5145,166.0878,12315.0
2021-03-09 11:50:00,179.66,180.62,179.63,180.31,24223.0,166.1433,167.0311,166.1156,166.7444,24223.0
2021-03-09 12:00:00,180.65,180.88,180.03,180.7,51743.0,167.0588,167.2715,166.4855,167.1051,51743.0
2021-03-09 12:10:00,180.92,181.53,180.66,180.9,54117.0,167.3085,167.8726,167.0681,167.29,54117.0
2021-03-09 12:20:00,180.81,181.57,180.52,181.56,26896.0,167.2068,167.9096,166.9386,167.9004,26896.0
2021-03-09 12:30:00,181.51,181.98,181.29,181.75,31454.0,167.8541,168.2888,167.6507,168.0761,31454.0
2021-03-09 12:40:00,181.75,181.84,181.18,181.52,26868.0,168.0761,168.1593,167.549,167.8634,26868.0
2021-03-09 12:50:00,181.48,181.99,181.31,181.91,55019.0,167.8264,168.298,167.6692,168.224,55019.0
2021-03-09 13:00:00,181.98,183.0,181.98,182.61,73252.0,168.2888,169.232,168.2888,168.8714,73252.0
2021-03-09 13:10:00,182.53,182.89,182.02,182.41,33252.0,168.7974,169.1303,168.3258,168.6864,33252.0
2021-03-09 13:20:00,182.44,183.06,182.36,182.82,30608.0,168.7142,169.2875,168.6402,169.0656,30608.0
2021-03-09 13:30:00,182.93,183.65,182.71,183.5,21455.0,169.1673,169.8331,168.9639,169.6944,21455.0
2021-03-09 13:40:00,183.38,183.7,182.87,183.55,39503.0,169.5835,169.8794,169.1118,169.7407,39503.0
2021-03-09 13:50:00,183.56,184.0,183.34,183.9,34033.0,169.7499,170.1568,169.5465,170.0643,34033.0
2021-03-09 14:00:00,183.96,184.0,183.33,183.63,33180.0,170.1198,170.1568,169.5372,169.8146,33180.0
2021-03-09 14:10:00,183.69,183.87,182.96,182.99,17414.0,169.8701,170.0366,169.195,169.2228,17414.0
2021-03-09 14:20:00,182.88,183.42,182.81,183.17,20508.0,169.1211,169.6204,169.0563,169.3892,20508.0
2021-03-09 14:30:00,183.33,184.21,183.33,184.2,38471.0,169.5372,170.351,169.5372,170.3418,38471.0
2021-03-09 14:40:00,184.02,184.65,184.01,184.03,34212.0,170.1753,170.7579,170.1661,170.1845,34212.0
2021-03-09 14:50:00,184.26,184.85,184.19,184.38,32316.0,170.3972,170.9429,170.3325,170.5082,32316.0
2021-03-09 15:00:00,184.39,184.9,184.19,184.74,34911.0,170.5175,170.9891,170.3325,170.8411,34911.0
2021-03-09 15:10:00,184.66,185.1,184.65,184.78,33988.0,170.7672,171.174,170.7579,170.8781,33988.0
2021-03-09 15:20:00,184.75,184.87,184.38,184.63,33340.0,170.8504,170.9614,170.5082,170.7394,33340.0
2021-03-09 15:30:00,184.63,185.24,183.89,184.37,71931.0,170.7394,171.3035,170.0551,170.499,71931.0
2021-03-09 15:40:00,184.37,184.56,183.51,183.6,49390.0,170.499,170.6747,169.7037,169.7869,49390.0
2021-03-09 15:50:00,183.68,184.42,182.92,183.91,224244.0,169.8609,170.5452,169.1581,170.0736,224244.0
2021-03-10 09:30:00,186.41,187.0,185.1,185.56,103540.0,172.3855,172.9311,171.174,171.5994,103540.0
2021-03-10 09:40:00,185.43,187.35,184.35,186.35,60279.0,171.4792,173.2548,170.4805,172.33,60279.0
2021-03-10 09:50:00,186.17,187.09,184.31,184.55,39537.0,172.1635,173.0143,170.4435,170.6654,39537.0
2021-03-10 10:00:00,184.76,186.0,183.51,184.72,59892.0,170.8596,172.0063,169.7037,170.8226,59892.0
2021-03-10 10:10:00,184.86,185.8,184.25,185.47,50795.0,170.9521,171.8214,170.388,171.5162,50795.0
2021-03-10 10:20:00,185.45,185.8,183.66,183.67,58319.0,171.4977,171.8214,169.8424,169.8516,58319.0
2021-03-10 10:30:00,183.88,185.57,183.52,183.53,47067.0,170.0458,171.6087,169.7129,169.7222,47067.0
2021-03-10 10:40:00,183.52,184.26,183.02,184.22,25207.0,169.7129,170.3972,169.2505,170.3603,25207.0
2021-03-10 10:50:00,184.26,184.26,182.53,183.86,37240.0,170.3972,170.3972,168.7974,170.0273,37240.0
2021-03-10 11:00:00,183.95,184.96,183.71,184.08,27031.0,170.1106,171.0446,169.8886,170.2308,27031.0
2021-03-10 11:10:00,184.05,185.04,183.75,184.43,23106.0,170.203,171.1186,169.9256,170.5545,23106.0
2021-03-10 11:20:00,184.51,184.91,183.71,184.55,18365.0,170.6284,170.9983,169.8886,170.6654,18365.0
2021-03-10 11:30:00,184.45,184.95,183.52,183.73,15521.0,170.5729,171.0353,169.7129,169.9071,15521.0
2021-03-10 11:40:00,183.79,184.22,182.99,183.97,29213.0,169.9626,170.3603,169.2228,170.1291,29213.0
2021-03-10 11:50:00,184.03,185.99,184.03,185.46,98838.0,170.1845,171.9971,170.1845,171.507,98838.0
2021-03-10 12:00:00,185.32,185.35,183.5,183.73,39827.0,171.3775,171.4052,169.6944,169.9071,39827.0
2021-03-10 12:10:00,183.5,184.08,183.49,183.65,43591.0,169.6944,170.2308,169.6852,169.8331,43591.0
2021-03-10 12:20:00,183.45,183.63,182.41,182.53,15223.0,169.6482,169.8146,168.6864,168.7974,15223.0
2021-03-10 12:30:00,182.59,183.12,181.55,181.75,21189.0,168.8529,169.343,167.8911,168.0761,21189.0
2021-03-10 12:40:00,181.75,183.21,181.74,182.65,29931.0,168.0761,169.4262,168.0668,168.9084,29931.0
2021-03-10 12:50:00,182.81,183.23,182.3,182.86,20403.0,169.0563,169.4447,168.5847,169.1026,20403.0
2021-03-10 13:00:00,182.87,182.94,181.51,182.94,26260.0,169.1118,169.1766,167.8541,169.1766,26260.0
2021-03-10 13:10:00,182.95,183.0,181.72,182.34,13556.0,169.1858,169.232,168.0483,168.6217,13556.0
2021-03-10 13:20:00,182.27,182.61,181.87,182.15,25214.0,168.557,168.8714,168.1871,168.446,25214.0
2021-03-10 13:30:00,182.28,182.84,180.91,181.33,21710.0,168.5662,169.0841,167.2993,167.6877,21710.0
2021-03-10 13:40:00,181.17,182.02,181.1,181.74,21104.0,167.5397,168.3258,167.475,168.0668,21104.0
2021-03-10 13:50:00,181.91,182.24,181.32,181.84,15342.0,168.224,168.5292,167.6784,168.1593,15342.0
2021-03-10 14:00:00,181.81,182.55,181.42,181.76,20085.0,168.1316,168.8159,167.7709,168.0853,20085.0
2021-03-10 14:10:00,181.85,182.52,181.85,182.4,18091.0,168.1686,168.7882,168.1686,168.6772,18091.0
2021-03-10 14:20:00,182.45,182.45,181.37,182.16,30628.0,168.7234,168.7234,167.7247,168.4552,30628.0
2021-03-10 14:30:00,182.25,182.47,181.79,182.1,23549.0,168.5385,168.7419,168.1131,168.3998,23549.0
2021-03-10 14:40:00,182.18,183.05,181.88,182.87,24480.0,168.4737,169.2783,168.1963,169.1118,24480.0
2021-03-10 14:50:00,182.87,183.02,182.02,182.02,21967.0,169.1118,169.2505,168.3258,168.3258,21967.0
2021-03-10 15:00:00,182.17,182.42,181.16,181.49,26780.0,168.4645,168.6957,167.5305,167.8356,26780.0
2021-03-10 15:10:00,181.62,181.63,180.87,181.31,50728.0,167.9559,167.9651,167.2623,167.6692,50728.0
2021-03-10 15:20:00,181.3,181.56,180.8,181.02,41060.0,167.6599,167.9004,167.1976,167.401,41060.0
2021-03-10 15:30:00,181.0,181.72,180.73,181.6,37165.0,167.3825,168.0483,167.1328,167.9374,37165.0
2021-03-10 15:40:00,181.57,182.05,181.34,181.86,38879.0,167.9096,168.3535,167.6969,168.1778,38879.0
2021-03-10 15:50:00,181.82,181.82,180.23,180.4,153226.0,168.1408,168.1408,166.6704,166.8277,153226.0
2021-03-11 09:30:00,186.69,188.21,185.85,186.86,97151.0,172.6444,174.0501,171.8676,172.8016,97151.0
2021-03-11 09:40:00,186.78,187.7,185.9,186.82,70818.0,172.7277,173.5784,171.9139,172.7646,70818.0
2021-03-11 09:50:00,186.67,187.87,186.28,187.65,59020.0,172.6259,173.7356,172.2653,173.5322,59020.0
2021-03-11 10:00:00,187.61,188.16,187.37,187.5,72411.0,173.4952,174.0038,173.2733,173.3935,72411.0
2021-03-11 10:10:00,187.51,187.63,185.23,185.6,38696.0,173.4027,173.5137,171.2943,171.6364,38696.0
2021-03-11 10:20:00,185.38,186.74,185.03,186.15,39632.0,171.433,172.6907,171.1093,172.1451,39632.0
2021-03-11 10:30:00,186.15,187.44,186.14,187.0,59493.0,172.1451,173.338,172.1358,172.9311,59493.0
2021-03-11 10:40:00,187.01,187.78,186.95,187.46,77991.0,172.9403,173.6524,172.8849,173.3565,77991.0
2021-03-11 10:50:00,187.49,187.57,186.82,187.44,33172.0,173.3842,173.4582,172.7646,173.338,33172.0
2021-03-11 11:00:00,187.49,187.63,186.97,187.09,30822.0,173.3842,173.5137,172.9034,173.0143,30822.0
2021-03-11 11:10:00,187.08,187.47,186.88,187.37,36145.0,173.0051,173.3657,172.8201,173.2733,36145.0
2021-03-11 11:20:00,187.46,188.14,187.3,187.75,82946.0,173.3565,173.9853,173.2085,173.6247,82946.0
2021-03-11 11:30:00,187.77,189.16,187.73,188.77,55850.0,173.6432,174.9286,173.6062,174.5679,55850.0
2021-03-11 11:40:00,188.83,189.4,188.73,189.07,24030.0,174.6234,175.1505,174.5309,174.8454,24030.0
2021-03-11 11:50:00,189.28,189.49,188.79,189.03,46276.0,175.0396,175.2338,174.5864,174.8084,46276.0
2021-03-11 12:00:00,189.08,189.1,188.29,188.36,50693.0,174.8546,174.8731,174.124,174.1888,50693.0
2021-03-11 12:10:00,188.45,189.1,188.39,188.55,57028.0,174.272,174.8731,174.2165,174.3645,57028.0
2021-03-11 12:20:00,188.56,188.65,187.97,188.09,81060.0,174.3737,174.457,173.8281,173.9391,81060.0
2021-03-11 12:30:00,188.3,188.84,188.09,188.77,38363.0,174.1333,174.6327,173.9391,174.5679,38363.0
2021-03-11 12:40:00,188.84,188.9,188.43,188.63,41701.0,174.6327,174.6882,174.2535,174.4385,41701.0
2021-03-11 12:50:00,188.62,188.84,188.22,188.67,24745.0,174.4292,174.6327,174.0593,174.4755,24745.0
2021-03-11 13:00:00,188.68,189.01,188.59,188.78,26708.0,174.4847,174.7899,174.4015,174.5772,26708.0
2021-03-11 13:10:00,188.78,188.79,187.69,187.69,52234.0,174.5772,174.5864,173.5692,173.5692,52234.0
2021-03-11 13:20:00,187.75,187.88,187.43,187.69,24880.0,173.6247,173.7449,173.3287,173.5692,24880.0
2021-03-11 13:30:00,187.83,188.01,187.52,187.62,15907.0,173.6987,173.8651,173.412,173.5045,15907.0
2021-03-11 13:40:00,187.65,187.83,187.18,187.71,69767.0,173.5322,173.6987,173.0976,173.5877,69767.0
2021-03-11 13:50:00,187.87,187.89,186.93,187.31,27951.0,173.7356,173.7541,172.8664,173.2178,27951.0
2021-03-11 14:00:00,187.35,188.09,187.35,187.89,31035.0,173.2548,173.9391,173.2548,173.7541,31035.0
2021-03-11 14:10:00,187.8,188.5,187.6,188.23,46518.0,173.6709,174.3182,173.486,174.0686,46518.0
2021-03-11 14:20:00,188.23,188.64,188.13,188.16,14868.0,174.0686,174.4477,173.9761,174.0038,14868.0
2021-03-11 14:30:00,188.16,188.52,188.05,188.41,20136.0,174.0038,174.3367,173.9021,174.235,20136.0
2021-03-11 14:40:00,188.48,188.87,187.94,187.99,19420.0,174.2998,174.6604,173.8004,173.8466,19420.0
2021-03-11 14:50:00,187.91,188.27,187.72,187.86,25773.0,173.7726,174.1056,173.5969,173.7264,25773.0
2021-03-11 15:00:00,187.8,188.3,187.8,188.24,81139.0,173.6709,174.1333,173.6709,174.0778,81139.0
2021-03-11 15:10:00,188.24,188.3,187.96,188.1,32710.0,174.0778,174.1333,173.8189,173.9483,32710.0
2021-03-11 15:20:00,188.08,188.76,188.08,188.7,46252.0,173.9298,174.5587,173.9298,174.5032,46252.0
2021-03-11 15:30:00,188.7,188.81,188.07,188.36,62347.0,174.5032,174.6049,173.9206,174.1888,62347.0
2021-03-11 15:40:00,188.36,188.61,188.31,188.41,61248.0,174.1888,174.42,174.1425,174.235,61248.0
2021-03-11 15:50:00,188.37,188.94,188.04,188.5,239259.0,174.198,174.7251,173.8929,174.3182,239259.0
2021-03-12 09:30:00,184.47,186.66,181.79,183.62,70844.0,171.1145,173.1459,168.6285,170.326,70844.0
2021-03-12 09:40:00,183.25,185.5,183.21,184.65,34141.0,169.9828,172.0699,169.9457,171.2814,34141.0
2021-03-12 09:50:00,184.74,185.87,184.63,185.82,14092.0,171.3649,172.4131,171.2629,172.3667,14092.0
2021-03-12 10:00:00,185.58,185.7,184.83,185.29,27482.0,172.1441,172.2554,171.4484,171.8751,27482.0
2021-03-12 10:10:00,185.22,185.33,184.43,184.87,45114.0,171.8102,171.9122,171.0774,171.4855,45114.0
2021-03-12 10:20:00,184.87,184.97,182.29,183.31,27210.0,171.4855,171.5783,169.0923,170.0384,27210.0
2021-03-12 10:30:00,183.3,183.91,182.85,183.61,16351.0,170.0292,170.595,169.6117,170.3167,16351.0
2021-03-12 10:40:00,183.89,184.3,183.7,184.3,16359.0,170.5765,170.9568,170.4002,170.9568,16359.0
2021-03-12 10:50:00,184.14,184.14,182.38,182.86,45123.0,170.8084,170.8084,169.1758,169.621,45123.0
2021-03-12 11:00:00,182.78,183.54,182.59,183.0,64640.0,169.5468,170.2518,169.3706,169.7509,64640.0
2021-03-12 11:10:00,183.21,183.42,182.86,182.86,7860.0,169.9457,170.1405,169.621,169.621,7860.0
2021-03-12 11:20:00,182.86,183.74,182.86,183.43,37966.0,169.621,170.4373,169.621,170.1498,37966.0
2021-03-12 11:30:00,183.36,183.64,182.65,183.33,11344.0,170.0848,170.3446,169.4262,170.057,11344.0
2021-03-12 11:40:00,183.09,183.51,182.85,183.06,8852.0,169.8344,170.224,169.6117,169.8065,8852.0
2021-03-12 11:50:00,183.14,183.32,182.24,182.68,15344.0,169.8808,170.0477,169.0459,169.4541,15344.0
2021-03-12 12:00:00,182.77,183.23,182.29,183.0,16304.0,169.5375,169.9642,169.0923,169.7509,16304.0
2021-03-12 12:10:00,183.05,184.06,183.02,184.03,28810.0,169.7973,170.7341,169.7694,170.7063,28810.0
2021-03-12 12:20:00,184.03,184.2,183.6,183.94,13778.0,170.7063,170.864,170.3074,170.6228,13778.0
2021-03-12 12:30:00,183.84,184.38,183.65,184.2,19927.0,170.5301,171.031,170.3538,170.864,19927.0
2021-03-12 12:40:00,184.47,184.47,183.88,184.02,27029.0,171.1145,171.1145,170.5672,170.697,27029.0
2021-03-12 12:50:00,184.0,184.38,183.79,183.97,11165.0,170.6785,171.031,170.4837,170.6507,11165.0
2021-03-12 13:00:00,184.03,184.37,183.72,184.25,9614.0,170.7063,171.0217,170.4188,170.9104,9614.0
2021-03-12 13:10:00,184.35,184.35,183.86,184.09,16111.0,171.0031,171.0031,170.5486,170.762,16111.0
2021-03-12 13:20:00,184.1,184.46,184.0,184.0,12158.0,170.7712,171.1052,170.6785,170.6785,12158.0
2021-03-12 13:30:00,184.04,184.27,183.84,184.14,7138.0,170.7156,170.9289,170.5301,170.8084,7138.0
2021-03-12 13:40:00,184.16,184.21,183.29,183.4,10966.0,170.8269,170.8733,170.0199,170.1219,10966.0
2021-03-12 13:50:00,183.39,184.06,183.39,183.51,9507.0,170.1127,170.7341,170.1127,170.224,9507.0
2021-03-12 14:00:00,183.65,183.83,183.39,183.75,5650.0,170.3538,170.5208,170.1127,170.4466,5650.0
2021-03-12 14:10:00,183.61,183.82,183.46,183.71,8978.0,170.3167,170.5115,170.1776,170.4095,8978.0
2021-03-12 14:20:00,183.74,183.93,183.55,183.93,10982.0,170.4373,170.6136,170.2611,170.6136,10982.0
2021-03-12 14:30:00,183.99,184.09,183.58,183.73,10423.0,170.6692,170.762,170.2889,170.428,10423.0
2021-03-12 14:40:00,183.8,184.4,183.8,184.3,7818.0,170.493,171.0495,170.493,170.9568,7818.0
2021-03-12 14:50:00,184.21,184.68,184.1,184.63,20233.0,170.8733,171.3093,170.7712,171.2629,20233.0
2021-03-12 15:00:00,184.62,184.72,184.38,184.56,20619.0,171.2536,171.3464,171.031,171.1979,20619.0
2021-03-12 15:10:00,184.44,185.01,184.28,185.0,53346.0,171.0866,171.6154,170.9382,171.6061,53346.0
2021-03-12 15:20:00,185.05,185.08,184.47,184.56,18557.0,171.6525,171.6803,171.1145,171.1979,18557.0
2021-03-12 15:30:00,184.63,184.68,184.3,184.38,29812.0,171.2629,171.3093,170.9568,171.031,29812.0
2021-03-12 15:40:00,184.36,184.42,183.87,183.87,78819.0,171.0124,171.0681,170.5579,170.5579,78819.0
2021-03-12 15:50:00,183.83,184.09,183.1,183.39,206493.0,170.5208,170.762,169.8436,170.1127,206493.0
2021-03-15 09:30:00,196.8,198.31,195.13,197.0,890488.0,182.5518,183.9525,181.0027,182.7373,890488.0
2021-03-15 09:40:00,197.0,197.1,194.21,196.04,578992.0,182.7373,182.8301,180.1493,181.8468,578992.0
2021-03-15 09:50:00,196.0,196.59,194.66,195.68,417921.0,181.8097,182.357,180.5667,181.5129,417921.0
2021-03-15 10:00:00,195.82,196.68,194.92,196.27,230591.0,181.6427,182.4405,180.8079,182.0601,230591.0
2021-03-15 10:10:00,196.27,198.0,196.04,197.44,284441.0,182.0601,183.6649,181.8468,183.1454,284441.0
2021-03-15 10:20:00,197.51,197.72,196.48,197.42,221159.0,183.2104,183.4052,182.2549,183.1269,221159.0
2021-03-15 10:30:00,197.43,197.6,196.01,196.34,139774.0,183.1362,183.2939,181.819,182.1251,139774.0
2021-03-15 10:40:00,196.25,197.62,196.1,197.05,201489.0,182.0416,183.3124,181.9025,182.7837,201489.0
2021-03-15 10:50:00,196.99,197.61,196.31,197.47,213196.0,182.728,183.3031,182.0973,183.1733,213196.0
2021-03-15 11:00:00,197.53,199.28,197.34,198.88,263389.0,183.2289,184.8522,183.0527,184.4812,263389.0
2021-03-15 11:10:00,198.85,199.21,197.67,198.26,202084.0,184.4534,184.7873,183.3588,183.9061,202084.0
2021-03-15 11:20:00,198.2,198.4,196.74,197.11,165104.0,183.8504,184.0359,182.4961,182.8393,165104.0
2021-03-15 11:30:00,197.1,197.55,196.11,196.59,163923.0,182.8301,183.2475,181.9117,182.357,163923.0
2021-03-15 11:40:00,196.69,197.63,196.54,196.93,166565.0,182.4497,183.3217,182.3106,182.6724,166565.0
2021-03-15 11:50:00,196.92,197.56,196.65,197.03,123891.0,182.6631,183.2568,182.4126,182.7651,123891.0
2021-03-15 12:00:00,196.99,197.88,196.95,197.76,107487.0,182.728,183.5536,182.6909,183.4423,107487.0
2021-03-15 12:10:00,197.76,197.79,196.85,197.5,363314.0,183.4423,183.4701,182.5982,183.2011,363314.0
2021-03-15 12:20:00,197.51,197.81,197.25,197.59,277715.0,183.2104,183.4887,182.9692,183.2846,277715.0
2021-03-15 12:30:00,197.59,198.51,197.55,198.2,171174.0,183.2846,184.138,183.2475,183.8504,171174.0
2021-03-15 12:40:00,198.12,198.39,197.25,197.5,192350.0,183.7762,184.0267,182.9692,183.2011,192350.0
2021-03-15 12:50:00,197.5,197.6,196.7,197.49,189879.0,183.2011,183.2939,182.459,183.1918,189879.0
2021-03-15 13:00:00,197.54,197.74,197.45,197.57,136879.0,183.2382,183.4237,183.1547,183.266,136879.0
2021-03-15 13:10:00,197.59,197.74,197.29,197.53,180245.0,183.2846,183.4237,183.0063,183.2289,180245.0
2021-03-15 13:20:00,197.5,197.57,196.43,197.2,355842.0,183.2011,183.266,182.2086,182.9228,355842.0
2021-03-15 13:30:00,197.19,197.82,197.18,197.75,215838.0,182.9135,183.4979,182.9043,183.433,215838.0
2021-03-15 13:40:00,197.8,198.8,197.79,198.5,148287.0,183.4794,184.407,183.4701,184.1287,148287.0
2021-03-15 13:50:00,198.45,198.7,197.96,198.08,188307.0,184.0823,184.3142,183.6278,183.7391,188307.0
2021-03-15 14:00:00,198.08,198.36,197.61,198.28,138381.0,183.7391,183.9988,183.3031,183.9246,138381.0
2021-03-15 14:10:00,198.27,199.35,198.19,199.29,239734.0,183.9153,184.9172,183.8411,184.8615,239734.0
2021-03-15 14:20:00,199.32,200.0,199.14,199.25,237850.0,184.8893,185.5201,184.7224,184.8244,237850.0
2021-03-15 14:30:00,199.28,199.77,198.19,198.2,115897.0,184.8522,185.3067,183.8411,183.8504,115897.0
2021-03-15 14:40:00,198.18,198.51,197.78,198.13,223379.0,183.8319,184.138,183.4608,183.7855,223379.0
2021-03-15 14:50:00,198.19,198.59,198.01,198.39,168660.0,183.8411,184.2122,183.6742,184.0267,168660.0
2021-03-15 15:00:00,198.39,198.84,198.13,198.63,163514.0,184.0267,184.4441,183.7855,184.2493,163514.0
2021-03-15 15:10:00,198.66,198.86,198.4,198.53,113855.0,184.2771,184.4626,184.0359,184.1565,113855.0
2021-03-15 15:20:00,198.63,198.65,197.4,197.89,153817.0,184.2493,184.2678,183.1083,183.5629,153817.0
2021-03-15 15:30:00,197.91,199.39,197.91,199.15,216579.0,183.5814,184.9543,183.5814,184.7316,216579.0
2021-03-15 15:40:00,199.12,199.72,198.89,199.59,213146.0,184.7038,185.2604,184.4905,185.1398,213146.0
2021-03-15 15:50:00,199.61,200.0,199.19,199.68,595683.0,185.1583,185.5201,184.7687,185.2233,595683.0
2021-03-16 09:30:00,200.77,204.7,200.64,203.74,283384.0,186.2343,189.8798,186.1138,188.9893,283384.0
2021-03-16 09:40:00,203.39,203.99,201.58,202.66,266485.0,188.6647,189.2212,186.9857,187.9875,266485.0
2021-03-16 09:50:00,202.64,204.92,202.11,204.58,140728.0,187.969,190.0839,187.4773,189.7685,140728.0
2021-03-16 10:00:00,204.56,205.55,204.0,204.46,208312.0,189.75,190.6683,189.2305,189.6572,208312.0
2021-03-16 10:10:00,204.46,206.21,204.31,205.02,178336.0,189.6572,191.2805,189.5181,190.1767,178336.0
2021-03-16 10:20:00,205.09,205.34,203.87,204.33,118735.0,190.2416,190.4735,189.1099,189.5366,118735.0
2021-03-16 10:30:00,204.44,205.8,204.38,205.62,157913.0,189.6386,190.9002,189.583,190.7332,157913.0
2021-03-16 10:40:00,205.61,205.74,203.87,204.18,120461.0,190.7239,190.8445,189.1099,189.3975,120461.0
2021-03-16 10:50:00,204.29,205.66,203.93,204.59,124438.0,189.4995,190.7703,189.1656,189.7778,124438.0
2021-03-16 11:00:00,204.51,205.65,204.5,204.93,274483.0,189.7036,190.761,189.6943,190.0932,274483.0
2021-03-16 11:10:00,204.99,205.05,204.38,204.71,82421.0,190.1488,190.2045,189.583,189.8891,82421.0
2021-03-16 11:20:00,204.75,205.37,204.07,204.23,86214.0,189.9262,190.5013,189.2954,189.4438,86214.0
2021-03-16 11:30:00,204.1,204.93,204.06,204.23,64834.0,189.3233,190.0932,189.2862,189.4438,64834.0
2021-03-16 11:40:00,204.25,204.44,203.37,203.8,94306.0,189.4624,189.6386,188.6461,189.045,94306.0
2021-03-16 11:50:00,203.85,204.04,202.83,203.08,130813.0,189.0914,189.2676,188.1452,188.3771,130813.0
2021-03-16 12:00:00,203.07,204.15,203.01,204.04,116792.0,188.3678,189.3696,188.3122,189.2676,116792.0
2021-03-16 12:10:00,204.03,204.63,203.45,203.81,85364.0,189.2583,189.8149,188.7203,189.0543,85364.0
2021-03-16 12:20:00,203.87,204.04,202.0,202.27,99375.0,189.1099,189.2676,187.3753,187.6257,99375.0
2021-03-16 12:30:00,202.32,204.06,202.31,203.97,144542.0,187.6721,189.2862,187.6629,189.2027,144542.0
2021-03-16 12:40:00,203.9,204.98,203.9,204.82,68677.0,189.1377,190.1395,189.1377,189.9911,68677.0
2021-03-16 12:50:00,204.79,205.41,204.64,204.75,56277.0,189.9633,190.5384,189.8242,189.9262,56277.0
2021-03-16 13:00:00,204.8,205.55,204.74,205.02,71535.0,189.9726,190.6683,189.9169,190.1767,71535.0
2021-03-16 13:10:00,205.03,205.11,204.42,204.91,51572.0,190.1859,190.2601,189.6201,190.0746,51572.0
2021-03-16 13:20:00,204.93,205.15,204.69,204.72,46719.0,190.0932,190.2972,189.8705,189.8984,46719.0
2021-03-16 13:30:00,204.68,204.79,203.83,204.22,49733.0,189.8613,189.9633,189.0728,189.4346,49733.0
2021-03-16 13:40:00,204.22,204.82,203.78,204.42,92895.0,189.4346,189.9911,189.0264,189.6201,92895.0
2021-03-16 13:50:00,204.38,204.7,203.56,203.56,128836.0,189.583,189.8798,188.8224,188.8224,128836.0
2021-03-16 14:00:00,203.67,204.28,202.51,203.02,78132.0,188.9244,189.4902,187.8484,188.3214,78132.0
2021-03-16 14:10:00,202.94,204.39,202.9,204.01,87102.0,188.2472,189.5923,188.2101,189.2398,87102.0
2021-03-16 14:20:00,203.95,204.02,201.51,201.56,59134.0,189.1841,189.249,186.9208,186.9672,59134.0
2021-03-16 14:30:00,201.61,201.85,200.9,201.27,106098.0,187.0135,187.2362,186.3549,186.6981,106098.0
2021-03-16 14:40:00,201.33,201.85,200.89,201.58,64614.0,186.7538,187.2362,186.3457,186.9857,64614.0
2021-03-16 14:50:00,201.56,202.67,201.56,202.16,70564.0,186.9672,187.9968,186.9672,187.5237,70564.0
2021-03-16 15:00:00,202.09,202.78,201.15,202.34,75867.0,187.4588,188.0988,186.5868,187.6907,75867.0
2021-03-16 15:10:00,202.34,203.09,202.32,202.82,114304.0,187.6907,188.3864,187.6721,188.1359,114304.0
2021-03-16 15:20:00,202.78,203.91,202.46,203.59,158796.0,188.0988,189.147,187.802,188.8502,158796.0
2021-03-16 15:30:00,203.58,205.22,203.58,204.61,232486.0,188.8409,190.3622,188.8409,189.7963,232486.0
2021-03-16 15:40:00,204.51,204.68,202.7,202.77,155092.0,189.7036,189.8613,188.0246,188.0895,155092.0
2021-03-16 15:50:00,202.89,203.38,202.45,202.8,300210.0,188.2009,188.6554,187.7927,188.1174,300210.0
2021-03-17 09:30:00,199.56,202.48,199.0,200.5,255575.0,185.112,187.8205,184.5925,185.9839,255575.0
2021-03-17 09:40:00,200.5,204.42,200.39,204.01,95258.0,185.9839,189.6201,185.8819,189.2398,95258.0
2021-03-17 09:50:00,203.94,204.7,203.03,204.66,101882.0,189.1748,189.8798,188.3307,189.8427,101882.0
2021-03-17 10:00:00,204.49,205.55,203.8,204.97,117403.0,189.685,190.6683,189.045,190.1303,117403.0
2021-03-17 10:10:00,204.84,206.76,204.68,206.2,123497.0,190.0097,191.7907,189.8613,191.2712,123497.0
2021-03-17 10:20:00,206.09,206.53,205.41,206.05,61962.0,191.1692,191.5773,190.5384,191.1321,61962.0
2021-03-17 10:30:00,205.98,206.82,205.33,205.86,81879.0,191.0671,191.8463,190.4642,190.9558,81879.0
2021-03-17 10:40:00,205.8,205.8,203.42,203.6,122296.0,190.9002,190.9002,188.6925,188.8595,122296.0
2021-03-17 10:50:00,203.67,203.67,202.1,203.51,236392.0,188.9244,188.9244,187.4681,188.776,236392.0
2021-03-17 11:00:00,203.51,203.58,202.4,203.46,56589.0,188.776,188.8409,187.7463,188.7296,56589.0
2021-03-17 11:10:00,203.31,204.37,203.07,204.35,89950.0,188.5905,189.5737,188.3678,189.5552,89950.0
2021-03-17 11:20:00,204.35,204.65,203.82,203.97,117566.0,189.5552,189.8334,189.0635,189.2027,117566.0
2021-03-17 11:30:00,203.94,204.08,203.41,203.59,58738.0,189.1748,189.3047,188.6832,188.8502,58738.0
2021-03-17 11:40:00,203.59,204.97,203.37,204.9,77417.0,188.8502,190.1303,188.6461,190.0653,77417.0
2021-03-17 11:50:00,204.88,205.66,204.77,205.51,74812.0,190.0468,190.7703,189.9448,190.6312,74812.0
2021-03-17 12:00:00,205.54,206.36,205.48,206.14,81752.0,190.659,191.4196,190.6033,191.2156,81752.0
2021-03-17 12:10:00,206.18,206.18,205.09,205.62,64760.0,191.2527,191.2527,190.2416,190.7332,64760.0
2021-03-17 12:20:00,205.54,206.25,205.17,206.05,66232.0,190.659,191.3176,190.3158,191.1321,66232.0
2021-03-17 12:30:00,206.01,206.05,204.87,204.96,76461.0,191.095,191.1321,190.0375,190.121,76461.0
2021-03-17 12:40:00,205.02,205.63,204.73,205.53,48431.0,190.1767,190.7425,189.9076,190.6497,48431.0
2021-03-17 12:50:00,205.48,205.94,204.94,205.04,65136.0,190.6033,191.03,190.1024,190.1952,65136.0
2021-03-17 13:00:00,204.91,205.81,204.84,205.06,46559.0,190.0746,190.9095,190.0097,190.2138,46559.0
2021-03-17 13:10:00,205.03,206.1,204.98,205.49,66560.0,190.1859,191.1785,190.1395,190.6126,66560.0
2021-03-17 13:20:00,205.51,205.56,204.69,205.02,112450.0,190.6312,190.6776,189.8705,190.1767,112450.0
2021-03-17 13:30:00,204.94,204.99,204.06,204.22,72269.0,190.1024,190.1488,189.2862,189.4346,72269.0
2021-03-17 13:40:00,204.3,204.75,203.81,204.11,104220.0,189.5088,189.9262,189.0543,189.3325,104220.0
2021-03-17 13:50:00,204.18,204.58,203.45,203.84,109186.0,189.3975,189.7685,188.7203,189.0821,109186.0
2021-03-17 14:00:00,204.02,206.1,204.02,205.84,225118.0,189.249,191.1785,189.249,190.9373,225118.0
2021-03-17 14:10:00,205.85,207.7,205.85,206.87,168110.0,190.9466,192.6626,190.9466,191.8927,168110.0
2021-03-17 14:20:00,206.92,206.98,205.94,205.96,138406.0,191.9391,191.9947,191.03,191.0486,138406.0
2021-03-17 14:30:00,205.97,207.15,205.88,206.92,181674.0,191.0579,192.1524,190.9744,191.9391,181674.0
2021-03-17 14:40:00,207.02,208.45,206.77,207.97,195561.0,192.0319,193.3583,191.8,192.9131,195561.0
2021-03-17 14:50:00,207.96,209.37,207.73,209.21,203544.0,192.9038,194.2117,192.6904,194.0633,203544.0
2021-03-17 15:00:00,209.27,209.59,208.66,209.11,267173.0,194.119,194.4158,193.5531,193.9705,267173.0
2021-03-17 15:10:00,209.03,209.25,208.41,208.68,160986.0,193.8963,194.1004,193.3212,193.5717,160986.0
2021-03-17 15:20:00,208.68,208.93,207.63,208.65,216839.0,193.5717,193.8036,192.5977,193.5438,216839.0
2021-03-17 15:30:00,208.64,208.94,207.58,207.64,250907.0,193.5346,193.8128,192.5513,192.607,250907.0
2021-03-17 15:40:00,207.62,208.03,207.26,207.77,317172.0,192.5884,192.9687,192.2545,192.7276,317172.0
2021-03-17 15:50:00,207.73,208.45,207.34,208.44,561943.0,192.6904,193.3583,192.3287,193.349,561943.0
2021-03-18 09:30:00,204.15,206.12,203.61,205.77,420078.0,189.3696,191.197,188.8687,190.8724,420078.0
2021-03-18 09:40:00,205.73,206.1,203.28,203.94,288390.0,190.8352,191.1785,188.5626,189.1748,288390.0
2021-03-18 09:50:00,203.77,205.38,203.26,205.24,155874.0,189.0171,190.5106,188.5441,190.3807,155874.0
2021-03-18 10:00:00,205.08,206.5,204.46,204.95,123252.0,190.2323,191.5495,189.6572,190.1117,123252.0
2021-03-18 10:10:00,204.81,206.94,204.72,206.01,133412.0,189.9819,191.9576,189.8984,191.095,133412.0
2021-03-18 10:20:00,205.88,207.67,205.84,207.24,148856.0,190.9744,192.6348,190.9373,192.2359,148856.0
2021-03-18 10:30:00,207.16,207.78,206.43,207.42,107402.0,192.1617,192.7368,191.4846,192.4029,107402.0
2021-03-18 10:40:00,207.5,207.81,206.83,207.17,108426.0,192.4771,192.7647,191.8556,192.171,108426.0
2021-03-18 10:50:00,207.17,208.06,207.16,207.74,129612.0,192.171,192.9966,192.1617,192.6997,129612.0
2021-03-18 11:00:00,207.83,208.09,206.87,206.96,87985.0,192.7832,193.0244,191.8927,191.9762,87985.0
2021-03-18 11:10:00,206.98,207.08,206.09,206.6,126976.0,191.9947,192.0875,191.1692,191.6423,126976.0
2021-03-18 11:20:00,206.5,207.75,206.17,207.65,68819.0,191.5495,192.709,191.2434,192.6162,68819.0
2021-03-18 11:30:00,207.7,207.79,206.7,207.0,60912.0,192.6626,192.7461,191.735,192.0133,60912.0
2021-03-18 11:40:00,207.0,207.08,206.74,206.89,57341.0,192.0133,192.0875,191.7721,191.9113,57341.0
2021-03-18 11:50:00,206.89,207.05,205.88,206.91,55652.0,191.9113,192.0597,190.9744,191.9298,55652.0
2021-03-18 12:00:00,206.91,207.97,206.59,207.97,85516.0,191.9298,192.9131,191.633,192.9131,85516.0
2021-03-18 12:10:00,207.99,208.25,205.54,205.63,293042.0,192.9316,193.1728,190.659,190.7425,293042.0
2021-03-18 12:20:00,205.58,206.87,205.24,206.74,116354.0,190.6961,191.8927,190.3807,191.7721,116354.0
2021-03-18 12:30:00,206.67,206.71,205.21,205.89,58214.0,191.7072,191.7443,190.3529,190.9837,58214.0
2021-03-18 12:40:00,205.84,206.05,204.69,204.9,56449.0,190.9373,191.1321,189.8705,190.0653,56449.0
2021-03-18 12:50:00,204.92,205.01,202.8,203.09,315264.0,190.0839,190.1674,188.1174,188.3864,315264.0
2021-03-18 13:00:00,203.09,204.27,203.09,204.27,63602.0,188.3864,189.4809,188.3864,189.4809,63602.0
2021-03-18 13:10:00,204.22,204.81,203.74,204.71,88813.0,189.4346,189.9819,188.9893,189.8891,88813.0
2021-03-18 13:20:00,204.71,205.41,204.6,205.25,66985.0,189.8891,190.5384,189.7871,190.39,66985.0
2021-03-18 13:30:00,205.21,206.08,204.99,205.66,146261.0,190.3529,191.1599,190.1488,190.7703,146261.0
2021-03-18 13:40:00,205.56,205.88,205.05,205.27,63930.0,190.6776,190.9744,190.2045,190.4086,63930.0
2021-03-18 13:50:00,205.3,206.37,205.3,206.28,52433.0,190.4364,191.4289,190.4364,191.3454,52433.0
2021-03-18 14:00:00,206.32,206.32,205.66,205.9,57579.0,191.3825,191.3825,190.7703,190.9929,57579.0
2021-03-18 14:10:00,205.84,205.88,204.19,204.53,63347.0,190.9373,190.9744,189.4067,189.7221,63347.0
2021-03-18 14:20:00,204.46,204.93,203.45,203.59,86478.0,189.6572,190.0932,188.7203,188.8502,86478.0
2021-03-18 14:30:00,203.66,203.9,202.53,203.35,78882.0,188.9151,189.1377,187.8669,188.6276,78882.0
2021-03-18 14:40:00,203.24,203.24,201.25,201.65,161606.0,188.5255,188.5255,186.6796,187.0506,161606.0
2021-03-18 14:50:00,201.66,201.83,200.84,200.93,152880.0,187.0599,187.2176,186.2993,186.3828,152880.0
2021-03-18 15:00:00,200.92,201.1,200.23,200.73,200530.0,186.3735,186.5405,185.7334,186.1972,200530.0
2021-03-18 15:10:00,200.78,200.87,199.5,199.82,266451.0,186.2436,186.3271,185.0563,185.3531,266451.0
2021-03-18 15:20:00,199.86,200.25,198.88,200.02,249262.0,185.3902,185.752,184.4812,185.5386,249262.0
2021-03-18 15:30:00,199.88,200.14,199.12,199.46,253560.0,185.4088,185.65,184.7038,185.0192,253560.0
2021-03-18 15:40:00,199.49,199.69,197.94,198.36,258819.0,185.047,185.2325,183.6092,183.9988,258819.0
2021-03-18 15:50:00,198.27,199.44,197.69,198.59,597588.0,183.9153,185.0006,183.3773,184.2122,597588.0
2021-03-19 09:30:00,196.1,198.13,196.03,196.3,450410.0,181.9025,183.7855,181.8375,182.088,450410.0
2021-03-19 09:40:00,196.11,196.22,193.54,195.33,301624.0,181.9117,182.0138,179.5278,181.1882,301624.0
2021-03-19 09:50:00,195.27,197.98,195.03,196.83,174688.0,181.1325,183.6463,180.9099,182.5796,174688.0
2021-03-19 10:00:00,196.7,196.7,193.69,194.17,154676.0,182.459,182.459,179.6669,180.1122,154676.0
2021-03-19 10:10:00,194.18,195.41,193.22,195.28,161764.0,180.1215,181.2624,179.231,181.1418,161764.0
2021-03-19 10:20:00,195.39,196.5,195.01,195.77,139060.0,181.2439,182.2735,180.8914,181.5963,139060.0
2021-03-19 10:30:00,195.66,196.47,194.24,196.37,170128.0,181.4943,182.2457,180.1771,182.1529,170128.0
2021-03-19 10:40:00,196.5,197.49,196.36,196.81,156644.0,182.2735,183.1918,182.1436,182.5611,156644.0
2021-03-19 10:50:00,196.77,199.02,196.77,198.87,193918.0,182.5239,184.611,182.5239,184.4719,193918.0
2021-03-19 11:00:00,199.02,199.65,198.07,198.86,168763.0,184.611,185.1954,183.7298,184.4626,168763.0
2021-03-19 11:10:00,198.86,199.38,198.18,198.78,117798.0,184.4626,184.945,183.8319,184.3884,117798.0
2021-03-19 11:20:00,198.68,198.83,197.4,198.83,81531.0,184.2957,184.4348,183.1083,184.4348,81531.0
2021-03-19 11:30:00,198.84,199.07,198.34,198.65,99281.0,184.4441,184.6574,183.9803,184.2678,99281.0
2021-03-19 11:40:00,198.6,198.68,197.74,198.5,109187.0,184.2215,184.2957,183.4237,184.1287,109187.0
2021-03-19 11:50:00,198.49,200.01,198.0,199.62,129251.0,184.1194,185.5294,183.6649,185.1676,129251.0
2021-03-19 12:00:00,199.73,200.24,199.05,200.19,107328.0,185.2696,185.7427,184.6389,185.6963,107328.0
2021-03-19 12:10:00,200.14,201.23,199.82,201.13,119949.0,185.65,186.661,185.3531,186.5683,119949.0
2021-03-19 12:20:00,201.08,201.35,200.17,201.13,138389.0,186.5219,186.7724,185.6778,186.5683,138389.0
2021-03-19 12:30:00,201.02,202.64,201.02,202.16,171975.0,186.4662,187.969,186.4662,187.5237,171975.0
2021-03-19 12:40:00,202.16,203.49,201.37,203.09,133514.0,187.5237,188.7574,186.7909,188.3864,133514.0
2021-03-19 12:50:00,203.1,203.89,202.85,203.84,197737.0,188.3957,189.1285,188.1638,189.0821,197737.0
2021-03-19 13:00:00,203.85,203.88,202.11,202.88,155114.0,189.0914,189.1192,187.4773,188.1916,155114.0
2021-03-19 13:10:00,202.96,204.09,202.84,203.21,140554.0,188.2658,189.314,188.1545,188.4977,140554.0
2021-03-19 13:20:00,203.08,204.34,202.88,204.31,140881.0,188.3771,189.5459,188.1916,189.5181,140881.0
2021-03-19 13:30:00,204.36,204.53,203.01,203.91,164607.0,189.5644,189.7221,188.3122,189.147,164607.0
2021-03-19 13:40:00,203.92,204.06,203.55,203.66,169211.0,189.1563,189.2862,188.8131,188.9151,169211.0
2021-03-19 13:50:00,203.63,204.41,203.48,203.89,148284.0,188.8873,189.6108,188.7481,189.1285,148284.0
2021-03-19 14:00:00,203.94,204.4,202.59,202.71,165256.0,189.1748,189.6015,187.9226,188.0339,165256.0
2021-03-19 14:10:00,202.74,202.95,201.29,201.74,210284.0,188.0617,188.2565,186.7167,187.1341,210284.0
2021-03-19 14:20:00,201.74,202.61,200.89,202.61,115347.0,187.1341,187.9411,186.3457,187.9411,115347.0
2021-03-19 14:30:00,202.62,203.06,201.93,202.74,108544.0,187.9504,188.3586,187.3104,188.0617,108544.0
2021-03-19 14:40:00,202.72,202.72,201.66,202.06,108304.0,188.0432,188.0432,187.0599,187.431,108304.0
2021-03-19 14:50:00,202.04,202.04,200.9,201.21,142168.0,187.4124,187.4124,186.3549,186.6425,142168.0
2021-03-19 15:00:00,201.17,201.19,199.35,199.56,180265.0,186.6054,186.6239,184.9172,185.112,180265.0
2021-03-19 15:10:00,199.4,199.68,198.3,199.37,288875.0,184.9635,185.2233,183.9432,184.9357,288875.0
2021-03-19 15:20:00,199.37,200.38,198.57,200.12,206217.0,184.9357,185.8726,184.1936,185.6314,206217.0
2021-03-19 15:30:00,200.19,201.68,199.53,200.86,226475.0,185.6963,187.0785,185.0841,186.3178,226475.0
2021-03-19 15:40:00,200.86,202.0,200.66,200.83,394535.0,186.3178,187.3753,186.1323,186.29,394535.0
2021-03-19 15:50:00,200.75,203.58,199.76,202.25,1921020.0,186.2158,188.8409,185.2975,187.6072,1921020.0
2021-03-22 09:30:00,203.0,205.2,199.1,202.08,308744.0,188.3029,190.3436,184.6853,187.4495,308744.0
2021-03-22 09:40:00,202.12,202.12,197.7,199.5,342983.0,187.4866,187.4866,183.3866,185.0563,342983.0
2021-03-22 09:50:00,199.27,199.71,196.72,197.82,321264.0,184.8429,185.2511,182.4776,183.4979,321264.0
2021-03-22 10:00:00,197.82,199.34,196.65,198.92,170866.0,183.4979,184.9079,182.4126,184.5183,170866.0
2021-03-22 10:10:00,198.95,199.3,197.91,198.68,78064.0,184.5461,184.8708,183.5814,184.2957,78064.0
2021-03-22 10:20:00,198.82,200.0,198.2,199.83,86053.0,184.4255,185.5201,183.8504,185.3624,86053.0
2021-03-22 10:30:00,199.83,200.36,199.34,199.56,278375.0,185.3624,185.854,184.9079,185.112,278375.0
2021-03-22 10:40:00,199.58,201.42,199.43,201.01,62352.0,185.1305,186.8373,184.9914,186.457,62352.0
2021-03-22 10:50:00,201.13,201.34,200.43,201.06,73786.0,186.5683,186.7631,185.919,186.5034,73786.0
2021-03-22 11:00:00,201.06,201.65,200.53,201.59,73651.0,186.5034,187.0506,186.0117,186.995,73651.0
2021-03-22 11:10:00,201.58,202.27,201.22,201.22,72300.0,186.9857,187.6257,186.6518,186.6518,72300.0
2021-03-22 11:20:00,201.17,201.3,200.34,200.53,54159.0,186.6054,186.726,185.8355,186.0117,54159.0
2021-03-22 11:30:00,200.58,203.1,200.55,202.78,68543.0,186.0581,188.3957,186.0303,188.0988,68543.0
2021-03-22 11:40:00,202.76,203.57,202.55,203.19,64594.0,188.0803,188.8316,187.8855,188.4791,64594.0
2021-03-22 11:50:00,203.29,203.79,203.11,203.41,43488.0,188.5719,189.0357,188.4049,188.6832,43488.0
2021-03-22 12:00:00,203.41,203.91,203.34,203.64,42946.0,188.6832,189.147,188.6183,188.8966,42946.0
2021-03-22 12:10:00,203.64,204.23,203.44,203.61,41772.0,188.8966,189.4438,188.711,188.8687,41772.0
2021-03-22 12:20:00,203.61,203.84,203.35,203.4,29424.0,188.8687,189.0821,188.6276,188.6739,29424.0
2021-03-22 12:30:00,203.52,204.1,203.46,204.05,46269.0,188.7852,189.3233,188.7296,189.2769,46269.0
2021-03-22 12:40:00,204.03,205.46,203.99,205.25,35795.0,189.2583,190.5848,189.2212,190.39,35795.0
2021-03-22 12:50:00,205.14,205.14,203.88,204.4,30201.0,190.288,190.288,189.1192,189.6015,30201.0
2021-03-22 13:00:00,204.41,204.41,203.85,204.06,21023.0,189.6108,189.6108,189.0914,189.2862,21023.0
2021-03-22 13:10:00,204.15,204.65,203.83,204.65,29498.0,189.3696,189.8334,189.0728,189.8334,29498.0
2021-03-22 13:20:00,204.67,205.02,204.31,204.44,22239.0,189.852,190.1767,189.5181,189.6386,22239.0
2021-03-22 13:30:00,204.51,205.52,204.51,205.52,32897.0,189.7036,190.6405,189.7036,190.6405,32897.0
2021-03-22 13:40:00,205.62,206.08,205.26,205.88,56399.0,190.7332,191.1599,190.3993,190.9744,56399.0
2021-03-22 13:50:00,205.83,206.12,205.53,205.8,18614.0,190.928,191.197,190.6497,190.9002,18614.0
2021-03-22 14:00:00,205.87,205.95,204.61,204.61,32019.0,190.9651,191.0393,189.7963,189.7963,32019.0
2021-03-22 14:10:00,204.54,204.97,203.8,204.17,37474.0,189.7314,190.1303,189.045,189.3882,37474.0
2021-03-22 14:20:00,204.22,204.42,203.69,203.85,24245.0,189.4346,189.6201,188.9429,189.0914,24245.0
2021-03-22 14:30:00,203.77,204.35,203.3,203.84,60502.0,189.0171,189.5552,188.5812,189.0821,60502.0
2021-03-22 14:40:00,203.82,204.0,202.88,202.88,36328.0,189.0635,189.2305,188.1916,188.1916,36328.0
2021-03-22 14:50:00,202.92,203.38,202.74,203.35,63970.0,188.2287,188.6554,188.0617,188.6276,63970.0
2021-03-22 15:00:00,203.33,203.39,202.85,202.97,40636.0,188.609,188.6647,188.1638,188.2751,40636.0
2021-03-22 15:10:00,203.01,203.39,201.89,202.08,57101.0,188.3122,188.6647,187.2733,187.4495,57101.0
2021-03-22 15:20:00,202.02,202.43,201.02,201.09,68985.0,187.3938,187.7742,186.4662,186.5312,68985.0
2021-03-22 15:30:00,201.05,202.03,201.05,201.28,83586.0,186.4941,187.4031,186.4941,186.7074,83586.0
2021-03-22 15:40:00,201.36,201.38,200.61,200.65,94386.0,186.7816,186.8002,186.0859,186.123,94386.0
2021-03-22 15:50:00,200.57,200.84,199.73,200.55,230996.0,186.0488,186.2993,185.2696,186.0303,230996.0
2021-03-23 09:30:00,200.47,200.47,197.19,198.0,109084.0,185.9561,185.9561,182.9135,183.6649,109084.0
2021-03-23 09:40:00,198.31,198.92,197.19,197.57,83460.0,183.9525,184.5183,182.9135,183.266,83460.0
2021-03-23 09:50:00,197.5,197.55,196.06,196.93,147200.0,183.2011,183.2475,181.8653,182.6724,147200.0
2021-03-23 10:00:00,196.77,197.21,195.81,196.65,112904.0,182.5239,182.9321,181.6334,182.4126,112904.0
2021-03-23 10:10:00,196.61,196.75,196.07,196.2,75175.0,182.3755,182.5054,181.8746,181.9952,75175.0
2021-03-23 10:20:00,196.28,196.28,194.44,195.1,56444.0,182.0694,182.0694,180.3626,180.9749,56444.0
2021-03-23 10:30:00,194.88,194.88,193.57,194.04,84168.0,180.7708,180.7708,179.5556,179.9916,84168.0
2021-03-23 10:40:00,194.04,195.0,193.74,194.79,127335.0,179.9916,180.8821,179.7133,180.6873,127335.0
2021-03-23 10:50:00,194.79,196.18,194.77,196.08,74114.0,180.6873,181.9767,180.6687,181.8839,74114.0
2021-03-23 11:00:00,196.19,196.54,195.31,196.06,84235.0,181.9859,182.3106,181.1696,181.8653,84235.0
2021-03-23 11:10:00,196.09,196.8,195.71,196.66,40871.0,181.8932,182.5518,181.5407,182.4219,40871.0
2021-03-23 11:20:00,196.66,196.76,196.13,196.21,34369.0,182.4219,182.5147,181.9303,182.0045,34369.0
2021-03-23 11:30:00,196.38,196.58,194.27,194.42,45267.0,182.1622,182.3477,180.2049,180.3441,45267.0
2021-03-23 11:40:00,194.31,194.64,193.76,194.03,24904.0,180.242,180.5482,179.7319,179.9823,24904.0
2021-03-23 11:50:00,194.06,194.19,193.08,193.38,52523.0,180.0101,180.1307,179.1011,179.3794,52523.0
2021-03-23 12:00:00,193.52,194.0,192.2,192.9,57542.0,179.5092,179.9545,178.2848,178.9341,57542.0
2021-03-23 12:10:00,192.81,193.09,192.28,192.81,87722.0,178.8506,179.1104,178.359,178.8506,87722.0
2021-03-23 12:20:00,192.75,193.0,191.73,192.04,116429.0,178.795,179.0269,177.8488,178.1364,116429.0
2021-03-23 12:30:00,192.06,192.1,191.24,192.06,103171.0,178.1549,178.1921,177.3943,178.1549,103171.0
2021-03-23 12:40:00,192.1,192.42,191.44,192.02,112408.0,178.1921,178.4889,177.5798,178.1178,112408.0
2021-03-23 12:50:00,192.05,192.24,191.67,191.95,69048.0,178.1457,178.3219,177.7932,178.0529,69048.0
2021-03-23 13:00:00,191.95,192.49,191.95,192.41,74341.0,178.0529,178.5538,178.0529,178.4796,74341.0
2021-03-23 13:10:00,192.41,192.46,191.96,192.16,77890.0,178.4796,178.526,178.0622,178.2477,77890.0
2021-03-23 13:20:00,192.08,192.13,191.15,191.31,56251.0,178.1735,178.2199,177.3108,177.4592,56251.0
2021-03-23 13:30:00,191.31,191.85,190.97,191.78,46886.0,177.4592,177.9602,177.1439,177.8952,46886.0
2021-03-23 13:40:00,191.73,191.86,191.51,191.77,33873.0,177.8488,177.9694,177.6448,177.8859,33873.0
2021-03-23 13:50:00,191.89,192.16,191.57,191.74,92461.0,177.9973,178.2477,177.7004,177.8581,92461.0
2021-03-23 14:00:00,191.66,192.29,191.5,192.25,61096.0,177.7839,178.3683,177.6355,178.3312,61096.0
2021-03-23 14:10:00,192.24,192.29,190.79,190.8,67127.0,178.3219,178.3683,176.9769,176.9862,67127.0
2021-03-23 14:20:00,190.8,191.17,190.28,190.9,28127.0,176.9862,177.3294,176.5038,177.0789,28127.0
2021-03-23 14:30:00,190.97,191.2,190.37,190.55,17956.0,177.1439,177.3572,176.5873,176.7543,17956.0
2021-03-23 14:40:00,190.63,190.94,190.08,190.94,51187.0,176.8285,177.116,176.3183,177.116,51187.0
2021-03-23 14:50:00,190.95,190.96,189.79,190.05,56779.0,177.1253,177.1346,176.0493,176.2905,56779.0
2021-03-23 15:00:00,190.05,191.32,189.9,191.0,57832.0,176.2905,177.4685,176.1513,177.1717,57832.0
2021-03-23 15:10:00,191.1,191.36,190.69,190.88,36420.0,177.2645,177.5056,176.8841,177.0604,36420.0
2021-03-23 15:20:00,190.87,190.94,189.94,190.22,70952.0,177.0511,177.116,176.1884,176.4482,70952.0
2021-03-23 15:30:00,190.09,191.24,189.98,190.49,83320.0,176.3276,177.3943,176.2255,176.6986,83320.0
2021-03-23 15:40:00,190.51,191.86,190.41,191.62,89598.0,176.7172,177.9694,176.6244,177.7468,89598.0
2021-03-23 15:50:00,191.55,191.96,190.65,191.62,216955.0,177.6819,178.0622,176.847,177.7468,216955.0
2021-03-24 09:30:00,193.25,194.51,191.73,191.74,134505.0,179.2588,180.4276,177.8488,177.8581,134505.0
2021-03-24 09:40:00,191.95,192.04,190.13,190.49,111886.0,178.0529,178.1364,176.3647,176.6986,111886.0
2021-03-24 09:50:00,190.49,190.64,188.47,189.16,159929.0,176.6986,176.8378,174.8249,175.4649,159929.0
2021-03-24 10:00:00,189.09,190.27,188.98,189.53,55471.0,175.4,176.4945,175.2979,175.8081,55471.0
2021-03-24 10:10:00,189.59,190.06,188.43,188.98,84057.0,175.8638,176.2997,174.7878,175.2979,84057.0
2021-03-24 10:20:00,188.98,190.12,188.98,189.84,34965.0,175.2979,176.3554,175.2979,176.0957,34965.0
2021-03-24 10:30:00,190.0,191.65,189.98,191.5,39307.0,176.2441,177.7746,176.2255,177.6355,39307.0
2021-03-24 10:40:00,191.46,192.44,191.11,192.15,52279.0,177.5984,178.5074,177.2737,178.2384,52279.0
2021-03-24 10:50:00,192.02,193.5,191.81,193.17,54071.0,178.1178,179.4907,177.923,179.1846,54071.0
2021-03-24 11:00:00,193.3,193.56,192.63,192.67,26644.0,179.3052,179.5463,178.6837,178.7208,26644.0
2021-03-24 11:10:00,192.74,193.03,191.94,192.09,39370.0,178.7857,179.0547,178.0436,178.1828,39370.0
2021-03-24 11:20:00,192.11,192.94,191.85,192.5,27118.0,178.2013,178.9712,177.9602,178.5631,27118.0
2021-03-24 11:30:00,192.5,192.58,191.78,192.12,17441.0,178.5631,178.6373,177.8952,178.2106,17441.0
2021-03-24 11:40:00,192.07,192.36,191.58,191.67,27933.0,178.1642,178.4332,177.7097,177.7932,27933.0
2021-03-24 11:50:00,191.66,191.74,190.58,191.0,25148.0,177.7839,177.8581,176.7821,177.1717,25148.0
2021-03-24 12:00:00,191.0,191.13,190.3,190.94,35727.0,177.1717,177.2923,176.5224,177.116,35727.0
2021-03-24 12:10:00,191.02,191.31,190.65,191.22,21312.0,177.1902,177.4592,176.847,177.3758,21312.0
2021-03-24 12:20:00,191.15,191.45,190.38,190.67,26886.0,177.3108,177.5891,176.5966,176.8656,26886.0
2021-03-24 12:30:00,190.7,190.77,190.07,190.7,24467.0,176.8934,176.9583,176.309,176.8934,24467.0
2021-03-24 12:40:00,190.61,191.08,190.2,190.42,30757.0,176.8099,177.2459,176.4296,176.6337,30757.0
2021-03-24 12:50:00,190.44,191.04,190.16,190.96,23347.0,176.6522,177.2088,176.3925,177.1346,23347.0
2021-03-24 13:00:00,190.89,190.96,190.15,190.54,22319.0,177.0697,177.1346,176.3832,176.745,22319.0
2021-03-24 13:10:00,190.43,190.57,189.69,190.24,35853.0,176.643,176.7728,175.9565,176.4667,35853.0
2021-03-24 13:20:00,190.14,190.77,190.13,190.51,17212.0,176.374,176.9583,176.3647,176.7172,17212.0
2021-03-24 13:30:00,190.64,191.22,190.49,190.99,27444.0,176.8378,177.3758,176.6986,177.1624,27444.0
2021-03-24 13:40:00,190.96,191.09,189.75,191.09,29501.0,177.1346,177.2552,176.0122,177.2552,29501.0
2021-03-24 13:50:00,191.15,191.28,190.76,190.88,27350.0,177.3108,177.4314,176.9491,177.0604,27350.0
2021-03-24 14:00:00,190.93,191.13,190.7,190.99,27912.0,177.1068,177.2923,176.8934,177.1624,27912.0
2021-03-24 14:10:00,190.97,191.16,190.65,191.02,24222.0,177.1439,177.3201,176.847,177.1902,24222.0
2021-03-24 14:20:00,191.0,191.22,190.1,190.28,28432.0,177.1717,177.3758,176.3369,176.5038,28432.0
2021-03-24 14:30:00,190.2,190.23,189.54,189.65,35227.0,176.4296,176.4574,175.8174,175.9194,35227.0
2021-03-24 14:40:00,189.64,190.18,189.06,190.0,29195.0,175.9102,176.4111,175.3721,176.2441,29195.0
2021-03-24 14:50:00,190.0,190.21,188.82,188.89,54188.0,176.2441,176.4389,175.1495,175.2145,54188.0
2021-03-24 15:00:00,188.99,189.73,188.81,189.4,33306.0,175.3072,175.9936,175.1402,175.6875,33306.0
2021-03-24 15:10:00,189.42,189.85,189.09,189.76,33043.0,175.7061,176.105,175.4,176.0215,33043.0
2021-03-24 15:20:00,189.69,189.71,188.75,188.99,27085.0,175.9565,175.9751,175.0846,175.3072,27085.0
2021-03-24 15:30:00,189.0,189.26,188.36,188.65,49930.0,175.3165,175.5577,174.7228,174.9918,49930.0
2021-03-24 15:40:00,188.7,188.96,188.13,188.52,61745.0,175.0382,175.2794,174.5095,174.8712,61745.0
2021-03-24 15:50:00,188.51,188.57,187.25,187.53,212545.0,174.862,174.9176,173.6932,173.9529,212545.0
2021-03-25 09:30:00,183.74,185.51,182.09,185.25,198598.0,170.4373,172.0792,168.9068,171.838,198598.0
2021-03-25 09:40:00,185.0,185.81,183.62,183.63,118245.0,171.6061,172.3574,170.326,170.3353,118245.0
2021-03-25 09:50:00,183.5,184.8,182.68,184.12,47711.0,170.2147,171.4206,169.4541,170.7898,47711.0
2021-03-25 10:00:00,184.23,185.99,183.87,185.77,58304.0,170.8918,172.5244,170.5579,172.3203,58304.0
2021-03-25 10:10:00,185.66,186.33,184.73,184.98,74902.0,172.2183,172.8398,171.3556,171.5875,74902.0
2021-03-25 10:20:00,185.06,186.27,185.0,185.72,24338.0,171.6617,172.7841,171.6061,172.274,24338.0
2021-03-25 10:30:00,185.56,185.61,184.25,184.91,17616.0,172.1255,172.1719,170.9104,171.5226,17616.0
2021-03-25 10:40:00,184.72,184.88,183.84,183.93,53082.0,171.3464,171.4948,170.5301,170.6136,53082.0
2021-03-25 10:50:00,183.93,184.14,183.13,184.14,111012.0,170.6136,170.8084,169.8715,170.8084,111012.0
2021-03-25 11:00:00,184.04,184.12,182.86,183.0,70924.0,170.7156,170.7898,169.621,169.7509,70924.0
2021-03-25 11:10:00,183.05,184.72,182.85,184.6,38654.0,169.7973,171.3464,169.6117,171.235,38654.0
2021-03-25 11:20:00,184.52,184.78,183.54,184.75,24088.0,171.1608,171.402,170.2518,171.3742,24088.0
2021-03-25 11:30:00,184.74,186.37,184.74,185.83,43161.0,171.3649,172.8769,171.3649,172.376,43161.0
2021-03-25 11:40:00,185.83,185.89,184.47,185.24,16452.0,172.376,172.4317,171.1145,171.8287,16452.0
2021-03-25 11:50:00,185.13,186.52,184.86,186.47,34932.0,171.7267,173.016,171.4762,172.9697,34932.0
2021-03-25 12:00:00,186.52,187.42,186.25,187.1,42526.0,173.016,173.8509,172.7656,173.554,42526.0
2021-03-25 12:10:00,187.19,188.33,186.64,188.25,47567.0,173.6375,174.695,173.1274,174.6208,47567.0
2021-03-25 12:20:00,188.16,189.26,188.0,189.09,38668.0,174.5373,175.5577,174.3889,175.4,38668.0
2021-03-25 12:30:00,189.22,189.45,188.23,188.38,33264.0,175.5206,175.7339,174.6022,174.7414,33264.0
2021-03-25 12:40:00,188.38,189.82,188.27,189.68,39136.0,174.7414,176.0771,174.6393,175.9473,39136.0
2021-03-25 12:50:00,189.65,190.0,188.77,188.77,38074.0,175.9194,176.2441,175.1031,175.1031,38074.0
2021-03-25 13:00:00,188.82,188.88,187.62,188.34,26198.0,175.1495,175.2052,174.0364,174.7043,26198.0
2021-03-25 13:10:00,188.23,189.36,188.18,188.55,40371.0,174.6022,175.6504,174.5559,174.8991,40371.0
2021-03-25 13:20:00,188.49,188.7,187.79,188.17,44469.0,174.8434,175.0382,174.1941,174.5466,44469.0
2021-03-25 13:30:00,188.17,188.58,187.42,187.86,22736.0,174.5466,174.9269,173.8509,174.259,22736.0
2021-03-25 13:40:00,188.03,189.16,187.96,188.47,58949.0,174.4167,175.4649,174.3518,174.8249,58949.0
2021-03-25 13:50:00,188.38,188.85,187.84,187.84,59149.0,174.7414,175.1774,174.2405,174.2405,59149.0
2021-03-25 14:00:00,187.87,188.16,187.2,187.33,29999.0,174.2683,174.5373,173.6468,173.7674,29999.0
2021-03-25 14:10:00,187.22,187.94,186.85,187.88,47239.0,173.6654,174.3332,173.3221,174.2776,47239.0
2021-03-25 14:20:00,187.81,187.95,186.33,186.34,30216.0,174.2126,174.3425,172.8398,172.8491,30216.0
2021-03-25 14:30:00,186.5,188.21,186.4,188.04,31769.0,172.9975,174.5837,172.9047,174.426,31769.0
2021-03-25 14:40:00,187.93,188.72,187.93,188.41,34537.0,174.324,175.0568,174.324,174.7692,34537.0
2021-03-25 14:50:00,188.5,190.0,188.16,189.85,63513.0,174.8527,176.2441,174.5373,176.105,63513.0
2021-03-25 15:00:00,189.87,190.77,189.63,189.63,74705.0,176.1235,176.9583,175.9009,175.9009,74705.0
2021-03-25 15:10:00,189.67,190.77,189.44,190.53,54860.0,175.938,176.9583,175.7246,176.7357,54860.0
2021-03-25 15:20:00,190.48,191.0,190.33,190.85,59140.0,176.6893,177.1717,176.5502,177.0326,59140.0
2021-03-25 15:30:00,190.84,191.56,190.57,191.4,95785.0,177.0233,177.6911,176.7728,177.5427,95785.0
2021-03-25 15:40:00,191.41,191.99,191.1,191.67,90297.0,177.552,178.09,177.2645,177.7932,90297.0
2021-03-25 15:50:00,191.76,192.0,190.99,191.46,225544.0,177.8767,178.0993,177.1624,177.5984,225544.0
2021-03-26 09:30:00,190.79,192.0,189.07,190.63,103297.0,176.9769,178.0993,175.3814,176.8285,103297.0
2021-03-26 09:40:00,190.8,192.58,190.25,192.32,41356.0,176.9862,178.6373,176.476,178.3961,41356.0
2021-03-26 09:50:00,192.68,193.41,191.88,193.15,32633.0,178.7301,179.4072,177.988,179.166,32633.0
2021-03-26 10:00:00,192.85,193.85,192.56,193.84,24415.0,178.8878,179.8154,178.6187,179.8061,24415.0
2021-03-26 10:10:00,193.87,194.18,193.41,193.81,42592.0,179.8339,180.1215,179.4072,179.7782,42592.0
2021-03-26 10:20:00,193.86,195.0,193.75,194.77,50822.0,179.8246,180.8821,179.7226,180.6687,50822.0
2021-03-26 10:30:00,194.88,195.49,194.65,195.2,27138.0,180.7708,181.3366,180.5574,181.0676,27138.0
2021-03-26 10:40:00,195.22,195.76,194.02,194.13,27079.0,181.0862,181.5871,179.973,180.0751,27079.0
2021-03-26 10:50:00,193.97,194.56,193.88,193.92,25515.0,179.9267,180.4739,179.8432,179.8803,25515.0
2021-03-26 11:00:00,194.19,194.34,193.41,194.1,16562.0,180.1307,180.2699,179.4072,180.0473,16562.0
2021-03-26 11:10:00,194.09,194.09,192.9,193.32,18320.0,180.038,180.038,178.9341,179.3237,18320.0
2021-03-26 11:20:00,193.67,193.67,192.89,193.17,15960.0,179.6484,179.6484,178.9249,179.1846,15960.0
2021-03-26 11:30:00,193.14,194.55,192.65,194.55,16424.0,179.1568,180.4647,178.7022,180.4647,16424.0
2021-03-26 11:40:00,194.57,194.89,194.14,194.21,15972.0,180.4832,180.7801,180.0844,180.1493,15972.0
2021-03-26 11:50:00,194.25,194.41,193.88,194.41,28638.0,180.1864,180.3348,179.8432,180.3348,28638.0
2021-03-26 12:00:00,194.66,194.77,193.97,194.37,20793.0,180.5667,180.6687,179.9267,180.2977,20793.0
2021-03-26 12:10:00,194.41,195.56,194.4,195.23,33037.0,180.3348,181.4015,180.3255,181.0954,33037.0
2021-03-26 12:20:00,195.16,195.49,195.01,195.37,17401.0,181.0305,181.3366,180.8914,181.2253,17401.0
2021-03-26 12:30:00,195.29,195.59,194.94,195.35,42411.0,181.1511,181.4294,180.8264,181.2068,42411.0
2021-03-26 12:40:00,195.42,195.42,194.82,195.24,32139.0,181.2717,181.2717,180.7151,181.1047,32139.0
2021-03-26 12:50:00,195.19,195.25,194.34,194.79,26194.0,181.0583,181.114,180.2699,180.6873,26194.0
2021-03-26 13:00:00,194.75,195.31,194.72,194.72,33807.0,180.6502,181.1696,180.6224,180.6224,33807.0
2021-03-26 13:10:00,194.71,195.24,194.71,195.13,23222.0,180.6131,181.1047,180.6131,181.0027,23222.0
2021-03-26 13:20:00,195.17,195.5,194.78,195.43,68078.0,181.0398,181.3459,180.678,181.281,68078.0
2021-03-26 13:30:00,195.4,195.57,194.65,194.74,15709.0,181.2531,181.4108,180.5574,180.6409,15709.0
2021-03-26 13:40:00,194.65,194.77,193.18,193.21,29767.0,180.5574,180.6687,179.1939,179.2217,29767.0
2021-03-26 13:50:00,193.1,194.09,192.98,193.87,25874.0,179.1197,180.038,179.0083,179.8339,25874.0
2021-03-26 14:00:00,193.93,194.43,192.36,192.53,48225.0,179.8896,180.3534,178.4332,178.5909,48225.0
2021-03-26 14:10:00,192.47,192.53,191.29,191.65,20091.0,178.5353,178.5909,177.4407,177.7746,20091.0
2021-03-26 14:20:00,191.5,193.22,191.47,193.22,25316.0,177.6355,179.231,177.6077,179.231,25316.0
2021-03-26 14:30:00,193.24,194.02,192.54,193.72,45947.0,179.2495,179.973,178.6002,179.6948,45947.0
2021-03-26 14:40:00,193.93,194.0,192.51,192.67,19791.0,179.8896,179.9545,178.5724,178.7208,19791.0
2021-03-26 14:50:00,192.46,195.2,192.42,195.09,34213.0,178.526,181.0676,178.4889,180.9656,34213.0
2021-03-26 15:00:00,195.18,195.97,194.91,195.58,29497.0,181.0491,181.7819,180.7986,181.4201,29497.0
2021-03-26 15:10:00,195.6,196.88,195.34,196.82,39728.0,181.4387,182.626,181.1975,182.5703,39728.0
2021-03-26 15:20:00,196.81,197.84,196.46,197.27,112213.0,182.5611,183.5165,182.2364,182.9877,112213.0
2021-03-26 15:30:00,197.23,197.68,196.55,196.98,62284.0,182.9506,183.3681,182.3199,182.7187,62284.0
2021-03-26 15:40:00,197.04,197.37,196.61,197.37,50063.0,182.7744,183.0805,182.3755,183.0805,50063.0
2021-03-26 15:50:00,197.29,199.43,197.14,199.21,317167.0,183.0063,184.9914,182.8672,184.7873,317167.0
2021-03-29 09:30:00,196.91,197.66,195.12,196.2,129058.0,182.6538,183.3495,180.9934,181.9952,129058.0
2021-03-29 09:40:00,196.19,197.0,195.0,196.0,64988.0,181.9859,182.7373,180.8821,181.8097,64988.0
2021-03-29 09:50:00,195.91,196.54,194.59,194.74,37708.0,181.7262,182.3106,180.5018,180.6409,37708.0
2021-03-29 10:00:00,194.73,195.32,193.63,194.03,80646.0,180.6316,181.1789,179.6113,179.9823,80646.0
2021-03-29 10:10:00,194.15,195.66,193.9,195.61,37634.0,180.0936,181.4943,179.8617,181.4479,37634.0
2021-03-29 10:20:00,195.46,195.46,193.62,193.62,31315.0,181.3088,181.3088,179.602,179.602,31315.0
2021-03-29 10:30:00,193.75,194.78,193.5,194.16,23398.0,179.7226,180.678,179.4907,180.1029,23398.0
2021-03-29 10:40:00,194.12,194.17,193.14,193.25,37412.0,180.0658,180.1122,179.1568,179.2588,37412.0
2021-03-29 10:50:00,193.14,193.6,192.57,192.65,64627.0,179.1568,179.5835,178.628,178.7022,64627.0
2021-03-29 11:00:00,192.5,192.73,192.11,192.7,22443.0,178.5631,178.7764,178.2013,178.7486,22443.0
2021-03-29 11:10:00,192.68,193.11,191.98,192.06,43321.0,178.7301,179.1289,178.0807,178.1549,43321.0
2021-03-29 11:20:00,192.14,193.12,191.95,192.85,13366.0,178.2292,179.1382,178.0529,178.8878,13366.0
2021-03-29 11:30:00,193.1,193.18,192.16,192.4,21047.0,179.1197,179.1939,178.2477,178.4703,21047.0
2021-03-29 11:40:00,192.43,192.78,192.02,192.55,15779.0,178.4982,178.8228,178.1178,178.6095,15779.0
2021-03-29 11:50:00,192.38,194.43,192.26,193.38,19159.0,178.4518,180.3534,178.3405,179.3794,19159.0
2021-03-29 12:00:00,193.63,194.47,193.09,193.34,49369.0,179.6113,180.3905,179.1104,179.3423,49369.0
2021-03-29 12:10:00,193.35,193.52,192.72,192.93,16675.0,179.3516,179.5092,178.7672,178.962,16675.0
2021-03-29 12:20:00,193.1,194.04,192.76,193.95,14196.0,179.1197,179.9916,178.8043,179.9081,14196.0
2021-03-29 12:30:00,193.86,194.64,193.74,194.47,16233.0,179.8246,180.5482,179.7133,180.3905,16233.0
2021-03-29 12:40:00,194.47,195.44,194.42,194.95,20364.0,180.3905,181.2902,180.3441,180.8357,20364.0
2021-03-29 12:50:00,194.99,196.0,194.49,195.97,27778.0,180.8728,181.8097,180.409,181.7819,27778.0
2021-03-29 13:00:00,195.87,196.32,195.7,195.97,21412.0,181.6891,182.1065,181.5314,181.7819,21412.0
2021-03-29 13:10:00,195.89,196.01,195.11,195.27,19785.0,181.7077,181.819,180.9841,181.1325,19785.0
2021-03-29 13:20:00,195.38,195.71,194.63,194.63,15752.0,181.2346,181.5407,180.5389,180.5389,15752.0
2021-03-29 13:30:00,194.74,195.74,194.39,194.75,14139.0,180.6409,181.5685,180.3163,180.6502,14139.0
2021-03-29 13:40:00,194.78,194.88,194.02,194.23,21770.0,180.678,180.7708,179.973,180.1678,21770.0
2021-03-29 13:50:00,194.2,194.45,193.29,193.35,22932.0,180.14,180.3719,179.2959,179.3516,22932.0
2021-03-29 14:00:00,193.34,193.78,193.14,193.25,24821.0,179.3423,179.7504,179.1568,179.2588,24821.0
2021-03-29 14:10:00,193.26,193.91,192.87,193.28,25785.0,179.2681,179.871,178.9063,179.2866,25785.0
2021-03-29 14:20:00,193.27,193.52,192.91,193.22,21617.0,179.2773,179.5092,178.9434,179.231,21617.0
2021-03-29 14:30:00,193.13,193.44,192.09,192.11,24502.0,179.1475,179.435,178.1828,178.2013,24502.0
2021-03-29 14:40:00,192.08,193.05,191.88,192.38,20365.0,178.1735,179.0733,177.988,178.4518,20365.0
2021-03-29 14:50:00,192.19,192.79,191.91,192.45,24076.0,178.2755,178.8321,178.0158,178.5167,24076.0
2021-03-29 15:00:00,192.42,193.68,192.42,193.57,20601.0,178.4889,179.6577,178.4889,179.5556,20601.0
2021-03-29 15:10:00,193.54,194.83,193.39,194.52,30407.0,179.5278,180.7244,179.3887,180.4368,30407.0
2021-03-29 15:20:00,194.59,195.19,194.26,195.03,32935.0,180.5018,181.0583,180.1957,180.9099,32935.0
2021-03-29 15:30:00,195.12,195.14,194.42,194.97,36811.0,180.9934,181.012,180.3441,180.8543,36811.0
2021-03-29 15:40:00,194.98,195.0,194.06,194.2,39652.0,180.8635,180.8821,180.0101,180.14,39652.0
2021-03-29 15:50:00,194.2,195.0,193.76,194.16,166108.0,180.14,180.8821,179.7319,180.1029,166108.0
2021-03-30 09:30:00,192.39,193.47,192.39,193.18,40739.0,178.4611,179.4629,178.4611,179.1939,40739.0
2021-03-30 09:40:00,192.96,193.6,192.31,193.6,12196.0,178.9898,179.5835,178.3868,179.5835,12196.0
2021-03-30 09:50:00,193.68,194.25,192.91,193.91,22539.0,179.6577,180.1864,178.9434,179.871,22539.0
2021-03-30 10:00:00,193.57,194.19,193.21,193.76,11768.0,179.5556,180.1307,179.2217,179.7319,11768.0
2021-03-30 10:10:00,193.76,193.94,192.83,192.84,13535.0,179.7319,179.8988,178.8692,178.8785,13535.0
2021-03-30 10:20:00,192.95,193.89,192.27,193.89,13071.0,178.9805,179.8525,178.3497,179.8525,13071.0
2021-03-30 10:30:00,193.82,195.0,193.66,194.93,16934.0,179.7875,180.8821,179.6391,180.8172,16934.0
2021-03-30 10:40:00,194.97,195.83,194.77,195.81,59597.0,180.8543,181.652,180.6687,181.6334,59597.0
2021-03-30 10:50:00,195.8,195.82,194.93,195.34,34288.0,181.6242,181.6427,180.8172,181.1975,34288.0
2021-03-30 11:00:00,195.33,195.8,195.07,195.69,32972.0,181.1882,181.6242,180.947,181.5221,32972.0
2021-03-30 11:10:00,195.64,196.63,195.62,196.45,35011.0,181.4758,182.3941,181.4572,182.2271,35011.0
2021-03-30 11:20:00,196.3,196.34,195.74,196.3,25865.0,182.088,182.1251,181.5685,182.088,25865.0
2021-03-30 11:30:00,196.4,196.88,196.19,196.49,26291.0,182.1807,182.626,181.9859,182.2642,26291.0
2021-03-30 11:40:00,196.49,196.61,195.56,195.84,21365.0,182.2642,182.3755,181.4015,181.6613,21365.0
2021-03-30 11:50:00,195.85,195.85,195.16,195.43,33026.0,181.6706,181.6706,181.0305,181.281,33026.0
2021-03-30 12:00:00,195.35,196.12,195.24,195.98,23459.0,181.2068,181.921,181.1047,181.7911,23459.0
2021-03-30 12:10:00,196.11,196.14,195.48,195.57,14502.0,181.9117,181.9396,181.3273,181.4108,14502.0
2021-03-30 12:20:00,195.48,196.12,195.18,196.0,12529.0,181.3273,181.921,181.0491,181.8097,12529.0
2021-03-30 12:30:00,195.99,196.09,195.63,195.95,11311.0,181.8004,181.8932,181.4665,181.7633,11311.0
2021-03-30 12:40:00,196.05,196.12,195.67,195.99,14412.0,181.8561,181.921,181.5036,181.8004,14412.0
2021-03-30 12:50:00,195.99,196.18,195.54,195.87,22817.0,181.8004,181.9767,181.383,181.6891,22817.0
2021-03-30 13:00:00,195.67,196.02,195.29,195.59,38616.0,181.5036,181.8282,181.1511,181.4294,38616.0
2021-03-30 13:10:00,195.61,196.39,195.5,196.1,29832.0,181.4479,182.1715,181.3459,181.9025,29832.0
2021-03-30 13:20:00,196.19,196.82,196.0,196.39,18619.0,181.9859,182.5703,181.8097,182.1715,18619.0
2021-03-30 13:30:00,196.45,196.77,196.24,196.63,19339.0,182.2271,182.5239,182.0323,182.3941,19339.0
2021-03-30 13:40:00,196.62,196.93,196.46,196.56,18637.0,182.3848,182.6724,182.2364,182.3292,18637.0
2021-03-30 13:50:00,196.6,196.76,196.3,196.37,22261.0,182.3663,182.5147,182.088,182.1529,22261.0
2021-03-30 14:00:00,196.14,196.74,195.92,196.56,24566.0,181.9396,182.4961,181.7355,182.3292,24566.0
2021-03-30 14:10:00,196.43,196.57,196.04,196.37,21859.0,182.2086,182.3384,181.8468,182.1529,21859.0
2021-03-30 14:20:00,196.49,196.52,195.99,196.4,16162.0,182.2642,182.292,181.8004,182.1807,16162.0
2021-03-30 14:30:00,196.33,196.91,196.21,196.62,21144.0,182.1158,182.6538,182.0045,182.3848,21144.0
2021-03-30 14:40:00,196.68,196.91,196.42,196.75,11578.0,182.4405,182.6538,182.1993,182.5054,11578.0
2021-03-30 14:50:00,196.82,197.53,196.78,197.33,21028.0,182.5703,183.2289,182.5332,183.0434,21028.0
2021-03-30 15:00:00,197.3,198.13,197.08,197.94,89604.0,183.0156,183.7855,182.8115,183.6092,89604.0
2021-03-30 15:10:00,198.06,198.15,197.63,197.81,48204.0,183.7206,183.804,183.3217,183.4887,48204.0
2021-03-30 15:20:00,197.81,198.31,197.76,198.25,34181.0,183.4887,183.9525,183.4423,183.8968,34181.0
2021-03-30 15:30:00,198.18,198.81,198.14,198.17,73020.0,183.8319,184.4163,183.7948,183.8226,73020.0
2021-03-30 15:40:00,198.32,198.7,198.02,198.14,64262.0,183.9617,184.3142,183.6834,183.7948,64262.0
2021-03-30 15:50:00,198.14,198.14,196.55,197.77,354443.0,183.7948,183.7948,182.3199,183.4515,354443.0
2021-03-31 09:30:00,200.0,201.1,199.78,200.2,85007.0,185.5201,186.5405,185.316,185.7056,85007.0
2021-03-31 09:40:00,200.46,201.06,200.14,200.41,33469.0,185.9468,186.5034,185.65,185.9004,33469.0
2021-03-31 09:50:00,200.33,201.57,200.31,201.02,33067.0,185.8262,186.9764,185.8077,186.4662,33067.0
2021-03-31 10:00:00,201.02,201.5,200.27,200.79,53275.0,186.4662,186.9115,185.7705,186.2529,53275.0
2021-03-31 10:10:00,200.78,200.78,199.5,200.24,39661.0,186.2436,186.2436,185.0563,185.7427,39661.0
2021-03-31 10:20:00,200.37,200.65,198.73,199.01,37803.0,185.8633,186.123,184.342,184.6018,37803.0
2021-03-31 10:30:00,199.02,199.57,198.6,198.7,46881.0,184.611,185.1212,184.2215,184.3142,46881.0
2021-03-31 10:40:00,198.79,199.23,198.0,198.0,40683.0,184.3977,184.8058,183.6649,183.6649,40683.0
2021-03-31 10:50:00,198.04,198.87,198.02,198.75,78584.0,183.702,184.4719,183.6834,184.3606,78584.0
2021-03-31 11:00:00,198.75,200.47,198.74,200.27,80146.0,184.3606,185.9561,184.3513,185.7705,80146.0
2021-03-31 11:10:00,200.16,200.48,199.78,199.97,64587.0,185.6685,185.9653,185.316,185.4923,64587.0
2021-03-31 11:20:00,199.91,200.23,199.53,199.54,20558.0,185.4366,185.7334,185.0841,185.0934,20558.0
2021-03-31 11:30:00,199.51,199.84,198.59,198.96,21037.0,185.0656,185.3717,184.2122,184.5554,21037.0
2021-03-31 11:40:00,198.87,199.05,198.34,199.05,20013.0,184.4719,184.6389,183.9803,184.6389,20013.0
2021-03-31 11:50:00,198.9,199.05,198.26,198.61,33529.0,184.4997,184.6389,183.9061,184.2307,33529.0
2021-03-31 12:00:00,198.59,199.16,198.38,198.92,41641.0,184.2122,184.7409,184.0174,184.5183,41641.0
2021-03-31 12:10:00,198.97,199.13,198.82,199.07,36076.0,184.5647,184.7131,184.4255,184.6574,36076.0
2021-03-31 12:20:00,199.02,200.38,199.01,200.38,34127.0,184.611,185.8726,184.6018,185.8726,34127.0
2021-03-31 12:30:00,200.4,200.59,200.07,200.07,20508.0,185.8911,186.0674,185.585,185.585,20508.0
2021-03-31 12:40:00,200.13,200.58,200.07,200.27,15686.0,185.6407,186.0581,185.585,185.7705,15686.0
2021-03-31 12:50:00,200.27,201.03,200.18,201.02,31001.0,185.7705,186.4755,185.6871,186.4662,31001.0
2021-03-31 13:00:00,201.0,201.27,200.51,201.0,10761.0,186.4477,186.6981,185.9932,186.4477,10761.0
2021-03-31 13:10:00,200.97,201.84,200.93,201.74,27022.0,186.4199,187.2269,186.3828,187.1341,27022.0
2021-03-31 13:20:00,201.72,202.13,201.67,202.1,21556.0,187.1156,187.4959,187.0692,187.4681,21556.0
2021-03-31 13:30:00,202.05,202.46,201.7,201.95,26226.0,187.4217,187.802,187.097,187.3289,26226.0
2021-03-31 13:40:00,201.9,202.11,201.42,201.66,13578.0,187.2825,187.4773,186.8373,187.0599,13578.0
2021-03-31 13:50:00,201.69,202.69,201.69,202.02,53961.0,187.0877,188.0153,187.0877,187.3938,53961.0
2021-03-31 14:00:00,202.08,202.37,201.35,201.59,26909.0,187.4495,187.7185,186.7724,186.995,26909.0
2021-03-31 14:10:00,201.67,202.01,201.23,201.84,33039.0,187.0692,187.3846,186.661,187.2269,33039.0
2021-03-31 14:20:00,201.91,202.92,201.76,202.54,55506.0,187.2918,188.2287,187.1527,187.8762,55506.0
2021-03-31 14:30:00,202.53,203.13,202.52,202.59,26298.0,187.8669,188.4235,187.8576,187.9226,26298.0
2021-03-31 14:40:00,202.51,202.9,202.0,202.68,21544.0,187.8484,188.2101,187.3753,188.0061,21544.0
2021-03-31 14:50:00,202.63,203.03,202.47,202.65,23777.0,187.9597,188.3307,187.8113,187.9782,23777.0
2021-03-31 15:00:00,202.77,202.91,202.28,202.89,22950.0,188.0895,188.2194,187.635,188.2009,22950.0
2021-03-31 15:10:00,202.9,203.1,202.68,202.89,28147.0,188.2101,188.3957,188.0061,188.2009,28147.0
2021-03-31 15:20:00,202.83,203.2,202.46,202.63,46921.0,188.1452,188.4884,187.802,187.9597,46921.0
2021-03-31 15:30:00,202.67,203.02,202.48,202.51,24188.0,187.9968,188.3214,187.8205,187.8484,24188.0
2021-03-31 15:40:00,202.5,202.71,201.82,202.19,59093.0,187.8391,188.0339,187.2083,187.5515,59093.0
2021-03-31 15:50:00,202.1,202.22,201.03,201.47,230878.0,187.4681,187.5794,186.4755,186.8837,230878.0
2021-04-01 09:30:00,204.88,207.08,204.14,205.24,183588.0,190.0468,192.0875,189.3604,190.3807,183588.0
2021-04-01 09:40:00,205.16,206.53,204.86,206.05,60655.0,190.3065,191.5773,190.0282,191.1321,60655.0
2021-04-01 09:50:00,205.85,206.3,205.55,206.02,44776.0,190.9466,191.364,190.6683,191.1043,44776.0
2021-04-01 10:00:00,206.05,207.39,205.8,207.31,51060.0,191.1321,192.3751,190.9002,192.3009,51060.0
2021-04-01 10:10:00,207.41,207.42,206.61,206.75,44856.0,192.3936,192.4029,191.6515,191.7814,44856.0
2021-04-01 10:20:00,206.72,206.75,206.13,206.66,29395.0,191.7536,191.7814,191.2063,191.6979,29395.0
2021-04-01 10:30:00,206.75,206.91,205.8,205.8,36754.0,191.7814,191.9298,190.9002,190.9002,36754.0
2021-04-01 10:40:00,205.81,206.68,205.68,206.03,31465.0,190.9095,191.7165,190.7889,191.1135,31465.0
2021-04-01 10:50:00,206.05,206.39,205.48,206.1,30156.0,191.1321,191.4475,190.6033,191.1785,30156.0
2021-04-01 11:00:00,206.0,206.2,205.41,205.51,26435.0,191.0857,191.2712,190.5384,190.6312,26435.0
2021-04-01 11:10:00,205.46,205.79,204.88,204.98,27023.0,190.5848,190.8909,190.0468,190.1395,27023.0
2021-04-01 11:20:00,204.95,205.72,204.9,205.56,22069.0,190.1117,190.826,190.0653,190.6776,22069.0
2021-04-01 11:30:00,205.51,205.71,204.94,205.18,24951.0,190.6312,190.8167,190.1024,190.3251,24951.0
2021-04-01 11:40:00,205.31,205.53,204.57,205.29,23143.0,190.4457,190.6497,189.7592,190.4271,23143.0
2021-04-01 11:50:00,205.33,205.77,205.22,205.48,13382.0,190.4642,190.8724,190.3622,190.6033,13382.0
2021-04-01 12:00:00,205.43,205.93,205.42,205.68,26275.0,190.557,191.0208,190.5477,190.7889,26275.0
2021-04-01 12:10:00,205.62,205.96,205.52,205.85,13793.0,190.7332,191.0486,190.6405,190.9466,13793.0
2021-04-01 12:20:00,205.87,205.87,205.56,205.69,17840.0,190.9651,190.9651,190.6776,190.7981,17840.0
2021-04-01 12:30:00,205.65,205.68,205.42,205.47,17456.0,190.761,190.7889,190.5477,190.5941,17456.0
2021-04-01 12:40:00,205.57,205.88,205.45,205.68,18380.0,190.6868,190.9744,190.5755,190.7889,18380.0
2021-04-01 12:50:00,205.67,206.6,205.57,206.51,18897.0,190.7796,191.6423,190.6868,191.5588,18897.0
2021-04-01 13:00:00,206.57,206.79,206.26,206.47,33469.0,191.6144,191.8185,191.3269,191.5217,33469.0
2021-04-01 13:10:00,206.4,206.5,205.77,205.98,32427.0,191.4567,191.5495,190.8724,191.0671,32427.0
2021-04-01 13:20:00,206.0,206.26,205.62,205.72,17696.0,191.0857,191.3269,190.7332,190.826,17696.0
2021-04-01 13:30:00,205.7,206.69,205.68,206.36,30227.0,190.8074,191.7257,190.7889,191.4196,30227.0
2021-04-01 13:40:00,206.41,206.78,206.3,206.36,30965.0,191.466,191.8092,191.364,191.4196,30965.0
2021-04-01 13:50:00,206.36,206.74,206.33,206.57,28898.0,191.4196,191.7721,191.3918,191.6144,28898.0
2021-04-01 14:00:00,206.61,206.62,206.35,206.49,16594.0,191.6515,191.6608,191.4104,191.5402,16594.0
2021-04-01 14:10:00,206.42,206.82,206.42,206.49,21003.0,191.4753,191.8463,191.4753,191.5402,21003.0
2021-04-01 14:20:00,206.62,206.86,206.55,206.72,24466.0,191.6608,191.8834,191.5959,191.7536,24466.0
2021-04-01 14:30:00,206.74,206.97,206.67,206.88,23504.0,191.7721,191.9855,191.7072,191.902,23504.0
2021-04-01 14:40:00,206.84,207.42,206.84,207.37,26461.0,191.8649,192.4029,191.8649,192.3565,26461.0
2021-04-01 14:50:00,207.48,207.58,207.34,207.42,27765.0,192.4585,192.5513,192.3287,192.4029,27765.0
2021-04-01 15:00:00,207.35,207.37,206.93,207.29,22050.0,192.338,192.3565,191.9484,192.2823,22050.0
2021-04-01 15:10:00,207.33,207.6,207.08,207.44,35448.0,192.3194,192.5699,192.0875,192.4214,35448.0
2021-04-01 15:20:00,207.39,207.39,207.02,207.19,33095.0,192.3751,192.3751,192.0319,192.1895,33095.0
2021-04-01 15:30:00,207.17,207.75,206.86,206.9,55457.0,192.171,192.709,191.8834,191.9205,55457.0
2021-04-01 15:40:00,206.84,207.3,206.7,207.03,40217.0,191.8649,192.2916,191.735,192.0411,40217.0
2021-04-01 15:50:00,207.03,208.31,206.6,208.26,256469.0,192.0411,193.2285,191.6423,193.1821,256469.0
2021-04-05 09:30:00,210.78,211.93,209.69,211.0,97219.0,195.5196,196.5864,194.5085,195.7237,97219.0
2021-04-05 09:40:00,211.0,211.03,209.63,209.83,24868.0,195.7237,195.7515,194.4529,194.6384,24868.0
2021-04-05 09:50:00,210.01,211.42,209.82,211.36,43513.0,194.8054,196.1133,194.6291,196.0576,43513.0
2021-04-05 10:00:00,211.42,211.77,210.88,211.37,34349.0,196.1133,196.438,195.6124,196.0669,34349.0
2021-04-05 10:10:00,211.4,212.98,211.4,212.91,50651.0,196.0947,197.5604,196.0947,197.4954,50651.0
2021-04-05 10:20:00,212.89,214.82,212.86,214.07,42390.0,197.4769,199.2671,197.449,198.5714,42390.0
2021-04-05 10:30:00,214.07,214.36,213.1,213.47,32010.0,198.5714,198.8404,197.6717,198.0149,32010.0
2021-04-05 10:40:00,213.6,213.95,212.66,212.66,31996.0,198.1355,198.4601,197.2635,197.2635,31996.0
2021-04-05 10:50:00,212.66,213.25,212.04,212.64,31906.0,197.2635,197.8108,196.6884,197.245,31906.0
2021-04-05 11:00:00,212.71,213.86,212.44,213.4,37826.0,197.3099,198.3766,197.0594,197.9499,37826.0
2021-04-05 11:10:00,213.59,214.09,213.36,214.0,18178.0,198.1262,198.59,197.9128,198.5065,18178.0
2021-04-05 11:20:00,214.06,214.62,213.8,214.37,29333.0,198.5622,199.0816,198.321,198.8497,29333.0
2021-04-05 11:30:00,214.36,214.93,214.21,214.48,27354.0,198.8404,199.3692,198.7013,198.9518,27354.0
2021-04-05 11:40:00,214.42,214.99,213.86,213.86,31741.0,198.8961,199.4248,198.3766,198.3766,31741.0
2021-04-05 11:50:00,213.92,214.37,213.66,213.66,25142.0,198.4323,198.8497,198.1911,198.1911,25142.0
2021-04-05 12:00:00,213.9,214.27,213.8,213.8,26403.0,198.4137,198.757,198.321,198.321,26403.0
2021-04-05 12:10:00,213.75,214.13,213.47,213.96,29675.0,198.2746,198.6271,198.0149,198.4694,29675.0
2021-04-05 12:20:00,214.16,214.39,214.02,214.19,22072.0,198.6549,198.8683,198.5251,198.6827,22072.0
2021-04-05 12:30:00,214.25,214.48,213.92,214.07,28861.0,198.7384,198.9518,198.4323,198.5714,28861.0
2021-04-05 12:40:00,214.08,214.45,213.94,214.23,68183.0,198.5807,198.9239,198.4508,198.7199,68183.0
2021-04-05 12:50:00,214.23,214.79,213.9,214.79,91634.0,198.7199,199.2393,198.4137,199.2393,91634.0
2021-04-05 13:00:00,214.7,214.97,214.49,214.97,11299.0,199.1558,199.4063,198.961,199.4063,11299.0
2021-04-05 13:10:00,214.96,216.09,214.95,215.93,37700.0,199.397,200.4452,199.3877,200.2968,37700.0
2021-04-05 13:20:00,215.85,215.9,214.93,215.07,29664.0,200.2226,200.2689,199.3692,199.499,29664.0
2021-04-05 13:30:00,215.07,215.75,214.93,215.46,15845.0,199.499,200.1298,199.3692,199.8608,15845.0
2021-04-05 13:40:00,215.39,216.41,215.3,215.94,45946.0,199.7959,200.742,199.7124,200.306,45946.0
2021-04-05 13:50:00,216.05,216.19,215.54,215.73,28310.0,200.4081,200.5379,199.935,200.1113,28310.0
2021-04-05 14:00:00,215.73,216.03,215.6,215.92,22280.0,200.1113,200.3895,199.9907,200.2875,22280.0
2021-04-05 14:10:00,216.0,216.38,215.76,216.34,33503.0,200.3617,200.7142,200.1391,200.6771,33503.0
2021-04-05 14:20:00,216.39,216.43,215.15,215.22,44607.0,200.7235,200.7606,199.5732,199.6382,44607.0
2021-04-05 14:30:00,215.26,215.7,215.12,215.69,27077.0,199.6753,200.0834,199.5454,200.0741,27077.0
2021-04-05 14:40:00,215.75,215.9,215.45,215.8,26892.0,200.1298,200.2689,199.8515,200.1762,26892.0
2021-04-05 14:50:00,215.82,216.07,215.57,215.97,25396.0,200.1947,200.4266,199.9628,200.3339,25396.0
2021-04-05 15:00:00,215.92,215.99,215.06,215.08,32031.0,200.2875,200.3524,199.4898,199.5083,32031.0
2021-04-05 15:10:00,215.09,215.83,215.06,215.83,37424.0,199.5176,200.204,199.4898,200.204,37424.0
2021-04-05 15:20:00,215.92,216.11,215.09,215.15,25681.0,200.2875,200.4637,199.5176,199.5732,25681.0
2021-04-05 15:30:00,215.08,215.18,214.63,215.01,40493.0,199.5083,199.6011,199.0909,199.4434,40493.0
2021-04-05 15:40:00,215.05,215.05,214.4,214.56,56211.0,199.4805,199.4805,198.8775,199.026,56211.0
2021-04-05 15:50:00,214.48,215.06,214.1,214.92,201744.0,198.9518,199.4898,198.5993,199.3599,201744.0
2021-04-06 09:30:00,212.85,213.97,211.8,213.15,91040.0,197.4398,198.4787,196.4658,197.718,91040.0
2021-04-06 09:40:00,213.09,214.34,212.77,213.73,32345.0,197.6624,198.8219,197.3656,198.2561,32345.0
2021-04-06 09:50:00,213.87,214.7,213.49,214.7,13528.0,198.3859,199.1558,198.0334,199.1558,13528.0
2021-04-06 10:00:00,214.6,214.6,212.26,212.34,32714.0,199.0631,199.0631,196.8925,196.9667,32714.0
2021-04-06 10:10:00,212.21,212.49,211.3,211.69,56837.0,196.8461,197.1058,196.002,196.3637,56837.0
2021-04-06 10:20:00,211.61,212.5,211.29,212.17,22953.0,196.2895,197.1151,195.9927,196.809,22953.0
2021-04-06 10:30:00,212.16,212.25,211.8,211.97,27771.0,196.7997,196.8832,196.4658,196.6235,27771.0
2021-04-06 10:40:00,212.14,212.65,211.98,212.52,13366.0,196.7812,197.2542,196.6327,197.1337,13366.0
2021-04-06 10:50:00,212.53,213.15,212.47,212.51,17209.0,197.1429,197.718,197.0873,197.1244,17209.0
2021-04-06 11:00:00,212.49,212.59,211.6,212.06,25054.0,197.1058,197.1986,196.2803,196.707,25054.0
2021-04-06 11:10:00,212.17,212.8,211.91,212.75,22832.0,196.809,197.3934,196.5678,197.347,22832.0
2021-04-06 11:20:00,212.92,213.14,212.51,212.89,21442.0,197.5047,197.7088,197.1244,197.4769,21442.0
2021-04-06 11:30:00,212.78,213.0,212.54,212.64,22609.0,197.3748,197.5789,197.1522,197.245,22609.0
2021-04-06 11:40:00,212.64,212.81,212.25,212.25,15200.0,197.245,197.4027,196.8832,196.8832,15200.0
2021-04-06 11:50:00,212.23,212.86,212.18,212.77,16087.0,196.8646,197.449,196.8183,197.3656,16087.0
2021-04-06 12:00:00,212.69,212.75,212.41,212.56,15340.0,197.2913,197.347,197.0316,197.1708,15340.0
2021-04-06 12:10:00,212.63,212.74,212.12,212.12,14878.0,197.2357,197.3377,196.7626,196.7626,14878.0
2021-04-06 12:20:00,212.07,212.56,212.01,212.39,23411.0,196.7162,197.1708,196.6606,197.0131,23411.0
2021-04-06 12:30:00,212.37,212.48,212.16,212.38,11587.0,196.9945,197.0965,196.7997,197.0038,11587.0
2021-04-06 12:40:00,212.44,212.64,212.33,212.53,11671.0,197.0594,197.245,196.9574,197.1429,11671.0
2021-04-06 12:50:00,212.48,212.85,212.36,212.81,10942.0,197.0965,197.4398,196.9852,197.4027,10942.0
2021-04-06 13:00:00,212.76,212.76,210.24,210.33,37194.0,197.3563,197.3563,195.0187,195.1022,37194.0
2021-04-06 13:10:00,210.33,211.14,210.23,210.97,28489.0,195.1022,195.8536,195.0094,195.6959,28489.0
2021-04-06 13:20:00,210.86,210.86,209.15,209.31,48251.0,195.5938,195.5938,194.0076,194.1561,48251.0
2021-04-06 13:30:00,209.2,210.03,208.66,210.02,45770.0,194.054,194.8239,193.5531,194.8147,45770.0
2021-04-06 13:40:00,209.86,210.29,209.81,210.01,34405.0,194.6662,195.0651,194.6199,194.8054,34405.0
2021-04-06 13:50:00,209.96,210.02,209.4,209.55,79105.0,194.759,194.8147,194.2395,194.3787,79105.0
2021-04-06 14:00:00,209.53,210.4,209.28,210.15,76654.0,194.3601,195.1671,194.1282,194.9352,76654.0
2021-04-06 14:10:00,210.27,211.87,210.27,211.56,36990.0,195.0466,196.5307,195.0466,196.2432,36990.0
2021-04-06 14:20:00,211.56,211.78,211.38,211.72,10832.0,196.2432,196.4472,196.0762,196.3916,10832.0
2021-04-06 14:30:00,211.71,211.75,211.25,211.37,20843.0,196.3823,196.4194,195.9556,196.0669,20843.0
2021-04-06 14:40:00,211.47,211.79,211.36,211.58,11083.0,196.1597,196.4565,196.0576,196.2617,11083.0
2021-04-06 14:50:00,211.58,211.74,211.1,211.66,13986.0,196.2617,196.4101,195.8165,196.3359,13986.0
2021-04-06 15:00:00,211.82,211.89,211.23,211.35,16809.0,196.4843,196.5493,195.937,196.0484,16809.0
2021-04-06 15:10:00,211.42,212.58,211.42,212.51,47048.0,196.1133,197.1893,196.1133,197.1244,47048.0
2021-04-06 15:20:00,212.51,212.62,212.11,212.22,14680.0,197.1244,197.2264,196.7533,196.8554,14680.0
2021-04-06 15:30:00,212.25,212.6,212.1,212.28,26241.0,196.8832,197.2079,196.7441,196.911,26241.0
2021-04-06 15:40:00,212.33,212.7,212.23,212.52,44469.0,196.9574,197.3006,196.8646,197.1337,44469.0
2021-04-06 15:50:00,212.5,212.99,212.04,212.94,193219.0,197.1151,197.5696,196.6884,197.5232,193219.0
2021-04-07 09:30:00,212.73,212.73,210.26,211.69,54692.0,197.3284,197.3284,195.0373,196.3637,54692.0
2021-04-07 09:40:00,211.54,212.57,211.38,212.39,19861.0,196.2246,197.18,196.0762,197.0131,19861.0
2021-04-07 09:50:00,212.37,212.61,211.75,211.75,42188.0,196.9945,197.2171,196.4194,196.4194,42188.0
2021-04-07 10:00:00,211.6,212.15,211.41,211.71,24530.0,196.2803,196.7904,196.104,196.3823,24530.0
2021-04-07 10:10:00,211.76,212.91,211.57,212.84,27144.0,196.4287,197.4954,196.2524,197.4305,27144.0
2021-04-07 10:20:00,212.75,213.19,212.4,213.19,23962.0,197.347,197.7551,197.0223,197.7551,23962.0
2021-04-07 10:30:00,213.06,213.24,212.54,212.68,17095.0,197.6346,197.8015,197.1522,197.2821,17095.0
2021-04-07 10:40:00,212.61,213.33,212.16,212.86,20304.0,197.2171,197.885,196.7997,197.449,20304.0
2021-04-07 10:50:00,212.59,212.68,212.0,212.19,23492.0,197.1986,197.2821,196.6513,196.8275,23492.0
2021-04-07 11:00:00,212.21,212.68,212.05,212.2,21622.0,196.8461,197.2821,196.6977,196.8368,21622.0
2021-04-07 11:10:00,212.23,212.74,211.97,212.01,24109.0,196.8646,197.3377,196.6235,196.6606,24109.0
2021-04-07 11:20:00,212.0,212.05,211.36,211.67,13973.0,196.6513,196.6977,196.0576,196.3452,13973.0
2021-04-07 11:30:00,211.69,211.74,210.73,210.74,29554.0,196.3637,196.4101,195.4732,195.4825,29554.0
2021-04-07 11:40:00,210.76,211.31,210.66,211.31,22691.0,195.5011,196.0113,195.4083,196.0113,22691.0
2021-04-07 11:50:00,211.24,211.47,210.91,211.26,12097.0,195.9463,196.1597,195.6402,195.9649,12097.0
2021-04-07 12:00:00,211.34,211.55,211.16,211.48,12196.0,196.0391,196.2339,195.8721,196.1689,12196.0
2021-04-07 12:10:00,211.47,211.47,210.26,210.46,18816.0,196.1597,196.1597,195.0373,195.2228,18816.0
2021-04-07 12:20:00,210.37,210.84,210.37,210.7,12212.0,195.1393,195.5753,195.1393,195.4454,12212.0
2021-04-07 12:30:00,210.77,211.65,210.77,211.44,15370.0,195.5104,196.3266,195.5104,196.1318,15370.0
2021-04-07 12:40:00,211.44,211.49,211.05,211.32,15699.0,196.1318,196.1782,195.7701,196.0205,15699.0
2021-04-07 12:50:00,211.36,211.65,211.3,211.38,9203.0,196.0576,196.3266,196.002,196.0762,9203.0
2021-04-07 13:00:00,211.41,211.6,211.17,211.2,13551.0,196.104,196.2803,195.8814,195.9092,13551.0
2021-04-07 13:10:00,211.19,211.85,211.19,211.52,23779.0,195.8999,196.5122,195.8999,196.2061,23779.0
2021-04-07 13:20:00,211.51,211.55,210.75,210.75,19401.0,196.1968,196.2339,195.4918,195.4918,19401.0
2021-04-07 13:30:00,210.71,211.44,210.61,211.41,15864.0,195.4547,196.1318,195.3619,196.104,15864.0
2021-04-07 13:40:00,211.47,211.79,211.28,211.69,8106.0,196.1597,196.4565,195.9834,196.3637,8106.0
2021-04-07 13:50:00,211.63,212.16,211.55,212.16,9044.0,196.3081,196.7997,196.2339,196.7997,9044.0
2021-04-07 14:00:00,212.08,213.0,212.0,213.0,14535.0,196.7255,197.5789,196.6513,197.5789,14535.0
2021-04-07 14:10:00,213.0,213.39,212.95,213.11,11675.0,197.5789,197.9407,197.5325,197.6809,11675.0
2021-04-07 14:20:00,213.03,213.13,212.44,212.44,15563.0,197.6067,197.6995,197.0594,197.0594,15563.0
2021-04-07 14:30:00,212.52,212.74,212.22,212.74,11648.0,197.1337,197.3377,196.8554,197.3377,11648.0
2021-04-07 14:40:00,212.71,212.81,212.42,212.81,25069.0,197.3099,197.4027,197.0409,197.4027,25069.0
2021-04-07 14:50:00,212.89,213.08,212.62,212.73,9420.0,197.4769,197.6531,197.2264,197.3284,9420.0
2021-04-07 15:00:00,212.84,213.12,212.63,212.78,26123.0,197.4305,197.6902,197.2357,197.3748,26123.0
2021-04-07 15:10:00,212.67,212.81,211.98,212.14,21714.0,197.2728,197.4027,196.6327,196.7812,21714.0
2021-04-07 15:20:00,212.08,212.5,211.85,212.14,20613.0,196.7255,197.1151,196.5122,196.7812,20613.0
2021-04-07 15:30:00,212.02,212.24,211.3,211.79,25551.0,196.6699,196.8739,196.002,196.4565,25551.0
2021-04-07 15:40:00,211.61,212.09,211.47,212.02,40348.0,196.2895,196.7348,196.1597,196.6699,40348.0
2021-04-07 15:50:00,212.03,212.16,211.47,212.13,105999.0,196.6791,196.7997,196.1597,196.7719,105999.0
2021-04-08 09:30:00,209.0,210.6,207.54,209.57,183604.0,193.8685,195.3527,192.5142,194.3972,183604.0
2021-04-08 09:40:00,209.58,210.14,208.06,208.99,71679.0,194.4065,194.926,192.9966,193.8592,71679.0
2021-04-08 09:50:00,208.93,209.43,208.52,208.76,60495.0,193.8036,194.2674,193.4233,193.6459,60495.0
2021-04-08 10:00:00,208.77,208.92,207.2,207.74,85866.0,193.6552,193.7943,192.1988,192.6997,85866.0
2021-04-08 10:10:00,207.64,208.4,207.2,207.75,43565.0,192.607,193.3119,192.1988,192.709,43565.0
2021-04-08 10:20:00,207.77,207.91,207.15,207.51,37274.0,192.7276,192.8574,192.1524,192.4864,37274.0
2021-04-08 10:30:00,207.49,207.62,207.09,207.5,33050.0,192.4678,192.5884,192.0968,192.4771,33050.0
2021-04-08 10:40:00,207.55,208.72,207.54,208.57,41462.0,192.5235,193.6088,192.5142,193.4696,41462.0
2021-04-08 10:50:00,208.5,208.53,207.5,207.63,39286.0,193.4047,193.4325,192.4771,192.5977,39286.0
2021-04-08 11:00:00,207.78,208.08,207.36,208.08,49634.0,192.7368,193.0151,192.3472,193.0151,49634.0
2021-04-08 11:10:00,208.07,208.43,207.74,208.42,31918.0,193.0058,193.3398,192.6997,193.3305,31918.0
2021-04-08 11:20:00,208.39,209.08,208.38,208.61,29244.0,193.3027,193.9427,193.2934,193.5067,29244.0
2021-04-08 11:30:00,208.61,209.07,208.6,208.9,19349.0,193.5067,193.9334,193.4975,193.7757,19349.0
2021-04-08 11:40:00,208.9,209.14,208.66,208.88,22215.0,193.7757,193.9984,193.5531,193.7572,22215.0
2021-04-08 11:50:00,208.86,209.11,208.65,208.75,19642.0,193.7386,193.9705,193.5438,193.6366,19642.0
2021-04-08 12:00:00,208.71,209.02,208.61,208.85,18279.0,193.5995,193.8871,193.5067,193.7294,18279.0
2021-04-08 12:10:00,208.93,209.61,208.79,209.58,33901.0,193.8036,194.4343,193.6737,194.4065,33901.0
2021-04-08 12:20:00,209.59,209.59,208.91,209.26,21854.0,194.4158,194.4158,193.785,194.1097,21854.0
2021-04-08 12:30:00,209.32,209.39,208.91,209.02,23141.0,194.1653,194.2303,193.785,193.8871,23141.0
2021-04-08 12:40:00,208.98,209.27,208.54,208.58,15824.0,193.8499,194.119,193.4418,193.4789,15824.0
2021-04-08 12:50:00,208.57,209.03,208.51,208.89,25716.0,193.4696,193.8963,193.414,193.7665,25716.0
2021-04-08 13:00:00,208.88,209.54,208.83,209.2,13468.0,193.7572,194.3694,193.7108,194.054,13468.0
2021-04-08 13:10:00,209.2,209.53,209.09,209.38,11954.0,194.054,194.3601,193.952,194.221,11954.0
2021-04-08 13:20:00,209.36,209.36,208.75,208.87,14195.0,194.2024,194.2024,193.6366,193.7479,14195.0
2021-04-08 13:30:00,209.05,209.14,208.7,208.98,19401.0,193.9149,193.9984,193.5902,193.8499,19401.0
2021-04-08 13:40:00,209.02,209.14,208.67,208.86,13262.0,193.8871,193.9984,193.5624,193.7386,13262.0
2021-04-08 13:50:00,208.91,209.58,208.69,209.56,43993.0,193.785,194.4065,193.5809,194.388,43993.0
2021-04-08 14:00:00,209.55,210.33,209.55,210.3,27052.0,194.3787,195.1022,194.3787,195.0744,27052.0
2021-04-08 14:10:00,210.29,210.67,209.79,209.79,31500.0,195.0651,195.4176,194.6013,194.6013,31500.0
2021-04-08 14:20:00,209.81,209.91,209.4,209.62,37398.0,194.6199,194.7126,194.2395,194.4436,37398.0
2021-04-08 14:30:00,209.65,209.68,209.16,209.3,28551.0,194.4714,194.4993,194.0169,194.1468,28551.0
2021-04-08 14:40:00,209.3,209.8,209.26,209.55,18328.0,194.1468,194.6106,194.1097,194.3787,18328.0
2021-04-08 14:50:00,209.5,209.82,209.21,209.45,42134.0,194.3323,194.6291,194.0633,194.2859,42134.0
2021-04-08 15:00:00,209.31,209.43,209.04,209.11,81128.0,194.1561,194.2674,193.9056,193.9705,81128.0
2021-04-08 15:10:00,209.11,209.33,208.9,209.16,46745.0,193.9705,194.1746,193.7757,194.0169,46745.0
2021-04-08 15:20:00,209.11,209.24,208.51,208.65,31829.0,193.9705,194.0911,193.414,193.5438,31829.0
2021-04-08 15:30:00,208.67,208.78,208.23,208.52,91426.0,193.5624,193.6644,193.1542,193.4233,91426.0
2021-04-08 15:40:00,208.55,208.71,207.86,207.92,109653.0,193.4511,193.5995,192.811,192.8667,109653.0
2021-04-08 15:50:00,207.98,209.39,207.44,209.29,312581.0,192.9223,194.2303,192.4214,194.1375,312581.0
2021-04-09 09:30:00,207.26,207.46,206.28,206.38,69626.0,192.2545,192.44,191.3454,191.4382,69626.0
2021-04-09 09:40:00,206.46,207.02,206.04,206.77,37896.0,191.5124,192.0319,191.1228,191.8,37896.0
2021-04-09 09:50:00,206.78,207.89,206.78,207.66,35692.0,191.8092,192.8389,191.8092,192.6255,35692.0
2021-04-09 10:00:00,207.77,208.0,207.31,207.94,30211.0,192.7276,192.9409,192.3009,192.8852,30211.0
2021-04-09 10:10:00,207.75,207.83,207.25,207.62,17034.0,192.709,192.7832,192.2452,192.5884,17034.0
2021-04-09 10:20:00,207.71,208.17,207.41,208.09,37909.0,192.6719,193.0986,192.3936,193.0244,37909.0
2021-04-09 10:30:00,207.83,208.56,207.57,208.25,27054.0,192.7832,193.4604,192.542,193.1728,27054.0
2021-04-09 10:40:00,208.23,208.87,208.15,208.81,17432.0,193.1542,193.7479,193.08,193.6923,17432.0
2021-04-09 10:50:00,208.64,208.76,208.1,208.21,28055.0,193.5346,193.6459,193.0337,193.1357,28055.0
2021-04-09 11:00:00,208.33,208.66,208.19,208.34,19386.0,193.247,193.5531,193.1171,193.2563,19386.0
2021-04-09 11:10:00,208.29,208.6,208.11,208.27,17724.0,193.2099,193.4975,193.0429,193.1914,17724.0
2021-04-09 11:20:00,208.22,208.22,207.74,207.89,13386.0,193.145,193.145,192.6997,192.8389,13386.0
2021-04-09 11:30:00,207.97,208.14,207.84,207.93,13956.0,192.9131,193.0708,192.7925,192.876,13956.0
2021-04-09 11:40:00,208.0,208.45,207.94,208.34,19147.0,192.9409,193.3583,192.8852,193.2563,19147.0
2021-04-09 11:50:00,208.39,208.87,208.29,208.53,18396.0,193.3027,193.7479,193.2099,193.4325,18396.0
2021-04-09 12:00:00,208.55,208.89,208.54,208.78,14482.0,193.4511,193.7665,193.4418,193.6644,14482.0
2021-04-09 12:10:00,208.73,208.76,208.35,208.62,19675.0,193.618,193.6459,193.2656,193.516,19675.0
2021-04-09 12:20:00,208.7,208.98,208.61,208.8,20210.0,193.5902,193.8499,193.5067,193.683,20210.0
2021-04-09 12:30:00,208.85,208.89,208.54,208.74,13907.0,193.7294,193.7665,193.4418,193.6273,13907.0
2021-04-09 12:40:00,208.66,208.77,208.25,208.28,21380.0,193.5531,193.6552,193.1728,193.2006,21380.0
2021-04-09 12:50:00,208.24,209.44,208.17,209.43,27537.0,193.1635,194.2766,193.0986,194.2674,27537.0
2021-04-09 13:00:00,209.37,209.41,209.07,209.2,8066.0,194.2117,194.2488,193.9334,194.054,8066.0
2021-04-09 13:10:00,209.13,209.16,208.83,208.88,11157.0,193.9891,194.0169,193.7108,193.7572,11157.0
2021-04-09 13:20:00,208.85,208.91,208.58,208.82,11652.0,193.7294,193.785,193.4789,193.7015,11652.0
2021-04-09 13:30:00,208.85,208.92,208.7,208.87,9962.0,193.7294,193.7943,193.5902,193.7479,9962.0
2021-04-09 13:40:00,208.85,209.0,208.53,208.72,11127.0,193.7294,193.8685,193.4325,193.6088,11127.0
2021-04-09 13:50:00,208.77,208.93,208.42,208.5,11110.0,193.6552,193.8036,193.3305,193.4047,11110.0
2021-04-09 14:00:00,208.55,208.91,208.5,208.55,14025.0,193.4511,193.785,193.4047,193.4511,14025.0
2021-04-09 14:10:00,208.55,208.62,208.32,208.62,14141.0,193.4511,193.516,193.2377,193.516,14141.0
2021-04-09 14:20:00,208.57,208.63,208.32,208.41,10833.0,193.4696,193.5253,193.2377,193.3212,10833.0
2021-04-09 14:30:00,208.41,208.41,208.13,208.3,10947.0,193.3212,193.3212,193.0615,193.2192,10947.0
2021-04-09 14:40:00,208.31,208.65,208.3,208.59,10702.0,193.2285,193.5438,193.2192,193.4882,10702.0
2021-04-09 14:50:00,208.55,208.66,208.14,208.27,10709.0,193.4511,193.5531,193.0708,193.1914,10709.0
2021-04-09 15:00:00,208.13,208.32,207.76,207.76,12801.0,193.0615,193.2377,192.7183,192.7183,12801.0
2021-04-09 15:10:00,207.79,208.02,207.62,207.67,24281.0,192.7461,192.9595,192.5884,192.6348,24281.0
2021-04-09 15:20:00,207.67,208.15,207.57,208.09,56503.0,192.6348,193.08,192.542,193.0244,56503.0
2021-04-09 15:30:00,208.09,208.9,208.09,208.74,50265.0,193.0244,193.7757,193.0244,193.6273,50265.0
2021-04-09 15:40:00,208.79,208.84,208.07,208.59,80559.0,193.6737,193.7201,193.0058,193.4882,80559.0
2021-04-09 15:50:00,208.67,209.52,208.51,209.19,164400.0,193.5624,194.3509,193.414,194.0447,164400.0
2021-04-12 09:30:00,208.56,208.56,206.02,206.99,85179.0,193.4604,193.4604,191.1043,192.004,85179.0
2021-04-12 09:40:00,206.93,207.33,206.27,206.42,45485.0,191.9484,192.3194,191.3362,191.4753,45485.0
2021-04-12 09:50:00,206.25,206.73,205.87,206.07,17079.0,191.3176,191.7628,190.9651,191.1506,17079.0
2021-04-12 10:00:00,206.22,207.0,206.1,206.66,15272.0,191.2898,192.0133,191.1785,191.6979,15272.0
2021-04-12 10:10:00,206.64,207.25,206.4,206.97,13064.0,191.6794,192.2452,191.4567,191.9855,13064.0
2021-04-12 10:20:00,206.85,207.01,206.0,206.2,25134.0,191.8742,192.0226,191.0857,191.2712,25134.0
2021-04-12 10:30:00,206.25,206.26,205.65,205.73,16407.0,191.3176,191.3269,190.761,190.8352,16407.0
2021-04-12 10:40:00,205.78,206.12,204.87,205.96,22636.0,190.8816,191.197,190.0375,191.0486,22636.0
2021-04-12 10:50:00,205.96,206.58,205.96,206.44,24221.0,191.0486,191.6237,191.0486,191.4938,24221.0
2021-04-12 11:00:00,206.52,206.82,206.03,206.2,23107.0,191.5681,191.8463,191.1135,191.2712,23107.0
2021-04-12 11:10:00,206.24,206.57,205.91,206.49,9988.0,191.3083,191.6144,191.0022,191.5402,9988.0
2021-04-12 11:20:00,206.57,206.57,205.92,206.13,10255.0,191.6144,191.6144,191.0115,191.2063,10255.0
2021-04-12 11:30:00,206.18,206.32,205.73,206.11,15195.0,191.2527,191.3825,190.8352,191.1877,15195.0
2021-04-12 11:40:00,206.07,206.38,205.88,205.88,14229.0,191.1506,191.4382,190.9744,190.9744,14229.0
2021-04-12 11:50:00,205.82,206.3,205.82,206.15,15188.0,190.9187,191.364,190.9187,191.2248,15188.0
2021-04-12 12:00:00,206.23,206.39,205.98,205.98,10117.0,191.299,191.4475,191.0671,191.0671,10117.0
2021-04-12 12:10:00,205.98,206.26,205.47,205.8,14347.0,191.0671,191.3269,190.5941,190.9002,14347.0
2021-04-12 12:20:00,205.82,206.56,205.65,206.47,13410.0,190.9187,191.6052,190.761,191.5217,13410.0
2021-04-12 12:30:00,206.53,207.18,206.48,206.88,25434.0,191.5773,192.1803,191.5309,191.902,25434.0
2021-04-12 12:40:00,206.88,207.05,206.7,206.74,12340.0,191.902,192.0597,191.735,191.7721,12340.0
2021-04-12 12:50:00,206.74,206.86,206.62,206.73,10735.0,191.7721,191.8834,191.6608,191.7628,10735.0
2021-04-12 13:00:00,206.74,206.85,206.26,206.33,16829.0,191.7721,191.8742,191.3269,191.3918,16829.0
2021-04-12 13:10:00,206.33,206.55,206.16,206.41,18469.0,191.3918,191.5959,191.2341,191.466,18469.0
2021-04-12 13:20:00,206.42,206.76,206.37,206.41,11499.0,191.4753,191.7907,191.4289,191.466,11499.0
2021-04-12 13:30:00,206.52,206.57,206.11,206.17,14872.0,191.5681,191.6144,191.1877,191.2434,14872.0
2021-04-12 13:40:00,206.16,206.34,205.78,206.28,14838.0,191.2341,191.4011,190.8816,191.3454,14838.0
2021-04-12 13:50:00,206.26,206.26,205.5,205.61,34558.0,191.3269,191.3269,190.6219,190.7239,34558.0
2021-04-12 14:00:00,205.69,206.5,205.64,206.33,26089.0,190.7981,191.5495,190.7518,191.3918,26089.0
2021-04-12 14:10:00,206.31,206.88,206.31,206.74,39125.0,191.3733,191.902,191.3733,191.7721,39125.0
2021-04-12 14:20:00,206.65,206.93,206.46,206.81,13684.0,191.6886,191.9484,191.5124,191.8371,13684.0
2021-04-12 14:30:00,206.76,207.14,206.76,207.06,13029.0,191.7907,192.1432,191.7907,192.069,13029.0
2021-04-12 14:40:00,207.01,207.07,206.65,206.98,10561.0,192.0226,192.0782,191.6886,191.9947,10561.0
2021-04-12 14:50:00,206.81,206.83,206.38,206.53,23961.0,191.8371,191.8556,191.4382,191.5773,23961.0
2021-04-12 15:00:00,206.47,206.47,206.03,206.38,22362.0,191.5217,191.5217,191.1135,191.4382,22362.0
2021-04-12 15:10:00,206.3,206.78,206.22,206.64,17263.0,191.364,191.8092,191.2898,191.6794,17263.0
2021-04-12 15:20:00,206.64,207.34,206.63,207.1,32383.0,191.6794,192.3287,191.6701,192.1061,32383.0
2021-04-12 15:30:00,207.15,207.5,207.11,207.48,35259.0,192.1524,192.4771,192.1153,192.4585,35259.0
2021-04-12 15:40:00,207.48,208.07,207.48,208.02,45944.0,192.4585,193.0058,192.4585,192.9595,45944.0
2021-04-12 15:50:00,207.96,208.22,207.48,207.94,155157.0,192.9038,193.145,192.4585,192.8852,155157.0
2021-04-13 09:30:00,207.32,207.79,205.65,206.06,93352.0,192.3101,192.7461,190.761,191.1414,93352.0
2021-04-13 09:40:00,206.28,206.28,203.83,204.03,66189.0,191.3454,191.3454,189.0728,189.2583,66189.0
2021-04-13 09:50:00,203.78,204.05,202.8,203.22,75252.0,189.0264,189.2769,188.1174,188.507,75252.0
2021-04-13 10:00:00,203.11,203.76,202.46,203.63,66347.0,188.4049,189.0079,187.802,188.8873,66347.0
2021-04-13 10:10:00,203.65,203.71,202.09,202.46,57844.0,188.9058,188.9615,187.4588,187.802,57844.0
2021-04-13 10:20:00,202.33,202.92,202.07,202.75,77912.0,187.6814,188.2287,187.4402,188.071,77912.0
2021-04-13 10:30:00,202.91,203.07,202.32,202.39,58069.0,188.2194,188.3678,187.6721,187.7371,58069.0
2021-04-13 10:40:00,202.39,203.37,202.37,203.04,51715.0,187.7371,188.6461,187.7185,188.34,51715.0
2021-04-13 10:50:00,203.23,203.66,202.95,203.48,34385.0,188.5162,188.9151,188.2565,188.7481,34385.0
2021-04-13 11:00:00,203.5,203.88,203.05,203.07,25639.0,188.7667,189.1192,188.3493,188.3678,25639.0
2021-04-13 11:10:00,203.05,203.13,202.07,202.12,31140.0,188.3493,188.4235,187.4402,187.4866,31140.0
2021-04-13 11:20:00,202.06,202.26,201.64,202.26,35160.0,187.431,187.6165,187.0414,187.6165,35160.0
2021-04-13 11:30:00,202.29,202.52,201.56,201.75,19172.0,187.6443,187.8576,186.9672,187.1434,19172.0
2021-04-13 11:40:00,201.83,202.19,201.74,201.78,18260.0,187.2176,187.5515,187.1341,187.1712,18260.0
2021-04-13 11:50:00,201.8,201.81,201.32,201.53,25436.0,187.1898,187.1991,186.7445,186.9393,25436.0
2021-04-13 12:00:00,201.54,201.59,201.09,201.15,30643.0,186.9486,186.995,186.5312,186.5868,30643.0
2021-04-13 12:10:00,201.18,201.18,200.82,200.87,40025.0,186.6147,186.6147,186.2807,186.3271,40025.0
2021-04-13 12:20:00,200.93,201.06,200.72,200.99,56261.0,186.3828,186.5034,186.188,186.4384,56261.0
2021-04-13 12:30:00,200.95,201.12,200.77,201.02,28861.0,186.4013,186.559,186.2343,186.4662,28861.0
2021-04-13 12:40:00,200.96,201.3,200.86,201.09,20958.0,186.4106,186.726,186.3178,186.5312,20958.0
2021-04-13 12:50:00,201.18,201.27,200.86,200.93,30436.0,186.6147,186.6981,186.3178,186.3828,30436.0
2021-04-13 13:00:00,200.92,201.42,200.91,201.21,34925.0,186.3735,186.8373,186.3642,186.6425,34925.0
2021-04-13 13:10:00,201.26,201.75,201.24,201.63,26673.0,186.6889,187.1434,186.6703,187.0321,26673.0
2021-04-13 13:20:00,201.63,201.84,201.46,201.52,82343.0,187.0321,187.2269,186.8744,186.93,82343.0
2021-04-13 13:30:00,201.53,202.15,201.49,201.92,27841.0,186.9393,187.5144,186.9022,187.3011,27841.0
2021-04-13 13:40:00,201.92,202.15,201.6,201.73,43044.0,187.3011,187.5144,187.0043,187.1248,43044.0
2021-04-13 13:50:00,201.73,201.87,201.58,201.61,38725.0,187.1248,187.2547,186.9857,187.0135,38725.0
2021-04-13 14:00:00,201.68,201.84,201.51,201.51,11315.0,187.0785,187.2269,186.9208,186.9208,11315.0
2021-04-13 14:10:00,201.52,201.83,201.42,201.7,22118.0,186.93,187.2176,186.8373,187.097,22118.0
2021-04-13 14:20:00,201.69,202.12,201.69,202.03,29817.0,187.0877,187.4866,187.0877,187.4031,29817.0
2021-04-13 14:30:00,201.96,202.15,201.74,201.85,32568.0,187.3382,187.5144,187.1341,187.2362,32568.0
2021-04-13 14:40:00,201.88,202.13,201.84,202.05,45594.0,187.264,187.4959,187.2269,187.4217,45594.0
2021-04-13 14:50:00,202.01,202.67,201.92,202.67,27199.0,187.3846,187.9968,187.3011,187.9968,27199.0
2021-04-13 15:00:00,202.65,202.88,202.57,202.73,26532.0,187.9782,188.1916,187.904,188.0524,26532.0
2021-04-13 15:10:00,202.73,202.88,202.22,202.3,43354.0,188.0524,188.1916,187.5794,187.6536,43354.0
2021-04-13 15:20:00,202.34,202.36,202.04,202.36,40185.0,187.6907,187.7092,187.4124,187.7092,40185.0
2021-04-13 15:30:00,202.33,202.55,202.08,202.24,42198.0,187.6814,187.8855,187.4495,187.5979,42198.0
2021-04-13 15:40:00,202.28,202.53,202.25,202.41,49312.0,187.635,187.8669,187.6072,187.7556,49312.0
2021-04-13 15:50:00,202.43,202.53,201.95,202.0,252630.0,187.7742,187.8669,187.3289,187.3753,252630.0
2021-04-14 09:30:00,201.2,202.43,200.87,201.08,75813.0,186.6332,187.7742,186.3271,186.5219,75813.0
2021-04-14 09:40:00,201.07,201.74,200.68,201.27,110295.0,186.5126,187.1341,186.1509,186.6981,110295.0
2021-04-14 09:50:00,201.32,202.18,200.89,202.18,198852.0,186.7445,187.5423,186.3457,187.5423,198852.0
2021-04-14 10:00:00,202.19,203.3,201.93,203.08,71687.0,187.5515,188.5812,187.3104,188.3771,71687.0
2021-04-14 10:10:00,203.03,203.3,202.7,203.15,35980.0,188.3307,188.5812,188.0246,188.442,35980.0
2021-04-14 10:20:00,203.26,203.33,202.07,202.11,28576.0,188.5441,188.609,187.4402,187.4773,28576.0
2021-04-14 10:30:00,202.22,203.07,202.11,202.15,24131.0,187.5794,188.3678,187.4773,187.5144,24131.0
2021-04-14 10:40:00,202.0,202.1,201.75,201.97,43954.0,187.3753,187.4681,187.1434,187.3475,43954.0
2021-04-14 10:50:00,201.96,201.99,201.43,201.63,36230.0,187.3382,187.366,186.8466,187.0321,36230.0
2021-04-14 11:00:00,201.66,202.76,201.65,202.66,21428.0,187.0599,188.0803,187.0506,187.9875,21428.0
2021-04-14 11:10:00,202.65,202.65,201.3,201.39,35408.0,187.9782,187.9782,186.726,186.8095,35408.0
2021-04-14 11:20:00,201.28,201.74,200.8,201.0,21618.0,186.7074,187.1341,186.2622,186.4477,21618.0
2021-04-14 11:30:00,201.04,201.15,200.7,201.11,19372.0,186.4848,186.5868,186.1694,186.5497,19372.0
2021-04-14 11:40:00,201.11,201.42,200.97,201.4,18220.0,186.5497,186.8373,186.4199,186.8187,18220.0
2021-04-14 11:50:00,201.42,201.58,201.04,201.19,16248.0,186.8373,186.9857,186.4848,186.6239,16248.0
2021-04-14 12:00:00,201.19,201.19,200.48,200.95,27411.0,186.6239,186.6239,185.9653,186.4013,27411.0
2021-04-14 12:10:00,201.01,201.28,200.7,201.19,14671.0,186.457,186.7074,186.1694,186.6239,14671.0
2021-04-14 12:20:00,201.23,201.5,200.96,201.01,9993.0,186.661,186.9115,186.4106,186.457,9993.0
2021-04-14 12:30:00,201.06,201.48,200.99,201.32,14047.0,186.5034,186.8929,186.4384,186.7445,14047.0
2021-04-14 12:40:00,201.35,201.56,201.27,201.44,77750.0,186.7724,186.9672,186.6981,186.8558,77750.0
2021-04-14 12:50:00,201.5,201.86,201.5,201.67,13712.0,186.9115,187.2454,186.9115,187.0692,13712.0
2021-04-14 13:00:00,201.75,201.75,201.32,201.51,7429.0,187.1434,187.1434,186.7445,186.9208,7429.0
2021-04-14 13:10:00,201.45,201.8,201.37,201.71,10534.0,186.8651,187.1898,186.7909,187.1063,10534.0
2021-04-14 13:20:00,201.74,201.79,201.12,201.12,9448.0,187.1341,187.1805,186.559,186.559,9448.0
2021-04-14 13:30:00,201.02,201.02,200.44,200.59,17075.0,186.4662,186.4662,185.9282,186.0674,17075.0
2021-04-14 13:40:00,200.57,200.97,200.36,200.71,16902.0,186.0488,186.4199,185.854,186.1787,16902.0
2021-04-14 13:50:00,200.82,200.88,199.37,199.56,32615.0,186.2807,186.3364,184.9357,185.112,32615.0
2021-04-14 14:00:00,199.5,199.93,198.64,198.73,31271.0,185.0563,185.4552,184.2586,184.342,31271.0
2021-04-14 14:10:00,198.72,199.73,198.59,199.72,23505.0,184.3328,185.2696,184.2122,185.2604,23505.0
2021-04-14 14:20:00,199.7,200.12,199.55,199.74,19186.0,185.2418,185.6314,185.1027,185.2789,19186.0
2021-04-14 14:30:00,199.7,199.91,199.47,199.62,28817.0,185.2418,185.4366,185.0285,185.1676,28817.0
2021-04-14 14:40:00,199.7,200.26,199.63,199.83,19123.0,185.2418,185.7613,185.1769,185.3624,19123.0
2021-04-14 14:50:00,199.74,200.12,199.52,199.78,14313.0,185.2789,185.6314,185.0748,185.316,14313.0
2021-04-14 15:00:00,199.66,199.8,198.94,199.05,24437.0,185.2047,185.3346,184.5368,184.6389,24437.0
2021-04-14 15:10:00,199.1,200.14,198.84,199.91,22069.0,184.6853,185.65,184.4441,185.4366,22069.0
2021-04-14 15:20:00,199.83,200.55,199.67,200.43,29939.0,185.3624,186.0303,185.214,185.919,29939.0
2021-04-14 15:30:00,200.38,200.56,199.85,200.37,36415.0,185.8726,186.0396,185.381,185.8633,36415.0
2021-04-14 15:40:00,200.43,200.5,199.84,199.92,51079.0,185.919,185.9839,185.3717,185.4459,51079.0
2021-04-14 15:50:00,199.89,200.25,199.55,200.04,130442.0,185.4181,185.752,185.1027,185.5572,130442.0
2021-04-15 09:30:00,202.76,202.76,201.26,201.27,68615.0,188.0803,188.0803,186.6889,186.6981,68615.0
2021-04-15 09:40:00,201.19,201.43,200.12,200.27,26530.0,186.6239,186.8466,185.6314,185.7705,26530.0
2021-04-15 09:50:00,200.32,200.43,199.67,200.06,25740.0,185.8169,185.919,185.214,185.5758,25740.0
2021-04-15 10:00:00,200.1,200.12,198.53,199.04,58542.0,185.6129,185.6314,184.1565,184.6296,58542.0
2021-04-15 10:10:00,199.02,199.89,198.81,199.89,34827.0,184.611,185.4181,184.4163,185.4181,34827.0
2021-04-15 10:20:00,199.78,200.51,199.53,200.49,21126.0,185.316,185.9932,185.0841,185.9746,21126.0
2021-04-15 10:30:00,200.54,200.56,200.01,200.4,14240.0,186.021,186.0396,185.5294,185.8911,14240.0
2021-04-15 10:40:00,200.39,201.14,200.36,200.84,16460.0,185.8819,186.5776,185.854,186.2993,16460.0
2021-04-15 10:50:00,200.82,201.06,200.49,200.91,14676.0,186.2807,186.5034,185.9746,186.3642,14676.0
2021-04-15 11:00:00,200.93,201.46,200.75,201.24,14218.0,186.3828,186.8744,186.2158,186.6703,14218.0
2021-04-15 11:10:00,201.17,201.21,200.5,200.52,7679.0,186.6054,186.6425,185.9839,186.0024,7679.0
2021-04-15 11:20:00,200.54,200.7,200.33,200.42,8184.0,186.021,186.1694,185.8262,185.9097,8184.0
2021-04-15 11:30:00,200.33,200.65,200.13,200.64,7697.0,185.8262,186.123,185.6407,186.1138,7697.0
2021-04-15 11:40:00,200.65,201.2,200.45,201.1,17101.0,186.123,186.6332,185.9375,186.5405,17101.0
2021-04-15 11:50:00,201.1,201.43,200.94,201.06,8801.0,186.5405,186.8466,186.392,186.5034,8801.0
2021-04-15 12:00:00,201.03,201.32,200.73,201.28,6194.0,186.4755,186.7445,186.1972,186.7074,6194.0
2021-04-15 12:10:00,201.33,201.44,201.21,201.33,6109.0,186.7538,186.8558,186.6425,186.7538,6109.0
2021-04-15 12:20:00,201.37,201.44,201.12,201.36,9965.0,186.7909,186.8558,186.559,186.7816,9965.0
2021-04-15 12:30:00,201.31,201.56,201.23,201.53,9243.0,186.7353,186.9672,186.661,186.9393,9243.0
2021-04-15 12:40:00,201.55,201.55,201.14,201.23,7215.0,186.9579,186.9579,186.5776,186.661,7215.0
2021-04-15 12:50:00,201.25,201.32,201.03,201.04,6901.0,186.6796,186.7445,186.4755,186.4848,6901.0
2021-04-15 13:00:00,201.16,201.18,200.79,200.79,13029.0,186.5961,186.6147,186.2529,186.2529,13029.0
2021-04-15 13:10:00,200.78,200.8,200.47,200.57,13172.0,186.2436,186.2622,185.9561,186.0488,13172.0
2021-04-15 13:20:00,200.61,201.17,200.42,200.98,14704.0,186.0859,186.6054,185.9097,186.4291,14704.0
2021-04-15 13:30:00,201.07,201.48,201.01,201.23,13137.0,186.5126,186.8929,186.457,186.661,13137.0
2021-04-15 13:40:00,201.31,201.65,201.25,201.61,15108.0,186.7353,187.0506,186.6796,187.0135,15108.0
2021-04-15 13:50:00,201.65,201.65,201.41,201.61,15975.0,187.0506,187.0506,186.828,187.0135,15975.0
2021-04-15 14:00:00,201.68,202.07,201.65,201.75,15409.0,187.0785,187.4402,187.0506,187.1434,15409.0
2021-04-15 14:10:00,201.83,201.9,201.55,201.87,15494.0,187.2176,187.2825,186.9579,187.2547,15494.0
2021-04-15 14:20:00,201.89,202.13,201.82,202.0,14555.0,187.2733,187.4959,187.2083,187.3753,14555.0
2021-04-15 14:30:00,201.89,202.18,201.78,201.82,9593.0,187.2733,187.5423,187.1712,187.2083,9593.0
2021-04-15 14:40:00,201.73,202.06,201.67,201.79,8177.0,187.1248,187.431,187.0692,187.1805,8177.0
2021-04-15 14:50:00,201.84,202.0,201.63,201.67,8367.0,187.2269,187.3753,187.0321,187.0692,8367.0
2021-04-15 15:00:00,201.66,201.98,201.62,201.7,10402.0,187.0599,187.3567,187.0228,187.097,10402.0
2021-04-15 15:10:00,201.7,201.7,201.13,201.39,12682.0,187.097,187.097,186.5683,186.8095,12682.0
2021-04-15 15:20:00,201.37,201.41,200.84,200.84,18161.0,186.7909,186.828,186.2993,186.2993,18161.0
2021-04-15 15:30:00,200.91,201.74,200.85,201.61,36882.0,186.3642,187.1341,186.3086,187.0135,36882.0
2021-04-15 15:40:00,201.57,201.8,201.36,201.61,31917.0,186.9764,187.1898,186.7816,187.0135,31917.0
2021-04-15 15:50:00,201.59,202.01,201.45,201.77,135307.0,186.995,187.3846,186.8651,187.1619,135307.0
2021-04-16 09:30:00,201.19,201.77,200.04,200.67,116657.0,186.6239,187.1619,185.5572,186.1416,116657.0
2021-04-16 09:40:00,200.56,202.0,200.39,201.89,23594.0,186.0396,187.3753,185.8819,187.2733,23594.0
2021-04-16 09:50:00,202.06,202.06,200.1,200.34,20457.0,187.431,187.431,185.6129,185.8355,20457.0
2021-04-16 10:00:00,200.27,201.75,200.27,201.48,27614.0,185.7705,187.1434,185.7705,186.8929,27614.0
2021-04-16 10:10:00,201.46,202.08,201.16,201.69,24915.0,186.8744,187.4495,186.5961,187.0877,24915.0
2021-04-16 10:20:00,201.71,201.72,201.09,201.3,19048.0,187.1063,187.1156,186.5312,186.726,19048.0
2021-04-16 10:30:00,201.37,201.46,200.46,200.63,24321.0,186.7909,186.8744,185.9468,186.1045,24321.0
2021-04-16 10:40:00,200.62,200.91,200.43,200.67,33998.0,186.0952,186.3642,185.919,186.1416,33998.0
2021-04-16 10:50:00,200.67,200.7,199.92,199.92,14490.0,186.1416,186.1694,185.4459,185.4459,14490.0
2021-04-16 11:00:00,200.03,200.97,199.85,200.88,16448.0,185.5479,186.4199,185.381,186.3364,16448.0
2021-04-16 11:10:00,200.79,201.07,200.68,200.87,17563.0,186.2529,186.5126,186.1509,186.3271,17563.0
2021-04-16 11:20:00,200.95,201.04,200.75,200.82,26228.0,186.4013,186.4848,186.2158,186.2807,26228.0
2021-04-16 11:30:00,200.84,201.08,200.67,200.79,24460.0,186.2993,186.5219,186.1416,186.2529,24460.0
2021-04-16 11:40:00,200.84,200.87,200.34,200.58,15125.0,186.2993,186.3271,185.8355,186.0581,15125.0
2021-04-16 11:50:00,200.51,200.7,200.49,200.5,8487.0,185.9932,186.1694,185.9746,185.9839,8487.0
2021-04-16 12:00:00,200.5,200.63,200.28,200.31,22877.0,185.9839,186.1045,185.7798,185.8077,22877.0
2021-04-16 12:10:00,200.32,200.48,200.14,200.39,7662.0,185.8169,185.9653,185.65,185.8819,7662.0
2021-04-16 12:20:00,200.34,200.43,200.11,200.21,14677.0,185.8355,185.919,185.6221,185.7149,14677.0
2021-04-16 12:30:00,200.17,200.31,200.02,200.17,24508.0,185.6778,185.8077,185.5386,185.6778,24508.0
2021-04-16 12:40:00,200.23,200.39,199.93,200.25,30065.0,185.7334,185.8819,185.4552,185.752,30065.0
2021-04-16 12:50:00,200.19,200.28,199.96,200.18,8742.0,185.6963,185.7798,185.483,185.6871,8742.0
2021-04-16 13:00:00,200.16,200.16,199.98,200.04,17370.0,185.6685,185.6685,185.5015,185.5572,17370.0
2021-04-16 13:10:00,200.1,200.22,199.88,200.07,15922.0,185.6129,185.7242,185.4088,185.585,15922.0
2021-04-16 13:20:00,200.06,200.15,199.93,200.09,15455.0,185.5758,185.6592,185.4552,185.6036,15455.0
2021-04-16 13:30:00,200.08,200.26,199.9,199.96,12931.0,185.5943,185.7613,185.4273,185.483,12931.0
2021-04-16 13:40:00,200.0,200.0,199.64,199.69,11497.0,185.5201,185.5201,185.1862,185.2325,11497.0
2021-04-16 13:50:00,199.6,199.62,199.34,199.38,4930.0,185.1491,185.1676,184.9079,184.945,4930.0
2021-04-16 14:00:00,199.41,199.95,199.37,199.85,19140.0,184.9728,185.4737,184.9357,185.381,19140.0
2021-04-16 14:10:00,199.9,199.91,199.42,199.46,10458.0,185.4273,185.4366,184.9821,185.0192,10458.0
2021-04-16 14:20:00,199.39,199.43,199.12,199.28,17179.0,184.9543,184.9914,184.7038,184.8522,17179.0
2021-04-16 14:30:00,199.29,199.36,199.01,199.25,30839.0,184.8615,184.9264,184.6018,184.8244,30839.0
2021-04-16 14:40:00,199.28,199.38,199.12,199.28,10425.0,184.8522,184.945,184.7038,184.8522,10425.0
2021-04-16 14:50:00,199.32,199.52,199.19,199.52,9045.0,184.8893,185.0748,184.7687,185.0748,9045.0
2021-04-16 15:00:00,199.53,199.68,199.41,199.65,19335.0,185.0841,185.2233,184.9728,185.1954,19335.0
2021-04-16 15:10:00,199.62,199.8,199.4,199.71,35394.0,185.1676,185.3346,184.9635,185.2511,35394.0
2021-04-16 15:20:00,199.78,199.86,199.55,199.69,25678.0,185.316,185.3902,185.1027,185.2325,25678.0
2021-04-16 15:30:00,199.73,199.73,199.43,199.66,28297.0,185.2696,185.2696,184.9914,185.2047,28297.0
2021-04-16 15:40:00,199.61,199.79,199.29,199.48,48893.0,185.1583,185.3253,184.8615,185.0377,48893.0
2021-04-16 15:50:00,199.48,199.71,199.25,199.54,155812.0,185.0377,185.2511,184.8244,185.0934,155812.0
2021-04-19 09:30:00,199.37,199.56,197.23,198.1,74297.0,184.9357,185.112,182.9506,183.7577,74297.0
2021-04-19 09:40:00,198.17,199.1,198.17,198.95,51674.0,183.8226,184.6853,183.8226,184.5461,51674.0
2021-04-19 09:50:00,198.97,199.16,197.94,198.15,36450.0,184.5647,184.7409,183.6092,183.804,36450.0
2021-04-19 10:00:00,198.12,198.13,196.8,197.02,34234.0,183.7762,183.7855,182.5518,182.7558,34234.0
2021-04-19 10:10:00,196.98,196.98,196.16,196.6,32437.0,182.7187,182.7187,181.9581,182.3663,32437.0
2021-04-19 10:20:00,196.49,197.0,196.42,196.68,13437.0,182.2642,182.7373,182.1993,182.4405,13437.0
2021-04-19 10:30:00,196.66,196.75,196.1,196.29,15675.0,182.4219,182.5054,181.9025,182.0787,15675.0
2021-04-19 10:40:00,196.25,196.39,194.62,194.83,46036.0,182.0416,182.1715,180.5296,180.7244,46036.0
2021-04-19 10:50:00,194.78,195.68,194.69,194.95,41436.0,180.678,181.5129,180.5945,180.8357,41436.0
2021-04-19 11:00:00,195.02,195.11,194.46,194.71,26029.0,180.9006,180.9841,180.3812,180.6131,26029.0
2021-04-19 11:10:00,194.62,194.78,194.11,194.62,107156.0,180.5296,180.678,180.0565,180.5296,107156.0
2021-04-19 11:20:00,194.61,194.75,193.63,194.17,151359.0,180.5203,180.6502,179.6113,180.1122,151359.0
2021-04-19 11:30:00,194.15,194.28,193.11,193.35,66044.0,180.0936,180.2142,179.1289,179.3516,66044.0
2021-04-19 11:40:00,193.34,193.92,192.71,193.37,25187.0,179.3423,179.8803,178.7579,179.3701,25187.0
2021-04-19 11:50:00,193.48,194.1,193.16,193.44,35377.0,179.4721,180.0473,179.1753,179.435,35377.0
2021-04-19 12:00:00,193.49,193.56,192.66,193.5,40317.0,179.4814,179.5463,178.7115,179.4907,40317.0
2021-04-19 12:10:00,193.53,193.81,193.26,193.48,24024.0,179.5185,179.7782,179.2681,179.4721,24024.0
2021-04-19 12:20:00,193.55,193.76,192.75,192.89,32955.0,179.5371,179.7319,178.795,178.9249,32955.0
2021-04-19 12:30:00,192.95,193.01,192.6,192.6,28302.0,178.9805,179.0362,178.6559,178.6559,28302.0
2021-04-19 12:40:00,192.59,192.68,191.99,192.34,29682.0,178.6466,178.7301,178.09,178.4147,29682.0
2021-04-19 12:50:00,192.28,193.43,192.2,192.97,74590.0,178.359,179.4258,178.2848,178.9991,74590.0
2021-04-19 13:00:00,192.87,193.4,192.81,193.02,25262.0,178.9063,179.3979,178.8506,179.0454,25262.0
2021-04-19 13:10:00,193.11,193.72,192.91,193.58,21889.0,179.1289,179.6948,178.9434,179.5649,21889.0
2021-04-19 13:20:00,193.64,194.02,193.14,193.32,23310.0,179.6206,179.973,179.1568,179.3237,23310.0
2021-04-19 13:30:00,193.28,194.0,193.13,193.81,13631.0,179.2866,179.9545,179.1475,179.7782,13631.0
2021-04-19 13:40:00,193.96,193.96,193.16,193.23,21951.0,179.9174,179.9174,179.1753,179.2402,21951.0
2021-04-19 13:50:00,193.17,193.42,192.85,193.42,27507.0,179.1846,179.4165,178.8878,179.4165,27507.0
2021-04-19 14:00:00,193.28,193.7,192.9,192.9,24022.0,179.2866,179.6762,178.9341,178.9341,24022.0
2021-04-19 14:10:00,192.89,193.63,192.89,193.4,31276.0,178.9249,179.6113,178.9249,179.3979,31276.0
2021-04-19 14:20:00,193.42,193.97,193.09,193.78,72756.0,179.4165,179.9267,179.1104,179.7504,72756.0
2021-04-19 14:30:00,193.78,194.0,193.15,193.36,29469.0,179.7504,179.9545,179.166,179.3608,29469.0
2021-04-19 14:40:00,193.34,194.13,193.29,193.79,19113.0,179.3423,180.0751,179.2959,179.7597,19113.0
2021-04-19 14:50:00,193.74,193.93,193.47,193.83,25597.0,179.7133,179.8896,179.4629,179.7968,25597.0
2021-04-19 15:00:00,193.83,194.47,193.8,194.03,31817.0,179.7968,180.3905,179.769,179.9823,31817.0
2021-04-19 15:10:00,194.06,194.13,193.51,193.73,22059.0,180.0101,180.0751,179.5,179.704,22059.0
2021-04-19 15:20:00,193.69,193.94,193.45,193.74,22238.0,179.6669,179.8988,179.4443,179.7133,22238.0
2021-04-19 15:30:00,193.75,194.15,193.62,193.96,47385.0,179.7226,180.0936,179.602,179.9174,47385.0
2021-04-19 15:40:00,193.97,194.47,193.97,194.0,55090.0,179.9267,180.3905,179.9267,179.9545,55090.0
2021-04-19 15:50:00,193.97,194.96,193.88,194.77,165212.0,179.9267,180.845,179.8432,180.6687,165212.0
2021-04-20 09:30:00,193.54,193.98,192.35,192.91,57411.0,179.5278,179.9359,178.424,178.9434,57411.0
2021-04-20 09:40:00,193.1,194.02,192.78,194.0,37100.0,179.1197,179.973,178.8228,179.9545,37100.0
2021-04-20 09:50:00,194.0,195.48,193.54,195.32,289771.0,179.9545,181.3273,179.5278,181.1789,289771.0
2021-04-20 10:00:00,195.12,196.59,194.08,195.36,275728.0,180.9934,182.357,180.0287,181.216,275728.0
2021-04-20 10:10:00,195.25,196.32,195.05,195.6,83475.0,181.114,182.1065,180.9285,181.4387,83475.0
2021-04-20 10:20:00,195.64,195.88,195.16,195.45,52598.0,181.4758,181.6984,181.0305,181.2995,52598.0
2021-04-20 10:30:00,195.46,195.79,194.85,195.42,54169.0,181.3088,181.6149,180.743,181.2717,54169.0
2021-04-20 10:40:00,195.4,195.59,194.0,194.53,89924.0,181.2531,181.4294,179.9545,180.4461,89924.0
2021-04-20 10:50:00,194.42,194.79,193.34,194.55,37265.0,180.3441,180.6873,179.3423,180.4647,37265.0
2021-04-20 11:00:00,194.44,195.0,194.38,194.68,25425.0,180.3626,180.8821,180.307,180.5853,25425.0
2021-04-20 11:10:00,194.83,194.87,193.04,193.04,26165.0,180.7244,180.7615,179.064,179.064,26165.0
2021-04-20 11:20:00,193.11,193.72,192.76,193.47,39922.0,179.1289,179.6948,178.8043,179.4629,39922.0
2021-04-20 11:30:00,193.54,193.96,192.73,193.15,28118.0,179.5278,179.9174,178.7764,179.166,28118.0
2021-04-20 11:40:00,193.47,194.11,193.14,194.09,18690.0,179.4629,180.0565,179.1568,180.038,18690.0
2021-04-20 11:50:00,194.06,194.1,193.59,193.88,34354.0,180.0101,180.0473,179.5742,179.8432,34354.0
2021-04-20 12:00:00,193.75,194.0,193.41,193.53,17964.0,179.7226,179.9545,179.4072,179.5185,17964.0
2021-04-20 12:10:00,193.51,194.45,193.4,194.17,20565.0,179.5,180.3719,179.3979,180.1122,20565.0
2021-04-20 12:20:00,194.21,194.33,194.05,194.07,31274.0,180.1493,180.2606,180.0009,180.0194,31274.0
2021-04-20 12:30:00,194.03,194.12,193.85,194.02,21305.0,179.9823,180.0658,179.8154,179.973,21305.0
2021-04-20 12:40:00,193.98,194.0,193.48,193.57,73318.0,179.9359,179.9545,179.4721,179.5556,73318.0
2021-04-20 12:50:00,193.56,193.68,193.0,193.53,36047.0,179.5463,179.6577,179.0269,179.5185,36047.0
2021-04-20 13:00:00,193.51,193.66,193.24,193.57,36566.0,179.5,179.6391,179.2495,179.5556,36566.0
2021-04-20 13:10:00,193.57,193.87,193.5,193.74,24202.0,179.5556,179.8339,179.4907,179.7133,24202.0
2021-04-20 13:20:00,193.74,193.78,192.54,192.65,34470.0,179.7133,179.7504,178.6002,178.7022,34470.0
2021-04-20 13:30:00,192.7,192.99,192.62,192.9,18830.0,178.7486,179.0176,178.6744,178.9341,18830.0
2021-04-20 13:40:00,192.9,193.23,192.77,192.8,21241.0,178.9341,179.2402,178.8135,178.8414,21241.0
2021-04-20 13:50:00,192.75,193.1,192.75,192.99,16978.0,178.795,179.1197,178.795,179.0176,16978.0
2021-04-20 14:00:00,192.98,193.12,192.72,193.12,13882.0,179.0083,179.1382,178.7672,179.1382,13882.0
2021-04-20 14:10:00,193.12,193.29,192.93,193.0,18666.0,179.1382,179.2959,178.962,179.0269,18666.0
2021-04-20 14:20:00,193.0,193.36,192.78,192.98,25410.0,179.0269,179.3608,178.8228,179.0083,25410.0
2021-04-20 14:30:00,192.86,193.05,192.5,192.92,36946.0,178.897,179.0733,178.5631,178.9527,36946.0
2021-04-20 14:40:00,192.89,193.83,192.89,193.75,34203.0,178.9249,179.7968,178.9249,179.7226,34203.0
2021-04-20 14:50:00,193.74,193.87,193.38,193.68,37127.0,179.7133,179.8339,179.3794,179.6577,37127.0
2021-04-20 15:00:00,193.72,194.5,193.72,194.37,33764.0,179.6948,180.4183,179.6948,180.2977,33764.0
2021-04-20 15:10:00,194.32,194.39,194.07,194.21,29226.0,180.2513,180.3163,180.0194,180.1493,29226.0
2021-04-20 15:20:00,194.17,194.36,194.08,194.22,16969.0,180.1122,180.2884,180.0287,180.1586,16969.0
2021-04-20 15:30:00,194.2,194.67,194.09,194.49,23734.0,180.14,180.576,180.038,180.409,23734.0
2021-04-20 15:40:00,194.51,195.08,194.47,194.72,43279.0,180.4276,180.9563,180.3905,180.6224,43279.0
2021-04-20 15:50:00,194.72,194.74,193.83,193.97,124101.0,180.6224,180.6409,179.7968,179.9267,124101.0
2021-04-21 09:30:00,194.13,194.95,192.46,194.93,68998.0,180.0751,180.8357,178.526,180.8172,68998.0
2021-04-21 09:40:00,194.87,198.31,194.66,198.31,49678.0,180.7615,183.9525,180.5667,183.9525,49678.0
2021-04-21 09:50:00,198.45,198.94,197.52,198.3,63309.0,184.0823,184.5368,183.2196,183.9432,63309.0
2021-04-21 10:00:00,198.39,198.47,197.44,197.87,33052.0,184.0267,184.1009,183.1454,183.5443,33052.0
2021-04-21 10:10:00,197.89,198.72,197.08,197.64,42183.0,183.5629,184.3328,182.8115,183.331,42183.0
2021-04-21 10:20:00,197.71,198.41,197.36,198.4,35468.0,183.3959,184.0452,183.0712,184.0359,35468.0
2021-04-21 10:30:00,198.33,198.49,197.81,197.85,34891.0,183.971,184.1194,183.4887,183.5258,34891.0
2021-04-21 10:40:00,198.0,198.33,197.82,198.18,57100.0,183.6649,183.971,183.4979,183.8319,57100.0
2021-04-21 10:50:00,198.03,199.06,197.8,199.01,103744.0,183.6927,184.6482,183.4794,184.6018,103744.0
2021-04-21 11:00:00,198.95,198.98,198.34,198.64,35324.0,184.5461,184.5739,183.9803,184.2586,35324.0
2021-04-21 11:10:00,198.72,199.05,198.35,198.84,22469.0,184.3328,184.6389,183.9896,184.4441,22469.0
2021-04-21 11:20:00,198.91,199.06,198.12,198.29,26900.0,184.509,184.6482,183.7762,183.9339,26900.0
2021-04-21 11:30:00,198.28,198.46,198.13,198.28,30108.0,183.9246,184.0916,183.7855,183.9246,30108.0
2021-04-21 11:40:00,198.37,198.52,197.48,198.3,58047.0,184.0081,184.1472,183.1825,183.9432,58047.0
2021-04-21 11:50:00,198.3,199.3,198.3,199.07,55092.0,183.9432,184.8708,183.9432,184.6574,55092.0
2021-04-21 12:00:00,199.13,199.18,198.76,198.92,20837.0,184.7131,184.7595,184.3699,184.5183,20837.0
2021-04-21 12:10:00,198.91,198.94,198.09,198.3,40174.0,184.509,184.5368,183.7484,183.9432,40174.0
2021-04-21 12:20:00,198.3,198.58,198.14,198.55,41839.0,183.9432,184.2029,183.7948,184.1751,41839.0
2021-04-21 12:30:00,198.58,199.51,198.46,199.51,41565.0,184.2029,185.0656,184.0916,185.0656,41565.0
2021-04-21 12:40:00,199.42,199.84,199.12,199.12,43227.0,184.9821,185.3717,184.7038,184.7038,43227.0
2021-04-21 12:50:00,199.15,199.61,199.12,199.4,19967.0,184.7316,185.1583,184.7038,184.9635,19967.0
2021-04-21 13:00:00,199.35,199.79,199.26,199.63,9744.0,184.9172,185.3253,184.8337,185.1769,9744.0
2021-04-21 13:10:00,199.78,199.86,199.37,199.66,10790.0,185.316,185.3902,184.9357,185.2047,10790.0
2021-04-21 13:20:00,199.79,199.95,199.4,199.69,27909.0,185.3253,185.4737,184.9635,185.2325,27909.0
2021-04-21 13:30:00,199.6,199.61,199.37,199.39,15657.0,185.1491,185.1583,184.9357,184.9543,15657.0
2021-04-21 13:40:00,199.36,199.42,199.0,199.27,12706.0,184.9264,184.9821,184.5925,184.8429,12706.0
2021-04-21 13:50:00,199.27,199.63,199.25,199.63,8067.0,184.8429,185.1769,184.8244,185.1769,8067.0
2021-04-21 14:00:00,199.76,200.1,199.63,200.1,14698.0,185.2975,185.6129,185.1769,185.6129,14698.0
2021-04-21 14:10:00,200.02,200.13,199.84,199.92,11874.0,185.5386,185.6407,185.3717,185.4459,11874.0
2021-04-21 14:20:00,199.9,199.9,199.53,199.64,12841.0,185.4273,185.4273,185.0841,185.1862,12841.0
2021-04-21 14:30:00,199.64,200.16,199.64,199.99,14785.0,185.1862,185.6685,185.1862,185.5108,14785.0
2021-04-21 14:40:00,199.84,200.03,199.83,199.84,10447.0,185.3717,185.5479,185.3624,185.3717,10447.0
2021-04-21 14:50:00,199.87,200.1,199.79,199.94,10829.0,185.3995,185.6129,185.3253,185.4644,10829.0
2021-04-21 15:00:00,199.89,199.98,199.67,199.9,14334.0,185.4181,185.5015,185.214,185.4273,14334.0
2021-04-21 15:10:00,199.9,200.38,199.9,200.32,13819.0,185.4273,185.8726,185.4273,185.8169,13819.0
2021-04-21 15:20:00,200.37,200.55,200.28,200.43,19402.0,185.8633,186.0303,185.7798,185.919,19402.0
2021-04-21 15:30:00,200.45,201.15,200.45,200.61,33547.0,185.9375,186.5868,185.9375,186.0859,33547.0
2021-04-21 15:40:00,200.66,201.11,200.52,201.01,47560.0,186.1323,186.5497,186.0024,186.457,47560.0
2021-04-21 15:50:00,201.11,201.35,200.75,201.13,180558.0,186.5497,186.7724,186.2158,186.5683,180558.0
2021-04-22 09:30:00,201.14,201.72,199.25,199.87,87641.0,186.5776,187.1156,184.8244,185.3995,87641.0
2021-04-22 09:40:00,199.83,199.85,198.44,199.34,30090.0,185.3624,185.381,184.073,184.9079,30090.0
2021-04-22 09:50:00,199.43,200.6,198.89,200.22,26357.0,184.9914,186.0767,184.4905,185.7242,26357.0
2021-04-22 10:00:00,200.23,200.54,199.74,200.42,29329.0,185.7334,186.021,185.2789,185.9097,29329.0
2021-04-22 10:10:00,200.42,200.83,199.35,199.59,54717.0,185.9097,186.29,184.9172,185.1398,54717.0
2021-04-22 10:20:00,199.47,200.1,199.3,199.58,23337.0,185.0285,185.6129,184.8708,185.1305,23337.0
2021-04-22 10:30:00,199.62,201.09,199.62,201.08,28814.0,185.1676,186.5312,185.1676,186.5219,28814.0
2021-04-22 10:40:00,201.12,201.23,200.56,200.78,22349.0,186.559,186.661,186.0396,186.2436,22349.0
2021-04-22 10:50:00,200.71,201.2,200.67,200.82,53640.0,186.1787,186.6332,186.1416,186.2807,53640.0
2021-04-22 11:00:00,200.83,200.95,200.14,200.26,36978.0,186.29,186.4013,185.65,185.7613,36978.0
2021-04-22 11:10:00,200.22,201.27,200.11,201.13,23552.0,185.7242,186.6981,185.6221,186.5683,23552.0
2021-04-22 11:20:00,201.16,201.87,201.15,201.38,19683.0,186.5961,187.2547,186.5868,186.8002,19683.0
2021-04-22 11:30:00,201.27,202.07,201.13,201.7,16123.0,186.6981,187.4402,186.5683,187.097,16123.0
2021-04-22 11:40:00,201.74,201.84,201.5,201.53,9760.0,187.1341,187.2269,186.9115,186.9393,9760.0
2021-04-22 11:50:00,201.52,201.52,200.96,201.05,15851.0,186.93,186.93,186.4106,186.4941,15851.0
2021-04-22 12:00:00,201.15,201.2,200.84,200.94,12656.0,186.5868,186.6332,186.2993,186.392,12656.0
2021-04-22 12:10:00,200.88,201.36,200.7,201.31,11035.0,186.3364,186.7816,186.1694,186.7353,11035.0
2021-04-22 12:20:00,201.4,201.84,201.39,201.64,12141.0,186.8187,187.2269,186.8095,187.0414,12141.0
2021-04-22 12:30:00,201.64,201.7,201.22,201.42,17984.0,187.0414,187.097,186.6518,186.8373,17984.0
2021-04-22 12:40:00,201.41,201.41,200.88,200.97,48990.0,186.828,186.828,186.3364,186.4199,48990.0
2021-04-22 12:50:00,200.98,201.55,200.89,201.45,44533.0,186.4291,186.9579,186.3457,186.8651,44533.0
2021-04-22 13:00:00,201.49,201.6,199.37,199.84,25017.0,186.9022,187.0043,184.9357,185.3717,25017.0
2021-04-22 13:10:00,199.75,199.75,197.91,197.91,39415.0,185.2882,185.2882,183.5814,183.5814,39415.0
2021-04-22 13:20:00,197.99,199.92,197.77,199.84,29368.0,183.6556,185.4459,183.4515,185.3717,29368.0
2021-04-22 13:30:00,199.77,199.84,198.83,199.18,16655.0,185.3067,185.3717,184.4348,184.7595,16655.0
2021-04-22 13:40:00,199.06,199.06,197.3,197.4,27161.0,184.6482,184.6482,183.0156,183.1083,27161.0
2021-04-22 13:50:00,197.41,197.48,196.54,196.85,34863.0,183.1176,183.1825,182.3106,182.5982,34863.0
2021-04-22 14:00:00,196.71,197.14,196.06,197.01,47538.0,182.4683,182.8672,181.8653,182.7466,47538.0
2021-04-22 14:10:00,196.9,197.0,196.27,196.39,31959.0,182.6445,182.7373,182.0601,182.1715,31959.0
2021-04-22 14:20:00,196.53,197.23,196.16,197.18,27451.0,182.3013,182.9506,181.9581,182.9043,27451.0
2021-04-22 14:30:00,197.13,197.72,197.02,197.06,32735.0,182.8579,183.4052,182.7558,182.793,32735.0
2021-04-22 14:40:00,197.03,197.73,197.02,197.2,19114.0,182.7651,183.4144,182.7558,182.9228,19114.0
2021-04-22 14:50:00,197.26,197.72,196.67,197.55,26992.0,182.9785,183.4052,182.4312,183.2475,26992.0
2021-04-22 15:00:00,197.59,197.97,196.62,196.77,21610.0,183.2846,183.6371,182.3848,182.5239,21610.0
2021-04-22 15:10:00,196.82,197.33,196.56,196.88,21690.0,182.5703,183.0434,182.3292,182.626,21690.0
2021-04-22 15:20:00,196.91,197.06,196.66,196.96,23361.0,182.6538,182.793,182.4219,182.7002,23361.0
2021-04-22 15:30:00,196.99,197.47,196.81,197.0,53046.0,182.728,183.1733,182.5611,182.7373,53046.0
2021-04-22 15:40:00,197.05,197.25,196.59,196.74,61068.0,182.7837,182.9692,182.357,182.4961,61068.0
2021-04-22 15:50:00,196.77,196.97,195.88,196.26,226981.0,182.5239,182.7095,181.6984,182.0509,226981.0
2021-04-23 09:30:00,197.94,200.27,197.94,200.14,69164.0,183.6092,185.7705,183.6092,185.65,69164.0
2021-04-23 09:40:00,200.02,200.97,198.87,200.92,204755.0,185.5386,186.4199,184.4719,186.3735,204755.0
2021-04-23 09:50:00,201.09,201.47,200.36,200.39,142365.0,186.5312,186.8837,185.854,185.8819,142365.0
2021-04-23 10:00:00,200.42,202.25,200.34,202.03,177739.0,185.9097,187.6072,185.8355,187.4031,177739.0
2021-04-23 10:10:00,202.12,202.12,201.21,201.21,184431.0,187.4866,187.4866,186.6425,186.6425,184431.0
2021-04-23 10:20:00,201.24,201.64,201.07,201.46,31685.0,186.6703,187.0414,186.5126,186.8744,31685.0
2021-04-23 10:30:00,201.5,201.76,201.28,201.55,55623.0,186.9115,187.1527,186.7074,186.9579,55623.0
2021-04-23 10:40:00,201.52,201.52,200.62,201.3,26638.0,186.93,186.93,186.0952,186.726,26638.0
2021-04-23 10:50:00,201.18,201.43,200.87,201.22,18038.0,186.6147,186.8466,186.3271,186.6518,18038.0
2021-04-23 11:00:00,201.23,201.42,200.92,201.12,20129.0,186.661,186.8373,186.3735,186.559,20129.0
2021-04-23 11:10:00,201.09,201.27,200.94,201.17,12850.0,186.5312,186.6981,186.392,186.6054,12850.0
2021-04-23 11:20:00,201.13,202.1,201.12,201.63,38230.0,186.5683,187.4681,186.559,187.0321,38230.0
2021-04-23 11:30:00,201.59,201.74,201.27,201.4,18522.0,186.995,187.1341,186.6981,186.8187,18522.0
2021-04-23 11:40:00,201.4,201.82,201.18,201.82,11625.0,186.8187,187.2083,186.6147,187.2083,11625.0
2021-04-23 11:50:00,201.75,201.95,201.66,201.77,9023.0,187.1434,187.3289,187.0599,187.1619,9023.0
2021-04-23 12:00:00,201.73,202.09,201.37,201.92,14531.0,187.1248,187.4588,186.7909,187.3011,14531.0
2021-04-23 12:10:00,201.88,201.91,201.58,201.72,8750.0,187.264,187.2918,186.9857,187.1156,8750.0
2021-04-23 12:20:00,201.74,202.0,201.32,201.39,12432.0,187.1341,187.3753,186.7445,186.8095,12432.0
2021-04-23 12:30:00,201.38,201.73,201.33,201.41,12419.0,186.8002,187.1248,186.7538,186.828,12419.0
2021-04-23 12:40:00,201.47,201.98,201.44,201.88,14221.0,186.8837,187.3567,186.8558,187.264,14221.0
2021-04-23 12:50:00,201.93,202.04,201.74,201.8,16187.0,187.3104,187.4124,187.1341,187.1898,16187.0
2021-04-23 13:00:00,201.84,201.91,201.4,201.65,15770.0,187.2269,187.2918,186.8187,187.0506,15770.0
2021-04-23 13:10:00,201.59,201.79,201.45,201.69,10530.0,186.995,187.1805,186.8651,187.0877,10530.0
2021-04-23 13:20:00,201.65,201.68,201.47,201.54,19490.0,187.0506,187.0785,186.8837,186.9486,19490.0
2021-04-23 13:30:00,201.59,202.01,201.52,201.94,24007.0,186.995,187.3846,186.93,187.3196,24007.0
2021-04-23 13:40:00,201.97,202.07,201.85,201.99,16444.0,187.3475,187.4402,187.2362,187.366,16444.0
2021-04-23 13:50:00,202.02,202.24,201.98,202.11,19987.0,187.3938,187.5979,187.3567,187.4773,19987.0
2021-04-23 14:00:00,202.09,202.77,202.05,202.59,62175.0,187.4588,188.0895,187.4217,187.9226,62175.0
2021-04-23 14:10:00,202.54,202.57,201.96,202.0,16661.0,187.8762,187.904,187.3382,187.3753,16661.0
2021-04-23 14:20:00,201.95,202.12,201.89,201.95,15606.0,187.3289,187.4866,187.2733,187.3289,15606.0
2021-04-23 14:30:00,202.0,202.13,201.65,201.65,32400.0,187.3753,187.4959,187.0506,187.0506,32400.0
2021-04-23 14:40:00,201.71,201.82,201.54,201.77,28483.0,187.1063,187.2083,186.9486,187.1619,28483.0
2021-04-23 14:50:00,201.77,202.22,201.69,201.91,55180.0,187.1619,187.5794,187.0877,187.2918,55180.0
2021-04-23 15:00:00,201.94,202.11,201.68,201.89,26361.0,187.3196,187.4773,187.0785,187.2733,26361.0
2021-04-23 15:10:00,201.92,202.11,201.87,202.03,39965.0,187.3011,187.4773,187.2547,187.4031,39965.0
2021-04-23 15:20:00,202.03,202.65,201.99,202.22,75945.0,187.4031,187.9782,187.366,187.5794,75945.0
2021-04-23 15:30:00,202.26,202.52,202.17,202.3,61998.0,187.6165,187.8576,187.533,187.6536,61998.0
2021-04-23 15:40:00,202.31,202.33,201.28,201.4,70530.0,187.6629,187.6814,186.7074,186.8187,70530.0
2021-04-23 15:50:00,201.31,201.74,201.09,201.56,167012.0,186.7353,187.1341,186.5312,186.9672,167012.0
2021-04-26 09:30:00,202.4,204.66,202.1,203.37,209290.0,187.7463,189.8427,187.4681,188.6461,209290.0
2021-04-26 09:40:00,203.37,204.99,203.05,204.69,123861.0,188.6461,190.1488,188.3493,189.8705,123861.0
2021-04-26 09:50:00,204.6,204.99,203.48,204.16,68872.0,189.7871,190.1488,188.7481,189.3789,68872.0
2021-04-26 10:00:00,204.23,204.47,203.8,204.28,83722.0,189.4438,189.6665,189.045,189.4902,83722.0
2021-04-26 10:10:00,204.2,204.21,203.31,203.96,51710.0,189.416,189.4253,188.5905,189.1934,51710.0
2021-04-26 10:20:00,203.92,204.08,203.56,203.67,35693.0,189.1563,189.3047,188.8224,188.9244,35693.0
2021-04-26 10:30:00,203.73,204.69,203.73,204.26,26331.0,188.98,189.8705,188.98,189.4717,26331.0
2021-04-26 10:40:00,204.27,204.46,203.93,204.04,26893.0,189.4809,189.6572,189.1656,189.2676,26893.0
2021-04-26 10:50:00,204.02,204.88,204.02,204.4,57936.0,189.249,190.0468,189.249,189.6015,57936.0
2021-04-26 11:00:00,204.46,204.99,204.24,204.9,26050.0,189.6572,190.1488,189.4531,190.0653,26050.0
2021-04-26 11:10:00,204.96,205.45,204.85,205.3,38048.0,190.121,190.5755,190.019,190.4364,38048.0
2021-04-26 11:20:00,205.25,205.37,204.82,205.05,78841.0,190.39,190.5013,189.9911,190.2045,78841.0
2021-04-26 11:30:00,205.01,205.28,204.74,204.88,27290.0,190.1674,190.4178,189.9169,190.0468,27290.0
2021-04-26 11:40:00,204.88,205.01,204.56,204.62,29024.0,190.0468,190.1674,189.75,189.8056,29024.0
2021-04-26 11:50:00,204.64,205.24,204.61,205.24,33300.0,189.8242,190.3807,189.7963,190.3807,33300.0
2021-04-26 12:00:00,205.2,205.29,204.57,204.58,12766.0,190.3436,190.4271,189.7592,189.7685,12766.0
2021-04-26 12:10:00,204.58,205.18,204.5,204.96,35048.0,189.7685,190.3251,189.6943,190.121,35048.0
2021-04-26 12:20:00,205.05,205.12,204.81,204.86,9089.0,190.2045,190.2694,189.9819,190.0282,9089.0
2021-04-26 12:30:00,204.82,204.99,204.57,204.99,25744.0,189.9911,190.1488,189.7592,190.1488,25744.0
2021-04-26 12:40:00,205.04,205.43,204.98,205.03,21883.0,190.1952,190.557,190.1395,190.1859,21883.0
2021-04-26 12:50:00,205.04,205.13,204.64,204.9,17523.0,190.1952,190.2787,189.8242,190.0653,17523.0
2021-04-26 13:00:00,204.98,205.27,204.87,205.1,21208.0,190.1395,190.4086,190.0375,190.2509,21208.0
2021-04-26 13:10:00,205.12,205.67,205.12,205.3,33285.0,190.2694,190.7796,190.2694,190.4364,33285.0
2021-04-26 13:20:00,205.3,205.89,205.12,205.68,36538.0,190.4364,190.9837,190.2694,190.7889,36538.0
2021-04-26 13:30:00,205.68,205.98,205.17,205.29,38733.0,190.7889,191.0671,190.3158,190.4271,38733.0
2021-04-26 13:40:00,205.24,205.93,205.07,205.93,24658.0,190.3807,191.0208,190.223,191.0208,24658.0
2021-04-26 13:50:00,205.91,206.15,205.89,206.08,32486.0,191.0022,191.2248,190.9837,191.1599,32486.0
2021-04-26 14:00:00,206.12,206.4,206.01,206.36,78041.0,191.197,191.4567,191.095,191.4196,78041.0
2021-04-26 14:10:00,206.38,206.72,205.81,205.87,101085.0,191.4382,191.7536,190.9095,190.9651,101085.0
2021-04-26 14:20:00,205.86,206.48,205.6,205.78,76978.0,190.9558,191.5309,190.7147,190.8816,76978.0
2021-04-26 14:30:00,205.8,205.8,204.98,205.21,41644.0,190.9002,190.9002,190.1395,190.3529,41644.0
2021-04-26 14:40:00,205.26,205.52,205.13,205.31,21641.0,190.3993,190.6405,190.2787,190.4457,21641.0
2021-04-26 14:50:00,205.27,205.4,205.06,205.1,28268.0,190.4086,190.5291,190.2138,190.2509,28268.0
2021-04-26 15:00:00,205.09,205.21,204.73,205.14,24829.0,190.2416,190.3529,189.9076,190.288,24829.0
2021-04-26 15:10:00,205.19,205.66,205.13,205.66,30708.0,190.3343,190.7703,190.2787,190.7703,30708.0
2021-04-26 15:20:00,205.65,205.65,204.67,204.71,27127.0,190.761,190.761,189.852,189.8891,27127.0
2021-04-26 15:30:00,204.72,205.4,204.63,205.16,42977.0,189.8984,190.5291,189.8149,190.3065,42977.0
2021-04-26 15:40:00,205.18,205.47,204.5,204.68,83500.0,190.3251,190.5941,189.6943,189.8613,83500.0
2021-04-26 15:50:00,204.71,205.23,204.65,205.02,212611.0,189.8891,190.3714,189.8334,190.1767,212611.0
2021-04-27 09:30:00,207.78,209.19,205.5,208.23,276482.0,192.7368,194.0447,190.6219,193.1542,276482.0
2021-04-27 09:40:00,208.25,208.5,206.24,206.89,115721.0,193.1728,193.4047,191.3083,191.9113,115721.0
2021-04-27 09:50:00,206.84,207.14,204.31,204.41,125671.0,191.8649,192.1432,189.5181,189.6108,125671.0
2021-04-27 10:00:00,204.53,205.13,204.01,204.06,82963.0,189.7221,190.2787,189.2398,189.2862,82963.0
2021-04-27 10:10:00,204.05,204.93,203.1,203.38,62977.0,189.2769,190.0932,188.3957,188.6554,62977.0
2021-04-27 10:20:00,203.48,204.55,203.37,204.28,47841.0,188.7481,189.7407,188.6461,189.4902,47841.0
2021-04-27 10:30:00,204.22,204.28,203.44,203.55,33591.0,189.4346,189.4902,188.711,188.8131,33591.0
2021-04-27 10:40:00,203.6,204.88,203.42,204.82,27901.0,188.8595,190.0468,188.6925,189.9911,27901.0
2021-04-27 10:50:00,204.77,205.0,203.9,203.96,57257.0,189.9448,190.1581,189.1377,189.1934,57257.0
2021-04-27 11:00:00,203.95,204.18,203.26,203.54,34302.0,189.1841,189.3975,188.5441,188.8038,34302.0
2021-04-27 11:10:00,203.57,204.08,203.42,203.89,34837.0,188.8316,189.3047,188.6925,189.1285,34837.0
2021-04-27 11:20:00,203.83,203.95,203.47,203.59,29604.0,189.0728,189.1841,188.7389,188.8502,29604.0
2021-04-27 11:30:00,203.46,203.75,202.69,202.97,27456.0,188.7296,188.9986,188.0153,188.2751,27456.0
2021-04-27 11:40:00,203.02,203.07,202.63,202.91,20307.0,188.3214,188.3678,187.9597,188.2194,20307.0
2021-04-27 11:50:00,202.84,203.72,202.75,202.87,39195.0,188.1545,188.9708,188.071,188.1823,39195.0
2021-04-27 12:00:00,202.88,203.03,202.5,202.82,33451.0,188.1916,188.3307,187.8391,188.1359,33451.0
2021-04-27 12:10:00,202.77,202.98,202.46,202.98,34211.0,188.0895,188.2843,187.802,188.2843,34211.0
2021-04-27 12:20:00,202.94,203.88,202.78,203.82,23824.0,188.2472,189.1192,188.0988,189.0635,23824.0
2021-04-27 12:30:00,203.87,203.94,203.06,203.72,18829.0,189.1099,189.1748,188.3586,188.9708,18829.0
2021-04-27 12:40:00,203.68,203.75,203.39,203.7,19471.0,188.9337,188.9986,188.6647,188.9522,19471.0
2021-04-27 12:50:00,203.66,203.73,202.93,203.61,26166.0,188.9151,188.98,188.238,188.8687,26166.0
2021-04-27 13:00:00,203.67,204.85,203.56,204.8,53879.0,188.9244,190.019,188.8224,189.9726,53879.0
2021-04-27 13:10:00,204.75,204.77,203.85,204.16,21857.0,189.9262,189.9448,189.0914,189.3789,21857.0
2021-04-27 13:20:00,204.09,204.22,203.77,203.87,17409.0,189.314,189.4346,189.0171,189.1099,17409.0
2021-04-27 13:30:00,203.8,204.28,203.66,203.94,22885.0,189.045,189.4902,188.9151,189.1748,22885.0
2021-04-27 13:40:00,203.83,204.65,203.83,204.48,35147.0,189.0728,189.8334,189.0728,189.6757,35147.0
2021-04-27 13:50:00,204.48,205.0,204.47,204.93,31151.0,189.6757,190.1581,189.6665,190.0932,31151.0
2021-04-27 14:00:00,204.92,204.92,203.87,203.97,36918.0,190.0839,190.0839,189.1099,189.2027,36918.0
2021-04-27 14:10:00,203.96,204.04,203.72,203.86,14478.0,189.1934,189.2676,188.9708,189.1006,14478.0
2021-04-27 14:20:00,203.81,204.34,203.54,204.34,23731.0,189.0543,189.5459,188.8038,189.5459,23731.0
2021-04-27 14:30:00,204.34,204.54,204.24,204.26,17051.0,189.5459,189.7314,189.4531,189.4717,17051.0
2021-04-27 14:40:00,204.26,204.29,203.97,204.1,12781.0,189.4717,189.4995,189.2027,189.3233,12781.0
2021-04-27 14:50:00,204.06,204.32,204.01,204.19,21968.0,189.2862,189.5273,189.2398,189.4067,21968.0
2021-04-27 15:00:00,204.15,204.25,203.86,203.9,30783.0,189.3696,189.4624,189.1006,189.1377,30783.0
2021-04-27 15:10:00,203.89,204.45,203.88,204.21,28471.0,189.1285,189.6479,189.1192,189.4253,28471.0
2021-04-27 15:20:00,204.19,204.22,203.96,204.18,23934.0,189.4067,189.4346,189.1934,189.3975,23934.0
2021-04-27 15:30:00,204.2,204.66,204.17,204.65,30826.0,189.416,189.8427,189.3882,189.8334,30826.0
2021-04-27 15:40:00,204.61,204.69,203.77,203.94,44668.0,189.7963,189.8705,189.0171,189.1748,44668.0
2021-04-27 15:50:00,203.99,204.37,203.38,203.4,171179.0,189.2212,189.5737,188.6554,188.6739,171179.0
2021-04-28 09:30:00,203.89,203.89,200.8,201.03,71313.0,189.1285,189.1285,186.2622,186.4755,71313.0
2021-04-28 09:40:00,200.92,201.65,200.36,201.18,27705.0,186.3735,187.0506,185.854,186.6147,27705.0
2021-04-28 09:50:00,201.2,201.91,201.11,201.29,26359.0,186.6332,187.2918,186.5497,186.7167,26359.0
2021-04-28 10:00:00,201.22,202.26,200.77,202.12,48038.0,186.6518,187.6165,186.2343,187.4866,48038.0
2021-04-28 10:10:00,202.06,202.11,201.69,201.97,26306.0,187.431,187.4773,187.0877,187.3475,26306.0
2021-04-28 10:20:00,202.08,202.42,201.8,202.0,31833.0,187.4495,187.7649,187.1898,187.3753,31833.0
2021-04-28 10:30:00,202.03,202.03,201.12,201.12,28810.0,187.4031,187.4031,186.559,186.559,28810.0
2021-04-28 10:40:00,201.09,201.42,200.77,201.25,15240.0,186.5312,186.8373,186.2343,186.6796,15240.0
2021-04-28 10:50:00,201.25,201.61,201.16,201.31,14314.0,186.6796,187.0135,186.5961,186.7353,14314.0
2021-04-28 11:00:00,201.27,201.41,200.85,201.15,15600.0,186.6981,186.828,186.3086,186.5868,15600.0
2021-04-28 11:10:00,201.2,201.29,200.48,200.71,20398.0,186.6332,186.7167,185.9653,186.1787,20398.0
2021-04-28 11:20:00,200.69,200.77,200.52,200.66,18440.0,186.1601,186.2343,186.0024,186.1323,18440.0
2021-04-28 11:30:00,200.65,201.4,200.6,201.35,22045.0,186.123,186.8187,186.0767,186.7724,22045.0
2021-04-28 11:40:00,201.28,201.59,200.98,201.03,14881.0,186.7074,186.995,186.4291,186.4755,14881.0
2021-04-28 11:50:00,201.03,201.17,200.72,200.98,14759.0,186.4755,186.6054,186.188,186.4291,14759.0
2021-04-28 12:00:00,201.0,201.22,200.9,200.99,26693.0,186.4477,186.6518,186.3549,186.4384,26693.0
2021-04-28 12:10:00,200.97,201.48,200.81,200.87,26192.0,186.4199,186.8929,186.2715,186.3271,26192.0
2021-04-28 12:20:00,200.84,200.86,200.53,200.77,21148.0,186.2993,186.3178,186.0117,186.2343,21148.0
2021-04-28 12:30:00,200.75,200.76,200.19,200.68,13172.0,186.2158,186.2251,185.6963,186.1509,13172.0
2021-04-28 12:40:00,200.71,200.71,199.53,199.97,19619.0,186.1787,186.1787,185.0841,185.4923,19619.0
2021-04-28 12:50:00,199.87,200.05,199.28,199.42,27013.0,185.3995,185.5665,184.8522,184.9821,27013.0
2021-04-28 13:00:00,199.4,199.55,198.94,199.43,26565.0,184.9635,185.1027,184.5368,184.9914,26565.0
2021-04-28 13:10:00,199.49,200.18,199.47,200.02,14988.0,185.047,185.6871,185.0285,185.5386,14988.0
2021-04-28 13:20:00,200.06,200.16,199.44,199.5,27698.0,185.5758,185.6685,185.0006,185.0563,27698.0
2021-04-28 13:30:00,199.5,199.7,199.39,199.53,34501.0,185.0563,185.2418,184.9543,185.0841,34501.0
2021-04-28 13:40:00,199.46,199.6,199.16,199.31,34598.0,185.0192,185.1491,184.7409,184.8801,34598.0
2021-04-28 13:50:00,199.25,199.39,198.87,198.96,34712.0,184.8244,184.9543,184.4719,184.5554,34712.0
2021-04-28 14:00:00,198.96,199.9,198.46,199.25,39417.0,184.5554,185.4273,184.0916,184.8244,39417.0
2021-04-28 14:10:00,199.3,199.42,199.01,199.17,32732.0,184.8708,184.9821,184.6018,184.7502,32732.0
2021-04-28 14:20:00,199.2,199.59,199.14,199.31,33290.0,184.778,185.1398,184.7224,184.8801,33290.0
2021-04-28 14:30:00,199.31,200.5,199.27,200.45,43964.0,184.8801,185.9839,184.8429,185.9375,43964.0
2021-04-28 14:40:00,200.49,200.61,199.87,199.89,51461.0,185.9746,186.0859,185.3995,185.4181,51461.0
2021-04-28 14:50:00,199.83,200.01,199.54,199.88,50140.0,185.3624,185.5294,185.0934,185.4088,50140.0
2021-04-28 15:00:00,199.88,200.04,199.66,200.04,21498.0,185.4088,185.5572,185.2047,185.5572,21498.0
2021-04-28 15:10:00,199.99,200.15,199.12,199.22,37437.0,185.5108,185.6592,184.7038,184.7966,37437.0
2021-04-28 15:20:00,199.22,199.4,199.11,199.29,39564.0,184.7966,184.9635,184.6945,184.8615,39564.0
2021-04-28 15:30:00,199.29,199.62,199.18,199.6,47869.0,184.8615,185.1676,184.7595,185.1491,47869.0
2021-04-28 15:40:00,199.62,199.62,199.16,199.18,44738.0,185.1676,185.1676,184.7409,184.7595,44738.0
2021-04-28 15:50:00,199.18,199.24,198.35,198.38,225504.0,184.7595,184.8151,183.9896,184.0174,225504.0
2021-04-29 09:30:00,201.23,201.66,199.47,199.96,60557.0,186.661,187.0599,185.0285,185.483,60557.0
2021-04-29 09:40:00,199.95,199.97,198.21,198.51,42118.0,185.4737,185.4923,183.8597,184.138,42118.0
2021-04-29 09:50:00,198.45,199.13,198.29,198.87,36064.0,184.0823,184.7131,183.9339,184.4719,36064.0
2021-04-29 10:00:00,198.7,199.07,198.36,198.83,23804.0,184.3142,184.6574,183.9988,184.4348,23804.0
2021-04-29 10:10:00,198.8,199.24,197.58,197.83,58049.0,184.407,184.8151,183.2753,183.5072,58049.0
2021-04-29 10:20:00,197.67,198.66,197.67,197.86,18023.0,183.3588,184.2771,183.3588,183.535,18023.0
2021-04-29 10:30:00,197.93,198.06,196.66,196.87,38489.0,183.6,183.7206,182.4219,182.6167,38489.0
2021-04-29 10:40:00,196.88,197.4,196.4,196.59,62621.0,182.626,183.1083,182.1807,182.357,62621.0
2021-04-29 10:50:00,196.53,198.32,196.53,198.32,25688.0,182.3013,183.9617,182.3013,183.9617,25688.0
2021-04-29 11:00:00,198.24,198.39,198.01,198.23,18489.0,183.8875,184.0267,183.6742,183.8782,18489.0
2021-04-29 11:10:00,198.14,198.52,197.79,197.92,28804.0,183.7948,184.1472,183.4701,183.5907,28804.0
2021-04-29 11:20:00,197.98,198.33,197.74,197.94,25623.0,183.6463,183.971,183.4237,183.6092,25623.0
2021-04-29 11:30:00,197.95,198.38,197.75,198.35,41607.0,183.6185,184.0174,183.433,183.9896,41607.0
2021-04-29 11:40:00,198.3,198.65,198.2,198.59,41209.0,183.9432,184.2678,183.8504,184.2122,41209.0
2021-04-29 11:50:00,198.52,198.85,198.15,198.21,44213.0,184.1472,184.4534,183.804,183.8597,44213.0
2021-04-29 12:00:00,198.21,198.28,196.98,197.14,19667.0,183.8597,183.9246,182.7187,182.8672,19667.0
2021-04-29 12:10:00,197.17,198.13,197.17,198.13,19522.0,182.895,183.7855,182.895,183.7855,19522.0
2021-04-29 12:20:00,198.03,198.08,197.34,197.81,18315.0,183.6927,183.7391,183.0527,183.4887,18315.0
2021-04-29 12:30:00,197.83,198.38,197.77,198.23,20776.0,183.5072,184.0174,183.4515,183.8782,20776.0
2021-04-29 12:40:00,198.24,198.34,197.95,198.26,11019.0,183.8875,183.9803,183.6185,183.9061,11019.0
2021-04-29 12:50:00,198.25,198.45,198.21,198.45,8393.0,183.8968,184.0823,183.8597,184.0823,8393.0
2021-04-29 13:00:00,198.42,198.46,197.85,198.09,11902.0,184.0545,184.0916,183.5258,183.7484,11902.0
2021-04-29 13:10:00,198.11,198.45,198.08,198.32,9795.0,183.7669,184.0823,183.7391,183.9617,9795.0
2021-04-29 13:20:00,198.29,198.75,198.11,198.75,12738.0,183.9339,184.3606,183.7669,184.3606,12738.0
2021-04-29 13:30:00,198.78,199.06,198.76,198.78,19132.0,184.3884,184.6482,184.3699,184.3884,19132.0
2021-04-29 13:40:00,198.75,199.32,198.73,199.22,11714.0,184.3606,184.8893,184.342,184.7966,11714.0
2021-04-29 13:50:00,199.25,199.53,199.24,199.48,14909.0,184.8244,185.0841,184.8151,185.0377,14909.0
2021-04-29 14:00:00,199.55,199.91,199.49,199.87,16436.0,185.1027,185.4366,185.047,185.3995,16436.0
2021-04-29 14:10:00,199.81,200.24,199.75,200.24,41867.0,185.3439,185.7427,185.2882,185.7427,41867.0
2021-04-29 14:20:00,200.28,200.29,199.94,199.95,8584.0,185.7798,185.7891,185.4644,185.4737,8584.0
2021-04-29 14:30:00,199.97,200.03,199.45,199.6,16837.0,185.4923,185.5479,185.0099,185.1491,16837.0
2021-04-29 14:40:00,199.59,200.16,199.59,200.05,98513.0,185.1398,185.6685,185.1398,185.5665,98513.0
2021-04-29 14:50:00,200.07,200.63,199.93,200.59,20565.0,185.585,186.1045,185.4552,186.0674,20565.0
2021-04-29 15:00:00,200.59,200.67,200.4,200.55,10895.0,186.0674,186.1416,185.8911,186.0303,10895.0
2021-04-29 15:10:00,200.51,200.55,200.0,200.07,14512.0,185.9932,186.0303,185.5201,185.585,14512.0
2021-04-29 15:20:00,200.09,200.35,199.99,200.14,17682.0,185.6036,185.8448,185.5108,185.65,17682.0
2021-04-29 15:30:00,200.15,200.51,200.08,200.24,20860.0,185.6592,185.9932,185.5943,185.7427,20860.0
2021-04-29 15:40:00,200.33,200.48,200.26,200.37,38258.0,185.8262,185.9653,185.7613,185.8633,38258.0
2021-04-29 15:50:00,200.3,200.91,199.81,200.75,137666.0,185.7984,186.3642,185.3439,186.2158,137666.0
2021-04-30 09:30:00,197.27,198.33,196.56,197.4,54585.0,182.9877,183.971,182.3292,183.1083,54585.0
2021-04-30 09:40:00,197.32,197.32,195.75,197.26,43550.0,183.0341,183.0341,181.5778,182.9785,43550.0
2021-04-30 09:50:00,197.41,197.86,196.59,197.73,24019.0,183.1176,183.535,182.357,183.4144,24019.0
2021-04-30 10:00:00,197.74,197.74,196.79,197.39,58228.0,183.4237,183.4237,182.5425,183.0991,58228.0
2021-04-30 10:10:00,197.35,197.49,196.36,196.36,28102.0,183.062,183.1918,182.1436,182.1436,28102.0
2021-04-30 10:20:00,196.42,197.26,196.35,197.23,18935.0,182.1993,182.9785,182.1344,182.9506,18935.0
2021-04-30 10:30:00,197.24,197.38,196.0,196.09,42895.0,182.9599,183.0898,181.8097,181.8932,42895.0
2021-04-30 10:40:00,196.11,196.37,195.88,195.94,25937.0,181.9117,182.1529,181.6984,181.754,25937.0
2021-04-30 10:50:00,195.88,195.92,195.05,195.37,37138.0,181.6984,181.7355,180.9285,181.2253,37138.0
2021-04-30 11:00:00,195.23,195.31,194.66,194.76,85989.0,181.0954,181.1696,180.5667,180.6595,85989.0
2021-04-30 11:10:00,194.72,195.15,194.45,194.45,52393.0,180.6224,181.0212,180.3719,180.3719,52393.0
2021-04-30 11:20:00,194.48,194.63,194.03,194.26,51688.0,180.3997,180.5389,179.9823,180.1957,51688.0
2021-04-30 11:30:00,194.21,195.01,194.15,194.71,46126.0,180.1493,180.8914,180.0936,180.6131,46126.0
2021-04-30 11:40:00,194.71,194.71,194.39,194.64,21758.0,180.6131,180.6131,180.3163,180.5482,21758.0
2021-04-30 11:50:00,194.64,194.97,194.44,194.88,15632.0,180.5482,180.8543,180.3626,180.7708,15632.0
2021-04-30 12:00:00,194.93,195.01,194.25,194.36,33072.0,180.8172,180.8914,180.1864,180.2884,33072.0
2021-04-30 12:10:00,194.36,194.44,194.0,194.09,36838.0,180.2884,180.3626,179.9545,180.038,36838.0
2021-04-30 12:20:00,194.03,194.19,193.64,193.77,43934.0,179.9823,180.1307,179.6206,179.7411,43934.0
2021-04-30 12:30:00,193.78,194.03,193.25,193.49,67423.0,179.7504,179.9823,179.2588,179.4814,67423.0
2021-04-30 12:40:00,193.48,194.0,193.37,193.97,47668.0,179.4721,179.9545,179.3701,179.9267,47668.0
2021-04-30 12:50:00,193.95,194.0,193.19,193.48,62822.0,179.9081,179.9545,179.2031,179.4721,62822.0
2021-04-30 13:00:00,193.42,193.45,193.06,193.13,54193.0,179.4165,179.4443,179.0825,179.1475,54193.0
2021-04-30 13:10:00,193.13,193.14,192.66,192.78,59437.0,179.1475,179.1568,178.7115,178.8228,59437.0
2021-04-30 13:20:00,192.78,192.92,192.57,192.84,50057.0,178.8228,178.9527,178.628,178.8785,50057.0
2021-04-30 13:30:00,192.84,192.88,192.55,192.62,105838.0,178.8785,178.9156,178.6095,178.6744,105838.0
2021-04-30 13:40:00,192.61,192.65,191.73,191.75,69153.0,178.6651,178.7022,177.8488,177.8674,69153.0
2021-04-30 13:50:00,191.66,191.88,191.05,191.44,60982.0,177.7839,177.988,177.2181,177.5798,60982.0
2021-04-30 14:00:00,191.49,192.57,191.41,192.53,110882.0,177.6262,178.628,177.552,178.5909,110882.0
2021-04-30 14:10:00,192.55,192.78,192.14,192.34,56225.0,178.6095,178.8228,178.2292,178.4147,56225.0
2021-04-30 14:20:00,192.33,192.38,191.67,192.27,35453.0,178.4054,178.4518,177.7932,178.3497,35453.0
2021-04-30 14:30:00,192.23,192.49,191.84,192.11,25453.0,178.3126,178.5538,177.9509,178.2013,25453.0
2021-04-30 14:40:00,192.11,192.4,192.05,192.25,13549.0,178.2013,178.4703,178.1457,178.3312,13549.0
2021-04-30 14:50:00,192.21,192.56,191.89,192.34,29554.0,178.2941,178.6187,177.9973,178.4147,29554.0
2021-04-30 15:00:00,192.38,192.76,192.35,192.56,23229.0,178.4518,178.8043,178.424,178.6187,23229.0
2021-04-30 15:10:00,192.52,192.7,192.0,192.03,36515.0,178.5816,178.7486,178.0993,178.1271,36515.0
2021-04-30 15:20:00,192.06,192.72,192.06,192.64,30090.0,178.1549,178.7672,178.1549,178.693,30090.0
2021-04-30 15:30:00,192.7,192.97,192.51,192.92,69440.0,178.7486,178.9991,178.5724,178.9527,69440.0
2021-04-30 15:40:00,192.91,192.93,192.09,192.45,78193.0,178.9434,178.962,178.1828,178.5167,78193.0
2021-04-30 15:50:00,192.39,192.63,191.94,192.63,296344.0,178.4611,178.6837,178.0436,178.6837,296344.0
2021-05-03 09:30:00,194.75,195.94,194.23,195.0,110679.0,180.6502,181.754,180.1678,180.8821,110679.0
2021-05-03 09:40:00,195.06,195.75,194.55,194.74,46361.0,180.9377,181.5778,180.4647,180.6409,46361.0
2021-05-03 09:50:00,194.68,195.78,194.68,195.21,34623.0,180.5853,181.6056,180.5853,181.0769,34623.0
2021-05-03 10:00:00,195.2,195.2,193.12,193.12,68450.0,181.0676,181.0676,179.1382,179.1382,68450.0
2021-05-03 10:10:00,193.2,193.29,191.92,192.31,81827.0,179.2124,179.2959,178.0251,178.3868,81827.0
2021-05-03 10:20:00,192.52,192.55,191.02,191.63,62307.0,178.5816,178.6095,177.1902,177.7561,62307.0
2021-05-03 10:30:00,191.63,192.83,191.4,191.52,62057.0,177.7561,178.8692,177.5427,177.654,62057.0
2021-05-03 10:40:00,191.49,192.46,191.48,191.93,28207.0,177.6262,178.526,177.6169,178.0344,28207.0
2021-05-03 10:50:00,192.01,192.53,191.55,191.61,25009.0,178.1086,178.5909,177.6819,177.7375,25009.0
2021-05-03 11:00:00,191.61,192.11,191.4,191.84,19890.0,177.7375,178.2013,177.5427,177.9509,19890.0
2021-05-03 11:10:00,191.84,191.84,191.05,191.53,29686.0,177.9509,177.9509,177.2181,177.6633,29686.0
2021-05-03 11:20:00,191.5,191.67,190.55,190.67,44757.0,177.6355,177.7932,176.7543,176.8656,44757.0
2021-05-03 11:30:00,190.62,191.36,190.62,191.3,29602.0,176.8192,177.5056,176.8192,177.45,29602.0
2021-05-03 11:40:00,191.31,191.87,191.23,191.28,14785.0,177.4592,177.9787,177.385,177.4314,14785.0
2021-05-03 11:50:00,191.41,191.49,190.92,190.99,46073.0,177.552,177.6262,177.0975,177.1624,46073.0
2021-05-03 12:00:00,190.88,191.06,190.76,190.88,28894.0,177.0604,177.2273,176.9491,177.0604,28894.0
2021-05-03 12:10:00,190.84,191.03,190.7,190.96,16938.0,177.0233,177.1995,176.8934,177.1346,16938.0
2021-05-03 12:20:00,190.94,191.12,190.75,190.89,27189.0,177.116,177.283,176.9398,177.0697,27189.0
2021-05-03 12:30:00,190.89,190.89,190.47,190.67,24387.0,177.0697,177.0697,176.6801,176.8656,24387.0
2021-05-03 12:40:00,190.67,191.05,190.65,191.0,14437.0,176.8656,177.2181,176.847,177.1717,14437.0
2021-05-03 12:50:00,190.95,191.11,190.75,190.93,11829.0,177.1253,177.2737,176.9398,177.1068,11829.0
2021-05-03 13:00:00,190.89,191.09,190.69,190.73,18017.0,177.0697,177.2552,176.8841,176.9212,18017.0
2021-05-03 13:10:00,190.77,191.06,190.69,190.8,17470.0,176.9583,177.2273,176.8841,176.9862,17470.0
2021-05-03 13:20:00,190.88,190.98,190.78,190.81,12062.0,177.0604,177.1531,176.9676,176.9954,12062.0
2021-05-03 13:30:00,190.83,190.98,190.62,190.66,20537.0,177.014,177.1531,176.8192,176.8563,20537.0
2021-05-03 13:40:00,190.71,191.01,190.68,190.9,30681.0,176.9027,177.181,176.8749,177.0789,30681.0
2021-05-03 13:50:00,190.89,191.26,190.89,191.13,18277.0,177.0697,177.4129,177.0697,177.2923,18277.0
2021-05-03 14:00:00,191.16,191.85,191.01,191.85,20384.0,177.3201,177.9602,177.181,177.9602,20384.0
2021-05-03 14:10:00,191.84,191.99,191.64,191.87,19623.0,177.9509,178.09,177.7654,177.9787,19623.0
2021-05-03 14:20:00,191.89,192.04,191.66,191.9,16739.0,177.9973,178.1364,177.7839,178.0065,16739.0
2021-05-03 14:30:00,191.84,192.43,191.84,192.09,18726.0,177.9509,178.4982,177.9509,178.1828,18726.0
2021-05-03 14:40:00,192.14,192.54,191.95,192.54,16725.0,178.2292,178.6002,178.0529,178.6002,16725.0
2021-05-03 14:50:00,192.54,192.81,192.1,192.34,32259.0,178.6002,178.8506,178.1921,178.4147,32259.0
2021-05-03 15:00:00,192.33,192.33,191.76,192.18,26806.0,178.4054,178.4054,177.8767,178.2663,26806.0
2021-05-03 15:10:00,192.23,192.36,191.96,192.14,22247.0,178.3126,178.4332,178.0622,178.2292,22247.0
2021-05-03 15:20:00,192.15,192.15,191.83,192.08,30981.0,178.2384,178.2384,177.9416,178.1735,30981.0
2021-05-03 15:30:00,192.09,192.22,191.72,192.08,50787.0,178.1828,178.3034,177.8396,178.1735,50787.0
2021-05-03 15:40:00,192.08,192.34,191.99,192.02,38213.0,178.1735,178.4147,178.09,178.1178,38213.0
2021-05-03 15:50:00,192.06,192.09,191.57,191.83,181674.0,178.1549,178.1828,177.7004,177.9416,181674.0
2021-05-04 09:30:00,188.97,189.89,186.26,189.44,171544.0,175.2887,176.1421,172.7749,175.7246,171544.0
2021-05-04 09:40:00,189.43,190.14,187.3,187.68,80849.0,175.7154,176.374,173.7396,174.0921,80849.0
2021-05-04 09:50:00,187.59,187.72,185.72,186.15,141472.0,174.0086,174.1292,172.274,172.6728,141472.0
2021-05-04 10:00:00,186.16,186.42,185.37,186.05,85382.0,172.6821,172.9233,171.9493,172.5801,85382.0
2021-05-04 10:10:00,186.05,186.62,185.46,186.6,118860.0,172.5801,173.1088,172.0328,173.0902,118860.0
2021-05-04 10:20:00,186.63,187.67,186.53,187.37,123578.0,173.1181,174.0828,173.0253,173.8045,123578.0
2021-05-04 10:30:00,187.35,187.49,186.59,187.0,36597.0,173.7859,173.9158,173.081,173.4613,36597.0
2021-05-04 10:40:00,187.04,187.47,185.92,186.36,90324.0,173.4984,173.8973,172.4595,172.8676,90324.0
2021-05-04 10:50:00,186.26,186.26,185.74,186.04,75872.0,172.7749,172.7749,172.2925,172.5708,75872.0
2021-05-04 11:00:00,185.97,186.48,185.62,186.41,52076.0,172.5059,172.9789,172.1812,172.914,52076.0
2021-05-04 11:10:00,186.38,186.5,185.4,185.56,41899.0,172.8862,172.9975,171.9771,172.1255,41899.0
2021-05-04 11:20:00,185.46,186.44,185.2,186.37,43235.0,172.0328,172.9418,171.7916,172.8769,43235.0
2021-05-04 11:30:00,186.32,187.1,186.29,186.97,46083.0,172.8305,173.554,172.8027,173.4335,46083.0
2021-05-04 11:40:00,186.98,187.13,186.5,187.05,66335.0,173.4427,173.5819,172.9975,173.5077,66335.0
2021-05-04 11:50:00,187.04,187.05,186.53,187.0,46551.0,173.4984,173.5077,173.0253,173.4613,46551.0
2021-05-04 12:00:00,186.9,187.43,186.82,187.41,27843.0,173.3685,173.8602,173.2943,173.8416,27843.0
2021-05-04 12:10:00,187.43,187.8,187.29,187.46,45630.0,173.8602,174.2034,173.7303,173.888,45630.0
2021-05-04 12:20:00,187.49,187.91,187.27,187.91,45201.0,173.9158,174.3054,173.7117,174.3054,45201.0
2021-05-04 12:30:00,187.97,188.22,187.91,188.22,59688.0,174.3611,174.593,174.3054,174.593,59688.0
2021-05-04 12:40:00,188.1,188.53,187.91,188.49,18780.0,174.4817,174.8805,174.3054,174.8434,18780.0
2021-05-04 12:50:00,188.46,189.33,188.46,188.96,106330.0,174.8156,175.6226,174.8156,175.2794,106330.0
2021-05-04 13:00:00,188.9,189.76,188.72,189.56,47913.0,175.2237,176.0215,175.0568,175.8359,47913.0
2021-05-04 13:10:00,189.53,189.97,189.39,189.82,40447.0,175.8081,176.2163,175.6783,176.0771,40447.0
2021-05-04 13:20:00,189.89,189.93,189.28,189.89,44928.0,176.1421,176.1792,175.5762,176.1421,44928.0
2021-05-04 13:30:00,189.99,190.16,189.67,190.08,29147.0,176.2348,176.3925,175.938,176.3183,29147.0
2021-05-04 13:40:00,190.05,190.09,189.43,189.68,46147.0,176.2905,176.3276,175.7154,175.9473,46147.0
2021-05-04 13:50:00,189.67,190.33,189.56,190.24,44321.0,175.938,176.5502,175.8359,176.4667,44321.0
2021-05-04 14:00:00,190.25,190.36,189.87,190.05,34411.0,176.476,176.578,176.1235,176.2905,34411.0
2021-05-04 14:10:00,190.11,190.99,190.08,190.69,35328.0,176.3461,177.1624,176.3183,176.8841,35328.0
2021-05-04 14:20:00,190.71,190.97,190.54,190.92,48973.0,176.9027,177.1439,176.745,177.0975,48973.0
2021-05-04 14:30:00,190.9,191.29,190.63,190.65,50412.0,177.0789,177.4407,176.8285,176.847,50412.0
2021-05-04 14:40:00,190.66,191.53,190.62,191.49,34228.0,176.8563,177.6633,176.8192,177.6262,34228.0
2021-05-04 14:50:00,191.53,191.75,191.33,191.34,40038.0,177.6633,177.8674,177.4778,177.4871,40038.0
2021-05-04 15:00:00,191.31,191.35,190.79,190.98,188439.0,177.4592,177.4964,176.9769,177.1531,188439.0
2021-05-04 15:10:00,190.91,191.16,190.16,190.42,68041.0,177.0882,177.3201,176.3925,176.6337,68041.0
2021-05-04 15:20:00,190.37,190.86,190.26,190.86,167360.0,176.5873,177.0418,176.4853,177.0418,167360.0
2021-05-04 15:30:00,190.83,190.84,190.15,190.52,91535.0,177.014,177.0233,176.3832,176.7264,91535.0
2021-05-04 15:40:00,190.48,190.64,189.75,189.9,202654.0,176.6893,176.8378,176.0122,176.1513,202654.0
2021-05-04 15:50:00,189.91,191.28,189.89,191.19,242742.0,176.1606,177.4314,176.1421,177.3479,242742.0
2021-05-05 09:30:00,192.02,192.73,190.04,190.92,125676.0,178.1178,178.7764,176.2812,177.0975,125676.0
2021-05-05 09:40:00,191.0,191.83,190.33,190.45,70940.0,177.1717,177.9416,176.5502,176.6615,70940.0
2021-05-05 09:50:00,190.33,190.6,189.69,189.81,34798.0,176.5502,176.8007,175.9565,176.0678,34798.0
2021-05-05 10:00:00,189.65,189.67,188.47,189.32,48650.0,175.9194,175.938,174.8249,175.6133,48650.0
2021-05-05 10:10:00,189.28,190.1,189.02,189.87,32322.0,175.5762,176.3369,175.335,176.1235,32322.0
2021-05-05 10:20:00,189.83,190.22,188.96,190.0,36693.0,176.0864,176.4482,175.2794,176.2441,36693.0
2021-05-05 10:30:00,190.09,190.28,189.53,190.0,257062.0,176.3276,176.5038,175.8081,176.2441,257062.0
2021-05-05 10:40:00,190.0,190.61,189.58,190.15,68834.0,176.2441,176.8099,175.8545,176.3832,68834.0
2021-05-05 10:50:00,190.23,191.41,190.14,191.31,78051.0,176.4574,177.552,176.374,177.4592,78051.0
2021-05-05 11:00:00,191.3,191.66,190.61,191.64,242392.0,177.45,177.7839,176.8099,177.7654,242392.0
2021-05-05 11:10:00,191.69,192.05,191.5,191.53,31588.0,177.8117,178.1457,177.6355,177.6633,31588.0
2021-05-05 11:20:00,191.53,191.79,190.97,191.04,27046.0,177.6633,177.9045,177.1439,177.2088,27046.0
2021-05-05 11:30:00,191.1,191.34,190.95,190.95,28503.0,177.2645,177.4871,177.1253,177.1253,28503.0
2021-05-05 11:40:00,191.05,191.56,190.86,191.16,159967.0,177.2181,177.6911,177.0418,177.3201,159967.0
2021-05-05 11:50:00,191.25,191.5,191.03,191.5,52848.0,177.4036,177.6355,177.1995,177.6355,52848.0
2021-05-05 12:00:00,191.45,192.11,191.44,192.02,40607.0,177.5891,178.2013,177.5798,178.1178,40607.0
2021-05-05 12:10:00,192.08,192.12,191.57,192.02,40587.0,178.1735,178.2106,177.7004,178.1178,40587.0
2021-05-05 12:20:00,192.02,192.05,191.74,191.98,217293.0,178.1178,178.1457,177.8581,178.0807,217293.0
2021-05-05 12:30:00,192.01,192.05,191.33,191.33,39094.0,178.1086,178.1457,177.4778,177.4778,39094.0
2021-05-05 12:40:00,191.28,191.6,190.87,191.48,43588.0,177.4314,177.7283,177.0511,177.6169,43588.0
2021-05-05 12:50:00,191.44,191.44,190.72,190.86,35223.0,177.5798,177.5798,176.912,177.0418,35223.0
2021-05-05 13:00:00,190.81,191.13,190.71,191.07,35783.0,176.9954,177.2923,176.9027,177.2366,35783.0
2021-05-05 13:10:00,191.07,191.26,190.95,191.21,34851.0,177.2366,177.4129,177.1253,177.3665,34851.0
2021-05-05 13:20:00,191.26,191.66,191.19,191.66,37843.0,177.4129,177.7839,177.3479,177.7839,37843.0
2021-05-05 13:30:00,191.73,191.86,191.23,191.86,70968.0,177.8488,177.9694,177.385,177.9694,70968.0
2021-05-05 13:40:00,191.82,191.98,191.79,191.94,44063.0,177.9323,178.0807,177.9045,178.0436,44063.0
2021-05-05 13:50:00,191.89,192.15,191.48,191.69,45040.0,177.9973,178.2384,177.6169,177.8117,45040.0
2021-05-05 14:00:00,191.74,191.74,191.25,191.39,228702.0,177.8581,177.8581,177.4036,177.5335,228702.0
2021-05-05 14:10:00,191.39,192.09,191.39,191.97,30727.0,177.5335,178.1828,177.5335,178.0715,30727.0
2021-05-05 14:20:00,192.02,192.03,191.57,191.97,21451.0,178.1178,178.1271,177.7004,178.0715,21451.0
2021-05-05 14:30:00,191.89,192.03,191.82,191.95,14392.0,177.9973,178.1271,177.9323,178.0529,14392.0
2021-05-05 14:40:00,191.97,192.1,191.8,192.02,30738.0,178.0715,178.1921,177.9138,178.1178,30738.0
2021-05-05 14:50:00,192.06,192.07,191.68,191.8,52704.0,178.1549,178.1642,177.8025,177.9138,52704.0
2021-05-05 15:00:00,191.75,191.76,190.38,190.38,27707.0,177.8674,177.8767,176.5966,176.5966,27707.0
2021-05-05 15:10:00,190.49,190.69,190.01,190.13,38273.0,176.6986,176.8841,176.2534,176.3647,38273.0
2021-05-05 15:20:00,190.09,190.69,189.5,190.2,85708.0,176.3276,176.8841,175.7803,176.4296,85708.0
2021-05-05 15:30:00,190.16,191.1,189.88,190.87,71681.0,176.3925,177.2645,176.1328,177.0511,71681.0
2021-05-05 15:40:00,190.9,190.9,190.06,190.17,86697.0,177.0789,177.0789,176.2997,176.4018,86697.0
2021-05-05 15:50:00,190.05,190.6,190.05,190.4,155528.0,176.2905,176.8007,176.2905,176.6151,155528.0
2021-05-06 09:30:00,189.42,189.7,187.92,189.28,105827.0,175.7061,175.9658,174.3147,175.5762,105827.0
2021-05-06 09:40:00,189.34,189.61,187.62,188.06,68608.0,175.6319,175.8823,174.0364,174.4445,68608.0
2021-05-06 09:50:00,188.01,188.93,187.69,187.93,51947.0,174.3982,175.2516,174.1013,174.324,51947.0
2021-05-06 10:00:00,187.88,188.2,186.26,186.49,68797.0,174.2776,174.5744,172.7749,172.9882,68797.0
2021-05-06 10:10:00,186.36,187.64,186.32,187.13,57159.0,172.8676,174.055,172.8305,173.5819,57159.0
2021-05-06 10:20:00,187.05,187.54,186.74,186.86,35341.0,173.5077,173.9622,173.2201,173.3314,35341.0
2021-05-06 10:30:00,186.8,188.37,186.52,188.33,38907.0,173.2758,174.7321,173.016,174.695,38907.0
2021-05-06 10:40:00,188.37,189.21,187.96,188.1,45457.0,174.7321,175.5113,174.3518,174.4817,45457.0
2021-05-06 10:50:00,188.11,189.08,188.06,188.91,37806.0,174.4909,175.3907,174.4445,175.233,37806.0
2021-05-06 11:00:00,189.03,189.04,187.19,187.75,38094.0,175.3443,175.3536,173.6375,174.157,38094.0
2021-05-06 11:10:00,187.79,188.74,187.73,188.68,41784.0,174.1941,175.0753,174.1384,175.0197,41784.0
2021-05-06 11:20:00,188.66,189.52,188.64,189.22,33519.0,175.0011,175.7988,174.9826,175.5206,33519.0
2021-05-06 11:30:00,189.31,189.7,188.98,189.46,61038.0,175.604,175.9658,175.2979,175.7432,61038.0
2021-05-06 11:40:00,189.51,190.12,189.51,189.99,131994.0,175.7896,176.3554,175.7896,176.2348,131994.0
2021-05-06 11:50:00,189.96,190.29,189.61,189.65,61417.0,176.207,176.5131,175.8823,175.9194,61417.0
2021-05-06 12:00:00,189.69,189.71,189.18,189.21,54740.0,175.9565,175.9751,175.4835,175.5113,54740.0
2021-05-06 12:10:00,189.25,190.3,189.19,190.3,16632.0,175.5484,176.5224,175.4927,176.5224,16632.0
2021-05-06 12:20:00,190.3,191.46,190.29,191.39,24134.0,176.5224,177.5984,176.5131,177.5335,24134.0
2021-05-06 12:30:00,191.44,191.49,190.96,191.27,30323.0,177.5798,177.6262,177.1346,177.4221,30323.0
2021-05-06 12:40:00,191.27,191.59,191.09,191.29,17408.0,177.4221,177.719,177.2552,177.4407,17408.0
2021-05-06 12:50:00,191.4,192.14,191.27,192.09,36006.0,177.5427,178.2292,177.4221,178.1828,36006.0
2021-05-06 13:00:00,192.04,192.22,191.46,191.74,25757.0,178.1364,178.3034,177.5984,177.8581,25757.0
2021-05-06 13:10:00,191.7,191.91,191.05,191.17,46657.0,177.821,178.0158,177.2181,177.3294,46657.0
2021-05-06 13:20:00,191.19,191.86,191.17,191.41,67549.0,177.3479,177.9694,177.3294,177.552,67549.0
2021-05-06 13:30:00,191.37,191.75,191.07,191.28,58699.0,177.5149,177.8674,177.2366,177.4314,58699.0
2021-05-06 13:40:00,191.21,191.21,190.57,190.92,9642.0,177.3665,177.3665,176.7728,177.0975,9642.0
2021-05-06 13:50:00,190.88,191.1,190.53,190.54,28516.0,177.0604,177.2645,176.7357,176.745,28516.0
2021-05-06 14:00:00,190.68,191.28,190.68,191.17,30525.0,176.8749,177.4314,176.8749,177.3294,30525.0
2021-05-06 14:10:00,191.12,191.48,190.74,190.96,18289.0,177.283,177.6169,176.9305,177.1346,18289.0
2021-05-06 14:20:00,190.96,190.96,189.74,189.78,24251.0,177.1346,177.1346,176.0029,176.04,24251.0
2021-05-06 14:30:00,189.79,190.15,189.74,190.01,21424.0,176.0493,176.3832,176.0029,176.2534,21424.0
2021-05-06 14:40:00,190.08,190.6,189.96,190.5,13637.0,176.3183,176.8007,176.207,176.7079,13637.0
2021-05-06 14:50:00,190.48,191.02,190.32,190.42,16715.0,176.6893,177.1902,176.5409,176.6337,16715.0
2021-05-06 15:00:00,190.42,190.95,190.24,190.85,22612.0,176.6337,177.1253,176.4667,177.0326,22612.0
2021-05-06 15:10:00,190.89,191.35,190.89,191.03,15285.0,177.0697,177.4964,177.0697,177.1995,15285.0
2021-05-06 15:20:00,191.0,191.41,190.83,191.22,12101.0,177.1717,177.552,177.014,177.3758,12101.0
2021-05-06 15:30:00,191.31,191.69,191.04,191.6,32778.0,177.4592,177.8117,177.2088,177.7283,32778.0
2021-05-06 15:40:00,191.62,192.05,191.59,192.05,81892.0,177.7468,178.1457,177.719,178.1457,81892.0
2021-05-06 15:50:00,192.04,192.62,191.82,192.37,169808.0,178.1364,178.6744,177.9323,178.4425,169808.0
2021-05-07 09:30:00,195.0,196.2,193.33,195.76,145149.0,180.8821,181.9952,179.333,181.5871,145149.0
2021-05-07 09:40:00,196.0,197.39,195.67,197.39,73049.0,181.8097,183.0991,181.5036,183.0991,73049.0
2021-05-07 09:50:00,197.3,197.4,195.26,195.61,51647.0,183.0156,183.1083,181.1233,181.4479,51647.0
2021-05-07 10:00:00,195.9,196.64,194.79,196.64,101843.0,181.7169,182.4034,180.6873,182.4034,101843.0
2021-05-07 10:10:00,196.66,196.82,195.9,196.61,156544.0,182.4219,182.5703,181.7169,182.3755,156544.0
2021-05-07 10:20:00,196.62,196.97,196.07,196.65,31478.0,182.3848,182.7095,181.8746,182.4126,31478.0
2021-05-07 10:30:00,196.72,197.09,196.64,196.79,61801.0,182.4776,182.8208,182.4034,182.5425,61801.0
2021-05-07 10:40:00,196.86,197.48,196.7,196.78,61797.0,182.6074,183.1825,182.459,182.5332,61797.0
2021-05-07 10:50:00,196.89,197.3,196.43,197.12,27388.0,182.6353,183.0156,182.2086,182.8486,27388.0
2021-05-07 11:00:00,197.09,197.13,196.3,196.33,32385.0,182.8208,182.8579,182.088,182.1158,32385.0
2021-05-07 11:10:00,196.33,196.46,195.65,195.72,42395.0,182.1158,182.2364,181.485,181.55,42395.0
2021-05-07 11:20:00,195.7,196.06,195.46,196.01,39478.0,181.5314,181.8653,181.3088,181.819,39478.0
2021-05-07 11:30:00,195.96,196.25,195.73,195.83,33656.0,181.7726,182.0416,181.5592,181.652,33656.0
2021-05-07 11:40:00,195.7,196.47,195.7,196.3,20570.0,181.5314,182.2457,181.5314,182.088,20570.0
2021-05-07 11:50:00,196.31,196.44,196.1,196.35,23364.0,182.0973,182.2178,181.9025,182.1344,23364.0
2021-05-07 12:00:00,196.39,197.07,196.24,196.9,27037.0,182.1715,182.8022,182.0323,182.6445,27037.0
2021-05-07 12:10:00,196.88,196.88,196.33,196.77,16515.0,182.626,182.626,182.1158,182.5239,16515.0
2021-05-07 12:20:00,196.76,196.95,196.24,196.41,57451.0,182.5147,182.6909,182.0323,182.19,57451.0
2021-05-07 12:30:00,196.41,196.52,196.14,196.23,23392.0,182.19,182.292,181.9396,182.023,23392.0
2021-05-07 12:40:00,196.24,196.79,196.19,196.69,23537.0,182.0323,182.5425,181.9859,182.4497,23537.0
2021-05-07 12:50:00,196.69,197.09,196.53,196.78,19150.0,182.4497,182.8208,182.3013,182.5332,19150.0
2021-05-07 13:00:00,196.83,196.93,196.13,196.41,29319.0,182.5796,182.6724,181.9303,182.19,29319.0
2021-05-07 13:10:00,196.53,196.67,195.96,196.31,22299.0,182.3013,182.4312,181.7726,182.0973,22299.0
2021-05-07 13:20:00,196.24,196.45,195.86,195.86,34915.0,182.0323,182.2271,181.6798,181.6798,34915.0
2021-05-07 13:30:00,196.02,196.51,196.01,196.09,19813.0,181.8282,182.2828,181.819,181.8932,19813.0
2021-05-07 13:40:00,196.06,196.28,195.77,196.04,20366.0,181.8653,182.0694,181.5963,181.8468,20366.0
2021-05-07 13:50:00,196.04,196.15,195.69,195.83,26022.0,181.8468,181.9488,181.5221,181.652,26022.0
2021-05-07 14:00:00,195.83,196.27,195.22,196.27,46404.0,181.652,182.0601,181.0862,182.0601,46404.0
2021-05-07 14:10:00,196.23,196.57,196.17,196.43,27579.0,182.023,182.3384,181.9674,182.2086,27579.0
2021-05-07 14:20:00,196.35,196.73,196.29,196.65,22783.0,182.1344,182.4868,182.0787,182.4126,22783.0
2021-05-07 14:30:00,196.7,196.88,196.23,196.48,23012.0,182.459,182.626,182.023,182.2549,23012.0
2021-05-07 14:40:00,196.47,196.85,196.31,196.85,25193.0,182.2457,182.5982,182.0973,182.5982,25193.0
2021-05-07 14:50:00,196.87,197.3,196.82,197.3,30589.0,182.6167,183.0156,182.5703,183.0156,30589.0
2021-05-07 15:00:00,197.3,197.83,197.21,197.81,46290.0,183.0156,183.5072,182.9321,183.4887,46290.0
2021-05-07 15:10:00,197.79,198.15,197.58,198.15,54567.0,183.4701,183.804,183.2753,183.804,54567.0
2021-05-07 15:20:00,198.15,198.5,197.96,198.12,88060.0,183.804,184.1287,183.6278,183.7762,88060.0
2021-05-07 15:30:00,198.18,198.5,198.04,198.3,69627.0,183.8319,184.1287,183.702,183.9432,69627.0
2021-05-07 15:40:00,198.33,198.4,197.77,198.38,70123.0,183.971,184.0359,183.4515,184.0174,70123.0
2021-05-07 15:50:00,198.41,198.49,197.75,197.94,179101.0,184.0452,184.1194,183.433,183.6092,179101.0
2021-05-10 09:30:00,195.3,196.41,193.67,193.85,80514.0,181.1604,182.19,179.6484,179.8154,80514.0
2021-05-10 09:40:00,193.81,193.81,192.25,193.29,55504.0,179.7782,179.7782,178.3312,179.2959,55504.0
2021-05-10 09:50:00,193.32,194.04,193.14,193.75,36712.0,179.3237,179.9916,179.1568,179.7226,36712.0
2021-05-10 10:00:00,193.83,194.56,193.39,194.56,39111.0,179.7968,180.4739,179.3887,180.4739,39111.0
2021-05-10 10:10:00,194.51,195.51,194.47,195.35,39846.0,180.4276,181.3552,180.3905,181.2068,39846.0
2021-05-10 10:20:00,195.42,195.74,193.82,193.83,44887.0,181.2717,181.5685,179.7875,179.7968,44887.0
2021-05-10 10:30:00,193.74,194.1,193.19,194.1,27283.0,179.7133,180.0473,179.2031,180.0473,27283.0
2021-05-10 10:40:00,194.04,194.06,192.69,192.69,22594.0,179.9916,180.0101,178.7393,178.7393,22594.0
2021-05-10 10:50:00,192.68,193.08,192.41,192.84,34470.0,178.7301,179.1011,178.4796,178.8785,34470.0
2021-05-10 11:00:00,192.83,193.45,192.71,193.19,19659.0,178.8692,179.4443,178.7579,179.2031,19659.0
2021-05-10 11:10:00,193.26,193.69,192.88,193.69,26390.0,179.2681,179.6669,178.9156,179.6669,26390.0
2021-05-10 11:20:00,193.87,194.38,193.87,194.06,17065.0,179.8339,180.307,179.8339,180.0101,17065.0
2021-05-10 11:30:00,194.02,194.02,193.68,193.98,14175.0,179.973,179.973,179.6577,179.9359,14175.0
2021-05-10 11:40:00,193.93,194.58,193.85,194.32,16996.0,179.8896,180.4925,179.8154,180.2513,16996.0
2021-05-10 11:50:00,194.21,194.55,194.08,194.28,22609.0,180.1493,180.4647,180.0287,180.2142,22609.0
2021-05-10 12:00:00,194.27,194.67,194.17,194.57,20778.0,180.2049,180.576,180.1122,180.4832,20778.0
2021-05-10 12:10:00,194.56,195.25,194.56,195.21,32534.0,180.4739,181.114,180.4739,181.0769,32534.0
2021-05-10 12:20:00,195.2,195.2,194.29,194.29,22365.0,181.0676,181.0676,180.2235,180.2235,22365.0
2021-05-10 12:30:00,194.37,194.43,194.05,194.21,13550.0,180.2977,180.3534,180.0009,180.1493,13550.0
2021-05-10 12:40:00,194.25,194.3,193.57,193.6,39769.0,180.1864,180.2328,179.5556,179.5835,39769.0
2021-05-10 12:50:00,193.61,193.66,193.43,193.63,11294.0,179.5927,179.6391,179.4258,179.6113,11294.0
2021-05-10 13:00:00,193.65,193.69,193.16,193.25,20559.0,179.6298,179.6669,179.1753,179.2588,20559.0
2021-05-10 13:10:00,193.31,193.46,193.09,193.19,25208.0,179.3144,179.4536,179.1104,179.2031,25208.0
2021-05-10 13:20:00,193.26,193.28,192.87,192.92,39511.0,179.2681,179.2866,178.9063,178.9527,39511.0
2021-05-10 13:30:00,192.82,192.95,192.6,192.95,25745.0,178.8599,178.9805,178.6559,178.9805,25745.0
2021-05-10 13:40:00,192.9,192.9,192.53,192.86,18464.0,178.9341,178.9341,178.5909,178.897,18464.0
2021-05-10 13:50:00,192.9,193.07,192.42,192.84,19199.0,178.9341,179.0918,178.4889,178.8785,19199.0
2021-05-10 14:00:00,192.83,192.84,192.12,192.15,17086.0,178.8692,178.8785,178.2106,178.2384,17086.0
2021-05-10 14:10:00,192.18,192.29,191.55,191.88,24692.0,178.2663,178.3683,177.6819,177.988,24692.0
2021-05-10 14:20:00,191.92,192.07,191.05,191.38,77377.0,178.0251,178.1642,177.2181,177.5242,77377.0
2021-05-10 14:30:00,191.23,191.4,190.75,191.16,31877.0,177.385,177.5427,176.9398,177.3201,31877.0
2021-05-10 14:40:00,191.09,191.19,190.73,190.73,23710.0,177.2552,177.3479,176.9212,176.9212,23710.0
2021-05-10 14:50:00,190.78,190.94,190.42,190.94,28085.0,176.9676,177.116,176.6337,177.116,28085.0
2021-05-10 15:00:00,190.87,191.18,190.71,190.88,38795.0,177.0511,177.3387,176.9027,177.0604,38795.0
2021-05-10 15:10:00,190.88,191.05,190.46,190.49,56341.0,177.0604,177.2181,176.6708,176.6986,56341.0
2021-05-10 15:20:00,190.48,190.53,190.07,190.38,28112.0,176.6893,176.7357,176.309,176.5966,28112.0
2021-05-10 15:30:00,190.34,190.4,190.01,190.36,37838.0,176.5595,176.6151,176.2534,176.578,37838.0
2021-05-10 15:40:00,190.29,190.47,189.71,189.85,98947.0,176.5131,176.6801,175.9751,176.105,98947.0
2021-05-10 15:50:00,189.86,190.2,188.91,189.02,279458.0,176.1142,176.4296,175.233,175.335,279458.0
2021-05-11 09:30:00,183.42,186.37,182.59,186.24,180549.0,170.1405,172.8769,169.3706,172.7563,180549.0
2021-05-11 09:40:00,186.19,188.58,185.89,187.13,112307.0,172.7099,174.9269,172.4317,173.5819,112307.0
2021-05-11 09:50:00,187.09,189.36,187.08,189.19,69776.0,173.5448,175.6504,173.5355,175.4927,69776.0
2021-05-11 10:00:00,189.18,189.26,186.52,186.52,47000.0,175.4835,175.5577,173.016,173.016,47000.0
2021-05-11 10:10:00,186.71,187.29,185.88,186.7,32423.0,173.1923,173.7303,172.4224,173.183,32423.0
2021-05-11 10:20:00,186.83,187.54,185.74,185.99,58283.0,173.3036,173.9622,172.2925,172.5244,58283.0
2021-05-11 10:30:00,186.02,186.53,185.5,185.83,45785.0,172.5522,173.0253,172.0699,172.376,45785.0
2021-05-11 10:40:00,185.94,187.28,185.64,187.22,42951.0,172.478,173.721,172.1998,173.6654,42951.0
2021-05-11 10:50:00,187.26,188.23,187.06,187.62,28238.0,173.7025,174.6022,173.5169,174.0364,28238.0
2021-05-11 11:00:00,187.55,187.88,186.84,187.34,48270.0,173.9715,174.2776,173.3129,173.7767,48270.0
2021-05-11 11:10:00,187.35,189.77,187.22,189.75,30676.0,173.7859,176.0307,173.6654,176.0122,30676.0
2021-05-11 11:20:00,189.82,189.82,188.88,189.46,35097.0,176.0771,176.0771,175.2052,175.7432,35097.0
2021-05-11 11:30:00,189.49,189.64,189.0,189.13,51026.0,175.771,175.9102,175.3165,175.4371,51026.0
2021-05-11 11:40:00,189.09,189.44,188.62,189.24,37069.0,175.4,175.7246,174.964,175.5391,37069.0
2021-05-11 11:50:00,189.27,190.19,189.15,189.61,29917.0,175.5669,176.4203,175.4556,175.8823,29917.0
2021-05-11 12:00:00,189.65,190.08,189.11,189.89,47192.0,175.9194,176.3183,175.4185,176.1421,47192.0
2021-05-11 12:10:00,189.9,190.81,189.82,190.45,108965.0,176.1513,176.9954,176.0771,176.6615,108965.0
2021-05-11 12:20:00,190.57,190.57,189.82,189.89,14618.0,176.7728,176.7728,176.0771,176.1421,14618.0
2021-05-11 12:30:00,189.97,190.67,189.78,190.5,19267.0,176.2163,176.8656,176.04,176.7079,19267.0
2021-05-11 12:40:00,190.5,190.5,189.55,189.56,19212.0,176.7079,176.7079,175.8267,175.8359,19212.0
2021-05-11 12:50:00,189.61,189.69,188.7,189.34,23970.0,175.8823,175.9565,175.0382,175.6319,23970.0
2021-05-11 13:00:00,189.34,190.05,189.22,189.74,22661.0,175.6319,176.2905,175.5206,176.0029,22661.0
2021-05-11 13:10:00,189.82,190.03,189.39,189.95,23811.0,176.0771,176.2719,175.6783,176.1977,23811.0
2021-05-11 13:20:00,189.84,190.87,189.84,190.77,24809.0,176.0957,177.0511,176.0957,176.9583,24809.0
2021-05-11 13:30:00,190.84,191.34,190.77,191.34,46821.0,177.0233,177.4871,176.9583,177.4871,46821.0
2021-05-11 13:40:00,191.34,191.96,191.02,191.69,144058.0,177.4871,178.0622,177.1902,177.8117,144058.0
2021-05-11 13:50:00,191.73,191.73,190.39,191.16,21262.0,177.8488,177.8488,176.6059,177.3201,21262.0
2021-05-11 14:00:00,191.22,191.55,190.96,191.07,17614.0,177.3758,177.6819,177.1346,177.2366,17614.0
2021-05-11 14:10:00,191.21,191.29,190.51,191.13,17087.0,177.3665,177.4407,176.7172,177.2923,17087.0
2021-05-11 14:20:00,191.25,192.28,191.17,192.21,37310.0,177.4036,178.359,177.3294,178.2941,37310.0
2021-05-11 14:30:00,192.15,192.24,191.31,191.44,41697.0,178.2384,178.3219,177.4592,177.5798,41697.0
2021-05-11 14:40:00,191.54,192.02,191.33,192.02,34483.0,177.6726,178.1178,177.4778,178.1178,34483.0
2021-05-11 14:50:00,192.01,192.3,191.75,191.95,41300.0,178.1086,178.3776,177.8674,178.0529,41300.0
2021-05-11 15:00:00,191.85,192.16,191.39,191.48,37869.0,177.9602,178.2477,177.5335,177.6169,37869.0
2021-05-11 15:10:00,191.6,192.31,191.4,192.26,31083.0,177.7283,178.3868,177.5427,178.3405,31083.0
2021-05-11 15:20:00,192.33,192.83,192.01,192.64,50255.0,178.4054,178.8692,178.1086,178.693,50255.0
2021-05-11 15:30:00,192.63,192.74,190.96,191.24,69262.0,178.6837,178.7857,177.1346,177.3943,69262.0
2021-05-11 15:40:00,191.23,192.32,191.2,191.83,65309.0,177.385,178.3961,177.3572,177.9416,65309.0
2021-05-11 15:50:00,191.92,192.8,191.85,192.44,227033.0,178.0251,178.8414,177.9602,178.5074,227033.0
2021-05-12 09:30:00,187.79,189.99,187.78,188.04,86059.0,174.1941,176.2348,174.1848,174.426,86059.0
2021-05-12 09:40:00,187.75,188.25,187.16,187.72,30226.0,174.157,174.6208,173.6097,174.1292,30226.0
2021-05-12 09:50:00,187.73,188.04,187.01,187.28,44816.0,174.1384,174.426,173.4706,173.721,44816.0
2021-05-12 10:00:00,187.07,187.19,186.35,186.89,151497.0,173.5262,173.6375,172.8583,173.3593,151497.0
2021-05-12 10:10:00,186.87,187.0,185.7,185.85,59681.0,173.3407,173.4613,172.2554,172.3945,59681.0
2021-05-12 10:20:00,185.76,186.6,185.17,185.17,52471.0,172.3111,173.0902,171.7638,171.7638,52471.0
2021-05-12 10:30:00,185.05,186.26,185.05,185.9,96704.0,171.6525,172.7749,171.6525,172.4409,96704.0
2021-05-12 10:40:00,185.9,185.9,184.95,185.0,76088.0,172.4409,172.4409,171.5597,171.6061,76088.0
2021-05-12 10:50:00,184.98,185.34,184.74,185.27,50172.0,171.5875,171.9215,171.3649,171.8565,50172.0
2021-05-12 11:00:00,185.14,185.48,184.77,185.15,78110.0,171.736,172.0513,171.3927,171.7452,78110.0
2021-05-12 11:10:00,185.09,186.0,184.97,185.82,84898.0,171.6896,172.5337,171.5783,172.3667,84898.0
2021-05-12 11:20:00,185.83,185.83,184.96,185.14,61307.0,172.376,172.376,171.569,171.736,61307.0
2021-05-12 11:30:00,185.06,185.16,184.25,184.53,47145.0,171.6617,171.7545,170.9104,171.1701,47145.0
2021-05-12 11:40:00,184.49,185.23,184.38,184.96,38998.0,171.133,171.8194,171.031,171.569,38998.0
2021-05-12 11:50:00,184.85,184.88,183.95,184.06,44844.0,171.4669,171.4948,170.6321,170.7341,44844.0
2021-05-12 12:00:00,183.94,184.27,183.76,184.27,68103.0,170.6228,170.9289,170.4559,170.9289,68103.0
2021-05-12 12:10:00,184.22,184.63,184.07,184.52,39350.0,170.8826,171.2629,170.7434,171.1608,39350.0
2021-05-12 12:20:00,184.5,185.72,184.45,185.53,31250.0,171.1423,172.274,171.0959,172.0977,31250.0
2021-05-12 12:30:00,185.59,185.97,185.29,185.3,29428.0,172.1534,172.5059,171.8751,171.8844,29428.0
2021-05-12 12:40:00,185.27,185.27,184.64,184.86,36695.0,171.8565,171.8565,171.2722,171.4762,36695.0
2021-05-12 12:50:00,184.72,184.99,184.28,184.62,47363.0,171.3464,171.5968,170.9382,171.2536,47363.0
2021-05-12 13:00:00,184.62,185.49,184.54,185.03,32602.0,171.2536,172.0606,171.1794,171.6339,32602.0
2021-05-12 13:10:00,184.98,185.37,184.5,184.5,20254.0,171.5875,171.9493,171.1423,171.1423,20254.0
2021-05-12 13:20:00,184.47,184.91,184.3,184.61,31930.0,171.1145,171.5226,170.9568,171.2443,31930.0
2021-05-12 13:30:00,184.55,184.82,184.0,184.64,30705.0,171.1887,171.4391,170.6785,171.2722,30705.0
2021-05-12 13:40:00,184.64,184.64,183.99,184.21,33017.0,171.2722,171.2722,170.6692,170.8733,33017.0
2021-05-12 13:50:00,184.21,184.74,183.92,184.25,79667.0,170.8733,171.3649,170.6043,170.9104,79667.0
2021-05-12 14:00:00,184.25,184.58,184.11,184.27,35562.0,170.9104,171.2165,170.7805,170.9289,35562.0
2021-05-12 14:10:00,184.26,184.71,183.92,184.71,83074.0,170.9197,171.3371,170.6043,171.3371,83074.0
2021-05-12 14:20:00,184.87,184.89,184.32,184.49,19719.0,171.4855,171.5041,170.9753,171.133,19719.0
2021-05-12 14:30:00,184.49,185.18,184.11,184.98,31339.0,171.133,171.7731,170.7805,171.5875,31339.0
2021-05-12 14:40:00,184.94,185.24,184.76,185.1,23340.0,171.5504,171.8287,171.3835,171.6988,23340.0
2021-05-12 14:50:00,185.19,185.63,184.73,184.75,25202.0,171.7823,172.1905,171.3556,171.3742,25202.0
2021-05-12 15:00:00,184.66,184.95,184.06,184.31,31088.0,171.2907,171.5597,170.7341,170.966,31088.0
2021-05-12 15:10:00,184.31,184.32,183.73,183.9,40825.0,170.966,170.9753,170.428,170.5857,40825.0
2021-05-12 15:20:00,183.88,184.16,183.36,183.47,57547.0,170.5672,170.8269,170.0848,170.1869,57547.0
2021-05-12 15:30:00,183.46,183.63,182.81,182.85,68537.0,170.1776,170.3353,169.5746,169.6117,68537.0
2021-05-12 15:40:00,182.81,183.32,182.68,182.72,123413.0,169.5746,170.0477,169.4541,169.4912,123413.0
2021-05-12 15:50:00,182.7,182.98,181.72,182.81,301507.0,169.4726,169.7323,168.5636,169.5746,301507.0
2021-05-13 09:30:00,185.42,187.4,184.85,186.0,84049.0,171.9957,173.8323,171.4669,172.5337,84049.0
2021-05-13 09:40:00,185.98,187.55,185.97,186.97,29648.0,172.5151,173.9715,172.5059,173.4335,29648.0
2021-05-13 09:50:00,186.79,188.74,186.59,188.07,62067.0,173.2665,175.0753,173.081,174.4538,62067.0
2021-05-13 10:00:00,188.16,188.79,187.29,187.63,45937.0,174.5373,175.1217,173.7303,174.0457,45937.0
2021-05-13 10:10:00,187.53,188.44,187.24,188.25,34515.0,173.9529,174.797,173.6839,174.6208,34515.0
2021-05-13 10:20:00,188.13,189.13,187.67,188.08,56199.0,174.5095,175.4371,174.0828,174.4631,56199.0
2021-05-13 10:30:00,188.37,188.6,187.48,187.82,30088.0,174.7321,174.9455,173.9065,174.2219,30088.0
2021-05-13 10:40:00,187.86,187.87,186.99,187.45,15175.0,174.259,174.2683,173.452,173.8787,15175.0
2021-05-13 10:50:00,187.6,188.1,187.14,187.25,25361.0,174.0178,174.4817,173.5912,173.6932,25361.0
2021-05-13 11:00:00,187.38,187.39,186.36,186.63,33589.0,173.8138,173.8231,172.8676,173.1181,33589.0
2021-05-13 11:10:00,186.5,186.86,186.18,186.86,17325.0,172.9975,173.3314,172.7007,173.3314,17325.0
2021-05-13 11:20:00,186.93,187.12,185.4,185.48,25398.0,173.3964,173.5726,171.9771,172.0513,25398.0
2021-05-13 11:30:00,185.46,186.01,185.15,185.88,23220.0,172.0328,172.543,171.7452,172.4224,23220.0
2021-05-13 11:40:00,185.7,185.77,184.69,185.4,48411.0,172.2554,172.3203,171.3185,171.9771,48411.0
2021-05-13 11:50:00,185.34,185.51,184.9,185.1,14462.0,171.9215,172.0792,171.5133,171.6988,14462.0
2021-05-13 12:00:00,185.17,185.65,185.02,185.5,29052.0,171.7638,172.209,171.6246,172.0699,29052.0
2021-05-13 12:10:00,185.56,186.19,185.46,186.18,21207.0,172.1255,172.7099,172.0328,172.7007,21207.0
2021-05-13 12:20:00,186.16,186.43,186.04,186.32,34835.0,172.6821,172.9326,172.5708,172.8305,34835.0
2021-05-13 12:30:00,186.39,187.14,186.35,186.59,53585.0,172.8955,173.5912,172.8583,173.081,53585.0
2021-05-13 12:40:00,186.34,186.45,186.0,186.44,17599.0,172.8491,172.9511,172.5337,172.9418,17599.0
2021-05-13 12:50:00,186.49,186.54,185.32,185.89,16008.0,172.9882,173.0346,171.9029,172.4317,16008.0
2021-05-13 13:00:00,185.76,186.32,185.35,186.24,21877.0,172.3111,172.8305,171.9307,172.7563,21877.0
2021-05-13 13:10:00,186.23,186.66,186.03,186.03,28845.0,172.747,173.1459,172.5615,172.5615,28845.0
2021-05-13 13:20:00,186.08,186.11,185.41,185.96,22045.0,172.6079,172.6357,171.9864,172.4966,22045.0
2021-05-13 13:30:00,185.84,185.99,184.86,185.11,30670.0,172.3853,172.5244,171.4762,171.7081,30670.0
2021-05-13 13:40:00,185.2,185.73,185.03,185.27,31900.0,171.7916,172.2832,171.6339,171.8565,31900.0
2021-05-13 13:50:00,185.38,186.41,185.35,185.97,15368.0,171.9586,172.914,171.9307,172.5059,15368.0
2021-05-13 14:00:00,186.03,187.47,186.03,187.23,15871.0,172.5615,173.8973,172.5615,173.6746,15871.0
2021-05-13 14:10:00,187.28,187.59,186.83,186.83,16508.0,173.721,174.0086,173.3036,173.3036,16508.0
2021-05-13 14:20:00,186.9,187.66,186.9,187.66,18239.0,173.3685,174.0735,173.3685,174.0735,18239.0
2021-05-13 14:30:00,187.68,188.45,187.22,188.19,20678.0,174.0921,174.8063,173.6654,174.5651,20678.0
2021-05-13 14:40:00,188.18,188.57,187.97,188.13,16763.0,174.5559,174.9176,174.3611,174.5095,16763.0
2021-05-13 14:50:00,188.3,188.3,187.61,187.72,25128.0,174.6672,174.6672,174.0271,174.1292,25128.0
2021-05-13 15:00:00,187.75,188.51,187.73,188.51,23517.0,174.157,174.862,174.1384,174.862,23517.0
2021-05-13 15:10:00,188.51,188.51,187.79,187.9,18501.0,174.862,174.862,174.1941,174.2961,18501.0
2021-05-13 15:20:00,187.99,188.23,187.36,188.02,31281.0,174.3796,174.6022,173.7952,174.4074,31281.0
2021-05-13 15:30:00,188.05,188.51,188.05,188.28,52518.0,174.4353,174.862,174.4353,174.6486,52518.0
2021-05-13 15:40:00,188.27,188.4,187.52,187.55,80982.0,174.6393,174.7599,173.9436,173.9715,80982.0
2021-05-13 15:50:00,187.58,187.58,185.9,186.45,319416.0,173.9993,173.9993,172.4409,172.9511,319416.0
2021-05-14 09:30:00,188.8,189.85,188.15,188.53,110923.0,175.131,176.105,174.528,174.8805,110923.0
2021-05-14 09:40:00,188.65,189.61,188.63,188.99,42379.0,174.9918,175.8823,174.9733,175.3072,42379.0
2021-05-14 09:50:00,189.17,190.26,188.91,190.08,44708.0,175.4742,176.4853,175.233,176.3183,44708.0
2021-05-14 10:00:00,189.95,190.23,189.16,189.5,44079.0,176.1977,176.4574,175.4649,175.7803,44079.0
2021-05-14 10:10:00,189.5,190.95,189.42,190.42,51461.0,175.7803,177.1253,175.7061,176.6337,51461.0
2021-05-14 10:20:00,190.46,191.35,190.35,190.97,57132.0,176.6708,177.4964,176.5688,177.1439,57132.0
2021-05-14 10:30:00,190.9,191.86,190.9,191.37,41204.0,177.0789,177.9694,177.0789,177.5149,41204.0
2021-05-14 10:40:00,191.44,191.96,191.29,191.58,36273.0,177.5798,178.0622,177.4407,177.7097,36273.0
2021-05-14 10:50:00,191.71,191.83,191.42,191.7,31363.0,177.8303,177.9416,177.5613,177.821,31363.0
2021-05-14 11:00:00,191.8,191.84,190.72,190.82,35462.0,177.9138,177.9509,176.912,177.0047,35462.0
2021-05-14 11:10:00,190.84,191.56,190.84,191.52,34870.0,177.0233,177.6911,177.0233,177.654,34870.0
2021-05-14 11:20:00,191.48,191.65,191.24,191.39,40318.0,177.6169,177.7746,177.3943,177.5335,40318.0
2021-05-14 11:30:00,191.47,191.8,191.23,191.73,22921.0,177.6077,177.9138,177.385,177.8488,22921.0
2021-05-14 11:40:00,191.77,191.97,191.56,191.94,26538.0,177.8859,178.0715,177.6911,178.0436,26538.0
2021-05-14 11:50:00,191.95,192.2,191.7,192.19,21053.0,178.0529,178.2848,177.821,178.2755,21053.0
2021-05-14 12:00:00,192.15,192.64,192.11,192.39,33964.0,178.2384,178.693,178.2013,178.4611,33964.0
2021-05-14 12:10:00,192.41,192.58,192.35,192.57,19969.0,178.4796,178.6373,178.424,178.628,19969.0
2021-05-14 12:20:00,192.57,192.68,192.3,192.42,27402.0,178.628,178.7301,178.3776,178.4889,27402.0
2021-05-14 12:30:00,192.46,192.53,192.16,192.23,18716.0,178.526,178.5909,178.2477,178.3126,18716.0
2021-05-14 12:40:00,192.27,192.74,192.22,192.74,17467.0,178.3497,178.7857,178.3034,178.7857,17467.0
2021-05-14 12:50:00,192.74,193.12,192.62,192.78,32696.0,178.7857,179.1382,178.6744,178.8228,32696.0
2021-05-14 13:00:00,192.82,192.88,192.47,192.69,24618.0,178.8599,178.9156,178.5353,178.7393,24618.0
2021-05-14 13:10:00,192.73,192.8,192.34,192.63,36718.0,178.7764,178.8414,178.4147,178.6837,36718.0
2021-05-14 13:20:00,192.64,193.05,192.6,193.01,16103.0,178.693,179.0733,178.6559,179.0362,16103.0
2021-05-14 13:30:00,193.03,193.12,192.61,192.83,16853.0,179.0547,179.1382,178.6651,178.8692,16853.0
2021-05-14 13:40:00,192.84,193.02,192.74,193.0,22409.0,178.8785,179.0454,178.7857,179.0269,22409.0
2021-05-14 13:50:00,193.04,193.34,193.03,193.33,23436.0,179.064,179.3423,179.0547,179.333,23436.0
2021-05-14 14:00:00,193.34,193.71,193.23,193.55,27588.0,179.3423,179.6855,179.2402,179.5371,27588.0
2021-05-14 14:10:00,193.6,194.02,193.6,193.94,21464.0,179.5835,179.973,179.5835,179.8988,21464.0
2021-05-14 14:20:00,194.06,194.35,193.98,194.24,34386.0,180.0101,180.2792,179.9359,180.1771,34386.0
2021-05-14 14:30:00,194.26,194.43,194.25,194.3,29414.0,180.1957,180.3534,180.1864,180.2328,29414.0
2021-05-14 14:40:00,194.36,194.66,194.35,194.63,43682.0,180.2884,180.5667,180.2792,180.5389,43682.0
2021-05-14 14:50:00,194.63,194.95,194.59,194.82,30092.0,180.5389,180.8357,180.5018,180.7151,30092.0
2021-05-14 15:00:00,194.85,194.85,194.11,194.13,30571.0,180.743,180.743,180.0565,180.0751,30571.0
2021-05-14 15:10:00,194.2,194.33,193.8,193.81,45083.0,180.14,180.2606,179.769,179.7782,45083.0
2021-05-14 15:20:00,193.84,193.9,193.37,193.56,71722.0,179.8061,179.8617,179.3701,179.5463,71722.0
2021-05-14 15:30:00,193.56,193.7,192.82,193.14,72204.0,179.5463,179.6762,178.8599,179.1568,72204.0
2021-05-14 15:40:00,193.16,193.16,192.55,192.74,77471.0,179.1753,179.1753,178.6095,178.7857,77471.0
2021-05-14 15:50:00,192.74,192.78,192.14,192.25,193261.0,178.7857,178.8228,178.2292,178.3312,193261.0
2021-05-17 09:30:00,190.01,191.47,189.05,190.71,58580.0,176.2534,177.6077,175.3629,176.9027,58580.0
2021-05-17 09:40:00,191.02,191.13,188.85,189.08,40712.0,177.1902,177.2923,175.1774,175.3907,40712.0
2021-05-17 09:50:00,189.18,189.26,187.63,187.74,50369.0,175.4835,175.5577,174.0457,174.1477,50369.0
2021-05-17 10:00:00,187.72,188.89,187.24,188.62,51655.0,174.1292,175.2145,173.6839,174.964,51655.0
2021-05-17 10:10:00,188.58,190.11,188.39,189.96,30639.0,174.9269,176.3461,174.7507,176.207,30639.0
2021-05-17 10:20:00,189.91,190.11,189.34,189.34,13822.0,176.1606,176.3461,175.6319,175.6319,13822.0
2021-05-17 10:30:00,188.86,190.35,188.25,190.17,34790.0,175.1866,176.5688,174.6208,176.4018,34790.0
2021-05-17 10:40:00,190.25,190.48,189.29,189.75,163512.0,176.476,176.6893,175.5855,176.0122,163512.0
2021-05-17 10:50:00,189.81,190.54,189.41,189.68,27492.0,176.0678,176.745,175.6968,175.9473,27492.0
2021-05-17 11:00:00,189.69,189.8,188.69,188.7,20089.0,175.9565,176.0586,175.0289,175.0382,20089.0
2021-05-17 11:10:00,188.61,190.02,188.28,189.39,22477.0,174.9547,176.2626,174.6486,175.6783,22477.0
2021-05-17 11:20:00,189.5,189.83,189.27,189.78,21776.0,175.7803,176.0864,175.5669,176.04,21776.0
2021-05-17 11:30:00,189.89,189.96,189.34,189.74,16066.0,176.1421,176.207,175.6319,176.0029,16066.0
2021-05-17 11:40:00,189.68,190.37,189.42,189.78,56834.0,175.9473,176.5873,175.7061,176.04,56834.0
2021-05-17 11:50:00,189.64,189.69,189.05,189.53,20913.0,175.9102,175.9565,175.3629,175.8081,20913.0
2021-05-17 12:00:00,189.45,189.51,188.94,189.16,28488.0,175.7339,175.7896,175.2608,175.4649,28488.0
2021-05-17 12:10:00,189.23,189.43,188.68,189.33,88198.0,175.5298,175.7154,175.0197,175.6226,88198.0
2021-05-17 12:20:00,189.26,189.55,189.2,189.5,17466.0,175.5577,175.8267,175.502,175.7803,17466.0
2021-05-17 12:30:00,189.49,189.75,189.25,189.55,13369.0,175.771,176.0122,175.5484,175.8267,13369.0
2021-05-17 12:40:00,189.56,189.96,189.55,189.7,12114.0,175.8359,176.207,175.8267,175.9658,12114.0
2021-05-17 12:50:00,189.74,189.81,189.37,189.4,9660.0,176.0029,176.0678,175.6597,175.6875,9660.0
2021-05-17 13:00:00,189.36,189.83,189.33,189.55,12488.0,175.6504,176.0864,175.6226,175.8267,12488.0
2021-05-17 13:10:00,189.45,189.61,188.85,188.93,14127.0,175.7339,175.8823,175.1774,175.2516,14127.0
2021-05-17 13:20:00,188.95,189.05,188.51,188.71,15986.0,175.2701,175.3629,174.862,175.0475,15986.0
2021-05-17 13:30:00,188.76,189.02,188.3,188.75,23584.0,175.0939,175.335,174.6672,175.0846,23584.0
2021-05-17 13:40:00,188.71,189.09,188.02,189.08,20524.0,175.0475,175.4,174.4074,175.3907,20524.0
2021-05-17 13:50:00,189.02,189.21,188.86,189.21,22592.0,175.335,175.5113,175.1866,175.5113,22592.0
2021-05-17 14:00:00,189.12,189.55,189.08,189.5,22812.0,175.4278,175.8267,175.3907,175.7803,22812.0
2021-05-17 14:10:00,189.46,189.5,188.93,189.15,60259.0,175.7432,175.7803,175.2516,175.4556,60259.0
2021-05-17 14:20:00,189.21,189.52,188.94,189.4,16490.0,175.5113,175.7988,175.2608,175.6875,16490.0
2021-05-17 14:30:00,189.41,189.88,189.08,189.18,22722.0,175.6968,176.1328,175.3907,175.4835,22722.0
2021-05-17 14:40:00,189.21,189.54,189.16,189.52,9779.0,175.5113,175.8174,175.4649,175.7988,9779.0
2021-05-17 14:50:00,189.51,189.96,189.51,189.88,10955.0,175.7896,176.207,175.7896,176.1328,10955.0
2021-05-17 15:00:00,189.83,190.3,189.71,190.14,14857.0,176.0864,176.5224,175.9751,176.374,14857.0
2021-05-17 15:10:00,190.16,190.44,190.13,190.4,72493.0,176.3925,176.6522,176.3647,176.6151,72493.0
2021-05-17 15:20:00,190.42,190.72,189.92,190.08,77000.0,176.6337,176.912,176.1699,176.3183,77000.0
2021-05-17 15:30:00,190.08,190.34,189.7,190.31,101767.0,176.3183,176.5595,175.9658,176.5316,101767.0
2021-05-17 15:40:00,190.34,191.08,190.32,190.72,56485.0,176.5595,177.2459,176.5409,176.912,56485.0
2021-05-17 15:50:00,190.7,191.32,190.7,191.19,110725.0,176.8934,177.4685,176.8934,177.3479,110725.0
2021-05-18 09:30:00,193.07,195.24,193.07,194.9,101450.0,179.0918,181.1047,179.0918,180.7893,101450.0
2021-05-18 09:40:00,195.13,195.28,193.23,193.52,47755.0,181.0027,181.1418,179.2402,179.5092,47755.0
2021-05-18 09:50:00,193.33,194.78,193.1,194.42,57685.0,179.333,180.678,179.1197,180.3441,57685.0
2021-05-18 10:00:00,194.3,194.97,193.57,194.94,36814.0,180.2328,180.8543,179.5556,180.8264,36814.0
2021-05-18 10:10:00,194.94,195.35,194.01,194.03,28084.0,180.8264,181.2068,179.9638,179.9823,28084.0
2021-05-18 10:20:00,194.14,195.03,194.14,194.7,29557.0,180.0844,180.9099,180.0844,180.6038,29557.0
2021-05-18 10:30:00,194.75,195.16,194.17,194.17,25765.0,180.6502,181.0305,180.1122,180.1122,25765.0
2021-05-18 10:40:00,194.24,194.68,193.91,194.68,23998.0,180.1771,180.5853,179.871,180.5853,23998.0
2021-05-18 10:50:00,194.84,194.89,193.71,194.17,17942.0,180.7337,180.7801,179.6855,180.1122,17942.0
2021-05-18 11:00:00,194.16,194.16,193.72,194.02,37760.0,180.1029,180.1029,179.6948,179.973,37760.0
2021-05-18 11:10:00,194.02,194.35,193.83,193.97,27942.0,179.973,180.2792,179.7968,179.9267,27942.0
2021-05-18 11:20:00,194.05,194.31,193.94,193.97,18034.0,180.0009,180.242,179.8988,179.9267,18034.0
2021-05-18 11:30:00,193.89,193.89,192.7,193.14,21533.0,179.8525,179.8525,178.7486,179.1568,21533.0
2021-05-18 11:40:00,193.19,193.58,193.13,193.33,23591.0,179.2031,179.5649,179.1475,179.333,23591.0
2021-05-18 11:50:00,193.33,193.48,192.96,192.96,14681.0,179.333,179.4721,178.9898,178.9898,14681.0
2021-05-18 12:00:00,192.92,193.45,192.86,193.42,10480.0,178.9527,179.4443,178.897,179.4165,10480.0
2021-05-18 12:10:00,193.39,193.76,193.34,193.51,13015.0,179.3887,179.7319,179.3423,179.5,13015.0
2021-05-18 12:20:00,193.62,194.19,193.48,194.1,11243.0,179.602,180.1307,179.4721,180.0473,11243.0
2021-05-18 12:30:00,194.18,194.43,194.07,194.29,22965.0,180.1215,180.3534,180.0194,180.2235,22965.0
2021-05-18 12:40:00,194.28,194.44,194.24,194.44,17354.0,180.2142,180.3626,180.1771,180.3626,17354.0
2021-05-18 12:50:00,194.41,194.62,194.32,194.44,17919.0,180.3348,180.5296,180.2513,180.3626,17919.0
2021-05-18 13:00:00,194.47,194.48,193.76,193.91,11182.0,180.3905,180.3997,179.7319,179.871,11182.0
2021-05-18 13:10:00,193.87,194.17,193.74,193.95,24690.0,179.8339,180.1122,179.7133,179.9081,24690.0
2021-05-18 13:20:00,193.93,194.56,193.86,194.51,38945.0,179.8896,180.4739,179.8246,180.4276,38945.0
2021-05-18 13:30:00,194.53,194.85,194.45,194.59,28309.0,180.4461,180.743,180.3719,180.5018,28309.0
2021-05-18 13:40:00,194.62,194.73,193.96,194.06,19269.0,180.5296,180.6316,179.9174,180.0101,19269.0
2021-05-18 13:50:00,194.04,194.16,193.87,194.03,11889.0,179.9916,180.1029,179.8339,179.9823,11889.0
2021-05-18 14:00:00,194.03,194.26,193.75,193.88,15481.0,179.9823,180.1957,179.7226,179.8432,15481.0
2021-05-18 14:10:00,193.92,194.24,193.9,194.04,14086.0,179.8803,180.1771,179.8617,179.9916,14086.0
2021-05-18 14:20:00,194.12,194.23,193.32,193.34,18887.0,180.0658,180.1678,179.3237,179.3423,18887.0
2021-05-18 14:30:00,193.37,193.55,192.42,192.64,43880.0,179.3701,179.5371,178.4889,178.693,43880.0
2021-05-18 14:40:00,192.64,192.72,191.9,192.15,35681.0,178.693,178.7672,178.0065,178.2384,35681.0
2021-05-18 14:50:00,192.12,192.73,192.06,192.73,34022.0,178.2106,178.7764,178.1549,178.7764,34022.0
2021-05-18 15:00:00,192.73,192.81,192.45,192.63,60437.0,178.7764,178.8506,178.5167,178.6837,60437.0
2021-05-18 15:10:00,192.55,192.82,192.31,192.52,16420.0,178.6095,178.8599,178.3868,178.5816,16420.0
2021-05-18 15:20:00,192.5,193.06,192.43,193.03,29649.0,178.5631,179.0825,178.4982,179.0547,29649.0
2021-05-18 15:30:00,193.06,193.61,192.99,193.38,66225.0,179.0825,179.5927,179.0176,179.3794,66225.0
2021-05-18 15:40:00,193.39,193.5,192.24,192.42,63122.0,179.3887,179.4907,178.3219,178.4889,63122.0
2021-05-18 15:50:00,192.42,192.44,191.17,191.39,169028.0,178.4889,178.5074,177.3294,177.5335,169028.0
2021-05-19 09:30:00,187.16,189.59,186.12,188.13,96467.0,173.6097,175.8638,172.645,174.5095,96467.0
2021-05-19 09:40:00,188.1,188.62,187.13,188.22,49446.0,174.4817,174.964,173.5819,174.593,49446.0
2021-05-19 09:50:00,188.35,188.9,188.07,188.39,34697.0,174.7136,175.2237,174.4538,174.7507,34697.0
2021-05-19 10:00:00,188.38,189.25,187.61,188.08,63133.0,174.7414,175.5484,174.0271,174.4631,63133.0
2021-05-19 10:10:00,188.04,188.33,187.32,188.26,72560.0,174.426,174.695,173.7581,174.6301,72560.0
2021-05-19 10:20:00,188.18,188.8,187.61,188.8,75281.0,174.5559,175.131,174.0271,175.131,75281.0
2021-05-19 10:30:00,188.76,189.0,188.18,188.48,51836.0,175.0939,175.3165,174.5559,174.8341,51836.0
2021-05-19 10:40:00,188.45,189.99,188.37,189.79,41269.0,174.8063,176.2348,174.7321,176.0493,41269.0
2021-05-19 10:50:00,189.73,191.66,189.73,191.61,47964.0,175.9936,177.7839,175.9936,177.7375,47964.0
2021-05-19 11:00:00,191.76,191.78,190.51,191.63,52765.0,177.8767,177.8952,176.7172,177.7561,52765.0
2021-05-19 11:10:00,191.58,192.72,191.54,192.47,33774.0,177.7097,178.7672,177.6726,178.5353,33774.0
2021-05-19 11:20:00,192.45,193.27,192.45,192.98,25753.0,178.5167,179.2773,178.5167,179.0083,25753.0
2021-05-19 11:30:00,193.09,193.09,191.99,192.4,30489.0,179.1104,179.1104,178.09,178.4703,30489.0
2021-05-19 11:40:00,192.37,192.47,191.89,192.1,37669.0,178.4425,178.5353,177.9973,178.1921,37669.0
2021-05-19 11:50:00,192.11,192.17,191.64,191.95,29462.0,178.2013,178.257,177.7654,178.0529,29462.0
2021-05-19 12:00:00,191.94,192.13,191.66,192.05,32930.0,178.0436,178.2199,177.7839,178.1457,32930.0
2021-05-19 12:10:00,192.07,192.74,191.99,192.61,76597.0,178.1642,178.7857,178.09,178.6651,76597.0
2021-05-19 12:20:00,192.7,193.45,192.37,193.13,27495.0,178.7486,179.4443,178.4425,179.1475,27495.0
2021-05-19 12:30:00,193.25,193.45,192.78,193.1,13697.0,179.2588,179.4443,178.8228,179.1197,13697.0
2021-05-19 12:40:00,192.96,193.43,192.69,193.12,12147.0,178.9898,179.4258,178.7393,179.1382,12147.0
2021-05-19 12:50:00,193.13,193.46,192.82,193.15,22690.0,179.1475,179.4536,178.8599,179.166,22690.0
2021-05-19 13:00:00,193.18,194.4,193.18,194.12,31696.0,179.1939,180.3255,179.1939,180.0658,31696.0
2021-05-19 13:10:00,194.1,194.81,194.08,194.29,32769.0,180.0473,180.7058,180.0287,180.2235,32769.0
2021-05-19 13:20:00,194.36,194.4,193.95,194.12,21335.0,180.2884,180.3255,179.9081,180.0658,21335.0
2021-05-19 13:30:00,194.15,194.25,193.45,193.83,22177.0,180.0936,180.1864,179.4443,179.7968,22177.0
2021-05-19 13:40:00,193.85,194.04,193.55,193.71,37387.0,179.8154,179.9916,179.5371,179.6855,37387.0
2021-05-19 13:50:00,193.75,194.13,193.52,193.57,20840.0,179.7226,180.0751,179.5092,179.5556,20840.0
2021-05-19 14:00:00,193.5,194.39,192.47,193.63,39236.0,179.4907,180.3163,178.5353,179.6113,39236.0
2021-05-19 14:10:00,193.59,193.92,192.87,193.52,36511.0,179.5742,179.8803,178.9063,179.5092,36511.0
2021-05-19 14:20:00,193.59,195.76,193.58,195.15,55104.0,179.5742,181.5871,179.5649,181.0212,55104.0
2021-05-19 14:30:00,195.24,195.81,193.7,193.79,55265.0,181.1047,181.6334,179.6762,179.7597,55265.0
2021-05-19 14:40:00,193.77,194.21,193.4,193.67,45585.0,179.7411,180.1493,179.3979,179.6484,45585.0
2021-05-19 14:50:00,193.66,194.26,193.57,193.86,32056.0,179.6391,180.1957,179.5556,179.8246,32056.0
2021-05-19 15:00:00,193.69,194.37,193.35,194.28,22778.0,179.6669,180.2977,179.3516,180.2142,22778.0
2021-05-19 15:10:00,194.35,194.76,194.35,194.48,31722.0,180.2792,180.6595,180.2792,180.3997,31722.0
2021-05-19 15:20:00,194.51,195.16,194.21,194.9,41332.0,180.4276,181.0305,180.1493,180.7893,41332.0
2021-05-19 15:30:00,194.97,194.97,194.25,194.3,49357.0,180.8543,180.8543,180.1864,180.2328,49357.0
2021-05-19 15:40:00,194.3,194.44,193.16,193.24,59823.0,180.2328,180.3626,179.1753,179.2495,59823.0
2021-05-19 15:50:00,193.3,195.23,192.94,195.18,143986.0,179.3052,181.0954,178.9712,181.0491,143986.0
2021-05-20 09:30:00,195.59,198.37,195.59,197.25,107683.0,181.4294,184.0081,181.4294,182.9692,107683.0
2021-05-20 09:40:00,197.12,199.46,197.12,198.79,55301.0,182.8486,185.0192,182.8486,184.3977,55301.0
2021-05-20 09:50:00,198.78,199.3,197.65,198.23,23286.0,184.3884,184.8708,183.3402,183.8782,23286.0
2021-05-20 10:00:00,198.34,198.52,197.58,197.59,29300.0,183.9803,184.1472,183.2753,183.2846,29300.0
2021-05-20 10:10:00,197.59,198.14,197.21,198.14,33091.0,183.2846,183.7948,182.9321,183.7948,33091.0
2021-05-20 10:20:00,198.23,198.23,197.57,198.04,17390.0,183.8782,183.8782,183.266,183.702,17390.0
2021-05-20 10:30:00,198.0,198.49,197.75,198.33,30576.0,183.6649,184.1194,183.433,183.971,30576.0
2021-05-20 10:40:00,198.42,199.79,198.22,199.21,43525.0,184.0545,185.3253,183.869,184.7873,43525.0
2021-05-20 10:50:00,199.23,199.69,199.01,199.08,20168.0,184.8058,185.2325,184.6018,184.6667,20168.0
2021-05-20 11:00:00,199.2,199.46,198.95,199.16,16518.0,184.778,185.0192,184.5461,184.7409,16518.0
2021-05-20 11:10:00,199.19,199.73,199.11,199.73,15287.0,184.7687,185.2696,184.6945,185.2696,15287.0
2021-05-20 11:20:00,199.64,199.66,199.27,199.53,24035.0,185.1862,185.2047,184.8429,185.0841,24035.0
2021-05-20 11:30:00,199.54,199.67,199.22,199.38,26731.0,185.0934,185.214,184.7966,184.945,26731.0
2021-05-20 11:40:00,199.42,199.75,199.42,199.6,24265.0,184.9821,185.2882,184.9821,185.1491,24265.0
2021-05-20 11:50:00,199.66,199.98,199.58,199.92,106268.0,185.2047,185.5015,185.1305,185.4459,106268.0
2021-05-20 12:00:00,199.9,199.91,199.18,199.18,34046.0,185.4273,185.4366,184.7595,184.7595,34046.0
2021-05-20 12:10:00,199.18,199.94,199.17,199.74,35868.0,184.7595,185.4644,184.7502,185.2789,35868.0
2021-05-20 12:20:00,199.79,199.8,199.23,199.42,32077.0,185.3253,185.3346,184.8058,184.9821,32077.0
2021-05-20 12:30:00,199.54,199.58,198.55,198.92,49308.0,185.0934,185.1305,184.1751,184.5183,49308.0
2021-05-20 12:40:00,198.92,199.38,198.83,199.19,29777.0,184.5183,184.945,184.4348,184.7687,29777.0
2021-05-20 12:50:00,199.13,199.4,199.05,199.39,22778.0,184.7131,184.9635,184.6389,184.9543,22778.0
2021-05-20 13:00:00,199.35,199.78,199.25,199.75,18274.0,184.9172,185.316,184.8244,185.2882,18274.0
2021-05-20 13:10:00,199.76,199.96,199.52,199.65,40498.0,185.2975,185.483,185.0748,185.1954,40498.0
2021-05-20 13:20:00,199.65,199.95,199.61,199.81,29452.0,185.1954,185.4737,185.1583,185.3439,29452.0
2021-05-20 13:30:00,199.81,199.9,199.65,199.69,25421.0,185.3439,185.4273,185.1954,185.2325,25421.0
2021-05-20 13:40:00,199.72,199.84,199.64,199.81,21230.0,185.2604,185.3717,185.1862,185.3439,21230.0
2021-05-20 13:50:00,199.79,199.82,198.83,199.3,22787.0,185.3253,185.3531,184.4348,184.8708,22787.0
2021-05-20 14:00:00,199.34,199.42,199.13,199.29,30621.0,184.9079,184.9821,184.7131,184.8615,30621.0
2021-05-20 14:10:00,199.29,199.33,198.97,199.27,20206.0,184.8615,184.8986,184.5647,184.8429,20206.0
2021-05-20 14:20:00,199.33,199.4,198.59,198.93,54828.0,184.8986,184.9635,184.2122,184.5276,54828.0
2021-05-20 14:30:00,199.04,199.22,198.82,199.09,18119.0,184.6296,184.7966,184.4255,184.676,18119.0
2021-05-20 14:40:00,199.09,199.17,198.8,198.99,26612.0,184.676,184.7502,184.407,184.5832,26612.0
2021-05-20 14:50:00,198.98,200.16,198.89,200.09,52246.0,184.5739,185.6685,184.4905,185.6036,52246.0
2021-05-20 15:00:00,200.12,200.62,199.6,200.2,50240.0,185.6314,186.0952,185.1491,185.7056,50240.0
2021-05-20 15:10:00,200.22,200.59,199.82,199.99,44980.0,185.7242,186.0674,185.3531,185.5108,44980.0
2021-05-20 15:20:00,200.01,200.51,200.01,200.51,31976.0,185.5294,185.9932,185.5294,185.9932,31976.0
2021-05-20 15:30:00,200.48,200.61,199.63,199.63,44867.0,185.9653,186.0859,185.1769,185.1769,44867.0
2021-05-20 15:40:00,199.73,200.08,199.48,199.93,56629.0,185.2696,185.5943,185.0377,185.4552,56629.0
2021-05-20 15:50:00,199.93,200.18,199.35,199.67,185087.0,185.4552,185.6871,184.9172,185.214,185087.0
2021-05-21 09:30:00,201.13,201.58,199.86,200.7,101566.0,186.5683,186.9857,185.3902,186.1694,101566.0
2021-05-21 09:40:00,200.71,201.86,200.62,201.0,26377.0,186.1787,187.2454,186.0952,186.4477,26377.0
2021-05-21 09:50:00,201.0,202.0,200.38,201.82,20663.0,186.4477,187.3753,185.8726,187.2083,20663.0
2021-05-21 10:00:00,201.78,202.32,201.1,201.34,35342.0,187.1712,187.6721,186.5405,186.7631,35342.0
2021-05-21 10:10:00,201.35,201.7,199.82,200.04,16671.0,186.7724,187.097,185.3531,185.5572,16671.0
2021-05-21 10:20:00,199.95,201.04,199.67,200.8,54868.0,185.4737,186.4848,185.214,186.2622,54868.0
2021-05-21 10:30:00,200.8,201.39,199.87,200.0,30378.0,186.2622,186.8095,185.3995,185.5201,30378.0
2021-05-21 10:40:00,199.91,200.13,199.59,199.66,38861.0,185.4366,185.6407,185.1398,185.2047,38861.0
2021-05-21 10:50:00,199.68,200.39,199.48,200.39,25563.0,185.2233,185.8819,185.0377,185.8819,25563.0
2021-05-21 11:00:00,200.49,200.82,200.08,200.32,41919.0,185.9746,186.2807,185.5943,185.8169,41919.0
2021-05-21 11:10:00,200.31,200.43,199.98,200.21,20938.0,185.8077,185.919,185.5015,185.7149,20938.0
2021-05-21 11:20:00,200.21,200.3,199.42,199.42,22964.0,185.7149,185.7984,184.9821,184.9821,22964.0
2021-05-21 11:30:00,199.33,200.05,199.23,199.88,21470.0,184.8986,185.5665,184.8058,185.4088,21470.0
2021-05-21 11:40:00,199.87,200.03,199.61,199.71,15899.0,185.3995,185.5479,185.1583,185.2511,15899.0
2021-05-21 11:50:00,199.75,199.97,199.25,199.58,30107.0,185.2882,185.4923,184.8244,185.1305,30107.0
2021-05-21 12:00:00,199.52,200.03,199.35,199.57,22053.0,185.0748,185.5479,184.9172,185.1212,22053.0
2021-05-21 12:10:00,199.51,200.0,199.49,200.0,13415.0,185.0656,185.5201,185.047,185.5201,13415.0
2021-05-21 12:20:00,199.94,200.06,199.66,199.92,22276.0,185.4644,185.5758,185.2047,185.4459,22276.0
2021-05-21 12:30:00,199.94,200.09,199.85,200.0,20286.0,185.4644,185.6036,185.381,185.5201,20286.0
2021-05-21 12:40:00,200.04,200.18,199.77,199.9,21987.0,185.5572,185.6871,185.3067,185.4273,21987.0
2021-05-21 12:50:00,199.98,200.0,199.18,199.93,20050.0,185.5015,185.5201,184.7595,185.4552,20050.0
2021-05-21 13:00:00,199.87,200.19,199.87,200.09,23192.0,185.3995,185.6963,185.3995,185.6036,23192.0
2021-05-21 13:10:00,200.17,200.3,199.92,200.08,22147.0,185.6778,185.7984,185.4459,185.5943,22147.0
2021-05-21 13:20:00,200.13,200.63,200.11,200.49,18987.0,185.6407,186.1045,185.6221,185.9746,18987.0
2021-05-21 13:30:00,200.49,200.85,200.42,200.73,23317.0,185.9746,186.3086,185.9097,186.1972,23317.0
2021-05-21 13:40:00,200.73,200.84,200.46,200.59,20639.0,186.1972,186.2993,185.9468,186.0674,20639.0
2021-05-21 13:50:00,200.6,200.97,200.51,200.97,16835.0,186.0767,186.4199,185.9932,186.4199,16835.0
2021-05-21 14:00:00,201.0,201.33,200.62,201.26,21401.0,186.4477,186.7538,186.0952,186.6889,21401.0
2021-05-21 14:10:00,201.26,201.53,201.21,201.26,23416.0,186.6889,186.9393,186.6425,186.6889,23416.0
2021-05-21 14:20:00,201.26,201.34,200.57,200.82,17942.0,186.6889,186.7631,186.0488,186.2807,17942.0
2021-05-21 14:30:00,200.87,201.13,200.36,200.75,20884.0,186.3271,186.5683,185.854,186.2158,20884.0
2021-05-21 14:40:00,200.8,200.96,200.67,200.96,12730.0,186.2622,186.4106,186.1416,186.4106,12730.0
2021-05-21 14:50:00,200.9,201.04,200.74,200.9,24610.0,186.3549,186.4848,186.2065,186.3549,24610.0
2021-05-21 15:00:00,200.87,200.94,200.51,200.79,22891.0,186.3271,186.392,185.9932,186.2529,22891.0
2021-05-21 15:10:00,200.75,200.98,200.64,200.84,25650.0,186.2158,186.4291,186.1138,186.2993,25650.0
2021-05-21 15:20:00,200.88,201.15,200.66,201.15,45263.0,186.3364,186.5868,186.1323,186.5868,45263.0
2021-05-21 15:30:00,201.23,201.3,200.3,200.34,52695.0,186.661,186.726,185.7984,185.8355,52695.0
2021-05-21 15:40:00,200.3,200.4,199.65,200.05,43332.0,185.7984,185.8911,185.1954,185.5665,43332.0
2021-05-21 15:50:00,199.98,200.07,199.53,199.95,193971.0,185.5015,185.585,185.0841,185.4737,193971.0
2021-05-24 09:30:00,201.78,202.22,200.74,202.14,41068.0,187.1712,187.5794,186.2065,187.5052,41068.0
2021-05-24 09:40:00,202.17,203.43,201.9,203.04,25329.0,187.533,188.7018,187.2825,188.34,25329.0
2021-05-24 09:50:00,203.25,203.34,202.6,202.6,21622.0,188.5348,188.6183,187.9319,187.9319,21622.0
2021-05-24 10:00:00,202.87,203.47,202.87,203.4,15241.0,188.1823,188.7389,188.1823,188.6739,15241.0
2021-05-24 10:10:00,203.53,203.83,202.98,203.31,18501.0,188.7945,189.0728,188.2843,188.5905,18501.0
2021-05-24 10:20:00,203.37,203.92,203.29,203.53,15127.0,188.6461,189.1563,188.5719,188.7945,15127.0
2021-05-24 10:30:00,203.59,204.05,203.33,203.97,55573.0,188.8502,189.2769,188.609,189.2027,55573.0
2021-05-24 10:40:00,204.04,204.04,203.52,203.55,25156.0,189.2676,189.2676,188.7852,188.8131,25156.0
2021-05-24 10:50:00,203.6,203.72,202.74,202.78,24892.0,188.8595,188.9708,188.0617,188.0988,24892.0
2021-05-24 11:00:00,202.85,203.29,202.79,202.83,39849.0,188.1638,188.5719,188.1081,188.1452,39849.0
2021-05-24 11:10:00,202.82,203.56,202.78,203.56,28004.0,188.1359,188.8224,188.0988,188.8224,28004.0
2021-05-24 11:20:00,203.53,204.02,203.5,203.9,18549.0,188.7945,189.249,188.7667,189.1377,18549.0
2021-05-24 11:30:00,203.95,203.95,203.58,203.58,19029.0,189.1841,189.1841,188.8409,188.8409,19029.0
2021-05-24 11:40:00,203.54,203.78,203.48,203.73,36028.0,188.8038,189.0264,188.7481,188.98,36028.0
2021-05-24 11:50:00,203.75,203.75,203.37,203.59,12668.0,188.9986,188.9986,188.6461,188.8502,12668.0
2021-05-24 12:00:00,203.56,203.87,203.56,203.83,10155.0,188.8224,189.1099,188.8224,189.0728,10155.0
2021-05-24 12:10:00,203.84,204.19,203.82,204.19,14857.0,189.0821,189.4067,189.0635,189.4067,14857.0
2021-05-24 12:20:00,204.22,204.43,203.95,204.13,14358.0,189.4346,189.6294,189.1841,189.3511,14358.0
2021-05-24 12:30:00,204.12,204.34,204.03,204.32,14275.0,189.3418,189.5459,189.2583,189.5273,14275.0
2021-05-24 12:40:00,204.3,204.75,204.29,204.74,14344.0,189.5088,189.9262,189.4995,189.9169,14344.0
2021-05-24 12:50:00,204.74,204.84,204.57,204.74,17801.0,189.9169,190.0097,189.7592,189.9169,17801.0
2021-05-24 13:00:00,204.78,204.91,204.49,204.59,22507.0,189.954,190.0746,189.685,189.7778,22507.0
2021-05-24 13:10:00,204.64,204.99,204.62,204.94,17584.0,189.8242,190.1488,189.8056,190.1024,17584.0
2021-05-24 13:20:00,204.92,205.13,204.84,205.1,18756.0,190.0839,190.2787,190.0097,190.2509,18756.0
2021-05-24 13:30:00,205.12,205.52,205.1,205.31,37940.0,190.2694,190.6405,190.2509,190.4457,37940.0
2021-05-24 13:40:00,205.31,205.65,205.29,205.52,30754.0,190.4457,190.761,190.4271,190.6405,30754.0
2021-05-24 13:50:00,205.52,205.53,205.27,205.27,21039.0,190.6405,190.6497,190.4086,190.4086,21039.0
2021-05-24 14:00:00,205.26,205.43,205.13,205.35,25867.0,190.3993,190.557,190.2787,190.4828,25867.0
2021-05-24 14:10:00,205.38,205.55,205.23,205.43,31319.0,190.5106,190.6683,190.3714,190.557,31319.0
2021-05-24 14:20:00,205.52,205.53,205.36,205.43,24250.0,190.6405,190.6497,190.492,190.557,24250.0
2021-05-24 14:30:00,205.45,205.46,205.2,205.2,32040.0,190.5755,190.5848,190.3436,190.3436,32040.0
2021-05-24 14:40:00,205.23,205.57,205.2,205.45,22659.0,190.3714,190.6868,190.3436,190.5755,22659.0
2021-05-24 14:50:00,205.47,205.52,205.2,205.21,22116.0,190.5941,190.6405,190.3436,190.3529,22116.0
2021-05-24 15:00:00,205.2,205.48,205.19,205.44,17957.0,190.3436,190.6033,190.3343,190.5662,17957.0
2021-05-24 15:10:00,205.44,205.56,205.26,205.36,18483.0,190.5662,190.6776,190.3993,190.492,18483.0
2021-05-24 15:20:00,205.34,205.43,205.06,205.41,33619.0,190.4735,190.557,190.2138,190.5384,33619.0
2021-05-24 15:30:00,205.42,205.61,205.21,205.55,43011.0,190.5477,190.7239,190.3529,190.6683,43011.0
2021-05-24 15:40:00,205.56,205.7,204.85,205.06,81790.0,190.6776,190.8074,190.019,190.2138,81790.0
2021-05-24 15:50:00,205.04,205.04,204.11,204.48,142728.0,190.1952,190.1952,189.3325,189.6757,142728.0
2021-05-25 09:30:00,205.83,206.0,204.6,205.67,55417.0,190.928,191.0857,189.7871,190.7796,55417.0
2021-05-25 09:40:00,205.68,206.5,205.68,206.2,27787.0,190.7889,191.5495,190.7889,191.2712,27787.0
2021-05-25 09:50:00,205.98,206.08,204.19,204.39,26072.0,191.0671,191.1599,189.4067,189.5923,26072.0
2021-05-25 10:00:00,204.53,205.78,204.33,205.4,38473.0,189.7221,190.8816,189.5366,190.5291,38473.0
2021-05-25 10:10:00,205.39,206.04,205.17,205.93,32469.0,190.5199,191.1228,190.3158,191.0208,32469.0
2021-05-25 10:20:00,205.99,206.25,205.69,206.25,28707.0,191.0764,191.3176,190.7981,191.3176,28707.0
2021-05-25 10:30:00,206.35,206.5,205.41,206.31,32763.0,191.4104,191.5495,190.5384,191.3733,32763.0
2021-05-25 10:40:00,206.36,206.4,206.04,206.16,32567.0,191.4196,191.4567,191.1228,191.2341,32567.0
2021-05-25 10:50:00,206.2,206.64,206.13,206.38,33266.0,191.2712,191.6794,191.2063,191.4382,33266.0
2021-05-25 11:00:00,206.36,206.39,204.39,204.61,32942.0,191.4196,191.4475,189.5923,189.7963,32942.0
2021-05-25 11:10:00,204.56,205.18,204.13,204.37,63985.0,189.75,190.3251,189.3511,189.5737,63985.0
2021-05-25 11:20:00,204.37,205.12,204.28,204.74,39267.0,189.5737,190.2694,189.4902,189.9169,39267.0
2021-05-25 11:30:00,204.81,204.94,204.2,204.48,24671.0,189.9819,190.1024,189.416,189.6757,24671.0
2021-05-25 11:40:00,204.53,205.28,204.47,205.28,22618.0,189.7221,190.4178,189.6665,190.4178,22618.0
2021-05-25 11:50:00,205.28,205.79,204.76,205.71,21463.0,190.4178,190.8909,189.9355,190.8167,21463.0
2021-05-25 12:00:00,205.76,205.85,205.34,205.63,23544.0,190.8631,190.9466,190.4735,190.7425,23544.0
2021-05-25 12:10:00,205.64,205.65,204.8,204.88,26798.0,190.7518,190.761,189.9726,190.0468,26798.0
2021-05-25 12:20:00,204.85,205.25,204.85,205.25,14098.0,190.019,190.39,190.019,190.39,14098.0
2021-05-25 12:30:00,205.23,205.58,205.18,205.34,14190.0,190.3714,190.6961,190.3251,190.4735,14190.0
2021-05-25 12:40:00,205.4,205.42,204.8,204.88,14542.0,190.5291,190.5477,189.9726,190.0468,14542.0
2021-05-25 12:50:00,204.79,205.33,204.78,205.3,14767.0,189.9633,190.4642,189.954,190.4364,14767.0
2021-05-25 13:00:00,205.27,205.3,204.61,205.2,16123.0,190.4086,190.4364,189.7963,190.3436,16123.0
2021-05-25 13:10:00,205.19,205.65,205.14,205.63,18909.0,190.3343,190.761,190.288,190.7425,18909.0
2021-05-25 13:20:00,205.64,205.93,205.51,205.54,17785.0,190.7518,191.0208,190.6312,190.659,17785.0
2021-05-25 13:30:00,205.6,205.94,205.55,205.77,22593.0,190.7147,191.03,190.6683,190.8724,22593.0
2021-05-25 13:40:00,205.76,205.91,205.43,205.59,21850.0,190.8631,191.0022,190.557,190.7054,21850.0
2021-05-25 13:50:00,205.54,206.05,205.54,205.87,17539.0,190.659,191.1321,190.659,190.9651,17539.0
2021-05-25 14:00:00,205.87,205.94,205.18,205.47,21209.0,190.9651,191.03,190.3251,190.5941,21209.0
2021-05-25 14:10:00,205.41,206.02,205.38,205.76,27060.0,190.5384,191.1043,190.5106,190.8631,27060.0
2021-05-25 14:20:00,205.72,205.92,205.36,205.45,18672.0,190.826,191.0115,190.492,190.5755,18672.0
2021-05-25 14:30:00,205.49,205.82,205.38,205.56,16711.0,190.6126,190.9187,190.5106,190.6776,16711.0
2021-05-25 14:40:00,205.64,205.7,205.46,205.6,15990.0,190.7518,190.8074,190.5848,190.7147,15990.0
2021-05-25 14:50:00,205.61,205.74,205.38,205.65,19052.0,190.7239,190.8445,190.5106,190.761,19052.0
2021-05-25 15:00:00,205.64,205.68,204.98,204.98,24873.0,190.7518,190.7889,190.1395,190.1395,24873.0
2021-05-25 15:10:00,204.97,205.12,204.67,205.03,24405.0,190.1303,190.2694,189.852,190.1859,24405.0
2021-05-25 15:20:00,205.09,205.26,204.75,204.89,33798.0,190.2416,190.3993,189.9262,190.0561,33798.0
2021-05-25 15:30:00,204.89,204.96,204.66,204.96,28907.0,190.0561,190.121,189.8427,190.121,28907.0
2021-05-25 15:40:00,204.9,205.0,204.46,204.5,44911.0,190.0653,190.1581,189.6572,189.6943,44911.0
2021-05-25 15:50:00,204.47,204.96,204.13,204.82,143826.0,189.6665,190.121,189.3511,189.9911,143826.0
2021-05-26 09:30:00,204.48,207.49,204.02,207.31,55001.0,189.6757,192.4678,189.249,192.3009,55001.0
2021-05-26 09:40:00,207.46,207.86,206.61,206.9,37179.0,192.44,192.811,191.6515,191.9205,37179.0
2021-05-26 09:50:00,206.68,206.83,205.55,205.83,17898.0,191.7165,191.8556,190.6683,190.928,17898.0
2021-05-26 10:00:00,205.59,206.37,205.25,206.26,27604.0,190.7054,191.4289,190.39,191.3269,27604.0
2021-05-26 10:10:00,206.36,206.36,205.85,206.11,12651.0,191.4196,191.4196,190.9466,191.1877,12651.0
2021-05-26 10:20:00,206.06,206.34,205.95,206.06,12234.0,191.1414,191.4011,191.0393,191.1414,12234.0
2021-05-26 10:30:00,206.0,206.1,205.63,205.72,11537.0,191.0857,191.1785,190.7425,190.826,11537.0
2021-05-26 10:40:00,205.78,206.52,205.6,206.43,52423.0,190.8816,191.5681,190.7147,191.4846,52423.0
2021-05-26 10:50:00,206.35,206.45,205.97,206.29,38871.0,191.4104,191.5031,191.0579,191.3547,38871.0
2021-05-26 11:00:00,206.26,206.33,205.72,206.18,62900.0,191.3269,191.3918,190.826,191.2527,62900.0
2021-05-26 11:10:00,206.22,206.55,206.16,206.25,25182.0,191.2898,191.5959,191.2341,191.3176,25182.0
2021-05-26 11:20:00,206.33,206.4,205.42,205.66,20519.0,191.3918,191.4567,190.5477,190.7703,20519.0
2021-05-26 11:30:00,205.74,205.74,204.82,204.93,25428.0,190.8445,190.8445,189.9911,190.0932,25428.0
2021-05-26 11:40:00,204.99,205.15,204.86,205.15,40758.0,190.1488,190.2972,190.0282,190.2972,40758.0
2021-05-26 11:50:00,205.19,205.37,204.98,205.37,16829.0,190.3343,190.5013,190.1395,190.5013,16829.0
2021-05-26 12:00:00,205.46,206.1,205.39,206.1,29830.0,190.5848,191.1785,190.5199,191.1785,29830.0
2021-05-26 12:10:00,206.1,206.1,205.73,205.81,22987.0,191.1785,191.1785,190.8352,190.9095,22987.0
2021-05-26 12:20:00,205.76,206.04,205.76,205.77,23507.0,190.8631,191.1228,190.8631,190.8724,23507.0
2021-05-26 12:30:00,205.82,206.08,205.77,205.92,14479.0,190.9187,191.1599,190.8724,191.0115,14479.0
2021-05-26 12:40:00,205.96,205.96,205.63,205.79,13682.0,191.0486,191.0486,190.7425,190.8909,13682.0
2021-05-26 12:50:00,205.76,206.05,205.76,205.89,17208.0,190.8631,191.1321,190.8631,190.9837,17208.0
2021-05-26 13:00:00,205.89,205.9,205.28,205.35,22248.0,190.9837,190.9929,190.4178,190.4828,22248.0
2021-05-26 13:10:00,205.37,205.92,205.36,205.87,16758.0,190.5013,191.0115,190.492,190.9651,16758.0
2021-05-26 13:20:00,205.83,205.95,205.7,205.73,14079.0,190.928,191.0393,190.8074,190.8352,14079.0
2021-05-26 13:30:00,205.72,205.91,205.66,205.68,15460.0,190.826,191.0022,190.7703,190.7889,15460.0
2021-05-26 13:40:00,205.68,206.0,205.54,206.0,14895.0,190.7889,191.0857,190.659,191.0857,14895.0
2021-05-26 13:50:00,205.93,205.94,205.47,205.81,15398.0,191.0208,191.03,190.5941,190.9095,15398.0
2021-05-26 14:00:00,205.85,206.08,205.82,205.9,30459.0,190.9466,191.1599,190.9187,190.9929,30459.0
2021-05-26 14:10:00,205.9,206.07,205.89,205.99,48519.0,190.9929,191.1506,190.9837,191.0764,48519.0
2021-05-26 14:20:00,206.0,206.25,206.0,206.09,41260.0,191.0857,191.3176,191.0857,191.1692,41260.0
2021-05-26 14:30:00,206.08,206.14,205.9,205.97,17907.0,191.1599,191.2156,190.9929,191.0579,17907.0
2021-05-26 14:40:00,205.99,206.11,205.88,205.88,16582.0,191.0764,191.1877,190.9744,190.9744,16582.0
2021-05-26 14:50:00,205.93,205.98,205.77,205.91,13933.0,191.0208,191.0671,190.8724,191.0022,13933.0
2021-05-26 15:00:00,205.91,206.06,205.74,205.83,17923.0,191.0022,191.1414,190.8445,190.928,17923.0
2021-05-26 15:10:00,205.78,206.2,205.75,206.17,27442.0,190.8816,191.2712,190.8538,191.2434,27442.0
2021-05-26 15:20:00,206.17,206.36,205.91,206.08,30625.0,191.2434,191.4196,191.0022,191.1599,30625.0
2021-05-26 15:30:00,206.1,206.3,205.91,205.92,28900.0,191.1785,191.364,191.0022,191.0115,28900.0
2021-05-26 15:40:00,205.9,206.07,205.68,205.87,37992.0,190.9929,191.1506,190.7889,190.9651,37992.0
2021-05-26 15:50:00,205.85,206.19,205.74,206.15,120806.0,190.9466,191.2619,190.8445,191.2248,120806.0
2021-05-27 09:30:00,206.36,206.67,205.0,206.3,72541.0,191.4196,191.7072,190.1581,191.364,72541.0
2021-05-27 09:40:00,206.5,206.61,205.74,206.12,29887.0,191.5495,191.6515,190.8445,191.197,29887.0
2021-05-27 09:50:00,206.09,207.45,206.09,206.97,24780.0,191.1692,192.4307,191.1692,191.9855,24780.0
2021-05-27 10:00:00,207.03,207.58,206.67,207.3,45855.0,192.0411,192.5513,191.7072,192.2916,45855.0
2021-05-27 10:10:00,207.36,208.54,207.06,208.13,55127.0,192.3472,193.4418,192.069,193.0615,55127.0
2021-05-27 10:20:00,208.22,208.38,208.0,208.17,66371.0,193.145,193.2934,192.9409,193.0986,66371.0
2021-05-27 10:30:00,208.21,209.29,208.06,209.18,37787.0,193.1357,194.1375,192.9966,194.0355,37787.0
2021-05-27 10:40:00,209.08,209.23,208.64,208.88,53076.0,193.9427,194.0818,193.5346,193.7572,53076.0
2021-05-27 10:50:00,208.95,208.95,207.84,208.46,28413.0,193.8221,193.8221,192.7925,193.3676,28413.0
2021-05-27 11:00:00,208.52,208.92,208.14,208.92,28029.0,193.4233,193.7943,193.0708,193.7943,28029.0
2021-05-27 11:10:00,208.91,209.12,208.63,208.73,29740.0,193.785,193.9798,193.5253,193.618,29740.0
2021-05-27 11:20:00,208.79,209.04,208.5,208.51,22734.0,193.6737,193.9056,193.4047,193.414,22734.0
2021-05-27 11:30:00,208.47,209.08,208.35,208.9,20678.0,193.3769,193.9427,193.2656,193.7757,20678.0
2021-05-27 11:40:00,208.93,209.3,208.9,209.12,34325.0,193.8036,194.1468,193.7757,193.9798,34325.0
2021-05-27 11:50:00,209.13,209.39,209.04,209.26,25865.0,193.9891,194.2303,193.9056,194.1097,25865.0
2021-05-27 12:00:00,209.22,209.29,209.03,209.27,20573.0,194.0726,194.1375,193.8963,194.119,20573.0
2021-05-27 12:10:00,209.21,209.79,209.21,209.72,21097.0,194.0633,194.6013,194.0633,194.5364,21097.0
2021-05-27 12:20:00,209.74,209.87,209.56,209.56,15990.0,194.5549,194.6755,194.388,194.388,15990.0
2021-05-27 12:30:00,209.56,209.82,209.56,209.73,27279.0,194.388,194.6291,194.388,194.5456,27279.0
2021-05-27 12:40:00,209.74,209.86,209.55,209.74,23069.0,194.5549,194.6662,194.3787,194.5549,23069.0
2021-05-27 12:50:00,209.76,209.94,209.71,209.79,31317.0,194.5735,194.7404,194.5271,194.6013,31317.0
2021-05-27 13:00:00,209.85,209.85,209.63,209.69,18164.0,194.657,194.657,194.4529,194.5085,18164.0
2021-05-27 13:10:00,209.7,209.92,209.65,209.9,17113.0,194.5178,194.7219,194.4714,194.7033,17113.0
2021-05-27 13:20:00,209.9,209.9,209.53,209.59,24462.0,194.7033,194.7033,194.3601,194.4158,24462.0
2021-05-27 13:30:00,209.59,209.89,209.33,209.59,41914.0,194.4158,194.6941,194.1746,194.4158,41914.0
2021-05-27 13:40:00,209.61,209.82,209.52,209.63,31076.0,194.4343,194.6291,194.3509,194.4529,31076.0
2021-05-27 13:50:00,209.73,209.74,209.36,209.53,28322.0,194.5456,194.5549,194.2024,194.3601,28322.0
2021-05-27 14:00:00,209.57,209.61,208.77,208.81,22105.0,194.3972,194.4343,193.6552,193.6923,22105.0
2021-05-27 14:10:00,208.75,209.02,208.48,208.48,23830.0,193.6366,193.8871,193.3861,193.3861,23830.0
2021-05-27 14:20:00,208.44,208.79,208.23,208.77,28696.0,193.349,193.6737,193.1542,193.6552,28696.0
2021-05-27 14:30:00,208.76,209.21,208.73,209.21,27860.0,193.6459,194.0633,193.618,194.0633,27860.0
2021-05-27 14:40:00,209.23,209.28,209.07,209.2,24968.0,194.0818,194.1282,193.9334,194.054,24968.0
2021-05-27 14:50:00,209.26,209.37,209.07,209.24,37409.0,194.1097,194.2117,193.9334,194.0911,37409.0
2021-05-27 15:00:00,209.22,209.25,208.66,208.85,33289.0,194.0726,194.1004,193.5531,193.7294,33289.0
2021-05-27 15:10:00,208.9,209.02,208.81,208.94,27595.0,193.7757,193.8871,193.6923,193.8128,27595.0
2021-05-27 15:20:00,208.87,209.01,208.69,208.87,28507.0,193.7479,193.8778,193.5809,193.7479,28507.0
2021-05-27 15:30:00,208.91,208.96,208.5,208.96,48404.0,193.785,193.8314,193.4047,193.8314,48404.0
2021-05-27 15:40:00,208.96,208.98,208.2,208.21,64599.0,193.8314,193.8499,193.1264,193.1357,64599.0
2021-05-27 15:50:00,208.26,210.41,208.18,210.24,487444.0,193.1821,195.1764,193.1079,195.0187,487444.0
2021-05-28 09:30:00,210.51,211.85,210.22,210.83,95016.0,195.2692,196.5122,195.0002,195.566,95016.0
2021-05-28 09:40:00,210.96,211.12,209.78,210.39,58105.0,195.6866,195.835,194.592,195.1579,58105.0
2021-05-28 09:50:00,210.25,211.09,210.1,210.86,70342.0,195.028,195.8072,194.8889,195.5938,70342.0
2021-05-28 10:00:00,211.0,211.0,209.7,209.7,48491.0,195.7237,195.7237,194.5178,194.5178,48491.0
2021-05-28 10:10:00,209.73,210.8,209.72,210.77,40483.0,194.5456,195.5382,194.5364,195.5104,40483.0
2021-05-28 10:20:00,210.81,211.34,210.45,210.74,37902.0,195.5475,196.0391,195.2135,195.4825,37902.0
2021-05-28 10:30:00,210.77,211.12,210.77,210.82,31607.0,195.5104,195.835,195.5104,195.5567,31607.0
2021-05-28 10:40:00,210.85,211.42,210.85,210.99,27952.0,195.5846,196.1133,195.5846,195.7144,27952.0
2021-05-28 10:50:00,210.99,211.57,210.89,211.25,22753.0,195.7144,196.2524,195.6217,195.9556,22753.0
2021-05-28 11:00:00,211.28,211.62,211.28,211.57,28127.0,195.9834,196.2988,195.9834,196.2524,28127.0
2021-05-28 11:10:00,211.6,212.09,211.54,212.06,31256.0,196.2803,196.7348,196.2246,196.707,31256.0
2021-05-28 11:20:00,212.14,212.31,211.98,212.15,29850.0,196.7812,196.9389,196.6327,196.7904,29850.0
2021-05-28 11:30:00,212.18,212.51,212.07,212.39,47252.0,196.8183,197.1244,196.7162,197.0131,47252.0
2021-05-28 11:40:00,212.44,213.21,212.39,213.07,26492.0,197.0594,197.7737,197.0131,197.6438,26492.0
2021-05-28 11:50:00,213.1,213.18,212.6,212.75,26152.0,197.6717,197.7459,197.2079,197.347,26152.0
2021-05-28 12:00:00,212.77,213.29,212.73,213.24,27351.0,197.3656,197.8479,197.3284,197.8015,27351.0
2021-05-28 12:10:00,213.22,213.22,212.91,212.92,18586.0,197.783,197.783,197.4954,197.5047,18586.0
2021-05-28 12:20:00,212.96,212.96,211.94,212.04,34681.0,197.5418,197.5418,196.5956,196.6884,34681.0
2021-05-28 12:30:00,212.03,212.43,211.99,212.43,15511.0,196.6791,197.0502,196.642,197.0502,15511.0
2021-05-28 12:40:00,212.44,212.81,212.4,212.42,21806.0,197.0594,197.4027,197.0223,197.0409,21806.0
2021-05-28 12:50:00,212.45,212.77,212.45,212.59,14981.0,197.0687,197.3656,197.0687,197.1986,14981.0
2021-05-28 13:00:00,212.64,212.91,212.64,212.82,13853.0,197.245,197.4954,197.245,197.4119,13853.0
2021-05-28 13:10:00,212.86,213.14,212.73,213.11,20712.0,197.449,197.7088,197.3284,197.6809,20712.0
2021-05-28 13:20:00,213.08,213.15,212.22,212.22,19326.0,197.6531,197.718,196.8554,196.8554,19326.0
2021-05-28 13:30:00,212.24,212.51,211.79,211.8,27510.0,196.8739,197.1244,196.4565,196.4658,27510.0
2021-05-28 13:40:00,211.79,212.03,211.68,211.8,28968.0,196.4565,196.6791,196.3545,196.4658,28968.0
2021-05-28 13:50:00,211.8,211.92,211.49,211.65,26174.0,196.4658,196.5771,196.1782,196.3266,26174.0
2021-05-28 14:00:00,211.69,211.91,211.54,211.69,22075.0,196.3637,196.5678,196.2246,196.3637,22075.0
2021-05-28 14:10:00,211.69,211.79,211.39,211.66,25451.0,196.3637,196.4565,196.0855,196.3359,25451.0
2021-05-28 14:20:00,211.56,212.06,211.46,212.06,21161.0,196.2432,196.707,196.1504,196.707,21161.0
2021-05-28 14:30:00,212.02,212.1,211.8,212.01,42634.0,196.6699,196.7441,196.4658,196.6606,42634.0
2021-05-28 14:40:00,212.03,212.45,211.92,212.37,31983.0,196.6791,197.0687,196.5771,196.9945,31983.0
2021-05-28 14:50:00,212.42,212.56,212.34,212.55,16297.0,197.0409,197.1708,196.9667,197.1615,16297.0
2021-05-28 15:00:00,212.53,212.83,212.52,212.67,25488.0,197.1429,197.4212,197.1337,197.2728,25488.0
2021-05-28 15:10:00,212.68,212.72,212.4,212.71,21257.0,197.2821,197.3192,197.0223,197.3099,21257.0
2021-05-28 15:20:00,212.72,212.79,212.43,212.69,30810.0,197.3192,197.3841,197.0502,197.2913,30810.0
2021-05-28 15:30:00,212.67,212.87,212.41,212.41,59600.0,197.2728,197.4583,197.0316,197.0316,59600.0
2021-05-28 15:40:00,212.41,212.41,211.75,211.9,39424.0,197.0316,197.0316,196.4194,196.5585,39424.0
2021-05-28 15:50:00,211.94,212.11,210.98,211.42,210104.0,196.5956,196.7533,195.7051,196.1133,210104.0
2021-06-01 09:30:00,212.9,214.3,212.85,213.44,64687.0,197.4861,198.7848,197.4398,197.987,64687.0
2021-06-01 09:40:00,213.54,213.82,212.66,212.66,43213.0,198.0798,198.3395,197.2635,197.2635,43213.0
2021-06-01 09:50:00,212.63,212.77,211.56,211.81,35628.0,197.2357,197.3656,196.2432,196.4751,35628.0
2021-06-01 10:00:00,211.8,212.47,211.45,211.63,26649.0,196.4658,197.0873,196.1411,196.3081,26649.0
2021-06-01 10:10:00,211.53,211.56,209.19,209.63,43003.0,196.2153,196.2432,194.0447,194.4529,43003.0
2021-06-01 10:20:00,209.59,210.57,209.47,210.28,27587.0,194.4158,195.3248,194.3045,195.0558,27587.0
2021-06-01 10:30:00,210.28,210.94,209.69,209.76,28110.0,195.0558,195.668,194.5085,194.5735,28110.0
2021-06-01 10:40:00,209.7,210.41,208.16,208.41,47465.0,194.5178,195.1764,193.0893,193.3212,47465.0
2021-06-01 10:50:00,208.36,208.69,208.02,208.39,27477.0,193.2748,193.5809,192.9595,193.3027,27477.0
2021-06-01 11:00:00,208.47,208.93,208.37,208.81,30244.0,193.3769,193.8036,193.2841,193.6923,30244.0
2021-06-01 11:10:00,208.9,209.2,208.73,208.99,23253.0,193.7757,194.054,193.618,193.8592,23253.0
2021-06-01 11:20:00,209.02,209.21,208.93,209.11,33974.0,193.8871,194.0633,193.8036,193.9705,33974.0
2021-06-01 11:30:00,209.07,209.76,209.07,209.3,24817.0,193.9334,194.5735,193.9334,194.1468,24817.0
2021-06-01 11:40:00,209.29,209.4,208.75,209.23,20734.0,194.1375,194.2395,193.6366,194.0818,20734.0
2021-06-01 11:50:00,209.23,209.48,208.75,209.29,49414.0,194.0818,194.3137,193.6366,194.1375,49414.0
2021-06-01 12:00:00,209.29,209.41,208.66,208.92,23173.0,194.1375,194.2488,193.5531,193.7943,23173.0
2021-06-01 12:10:00,208.88,209.08,208.8,209.08,8563.0,193.7572,193.9427,193.683,193.9427,8563.0
2021-06-01 12:20:00,209.05,209.22,208.88,209.16,14951.0,193.9149,194.0726,193.7572,194.0169,14951.0
2021-06-01 12:30:00,209.12,209.12,208.71,208.79,46821.0,193.9798,193.9798,193.5995,193.6737,46821.0
2021-06-01 12:40:00,208.8,209.12,208.79,208.84,12947.0,193.683,193.9798,193.6737,193.7201,12947.0
2021-06-01 12:50:00,208.8,208.82,208.17,208.21,17827.0,193.683,193.7015,193.0986,193.1357,17827.0
2021-06-01 13:00:00,208.23,208.47,207.93,208.47,12929.0,193.1542,193.3769,192.876,193.3769,12929.0
2021-06-01 13:10:00,208.48,208.49,207.96,207.97,13476.0,193.3861,193.3954,192.9038,192.9131,13476.0
2021-06-01 13:20:00,207.98,208.59,207.94,208.59,30601.0,192.9223,193.4882,192.8852,193.4882,30601.0
2021-06-01 13:30:00,208.57,208.87,208.51,208.66,11387.0,193.4696,193.7479,193.414,193.5531,11387.0
2021-06-01 13:40:00,208.7,208.7,208.06,208.17,24903.0,193.5902,193.5902,192.9966,193.0986,24903.0
2021-06-01 13:50:00,208.15,208.27,207.93,208.07,23032.0,193.08,193.1914,192.876,193.0058,23032.0
2021-06-01 14:00:00,208.06,208.36,207.8,208.07,19244.0,192.9966,193.2748,192.7554,193.0058,19244.0
2021-06-01 14:10:00,208.09,208.38,207.96,208.36,9989.0,193.0244,193.2934,192.9038,193.2748,9989.0
2021-06-01 14:20:00,208.39,208.65,208.33,208.42,17521.0,193.3027,193.5438,193.247,193.3305,17521.0
2021-06-01 14:30:00,208.49,208.67,208.44,208.61,18369.0,193.3954,193.5624,193.349,193.5067,18369.0
2021-06-01 14:40:00,208.62,209.09,208.57,208.95,20350.0,193.516,193.952,193.4696,193.8221,20350.0
2021-06-01 14:50:00,208.97,208.97,208.46,208.63,40177.0,193.8407,193.8407,193.3676,193.5253,40177.0
2021-06-01 15:00:00,208.63,208.84,208.41,208.67,31073.0,193.5253,193.7201,193.3212,193.5624,31073.0
2021-06-01 15:10:00,208.69,208.81,208.57,208.67,28333.0,193.5809,193.6923,193.4696,193.5624,28333.0
2021-06-01 15:20:00,208.67,208.79,208.36,208.45,34918.0,193.5624,193.6737,193.2748,193.3583,34918.0
2021-06-01 15:30:00,208.41,208.49,208.15,208.28,67031.0,193.3212,193.3954,193.08,193.2006,67031.0
2021-06-01 15:40:00,208.33,208.47,208.13,208.38,97354.0,193.247,193.3769,193.0615,193.2934,97354.0
2021-06-01 15:50:00,208.26,208.5,207.65,207.91,242658.0,193.1821,193.4047,192.6162,192.8574,242658.0
2021-06-02 09:30:00,207.12,207.17,205.49,206.53,72181.0,192.1246,192.171,190.6126,191.5773,72181.0
2021-06-02 09:40:00,206.66,207.93,206.45,207.8,50497.0,191.6979,192.876,191.5031,192.7554,50497.0
2021-06-02 09:50:00,207.74,208.1,206.17,206.25,50344.0,192.6997,193.0337,191.2434,191.3176,50344.0
2021-06-02 10:00:00,206.26,207.12,206.1,206.89,64610.0,191.3269,192.1246,191.1785,191.9113,64610.0
2021-06-02 10:10:00,206.88,207.09,206.04,206.61,39390.0,191.902,192.0968,191.1228,191.6515,39390.0
2021-06-02 10:20:00,206.64,207.25,206.46,207.0,20438.0,191.6794,192.2452,191.5124,192.0133,20438.0
2021-06-02 10:30:00,207.07,208.16,207.07,207.52,56954.0,192.0782,193.0893,192.0782,192.4957,56954.0
2021-06-02 10:40:00,207.5,208.32,207.38,208.13,30566.0,192.4771,193.2377,192.3658,193.0615,30566.0
2021-06-02 10:50:00,208.15,208.15,207.59,207.83,7900.0,193.08,193.08,192.5606,192.7832,7900.0
2021-06-02 11:00:00,207.82,208.15,207.68,208.01,20552.0,192.7739,193.08,192.6441,192.9502,20552.0
2021-06-02 11:10:00,207.91,208.12,207.77,207.88,19517.0,192.8574,193.0522,192.7276,192.8296,19517.0
2021-06-02 11:20:00,207.94,208.04,207.64,207.7,37883.0,192.8852,192.978,192.607,192.6626,37883.0
2021-06-02 11:30:00,207.78,208.26,207.62,208.09,22171.0,192.7368,193.1821,192.5884,193.0244,22171.0
2021-06-02 11:40:00,208.19,208.43,208.1,208.39,10019.0,193.1171,193.3398,193.0337,193.3027,10019.0
2021-06-02 11:50:00,208.49,208.56,208.2,208.21,9680.0,193.3954,193.4604,193.1264,193.1357,9680.0
2021-06-02 12:00:00,208.27,208.36,208.09,208.35,9175.0,193.1914,193.2748,193.0244,193.2656,9175.0
2021-06-02 12:10:00,208.34,208.39,207.74,207.78,15967.0,193.2563,193.3027,192.6997,192.7368,15967.0
2021-06-02 12:20:00,207.72,207.88,207.15,207.32,15841.0,192.6812,192.8296,192.1524,192.3101,15841.0
2021-06-02 12:30:00,207.3,207.66,207.14,207.55,11909.0,192.2916,192.6255,192.1432,192.5235,11909.0
2021-06-02 12:40:00,207.52,207.52,206.94,206.98,22140.0,192.4957,192.4957,191.9576,191.9947,22140.0
2021-06-02 12:50:00,207.02,207.26,207.0,207.03,16512.0,192.0319,192.2545,192.0133,192.0411,16512.0
2021-06-02 13:00:00,207.0,207.49,207.0,207.49,12871.0,192.0133,192.4678,192.0133,192.4678,12871.0
2021-06-02 13:10:00,207.5,207.56,207.05,207.07,14530.0,192.4771,192.5328,192.0597,192.0782,14530.0
2021-06-02 13:20:00,207.04,207.23,206.61,206.87,11810.0,192.0504,192.2266,191.6515,191.8927,11810.0
2021-06-02 13:30:00,206.84,207.31,206.8,207.16,11305.0,191.8649,192.3009,191.8278,192.1617,11305.0
2021-06-02 13:40:00,207.14,207.3,206.72,206.89,11349.0,192.1432,192.2916,191.7536,191.9113,11349.0
2021-06-02 13:50:00,206.89,207.22,206.86,206.98,16464.0,191.9113,192.2174,191.8834,191.9947,16464.0
2021-06-02 14:00:00,207.03,207.6,207.0,207.42,15402.0,192.0411,192.5699,192.0133,192.4029,15402.0
2021-06-02 14:10:00,207.44,207.44,207.01,207.25,24572.0,192.4214,192.4214,192.0226,192.2452,24572.0
2021-06-02 14:20:00,207.21,207.64,207.21,207.53,11795.0,192.2081,192.607,192.2081,192.5049,11795.0
2021-06-02 14:30:00,207.56,207.64,207.29,207.48,14209.0,192.5328,192.607,192.2823,192.4585,14209.0
2021-06-02 14:40:00,207.44,207.44,207.01,207.15,15382.0,192.4214,192.4214,192.0226,192.1524,15382.0
2021-06-02 14:50:00,207.12,207.13,206.85,207.11,15178.0,192.1246,192.1339,191.8742,192.1153,15178.0
2021-06-02 15:00:00,207.05,207.52,207.03,207.38,14617.0,192.0597,192.4957,192.0411,192.3658,14617.0
2021-06-02 15:10:00,207.46,207.56,207.41,207.51,11432.0,192.44,192.5328,192.3936,192.4864,11432.0
2021-06-02 15:20:00,207.48,207.69,207.41,207.47,16187.0,192.4585,192.6533,192.3936,192.4493,16187.0
2021-06-02 15:30:00,207.5,207.77,207.44,207.6,30225.0,192.4771,192.7276,192.4214,192.5699,30225.0
2021-06-02 15:40:00,207.63,207.63,207.33,207.43,20927.0,192.5977,192.5977,192.3194,192.4122,20927.0
2021-06-02 15:50:00,207.46,208.14,207.07,207.85,114273.0,192.44,193.0708,192.0782,192.8018,114273.0
2021-06-03 09:30:00,205.59,205.77,202.32,202.42,64145.0,190.7054,190.8724,187.6721,187.7649,64145.0
2021-06-03 09:40:00,202.8,203.17,201.61,201.85,56620.0,188.1174,188.4606,187.0135,187.2362,56620.0
2021-06-03 09:50:00,201.84,202.09,201.26,201.69,127106.0,187.2269,187.4588,186.6889,187.0877,127106.0
2021-06-03 10:00:00,201.59,202.98,201.4,202.69,63510.0,186.995,188.2843,186.8187,188.0153,63510.0
2021-06-03 10:10:00,202.95,203.53,202.54,203.15,62336.0,188.2565,188.7945,187.8762,188.442,62336.0
2021-06-03 10:20:00,203.03,203.73,202.95,203.27,32467.0,188.3307,188.98,188.2565,188.5533,32467.0
2021-06-03 10:30:00,203.22,203.65,202.83,202.95,46546.0,188.507,188.9058,188.1452,188.2565,46546.0
2021-06-03 10:40:00,202.84,203.33,202.05,203.07,43063.0,188.1545,188.609,187.4217,188.3678,43063.0
2021-06-03 10:50:00,203.14,203.51,202.7,203.49,47699.0,188.4328,188.776,188.0246,188.7574,47699.0
2021-06-03 11:00:00,203.53,204.29,203.19,204.03,42418.0,188.7945,189.4995,188.4791,189.2583,42418.0
2021-06-03 11:10:00,204.0,204.17,203.59,203.96,22412.0,189.2305,189.3882,188.8502,189.1934,22412.0
2021-06-03 11:20:00,203.92,204.32,203.61,204.03,17230.0,189.1563,189.5273,188.8687,189.2583,17230.0
2021-06-03 11:30:00,204.17,204.22,203.76,204.01,13598.0,189.3882,189.4346,189.0079,189.2398,13598.0
2021-06-03 11:40:00,204.09,204.18,203.84,203.94,14243.0,189.314,189.3975,189.0821,189.1748,14243.0
2021-06-03 11:50:00,203.88,204.08,203.76,204.02,13037.0,189.1192,189.3047,189.0079,189.249,13037.0
2021-06-03 12:00:00,204.04,204.6,203.91,204.38,16969.0,189.2676,189.7871,189.147,189.583,16969.0
2021-06-03 12:10:00,204.44,204.44,203.68,203.68,23671.0,189.6386,189.6386,188.9337,188.9337,23671.0
2021-06-03 12:20:00,203.74,203.9,203.53,203.9,17796.0,188.9893,189.1377,188.7945,189.1377,17796.0
2021-06-03 12:30:00,203.85,203.91,203.37,203.55,24612.0,189.0914,189.147,188.6461,188.8131,24612.0
2021-06-03 12:40:00,203.53,203.71,203.18,203.22,22426.0,188.7945,188.9615,188.4699,188.507,22426.0
2021-06-03 12:50:00,203.25,203.54,202.87,203.54,21613.0,188.5348,188.8038,188.1823,188.8038,21613.0
2021-06-03 13:00:00,203.62,203.62,202.52,202.96,31688.0,188.878,188.878,187.8576,188.2658,31688.0
2021-06-03 13:10:00,202.97,203.21,202.48,202.9,26806.0,188.2751,188.4977,187.8205,188.2101,26806.0
2021-06-03 13:20:00,202.95,203.22,202.84,203.16,40681.0,188.2565,188.507,188.1545,188.4513,40681.0
2021-06-03 13:30:00,203.12,203.21,202.78,203.05,35170.0,188.4142,188.4977,188.0988,188.3493,35170.0
2021-06-03 13:40:00,203.05,203.21,202.68,202.81,22164.0,188.3493,188.4977,188.0061,188.1267,22164.0
2021-06-03 13:50:00,202.88,203.23,202.83,203.14,21454.0,188.1916,188.5162,188.1452,188.4328,21454.0
2021-06-03 14:00:00,203.12,203.21,202.73,203.03,24743.0,188.4142,188.4977,188.0524,188.3307,24743.0
2021-06-03 14:10:00,203.01,203.14,202.58,202.62,14517.0,188.3122,188.4328,187.9133,187.9504,14517.0
2021-06-03 14:20:00,202.64,202.7,202.29,202.4,24437.0,187.969,188.0246,187.6443,187.7463,24437.0
2021-06-03 14:30:00,202.38,202.74,202.15,202.16,24379.0,187.7278,188.0617,187.5144,187.5237,24379.0
2021-06-03 14:40:00,202.13,202.22,201.89,201.93,31631.0,187.4959,187.5794,187.2733,187.3104,31631.0
2021-06-03 14:50:00,201.94,202.06,201.55,201.61,38760.0,187.3196,187.431,186.9579,187.0135,38760.0
2021-06-03 15:00:00,201.58,201.82,201.51,201.76,24111.0,186.9857,187.2083,186.9208,187.1527,24111.0
2021-06-03 15:10:00,201.75,201.83,201.43,201.43,35886.0,187.1434,187.2176,186.8466,186.8466,35886.0
2021-06-03 15:20:00,201.4,201.98,201.34,201.95,45488.0,186.8187,187.3567,186.7631,187.3289,45488.0
2021-06-03 15:30:00,201.97,202.06,201.85,201.99,43788.0,187.3475,187.431,187.2362,187.366,43788.0
2021-06-03 15:40:00,202.03,202.05,201.15,201.38,59324.0,187.4031,187.4217,186.5868,186.8002,59324.0
2021-06-03 15:50:00,201.4,201.73,200.63,200.74,374464.0,186.8187,187.1248,186.1045,186.2065,374464.0
2021-06-04 09:30:00,201.66,203.1,201.66,202.83,91067.0,187.0599,188.3957,187.0599,188.1452,91067.0
2021-06-04 09:40:00,202.83,203.13,202.07,202.07,120473.0,188.1452,188.4235,187.4402,187.4402,120473.0
2021-06-04 09:50:00,202.21,202.7,201.9,202.6,98544.0,187.5701,188.0246,187.2825,187.9319,98544.0
2021-06-04 10:00:00,202.64,203.25,202.41,202.59,73995.0,187.969,188.5348,187.7556,187.9226,73995.0
2021-06-04 10:10:00,202.64,203.06,202.52,202.64,38291.0,187.969,188.3586,187.8576,187.969,38291.0
2021-06-04 10:20:00,202.59,202.68,202.06,202.35,35255.0,187.9226,188.0061,187.431,187.7,35255.0
2021-06-04 10:30:00,202.38,202.76,202.23,202.54,39757.0,187.7278,188.0803,187.5886,187.8762,39757.0
2021-06-04 10:40:00,202.55,202.79,202.1,202.58,40639.0,187.8855,188.1081,187.4681,187.9133,40639.0
2021-06-04 10:50:00,202.54,202.57,201.84,202.16,61635.0,187.8762,187.904,187.2269,187.5237,61635.0
2021-06-04 11:00:00,202.18,202.42,201.96,202.14,36445.0,187.5423,187.7649,187.3382,187.5052,36445.0
2021-06-04 11:10:00,202.18,202.36,201.84,202.08,34844.0,187.5423,187.7092,187.2269,187.4495,34844.0
2021-06-04 11:20:00,202.12,202.3,201.95,202.05,27913.0,187.4866,187.6536,187.3289,187.4217,27913.0
2021-06-04 11:30:00,202.05,202.15,201.61,201.66,31913.0,187.4217,187.5144,187.0135,187.0599,31913.0
2021-06-04 11:40:00,201.69,201.99,201.37,201.45,57749.0,187.0877,187.366,186.7909,186.8651,57749.0
2021-06-04 11:50:00,201.45,201.56,200.82,200.94,42802.0,186.8651,186.9672,186.2807,186.392,42802.0
2021-06-04 12:00:00,200.93,201.03,200.67,200.95,33319.0,186.3828,186.4755,186.1416,186.4013,33319.0
2021-06-04 12:10:00,200.93,201.07,200.78,200.92,35736.0,186.3828,186.5126,186.2436,186.3735,35736.0
2021-06-04 12:20:00,200.94,201.07,200.9,200.96,33614.0,186.392,186.5126,186.3549,186.4106,33614.0
2021-06-04 12:30:00,201.01,201.15,200.87,200.87,69658.0,186.457,186.5868,186.3271,186.3271,69658.0
2021-06-04 12:40:00,200.87,200.87,200.7,200.82,29497.0,186.3271,186.3271,186.1694,186.2807,29497.0
2021-06-04 12:50:00,200.81,201.31,200.8,201.12,99245.0,186.2715,186.7353,186.2622,186.559,99245.0
2021-06-04 13:00:00,201.09,201.25,200.99,201.11,94869.0,186.5312,186.6796,186.4384,186.5497,94869.0
2021-06-04 13:10:00,201.07,201.46,201.06,201.42,66823.0,186.5126,186.8744,186.5034,186.8373,66823.0
2021-06-04 13:20:00,201.39,201.5,201.27,201.31,41832.0,186.8095,186.9115,186.6981,186.7353,41832.0
2021-06-04 13:30:00,201.35,201.73,201.3,201.73,39358.0,186.7724,187.1248,186.726,187.1248,39358.0
2021-06-04 13:40:00,201.76,202.21,201.59,202.13,32143.0,187.1527,187.5701,186.995,187.4959,32143.0
2021-06-04 13:50:00,202.12,202.53,202.12,202.48,30258.0,187.4866,187.8669,187.4866,187.8205,30258.0
2021-06-04 14:00:00,202.44,202.63,202.26,202.3,31837.0,187.7834,187.9597,187.6165,187.6536,31837.0
2021-06-04 14:10:00,202.29,202.4,202.03,202.14,31699.0,187.6443,187.7463,187.4031,187.5052,31699.0
2021-06-04 14:20:00,202.14,202.24,202.03,202.12,34869.0,187.5052,187.5979,187.4031,187.4866,34869.0
2021-06-04 14:30:00,202.15,202.16,201.96,202.03,34359.0,187.5144,187.5237,187.3382,187.4031,34359.0
2021-06-04 14:40:00,202.06,202.28,201.99,202.16,30503.0,187.431,187.635,187.366,187.5237,30503.0
2021-06-04 14:50:00,202.1,202.22,201.97,202.03,20959.0,187.4681,187.5794,187.3475,187.4031,20959.0
2021-06-04 15:00:00,202.03,202.05,201.77,201.81,36693.0,187.4031,187.4217,187.1619,187.1991,36693.0
2021-06-04 15:10:00,201.8,201.96,201.78,201.94,25015.0,187.1898,187.3382,187.1712,187.3196,25015.0
2021-06-04 15:20:00,201.95,201.98,201.84,201.9,35710.0,187.3289,187.3567,187.2269,187.2825,35710.0
2021-06-04 15:30:00,201.9,201.94,201.8,201.91,72841.0,187.2825,187.3196,187.1898,187.2918,72841.0
2021-06-04 15:40:00,201.91,202.72,201.89,202.65,88373.0,187.2918,188.0432,187.2733,187.9782,88373.0
2021-06-04 15:50:00,202.73,202.91,201.85,202.0,324073.0,188.0524,188.2194,187.2362,187.3753,324073.0
2021-06-07 09:30:00,202.15,202.15,200.51,200.84,67111.0,187.5144,187.5144,185.9932,186.2993,67111.0
2021-06-07 09:40:00,200.72,201.37,200.57,201.32,22695.0,186.188,186.7909,186.0488,186.7445,22695.0
2021-06-07 09:50:00,201.38,201.38,200.14,201.06,44316.0,186.8002,186.8002,185.65,186.5034,44316.0
2021-06-07 10:00:00,201.09,201.14,200.47,200.82,50467.0,186.5312,186.5776,185.9561,186.2807,50467.0
2021-06-07 10:10:00,200.78,200.8,199.73,199.86,20818.0,186.2436,186.2622,185.2696,185.3902,20818.0
2021-06-07 10:20:00,199.83,200.28,199.72,200.18,17751.0,185.3624,185.7798,185.2604,185.6871,17751.0
2021-06-07 10:30:00,200.27,201.14,200.12,201.05,28213.0,185.7705,186.5776,185.6314,186.4941,28213.0
2021-06-07 10:40:00,201.05,201.15,200.71,200.94,29499.0,186.4941,186.5868,186.1787,186.392,29499.0
2021-06-07 10:50:00,201.04,201.23,200.84,201.05,40145.0,186.4848,186.661,186.2993,186.4941,40145.0
2021-06-07 11:00:00,201.05,201.07,200.31,200.91,31221.0,186.4941,186.5126,185.8077,186.3642,31221.0
2021-06-07 11:10:00,201.0,201.12,200.6,200.69,28630.0,186.4477,186.559,186.0767,186.1601,28630.0
2021-06-07 11:20:00,200.71,200.91,200.49,200.74,26787.0,186.1787,186.3642,185.9746,186.2065,26787.0
2021-06-07 11:30:00,200.93,201.08,200.83,200.83,25895.0,186.3828,186.5219,186.29,186.29,25895.0
2021-06-07 11:40:00,200.97,201.02,200.7,200.9,25528.0,186.4199,186.4662,186.1694,186.3549,25528.0
2021-06-07 11:50:00,200.9,200.95,200.73,200.78,46782.0,186.3549,186.4013,186.1972,186.2436,46782.0
2021-06-07 12:00:00,200.78,200.91,200.42,200.47,55882.0,186.2436,186.3642,185.9097,185.9561,55882.0
2021-06-07 12:10:00,200.51,201.57,200.51,201.5,33631.0,185.9932,186.9764,185.9932,186.9115,33631.0
2021-06-07 12:20:00,201.53,201.55,200.88,201.0,41286.0,186.9393,186.9579,186.3364,186.4477,41286.0
2021-06-07 12:30:00,201.04,201.18,200.83,200.93,23275.0,186.4848,186.6147,186.29,186.3828,23275.0
2021-06-07 12:40:00,200.99,201.08,200.88,201.04,27332.0,186.4384,186.5219,186.3364,186.4848,27332.0
2021-06-07 12:50:00,201.02,201.11,200.94,200.94,30608.0,186.4662,186.5497,186.392,186.392,30608.0
2021-06-07 13:00:00,200.94,201.02,200.86,200.86,25159.0,186.392,186.4662,186.3178,186.3178,25159.0
2021-06-07 13:10:00,200.84,201.04,200.79,200.86,27462.0,186.2993,186.4848,186.2529,186.3178,27462.0
2021-06-07 13:20:00,200.91,201.08,200.91,200.94,44867.0,186.3642,186.5219,186.3642,186.392,44867.0
2021-06-07 13:30:00,200.95,201.06,200.83,200.98,46851.0,186.4013,186.5034,186.29,186.4291,46851.0
2021-06-07 13:40:00,201.0,201.4,200.97,201.23,69910.0,186.4477,186.8187,186.4199,186.661,69910.0
2021-06-07 13:50:00,201.23,201.26,201.0,201.01,32173.0,186.661,186.6889,186.4477,186.457,32173.0
2021-06-07 14:00:00,200.99,201.24,200.96,201.18,22678.0,186.4384,186.6703,186.4106,186.6147,22678.0
2021-06-07 14:10:00,201.17,201.24,201.11,201.17,25652.0,186.6054,186.6703,186.5497,186.6054,25652.0
2021-06-07 14:20:00,201.19,201.24,201.07,201.18,22494.0,186.6239,186.6703,186.5126,186.6147,22494.0
2021-06-07 14:30:00,201.2,201.29,201.16,201.21,45528.0,186.6332,186.7167,186.5961,186.6425,45528.0
2021-06-07 14:40:00,201.23,201.52,201.22,201.35,27740.0,186.661,186.93,186.6518,186.7724,27740.0
2021-06-07 14:50:00,201.34,201.4,201.2,201.34,36584.0,186.7631,186.8187,186.6332,186.7631,36584.0
2021-06-07 15:00:00,201.35,201.37,201.22,201.26,48559.0,186.7724,186.7909,186.6518,186.6889,48559.0
2021-06-07 15:10:00,201.28,201.47,201.13,201.45,93267.0,186.7074,186.8837,186.5683,186.8651,93267.0
2021-06-07 15:20:00,201.49,201.86,201.42,201.73,44233.0,186.9022,187.2454,186.8373,187.1248,44233.0
2021-06-07 15:30:00,201.74,201.98,201.5,201.53,58953.0,187.1341,187.3567,186.9115,186.9393,58953.0
2021-06-07 15:40:00,201.49,201.69,201.39,201.56,52919.0,186.9022,187.0877,186.8095,186.9672,52919.0
2021-06-07 15:50:00,201.62,201.8,200.93,200.99,229794.0,187.0228,187.1898,186.3828,186.4384,229794.0
2021-06-08 09:30:00,203.19,203.19,200.24,200.5,106611.0,188.4791,188.4791,185.7427,185.9839,106611.0
2021-06-08 09:40:00,200.32,201.24,200.06,200.93,65728.0,185.8169,186.6703,185.5758,186.3828,65728.0
2021-06-08 09:50:00,201.0,201.05,199.59,199.83,19226.0,186.4477,186.4941,185.1398,185.3624,19226.0
2021-06-08 10:00:00,199.84,199.9,199.55,199.71,28568.0,185.3717,185.4273,185.1027,185.2511,28568.0
2021-06-08 10:10:00,199.72,199.9,199.14,199.33,35676.0,185.2604,185.4273,184.7224,184.8986,35676.0
2021-06-08 10:20:00,199.28,199.51,198.81,199.46,29056.0,184.8522,185.0656,184.4163,185.0192,29056.0
2021-06-08 10:30:00,199.42,199.69,199.19,199.49,31916.0,184.9821,185.2325,184.7687,185.047,31916.0
2021-06-08 10:40:00,199.5,199.68,199.15,199.42,28609.0,185.0563,185.2233,184.7316,184.9821,28609.0
2021-06-08 10:50:00,199.41,199.6,198.82,198.96,18979.0,184.9728,185.1491,184.4255,184.5554,18979.0
2021-06-08 11:00:00,198.92,199.3,198.51,199.3,20618.0,184.5183,184.8708,184.138,184.8708,20618.0
2021-06-08 11:10:00,199.18,199.24,198.37,198.53,27029.0,184.7595,184.8151,184.0081,184.1565,27029.0
2021-06-08 11:20:00,198.57,198.8,198.09,198.75,32495.0,184.1936,184.407,183.7484,184.3606,32495.0
2021-06-08 11:30:00,198.72,198.86,198.45,198.57,16209.0,184.3328,184.4626,184.0823,184.1936,16209.0
2021-06-08 11:40:00,198.58,199.21,198.43,199.1,16446.0,184.2029,184.7873,184.0638,184.6853,16446.0
2021-06-08 11:50:00,199.07,199.54,198.86,199.49,19353.0,184.6574,185.0934,184.4626,185.047,19353.0
2021-06-08 12:00:00,199.41,199.58,199.28,199.48,16044.0,184.9728,185.1305,184.8522,185.0377,16044.0
2021-06-08 12:10:00,199.44,199.61,199.38,199.53,34652.0,185.0006,185.1583,184.945,185.0841,34652.0
2021-06-08 12:20:00,199.53,199.53,199.24,199.44,16349.0,185.0841,185.0841,184.8151,185.0006,16349.0
2021-06-08 12:30:00,199.49,199.6,199.28,199.41,29738.0,185.047,185.1491,184.8522,184.9728,29738.0
2021-06-08 12:40:00,199.49,199.56,199.22,199.5,27556.0,185.047,185.112,184.7966,185.0563,27556.0
2021-06-08 12:50:00,199.52,199.95,199.46,199.94,40871.0,185.0748,185.4737,185.0192,185.4644,40871.0
2021-06-08 13:00:00,199.97,200.1,199.86,199.99,17355.0,185.4923,185.6129,185.3902,185.5108,17355.0
2021-06-08 13:10:00,200.0,200.07,199.64,199.77,16711.0,185.5201,185.585,185.1862,185.3067,16711.0
2021-06-08 13:20:00,199.74,199.78,199.55,199.6,14312.0,185.2789,185.316,185.1027,185.1491,14312.0
2021-06-08 13:30:00,199.58,199.82,199.55,199.77,17697.0,185.1305,185.3531,185.1027,185.3067,17697.0
2021-06-08 13:40:00,199.77,199.77,199.45,199.51,13128.0,185.3067,185.3067,185.0099,185.0656,13128.0
2021-06-08 13:50:00,199.52,199.54,199.12,199.17,47700.0,185.0748,185.0934,184.7038,184.7502,47700.0
2021-06-08 14:00:00,199.18,199.5,199.15,199.41,43247.0,184.7595,185.0563,184.7316,184.9728,43247.0
2021-06-08 14:10:00,199.37,199.5,199.24,199.33,24850.0,184.9357,185.0563,184.8151,184.8986,24850.0
2021-06-08 14:20:00,199.33,199.33,199.09,199.15,21261.0,184.8986,184.8986,184.676,184.7316,21261.0
2021-06-08 14:30:00,199.12,199.17,198.58,198.61,40834.0,184.7038,184.7502,184.2029,184.2307,40834.0
2021-06-08 14:40:00,198.58,198.67,198.37,198.39,31546.0,184.2029,184.2864,184.0081,184.0267,31546.0
2021-06-08 14:50:00,198.4,198.58,198.26,198.48,43375.0,184.0359,184.2029,183.9061,184.1101,43375.0
2021-06-08 15:00:00,198.48,198.58,198.19,198.47,55553.0,184.1101,184.2029,183.8411,184.1009,55553.0
2021-06-08 15:10:00,198.53,198.72,198.24,198.31,35008.0,184.1565,184.3328,183.8875,183.9525,35008.0
2021-06-08 15:20:00,198.31,198.35,197.82,197.82,50843.0,183.9525,183.9896,183.4979,183.4979,50843.0
2021-06-08 15:30:00,197.82,197.91,197.5,197.71,152353.0,183.4979,183.5814,183.2011,183.3959,152353.0
2021-06-08 15:40:00,197.72,198.11,197.69,198.06,74755.0,183.4052,183.7669,183.3773,183.7206,74755.0
2021-06-08 15:50:00,198.08,198.66,198.06,198.26,191065.0,183.7391,184.2771,183.7206,183.9061,191065.0
2021-06-09 09:30:00,198.77,199.6,197.9,198.16,74106.0,184.3791,185.1491,183.5721,183.8133,74106.0
2021-06-09 09:40:00,198.08,198.86,197.5,197.79,30314.0,183.7391,184.4626,183.2011,183.4701,30314.0
2021-06-09 09:50:00,197.73,198.18,197.09,197.86,41913.0,183.4144,183.8319,182.8208,183.535,41913.0
2021-06-09 10:00:00,198.02,198.75,197.75,198.31,50628.0,183.6834,184.3606,183.433,183.9525,50628.0
2021-06-09 10:10:00,198.27,198.27,197.4,197.46,41827.0,183.9153,183.9153,183.1083,183.164,41827.0
2021-06-09 10:20:00,197.47,197.65,197.15,197.15,37799.0,183.1733,183.3402,182.8764,182.8764,37799.0
2021-06-09 10:30:00,197.2,197.25,196.52,196.84,63469.0,182.9228,182.9692,182.292,182.5889,63469.0
2021-06-09 10:40:00,196.9,197.0,196.66,196.94,32067.0,182.6445,182.7373,182.4219,182.6816,32067.0
2021-06-09 10:50:00,196.88,197.06,196.75,196.95,29570.0,182.626,182.793,182.5054,182.6909,29570.0
2021-06-09 11:00:00,196.96,197.8,196.92,197.59,46966.0,182.7002,183.4794,182.6631,183.2846,46966.0
2021-06-09 11:10:00,197.59,197.59,197.13,197.36,35552.0,183.2846,183.2846,182.8579,183.0712,35552.0
2021-06-09 11:20:00,197.38,197.38,196.92,197.3,43684.0,183.0898,183.0898,182.6631,183.0156,43684.0
2021-06-09 11:30:00,197.29,197.57,197.12,197.3,33420.0,183.0063,183.266,182.8486,183.0156,33420.0
2021-06-09 11:40:00,197.29,197.51,197.28,197.42,28116.0,183.0063,183.2104,182.997,183.1269,28116.0
2021-06-09 11:50:00,197.44,197.48,196.72,197.02,47663.0,183.1454,183.1825,182.4776,182.7558,47663.0
2021-06-09 12:00:00,197.05,197.68,197.03,197.5,29513.0,182.7837,183.3681,182.7651,183.2011,29513.0
2021-06-09 12:10:00,197.53,197.7,197.38,197.61,33173.0,183.2289,183.3866,183.0898,183.3031,33173.0
2021-06-09 12:20:00,197.58,197.72,197.39,197.65,23647.0,183.2753,183.4052,183.0991,183.3402,23647.0
2021-06-09 12:30:00,197.68,197.7,197.49,197.55,21890.0,183.3681,183.3866,183.1918,183.2475,21890.0
2021-06-09 12:40:00,197.54,197.64,197.3,197.42,37732.0,183.2382,183.331,183.0156,183.1269,37732.0
2021-06-09 12:50:00,197.42,197.61,197.36,197.56,23037.0,183.1269,183.3031,183.0712,183.2568,23037.0
2021-06-09 13:00:00,197.56,197.58,197.42,197.51,23505.0,183.2568,183.2753,183.1269,183.2104,23505.0
2021-06-09 13:10:00,197.48,197.79,197.37,197.79,18858.0,183.1825,183.4701,183.0805,183.4701,18858.0
2021-06-09 13:20:00,197.76,197.76,197.35,197.35,25557.0,183.4423,183.4423,183.062,183.062,25557.0
2021-06-09 13:30:00,197.25,197.52,197.25,197.35,21496.0,182.9692,183.2196,182.9692,183.062,21496.0
2021-06-09 13:40:00,197.38,197.42,197.18,197.39,18977.0,183.0898,183.1269,182.9043,183.0991,18977.0
2021-06-09 13:50:00,197.36,197.49,197.24,197.43,25174.0,183.0712,183.1918,182.9599,183.1362,25174.0
2021-06-09 14:00:00,197.49,197.73,197.47,197.52,21153.0,183.1918,183.4144,183.1733,183.2196,21153.0
2021-06-09 14:10:00,197.53,197.57,197.28,197.35,18389.0,183.2289,183.266,182.997,183.062,18389.0
2021-06-09 14:20:00,197.34,197.76,197.34,197.64,17252.0,183.0527,183.4423,183.0527,183.331,17252.0
2021-06-09 14:30:00,197.64,197.73,197.6,197.7,17877.0,183.331,183.4144,183.2939,183.3866,17877.0
2021-06-09 14:40:00,197.73,197.88,197.56,197.64,25145.0,183.4144,183.5536,183.2568,183.331,25145.0
2021-06-09 14:50:00,197.63,197.64,197.4,197.49,16779.0,183.3217,183.331,183.1083,183.1918,16779.0
2021-06-09 15:00:00,197.46,197.71,197.34,197.64,22305.0,183.164,183.3959,183.0527,183.331,22305.0
2021-06-09 15:10:00,197.65,197.84,197.58,197.58,19769.0,183.3402,183.5165,183.2753,183.2753,19769.0
2021-06-09 15:20:00,197.6,197.73,197.41,197.46,20826.0,183.2939,183.4144,183.1176,183.164,20826.0
2021-06-09 15:30:00,197.44,197.65,197.34,197.53,24150.0,183.1454,183.3402,183.0527,183.2289,24150.0
2021-06-09 15:40:00,197.54,197.63,197.3,197.49,39406.0,183.2382,183.3217,183.0156,183.1918,39406.0
2021-06-09 15:50:00,197.45,197.7,197.27,197.38,95534.0,183.1547,183.3866,182.9877,183.0898,95534.0
2021-06-10 09:30:00,197.81,199.76,197.7,199.55,50131.0,183.4887,185.2975,183.3866,185.1027,50131.0
2021-06-10 09:40:00,199.71,201.03,199.71,200.81,45288.0,185.2511,186.4755,185.2511,186.2715,45288.0
2021-06-10 09:50:00,200.87,201.74,200.7,201.55,29658.0,186.3271,187.1341,186.1694,186.9579,29658.0
2021-06-10 10:00:00,201.58,202.06,201.21,201.21,18322.0,186.9857,187.431,186.6425,186.6425,18322.0
2021-06-10 10:10:00,201.26,201.37,200.65,201.26,19824.0,186.6889,186.7909,186.123,186.6889,19824.0
2021-06-10 10:20:00,201.35,201.38,200.65,201.08,17838.0,186.7724,186.8002,186.123,186.5219,17838.0
2021-06-10 10:30:00,201.13,201.18,200.55,200.67,24416.0,186.5683,186.6147,186.0303,186.1416,24416.0
2021-06-10 10:40:00,200.67,200.91,199.8,200.06,41291.0,186.1416,186.3642,185.3346,185.5758,41291.0
2021-06-10 10:50:00,199.98,200.27,199.15,200.13,39230.0,185.5015,185.7705,184.7316,185.6407,39230.0
2021-06-10 11:00:00,200.16,200.18,199.62,199.92,17763.0,185.6685,185.6871,185.1676,185.4459,17763.0
2021-06-10 11:10:00,199.78,199.89,199.43,199.75,19917.0,185.316,185.4181,184.9914,185.2882,19917.0
2021-06-10 11:20:00,199.75,200.1,199.67,199.97,18548.0,185.2882,185.6129,185.214,185.4923,18548.0
2021-06-10 11:30:00,200.0,200.13,199.8,200.13,23293.0,185.5201,185.6407,185.3346,185.6407,23293.0
2021-06-10 11:40:00,200.16,200.41,199.74,200.37,36540.0,185.6685,185.9004,185.2789,185.8633,36540.0
2021-06-10 11:50:00,200.37,200.54,200.11,200.38,30218.0,185.8633,186.021,185.6221,185.8726,30218.0
2021-06-10 12:00:00,200.39,200.55,200.11,200.32,39713.0,185.8819,186.0303,185.6221,185.8169,39713.0
2021-06-10 12:10:00,200.33,200.64,200.24,200.55,16690.0,185.8262,186.1138,185.7427,186.0303,16690.0
2021-06-10 12:20:00,200.53,200.71,200.46,200.53,16914.0,186.0117,186.1787,185.9468,186.0117,16914.0
2021-06-10 12:30:00,200.49,201.06,200.49,201.05,14142.0,185.9746,186.5034,185.9746,186.4941,14142.0
2021-06-10 12:40:00,201.03,201.27,201.02,201.26,17547.0,186.4755,186.6981,186.4662,186.6889,17547.0
2021-06-10 12:50:00,201.33,201.57,201.27,201.5,25292.0,186.7538,186.9764,186.6981,186.9115,25292.0
2021-06-10 13:00:00,201.47,201.57,201.22,201.46,28043.0,186.8837,186.9764,186.6518,186.8744,28043.0
2021-06-10 13:10:00,201.48,201.55,201.39,201.53,23326.0,186.8929,186.9579,186.8095,186.9393,23326.0
2021-06-10 13:20:00,201.55,201.65,201.4,201.4,18113.0,186.9579,187.0506,186.8187,186.8187,18113.0
2021-06-10 13:30:00,201.46,201.46,200.97,201.09,19263.0,186.8744,186.8744,186.4199,186.5312,19263.0
2021-06-10 13:40:00,201.19,201.44,201.16,201.39,18359.0,186.6239,186.8558,186.5961,186.8095,18359.0
2021-06-10 13:50:00,201.41,201.69,201.25,201.63,27310.0,186.828,187.0877,186.6796,187.0321,27310.0
2021-06-10 14:00:00,201.6,201.86,201.56,201.74,22711.0,187.0043,187.2454,186.9672,187.1341,22711.0
2021-06-10 14:10:00,201.76,202.03,201.72,202.0,18296.0,187.1527,187.4031,187.1156,187.3753,18296.0
2021-06-10 14:20:00,202.0,202.15,201.85,201.99,17207.0,187.3753,187.5144,187.2362,187.366,17207.0
2021-06-10 14:30:00,202.05,202.33,202.05,202.22,25798.0,187.4217,187.6814,187.4217,187.5794,25798.0
2021-06-10 14:40:00,202.21,202.33,202.14,202.16,13523.0,187.5701,187.6814,187.5052,187.5237,13523.0
2021-06-10 14:50:00,202.23,202.66,202.17,202.52,22357.0,187.5886,187.9875,187.533,187.8576,22357.0
2021-06-10 15:00:00,202.47,202.47,202.03,202.19,22897.0,187.8113,187.8113,187.4031,187.5515,22897.0
2021-06-10 15:10:00,202.25,202.28,201.89,201.93,22651.0,187.6072,187.635,187.2733,187.3104,22651.0
2021-06-10 15:20:00,201.87,201.93,201.64,201.73,29415.0,187.2547,187.3104,187.0414,187.1248,29415.0
2021-06-10 15:30:00,201.71,201.87,201.17,201.47,38259.0,187.1063,187.2547,186.6054,186.8837,38259.0
2021-06-10 15:40:00,201.45,201.52,200.77,200.92,47824.0,186.8651,186.93,186.2343,186.3735,47824.0
2021-06-10 15:50:00,200.95,201.24,200.86,201.05,111627.0,186.4013,186.6703,186.3178,186.4941,111627.0
2021-06-11 09:30:00,200.87,202.42,200.63,201.33,68431.0,186.3271,187.7649,186.1045,186.7538,68431.0
2021-06-11 09:40:00,201.27,201.6,200.24,200.34,28842.0,186.6981,187.0043,185.7427,185.8355,28842.0
2021-06-11 09:50:00,200.23,200.48,199.43,199.87,46146.0,185.7334,185.9653,184.9914,185.3995,46146.0
2021-06-11 10:00:00,199.97,200.63,199.97,200.22,34178.0,185.4923,186.1045,185.4923,185.7242,34178.0
2021-06-11 10:10:00,200.27,200.77,200.27,200.72,23608.0,185.7705,186.2343,185.7705,186.188,23608.0
2021-06-11 10:20:00,200.8,200.92,200.53,200.71,18327.0,186.2622,186.3735,186.0117,186.1787,18327.0
2021-06-11 10:30:00,200.71,200.9,200.33,200.47,27067.0,186.1787,186.3549,185.8262,185.9561,27067.0
2021-06-11 10:40:00,200.5,200.62,199.97,200.0,34491.0,185.9839,186.0952,185.4923,185.5201,34491.0
2021-06-11 10:50:00,200.02,200.32,199.87,200.31,16367.0,185.5386,185.8169,185.3995,185.8077,16367.0
2021-06-11 11:00:00,200.28,200.28,199.87,200.15,18616.0,185.7798,185.7798,185.3995,185.6592,18616.0
2021-06-11 11:10:00,200.09,200.5,200.06,200.43,26481.0,185.6036,185.9839,185.5758,185.919,26481.0
2021-06-11 11:20:00,200.35,200.59,200.19,200.35,32229.0,185.8448,186.0674,185.6963,185.8448,32229.0
2021-06-11 11:30:00,200.27,200.62,200.25,200.38,15649.0,185.7705,186.0952,185.752,185.8726,15649.0
2021-06-11 11:40:00,200.36,200.58,200.09,200.56,14031.0,185.854,186.0581,185.6036,186.0396,14031.0
2021-06-11 11:50:00,200.58,200.59,200.19,200.41,16311.0,186.0581,186.0674,185.6963,185.9004,16311.0
2021-06-11 12:00:00,200.49,200.73,200.38,200.5,11625.0,185.9746,186.1972,185.8726,185.9839,11625.0
2021-06-11 12:10:00,200.52,200.66,200.43,200.48,9938.0,186.0024,186.1323,185.919,185.9653,9938.0
2021-06-11 12:20:00,200.48,200.48,200.36,200.46,25475.0,185.9653,185.9653,185.854,185.9468,25475.0
2021-06-11 12:30:00,200.53,200.97,200.52,200.88,36738.0,186.0117,186.4199,186.0024,186.3364,36738.0
2021-06-11 12:40:00,200.79,200.82,200.53,200.73,9595.0,186.2529,186.2807,186.0117,186.1972,9595.0
2021-06-11 12:50:00,200.77,200.87,200.71,200.81,9514.0,186.2343,186.3271,186.1787,186.2715,9514.0
2021-06-11 13:00:00,200.8,200.89,200.63,200.81,8928.0,186.2622,186.3457,186.1045,186.2715,8928.0
2021-06-11 13:10:00,200.75,200.81,200.61,200.67,12396.0,186.2158,186.2715,186.0859,186.1416,12396.0
2021-06-11 13:20:00,200.69,200.79,200.59,200.68,8451.0,186.1601,186.2529,186.0674,186.1509,8451.0
2021-06-11 13:30:00,200.69,200.82,200.62,200.73,10798.0,186.1601,186.2807,186.0952,186.1972,10798.0
2021-06-11 13:40:00,200.76,200.92,200.56,200.77,14895.0,186.2251,186.3735,186.0396,186.2343,14895.0
2021-06-11 13:50:00,200.78,200.84,200.69,200.7,12653.0,186.2436,186.2993,186.1601,186.1694,12653.0
2021-06-11 14:00:00,200.67,200.89,200.62,200.87,14588.0,186.1416,186.3457,186.0952,186.3271,14588.0
2021-06-11 14:10:00,200.88,201.1,200.78,201.01,15341.0,186.3364,186.5405,186.2436,186.457,15341.0
2021-06-11 14:20:00,201.05,201.22,200.9,200.94,39531.0,186.4941,186.6518,186.3549,186.392,39531.0
2021-06-11 14:30:00,200.9,200.9,200.58,200.67,11441.0,186.3549,186.3549,186.0581,186.1416,11441.0
2021-06-11 14:40:00,200.66,200.86,200.62,200.62,15482.0,186.1323,186.3178,186.0952,186.0952,15482.0
2021-06-11 14:50:00,200.65,200.65,200.42,200.42,12798.0,186.123,186.123,185.9097,185.9097,12798.0
2021-06-11 15:00:00,200.38,200.44,200.14,200.24,20220.0,185.8726,185.9282,185.65,185.7427,20220.0
2021-06-11 15:10:00,200.22,200.33,199.94,200.33,23893.0,185.7242,185.8262,185.4644,185.8262,23893.0
2021-06-11 15:20:00,200.28,200.56,200.2,200.53,21214.0,185.7798,186.0396,185.7056,186.0117,21214.0
2021-06-11 15:30:00,200.52,200.55,200.33,200.33,26855.0,186.0024,186.0303,185.8262,185.8262,26855.0
2021-06-11 15:40:00,200.35,200.38,200.14,200.21,30798.0,185.8448,185.8726,185.65,185.7149,30798.0
2021-06-11 15:50:00,200.24,201.17,200.22,201.14,141940.0,185.7427,186.6054,185.7242,186.5776,141940.0
2021-06-14 09:30:00,200.82,201.55,199.34,199.7,45305.0,186.7955,187.4745,185.4188,185.7537,45305.0
2021-06-14 09:40:00,199.83,201.12,199.7,201.02,20440.0,185.8746,187.0745,185.7537,186.9815,20440.0
2021-06-14 09:50:00,201.02,201.02,200.16,200.27,30557.0,186.9815,186.9815,186.1815,186.2839,30557.0
2021-06-14 10:00:00,200.39,200.5,199.51,199.51,32260.0,186.3955,186.4978,185.5769,185.5769,32260.0
2021-06-14 10:10:00,199.58,199.83,199.48,199.63,54706.0,185.6421,185.8746,185.549,185.6886,54706.0
2021-06-14 10:20:00,199.6,199.65,199.08,199.4,18176.0,185.6607,185.7072,185.177,185.4746,18176.0
2021-06-14 10:30:00,199.4,199.8,199.26,199.76,35241.0,185.4746,185.8467,185.3444,185.8095,35241.0
2021-06-14 10:40:00,199.88,199.91,199.46,199.84,13589.0,185.9211,185.949,185.5304,185.8839,13589.0
2021-06-14 10:50:00,199.94,200.62,199.88,200.62,16679.0,185.9769,186.6094,185.9211,186.6094,16679.0
2021-06-14 11:00:00,200.58,201.19,200.56,200.99,40362.0,186.5722,187.1396,186.5536,186.9536,40362.0
2021-06-14 11:10:00,200.99,201.22,200.91,201.06,38717.0,186.9536,187.1675,186.8792,187.0187,38717.0
2021-06-14 11:20:00,201.1,201.36,200.87,201.36,14871.0,187.0559,187.2977,186.842,187.2977,14871.0
2021-06-14 11:30:00,201.3,201.36,201.08,201.35,10711.0,187.2419,187.2977,187.0373,187.2884,10711.0
2021-06-14 11:40:00,201.4,201.5,201.17,201.41,11545.0,187.3349,187.428,187.121,187.3443,11545.0
2021-06-14 11:50:00,201.41,201.82,201.29,201.82,22665.0,187.3443,187.7256,187.2326,187.7256,22665.0
2021-06-14 12:00:00,201.8,203.59,201.76,203.36,63080.0,187.707,189.372,187.6698,189.1581,63080.0
2021-06-14 12:10:00,203.36,204.47,203.31,204.14,64650.0,189.1581,190.1906,189.1116,189.8836,64650.0
2021-06-14 12:20:00,204.18,204.36,203.58,203.71,45307.0,189.9208,190.0882,189.3627,189.4836,45307.0
2021-06-14 12:30:00,203.68,203.68,203.21,203.42,27900.0,189.4557,189.4557,189.0185,189.2139,27900.0
2021-06-14 12:40:00,203.45,203.7,203.16,203.19,27636.0,189.2418,189.4743,188.972,188.9999,27636.0
2021-06-14 12:50:00,203.23,203.27,202.65,202.71,15556.0,189.0371,189.0744,188.4977,188.5535,15556.0
2021-06-14 13:00:00,202.7,203.1,202.65,203.03,14849.0,188.5442,188.9162,188.4977,188.8511,14849.0
2021-06-14 13:10:00,203.05,203.05,202.65,202.65,9800.0,188.8697,188.8697,188.4977,188.4977,9800.0
2021-06-14 13:20:00,202.65,203.02,202.6,203.02,15966.0,188.4977,188.8418,188.4511,188.8418,15966.0
2021-06-14 13:30:00,203.02,203.25,202.94,203.13,30580.0,188.8418,189.0558,188.7674,188.9441,30580.0
2021-06-14 13:40:00,203.16,203.17,202.99,203.11,12821.0,188.972,188.9813,188.8139,188.9255,12821.0
2021-06-14 13:50:00,203.11,203.11,202.83,202.97,11163.0,188.9255,188.9255,188.6651,188.7953,11163.0
2021-06-14 14:00:00,202.95,203.14,202.8,202.8,10727.0,188.7767,188.9534,188.6372,188.6372,10727.0
2021-06-14 14:10:00,202.85,202.95,202.73,202.84,21924.0,188.6837,188.7767,188.5721,188.6744,21924.0
2021-06-14 14:20:00,202.85,202.93,202.5,202.57,16572.0,188.6837,188.7581,188.3581,188.4232,16572.0
2021-06-14 14:30:00,202.58,202.63,202.44,202.56,16008.0,188.4325,188.4791,188.3023,188.4139,16008.0
2021-06-14 14:40:00,202.56,202.67,202.29,202.45,13250.0,188.4139,188.5163,188.1628,188.3116,13250.0
2021-06-14 14:50:00,202.41,202.41,202.05,202.27,15353.0,188.2744,188.2744,187.9396,188.1442,15353.0
2021-06-14 15:00:00,202.23,202.29,202.01,202.15,15351.0,188.107,188.1628,187.9023,188.0326,15351.0
2021-06-14 15:10:00,202.2,202.22,202.03,202.22,19165.0,188.0791,188.0977,187.921,188.0977,19165.0
2021-06-14 15:20:00,202.23,202.31,201.86,201.96,27371.0,188.107,188.1814,187.7628,187.8558,27371.0
2021-06-14 15:30:00,201.95,201.98,201.79,201.94,33130.0,187.8465,187.8744,187.6977,187.8372,33130.0
2021-06-14 15:40:00,201.92,202.59,201.91,202.52,45201.0,187.8186,188.4418,187.8093,188.3767,45201.0
2021-06-14 15:50:00,202.57,203.61,202.51,203.46,163951.0,188.4232,189.3906,188.3674,189.2511,163951.0
2021-06-15 09:30:00,202.79,203.7,201.86,203.7,39949.0,188.6279,189.4743,187.7628,189.4743,39949.0
2021-06-15 09:40:00,203.63,203.81,203.26,203.67,14356.0,189.4092,189.5766,189.0651,189.4464,14356.0
2021-06-15 09:50:00,203.68,204.18,203.31,203.68,48733.0,189.4557,189.9208,189.1116,189.4557,48733.0
2021-06-15 10:00:00,203.77,204.24,203.56,203.6,19595.0,189.5394,189.9766,189.3441,189.3813,19595.0
2021-06-15 10:10:00,203.69,203.91,203.14,203.67,15645.0,189.465,189.6697,188.9534,189.4464,15645.0
2021-06-15 10:20:00,203.79,203.91,202.77,202.77,17810.0,189.558,189.6697,188.6093,188.6093,17810.0
2021-06-15 10:30:00,202.82,203.8,202.82,203.79,14116.0,188.6558,189.5673,188.6558,189.558,14116.0
2021-06-15 10:40:00,203.74,203.81,203.34,203.58,26317.0,189.5115,189.5766,189.1395,189.3627,26317.0
2021-06-15 10:50:00,203.58,204.2,203.51,204.12,30458.0,189.3627,189.9394,189.2976,189.865,30458.0
2021-06-15 11:00:00,204.07,204.08,203.61,203.61,19853.0,189.8185,189.8278,189.3906,189.3906,19853.0
2021-06-15 11:10:00,203.61,203.71,203.43,203.66,13295.0,189.3906,189.4836,189.2232,189.4371,13295.0
2021-06-15 11:20:00,203.57,203.69,203.03,203.15,9723.0,189.3534,189.465,188.8511,188.9627,9723.0
2021-06-15 11:30:00,203.11,203.16,202.61,202.82,11557.0,188.9255,188.972,188.4604,188.6558,11557.0
2021-06-15 11:40:00,202.86,203.75,202.85,203.64,18506.0,188.693,189.5208,188.6837,189.4185,18506.0
2021-06-15 11:50:00,203.72,203.95,203.54,203.9,15037.0,189.4929,189.7069,189.3255,189.6604,15037.0
2021-06-15 12:00:00,203.9,204.28,203.85,204.25,23723.0,189.6604,190.0138,189.6139,189.9859,23723.0
2021-06-15 12:10:00,204.23,204.27,203.86,204.22,24833.0,189.9673,190.0045,189.6232,189.958,24833.0
2021-06-15 12:20:00,204.23,204.38,204.1,204.28,16690.0,189.9673,190.1068,189.8464,190.0138,16690.0
2021-06-15 12:30:00,204.3,204.97,204.19,204.56,145352.0,190.0324,190.6556,189.9301,190.2743,145352.0
2021-06-15 12:40:00,204.59,204.63,203.81,204.12,37178.0,190.3022,190.3394,189.5766,189.865,37178.0
2021-06-15 12:50:00,204.13,204.31,203.95,204.3,19387.0,189.8743,190.0417,189.7069,190.0324,19387.0
2021-06-15 13:00:00,204.32,204.52,204.07,204.41,23480.0,190.051,190.2371,189.8185,190.1347,23480.0
2021-06-15 13:10:00,204.41,204.6,204.17,204.49,16535.0,190.1347,190.3115,189.9115,190.2092,16535.0
2021-06-15 13:20:00,204.48,204.48,204.13,204.13,25876.0,190.1999,190.1999,189.8743,189.8743,25876.0
2021-06-15 13:30:00,204.14,204.34,204.12,204.24,17083.0,189.8836,190.0696,189.865,189.9766,17083.0
2021-06-15 13:40:00,204.25,204.39,204.13,204.22,32343.0,189.9859,190.1161,189.8743,189.958,32343.0
2021-06-15 13:50:00,204.2,204.28,204.09,204.21,51246.0,189.9394,190.0138,189.8371,189.9487,51246.0
2021-06-15 14:00:00,204.22,204.29,203.73,203.73,32284.0,189.958,190.0231,189.5022,189.5022,32284.0
2021-06-15 14:10:00,203.75,203.82,202.65,203.24,28156.0,189.5208,189.5859,188.4977,189.0465,28156.0
2021-06-15 14:20:00,203.29,203.52,203.17,203.47,20718.0,189.093,189.3069,188.9813,189.2604,20718.0
2021-06-15 14:30:00,203.41,203.43,203.08,203.12,19806.0,189.2046,189.2232,188.8976,188.9348,19806.0
2021-06-15 14:40:00,203.1,203.34,202.93,203.15,15335.0,188.9162,189.1395,188.7581,188.9627,15335.0
2021-06-15 14:50:00,203.21,203.42,203.11,203.18,13839.0,189.0185,189.2139,188.9255,188.9906,13839.0
2021-06-15 15:00:00,203.18,203.24,202.8,203.16,22541.0,188.9906,189.0465,188.6372,188.972,22541.0
2021-06-15 15:10:00,203.2,203.23,202.86,203.02,22017.0,189.0092,189.0371,188.693,188.8418,22017.0
2021-06-15 15:20:00,203.02,203.09,202.73,202.86,14948.0,188.8418,188.9069,188.5721,188.693,14948.0
2021-06-15 15:30:00,202.93,202.93,202.58,202.86,23624.0,188.7581,188.7581,188.4325,188.693,23624.0
2021-06-15 15:40:00,202.92,203.32,202.88,203.32,29593.0,188.7488,189.1209,188.7116,189.1209,29593.0
2021-06-15 15:50:00,203.19,203.2,202.61,203.19,111064.0,188.9999,189.0092,188.4604,188.9999,111064.0
2021-06-16 09:30:00,204.0,204.11,203.06,203.37,37613.0,189.7534,189.8557,188.879,189.1674,37613.0
2021-06-16 09:40:00,203.41,203.77,203.3,203.54,22120.0,189.2046,189.5394,189.1023,189.3255,22120.0
2021-06-16 09:50:00,203.63,203.89,202.99,203.89,39656.0,189.4092,189.6511,188.8139,189.6511,39656.0
2021-06-16 10:00:00,203.99,204.44,203.7,203.7,29178.0,189.7441,190.1626,189.4743,189.4743,29178.0
2021-06-16 10:10:00,203.74,203.75,203.22,203.3,23757.0,189.5115,189.5208,189.0278,189.1023,23757.0
2021-06-16 10:20:00,203.23,203.29,202.58,202.99,30111.0,189.0371,189.093,188.4325,188.8139,30111.0
2021-06-16 10:30:00,203.03,203.13,202.55,203.13,14479.0,188.8511,188.9441,188.4046,188.9441,14479.0
2021-06-16 10:40:00,203.17,203.19,202.85,202.92,27031.0,188.9813,188.9999,188.6837,188.7488,27031.0
2021-06-16 10:50:00,202.88,203.03,202.64,203.02,19951.0,188.7116,188.8511,188.4884,188.8418,19951.0
2021-06-16 11:00:00,203.05,203.47,202.98,203.08,15939.0,188.8697,189.2604,188.8046,188.8976,15939.0
2021-06-16 11:10:00,203.09,203.34,202.94,203.34,13255.0,188.9069,189.1395,188.7674,189.1395,13255.0
2021-06-16 11:20:00,203.35,203.44,203.21,203.29,14053.0,189.1488,189.2325,189.0185,189.093,14053.0
2021-06-16 11:30:00,203.35,203.5,203.23,203.41,14347.0,189.1488,189.2883,189.0371,189.2046,14347.0
2021-06-16 11:40:00,203.41,203.68,203.4,203.6,12827.0,189.2046,189.4557,189.1953,189.3813,12827.0
2021-06-16 11:50:00,203.59,203.65,203.24,203.27,16215.0,189.372,189.4278,189.0465,189.0744,16215.0
2021-06-16 12:00:00,203.28,203.33,202.88,202.88,13937.0,189.0837,189.1302,188.7116,188.7116,13937.0
2021-06-16 12:10:00,202.84,202.85,202.18,202.28,16890.0,188.6744,188.6837,188.0605,188.1535,16890.0
2021-06-16 12:20:00,202.29,202.37,201.78,202.13,16934.0,188.1628,188.2372,187.6884,188.014,16934.0
2021-06-16 12:30:00,202.13,202.38,202.01,202.06,12499.0,188.014,188.2465,187.9023,187.9489,12499.0
2021-06-16 12:40:00,202.04,202.57,202.04,202.48,13658.0,187.9303,188.4232,187.9303,188.3395,13658.0
2021-06-16 12:50:00,202.45,202.65,202.27,202.65,9034.0,188.3116,188.4977,188.1442,188.4977,9034.0
2021-06-16 13:00:00,202.64,202.67,202.04,202.05,15564.0,188.4884,188.5163,187.9303,187.9396,15564.0
2021-06-16 13:10:00,202.06,202.17,201.77,201.83,20003.0,187.9489,188.0512,187.6791,187.7349,20003.0
2021-06-16 13:20:00,201.85,201.96,201.41,201.59,25850.0,187.7535,187.8558,187.3443,187.5117,25850.0
2021-06-16 13:30:00,201.54,202.01,201.53,201.92,13914.0,187.4652,187.9023,187.4559,187.8186,13914.0
2021-06-16 13:40:00,201.91,201.91,201.35,201.4,15941.0,187.8093,187.8093,187.2884,187.3349,15941.0
2021-06-16 13:50:00,201.4,201.8,201.3,201.45,19158.0,187.3349,187.707,187.2419,187.3815,19158.0
2021-06-16 14:00:00,201.41,201.41,199.51,200.39,85266.0,187.3443,187.3443,185.5769,186.3955,85266.0
2021-06-16 14:10:00,200.4,200.52,198.21,198.41,54938.0,186.4048,186.5164,184.3677,184.5538,54938.0
2021-06-16 14:20:00,198.53,199.71,198.26,199.2,100962.0,184.6654,185.763,184.4142,185.2886,100962.0
2021-06-16 14:30:00,199.17,199.54,197.63,197.94,113604.0,185.2607,185.6048,183.8282,184.1166,113604.0
2021-06-16 14:40:00,197.88,198.47,197.41,198.15,39162.0,184.0608,184.6096,183.6236,184.3119,39162.0
2021-06-16 14:50:00,198.16,198.99,198.05,198.61,35705.0,184.3212,185.0933,184.2189,184.7398,35705.0
2021-06-16 15:00:00,198.56,199.35,198.01,199.18,33119.0,184.6933,185.4281,184.1817,185.27,33119.0
2021-06-16 15:10:00,199.34,200.17,199.34,200.07,20619.0,185.4188,186.1908,185.4188,186.0978,20619.0
2021-06-16 15:20:00,200.12,200.46,199.75,200.0,30844.0,186.1443,186.4606,185.8002,186.0327,30844.0
2021-06-16 15:30:00,200.07,200.52,200.01,200.52,20224.0,186.0978,186.5164,186.042,186.5164,20224.0
2021-06-16 15:40:00,200.58,201.07,200.27,200.31,32233.0,186.5722,187.028,186.2839,186.3211,32233.0
2021-06-16 15:50:00,200.31,200.61,199.93,200.26,96455.0,186.3211,186.6001,185.9676,186.2746,96455.0
2021-06-17 09:30:00,199.37,201.11,199.2,201.11,45703.0,185.4467,187.0652,185.2886,187.0652,45703.0
2021-06-17 09:40:00,201.0,201.18,200.25,200.25,35105.0,186.9629,187.1303,186.2653,186.2653,35105.0
2021-06-17 09:50:00,200.31,200.75,199.86,199.96,30080.0,186.3211,186.7303,185.9025,185.9955,30080.0
2021-06-17 10:00:00,200.01,200.36,199.39,199.62,23484.0,186.042,186.3676,185.4653,185.6793,23484.0
2021-06-17 10:10:00,199.54,200.23,199.54,200.12,26185.0,185.6048,186.2467,185.6048,186.1443,26185.0
2021-06-17 10:20:00,200.08,200.5,199.89,200.3,64798.0,186.1071,186.4978,185.9304,186.3118,64798.0
2021-06-17 10:30:00,200.34,200.61,200.11,200.37,65586.0,186.349,186.6001,186.135,186.3769,65586.0
2021-06-17 10:40:00,200.42,200.42,199.03,199.2,30476.0,186.4234,186.4234,185.1305,185.2886,30476.0
2021-06-17 10:50:00,199.18,199.36,198.65,199.0,35390.0,185.27,185.4374,184.777,185.1026,35390.0
2021-06-17 11:00:00,199.0,199.11,198.53,198.84,22542.0,185.1026,185.2049,184.6654,184.9537,22542.0
2021-06-17 11:10:00,198.9,199.4,198.42,199.23,18085.0,185.0095,185.4746,184.5631,185.3165,18085.0
2021-06-17 11:20:00,199.26,199.26,198.85,199.21,22750.0,185.3444,185.3444,184.963,185.2979,22750.0
2021-06-17 11:30:00,199.31,199.72,199.23,199.52,16546.0,185.3909,185.7723,185.3165,185.5862,16546.0
2021-06-17 11:40:00,199.55,199.92,199.36,199.92,36254.0,185.6141,185.9583,185.4374,185.9583,36254.0
2021-06-17 11:50:00,199.88,199.92,198.03,198.12,37977.0,185.9211,185.9583,184.2003,184.284,37977.0
2021-06-17 12:00:00,198.11,198.37,197.56,197.63,26509.0,184.2747,184.5166,183.7631,183.8282,26509.0
2021-06-17 12:10:00,197.68,197.76,196.65,196.76,22706.0,183.8747,183.9492,182.9167,183.019,22706.0
2021-06-17 12:20:00,196.77,196.77,195.59,195.71,38588.0,183.0283,183.0283,181.9307,182.0423,38588.0
2021-06-17 12:30:00,195.38,196.23,195.29,196.19,28214.0,181.7354,182.526,181.6517,182.4888,28214.0
2021-06-17 12:40:00,196.14,196.65,196.12,196.44,24748.0,182.4423,182.9167,182.4237,182.7213,24748.0
2021-06-17 12:50:00,196.43,196.79,196.21,196.55,17485.0,182.712,183.0469,182.5074,182.8237,17485.0
2021-06-17 13:00:00,196.87,197.59,196.81,197.59,15331.0,183.1213,183.791,183.0655,183.791,15331.0
2021-06-17 13:10:00,197.55,197.55,196.95,197.16,11896.0,183.7538,183.7538,183.1957,183.3911,11896.0
2021-06-17 13:20:00,197.11,198.0,197.1,198.0,10196.0,183.3445,184.1724,183.3352,184.1724,10196.0
2021-06-17 13:30:00,197.93,198.24,197.87,198.18,11012.0,184.1073,184.3956,184.0515,184.3398,11012.0
2021-06-17 13:40:00,198.2,198.59,198.18,198.55,13097.0,184.3584,184.7212,184.3398,184.684,13097.0
2021-06-17 13:50:00,198.64,198.68,198.23,198.57,11185.0,184.7677,184.8049,184.3863,184.7026,11185.0
2021-06-17 14:00:00,198.59,198.73,198.32,198.54,9893.0,184.7212,184.8514,184.47,184.6747,9893.0
2021-06-17 14:10:00,198.51,198.96,198.51,198.89,8807.0,184.6468,185.0654,184.6468,185.0002,8807.0
2021-06-17 14:20:00,198.92,198.97,198.64,198.91,6515.0,185.0281,185.0747,184.7677,185.0188,6515.0
2021-06-17 14:30:00,198.89,198.89,198.51,198.82,6976.0,185.0002,185.0002,184.6468,184.9351,6976.0
2021-06-17 14:40:00,198.77,199.03,198.62,198.69,9670.0,184.8886,185.1305,184.7491,184.8142,9670.0
2021-06-17 14:50:00,198.65,199.04,198.62,198.67,10442.0,184.777,185.1398,184.7491,184.7956,10442.0
2021-06-17 15:00:00,198.72,199.06,198.4,198.65,22887.0,184.8421,185.1584,184.5445,184.777,22887.0
2021-06-17 15:10:00,198.65,199.06,198.62,198.77,11290.0,184.777,185.1584,184.7491,184.8886,11290.0
2021-06-17 15:20:00,198.75,198.79,198.47,198.55,15454.0,184.87,184.9072,184.6096,184.684,15454.0
2021-06-17 15:30:00,198.54,198.71,198.16,198.53,23253.0,184.6747,184.8328,184.3212,184.6654,23253.0
2021-06-17 15:40:00,198.49,198.7,198.42,198.54,22866.0,184.6282,184.8235,184.5631,184.6747,22866.0
2021-06-17 15:50:00,198.56,198.91,198.34,198.43,106376.0,184.6933,185.0188,184.4886,184.5724,106376.0
2021-06-18 09:30:00,196.01,196.81,195.46,196.31,190732.0,182.3214,183.0655,181.8098,182.6004,190732.0
2021-06-18 09:40:00,196.32,196.62,195.98,196.34,24167.0,182.6097,182.8888,182.2935,182.6283,24167.0
2021-06-18 09:50:00,196.26,196.81,195.38,196.73,42572.0,182.5539,183.0655,181.7354,182.9911,42572.0
2021-06-18 10:00:00,196.75,197.02,195.8,196.53,39332.0,183.0097,183.2608,182.126,182.8051,39332.0
2021-06-18 10:10:00,196.39,196.68,195.79,195.98,36612.0,182.6748,182.9446,182.1167,182.2935,36612.0
2021-06-18 10:20:00,195.95,196.16,195.56,195.78,36238.0,182.2656,182.4609,181.9028,182.1074,36238.0
2021-06-18 10:30:00,195.78,195.91,194.99,195.86,64141.0,182.1074,182.2284,181.3726,182.1818,64141.0
2021-06-18 10:40:00,195.84,195.84,195.09,195.16,17961.0,182.1632,182.1632,181.4656,181.5307,17961.0
2021-06-18 10:50:00,195.14,195.31,194.45,195.15,16946.0,181.5121,181.6703,180.8703,181.5214,16946.0
2021-06-18 11:00:00,195.11,195.61,194.91,195.04,14338.0,181.4842,181.9493,181.2982,181.4191,14338.0
2021-06-18 11:10:00,194.98,195.12,194.1,194.11,26148.0,181.3633,181.4935,180.5448,180.5541,26148.0
2021-06-18 11:20:00,194.1,194.25,193.34,193.4,44281.0,180.5448,180.6843,179.8378,179.8936,44281.0
2021-06-18 11:30:00,193.42,194.0,193.3,193.88,28194.0,179.9122,180.4517,179.8006,180.3401,28194.0
2021-06-18 11:40:00,193.89,193.92,193.49,193.67,20082.0,180.3494,180.3773,179.9774,180.1448,20082.0
2021-06-18 11:50:00,193.75,193.89,193.48,193.76,17415.0,180.2192,180.3494,179.9681,180.2285,17415.0
2021-06-18 12:00:00,193.8,194.0,193.64,193.97,32040.0,180.2657,180.4517,180.1169,180.4238,32040.0
2021-06-18 12:10:00,193.94,194.1,193.67,193.95,15849.0,180.3959,180.5448,180.1448,180.4052,15849.0
2021-06-18 12:20:00,193.98,194.18,193.78,194.16,18401.0,180.4331,180.6192,180.2471,180.6006,18401.0
2021-06-18 12:30:00,194.16,194.36,194.04,194.31,19823.0,180.6006,180.7866,180.4889,180.7401,19823.0
2021-06-18 12:40:00,194.31,194.4,193.98,194.12,11314.0,180.7401,180.8238,180.4331,180.5634,11314.0
2021-06-18 12:50:00,194.15,194.35,194.02,194.19,14143.0,180.5913,180.7773,180.4703,180.6285,14143.0
2021-06-18 13:00:00,194.19,194.25,194.06,194.08,37584.0,180.6285,180.6843,180.5075,180.5262,37584.0
2021-06-18 13:10:00,194.05,194.23,194.0,194.09,29368.0,180.4982,180.6657,180.4517,180.5355,29368.0
2021-06-18 13:20:00,194.08,194.09,193.78,194.0,21624.0,180.5262,180.5355,180.2471,180.4517,21624.0
2021-06-18 13:30:00,194.0,194.24,193.93,194.12,37204.0,180.4517,180.675,180.3866,180.5634,37204.0
2021-06-18 13:40:00,194.22,194.26,193.94,193.98,21845.0,180.6564,180.6936,180.3959,180.4331,21845.0
2021-06-18 13:50:00,194.0,194.01,193.73,193.87,21929.0,180.4517,180.461,180.2006,180.3308,21929.0
2021-06-18 14:00:00,193.87,194.4,193.8,193.95,22630.0,180.3308,180.8238,180.2657,180.4052,22630.0
2021-06-18 14:10:00,193.95,194.15,193.88,193.91,15775.0,180.4052,180.5913,180.3401,180.368,15775.0
2021-06-18 14:20:00,193.96,194.23,193.89,194.13,25583.0,180.4145,180.6657,180.3494,180.5727,25583.0
2021-06-18 14:30:00,194.17,194.25,193.86,193.97,14100.0,180.6099,180.6843,180.3215,180.4238,14100.0
2021-06-18 14:40:00,194.04,194.23,193.74,193.97,46614.0,180.4889,180.6657,180.2099,180.4238,46614.0
2021-06-18 14:50:00,193.92,193.98,193.3,193.33,16261.0,180.3773,180.4331,179.8006,179.8285,16261.0
2021-06-18 15:00:00,193.31,193.72,193.15,193.31,15979.0,179.8099,180.1913,179.6611,179.8099,15979.0
2021-06-18 15:10:00,193.37,194.08,193.37,194.06,26431.0,179.8657,180.5262,179.8657,180.5075,26431.0
2021-06-18 15:20:00,194.08,194.21,193.57,193.73,71297.0,180.5262,180.6471,180.0518,180.2006,71297.0
2021-06-18 15:30:00,193.71,194.05,193.42,193.87,119205.0,180.182,180.4982,179.9122,180.3308,119205.0
2021-06-18 15:40:00,193.85,194.47,193.75,193.94,67231.0,180.3122,180.8889,180.2192,180.3959,67231.0
2021-06-18 15:50:00,193.88,194.53,192.71,193.02,388846.0,180.3401,180.9447,179.2518,179.5402,388846.0
2021-06-21 09:30:00,194.35,195.33,193.49,195.33,56044.0,180.7773,181.6889,179.9774,181.6889,56044.0
2021-06-21 09:40:00,195.36,197.01,195.09,197.01,39811.0,181.7168,183.2515,181.4656,183.2515,39811.0
2021-06-21 09:50:00,196.97,198.21,196.58,197.83,35042.0,183.2143,184.3677,182.8516,184.0143,35042.0
2021-06-21 10:00:00,197.95,197.95,196.89,197.71,28064.0,184.1259,184.1259,183.1399,183.9026,28064.0
2021-06-21 10:10:00,197.68,197.77,196.75,196.88,13644.0,183.8747,183.9585,183.0097,183.1306,13644.0
2021-06-21 10:20:00,196.82,197.37,196.8,197.26,18729.0,183.0748,183.5864,183.0562,183.4841,18729.0
2021-06-21 10:30:00,197.3,197.71,197.1,197.69,20202.0,183.5213,183.9026,183.3352,183.884,20202.0
2021-06-21 10:40:00,197.7,198.03,197.6,197.84,20125.0,183.8933,184.2003,183.8003,184.0236,20125.0
2021-06-21 10:50:00,197.78,197.89,197.51,197.51,19638.0,183.9678,184.0701,183.7166,183.7166,19638.0
2021-06-21 11:00:00,197.47,197.76,197.29,197.52,16230.0,183.6794,183.9492,183.512,183.7259,16230.0
2021-06-21 11:10:00,197.52,197.57,196.57,196.59,32447.0,183.7259,183.7724,182.8423,182.8609,32447.0
2021-06-21 11:20:00,196.59,196.92,196.42,196.86,20751.0,182.8609,183.1678,182.7027,183.112,20751.0
2021-06-21 11:30:00,196.92,197.5,196.77,197.48,13232.0,183.1678,183.7073,183.0283,183.6887,13232.0
2021-06-21 11:40:00,197.48,197.73,197.35,197.55,18862.0,183.6887,183.9212,183.5678,183.7538,18862.0
2021-06-21 11:50:00,197.55,197.94,197.5,197.81,11496.0,183.7538,184.1166,183.7073,183.9957,11496.0
2021-06-21 12:00:00,197.86,198.05,197.82,197.9,16316.0,184.0422,184.2189,184.005,184.0794,16316.0
2021-06-21 12:10:00,197.92,198.34,197.92,198.26,16912.0,184.098,184.4886,184.098,184.4142,16912.0
2021-06-21 12:20:00,198.27,198.56,198.05,198.31,44336.0,184.4235,184.6933,184.2189,184.4607,44336.0
2021-06-21 12:30:00,198.29,198.38,198.05,198.14,19985.0,184.4421,184.5259,184.2189,184.3026,19985.0
2021-06-21 12:40:00,198.14,198.21,197.46,197.46,65019.0,184.3026,184.3677,183.6701,183.6701,65019.0
2021-06-21 12:50:00,197.43,197.63,197.27,197.36,19537.0,183.6422,183.8282,183.4934,183.5771,19537.0
2021-06-21 13:00:00,197.39,197.58,197.28,197.47,14721.0,183.605,183.7817,183.5027,183.6794,14721.0
2021-06-21 13:10:00,197.43,197.51,197.25,197.45,13833.0,183.6422,183.7166,183.4748,183.6608,13833.0
2021-06-21 13:20:00,197.45,197.59,197.26,197.58,11896.0,183.6608,183.791,183.4841,183.7817,11896.0
2021-06-21 13:30:00,197.56,197.83,197.55,197.83,12792.0,183.7631,184.0143,183.7538,184.0143,12792.0
2021-06-21 13:40:00,197.83,198.29,197.75,198.17,19947.0,184.0143,184.4421,183.9399,184.3305,19947.0
2021-06-21 13:50:00,198.2,198.5,198.16,198.49,23168.0,184.3584,184.6375,184.3212,184.6282,23168.0
2021-06-21 14:00:00,198.5,198.66,197.93,198.13,49530.0,184.6375,184.7863,184.1073,184.2933,49530.0
2021-06-21 14:10:00,198.11,198.25,198.06,198.1,14924.0,184.2747,184.4049,184.2282,184.2654,14924.0
2021-06-21 14:20:00,198.14,198.51,198.04,198.45,14730.0,184.3026,184.6468,184.2096,184.591,14730.0
2021-06-21 14:30:00,198.46,198.46,198.05,198.17,19972.0,184.6003,184.6003,184.2189,184.3305,19972.0
2021-06-21 14:40:00,198.2,198.36,198.18,198.29,12934.0,184.3584,184.5073,184.3398,184.4421,12934.0
2021-06-21 14:50:00,198.28,198.67,198.27,198.57,27381.0,184.4328,184.7956,184.4235,184.7026,27381.0
2021-06-21 15:00:00,198.58,198.68,198.16,198.22,21963.0,184.7119,184.8049,184.3212,184.377,21963.0
2021-06-21 15:10:00,198.21,198.21,197.71,197.78,22933.0,184.3677,184.3677,183.9026,183.9678,22933.0
2021-06-21 15:20:00,197.77,197.8,197.28,197.49,39516.0,183.9585,183.9864,183.5027,183.698,39516.0
2021-06-21 15:30:00,197.47,197.88,197.34,197.86,33734.0,183.6794,184.0608,183.5585,184.0422,33734.0
2021-06-21 15:40:00,197.86,197.95,197.64,197.84,55949.0,184.0422,184.1259,183.8375,184.0236,55949.0
2021-06-21 15:50:00,197.86,198.63,197.7,198.49,146750.0,184.0422,184.7584,183.8933,184.6282,146750.0
2021-06-22 09:30:00,198.16,198.37,196.46,197.1,43122.0,184.3212,184.5166,182.7399,183.3352,43122.0
2021-06-22 09:40:00,197.21,198.13,196.9,197.11,21496.0,183.4376,184.2933,183.1492,183.3445,21496.0
2021-06-22 09:50:00,197.3,197.51,197.0,197.5,14536.0,183.5213,183.7166,183.2422,183.7073,14536.0
2021-06-22 10:00:00,197.52,197.82,197.0,197.39,21736.0,183.7259,184.005,183.2422,183.605,21736.0
2021-06-22 10:10:00,197.56,197.77,197.22,197.52,13906.0,183.7631,183.9585,183.4469,183.7259,13906.0
2021-06-22 10:20:00,197.48,197.68,197.16,197.3,17256.0,183.6887,183.8747,183.3911,183.5213,17256.0
2021-06-22 10:30:00,197.34,197.52,197.09,197.2,13667.0,183.5585,183.7259,183.3259,183.4283,13667.0
2021-06-22 10:40:00,197.2,197.42,196.97,197.34,39763.0,183.4283,183.6329,183.2143,183.5585,39763.0
2021-06-22 10:50:00,197.31,197.77,197.15,197.71,14773.0,183.5306,183.9585,183.3818,183.9026,14773.0
2021-06-22 11:00:00,197.75,198.28,197.59,198.28,12391.0,183.9399,184.4328,183.791,184.4328,12391.0
2021-06-22 11:10:00,198.32,198.38,198.11,198.28,10906.0,184.47,184.5259,184.2747,184.4328,10906.0
2021-06-22 11:20:00,198.31,198.71,198.29,198.54,14499.0,184.4607,184.8328,184.4421,184.6747,14499.0
2021-06-22 11:30:00,198.59,198.64,198.2,198.22,8327.0,184.7212,184.7677,184.3584,184.377,8327.0
2021-06-22 11:40:00,198.26,198.27,198.02,198.12,8824.0,184.4142,184.4235,184.191,184.284,8824.0
2021-06-22 11:50:00,198.16,198.25,198.02,198.02,7498.0,184.3212,184.4049,184.191,184.191,7498.0
2021-06-22 12:00:00,198.04,198.31,198.04,198.3,8010.0,184.2096,184.4607,184.2096,184.4514,8010.0
2021-06-22 12:10:00,198.24,198.3,197.94,198.27,18450.0,184.3956,184.4514,184.1166,184.4235,18450.0
2021-06-22 12:20:00,198.24,198.39,198.15,198.35,8357.0,184.3956,184.5352,184.3119,184.498,8357.0
2021-06-22 12:30:00,198.27,198.29,197.81,197.83,11226.0,184.4235,184.4421,183.9957,184.0143,11226.0
2021-06-22 12:40:00,197.78,197.78,197.49,197.55,10861.0,183.9678,183.9678,183.698,183.7538,10861.0
2021-06-22 12:50:00,197.51,197.71,197.38,197.49,32793.0,183.7166,183.9026,183.5957,183.698,32793.0
2021-06-22 13:00:00,197.5,197.64,197.13,197.25,45504.0,183.7073,183.8375,183.3632,183.4748,45504.0
2021-06-22 13:10:00,197.26,197.47,196.98,197.11,12915.0,183.4841,183.6794,183.2236,183.3445,12915.0
2021-06-22 13:20:00,197.11,197.22,197.07,197.16,16325.0,183.3445,183.4469,183.3073,183.3911,16325.0
2021-06-22 13:30:00,197.22,197.25,196.96,197.08,17182.0,183.4469,183.4748,183.205,183.3166,17182.0
2021-06-22 13:40:00,197.02,197.08,196.95,197.03,11305.0,183.2608,183.3166,183.1957,183.2701,11305.0
2021-06-22 13:50:00,197.01,197.14,196.87,197.06,18181.0,183.2515,183.3725,183.1213,183.298,18181.0
2021-06-22 14:00:00,197.07,197.14,196.62,196.66,13867.0,183.3073,183.3725,182.8888,182.926,13867.0
2021-06-22 14:10:00,196.62,196.77,196.48,196.55,18354.0,182.8888,183.0283,182.7585,182.8237,18354.0
2021-06-22 14:20:00,196.5,196.6,196.21,196.37,36238.0,182.7771,182.8702,182.5074,182.6562,36238.0
2021-06-22 14:30:00,196.33,196.33,195.72,196.1,39101.0,182.619,182.619,182.0516,182.4051,39101.0
2021-06-22 14:40:00,196.0,196.13,195.91,195.93,20518.0,182.3121,182.433,182.2284,182.247,20518.0
2021-06-22 14:50:00,195.93,196.43,195.93,196.24,17955.0,182.247,182.712,182.247,182.5353,17955.0
2021-06-22 15:00:00,196.24,196.88,196.24,196.87,26193.0,182.5353,183.1306,182.5353,183.1213,26193.0
2021-06-22 15:10:00,196.89,197.39,196.79,197.39,47224.0,183.1399,183.605,183.0469,183.605,47224.0
2021-06-22 15:20:00,197.41,197.53,197.05,197.35,72713.0,183.6236,183.7352,183.2887,183.5678,72713.0
2021-06-22 15:30:00,197.35,197.56,196.95,197.11,26915.0,183.5678,183.7631,183.1957,183.3445,26915.0
2021-06-22 15:40:00,197.1,197.39,197.0,197.25,43785.0,183.3352,183.605,183.2422,183.4748,43785.0
2021-06-22 15:50:00,197.2,197.55,197.09,197.4,92868.0,183.4283,183.7538,183.3259,183.6143,92868.0
2021-06-23 09:30:00,196.86,198.55,195.93,197.13,61697.0,183.112,184.684,182.247,183.3632,61697.0
2021-06-23 09:40:00,197.1,197.35,196.78,197.03,73930.0,183.3352,183.5678,183.0376,183.2701,73930.0
2021-06-23 09:50:00,197.0,198.2,196.76,198.13,45352.0,183.2422,184.3584,183.019,184.2933,45352.0
2021-06-23 10:00:00,198.14,198.94,197.94,198.94,29065.0,184.3026,185.0467,184.1166,185.0467,29065.0
2021-06-23 10:10:00,198.87,199.44,198.78,199.18,41187.0,184.9816,185.5118,184.8979,185.27,41187.0
2021-06-23 10:20:00,199.2,199.74,199.2,199.41,26288.0,185.2886,185.7909,185.2886,185.4839,26288.0
2021-06-23 10:30:00,199.41,199.47,199.07,199.23,15296.0,185.4839,185.5397,185.1677,185.3165,15296.0
2021-06-23 10:40:00,199.25,199.33,198.84,198.86,11156.0,185.3351,185.4095,184.9537,184.9723,11156.0
2021-06-23 10:50:00,198.86,199.13,198.7,199.13,12079.0,184.9723,185.2235,184.8235,185.2235,12079.0
2021-06-23 11:00:00,199.13,199.34,198.96,199.2,20660.0,185.2235,185.4188,185.0654,185.2886,20660.0
2021-06-23 11:10:00,199.14,199.55,199.1,199.45,22280.0,185.2328,185.6141,185.1956,185.5211,22280.0
2021-06-23 11:20:00,199.51,199.69,199.25,199.25,15063.0,185.5769,185.7444,185.3351,185.3351,15063.0
2021-06-23 11:30:00,199.24,199.42,199.02,199.41,14719.0,185.3258,185.4932,185.1212,185.4839,14719.0
2021-06-23 11:40:00,199.44,199.65,199.44,199.65,10821.0,185.5118,185.7072,185.5118,185.7072,10821.0
2021-06-23 11:50:00,199.6,199.86,199.55,199.59,14254.0,185.6607,185.9025,185.6141,185.6514,14254.0
2021-06-23 12:00:00,199.65,199.8,199.56,199.8,7238.0,185.7072,185.8467,185.6234,185.8467,7238.0
2021-06-23 12:10:00,199.76,199.87,199.66,199.77,7417.0,185.8095,185.9118,185.7165,185.8188,7417.0
2021-06-23 12:20:00,199.77,199.85,199.68,199.78,20197.0,185.8188,185.8932,185.7351,185.8281,20197.0
2021-06-23 12:30:00,199.8,199.81,198.87,198.91,14667.0,185.8467,185.856,184.9816,185.0188,14667.0
2021-06-23 12:40:00,198.88,199.05,198.67,198.75,27168.0,184.9909,185.1491,184.7956,184.87,27168.0
2021-06-23 12:50:00,198.75,198.89,198.73,198.77,45123.0,184.87,185.0002,184.8514,184.8886,45123.0
2021-06-23 13:00:00,198.76,198.94,198.63,198.76,18805.0,184.8793,185.0467,184.7584,184.8793,18805.0
2021-06-23 13:10:00,198.83,199.2,198.77,199.09,9101.0,184.9444,185.2886,184.8886,185.1863,9101.0
2021-06-23 13:20:00,199.09,199.47,199.09,199.4,11931.0,185.1863,185.5397,185.1863,185.4746,11931.0
2021-06-23 13:30:00,199.4,199.54,199.23,199.23,15791.0,185.4746,185.6048,185.3165,185.3165,15791.0
2021-06-23 13:40:00,199.25,199.37,199.13,199.16,14425.0,185.3351,185.4467,185.2235,185.2514,14425.0
2021-06-23 13:50:00,199.2,199.26,199.05,199.06,12979.0,185.2886,185.3444,185.1491,185.1584,12979.0
2021-06-23 14:00:00,199.06,199.25,198.96,199.24,19903.0,185.1584,185.3351,185.0654,185.3258,19903.0
2021-06-23 14:10:00,199.23,199.43,199.19,199.3,18958.0,185.3165,185.5025,185.2793,185.3816,18958.0
2021-06-23 14:20:00,199.29,199.43,199.15,199.31,15513.0,185.3723,185.5025,185.2421,185.3909,15513.0
2021-06-23 14:30:00,199.3,199.47,199.22,199.47,12269.0,185.3816,185.5397,185.3072,185.5397,12269.0
2021-06-23 14:40:00,199.45,199.53,199.37,199.42,12599.0,185.5211,185.5955,185.4467,185.4932,12599.0
2021-06-23 14:50:00,199.43,199.56,199.4,199.47,13934.0,185.5025,185.6234,185.4746,185.5397,13934.0
2021-06-23 15:00:00,199.5,199.64,199.43,199.47,10620.0,185.5676,185.6979,185.5025,185.5397,10620.0
2021-06-23 15:10:00,199.49,199.65,199.44,199.54,17086.0,185.5583,185.7072,185.5118,185.6048,17086.0
2021-06-23 15:20:00,199.57,199.72,199.36,199.64,21488.0,185.6328,185.7723,185.4374,185.6979,21488.0
2021-06-23 15:30:00,199.63,199.82,199.49,199.64,28108.0,185.6886,185.8653,185.5583,185.6979,28108.0
2021-06-23 15:40:00,199.57,199.59,199.24,199.24,42293.0,185.6328,185.6514,185.3258,185.3258,42293.0
2021-06-23 15:50:00,199.27,199.32,198.96,199.24,110351.0,185.3537,185.4002,185.0654,185.3258,110351.0
2021-06-24 09:30:00,200.74,202.92,200.39,201.85,118830.0,186.721,188.7488,186.3955,187.7535,118830.0
2021-06-24 09:40:00,201.85,203.48,201.85,203.48,48786.0,187.7535,189.2697,187.7535,189.2697,48786.0
2021-06-24 09:50:00,203.43,203.5,202.58,202.8,41149.0,189.2232,189.2883,188.4325,188.6372,41149.0
2021-06-24 10:00:00,202.78,203.16,202.44,202.68,33878.0,188.6186,188.972,188.3023,188.5256,33878.0
2021-06-24 10:10:00,202.69,202.83,202.3,202.56,24142.0,188.5349,188.6651,188.1721,188.4139,24142.0
2021-06-24 10:20:00,202.51,203.0,202.41,203.0,45507.0,188.3674,188.8232,188.2744,188.8232,45507.0
2021-06-24 10:30:00,203.1,203.25,202.73,203.2,35627.0,188.9162,189.0558,188.5721,189.0092,35627.0
2021-06-24 10:40:00,203.22,203.41,202.82,203.21,67525.0,189.0278,189.2046,188.6558,189.0185,67525.0
2021-06-24 10:50:00,203.31,203.48,203.1,203.15,23740.0,189.1116,189.2697,188.9162,188.9627,23740.0
2021-06-24 11:00:00,203.2,203.92,203.2,203.85,25197.0,189.0092,189.679,189.0092,189.6139,25197.0
2021-06-24 11:10:00,203.92,203.92,203.37,203.55,20168.0,189.679,189.679,189.1674,189.3348,20168.0
2021-06-24 11:20:00,203.55,203.68,203.37,203.66,19817.0,189.3348,189.4557,189.1674,189.4371,19817.0
2021-06-24 11:30:00,203.72,203.76,203.4,203.47,21534.0,189.4929,189.5301,189.1953,189.2604,21534.0
2021-06-24 11:40:00,203.49,203.58,203.38,203.56,17330.0,189.279,189.3627,189.1767,189.3441,17330.0
2021-06-24 11:50:00,203.58,203.74,203.41,203.43,18777.0,189.3627,189.5115,189.2046,189.2232,18777.0
2021-06-24 12:00:00,203.4,203.56,203.31,203.45,11472.0,189.1953,189.3441,189.1116,189.2418,11472.0
2021-06-24 12:10:00,203.48,203.81,203.48,203.71,19767.0,189.2697,189.5766,189.2697,189.4836,19767.0
2021-06-24 12:20:00,203.71,203.88,203.63,203.73,17306.0,189.4836,189.6418,189.4092,189.5022,17306.0
2021-06-24 12:30:00,203.66,203.82,203.52,203.68,24721.0,189.4371,189.5859,189.3069,189.4557,24721.0
2021-06-24 12:40:00,203.65,203.83,203.47,203.73,14116.0,189.4278,189.5952,189.2604,189.5022,14116.0
2021-06-24 12:50:00,203.73,203.81,203.55,203.75,17994.0,189.5022,189.5766,189.3348,189.5208,17994.0
2021-06-24 13:00:00,203.72,203.85,202.93,203.05,26431.0,189.4929,189.6139,188.7581,188.8697,26431.0
2021-06-24 13:10:00,203.09,203.22,202.7,202.71,24364.0,188.9069,189.0278,188.5442,188.5535,24364.0
2021-06-24 13:20:00,202.71,202.99,202.59,202.84,18840.0,188.5535,188.8139,188.4418,188.6744,18840.0
2021-06-24 13:30:00,202.82,203.12,202.69,203.01,19589.0,188.6558,188.9348,188.5349,188.8325,19589.0
2021-06-24 13:40:00,203.02,203.42,202.98,203.31,27288.0,188.8418,189.2139,188.8046,189.1116,27288.0
2021-06-24 13:50:00,203.3,203.4,202.92,203.32,39571.0,189.1023,189.1953,188.7488,189.1209,39571.0
2021-06-24 14:00:00,203.34,203.55,203.34,203.39,15049.0,189.1395,189.3348,189.1395,189.186,15049.0
2021-06-24 14:10:00,203.38,203.75,203.37,203.73,20527.0,189.1767,189.5208,189.1674,189.5022,20527.0
2021-06-24 14:20:00,203.71,203.86,203.65,203.79,27711.0,189.4836,189.6232,189.4278,189.558,27711.0
2021-06-24 14:30:00,203.79,204.4,203.77,204.4,50854.0,189.558,190.1254,189.5394,190.1254,50854.0
2021-06-24 14:40:00,204.41,204.94,204.39,204.66,97856.0,190.1347,190.6277,190.1161,190.3673,97856.0
2021-06-24 14:50:00,204.71,205.11,204.59,204.92,76896.0,190.4138,190.7859,190.3022,190.6091,76896.0
2021-06-24 15:00:00,204.94,205.01,203.95,203.98,75145.0,190.6277,190.6928,189.7069,189.7348,75145.0
2021-06-24 15:10:00,203.99,204.29,203.95,204.24,36727.0,189.7441,190.0231,189.7069,189.9766,36727.0
2021-06-24 15:20:00,204.21,204.21,203.91,204.08,49517.0,189.9487,189.9487,189.6697,189.8278,49517.0
2021-06-24 15:30:00,204.09,204.11,203.85,203.91,61044.0,189.8371,189.8557,189.6139,189.6697,61044.0
2021-06-24 15:40:00,203.92,204.01,203.51,203.66,71824.0,189.679,189.7627,189.2976,189.4371,71824.0
2021-06-24 15:50:00,203.61,203.92,203.55,203.83,192758.0,189.3906,189.679,189.3348,189.5952,192758.0
2021-06-25 09:30:00,204.47,205.27,203.52,204.97,83238.0,190.1906,190.9347,189.3069,190.6556,83238.0
2021-06-25 09:40:00,204.95,205.28,204.36,204.95,37296.0,190.637,190.944,190.0882,190.637,37296.0
2021-06-25 09:50:00,205.03,205.2,204.16,204.38,39287.0,190.7114,190.8696,189.9022,190.1068,39287.0
2021-06-25 10:00:00,204.35,204.68,203.77,204.58,18511.0,190.0789,190.3859,189.5394,190.2929,18511.0
2021-06-25 10:10:00,204.52,205.4,204.52,205.24,28655.0,190.2371,191.0556,190.2371,190.9068,28655.0
2021-06-25 10:20:00,205.27,205.27,204.48,204.59,28587.0,190.9347,190.9347,190.1999,190.3022,28587.0
2021-06-25 10:30:00,204.72,204.79,204.37,204.47,23192.0,190.4231,190.4882,190.0975,190.1906,23192.0
2021-06-25 10:40:00,204.4,204.78,204.25,204.7,18830.0,190.1254,190.4789,189.9859,190.4045,18830.0
2021-06-25 10:50:00,204.69,205.1,204.59,204.88,15547.0,190.3952,190.7766,190.3022,190.5719,15547.0
2021-06-25 11:00:00,204.91,205.25,204.88,205.18,25686.0,190.5998,190.9161,190.5719,190.851,25686.0
2021-06-25 11:10:00,205.19,205.8,205.06,205.78,26109.0,190.8603,191.4277,190.7393,191.4091,26109.0
2021-06-25 11:20:00,205.79,206.4,205.73,206.34,31253.0,191.4184,191.9858,191.3626,191.93,31253.0
2021-06-25 11:30:00,206.27,206.27,206.0,206.02,21063.0,191.8648,191.8648,191.6137,191.6323,21063.0
2021-06-25 11:40:00,205.96,206.02,205.24,205.34,20564.0,191.5765,191.6323,190.9068,190.9998,20564.0
2021-06-25 11:50:00,205.37,205.5,205.14,205.37,17076.0,191.0277,191.1486,190.8138,191.0277,17076.0
2021-06-25 12:00:00,205.3,205.5,205.22,205.45,20417.0,190.9626,191.1486,190.8882,191.1021,20417.0
2021-06-25 12:10:00,205.47,205.55,205.01,205.09,18021.0,191.1207,191.1951,190.6928,190.7673,18021.0
2021-06-25 12:20:00,205.14,205.14,204.52,204.69,21547.0,190.8138,190.8138,190.2371,190.3952,21547.0
2021-06-25 12:30:00,204.66,205.19,204.66,205.19,16672.0,190.3673,190.8603,190.3673,190.8603,16672.0
2021-06-25 12:40:00,205.24,205.59,205.16,205.23,16818.0,190.9068,191.2323,190.8324,190.8975,16818.0
2021-06-25 12:50:00,205.24,205.59,205.24,205.59,10314.0,190.9068,191.2323,190.9068,191.2323,10314.0
2021-06-25 13:00:00,205.59,205.6,205.19,205.51,14440.0,191.2323,191.2416,190.8603,191.1579,14440.0
2021-06-25 13:10:00,205.41,205.45,205.09,205.2,21651.0,191.0649,191.1021,190.7673,190.8696,21651.0
2021-06-25 13:20:00,205.18,205.39,204.93,204.95,15082.0,190.851,191.0463,190.6184,190.637,15082.0
2021-06-25 13:30:00,204.92,205.04,204.51,204.94,34440.0,190.6091,190.7207,190.2278,190.6277,34440.0
2021-06-25 13:40:00,204.94,205.05,204.73,205.0,42259.0,190.6277,190.73,190.4324,190.6835,42259.0
2021-06-25 13:50:00,204.98,205.3,204.92,205.22,17395.0,190.6649,190.9626,190.6091,190.8882,17395.0
2021-06-25 14:00:00,205.2,205.37,204.96,205.37,15850.0,190.8696,191.0277,190.6463,191.0277,15850.0
2021-06-25 14:10:00,205.35,205.46,205.24,205.46,18666.0,191.0091,191.1114,190.9068,191.1114,18666.0
2021-06-25 14:20:00,205.49,205.87,205.38,205.53,20806.0,191.1393,191.4928,191.037,191.1765,20806.0
2021-06-25 14:30:00,205.7,205.81,205.6,205.77,23861.0,191.3347,191.437,191.2416,191.3998,23861.0
2021-06-25 14:40:00,205.74,206.27,205.68,205.78,29378.0,191.3719,191.8648,191.3161,191.4091,29378.0
2021-06-25 14:50:00,205.78,205.79,205.53,205.55,29849.0,191.4091,191.4184,191.1765,191.1951,29849.0
2021-06-25 15:00:00,205.53,205.69,205.3,205.41,26577.0,191.1765,191.3254,190.9626,191.0649,26577.0
2021-06-25 15:10:00,205.41,206.08,205.41,205.77,48715.0,191.0649,191.6881,191.0649,191.3998,48715.0
2021-06-25 15:20:00,205.73,205.77,205.22,205.43,47612.0,191.3626,191.3998,190.8882,191.0835,47612.0
2021-06-25 15:30:00,205.47,205.49,204.56,204.68,44492.0,191.1207,191.1393,190.2743,190.3859,44492.0
2021-06-25 15:40:00,204.72,204.8,204.25,204.68,60643.0,190.4231,190.4975,189.9859,190.3859,60643.0
2021-06-25 15:50:00,204.6,204.6,202.44,204.18,628618.0,190.3115,190.3115,188.3023,189.9208,628618.0
2021-06-28 09:30:00,205.26,205.99,204.19,204.49,43590.0,190.9254,191.6044,189.9301,190.2092,43590.0
2021-06-28 09:40:00,204.54,204.67,203.85,204.33,22821.0,190.2557,190.3766,189.6139,190.0603,22821.0
2021-06-28 09:50:00,204.24,204.69,204.03,204.28,24698.0,189.9766,190.3952,189.7813,190.0138,24698.0
2021-06-28 10:00:00,204.39,204.72,203.7,203.95,30854.0,190.1161,190.4231,189.4743,189.7069,30854.0
2021-06-28 10:10:00,203.97,204.03,203.54,203.61,32076.0,189.7255,189.7813,189.3255,189.3906,32076.0
2021-06-28 10:20:00,203.59,204.06,203.46,204.03,34023.0,189.372,189.8092,189.2511,189.7813,34023.0
2021-06-28 10:30:00,204.08,204.39,203.93,203.93,17256.0,189.8278,190.1161,189.6883,189.6883,17256.0
2021-06-28 10:40:00,203.97,204.69,203.97,204.47,21423.0,189.7255,190.3952,189.7255,190.1906,21423.0
2021-06-28 10:50:00,204.48,205.01,204.42,204.42,19113.0,190.1999,190.6928,190.144,190.144,19113.0
2021-06-28 11:00:00,204.28,204.79,204.21,204.75,23072.0,190.0138,190.4882,189.9487,190.451,23072.0
2021-06-28 11:10:00,204.7,204.91,204.55,204.73,19576.0,190.4045,190.5998,190.265,190.4324,19576.0
2021-06-28 11:20:00,204.74,204.94,204.61,204.92,18850.0,190.4417,190.6277,190.3208,190.6091,18850.0
2021-06-28 11:30:00,204.98,205.14,204.85,205.04,22236.0,190.6649,190.8138,190.544,190.7207,22236.0
2021-06-28 11:40:00,205.01,205.01,204.71,204.8,17567.0,190.6928,190.6928,190.4138,190.4975,17567.0
2021-06-28 11:50:00,204.8,205.4,204.77,205.34,30104.0,190.4975,191.0556,190.4696,190.9998,30104.0
2021-06-28 12:00:00,205.34,205.79,205.33,205.73,11541.0,190.9998,191.4184,190.9905,191.3626,11541.0
2021-06-28 12:10:00,205.74,206.77,205.74,206.73,16922.0,191.3719,192.3299,191.3719,192.2927,16922.0
2021-06-28 12:20:00,206.7,206.7,206.17,206.17,24169.0,192.2648,192.2648,191.7718,191.7718,24169.0
2021-06-28 12:30:00,206.26,206.38,206.02,206.11,11560.0,191.8555,191.9672,191.6323,191.716,11560.0
2021-06-28 12:40:00,206.14,206.2,205.59,205.68,27102.0,191.7439,191.7997,191.2323,191.3161,27102.0
2021-06-28 12:50:00,205.64,205.73,205.26,205.56,13790.0,191.2788,191.3626,190.9254,191.2044,13790.0
2021-06-28 13:00:00,205.51,205.57,204.86,205.06,16438.0,191.1579,191.2137,190.5533,190.7393,16438.0
2021-06-28 13:10:00,205.06,205.34,204.99,205.25,11112.0,190.7393,190.9998,190.6742,190.9161,11112.0
2021-06-28 13:20:00,205.28,205.38,204.93,204.96,7702.0,190.944,191.037,190.6184,190.6463,7702.0
2021-06-28 13:30:00,204.97,205.25,204.96,204.96,9071.0,190.6556,190.9161,190.6463,190.6463,9071.0
2021-06-28 13:40:00,205.01,205.1,204.67,204.81,14706.0,190.6928,190.7766,190.3766,190.5068,14706.0
2021-06-28 13:50:00,204.83,205.03,204.75,205.01,15992.0,190.5254,190.7114,190.451,190.6928,15992.0
2021-06-28 14:00:00,204.92,205.53,204.92,205.44,17585.0,190.6091,191.1765,190.6091,191.0928,17585.0
2021-06-28 14:10:00,205.52,205.66,205.34,205.61,14928.0,191.1672,191.2974,190.9998,191.2509,14928.0
2021-06-28 14:20:00,205.6,205.69,205.33,205.36,10233.0,191.2416,191.3254,190.9905,191.0184,10233.0
2021-06-28 14:30:00,205.36,205.4,205.18,205.39,8677.0,191.0184,191.0556,190.851,191.0463,8677.0
2021-06-28 14:40:00,205.43,205.63,205.38,205.5,12229.0,191.0835,191.2695,191.037,191.1486,12229.0
2021-06-28 14:50:00,205.55,205.71,205.5,205.64,10228.0,191.1951,191.344,191.1486,191.2788,10228.0
2021-06-28 15:00:00,205.68,205.82,205.57,205.65,10558.0,191.3161,191.4463,191.2137,191.2881,10558.0
2021-06-28 15:10:00,205.65,205.92,205.49,205.88,11051.0,191.2881,191.5393,191.1393,191.5021,11051.0
2021-06-28 15:20:00,205.87,206.11,205.84,206.09,19742.0,191.4928,191.716,191.4649,191.6974,19742.0
2021-06-28 15:30:00,206.11,206.39,206.01,206.39,32501.0,191.716,191.9765,191.623,191.9765,32501.0
2021-06-28 15:40:00,206.43,206.43,206.01,206.11,27681.0,192.0137,192.0137,191.623,191.716,27681.0
2021-06-28 15:50:00,206.31,206.58,206.07,206.18,112078.0,191.9021,192.1532,191.6788,191.7811,112078.0
2021-06-29 09:30:00,205.81,207.05,205.02,207.05,34015.0,191.437,192.5904,190.7021,192.5904,34015.0
2021-06-29 09:40:00,207.12,207.13,205.03,205.15,10978.0,192.6555,192.6648,190.7114,190.8231,10978.0
2021-06-29 09:50:00,205.01,206.06,204.91,205.84,39506.0,190.6928,191.6695,190.5998,191.4649,39506.0
2021-06-29 10:00:00,206.0,206.2,205.79,205.81,27392.0,191.6137,191.7997,191.4184,191.437,27392.0
2021-06-29 10:10:00,205.79,206.13,205.52,206.1,13175.0,191.4184,191.7346,191.1672,191.7067,13175.0
2021-06-29 10:20:00,206.06,206.16,205.87,206.02,12648.0,191.6695,191.7625,191.4928,191.6323,12648.0
2021-06-29 10:30:00,206.0,206.18,205.92,206.08,18374.0,191.6137,191.7811,191.5393,191.6881,18374.0
2021-06-29 10:40:00,206.08,206.08,205.75,205.93,8506.0,191.6881,191.6881,191.3812,191.5486,8506.0
2021-06-29 10:50:00,205.97,206.11,205.87,206.08,8288.0,191.5858,191.716,191.4928,191.6881,8288.0
2021-06-29 11:00:00,206.07,207.26,205.98,206.73,30052.0,191.6788,192.7857,191.5951,192.2927,30052.0
2021-06-29 11:10:00,206.68,207.14,206.68,206.92,12673.0,192.2462,192.6741,192.2462,192.4695,12673.0
2021-06-29 11:20:00,206.95,206.99,206.67,206.93,17582.0,192.4974,192.5346,192.2369,192.4788,17582.0
2021-06-29 11:30:00,206.95,207.28,206.85,207.11,11800.0,192.4974,192.8043,192.4043,192.6462,11800.0
2021-06-29 11:40:00,207.09,207.48,207.04,207.35,7470.0,192.6276,192.9903,192.5811,192.8694,7470.0
2021-06-29 11:50:00,207.29,207.63,207.27,207.29,13582.0,192.8136,193.1299,192.795,192.8136,13582.0
2021-06-29 12:00:00,207.27,207.27,207.0,207.09,29343.0,192.795,192.795,192.5439,192.6276,29343.0
2021-06-29 12:10:00,207.13,207.25,206.94,206.99,19313.0,192.6648,192.7764,192.4881,192.5346,19313.0
2021-06-29 12:20:00,207.0,207.4,206.94,207.31,10082.0,192.5439,192.9159,192.4881,192.8322,10082.0
2021-06-29 12:30:00,207.31,207.31,206.91,207.0,30906.0,192.8322,192.8322,192.4602,192.5439,30906.0
2021-06-29 12:40:00,207.05,207.22,206.72,206.72,5664.0,192.5904,192.7485,192.2834,192.2834,5664.0
2021-06-29 12:50:00,206.78,206.91,206.62,206.75,10498.0,192.3392,192.4602,192.1904,192.3113,10498.0
2021-06-29 13:00:00,206.75,206.83,206.61,206.71,15006.0,192.3113,192.3857,192.1811,192.2741,15006.0
2021-06-29 13:10:00,206.63,206.63,206.3,206.33,5939.0,192.1997,192.1997,191.8928,191.9207,5939.0
2021-06-29 13:20:00,206.34,206.62,206.34,206.6,25083.0,191.93,192.1904,191.93,192.1718,25083.0
2021-06-29 13:30:00,206.62,207.16,206.55,207.1,12580.0,192.1904,192.6927,192.1253,192.6369,12580.0
2021-06-29 13:40:00,207.08,207.33,207.02,207.02,8154.0,192.6183,192.8508,192.5625,192.5625,8154.0
2021-06-29 13:50:00,207.01,207.05,206.87,207.01,11054.0,192.5532,192.5904,192.4229,192.5532,11054.0
2021-06-29 14:00:00,206.96,206.96,206.66,206.71,8293.0,192.5067,192.5067,192.2276,192.2741,8293.0
2021-06-29 14:10:00,206.75,206.84,206.72,206.74,6145.0,192.3113,192.395,192.2834,192.302,6145.0
2021-06-29 14:20:00,206.8,206.81,206.5,206.5,14163.0,192.3578,192.3671,192.0788,192.0788,14163.0
2021-06-29 14:30:00,206.52,206.63,206.21,206.4,10251.0,192.0974,192.1997,191.809,191.9858,10251.0
2021-06-29 14:40:00,206.39,206.51,206.22,206.31,7807.0,191.9765,192.0881,191.8183,191.9021,7807.0
2021-06-29 14:50:00,206.35,206.35,206.21,206.34,11854.0,191.9393,191.9393,191.809,191.93,11854.0
2021-06-29 15:00:00,206.37,206.75,206.37,206.56,22638.0,191.9579,192.3113,191.9579,192.1346,22638.0
2021-06-29 15:10:00,206.57,206.86,206.53,206.8,47376.0,192.1439,192.4136,192.1067,192.3578,47376.0
2021-06-29 15:20:00,206.77,207.26,206.77,207.06,29945.0,192.3299,192.7857,192.3299,192.5997,29945.0
2021-06-29 15:30:00,207.06,207.5,207.01,207.3,49523.0,192.5997,193.0089,192.5532,192.8229,49523.0
2021-06-29 15:40:00,207.29,207.29,206.88,206.91,50108.0,192.8136,192.8136,192.4322,192.4602,50108.0
2021-06-29 15:50:00,206.91,207.95,206.87,207.7,283703.0,192.4602,193.4275,192.4229,193.195,283703.0
2021-06-30 09:30:00,207.55,207.67,205.09,205.92,52489.0,193.0555,193.1671,190.7673,191.5393,52489.0
2021-06-30 09:40:00,206.1,206.63,205.76,206.33,18857.0,191.7067,192.1997,191.3905,191.9207,18857.0
2021-06-30 09:50:00,206.23,206.32,205.06,205.29,28546.0,191.8276,191.9114,190.7393,190.9533,28546.0
2021-06-30 10:00:00,205.25,205.89,205.24,205.54,15578.0,190.9161,191.5114,190.9068,191.1858,15578.0
2021-06-30 10:10:00,205.57,205.65,205.15,205.28,8581.0,191.2137,191.2881,190.8231,190.944,8581.0
2021-06-30 10:20:00,205.2,205.72,205.2,205.5,33944.0,190.8696,191.3533,190.8696,191.1486,33944.0
2021-06-30 10:30:00,205.47,205.65,205.17,205.36,20227.0,191.1207,191.2881,190.8417,191.0184,20227.0
2021-06-30 10:40:00,205.37,205.6,205.32,205.32,12853.0,191.0277,191.2416,190.9812,190.9812,12853.0
2021-06-30 10:50:00,205.41,205.61,205.38,205.42,23660.0,191.0649,191.2509,191.037,191.0742,23660.0
2021-06-30 11:00:00,205.55,205.58,205.07,205.07,12416.0,191.1951,191.223,190.7487,190.7487,12416.0
2021-06-30 11:10:00,205.11,205.13,204.61,204.7,21646.0,190.7859,190.8045,190.3208,190.4045,21646.0
2021-06-30 11:20:00,204.68,204.85,204.49,204.66,24119.0,190.3859,190.544,190.2092,190.3673,24119.0
2021-06-30 11:30:00,204.64,204.67,204.32,204.38,21003.0,190.3487,190.3766,190.051,190.1068,21003.0
2021-06-30 11:40:00,204.38,204.53,204.2,204.46,18028.0,190.1068,190.2464,189.9394,190.1813,18028.0
2021-06-30 11:50:00,204.5,204.77,204.47,204.58,18663.0,190.2185,190.4696,190.1906,190.2929,18663.0
2021-06-30 12:00:00,204.55,204.64,204.38,204.63,18772.0,190.265,190.3487,190.1068,190.3394,18772.0
2021-06-30 12:10:00,204.53,204.8,204.51,204.61,16683.0,190.2464,190.4975,190.2278,190.3208,16683.0
2021-06-30 12:20:00,204.65,204.73,204.37,204.46,12226.0,190.358,190.4324,190.0975,190.1813,12226.0
2021-06-30 12:30:00,204.5,204.89,204.41,204.76,16410.0,190.2185,190.5812,190.1347,190.4603,16410.0
2021-06-30 12:40:00,204.74,204.79,203.7,203.74,28273.0,190.4417,190.4882,189.4743,189.5115,28273.0
2021-06-30 12:50:00,203.77,204.02,203.64,203.64,33437.0,189.5394,189.772,189.4185,189.4185,33437.0
2021-06-30 13:00:00,203.63,204.6,203.63,204.6,50462.0,189.4092,190.3115,189.4092,190.3115,50462.0
2021-06-30 13:10:00,204.62,204.84,204.59,204.6,19728.0,190.3301,190.5347,190.3022,190.3115,19728.0
2021-06-30 13:20:00,204.64,204.8,204.52,204.67,10980.0,190.3487,190.4975,190.2371,190.3766,10980.0
2021-06-30 13:30:00,204.72,204.76,204.64,204.69,16042.0,190.4231,190.4603,190.3487,190.3952,16042.0
2021-06-30 13:40:00,204.74,205.22,204.71,205.22,20592.0,190.4417,190.8882,190.4138,190.8882,20592.0
2021-06-30 13:50:00,205.23,205.32,205.03,205.16,29383.0,190.8975,190.9812,190.7114,190.8324,29383.0
2021-06-30 14:00:00,205.08,205.12,204.44,204.44,15943.0,190.758,190.7952,190.1626,190.1626,15943.0
2021-06-30 14:10:00,204.47,204.78,204.4,204.56,11459.0,190.1906,190.4789,190.1254,190.2743,11459.0
2021-06-30 14:20:00,204.53,204.63,204.45,204.53,10782.0,190.2464,190.3394,190.1719,190.2464,10782.0
2021-06-30 14:30:00,204.57,204.93,204.47,204.67,18073.0,190.2836,190.6184,190.1906,190.3766,18073.0
2021-06-30 14:40:00,204.69,204.7,204.51,204.52,19229.0,190.3952,190.4045,190.2278,190.2371,19229.0
2021-06-30 14:50:00,204.54,204.64,204.43,204.53,16652.0,190.2557,190.3487,190.1533,190.2464,16652.0
2021-06-30 15:00:00,204.51,205.04,204.49,205.04,43064.0,190.2278,190.7207,190.2092,190.7207,43064.0
2021-06-30 15:10:00,205.08,205.75,205.08,205.73,17719.0,190.758,191.3812,190.758,191.3626,17719.0
2021-06-30 15:20:00,205.77,205.95,205.52,205.52,30256.0,191.3998,191.5672,191.1672,191.1672,30256.0
2021-06-30 15:30:00,205.51,205.81,205.48,205.6,32569.0,191.1579,191.437,191.13,191.2416,32569.0
2021-06-30 15:40:00,205.63,206.17,205.47,205.85,49004.0,191.2695,191.7718,191.1207,191.4742,49004.0
2021-06-30 15:50:00,205.85,206.13,205.25,205.77,188811.0,191.4742,191.7346,190.9161,191.3998,188811.0
2021-07-01 09:30:00,205.54,205.71,202.76,203.6,68045.0,191.1858,191.344,188.6,189.3813,68045.0
2021-07-01 09:40:00,203.68,204.0,203.17,203.77,21831.0,189.4557,189.7534,188.9813,189.5394,21831.0
2021-07-01 09:50:00,203.68,203.89,203.02,203.89,14851.0,189.4557,189.6511,188.8418,189.6511,14851.0
2021-07-01 10:00:00,203.94,203.94,203.46,203.7,33198.0,189.6976,189.6976,189.2511,189.4743,33198.0
2021-07-01 10:10:00,203.71,204.62,203.63,204.25,23861.0,189.4836,190.3301,189.4092,189.9859,23861.0
2021-07-01 10:20:00,204.25,204.39,203.75,203.81,17507.0,189.9859,190.1161,189.5208,189.5766,17507.0
2021-07-01 10:30:00,203.99,204.02,203.42,203.84,15211.0,189.7441,189.772,189.2139,189.6045,15211.0
2021-07-01 10:40:00,203.83,204.1,203.15,203.17,16824.0,189.5952,189.8464,188.9627,188.9813,16824.0
2021-07-01 10:50:00,203.12,203.88,203.12,203.37,12424.0,188.9348,189.6418,188.9348,189.1674,12424.0
2021-07-01 11:00:00,203.33,203.43,202.55,202.57,24201.0,189.1302,189.2232,188.4046,188.4232,24201.0
2021-07-01 11:10:00,202.52,202.82,202.16,202.35,22767.0,188.3767,188.6558,188.0419,188.2186,22767.0
2021-07-01 11:20:00,202.38,202.57,201.65,202.34,16778.0,188.2465,188.4232,187.5675,188.2093,16778.0
2021-07-01 11:30:00,202.35,202.55,202.19,202.24,8726.0,188.2186,188.4046,188.0698,188.1163,8726.0
2021-07-01 11:40:00,202.29,202.55,202.2,202.5,8293.0,188.1628,188.4046,188.0791,188.3581,8293.0
2021-07-01 11:50:00,202.55,202.67,202.26,202.26,12171.0,188.4046,188.5163,188.1349,188.1349,12171.0
2021-07-01 12:00:00,202.26,202.53,202.26,202.5,7295.0,188.1349,188.386,188.1349,188.3581,7295.0
2021-07-01 12:10:00,202.57,202.71,202.45,202.59,10702.0,188.4232,188.5535,188.3116,188.4418,10702.0
2021-07-01 12:20:00,202.56,202.87,202.5,202.59,11847.0,188.4139,188.7023,188.3581,188.4418,11847.0
2021-07-01 12:30:00,202.66,202.84,202.05,202.05,18698.0,188.507,188.6744,187.9396,187.9396,18698.0
2021-07-01 12:40:00,202.06,202.34,202.04,202.11,10764.0,187.9489,188.2093,187.9303,187.9954,10764.0
2021-07-01 12:50:00,202.04,202.14,201.85,201.91,28397.0,187.9303,188.0233,187.7535,187.8093,28397.0
2021-07-01 13:00:00,201.93,202.12,201.81,202.11,6827.0,187.8279,188.0047,187.7163,187.9954,6827.0
2021-07-01 13:10:00,202.12,202.13,201.74,201.81,10159.0,188.0047,188.014,187.6512,187.7163,10159.0
2021-07-01 13:20:00,201.77,202.02,201.62,201.99,13809.0,187.6791,187.9117,187.5396,187.8837,13809.0
2021-07-01 13:30:00,201.96,202.94,201.96,202.85,12505.0,187.8558,188.7674,187.8558,188.6837,12505.0
2021-07-01 13:40:00,202.77,202.88,202.61,202.64,8086.0,188.6093,188.7116,188.4604,188.4884,8086.0
2021-07-01 13:50:00,202.66,202.67,202.1,202.1,20490.0,188.507,188.5163,187.9861,187.9861,20490.0
2021-07-01 14:00:00,202.22,202.4,201.93,202.4,15378.0,188.0977,188.2651,187.8279,188.2651,15378.0
2021-07-01 14:10:00,202.35,202.39,202.18,202.29,5967.0,188.2186,188.2558,188.0605,188.1628,5967.0
2021-07-01 14:20:00,202.24,202.56,202.23,202.56,8548.0,188.1163,188.4139,188.107,188.4139,8548.0
2021-07-01 14:30:00,202.52,202.81,202.52,202.68,9721.0,188.3767,188.6465,188.3767,188.5256,9721.0
2021-07-01 14:40:00,202.65,203.1,202.65,203.09,9459.0,188.4977,188.9162,188.4977,188.9069,9459.0
2021-07-01 14:50:00,203.06,203.13,202.96,203.02,9845.0,188.879,188.9441,188.786,188.8418,9845.0
2021-07-01 15:00:00,203.06,203.1,202.6,202.69,35275.0,188.879,188.9162,188.4511,188.5349,35275.0
2021-07-01 15:10:00,202.69,202.7,202.1,202.11,24998.0,188.5349,188.5442,187.9861,187.9954,24998.0
2021-07-01 15:20:00,202.12,202.38,202.0,202.13,24779.0,188.0047,188.2465,187.893,188.014,24779.0
2021-07-01 15:30:00,202.13,202.44,202.12,202.12,29730.0,188.014,188.3023,188.0047,188.0047,29730.0
2021-07-01 15:40:00,202.1,202.1,201.67,201.85,48625.0,187.9861,187.9861,187.5861,187.7535,48625.0
2021-07-01 15:50:00,201.87,202.28,201.27,201.87,148524.0,187.7721,188.1535,187.214,187.7721,148524.0
2021-07-02 09:30:00,203.67,203.94,202.68,203.3,28829.0,189.4464,189.6976,188.5256,189.1023,28829.0
2021-07-02 09:40:00,203.35,203.62,203.12,203.48,7025.0,189.1488,189.3999,188.9348,189.2697,7025.0
2021-07-02 09:50:00,203.52,203.6,202.93,202.94,9819.0,189.3069,189.3813,188.7581,188.7674,9819.0
2021-07-02 10:00:00,202.76,203.28,202.46,202.56,19781.0,188.6,189.0837,188.3209,188.4139,19781.0
2021-07-02 10:10:00,202.63,202.66,202.2,202.42,12335.0,188.4791,188.507,188.0791,188.2837,12335.0
2021-07-02 10:20:00,202.51,202.65,202.19,202.53,12132.0,188.3674,188.4977,188.0698,188.386,12132.0
2021-07-02 10:30:00,202.6,202.84,202.41,202.79,17351.0,188.4511,188.6744,188.2744,188.6279,17351.0
2021-07-02 10:40:00,202.91,202.92,202.43,202.43,16620.0,188.7395,188.7488,188.293,188.293,16620.0
2021-07-02 10:50:00,202.5,202.5,202.2,202.31,15587.0,188.3581,188.3581,188.0791,188.1814,15587.0
2021-07-02 11:00:00,202.36,202.48,201.64,202.02,30516.0,188.2279,188.3395,187.5582,187.9117,30516.0
2021-07-02 11:10:00,201.99,202.14,201.51,202.03,11507.0,187.8837,188.0233,187.4373,187.921,11507.0
2021-07-02 11:20:00,201.93,202.02,201.42,201.98,26344.0,187.8279,187.9117,187.3536,187.8744,26344.0
2021-07-02 11:30:00,202.0,202.06,201.85,202.03,9807.0,187.893,187.9489,187.7535,187.921,9807.0
2021-07-02 11:40:00,202.07,202.07,201.85,201.94,4240.0,187.9582,187.9582,187.7535,187.8372,4240.0
2021-07-02 11:50:00,201.96,202.04,201.67,201.71,7124.0,187.8558,187.9303,187.5861,187.6233,7124.0
2021-07-02 12:00:00,201.59,201.79,201.13,201.13,7081.0,187.5117,187.6977,187.0838,187.0838,7081.0
2021-07-02 12:10:00,201.12,201.36,200.94,201.2,13775.0,187.0745,187.2977,186.9071,187.1489,13775.0
2021-07-02 12:20:00,201.24,201.42,201.0,201.06,12582.0,187.1861,187.3536,186.9629,187.0187,12582.0
2021-07-02 12:30:00,201.03,201.61,201.01,201.52,11959.0,186.9908,187.5303,186.9722,187.4466,11959.0
2021-07-02 12:40:00,201.51,201.56,201.29,201.44,9138.0,187.4373,187.4838,187.2326,187.3722,9138.0
2021-07-02 12:50:00,201.41,201.7,201.41,201.68,6346.0,187.3443,187.614,187.3443,187.5954,6346.0
2021-07-02 13:00:00,201.74,201.9,201.7,201.79,5028.0,187.6512,187.8,187.614,187.6977,5028.0
2021-07-02 13:10:00,201.76,201.92,201.76,201.84,10649.0,187.6698,187.8186,187.6698,187.7442,10649.0
2021-07-02 13:20:00,201.78,201.87,201.66,201.74,7444.0,187.6884,187.7721,187.5768,187.6512,7444.0
2021-07-02 13:30:00,201.78,202.03,201.69,201.92,15765.0,187.6884,187.921,187.6047,187.8186,15765.0
2021-07-02 13:40:00,201.9,202.07,201.9,201.99,11508.0,187.8,187.9582,187.8,187.8837,11508.0
2021-07-02 13:50:00,201.97,202.04,201.85,201.92,12680.0,187.8651,187.9303,187.7535,187.8186,12680.0
2021-07-02 14:00:00,201.98,202.18,201.98,202.06,12286.0,187.8744,188.0605,187.8744,187.9489,12286.0
2021-07-02 14:10:00,202.06,202.18,202.03,202.18,5771.0,187.9489,188.0605,187.921,188.0605,5771.0
2021-07-02 14:20:00,202.16,202.26,202.06,202.07,5931.0,188.0419,188.1349,187.9489,187.9582,5931.0
2021-07-02 14:30:00,202.06,202.14,201.93,201.96,5605.0,187.9489,188.0233,187.8279,187.8558,5605.0
2021-07-02 14:40:00,201.95,202.06,201.89,202.06,7994.0,187.8465,187.9489,187.7907,187.9489,7994.0
2021-07-02 14:50:00,202.04,202.04,201.85,201.85,5868.0,187.9303,187.9303,187.7535,187.7535,5868.0
2021-07-02 15:00:00,201.86,202.0,201.8,201.93,9225.0,187.7628,187.893,187.707,187.8279,9225.0
2021-07-02 15:10:00,201.92,202.08,201.91,201.99,8241.0,187.8186,187.9675,187.8093,187.8837,8241.0
2021-07-02 15:20:00,201.99,202.09,201.94,201.99,7137.0,187.8837,187.9768,187.8372,187.8837,7137.0
2021-07-02 15:30:00,201.98,202.08,201.89,201.98,13597.0,187.8744,187.9675,187.7907,187.8744,13597.0
2021-07-02 15:40:00,202.0,202.18,201.82,202.05,26851.0,187.893,188.0605,187.7256,187.9396,26851.0
2021-07-02 15:50:00,202.12,202.81,202.1,202.62,171027.0,188.0047,188.6465,187.9861,188.4697,171027.0
2021-07-06 09:30:00,203.1,203.92,202.25,202.25,52404.0,188.9162,189.679,188.1256,188.1256,52404.0
2021-07-06 09:40:00,202.43,202.43,201.55,202.1,28719.0,188.293,188.293,187.4745,187.9861,28719.0
2021-07-06 09:50:00,202.13,202.41,201.89,202.13,14413.0,188.014,188.2744,187.7907,188.014,14413.0
2021-07-06 10:00:00,202.28,202.49,201.79,202.49,11837.0,188.1535,188.3488,187.6977,188.3488,11837.0
2021-07-06 10:10:00,202.45,202.56,201.8,202.01,17166.0,188.3116,188.4139,187.707,187.9023,17166.0
2021-07-06 10:20:00,202.09,202.19,201.59,201.66,9975.0,187.9768,188.0698,187.5117,187.5768,9975.0
2021-07-06 10:30:00,201.74,201.75,201.09,201.62,17143.0,187.6512,187.6605,187.0466,187.5396,17143.0
2021-07-06 10:40:00,201.63,202.03,201.46,201.96,37956.0,187.5489,187.921,187.3908,187.8558,37956.0
2021-07-06 10:50:00,202.0,202.56,202.0,202.14,21624.0,187.893,188.4139,187.893,188.0233,21624.0
2021-07-06 11:00:00,202.11,202.42,201.92,202.38,16309.0,187.9954,188.2837,187.8186,188.2465,16309.0
2021-07-06 11:10:00,202.36,202.58,202.09,202.09,22610.0,188.2279,188.4325,187.9768,187.9768,22610.0
2021-07-06 11:20:00,202.03,202.58,202.02,202.55,16386.0,187.921,188.4325,187.9117,188.4046,16386.0
2021-07-06 11:30:00,202.48,202.62,202.43,202.61,12083.0,188.3395,188.4697,188.293,188.4604,12083.0
2021-07-06 11:40:00,202.64,202.77,202.47,202.66,14858.0,188.4884,188.6093,188.3302,188.507,14858.0
2021-07-06 11:50:00,202.7,202.72,202.36,202.45,15427.0,188.5442,188.5628,188.2279,188.3116,15427.0
2021-07-06 12:00:00,202.42,202.42,200.86,200.89,15358.0,188.2837,188.2837,186.8327,186.8606,15358.0
2021-07-06 12:10:00,200.77,200.88,199.86,200.04,39232.0,186.7489,186.8513,185.9025,186.0699,39232.0
2021-07-06 12:20:00,200.02,200.61,199.85,200.52,19368.0,186.0513,186.6001,185.8932,186.5164,19368.0
2021-07-06 12:30:00,200.48,200.8,200.33,200.77,11798.0,186.4792,186.7769,186.3397,186.7489,11798.0
2021-07-06 12:40:00,200.77,200.86,200.49,200.79,14810.0,186.7489,186.8327,186.4885,186.7675,14810.0
2021-07-06 12:50:00,200.85,201.44,200.85,201.44,8130.0,186.8234,187.3722,186.8234,187.3722,8130.0
2021-07-06 13:00:00,201.35,201.44,201.18,201.29,23979.0,187.2884,187.3722,187.1303,187.2326,23979.0
2021-07-06 13:10:00,201.34,201.48,201.29,201.37,12724.0,187.2791,187.4094,187.2326,187.307,12724.0
2021-07-06 13:20:00,201.41,201.41,201.08,201.31,16217.0,187.3443,187.3443,187.0373,187.2512,16217.0
2021-07-06 13:30:00,201.42,201.42,201.16,201.34,30500.0,187.3536,187.3536,187.1117,187.2791,30500.0
2021-07-06 13:40:00,201.31,201.58,201.22,201.48,54359.0,187.2512,187.5024,187.1675,187.4094,54359.0
2021-07-06 13:50:00,201.53,201.77,201.46,201.76,26844.0,187.4559,187.6791,187.3908,187.6698,26844.0
2021-07-06 14:00:00,201.8,202.0,201.59,201.93,59119.0,187.707,187.893,187.5117,187.8279,59119.0
2021-07-06 14:10:00,201.89,201.89,201.37,201.76,19114.0,187.7907,187.7907,187.307,187.6698,19114.0
2021-07-06 14:20:00,201.7,201.8,201.5,201.7,12891.0,187.614,187.707,187.428,187.614,12891.0
2021-07-06 14:30:00,201.69,201.77,201.5,201.55,23224.0,187.6047,187.6791,187.428,187.4745,23224.0
2021-07-06 14:40:00,201.6,201.95,201.56,201.7,11140.0,187.521,187.8465,187.4838,187.614,11140.0
2021-07-06 14:50:00,201.73,201.85,201.65,201.8,13668.0,187.6419,187.7535,187.5675,187.707,13668.0
2021-07-06 15:00:00,201.77,201.93,201.68,201.89,7970.0,187.6791,187.8279,187.5954,187.7907,7970.0
2021-07-06 15:10:00,201.89,202.04,201.79,201.96,12616.0,187.7907,187.9303,187.6977,187.8558,12616.0
2021-07-06 15:20:00,201.97,202.06,201.94,202.0,24075.0,187.8651,187.9489,187.8372,187.893,24075.0
2021-07-06 15:30:00,202.02,202.07,201.91,202.02,62016.0,187.9117,187.9582,187.8093,187.9117,62016.0
2021-07-06 15:40:00,202.03,202.1,201.98,202.03,67924.0,187.921,187.9861,187.8744,187.921,67924.0
2021-07-06 15:50:00,202.12,202.15,201.7,201.73,120940.0,188.0047,188.0326,187.614,187.6419,120940.0
2021-07-07 09:30:00,202.99,203.0,201.74,202.53,53114.0,188.8139,188.8232,187.6512,188.386,53114.0
2021-07-07 09:40:00,202.36,203.47,202.15,203.17,30682.0,188.2279,189.2604,188.0326,188.9813,30682.0
2021-07-07 09:50:00,203.06,203.1,201.99,201.99,37409.0,188.879,188.9162,187.8837,187.8837,37409.0
2021-07-07 10:00:00,201.94,201.97,201.21,201.93,23781.0,187.8372,187.8651,187.1582,187.8279,23781.0
2021-07-07 10:10:00,201.93,202.3,201.92,202.28,29708.0,187.8279,188.1721,187.8186,188.1535,29708.0
2021-07-07 10:20:00,202.3,202.3,200.75,200.75,38937.0,188.1721,188.1721,186.7303,186.7303,38937.0
2021-07-07 10:30:00,200.75,200.75,199.57,199.63,31675.0,186.7303,186.7303,185.6328,185.6886,31675.0
2021-07-07 10:40:00,199.59,199.63,198.4,198.57,36885.0,185.6514,185.6886,184.5445,184.7026,36885.0
2021-07-07 10:50:00,198.41,199.01,198.31,198.65,19760.0,184.5538,185.1119,184.4607,184.777,19760.0
2021-07-07 11:00:00,198.69,198.88,198.32,198.5,41933.0,184.8142,184.9909,184.47,184.6375,41933.0
2021-07-07 11:10:00,198.49,198.88,198.18,198.59,25769.0,184.6282,184.9909,184.3398,184.7212,25769.0
2021-07-07 11:20:00,198.56,198.57,198.03,198.17,31717.0,184.6933,184.7026,184.2003,184.3305,31717.0
2021-07-07 11:30:00,198.21,198.38,197.78,198.08,22655.0,184.3677,184.5259,183.9678,184.2468,22655.0
2021-07-07 11:40:00,198.11,198.48,197.97,198.46,20637.0,184.2747,184.6189,184.1445,184.6003,20637.0
2021-07-07 11:50:00,198.53,199.05,198.45,198.72,47092.0,184.6654,185.1491,184.591,184.8421,47092.0
2021-07-07 12:00:00,198.72,199.27,198.71,198.8,22793.0,184.8421,185.3537,184.8328,184.9165,22793.0
2021-07-07 12:10:00,198.84,199.12,198.52,198.59,22770.0,184.9537,185.2142,184.6561,184.7212,22770.0
2021-07-07 12:20:00,198.58,198.6,198.02,198.3,21929.0,184.7119,184.7305,184.191,184.4514,21929.0
2021-07-07 12:30:00,198.33,198.34,198.05,198.18,30507.0,184.4793,184.4886,184.2189,184.3398,30507.0
2021-07-07 12:40:00,198.17,198.42,198.12,198.41,31580.0,184.3305,184.5631,184.284,184.5538,31580.0
2021-07-07 12:50:00,198.43,198.73,198.32,198.32,18157.0,184.5724,184.8514,184.47,184.47,18157.0
2021-07-07 13:00:00,198.29,198.42,198.24,198.28,11914.0,184.4421,184.5631,184.3956,184.4328,11914.0
2021-07-07 13:10:00,198.31,198.46,198.24,198.36,18647.0,184.4607,184.6003,184.3956,184.5073,18647.0
2021-07-07 13:20:00,198.37,198.4,197.85,197.94,15393.0,184.5166,184.5445,184.0329,184.1166,15393.0
2021-07-07 13:30:00,197.95,198.23,197.85,198.13,11708.0,184.1259,184.3863,184.0329,184.2933,11708.0
2021-07-07 13:40:00,198.19,198.3,197.85,198.3,12769.0,184.3491,184.4514,184.0329,184.4514,12769.0
2021-07-07 13:50:00,198.26,198.51,198.18,198.19,15079.0,184.4142,184.6468,184.3398,184.3491,15079.0
2021-07-07 14:00:00,198.19,199.05,198.18,198.82,16521.0,184.3491,185.1491,184.3398,184.9351,16521.0
2021-07-07 14:10:00,198.85,198.88,198.43,198.67,18909.0,184.963,184.9909,184.5724,184.7956,18909.0
2021-07-07 14:20:00,198.71,198.72,198.42,198.42,20833.0,184.8328,184.8421,184.5631,184.5631,20833.0
2021-07-07 14:30:00,198.42,198.45,198.02,198.02,21269.0,184.5631,184.591,184.191,184.191,21269.0
2021-07-07 14:40:00,198.07,198.94,198.07,198.94,16464.0,184.2375,185.0467,184.2375,185.0467,16464.0
2021-07-07 14:50:00,198.96,199.17,198.81,199.15,19247.0,185.0654,185.2607,184.9258,185.2421,19247.0
2021-07-07 15:00:00,199.15,199.19,199.07,199.14,23399.0,185.2421,185.2793,185.1677,185.2328,23399.0
2021-07-07 15:10:00,199.16,199.52,199.15,199.3,25283.0,185.2514,185.5862,185.2421,185.3816,25283.0
2021-07-07 15:20:00,199.29,199.43,198.94,198.95,31155.0,185.3723,185.5025,185.0467,185.056,31155.0
2021-07-07 15:30:00,198.94,199.27,198.76,199.27,40914.0,185.0467,185.3537,184.8793,185.3537,40914.0
2021-07-07 15:40:00,199.28,199.39,198.7,198.8,58006.0,185.363,185.4653,184.8235,184.9165,58006.0
2021-07-07 15:50:00,198.85,198.96,198.24,198.35,180503.0,184.963,185.0654,184.3956,184.498,180503.0
2021-07-08 09:30:00,194.21,194.73,192.19,192.81,142695.0,180.6471,181.1308,178.7681,179.3448,142695.0
2021-07-08 09:40:00,192.89,192.98,191.75,192.15,37219.0,179.4193,179.503,178.3589,178.7309,37219.0
2021-07-08 09:50:00,192.26,193.87,192.19,193.7,71570.0,178.8333,180.3308,178.7681,180.1727,71570.0
2021-07-08 10:00:00,193.66,193.68,192.8,193.23,25501.0,180.1355,180.1541,179.3355,179.7355,25501.0
2021-07-08 10:10:00,193.15,194.21,193.15,194.21,21174.0,179.6611,180.6471,179.6611,180.6471,21174.0
2021-07-08 10:20:00,194.02,194.99,193.42,194.99,60839.0,180.4703,181.3726,179.9122,181.3726,60839.0
2021-07-08 10:30:00,195.18,195.35,194.48,195.0,43386.0,181.5493,181.7075,180.8982,181.3819,43386.0
2021-07-08 10:40:00,195.03,195.76,194.83,195.26,19143.0,181.4098,182.0888,181.2238,181.6237,19143.0
2021-07-08 10:50:00,195.26,195.61,194.75,194.75,25450.0,181.6237,181.9493,181.1494,181.1494,25450.0
2021-07-08 11:00:00,194.79,196.26,194.75,196.17,27232.0,181.1866,182.5539,181.1494,182.4702,27232.0
2021-07-08 11:10:00,196.22,196.41,195.95,196.13,17053.0,182.5167,182.6934,182.2656,182.433,17053.0
2021-07-08 11:20:00,196.11,196.18,195.75,196.17,13479.0,182.4144,182.4795,182.0795,182.4702,13479.0
2021-07-08 11:30:00,196.11,196.47,195.92,196.43,16868.0,182.4144,182.7492,182.2377,182.712,16868.0
2021-07-08 11:40:00,196.4,196.77,196.25,196.5,28598.0,182.6841,183.0283,182.5446,182.7771,28598.0
2021-07-08 11:50:00,196.49,196.62,196.0,196.33,17540.0,182.7678,182.8888,182.3121,182.619,17540.0
2021-07-08 12:00:00,196.4,196.92,196.26,196.92,13758.0,182.6841,183.1678,182.5539,183.1678,13758.0
2021-07-08 12:10:00,196.87,196.89,196.45,196.47,11621.0,183.1213,183.1399,182.7306,182.7492,11621.0
2021-07-08 12:20:00,196.51,196.92,196.48,196.92,20898.0,182.7864,183.1678,182.7585,183.1678,20898.0
2021-07-08 12:30:00,196.89,197.13,196.77,196.81,11781.0,183.1399,183.3632,183.0283,183.0655,11781.0
2021-07-08 12:40:00,196.85,196.85,196.68,196.77,12200.0,183.1027,183.1027,182.9446,183.0283,12200.0
2021-07-08 12:50:00,196.79,197.1,196.69,196.73,17006.0,183.0469,183.3352,182.9539,182.9911,17006.0
2021-07-08 13:00:00,196.75,196.8,196.56,196.65,17382.0,183.0097,183.0562,182.833,182.9167,17382.0
2021-07-08 13:10:00,196.65,196.69,196.21,196.41,13932.0,182.9167,182.9539,182.5074,182.6934,13932.0
2021-07-08 13:20:00,196.43,196.91,196.19,196.91,8270.0,182.712,183.1585,182.4888,183.1585,8270.0
2021-07-08 13:30:00,196.9,197.06,196.54,196.54,12489.0,183.1492,183.298,182.8144,182.8144,12489.0
2021-07-08 13:40:00,196.52,196.53,196.15,196.15,6515.0,182.7958,182.8051,182.4516,182.4516,6515.0
2021-07-08 13:50:00,196.19,196.21,195.89,195.9,10155.0,182.4888,182.5074,182.2097,182.219,10155.0
2021-07-08 14:00:00,195.93,196.0,195.39,195.44,10361.0,182.247,182.3121,181.7447,181.7912,10361.0
2021-07-08 14:10:00,195.47,195.63,195.17,195.26,12036.0,181.8191,181.9679,181.54,181.6237,12036.0
2021-07-08 14:20:00,195.32,195.32,194.94,195.09,13418.0,181.6796,181.6796,181.3261,181.4656,13418.0
2021-07-08 14:30:00,195.09,195.19,194.89,194.89,13222.0,181.4656,181.5586,181.2796,181.2796,13222.0
2021-07-08 14:40:00,194.89,195.1,194.71,194.71,28971.0,181.2796,181.4749,181.1122,181.1122,28971.0
2021-07-08 14:50:00,194.75,195.15,194.65,194.98,17299.0,181.1494,181.5214,181.0563,181.3633,17299.0
2021-07-08 15:00:00,195.05,195.33,194.99,195.06,14890.0,181.4284,181.6889,181.3726,181.4377,14890.0
2021-07-08 15:10:00,195.06,195.11,194.63,194.68,22263.0,181.4377,181.4842,181.0377,181.0843,22263.0
2021-07-08 15:20:00,194.77,195.16,194.72,195.11,23230.0,181.168,181.5307,181.1215,181.4842,23230.0
2021-07-08 15:30:00,195.15,195.59,195.11,195.37,25480.0,181.5214,181.9307,181.4842,181.7261,25480.0
2021-07-08 15:40:00,195.28,195.31,195.01,195.05,54045.0,181.6423,181.6703,181.3912,181.4284,54045.0
2021-07-08 15:50:00,194.91,196.08,194.83,196.07,97928.0,181.2982,182.3865,181.2238,182.3772,97928.0
2021-07-09 09:30:00,196.59,196.93,195.11,195.34,69353.0,182.8609,183.1771,181.4842,181.6982,69353.0
2021-07-09 09:40:00,195.16,196.71,194.8,196.66,20378.0,181.5307,182.9725,181.1959,182.926,20378.0
2021-07-09 09:50:00,196.8,197.76,196.76,197.48,30469.0,183.0562,183.9492,183.019,183.6887,30469.0
2021-07-09 10:00:00,197.46,198.04,197.42,197.89,13390.0,183.6701,184.2096,183.6329,184.0701,13390.0
2021-07-09 10:10:00,197.94,198.37,197.73,198.3,24500.0,184.1166,184.5166,183.9212,184.4514,24500.0
2021-07-09 10:20:00,198.25,198.54,198.14,198.4,14287.0,184.4049,184.6747,184.3026,184.5445,14287.0
2021-07-09 10:30:00,198.36,198.88,198.36,198.8,10286.0,184.5073,184.9909,184.5073,184.9165,10286.0
2021-07-09 10:40:00,198.82,198.82,197.94,198.37,14078.0,184.9351,184.9351,184.1166,184.5166,14078.0
2021-07-09 10:50:00,198.52,198.61,198.4,198.54,7892.0,184.6561,184.7398,184.5445,184.6747,7892.0
2021-07-09 11:00:00,198.6,199.37,198.59,199.37,13226.0,184.7305,185.4467,184.7212,185.4467,13226.0
2021-07-09 11:10:00,199.43,199.96,199.34,199.81,23422.0,185.5025,185.9955,185.4188,185.856,23422.0
2021-07-09 11:20:00,199.78,200.13,199.77,199.97,22045.0,185.8281,186.1536,185.8188,186.0048,22045.0
2021-07-09 11:30:00,200.06,200.51,199.97,200.14,19261.0,186.0885,186.5071,186.0048,186.1629,19261.0
2021-07-09 11:40:00,200.19,200.39,199.7,199.8,15520.0,186.2095,186.3955,185.7537,185.8467,15520.0
2021-07-09 11:50:00,199.81,199.93,199.56,199.61,8805.0,185.856,185.9676,185.6234,185.67,8805.0
2021-07-09 12:00:00,199.68,200.18,199.68,199.92,12967.0,185.7351,186.2002,185.7351,185.9583,12967.0
2021-07-09 12:10:00,199.96,200.12,199.85,200.04,10965.0,185.9955,186.1443,185.8932,186.0699,10965.0
2021-07-09 12:20:00,200.07,200.07,199.83,199.98,8466.0,186.0978,186.0978,185.8746,186.0141,8466.0
2021-07-09 12:30:00,199.91,200.31,199.75,200.2,15093.0,185.949,186.3211,185.8002,186.2188,15093.0
2021-07-09 12:40:00,200.28,200.79,200.28,200.51,17942.0,186.2932,186.7675,186.2932,186.5071,17942.0
2021-07-09 12:50:00,200.43,200.56,200.34,200.49,9767.0,186.4327,186.5536,186.349,186.4885,9767.0
2021-07-09 13:00:00,200.4,200.47,199.9,199.9,10248.0,186.4048,186.4699,185.9397,185.9397,10248.0
2021-07-09 13:10:00,199.98,200.23,199.98,200.13,7641.0,186.0141,186.2467,186.0141,186.1536,7641.0
2021-07-09 13:20:00,200.12,200.31,200.12,200.31,4996.0,186.1443,186.3211,186.1443,186.3211,4996.0
2021-07-09 13:30:00,200.3,200.7,200.3,200.69,9361.0,186.3118,186.6838,186.3118,186.6745,9361.0
2021-07-09 13:40:00,200.65,200.81,200.55,200.58,12943.0,186.6373,186.7862,186.5443,186.5722,12943.0
2021-07-09 13:50:00,200.59,200.67,200.3,200.48,12274.0,186.5815,186.6559,186.3118,186.4792,12274.0
2021-07-09 14:00:00,200.47,200.59,200.25,200.29,12170.0,186.4699,186.5815,186.2653,186.3025,12170.0
2021-07-09 14:10:00,200.22,200.62,200.22,200.61,7225.0,186.2374,186.6094,186.2374,186.6001,7225.0
2021-07-09 14:20:00,200.64,200.83,200.49,200.74,10972.0,186.628,186.8048,186.4885,186.721,10972.0
2021-07-09 14:30:00,200.78,200.94,200.78,200.9,12600.0,186.7582,186.9071,186.7582,186.8699,12600.0
2021-07-09 14:40:00,200.96,201.25,200.76,200.78,18631.0,186.9257,187.1954,186.7396,186.7582,18631.0
2021-07-09 14:50:00,200.78,200.92,200.75,200.82,12985.0,186.7582,186.8885,186.7303,186.7955,12985.0
2021-07-09 15:00:00,200.84,200.88,200.56,200.68,11780.0,186.8141,186.8513,186.5536,186.6652,11780.0
2021-07-09 15:10:00,200.72,200.83,200.69,200.71,16462.0,186.7024,186.8048,186.6745,186.6931,16462.0
2021-07-09 15:20:00,200.72,200.78,200.63,200.75,24594.0,186.7024,186.7582,186.6187,186.7303,24594.0
2021-07-09 15:30:00,200.75,200.79,200.39,200.39,38386.0,186.7303,186.7675,186.3955,186.3955,38386.0
2021-07-09 15:40:00,200.4,200.52,200.15,200.44,41242.0,186.4048,186.5164,186.1722,186.442,41242.0
2021-07-09 15:50:00,200.47,200.61,200.18,200.31,114131.0,186.4699,186.6001,186.2002,186.3211,114131.0
2021-07-12 09:30:00,202.4,202.62,200.75,201.28,87636.0,188.2651,188.4697,186.7303,187.2233,87636.0
2021-07-12 09:40:00,201.28,201.58,200.72,201.19,35087.0,187.2233,187.5024,186.7024,187.1396,35087.0
2021-07-12 09:50:00,201.05,201.72,200.99,201.17,23387.0,187.0094,187.6326,186.9536,187.121,23387.0
2021-07-12 10:00:00,201.14,202.31,201.13,202.23,21943.0,187.0931,188.1814,187.0838,188.107,21943.0
2021-07-12 10:10:00,202.18,202.25,201.62,201.79,31652.0,188.0605,188.1256,187.5396,187.6977,31652.0
2021-07-12 10:20:00,201.76,202.05,201.11,202.05,21846.0,187.6698,187.9396,187.0652,187.9396,21846.0
2021-07-12 10:30:00,202.04,202.64,202.03,202.37,62672.0,187.9303,188.4884,187.921,188.2372,62672.0
2021-07-12 10:40:00,202.39,202.45,201.74,201.84,64649.0,188.2558,188.3116,187.6512,187.7442,64649.0
2021-07-12 10:50:00,201.8,202.06,201.72,201.9,32551.0,187.707,187.9489,187.6326,187.8,32551.0
2021-07-12 11:00:00,201.9,202.17,201.85,201.88,14625.0,187.8,188.0512,187.7535,187.7814,14625.0
2021-07-12 11:10:00,201.93,201.95,201.65,201.77,20860.0,187.8279,187.8465,187.5675,187.6791,20860.0
2021-07-12 11:20:00,201.78,201.81,201.56,201.66,22652.0,187.6884,187.7163,187.4838,187.5768,22652.0
2021-07-12 11:30:00,201.67,202.29,201.66,202.29,43671.0,187.5861,188.1628,187.5768,188.1628,43671.0
2021-07-12 11:40:00,202.25,204.03,202.25,204.03,105759.0,188.1256,189.7813,188.1256,189.7813,105759.0
2021-07-12 11:50:00,204.03,204.09,203.55,203.93,50392.0,189.7813,189.8371,189.3348,189.6883,50392.0
2021-07-12 12:00:00,203.96,203.97,202.79,202.95,29014.0,189.7162,189.7255,188.6279,188.7767,29014.0
2021-07-12 12:10:00,202.9,203.1,202.86,202.95,19365.0,188.7302,188.9162,188.693,188.7767,19365.0
2021-07-12 12:20:00,202.98,203.59,202.98,203.21,38788.0,188.8046,189.372,188.8046,189.0185,38788.0
2021-07-12 12:30:00,203.17,203.26,203.08,203.19,16360.0,188.9813,189.0651,188.8976,188.9999,16360.0
2021-07-12 12:40:00,203.19,203.33,202.9,202.96,15153.0,188.9999,189.1302,188.7302,188.786,15153.0
2021-07-12 12:50:00,202.9,203.09,202.86,203.05,18025.0,188.7302,188.9069,188.693,188.8697,18025.0
2021-07-12 13:00:00,203.02,203.2,202.76,202.78,17278.0,188.8418,189.0092,188.6,188.6186,17278.0
2021-07-12 13:10:00,202.82,202.97,202.72,202.86,14884.0,188.6558,188.7953,188.5628,188.693,14884.0
2021-07-12 13:20:00,202.88,203.02,202.78,202.95,13823.0,188.7116,188.8418,188.6186,188.7767,13823.0
2021-07-12 13:30:00,202.97,203.4,202.96,203.25,19481.0,188.7953,189.1953,188.786,189.0558,19481.0
2021-07-12 13:40:00,203.27,203.49,203.25,203.31,29655.0,189.0744,189.279,189.0558,189.1116,29655.0
2021-07-12 13:50:00,203.36,203.47,203.31,203.41,10130.0,189.1581,189.2604,189.1116,189.2046,10130.0
2021-07-12 14:00:00,203.39,203.66,203.32,203.56,20537.0,189.186,189.4371,189.1209,189.3441,20537.0
2021-07-12 14:10:00,203.56,203.84,203.41,203.81,17511.0,189.3441,189.6045,189.2046,189.5766,17511.0
2021-07-12 14:20:00,203.78,204.19,203.74,204.05,29208.0,189.5487,189.9301,189.5115,189.7999,29208.0
2021-07-12 14:30:00,204.05,204.07,203.32,203.39,27568.0,189.7999,189.8185,189.1209,189.186,27568.0
2021-07-12 14:40:00,203.38,203.63,203.35,203.48,16343.0,189.1767,189.4092,189.1488,189.2697,16343.0
2021-07-12 14:50:00,203.46,203.66,203.42,203.63,19296.0,189.2511,189.4371,189.2139,189.4092,19296.0
2021-07-12 15:00:00,203.6,203.75,203.56,203.67,14073.0,189.3813,189.5208,189.3441,189.4464,14073.0
2021-07-12 15:10:00,203.64,204.05,203.64,204.05,25085.0,189.4185,189.7999,189.4185,189.7999,25085.0
2021-07-12 15:20:00,204.03,204.35,203.94,204.35,34978.0,189.7813,190.0789,189.6976,190.0789,34978.0
2021-07-12 15:30:00,204.34,204.35,203.79,203.84,59727.0,190.0696,190.0789,189.558,189.6045,59727.0
2021-07-12 15:40:00,203.85,204.11,203.71,203.94,49680.0,189.6139,189.8557,189.4836,189.6976,49680.0
2021-07-12 15:50:00,203.97,204.49,203.97,204.32,165583.0,189.7255,190.2092,189.7255,190.051,165583.0
2021-07-13 09:30:00,203.71,204.59,202.88,203.35,61380.0,189.4836,190.3022,188.7116,189.1488,61380.0
2021-07-13 09:40:00,203.31,204.66,203.3,204.44,35220.0,189.1116,190.3673,189.1023,190.1626,35220.0
2021-07-13 09:50:00,204.53,204.6,203.84,203.84,27200.0,190.2464,190.3115,189.6045,189.6045,27200.0
2021-07-13 10:00:00,203.91,204.69,203.91,204.04,29433.0,189.6697,190.3952,189.6697,189.7906,29433.0
2021-07-13 10:10:00,204.16,204.43,203.84,203.87,18467.0,189.9022,190.1533,189.6045,189.6325,18467.0
2021-07-13 10:20:00,203.87,204.8,203.74,204.78,26394.0,189.6325,190.4975,189.5115,190.4789,26394.0
2021-07-13 10:30:00,204.77,204.83,203.91,204.08,23213.0,190.4696,190.5254,189.6697,189.8278,23213.0
2021-07-13 10:40:00,204.16,204.24,203.63,203.99,17329.0,189.9022,189.9766,189.4092,189.7441,17329.0
2021-07-13 10:50:00,203.97,204.38,203.87,204.19,10148.0,189.7255,190.1068,189.6325,189.9301,10148.0
2021-07-13 11:00:00,204.19,204.53,204.12,204.45,17246.0,189.9301,190.2464,189.865,190.1719,17246.0
2021-07-13 11:10:00,204.45,204.54,204.23,204.36,15171.0,190.1719,190.2557,189.9673,190.0882,15171.0
2021-07-13 11:20:00,204.29,204.75,204.29,204.38,34833.0,190.0231,190.451,190.0231,190.1068,34833.0
2021-07-13 11:30:00,204.37,204.4,204.03,204.31,18285.0,190.0975,190.1254,189.7813,190.0417,18285.0
2021-07-13 11:40:00,204.3,204.45,204.25,204.3,21456.0,190.0324,190.1719,189.9859,190.0324,21456.0
2021-07-13 11:50:00,204.29,204.55,204.19,204.55,17444.0,190.0231,190.265,189.9301,190.265,17444.0
2021-07-13 12:00:00,204.55,204.65,204.09,204.2,17554.0,190.265,190.358,189.8371,189.9394,17554.0
2021-07-13 12:10:00,204.18,204.38,204.15,204.21,16979.0,189.9208,190.1068,189.8929,189.9487,16979.0
2021-07-13 12:20:00,204.23,204.3,204.01,204.01,28773.0,189.9673,190.0324,189.7627,189.7627,28773.0
2021-07-13 12:30:00,203.97,204.08,203.83,203.86,31423.0,189.7255,189.8278,189.5952,189.6232,31423.0
2021-07-13 12:40:00,203.86,203.95,203.69,203.79,36623.0,189.6232,189.7069,189.465,189.558,36623.0
2021-07-13 12:50:00,203.82,203.95,203.72,203.81,13411.0,189.5859,189.7069,189.4929,189.5766,13411.0
2021-07-13 13:00:00,203.82,204.09,203.59,203.73,33829.0,189.5859,189.8371,189.372,189.5022,33829.0
2021-07-13 13:10:00,203.7,203.73,203.24,203.24,31989.0,189.4743,189.5022,189.0465,189.0465,31989.0
2021-07-13 13:20:00,203.23,203.5,203.14,203.33,20175.0,189.0371,189.2883,188.9534,189.1302,20175.0
2021-07-13 13:30:00,203.33,203.5,203.09,203.5,17909.0,189.1302,189.2883,188.9069,189.2883,17909.0
2021-07-13 13:40:00,203.6,203.8,203.46,203.52,55025.0,189.3813,189.5673,189.2511,189.3069,55025.0
2021-07-13 13:50:00,203.51,203.88,203.51,203.77,11028.0,189.2976,189.6418,189.2976,189.5394,11028.0
2021-07-13 14:00:00,203.77,203.79,203.35,203.75,29315.0,189.5394,189.558,189.1488,189.5208,29315.0
2021-07-13 14:10:00,203.85,204.29,203.85,204.21,15068.0,189.6139,190.0231,189.6139,189.9487,15068.0
2021-07-13 14:20:00,204.2,204.59,204.08,204.45,14014.0,189.9394,190.3022,189.8278,190.1719,14014.0
2021-07-13 14:30:00,204.41,204.44,204.22,204.26,15459.0,190.1347,190.1626,189.958,189.9952,15459.0
2021-07-13 14:40:00,204.28,204.36,203.97,204.15,14303.0,190.0138,190.0882,189.7255,189.8929,14303.0
2021-07-13 14:50:00,204.2,204.35,204.02,204.35,11491.0,189.9394,190.0789,189.772,190.0789,11491.0
2021-07-13 15:00:00,204.37,204.59,204.28,204.34,17684.0,190.0975,190.3022,190.0138,190.0696,17684.0
2021-07-13 15:10:00,204.37,204.71,204.29,204.7,27885.0,190.0975,190.4138,190.0231,190.4045,27885.0
2021-07-13 15:20:00,204.71,204.79,204.48,204.55,24313.0,190.4138,190.4882,190.1999,190.265,24313.0
2021-07-13 15:30:00,204.53,204.61,204.02,204.07,28535.0,190.2464,190.3208,189.772,189.8185,28535.0
2021-07-13 15:40:00,204.05,204.28,203.99,204.01,35156.0,189.7999,190.0138,189.7441,189.7627,35156.0
2021-07-13 15:50:00,203.89,204.16,203.8,204.07,86147.0,189.6511,189.9022,189.5673,189.8185,86147.0
2021-07-14 09:30:00,206.18,208.75,206.18,208.44,99985.0,191.7811,194.1717,191.7811,193.8833,99985.0
2021-07-14 09:40:00,208.64,208.75,206.95,207.79,39060.0,194.0693,194.1717,192.4974,193.2787,39060.0
2021-07-14 09:50:00,207.81,207.81,206.94,207.0,31700.0,193.2973,193.2973,192.4881,192.5439,31700.0
2021-07-14 10:00:00,206.9,207.56,206.85,207.52,40294.0,192.4508,193.0648,192.4043,193.0276,40294.0
2021-07-14 10:10:00,207.6,208.17,207.6,207.79,36390.0,193.102,193.6322,193.102,193.2787,36390.0
2021-07-14 10:20:00,207.8,207.85,205.26,205.31,27740.0,193.288,193.3345,190.9254,190.9719,27740.0
2021-07-14 10:30:00,205.42,205.5,205.03,205.18,36709.0,191.0742,191.1486,190.7114,190.851,36709.0
2021-07-14 10:40:00,205.33,205.5,204.99,205.34,12334.0,190.9905,191.1486,190.6742,190.9998,12334.0
2021-07-14 10:50:00,205.34,205.71,205.27,205.41,20733.0,190.9998,191.344,190.9347,191.0649,20733.0
2021-07-14 11:00:00,205.34,205.42,204.29,204.29,13458.0,190.9998,191.0742,190.0231,190.0231,13458.0
2021-07-14 11:10:00,204.36,204.53,203.91,204.17,20508.0,190.0882,190.2464,189.6697,189.9115,20508.0
2021-07-14 11:20:00,204.14,204.31,203.05,203.36,11989.0,189.8836,190.0417,188.8697,189.1581,11989.0
2021-07-14 11:30:00,203.43,203.82,203.27,203.32,10221.0,189.2232,189.5859,189.0744,189.1209,10221.0
2021-07-14 11:40:00,203.39,203.5,202.84,203.34,10136.0,189.186,189.2883,188.6744,189.1395,10136.0
2021-07-14 11:50:00,203.42,203.45,202.56,202.62,32140.0,189.2139,189.2418,188.4139,188.4697,32140.0
2021-07-14 12:00:00,202.74,203.83,202.74,203.83,18618.0,188.5814,189.5952,188.5814,189.5952,18618.0
2021-07-14 12:10:00,203.73,204.01,203.64,203.91,20058.0,189.5022,189.7627,189.4185,189.6697,20058.0
2021-07-14 12:20:00,203.87,204.13,203.82,204.08,10643.0,189.6325,189.8743,189.5859,189.8278,10643.0
2021-07-14 12:30:00,204.03,204.38,203.99,204.36,20748.0,189.7813,190.1068,189.7441,190.0882,20748.0
2021-07-14 12:40:00,204.35,204.44,204.27,204.42,16185.0,190.0789,190.1626,190.0045,190.144,16185.0
2021-07-14 12:50:00,204.45,204.87,204.39,204.67,13167.0,190.1719,190.5626,190.1161,190.3766,13167.0
2021-07-14 13:00:00,204.73,204.86,204.09,204.23,11733.0,190.4324,190.5533,189.8371,189.9673,11733.0
2021-07-14 13:10:00,204.17,204.17,203.55,203.79,14814.0,189.9115,189.9115,189.3348,189.558,14814.0
2021-07-14 13:20:00,203.72,203.72,203.39,203.64,8986.0,189.4929,189.4929,189.186,189.4185,8986.0
2021-07-14 13:30:00,203.58,203.85,203.58,203.84,7918.0,189.3627,189.6139,189.3627,189.6045,7918.0
2021-07-14 13:40:00,203.84,203.91,203.78,203.78,15393.0,189.6045,189.6697,189.5487,189.5487,15393.0
2021-07-14 13:50:00,203.77,203.83,203.48,203.79,18301.0,189.5394,189.5952,189.2697,189.558,18301.0
2021-07-14 14:00:00,203.78,204.08,203.78,203.94,28369.0,189.5487,189.8278,189.5487,189.6976,28369.0
2021-07-14 14:10:00,203.92,204.22,203.91,204.21,16810.0,189.679,189.958,189.6697,189.9487,16810.0
2021-07-14 14:20:00,204.21,204.43,204.16,204.2,14305.0,189.9487,190.1533,189.9022,189.9394,14305.0
2021-07-14 14:30:00,204.16,204.16,203.9,204.13,14475.0,189.9022,189.9022,189.6604,189.8743,14475.0
2021-07-14 14:40:00,204.09,204.09,203.74,203.94,17196.0,189.8371,189.8371,189.5115,189.6976,17196.0
2021-07-14 14:50:00,203.94,204.12,203.94,204.03,13080.0,189.6976,189.865,189.6976,189.7813,13080.0
2021-07-14 15:00:00,203.99,204.37,203.94,204.26,19565.0,189.7441,190.0975,189.6976,189.9952,19565.0
2021-07-14 15:10:00,204.25,204.32,203.97,203.97,14702.0,189.9859,190.051,189.7255,189.7255,14702.0
2021-07-14 15:20:00,204.03,204.16,203.87,203.89,15823.0,189.7813,189.9022,189.6325,189.6511,15823.0
2021-07-14 15:30:00,203.87,204.18,203.64,204.18,27498.0,189.6325,189.9208,189.4185,189.9208,27498.0
2021-07-14 15:40:00,204.18,204.18,203.77,204.06,31456.0,189.9208,189.9208,189.5394,189.8092,31456.0
2021-07-14 15:50:00,204.02,204.02,203.16,203.64,91226.0,189.772,189.772,188.972,189.4185,91226.0
2021-07-15 09:30:00,197.22,199.57,194.0,194.54,477657.0,183.4469,185.6328,180.4517,180.954,477657.0
2021-07-15 09:40:00,194.54,195.03,193.15,194.82,195265.0,180.954,181.4098,179.6611,181.2145,195265.0
2021-07-15 09:50:00,194.84,196.19,194.4,195.97,138815.0,181.2331,182.4888,180.8238,182.2842,138815.0
2021-07-15 10:00:00,195.95,198.33,195.85,198.13,147491.0,182.2656,184.4793,182.1725,184.2933,147491.0
2021-07-15 10:10:00,198.21,198.24,195.92,196.17,99828.0,184.3677,184.3956,182.2377,182.4702,99828.0
2021-07-15 10:20:00,196.16,196.18,194.74,195.08,68664.0,182.4609,182.4795,181.1401,181.4563,68664.0
2021-07-15 10:30:00,195.13,195.98,194.45,195.94,49759.0,181.5028,182.2935,180.8703,182.2563,49759.0
2021-07-15 10:40:00,195.94,195.96,194.79,195.02,41905.0,182.2563,182.2749,181.1866,181.4005,41905.0
2021-07-15 10:50:00,194.9,196.23,194.57,195.96,35358.0,181.2889,182.526,180.9819,182.2749,35358.0
2021-07-15 11:00:00,195.93,196.9,195.14,196.62,47204.0,182.247,183.1492,181.5121,182.8888,47204.0
2021-07-15 11:10:00,196.69,197.01,196.26,196.29,19034.0,182.9539,183.2515,182.5539,182.5818,19034.0
2021-07-15 11:20:00,196.28,196.61,196.1,196.49,20687.0,182.5725,182.8795,182.4051,182.7678,20687.0
2021-07-15 11:30:00,196.52,196.89,196.43,196.84,15840.0,182.7958,183.1399,182.712,183.0934,15840.0
2021-07-15 11:40:00,196.83,196.87,196.3,196.37,17620.0,183.0841,183.1213,182.5911,182.6562,17620.0
2021-07-15 11:50:00,196.44,196.44,195.11,195.26,45279.0,182.7213,182.7213,181.4842,181.6237,45279.0
2021-07-15 12:00:00,195.32,195.53,194.51,194.57,22930.0,181.6796,181.8749,180.9261,180.9819,22930.0
2021-07-15 12:10:00,194.47,194.75,194.17,194.72,32591.0,180.8889,181.1494,180.6099,181.1215,32591.0
2021-07-15 12:20:00,194.64,195.27,194.55,194.99,26843.0,181.047,181.633,180.9633,181.3726,26843.0
2021-07-15 12:30:00,194.93,195.03,194.39,194.96,23758.0,181.3168,181.4098,180.8145,181.3447,23758.0
2021-07-15 12:40:00,194.91,195.05,194.34,194.72,23695.0,181.2982,181.4284,180.768,181.1215,23695.0
2021-07-15 12:50:00,194.76,194.78,194.28,194.28,21980.0,181.1587,181.1773,180.7122,180.7122,21980.0
2021-07-15 13:00:00,194.27,194.31,193.16,193.16,29486.0,180.7029,180.7401,179.6704,179.6704,29486.0
2021-07-15 13:10:00,193.16,193.67,192.99,193.2,24868.0,179.6704,180.1448,179.5123,179.7076,24868.0
2021-07-15 13:20:00,193.02,193.71,193.02,193.44,20471.0,179.5402,180.182,179.5402,179.9308,20471.0
2021-07-15 13:30:00,193.47,193.49,192.81,193.03,34206.0,179.9588,179.9774,179.3448,179.5495,34206.0
2021-07-15 13:40:00,193.09,193.7,193.09,193.7,62162.0,179.6053,180.1727,179.6053,180.1727,62162.0
2021-07-15 13:50:00,193.67,193.71,192.88,192.89,42684.0,180.1448,180.182,179.41,179.4193,42684.0
2021-07-15 14:00:00,192.99,193.6,192.97,193.38,14016.0,179.5123,180.0797,179.4937,179.875,14016.0
2021-07-15 14:10:00,193.38,193.67,193.01,193.67,20763.0,179.875,180.1448,179.5309,180.1448,20763.0
2021-07-15 14:20:00,193.61,193.87,193.54,193.85,30798.0,180.089,180.3308,180.0239,180.3122,30798.0
2021-07-15 14:30:00,193.83,194.14,193.75,194.09,25516.0,180.2936,180.582,180.2192,180.5355,25516.0
2021-07-15 14:40:00,194.09,194.24,193.71,194.23,30687.0,180.5355,180.675,180.182,180.6657,30687.0
2021-07-15 14:50:00,194.25,194.3,193.98,194.08,24073.0,180.6843,180.7308,180.4331,180.5262,24073.0
2021-07-15 15:00:00,194.06,194.39,194.03,194.13,25296.0,180.5075,180.8145,180.4796,180.5727,25296.0
2021-07-15 15:10:00,194.13,194.2,193.72,193.82,19173.0,180.5727,180.6378,180.1913,180.2843,19173.0
2021-07-15 15:20:00,193.83,193.95,193.58,193.94,24318.0,180.2936,180.4052,180.0611,180.3959,24318.0
2021-07-15 15:30:00,193.98,194.75,193.98,194.34,57621.0,180.4331,181.1494,180.4331,180.768,57621.0
2021-07-15 15:40:00,194.34,194.51,194.04,194.37,49747.0,180.768,180.9261,180.4889,180.7959,49747.0
2021-07-15 15:50:00,194.32,194.59,194.08,194.45,255868.0,180.7494,181.0005,180.5262,180.8703,255868.0
2021-07-16 09:30:00,195.41,197.02,195.36,196.76,92514.0,181.7633,183.2608,181.7168,183.019,92514.0
2021-07-16 09:40:00,196.83,197.27,195.55,195.69,29457.0,183.0841,183.4934,181.8935,182.0237,29457.0
2021-07-16 09:50:00,195.72,195.84,195.07,195.3,41968.0,182.0516,182.1632,181.447,181.661,41968.0
2021-07-16 10:00:00,195.29,195.35,194.6,194.6,35588.0,181.6517,181.7075,181.0098,181.0098,35588.0
2021-07-16 10:10:00,194.61,194.98,194.27,194.38,41244.0,181.0191,181.3633,180.7029,180.8052,41244.0
2021-07-16 10:20:00,194.46,194.48,193.2,193.2,31236.0,180.8796,180.8982,179.7076,179.7076,31236.0
2021-07-16 10:30:00,193.24,194.16,193.22,194.1,27423.0,179.7448,180.6006,179.7262,180.5448,27423.0
2021-07-16 10:40:00,194.13,194.15,193.38,193.5,19381.0,180.5727,180.5913,179.875,179.9867,19381.0
2021-07-16 10:50:00,193.51,194.3,193.49,194.03,25575.0,179.996,180.7308,179.9774,180.4796,25575.0
2021-07-16 11:00:00,194.02,194.09,193.37,193.71,19476.0,180.4703,180.5355,179.8657,180.182,19476.0
2021-07-16 11:10:00,193.69,193.9,193.36,193.67,13414.0,180.1634,180.3587,179.8564,180.1448,13414.0
2021-07-16 11:20:00,193.61,193.61,192.95,193.07,24370.0,180.089,180.089,179.4751,179.5867,24370.0
2021-07-16 11:30:00,193.01,193.88,193.01,193.8,12912.0,179.5309,180.3401,179.5309,180.2657,12912.0
2021-07-16 11:40:00,193.81,194.03,193.3,193.57,15436.0,180.275,180.4796,179.8006,180.0518,15436.0
2021-07-16 11:50:00,193.63,193.85,193.54,193.75,9270.0,180.1076,180.3122,180.0239,180.2192,9270.0
2021-07-16 12:00:00,193.72,193.96,193.59,193.96,11902.0,180.1913,180.4145,180.0704,180.4145,11902.0
2021-07-16 12:10:00,194.03,194.1,193.87,194.09,14171.0,180.4796,180.5448,180.3308,180.5355,14171.0
2021-07-16 12:20:00,194.1,194.11,193.7,193.86,16809.0,180.5448,180.5541,180.1727,180.3215,16809.0
2021-07-16 12:30:00,193.85,193.85,193.6,193.74,21771.0,180.3122,180.3122,180.0797,180.2099,21771.0
2021-07-16 12:40:00,193.76,194.02,193.76,193.94,30638.0,180.2285,180.4703,180.2285,180.3959,30638.0
2021-07-16 12:50:00,193.88,194.07,193.81,193.93,22649.0,180.3401,180.5169,180.275,180.3866,22649.0
2021-07-16 13:00:00,193.94,194.16,193.93,194.12,14885.0,180.3959,180.6006,180.3866,180.5634,14885.0
2021-07-16 13:10:00,194.13,194.27,194.08,194.17,23008.0,180.5727,180.7029,180.5262,180.6099,23008.0
2021-07-16 13:20:00,194.14,194.15,193.26,193.27,24472.0,180.582,180.5913,179.7634,179.7727,24472.0
2021-07-16 13:30:00,193.24,193.38,192.95,193.01,24118.0,179.7448,179.875,179.4751,179.5309,24118.0
2021-07-16 13:40:00,192.97,192.99,192.69,192.81,18577.0,179.4937,179.5123,179.2332,179.3448,18577.0
2021-07-16 13:50:00,192.8,192.8,192.45,192.6,14277.0,179.3355,179.3355,179.01,179.1495,14277.0
2021-07-16 14:00:00,192.57,192.57,192.11,192.46,25772.0,179.1216,179.1216,178.6937,179.0193,25772.0
2021-07-16 14:10:00,192.4,192.48,192.12,192.37,24695.0,178.9635,179.0379,178.703,178.9356,24695.0
2021-07-16 14:20:00,192.36,192.4,191.79,191.81,24881.0,178.9263,178.9635,178.3961,178.4147,24881.0
2021-07-16 14:30:00,191.79,191.95,191.51,191.57,23243.0,178.3961,178.5449,178.1356,178.1914,23243.0
2021-07-16 14:40:00,191.56,191.73,191.3,191.33,21061.0,178.1821,178.3403,177.9403,177.9682,21061.0
2021-07-16 14:50:00,191.31,191.45,191.15,191.3,26125.0,177.9496,178.0798,177.8008,177.9403,26125.0
2021-07-16 15:00:00,191.3,191.3,190.92,191.14,21789.0,177.9403,177.9403,177.5868,177.7915,21789.0
2021-07-16 15:10:00,191.13,191.28,190.85,191.28,32628.0,177.7822,177.9217,177.5217,177.9217,32628.0
2021-07-16 15:20:00,191.22,191.23,190.59,190.62,39210.0,177.8659,177.8752,177.2799,177.3078,39210.0
2021-07-16 15:30:00,190.6,190.8,190.27,190.27,54026.0,177.2892,177.4752,176.9822,176.9822,54026.0
2021-07-16 15:40:00,190.31,190.55,189.84,190.14,112279.0,177.0194,177.2427,176.5823,176.8613,112279.0
2021-07-16 15:50:00,190.21,190.3,189.54,190.1,233707.0,176.9264,177.0101,176.3032,176.8241,233707.0
2021-07-19 09:30:00,187.61,188.0,186.02,186.61,96012.0,174.508,174.8708,173.029,173.5778,96012.0
2021-07-19 09:40:00,186.36,187.3,185.44,186.74,82549.0,173.3453,174.2196,172.4895,173.6988,82549.0
2021-07-19 09:50:00,186.58,186.62,185.15,185.64,58751.0,173.5499,173.5871,172.2198,172.6756,58751.0
2021-07-19 10:00:00,185.56,187.1,184.92,186.7,59960.0,172.6012,174.0336,172.0059,173.6615,59960.0
2021-07-19 10:10:00,186.64,187.55,186.63,187.38,47587.0,173.6057,174.4522,173.5964,174.2941,47587.0
2021-07-19 10:20:00,187.49,188.16,187.24,187.97,31885.0,174.3964,175.0196,174.1638,174.8429,31885.0
2021-07-19 10:30:00,187.96,188.18,187.21,187.97,36586.0,174.8336,175.0382,174.1359,174.8429,36586.0
2021-07-19 10:40:00,187.99,188.89,187.87,188.84,29945.0,174.8615,175.6986,174.7498,175.6521,29945.0
2021-07-19 10:50:00,188.8,188.92,188.0,188.49,34057.0,175.6149,175.7265,174.8708,175.3265,34057.0
2021-07-19 11:00:00,188.53,189.09,188.1,188.92,18998.0,175.3637,175.8846,174.9638,175.7265,18998.0
2021-07-19 11:10:00,188.89,189.37,188.79,189.08,23302.0,175.6986,176.1451,175.6056,175.8753,23302.0
2021-07-19 11:20:00,189.01,189.01,188.16,188.28,39055.0,175.8102,175.8102,175.0196,175.1312,39055.0
2021-07-19 11:30:00,188.28,189.16,188.22,188.53,60481.0,175.1312,175.9497,175.0754,175.3637,60481.0
2021-07-19 11:40:00,188.62,188.92,188.29,188.38,22484.0,175.4475,175.7265,175.1405,175.2242,22484.0
2021-07-19 11:50:00,188.39,188.54,187.89,187.96,17182.0,175.2335,175.373,174.7684,174.8336,17182.0
2021-07-19 12:00:00,187.87,188.14,187.65,187.9,20773.0,174.7498,175.001,174.5452,174.7777,20773.0
2021-07-19 12:10:00,187.81,188.35,187.68,187.9,21360.0,174.694,175.1963,174.5731,174.7777,21360.0
2021-07-19 12:20:00,187.82,188.08,187.62,187.66,44045.0,174.7033,174.9452,174.5173,174.5545,44045.0
2021-07-19 12:30:00,187.63,187.7,187.25,187.33,30728.0,174.5266,174.5917,174.1731,174.2475,30728.0
2021-07-19 12:40:00,187.32,187.52,187.08,187.16,20865.0,174.2382,174.4243,174.015,174.0894,20865.0
2021-07-19 12:50:00,187.2,187.52,187.05,187.34,20604.0,174.1266,174.4243,173.9871,174.2568,20604.0
2021-07-19 13:00:00,187.3,187.84,187.21,187.73,25460.0,174.2196,174.7219,174.1359,174.6196,25460.0
2021-07-19 13:10:00,187.69,187.74,187.09,187.09,25696.0,174.5824,174.6289,174.0243,174.0243,25696.0
2021-07-19 13:20:00,187.08,187.37,186.94,187.11,14228.0,174.015,174.2848,173.8848,174.0429,14228.0
2021-07-19 13:30:00,187.03,188.0,186.86,187.89,51683.0,173.9685,174.8708,173.8104,174.7684,51683.0
2021-07-19 13:40:00,187.94,188.01,187.36,187.37,24117.0,174.8149,174.8801,174.2755,174.2848,24117.0
2021-07-19 13:50:00,187.4,187.86,187.13,187.14,18720.0,174.3127,174.7405,174.0615,174.0708,18720.0
2021-07-19 14:00:00,187.11,188.24,187.1,187.54,22698.0,174.0429,175.094,174.0336,174.4429,22698.0
2021-07-19 14:10:00,187.57,188.38,187.57,188.35,15390.0,174.4708,175.2242,174.4708,175.1963,15390.0
2021-07-19 14:20:00,188.31,188.31,187.87,188.14,55696.0,175.1591,175.1591,174.7498,175.001,55696.0
2021-07-19 14:30:00,188.14,188.23,187.26,187.38,23687.0,175.001,175.0847,174.1824,174.2941,23687.0
2021-07-19 14:40:00,187.36,187.62,187.27,187.52,23761.0,174.2755,174.5173,174.1917,174.4243,23761.0
2021-07-19 14:50:00,187.53,187.83,187.18,187.48,19543.0,174.4336,174.7126,174.108,174.3871,19543.0
2021-07-19 15:00:00,187.38,187.91,187.28,187.75,14082.0,174.2941,174.787,174.201,174.6382,14082.0
2021-07-19 15:10:00,187.74,188.13,187.5,187.5,29784.0,174.6289,174.9917,174.4057,174.4057,29784.0
2021-07-19 15:20:00,187.51,187.78,187.29,187.63,23288.0,174.415,174.6661,174.2103,174.5266,23288.0
2021-07-19 15:30:00,187.59,187.81,187.33,187.75,28441.0,174.4894,174.694,174.2475,174.6382,28441.0
2021-07-19 15:40:00,187.74,187.93,187.32,187.7,45612.0,174.6289,174.8056,174.2382,174.5917,45612.0
2021-07-19 15:50:00,187.64,188.68,187.54,188.68,165226.0,174.5359,175.5033,174.4429,175.5033,165226.0
2021-07-20 09:30:00,189.09,189.8,187.98,188.25,58675.0,175.8846,176.5451,174.8522,175.1033,58675.0
2021-07-20 09:40:00,188.06,188.98,187.92,188.75,28777.0,174.9266,175.7823,174.7963,175.5684,28777.0
2021-07-20 09:50:00,188.77,188.92,188.08,188.38,31231.0,175.587,175.7265,174.9452,175.2242,31231.0
2021-07-20 10:00:00,188.33,189.0,187.84,188.92,34410.0,175.1777,175.8009,174.7219,175.7265,34410.0
2021-07-20 10:10:00,188.79,189.89,188.71,189.83,21029.0,175.6056,176.6288,175.5312,176.573,21029.0
2021-07-20 10:20:00,189.91,190.98,189.91,190.45,31841.0,176.6474,177.6426,176.6474,177.1497,31841.0
2021-07-20 10:30:00,190.44,190.74,189.79,189.97,19090.0,177.1404,177.4194,176.5358,176.7032,19090.0
2021-07-20 10:40:00,190.0,190.65,189.88,190.61,22729.0,176.7311,177.3357,176.6195,177.2985,22729.0
2021-07-20 10:50:00,190.62,191.4,190.62,191.31,33456.0,177.3078,178.0333,177.3078,177.9496,33456.0
2021-07-20 11:00:00,191.34,192.15,191.27,191.83,16579.0,177.9775,178.7309,177.9124,178.4333,16579.0
2021-07-20 11:10:00,191.89,191.94,191.27,191.51,11332.0,178.4891,178.5356,177.9124,178.1356,11332.0
2021-07-20 11:20:00,191.55,191.99,191.43,191.46,13366.0,178.1728,178.5821,178.0612,178.0891,13366.0
2021-07-20 11:30:00,191.55,191.68,191.35,191.5,17126.0,178.1728,178.2938,177.9868,178.1263,17126.0
2021-07-20 11:40:00,191.61,192.5,191.61,192.5,32456.0,178.2286,179.0565,178.2286,179.0565,32456.0
2021-07-20 11:50:00,192.45,192.67,192.28,192.53,11162.0,179.01,179.2146,178.8519,179.0844,11162.0
2021-07-20 12:00:00,192.44,192.61,192.05,192.36,11859.0,179.0007,179.1588,178.6379,178.9263,11859.0
2021-07-20 12:10:00,192.31,192.42,192.13,192.38,10477.0,178.8798,178.9821,178.7123,178.9449,10477.0
2021-07-20 12:20:00,192.29,192.4,192.18,192.35,6802.0,178.8612,178.9635,178.7588,178.917,6802.0
2021-07-20 12:30:00,192.3,192.68,192.3,192.34,10994.0,178.8705,179.2239,178.8705,178.9077,10994.0
2021-07-20 12:40:00,192.34,192.79,192.29,192.7,7103.0,178.9077,179.3262,178.8612,179.2425,7103.0
2021-07-20 12:50:00,192.8,193.05,192.74,192.93,11347.0,179.3355,179.5681,179.2797,179.4565,11347.0
2021-07-20 13:00:00,192.92,193.16,192.56,192.59,18284.0,179.4472,179.6704,179.1123,179.1402,18284.0
2021-07-20 13:10:00,192.56,193.12,192.55,193.09,9865.0,179.1123,179.6332,179.103,179.6053,9865.0
2021-07-20 13:20:00,193.18,193.18,192.49,192.63,10009.0,179.689,179.689,179.0472,179.1774,10009.0
2021-07-20 13:30:00,192.65,193.05,192.5,193.0,8068.0,179.196,179.5681,179.0565,179.5216,8068.0
2021-07-20 13:40:00,193.03,193.34,192.61,192.75,17311.0,179.5495,179.8378,179.1588,179.289,17311.0
2021-07-20 13:50:00,192.75,193.01,192.53,192.96,13530.0,179.289,179.5309,179.0844,179.4844,13530.0
2021-07-20 14:00:00,193.02,193.53,192.97,193.51,13295.0,179.5402,180.0146,179.4937,179.996,13295.0
2021-07-20 14:10:00,193.49,193.62,193.23,193.62,28637.0,179.9774,180.0983,179.7355,180.0983,28637.0
2021-07-20 14:20:00,193.67,193.91,193.55,193.89,14294.0,180.1448,180.368,180.0332,180.3494,14294.0
2021-07-20 14:30:00,193.96,194.11,193.86,194.06,20805.0,180.4145,180.5541,180.3215,180.5075,20805.0
2021-07-20 14:40:00,194.12,194.22,193.94,194.19,23500.0,180.5634,180.6564,180.3959,180.6285,23500.0
2021-07-20 14:50:00,194.23,194.68,194.18,194.61,22415.0,180.6657,181.0843,180.6192,181.0191,22415.0
2021-07-20 15:00:00,194.55,195.02,194.47,194.9,32420.0,180.9633,181.4005,180.8889,181.2889,32420.0
2021-07-20 15:10:00,194.91,195.0,194.63,194.64,22172.0,181.2982,181.3819,181.0377,181.047,22172.0
2021-07-20 15:20:00,194.52,194.81,194.41,194.6,25983.0,180.9354,181.2052,180.8331,181.0098,25983.0
2021-07-20 15:30:00,194.61,194.73,194.38,194.43,16426.0,181.0191,181.1308,180.8052,180.8517,16426.0
2021-07-20 15:40:00,194.41,194.44,194.08,194.32,36176.0,180.8331,180.861,180.5262,180.7494,36176.0
2021-07-20 15:50:00,194.42,194.5,193.23,193.26,134265.0,180.8424,180.9168,179.7355,179.7634,134265.0
2021-07-21 09:30:00,193.0,196.5,193.0,196.05,53913.0,179.5216,182.7771,179.5216,182.3586,53913.0
2021-07-21 09:40:00,196.1,197.32,196.06,196.76,50936.0,182.4051,183.5399,182.3679,183.019,50936.0
2021-07-21 09:50:00,196.88,197.98,196.67,197.93,24407.0,183.1306,184.1538,182.9353,184.1073,24407.0
2021-07-21 10:00:00,198.19,198.55,197.2,197.26,27297.0,184.3491,184.684,183.4283,183.4841,27297.0
2021-07-21 10:10:00,197.35,197.42,196.65,196.81,22605.0,183.5678,183.6329,182.9167,183.0655,22605.0
2021-07-21 10:20:00,196.76,197.24,196.44,196.5,31719.0,183.019,183.4655,182.7213,182.7771,31719.0
2021-07-21 10:30:00,196.25,196.36,195.69,196.04,24159.0,182.5446,182.6469,182.0237,182.3493,24159.0
2021-07-21 10:40:00,196.13,196.3,195.53,195.53,21017.0,182.433,182.5911,181.8749,181.8749,21017.0
2021-07-21 10:50:00,195.62,195.92,195.28,195.87,29358.0,181.9586,182.2377,181.6423,182.1911,29358.0
2021-07-21 11:00:00,195.88,196.38,195.85,196.24,20690.0,182.2004,182.6655,182.1725,182.5353,20690.0
2021-07-21 11:10:00,196.23,196.31,195.96,196.06,44570.0,182.526,182.6004,182.2749,182.3679,44570.0
2021-07-21 11:20:00,196.06,196.35,195.98,195.99,36350.0,182.3679,182.6376,182.2935,182.3028,36350.0
2021-07-21 11:30:00,195.95,196.67,195.7,196.65,29466.0,182.2656,182.9353,182.033,182.9167,29466.0
2021-07-21 11:40:00,196.63,197.01,196.63,196.85,18952.0,182.8981,183.2515,182.8981,183.1027,18952.0
2021-07-21 11:50:00,196.85,197.02,196.7,197.0,20255.0,183.1027,183.2608,182.9632,183.2422,20255.0
2021-07-21 12:00:00,197.0,197.06,196.89,196.98,21441.0,183.2422,183.298,183.1399,183.2236,21441.0
2021-07-21 12:10:00,196.98,197.44,196.97,197.28,30055.0,183.2236,183.6515,183.2143,183.5027,30055.0
2021-07-21 12:20:00,197.28,198.0,197.27,197.62,18472.0,183.5027,184.1724,183.4934,183.8189,18472.0
2021-07-21 12:30:00,197.63,197.75,197.48,197.54,10075.0,183.8282,183.9399,183.6887,183.7445,10075.0
2021-07-21 12:40:00,197.62,197.64,197.5,197.5,8895.0,183.8189,183.8375,183.7073,183.7073,8895.0
2021-07-21 12:50:00,197.45,197.45,197.0,197.07,12649.0,183.6608,183.6608,183.2422,183.3073,12649.0
2021-07-21 13:00:00,197.08,197.37,197.07,197.37,9385.0,183.3166,183.5864,183.3073,183.5864,9385.0
2021-07-21 13:10:00,197.34,197.42,197.19,197.34,18054.0,183.5585,183.6329,183.419,183.5585,18054.0
2021-07-21 13:20:00,197.33,197.65,197.33,197.53,16421.0,183.5492,183.8468,183.5492,183.7352,16421.0
2021-07-21 13:30:00,197.53,197.67,197.47,197.62,16356.0,183.7352,183.8654,183.6794,183.8189,16356.0
2021-07-21 13:40:00,197.65,197.71,197.53,197.53,18256.0,183.8468,183.9026,183.7352,183.7352,18256.0
2021-07-21 13:50:00,197.55,197.94,197.54,197.93,14908.0,183.7538,184.1166,183.7445,184.1073,14908.0
2021-07-21 14:00:00,197.99,198.0,197.78,197.87,13285.0,184.1631,184.1724,183.9678,184.0515,13285.0
2021-07-21 14:10:00,197.9,197.95,197.54,197.54,17610.0,184.0794,184.1259,183.7445,183.7445,17610.0
2021-07-21 14:20:00,197.49,197.9,197.48,197.9,6573.0,183.698,184.0794,183.6887,184.0794,6573.0
2021-07-21 14:30:00,197.94,198.05,197.85,197.96,12130.0,184.1166,184.2189,184.0329,184.1352,12130.0
2021-07-21 14:40:00,197.94,198.08,197.89,197.96,13043.0,184.1166,184.2468,184.0701,184.1352,13043.0
2021-07-21 14:50:00,197.96,198.14,197.96,198.13,9173.0,184.1352,184.3026,184.1352,184.2933,9173.0
2021-07-21 15:00:00,198.16,198.25,198.14,198.21,17715.0,184.3212,184.4049,184.3026,184.3677,17715.0
2021-07-21 15:10:00,198.26,198.35,198.18,198.28,13541.0,184.4142,184.498,184.3398,184.4328,13541.0
2021-07-21 15:20:00,198.34,198.42,198.08,198.23,25133.0,184.4886,184.5631,184.2468,184.3863,25133.0
2021-07-21 15:30:00,198.24,198.42,198.22,198.32,15854.0,184.3956,184.5631,184.377,184.47,15854.0
2021-07-21 15:40:00,198.33,198.35,197.86,197.87,21743.0,184.4793,184.498,184.0422,184.0515,21743.0
2021-07-21 15:50:00,197.79,198.68,197.56,198.62,113126.0,183.9771,184.8049,183.7631,184.7491,113126.0
2021-07-22 09:30:00,196.84,196.84,194.84,196.47,79578.0,183.0934,183.0934,181.2331,182.7492,79578.0
2021-07-22 09:40:00,196.69,196.74,195.1,195.41,42650.0,182.9539,183.0004,181.4749,181.7633,42650.0
2021-07-22 09:50:00,195.43,195.72,193.77,194.03,93099.0,181.7819,182.0516,180.2378,180.4796,93099.0
2021-07-22 10:00:00,194.27,194.98,193.99,194.68,78512.0,180.7029,181.3633,180.4424,181.0843,78512.0
2021-07-22 10:10:00,194.71,195.48,194.1,194.67,103545.0,181.1122,181.8284,180.5448,181.0749,103545.0
2021-07-22 10:20:00,194.69,194.69,194.02,194.21,25155.0,181.0936,181.0936,180.4703,180.6471,25155.0
2021-07-22 10:30:00,194.21,194.21,193.43,193.48,42536.0,180.6471,180.6471,179.9215,179.9681,42536.0
2021-07-22 10:40:00,193.5,194.04,193.46,193.84,45476.0,179.9867,180.4889,179.9495,180.3029,45476.0
2021-07-22 10:50:00,193.88,194.02,193.47,193.96,19346.0,180.3401,180.4703,179.9588,180.4145,19346.0
2021-07-22 11:00:00,193.97,194.12,193.44,193.46,22697.0,180.4238,180.5634,179.9308,179.9495,22697.0
2021-07-22 11:10:00,193.45,193.45,192.25,192.61,31121.0,179.9401,179.9401,178.824,179.1588,31121.0
2021-07-22 11:20:00,192.72,193.25,192.65,192.91,16623.0,179.2611,179.7541,179.196,179.4379,16623.0
2021-07-22 11:30:00,192.96,193.32,192.77,193.32,20478.0,179.4844,179.8192,179.3076,179.8192,20478.0
2021-07-22 11:40:00,193.4,193.75,193.27,193.75,25084.0,179.8936,180.2192,179.7727,180.2192,25084.0
2021-07-22 11:50:00,193.81,193.86,193.64,193.64,42808.0,180.275,180.3215,180.1169,180.1169,42808.0
2021-07-22 12:00:00,193.66,193.67,193.09,193.11,18038.0,180.1355,180.1448,179.6053,179.6239,18038.0
2021-07-22 12:10:00,193.09,193.32,193.01,193.28,18975.0,179.6053,179.8192,179.5309,179.782,18975.0
2021-07-22 12:20:00,193.28,193.73,193.07,193.7,22400.0,179.782,180.2006,179.5867,180.1727,22400.0
2021-07-22 12:30:00,193.7,194.09,193.67,194.03,28451.0,180.1727,180.5355,180.1448,180.4796,28451.0
2021-07-22 12:40:00,194.01,194.09,193.66,193.67,17461.0,180.461,180.5355,180.1355,180.1448,17461.0
2021-07-22 12:50:00,193.69,194.07,193.52,194.04,6731.0,180.1634,180.5169,180.0053,180.4889,6731.0
2021-07-22 13:00:00,194.14,194.21,194.06,194.19,7552.0,180.582,180.6471,180.5075,180.6285,7552.0
2021-07-22 13:10:00,194.2,194.39,194.04,194.12,17028.0,180.6378,180.8145,180.4889,180.5634,17028.0
2021-07-22 13:20:00,194.06,194.06,193.9,194.0,7976.0,180.5075,180.5075,180.3587,180.4517,7976.0
2021-07-22 13:30:00,194.03,194.28,193.95,194.25,7492.0,180.4796,180.7122,180.4052,180.6843,7492.0
2021-07-22 13:40:00,194.22,194.24,194.02,194.16,11110.0,180.6564,180.675,180.4703,180.6006,11110.0
2021-07-22 13:50:00,194.15,194.24,194.04,194.09,15231.0,180.5913,180.675,180.4889,180.5355,15231.0
2021-07-22 14:00:00,194.07,194.24,193.98,194.05,12044.0,180.5169,180.675,180.4331,180.4982,12044.0
2021-07-22 14:10:00,194.08,194.12,193.89,193.92,14055.0,180.5262,180.5634,180.3494,180.3773,14055.0
2021-07-22 14:20:00,193.91,193.96,193.81,193.91,12356.0,180.368,180.4145,180.275,180.368,12356.0
2021-07-22 14:30:00,193.86,193.97,193.68,193.74,21751.0,180.3215,180.4238,180.1541,180.2099,21751.0
2021-07-22 14:40:00,193.76,193.76,193.61,193.66,19064.0,180.2285,180.2285,180.089,180.1355,19064.0
2021-07-22 14:50:00,193.69,194.0,193.57,193.91,24545.0,180.1634,180.4517,180.0518,180.368,24545.0
2021-07-22 15:00:00,193.93,194.08,193.88,193.94,28235.0,180.3866,180.5262,180.3401,180.3959,28235.0
2021-07-22 15:10:00,193.94,193.94,193.74,193.89,16344.0,180.3959,180.3959,180.2099,180.3494,16344.0
2021-07-22 15:20:00,193.87,193.93,193.66,193.72,34476.0,180.3308,180.3866,180.1355,180.1913,34476.0
2021-07-22 15:30:00,193.74,194.2,193.73,194.16,27940.0,180.2099,180.6378,180.2006,180.6006,27940.0
2021-07-22 15:40:00,194.16,194.17,193.74,193.81,34205.0,180.6006,180.6099,180.2099,180.275,34205.0
2021-07-22 15:50:00,193.87,194.41,193.78,194.31,63847.0,180.3308,180.8331,180.2471,180.7401,63847.0
2021-07-23 09:30:00,195.69,196.05,195.08,195.66,59271.0,182.0237,182.3586,181.4563,181.9958,59271.0
2021-07-23 09:40:00,195.7,196.41,195.29,195.9,36534.0,182.033,182.6934,181.6517,182.219,36534.0
2021-07-23 09:50:00,195.69,195.8,194.97,195.46,19695.0,182.0237,182.126,181.354,181.8098,19695.0
2021-07-23 10:00:00,195.34,195.37,194.39,194.55,30069.0,181.6982,181.7261,180.8145,180.9633,30069.0
2021-07-23 10:10:00,194.55,194.87,193.79,194.85,33617.0,180.9633,181.261,180.2564,181.2424,33617.0
2021-07-23 10:20:00,194.87,195.26,194.84,195.24,24063.0,181.261,181.6237,181.2331,181.6051,24063.0
2021-07-23 10:30:00,195.21,195.94,195.19,195.67,36048.0,181.5772,182.2563,181.5586,182.0051,36048.0
2021-07-23 10:40:00,195.64,195.82,195.19,195.24,19772.0,181.9772,182.1446,181.5586,181.6051,19772.0
2021-07-23 10:50:00,195.21,195.89,195.21,195.85,21803.0,181.5772,182.2097,181.5772,182.1725,21803.0
2021-07-23 11:00:00,195.91,196.04,195.71,195.91,19355.0,182.2284,182.3493,182.0423,182.2284,19355.0
2021-07-23 11:10:00,195.93,196.49,195.92,196.23,20819.0,182.247,182.7678,182.2377,182.526,20819.0
2021-07-23 11:20:00,196.28,196.63,196.2,196.44,20797.0,182.5725,182.8981,182.4981,182.7213,20797.0
2021-07-23 11:30:00,196.51,196.94,196.4,196.54,20150.0,182.7864,183.1864,182.6841,182.8144,20150.0
2021-07-23 11:40:00,196.53,196.57,196.01,196.27,25416.0,182.8051,182.8423,182.3214,182.5632,25416.0
2021-07-23 11:50:00,196.23,196.38,195.92,195.92,13665.0,182.526,182.6655,182.2377,182.2377,13665.0
2021-07-23 12:00:00,195.86,195.92,195.2,195.53,42811.0,182.1818,182.2377,181.5679,181.8749,42811.0
2021-07-23 12:10:00,195.53,196.11,195.46,195.82,24004.0,181.8749,182.4144,181.8098,182.1446,24004.0
2021-07-23 12:20:00,195.82,195.83,195.48,195.5,13629.0,182.1446,182.1539,181.8284,181.847,13629.0
2021-07-23 12:30:00,195.46,195.52,195.08,195.41,20877.0,181.8098,181.8656,181.4563,181.7633,20877.0
2021-07-23 12:40:00,195.48,195.66,195.39,195.54,23936.0,181.8284,181.9958,181.7447,181.8842,23936.0
2021-07-23 12:50:00,195.54,195.54,194.92,195.33,25049.0,181.8842,181.8842,181.3075,181.6889,25049.0
2021-07-23 13:00:00,195.31,195.53,195.21,195.43,14278.0,181.6703,181.8749,181.5772,181.7819,14278.0
2021-07-23 13:10:00,195.43,195.54,195.13,195.54,29089.0,181.7819,181.8842,181.5028,181.8842,29089.0
2021-07-23 13:20:00,195.6,195.84,195.6,195.78,15563.0,181.94,182.1632,181.94,182.1074,15563.0
2021-07-23 13:30:00,195.77,195.85,195.63,195.8,19100.0,182.0981,182.1725,181.9679,182.126,19100.0
2021-07-23 13:40:00,195.8,196.22,195.73,196.16,18448.0,182.126,182.5167,182.0609,182.4609,18448.0
2021-07-23 13:50:00,196.14,196.32,196.05,196.22,17424.0,182.4423,182.6097,182.3586,182.5167,17424.0
2021-07-23 14:00:00,196.21,196.21,195.89,196.06,14584.0,182.5074,182.5074,182.2097,182.3679,14584.0
2021-07-23 14:10:00,196.12,196.34,196.11,196.26,11883.0,182.4237,182.6283,182.4144,182.5539,11883.0
2021-07-23 14:20:00,196.22,196.31,196.05,196.05,21988.0,182.5167,182.6004,182.3586,182.3586,21988.0
2021-07-23 14:30:00,196.13,196.14,195.94,195.97,17714.0,182.433,182.4423,182.2563,182.2842,17714.0
2021-07-23 14:40:00,195.96,195.96,195.81,195.81,14025.0,182.2749,182.2749,182.1353,182.1353,14025.0
2021-07-23 14:50:00,195.84,195.87,195.7,195.83,17031.0,182.1632,182.1911,182.033,182.1539,17031.0
2021-07-23 15:00:00,195.86,196.13,195.8,196.08,19502.0,182.1818,182.433,182.126,182.3865,19502.0
2021-07-23 15:10:00,196.08,196.09,195.79,196.04,15477.0,182.3865,182.3958,182.1167,182.3493,15477.0
2021-07-23 15:20:00,196.08,196.22,196.04,196.19,14321.0,182.3865,182.5167,182.3493,182.4888,14321.0
2021-07-23 15:30:00,196.23,196.33,196.05,196.15,20992.0,182.526,182.619,182.3586,182.4516,20992.0
2021-07-23 15:40:00,196.19,196.24,195.89,196.24,27341.0,182.4888,182.5353,182.2097,182.5353,27341.0
2021-07-23 15:50:00,196.21,196.46,196.05,196.31,100977.0,182.5074,182.7399,182.3586,182.6004,100977.0
2021-07-26 09:30:00,196.0,197.71,195.82,197.34,41769.0,182.3121,183.9026,182.1446,183.5585,41769.0
2021-07-26 09:40:00,197.52,197.52,196.2,196.28,22639.0,183.7259,183.7259,182.4981,182.5725,22639.0
2021-07-26 09:50:00,196.33,197.17,196.24,196.8,10383.0,182.619,183.4004,182.5353,183.0562,10383.0
2021-07-26 10:00:00,196.64,197.52,196.63,196.97,24383.0,182.9074,183.7259,182.8981,183.2143,24383.0
2021-07-26 10:10:00,196.94,196.95,196.3,196.84,13663.0,183.1864,183.1957,182.5911,183.0934,13663.0
2021-07-26 10:20:00,196.89,197.05,196.12,196.31,23887.0,183.1399,183.2887,182.4237,182.6004,23887.0
2021-07-26 10:30:00,196.35,196.55,196.03,196.28,21594.0,182.6376,182.8237,182.34,182.5725,21594.0
2021-07-26 10:40:00,196.17,196.51,195.73,196.13,10587.0,182.4702,182.7864,182.0609,182.433,10587.0
2021-07-26 10:50:00,196.07,196.81,196.07,196.65,19374.0,182.3772,183.0655,182.3772,182.9167,19374.0
2021-07-26 11:00:00,196.62,197.16,196.58,197.07,11376.0,182.8888,183.3911,182.8516,183.3073,11376.0
2021-07-26 11:10:00,197.09,197.36,197.0,197.36,11027.0,183.3259,183.5771,183.2422,183.5771,11027.0
2021-07-26 11:20:00,197.31,197.38,196.72,197.03,12634.0,183.5306,183.5957,182.9818,183.2701,12634.0
2021-07-26 11:30:00,197.07,197.4,197.04,197.33,11087.0,183.3073,183.6143,183.2794,183.5492,11087.0
2021-07-26 11:40:00,197.33,197.39,197.04,197.1,11279.0,183.5492,183.605,183.2794,183.3352,11279.0
2021-07-26 11:50:00,197.09,197.15,196.93,196.97,7764.0,183.3259,183.3818,183.1771,183.2143,7764.0
2021-07-26 12:00:00,196.9,196.97,196.75,196.75,15662.0,183.1492,183.2143,183.0097,183.0097,15662.0
2021-07-26 12:10:00,196.81,196.82,196.3,196.45,12984.0,183.0655,183.0748,182.5911,182.7306,12984.0
2021-07-26 12:20:00,196.41,196.75,196.33,196.72,5690.0,182.6934,183.0097,182.619,182.9818,5690.0
2021-07-26 12:30:00,196.64,196.64,196.21,196.44,5922.0,182.9074,182.9074,182.5074,182.7213,5922.0
2021-07-26 12:40:00,196.37,196.38,196.02,196.3,4552.0,182.6562,182.6655,182.3307,182.5911,4552.0
2021-07-26 12:50:00,196.25,196.6,196.25,196.41,11571.0,182.5446,182.8702,182.5446,182.6934,11571.0
2021-07-26 13:00:00,196.43,196.55,196.3,196.55,8536.0,182.712,182.8237,182.5911,182.8237,8536.0
2021-07-26 13:10:00,196.5,196.5,196.19,196.33,24508.0,182.7771,182.7771,182.4888,182.619,24508.0
2021-07-26 13:20:00,196.38,196.66,196.38,196.61,10928.0,182.6655,182.926,182.6655,182.8795,10928.0
2021-07-26 13:30:00,196.56,196.65,196.53,196.59,4137.0,182.833,182.9167,182.8051,182.8609,4137.0
2021-07-26 13:40:00,196.62,196.69,196.54,196.66,5408.0,182.8888,182.9539,182.8144,182.926,5408.0
2021-07-26 13:50:00,196.64,196.88,196.53,196.88,9483.0,182.9074,183.1306,182.8051,183.1306,9483.0
2021-07-26 14:00:00,196.84,196.89,196.57,196.77,8899.0,183.0934,183.1399,182.8423,183.0283,8899.0
2021-07-26 14:10:00,196.81,196.82,196.62,196.8,7845.0,183.0655,183.0748,182.8888,183.0562,7845.0
2021-07-26 14:20:00,196.71,197.19,196.71,197.15,7518.0,182.9725,183.419,182.9725,183.3818,7518.0
2021-07-26 14:30:00,197.21,197.44,197.2,197.44,6945.0,183.4376,183.6515,183.4283,183.6515,6945.0
2021-07-26 14:40:00,197.44,198.16,197.41,198.12,24318.0,183.6515,184.3212,183.6236,184.284,24318.0
2021-07-26 14:50:00,198.12,198.2,197.96,198.14,41810.0,184.284,184.3584,184.1352,184.3026,41810.0
2021-07-26 15:00:00,198.17,198.42,198.16,198.38,23713.0,184.3305,184.5631,184.3212,184.5259,23713.0
2021-07-26 15:10:00,198.4,198.6,198.36,198.44,33322.0,184.5445,184.7305,184.5073,184.5817,33322.0
2021-07-26 15:20:00,198.4,198.72,198.4,198.64,25619.0,184.5445,184.8421,184.5445,184.7677,25619.0
2021-07-26 15:30:00,198.68,198.68,198.07,198.22,30393.0,184.8049,184.8049,184.2375,184.377,30393.0
2021-07-26 15:40:00,198.18,198.24,197.7,197.73,20017.0,184.3398,184.3956,183.8933,183.9212,20017.0
2021-07-26 15:50:00,197.75,198.16,197.45,198.16,62557.0,183.9399,184.3212,183.6608,184.3212,62557.0
2021-07-27 09:30:00,196.53,197.0,195.24,195.39,67681.0,182.8051,183.2422,181.6051,181.7447,67681.0
2021-07-27 09:40:00,195.53,196.17,195.21,195.68,52286.0,181.8749,182.4702,181.5772,182.0144,52286.0
2021-07-27 09:50:00,195.75,195.85,194.58,194.68,39494.0,182.0795,182.1725,180.9912,181.0843,39494.0
2021-07-27 10:00:00,194.74,194.9,194.28,194.81,37916.0,181.1401,181.2889,180.7122,181.2052,37916.0
2021-07-27 10:10:00,194.79,194.8,194.0,194.57,23145.0,181.1866,181.1959,180.4517,180.9819,23145.0
2021-07-27 10:20:00,194.55,195.0,194.26,194.81,31753.0,180.9633,181.3819,180.6936,181.2052,31753.0
2021-07-27 10:30:00,194.77,194.87,193.92,194.1,19467.0,181.168,181.261,180.3773,180.5448,19467.0
2021-07-27 10:40:00,194.12,194.57,193.88,194.51,25226.0,180.5634,180.9819,180.3401,180.9261,25226.0
2021-07-27 10:50:00,194.45,195.13,194.17,194.9,35160.0,180.8703,181.5028,180.6099,181.2889,35160.0
2021-07-27 11:00:00,194.87,195.1,193.73,193.73,17802.0,181.261,181.4749,180.2006,180.2006,17802.0
2021-07-27 11:10:00,193.73,193.86,192.79,192.79,26030.0,180.2006,180.3215,179.3262,179.3262,26030.0
2021-07-27 11:20:00,192.85,193.04,192.08,192.41,35243.0,179.3821,179.5588,178.6658,178.9728,35243.0
2021-07-27 11:30:00,192.41,192.5,192.07,192.39,46731.0,178.9728,179.0565,178.6565,178.9542,46731.0
2021-07-27 11:40:00,192.31,192.72,192.16,192.33,18762.0,178.8798,179.2611,178.7402,178.8984,18762.0
2021-07-27 11:50:00,192.27,192.44,192.07,192.37,15642.0,178.8426,179.0007,178.6565,178.9356,15642.0
2021-07-27 12:00:00,192.3,192.3,191.24,191.79,23202.0,178.8705,178.8705,177.8845,178.3961,23202.0
2021-07-27 12:10:00,191.93,191.99,191.61,191.75,17874.0,178.5263,178.5821,178.2286,178.3589,17874.0
2021-07-27 12:20:00,191.75,191.86,191.27,191.7,33799.0,178.3589,178.4612,177.9124,178.3124,33799.0
2021-07-27 12:30:00,191.81,191.89,191.35,191.63,21666.0,178.4147,178.4891,177.9868,178.2473,21666.0
2021-07-27 12:40:00,191.68,192.01,191.52,191.81,23362.0,178.2938,178.6007,178.1449,178.4147,23362.0
2021-07-27 12:50:00,191.83,191.98,191.41,191.41,12244.0,178.4333,178.5728,178.0426,178.0426,12244.0
2021-07-27 13:00:00,191.43,191.82,191.41,191.74,24108.0,178.0612,178.424,178.0426,178.3496,24108.0
2021-07-27 13:10:00,191.75,191.75,190.69,190.93,19078.0,178.3589,178.3589,177.3729,177.5961,19078.0
2021-07-27 13:20:00,190.98,191.44,190.65,191.44,22982.0,177.6426,178.0705,177.3357,178.0705,22982.0
2021-07-27 13:30:00,191.38,191.93,191.25,191.87,20972.0,178.0147,178.5263,177.8938,178.4705,20972.0
2021-07-27 13:40:00,191.81,192.5,191.67,192.36,36106.0,178.4147,179.0565,178.2845,178.9263,36106.0
2021-07-27 13:50:00,192.3,192.36,191.57,191.63,26713.0,178.8705,178.9263,178.1914,178.2473,26713.0
2021-07-27 14:00:00,191.61,192.1,191.6,192.09,24404.0,178.2286,178.6844,178.2193,178.6751,24404.0
2021-07-27 14:10:00,192.12,192.91,192.1,192.91,15339.0,178.703,179.4379,178.6844,179.4379,15339.0
2021-07-27 14:20:00,192.9,193.16,192.73,193.02,16643.0,179.4286,179.6704,179.2704,179.5402,16643.0
2021-07-27 14:30:00,193.0,193.26,192.83,193.16,11848.0,179.5216,179.7634,179.3634,179.6704,11848.0
2021-07-27 14:40:00,193.2,193.5,193.08,193.5,12407.0,179.7076,179.9867,179.596,179.9867,12407.0
2021-07-27 14:50:00,193.52,193.89,193.35,193.86,14586.0,180.0053,180.3494,179.8471,180.3215,14586.0
2021-07-27 15:00:00,193.86,194.2,193.81,194.2,33073.0,180.3215,180.6378,180.275,180.6378,33073.0
2021-07-27 15:10:00,194.09,194.09,193.65,193.67,13023.0,180.5355,180.5355,180.1262,180.1448,13023.0
2021-07-27 15:20:00,193.67,193.95,193.59,193.65,19345.0,180.1448,180.4052,180.0704,180.1262,19345.0
2021-07-27 15:30:00,193.71,193.99,193.53,193.6,21442.0,180.182,180.4424,180.0146,180.0797,21442.0
2021-07-27 15:40:00,193.54,193.86,193.41,193.59,30133.0,180.0239,180.3215,179.9029,180.0704,30133.0
2021-07-27 15:50:00,193.62,194.37,193.32,194.32,185050.0,180.0983,180.7959,179.8192,180.7494,185050.0
2021-07-28 09:30:00,195.16,198.58,195.16,197.95,69483.0,181.5307,184.7119,181.5307,184.1259,69483.0
2021-07-28 09:40:00,197.88,197.91,195.93,196.32,30035.0,184.0608,184.0887,182.247,182.6097,30035.0
2021-07-28 09:50:00,196.47,196.85,195.87,195.87,23440.0,182.7492,183.1027,182.1911,182.1911,23440.0
2021-07-28 10:00:00,196.06,197.0,195.76,196.85,21527.0,182.3679,183.2422,182.0888,183.1027,21527.0
2021-07-28 10:10:00,196.82,196.86,196.09,196.4,26147.0,183.0748,183.112,182.3958,182.6841,26147.0
2021-07-28 10:20:00,196.41,196.62,195.85,196.13,18072.0,182.6934,182.8888,182.1725,182.433,18072.0
2021-07-28 10:30:00,196.15,196.55,195.88,196.43,16269.0,182.4516,182.8237,182.2004,182.712,16269.0
2021-07-28 10:40:00,196.31,196.88,195.77,196.88,15197.0,182.6004,183.1306,182.0981,183.1306,15197.0
2021-07-28 10:50:00,196.94,197.29,196.65,197.14,18207.0,183.1864,183.512,182.9167,183.3725,18207.0
2021-07-28 11:00:00,197.17,197.69,196.97,197.62,16587.0,183.4004,183.884,183.2143,183.8189,16587.0
2021-07-28 11:10:00,197.57,198.25,197.52,198.13,21153.0,183.7724,184.4049,183.7259,184.2933,21153.0
2021-07-28 11:20:00,198.12,198.4,197.79,198.0,18738.0,184.284,184.5445,183.9771,184.1724,18738.0
2021-07-28 11:30:00,197.96,198.22,197.74,198.02,11454.0,184.1352,184.377,183.9306,184.191,11454.0
2021-07-28 11:40:00,198.05,198.29,197.9,198.09,19130.0,184.2189,184.4421,184.0794,184.2561,19130.0
2021-07-28 11:50:00,198.14,198.72,198.11,198.71,27872.0,184.3026,184.8421,184.2747,184.8328,27872.0
2021-07-28 12:00:00,198.68,198.81,198.51,198.81,10972.0,184.8049,184.9258,184.6468,184.9258,10972.0
2021-07-28 12:10:00,198.88,199.27,198.66,198.77,18191.0,184.9909,185.3537,184.7863,184.8886,18191.0
2021-07-28 12:20:00,198.78,198.92,198.73,198.76,8800.0,184.8979,185.0281,184.8514,184.8793,8800.0
2021-07-28 12:30:00,198.82,199.09,198.55,198.65,10495.0,184.9351,185.1863,184.684,184.777,10495.0
2021-07-28 12:40:00,198.66,199.01,198.63,198.91,8738.0,184.7863,185.1119,184.7584,185.0188,8738.0
2021-07-28 12:50:00,198.93,198.93,198.54,198.82,9104.0,185.0374,185.0374,184.6747,184.9351,9104.0
2021-07-28 13:00:00,198.82,199.04,198.64,198.76,9180.0,184.9351,185.1398,184.7677,184.8793,9180.0
2021-07-28 13:10:00,198.82,199.13,198.55,198.55,14447.0,184.9351,185.2235,184.684,184.684,14447.0
2021-07-28 13:20:00,198.53,198.75,198.42,198.47,8469.0,184.6654,184.87,184.5631,184.6096,8469.0
2021-07-28 13:30:00,198.56,198.72,198.25,198.34,16658.0,184.6933,184.8421,184.4049,184.4886,16658.0
2021-07-28 13:40:00,198.26,198.71,198.2,198.6,14125.0,184.4142,184.8328,184.3584,184.7305,14125.0
2021-07-28 13:50:00,198.66,198.66,198.2,198.2,8879.0,184.7863,184.7863,184.3584,184.3584,8879.0
2021-07-28 14:00:00,198.2,199.25,197.67,198.59,25770.0,184.3584,185.3351,183.8654,184.7212,25770.0
2021-07-28 14:10:00,198.67,199.14,198.67,198.92,8262.0,184.7956,185.2328,184.7956,185.0281,8262.0
2021-07-28 14:20:00,198.85,199.45,198.77,199.38,16810.0,184.963,185.5211,184.8886,185.456,16810.0
2021-07-28 14:30:00,199.45,199.8,198.99,199.69,22083.0,185.5211,185.8467,185.0933,185.7444,22083.0
2021-07-28 14:40:00,199.69,200.06,199.68,199.89,24239.0,185.7444,186.0885,185.7351,185.9304,24239.0
2021-07-28 14:50:00,199.9,200.1,199.15,199.27,32709.0,185.9397,186.1257,185.2421,185.3537,32709.0
2021-07-28 15:00:00,199.31,199.53,199.11,199.23,36454.0,185.3909,185.5955,185.2049,185.3165,36454.0
2021-07-28 15:10:00,199.2,199.52,199.13,199.35,28540.0,185.2886,185.5862,185.2235,185.4281,28540.0
2021-07-28 15:20:00,199.37,199.52,199.04,199.51,19020.0,185.4467,185.5862,185.1398,185.5769,19020.0
2021-07-28 15:30:00,199.53,199.64,199.06,199.08,31942.0,185.5955,185.6979,185.1584,185.177,31942.0
2021-07-28 15:40:00,199.09,199.49,199.03,199.11,50939.0,185.1863,185.5583,185.1305,185.2049,50939.0
2021-07-28 15:50:00,199.15,199.28,198.5,198.58,93928.0,185.2421,185.363,184.6375,184.7119,93928.0
2021-07-29 09:30:00,201.77,202.52,201.02,201.74,82993.0,187.6791,188.3767,186.9815,187.6512,82993.0
2021-07-29 09:40:00,201.85,202.8,201.85,202.73,31992.0,187.7535,188.6372,187.7535,188.5721,31992.0
2021-07-29 09:50:00,202.64,202.95,202.17,202.86,64870.0,188.4884,188.7767,188.0512,188.693,64870.0
2021-07-29 10:00:00,203.0,203.19,202.7,203.09,31755.0,188.8232,188.9999,188.5442,188.9069,31755.0
2021-07-29 10:10:00,203.15,204.03,203.13,203.88,39821.0,188.9627,189.7813,188.9441,189.6418,39821.0
2021-07-29 10:20:00,203.87,204.4,203.55,203.75,30626.0,189.6325,190.1254,189.3348,189.5208,30626.0
2021-07-29 10:30:00,203.7,204.57,203.6,204.26,32416.0,189.4743,190.2836,189.3813,189.9952,32416.0
2021-07-29 10:40:00,204.39,204.47,204.03,204.17,24505.0,190.1161,190.1906,189.7813,189.9115,24505.0
2021-07-29 10:50:00,204.03,204.16,203.82,204.07,24990.0,189.7813,189.9022,189.5859,189.8185,24990.0
2021-07-29 11:00:00,204.11,204.5,203.94,204.5,21852.0,189.8557,190.2185,189.6976,190.2185,21852.0
2021-07-29 11:10:00,204.45,204.55,203.79,203.84,22349.0,190.1719,190.265,189.558,189.6045,22349.0
2021-07-29 11:20:00,203.73,203.97,203.47,203.49,13840.0,189.5022,189.7255,189.2604,189.279,13840.0
2021-07-29 11:30:00,203.48,203.62,203.05,203.11,11027.0,189.2697,189.3999,188.8697,188.9255,11027.0
2021-07-29 11:40:00,203.16,203.42,203.15,203.39,12415.0,188.972,189.2139,188.9627,189.186,12415.0
2021-07-29 11:50:00,203.41,203.49,203.19,203.44,11853.0,189.2046,189.279,188.9999,189.2325,11853.0
2021-07-29 12:00:00,203.41,203.73,203.25,203.73,10548.0,189.2046,189.5022,189.0558,189.5022,10548.0
2021-07-29 12:10:00,203.72,204.11,203.64,204.11,11483.0,189.4929,189.8557,189.4185,189.8557,11483.0
2021-07-29 12:20:00,204.21,204.75,204.12,204.7,33910.0,189.9487,190.451,189.865,190.4045,33910.0
2021-07-29 12:30:00,204.7,204.83,204.52,204.59,37491.0,190.4045,190.5254,190.2371,190.3022,37491.0
2021-07-29 12:40:00,204.57,204.6,203.93,204.13,15293.0,190.2836,190.3115,189.6883,189.8743,15293.0
2021-07-29 12:50:00,204.19,204.29,203.91,204.14,8461.0,189.9301,190.0231,189.6697,189.8836,8461.0
2021-07-29 13:00:00,204.2,204.47,204.06,204.37,35442.0,189.9394,190.1906,189.8092,190.0975,35442.0
2021-07-29 13:10:00,204.36,204.73,204.36,204.47,13825.0,190.0882,190.4324,190.0882,190.1906,13825.0
2021-07-29 13:20:00,204.15,204.28,203.89,204.28,12908.0,189.8929,190.0138,189.6511,190.0138,12908.0
2021-07-29 13:30:00,204.38,204.45,204.18,204.29,12933.0,190.1068,190.1719,189.9208,190.0231,12933.0
2021-07-29 13:40:00,204.3,204.38,204.13,204.22,15930.0,190.0324,190.1068,189.8743,189.958,15930.0
2021-07-29 13:50:00,204.14,204.37,204.13,204.2,11453.0,189.8836,190.0975,189.8743,189.9394,11453.0
2021-07-29 14:00:00,204.25,204.4,204.13,204.24,6819.0,189.9859,190.1254,189.8743,189.9766,6819.0
2021-07-29 14:10:00,204.26,204.42,204.14,204.22,11238.0,189.9952,190.144,189.8836,189.958,11238.0
2021-07-29 14:20:00,204.24,204.46,204.11,204.21,18839.0,189.9766,190.1813,189.8557,189.9487,18839.0
2021-07-29 14:30:00,204.3,204.37,203.84,203.9,24205.0,190.0324,190.0975,189.6045,189.6604,24205.0
2021-07-29 14:40:00,203.85,203.97,203.65,203.75,16080.0,189.6139,189.7255,189.4278,189.5208,16080.0
2021-07-29 14:50:00,203.73,203.83,203.49,203.62,10486.0,189.5022,189.5952,189.279,189.3999,10486.0
2021-07-29 15:00:00,203.54,203.71,203.43,203.71,16234.0,189.3255,189.4836,189.2232,189.4836,16234.0
2021-07-29 15:10:00,203.7,204.07,203.62,204.0,21392.0,189.4743,189.8185,189.3999,189.7534,21392.0
2021-07-29 15:20:00,203.99,204.26,203.72,204.16,36722.0,189.7441,189.9952,189.4929,189.9022,36722.0
2021-07-29 15:30:00,204.21,204.46,204.11,204.46,35245.0,189.9487,190.1813,189.8557,190.1813,35245.0
2021-07-29 15:40:00,204.46,204.57,204.06,204.11,29067.0,190.1813,190.2836,189.8092,189.8557,29067.0
2021-07-29 15:50:00,204.2,204.57,204.16,204.26,99849.0,189.9394,190.2836,189.9022,189.9952,99849.0
2021-07-30 09:30:00,202.34,204.37,202.02,204.11,29403.0,188.2093,190.0975,187.9117,189.8557,29403.0
2021-07-30 09:40:00,204.42,205.66,204.05,205.57,19724.0,190.144,191.2974,189.7999,191.2137,19724.0
2021-07-30 09:50:00,205.44,205.92,205.1,205.91,28194.0,191.0928,191.5393,190.7766,191.53,28194.0
2021-07-30 10:00:00,205.88,206.67,205.88,206.42,24468.0,191.5021,192.2369,191.5021,192.0044,24468.0
2021-07-30 10:10:00,206.5,206.55,204.86,204.86,35133.0,192.0788,192.1253,190.5533,190.5533,35133.0
2021-07-30 10:20:00,204.95,205.08,204.31,204.48,13038.0,190.637,190.758,190.0417,190.1999,13038.0
2021-07-30 10:30:00,204.5,204.62,204.0,204.25,11926.0,190.2185,190.3301,189.7534,189.9859,11926.0
2021-07-30 10:40:00,204.26,204.52,203.96,204.0,22941.0,189.9952,190.2371,189.7162,189.7534,22941.0
2021-07-30 10:50:00,204.08,204.37,203.96,204.0,12863.0,189.8278,190.0975,189.7162,189.7534,12863.0
2021-07-30 11:00:00,203.98,204.05,203.45,204.01,34213.0,189.7348,189.7999,189.2418,189.7627,34213.0
2021-07-30 11:10:00,203.97,204.04,203.49,203.58,13487.0,189.7255,189.7906,189.279,189.3627,13487.0
2021-07-30 11:20:00,203.49,204.07,203.49,204.07,10236.0,189.279,189.8185,189.279,189.8185,10236.0
2021-07-30 11:30:00,204.11,204.22,203.2,203.32,10808.0,189.8557,189.958,189.0092,189.1209,10808.0
2021-07-30 11:40:00,203.43,203.78,203.31,203.44,17666.0,189.2232,189.5487,189.1116,189.2325,17666.0
2021-07-30 11:50:00,203.48,203.72,203.21,203.46,11493.0,189.2697,189.4929,189.0185,189.2511,11493.0
2021-07-30 12:00:00,203.46,203.63,203.41,203.55,7136.0,189.2511,189.4092,189.2046,189.3348,7136.0
2021-07-30 12:10:00,203.54,204.32,203.49,204.22,23012.0,189.3255,190.051,189.279,189.958,23012.0
2021-07-30 12:20:00,204.22,204.38,204.11,204.18,7300.0,189.958,190.1068,189.8557,189.9208,7300.0
2021-07-30 12:30:00,204.15,204.91,204.14,204.87,21210.0,189.8929,190.5998,189.8836,190.5626,21210.0
2021-07-30 12:40:00,204.88,205.27,204.83,205.03,31806.0,190.5719,190.9347,190.5254,190.7114,31806.0
2021-07-30 12:50:00,205.01,205.03,204.9,205.0,14671.0,190.6928,190.7114,190.5905,190.6835,14671.0
2021-07-30 13:00:00,204.95,205.09,204.75,204.97,9735.0,190.637,190.7673,190.451,190.6556,9735.0
2021-07-30 13:10:00,204.97,205.04,204.47,204.5,47327.0,190.6556,190.7207,190.1906,190.2185,47327.0
2021-07-30 13:20:00,204.58,204.75,204.39,204.75,9794.0,190.2929,190.451,190.1161,190.451,9794.0
2021-07-30 13:30:00,204.76,205.14,204.69,205.13,13643.0,190.4603,190.8138,190.3952,190.8045,13643.0
2021-07-30 13:40:00,205.08,205.3,205.08,205.29,16300.0,190.758,190.9626,190.758,190.9533,16300.0
2021-07-30 13:50:00,205.32,205.64,205.31,205.5,18243.0,190.9812,191.2788,190.9719,191.1486,18243.0
2021-07-30 14:00:00,205.56,205.93,205.41,205.93,16349.0,191.2044,191.5486,191.0649,191.5486,16349.0
2021-07-30 14:10:00,205.94,206.45,205.84,206.45,31813.0,191.5579,192.0323,191.4649,192.0323,31813.0
2021-07-30 14:20:00,206.47,206.57,206.23,206.23,24079.0,192.0509,192.1439,191.8276,191.8276,24079.0
2021-07-30 14:30:00,206.16,206.3,205.49,205.52,29681.0,191.7625,191.8928,191.1393,191.1672,29681.0
2021-07-30 14:40:00,205.47,206.05,205.37,206.02,12506.0,191.1207,191.6602,191.0277,191.6323,12506.0
2021-07-30 14:50:00,205.99,206.08,205.88,205.95,20052.0,191.6044,191.6881,191.5021,191.5672,20052.0
2021-07-30 15:00:00,205.94,206.09,205.82,206.05,16248.0,191.5579,191.6974,191.4463,191.6602,16248.0
2021-07-30 15:10:00,206.05,206.25,205.99,206.18,21389.0,191.6602,191.8462,191.6044,191.7811,21389.0
2021-07-30 15:20:00,206.19,206.26,205.83,206.16,46616.0,191.7904,191.8555,191.4556,191.7625,46616.0
2021-07-30 15:30:00,206.17,206.3,205.54,205.62,19585.0,191.7718,191.8928,191.1858,191.2602,19585.0
2021-07-30 15:40:00,205.57,206.29,205.47,205.98,29969.0,191.2137,191.8834,191.1207,191.5951,29969.0
2021-07-30 15:50:00,206.27,206.64,206.14,206.39,138975.0,191.8648,192.209,191.7439,191.9765,138975.0
2021-08-02 09:30:00,209.99,215.89,209.99,213.41,258967.0,195.3251,200.813,195.3251,198.5062,258967.0
2021-08-02 09:40:00,213.4,214.06,212.16,212.38,135051.0,198.4969,199.1108,197.3435,197.5481,135051.0
2021-08-02 09:50:00,212.38,212.44,210.56,211.39,74961.0,197.5481,197.604,195.8552,196.6273,74961.0
2021-08-02 10:00:00,211.38,211.44,209.7,210.4,109165.0,196.618,196.6738,195.0553,195.7064,109165.0
2021-08-02 10:10:00,210.28,211.44,209.81,211.35,52448.0,195.5948,196.6738,195.1576,196.5901,52448.0
2021-08-02 10:20:00,211.35,211.7,211.09,211.43,40292.0,196.5901,196.9156,196.3482,196.6645,40292.0
2021-08-02 10:30:00,211.54,212.3,211.39,212.0,27424.0,196.7668,197.4737,196.6273,197.1947,27424.0
2021-08-02 10:40:00,212.07,212.13,210.95,211.32,31825.0,197.2598,197.3156,196.218,196.5622,31825.0
2021-08-02 10:50:00,211.3,211.51,211.0,211.1,19751.0,196.5436,196.7389,196.2645,196.3575,19751.0
2021-08-02 11:00:00,211.11,211.83,210.7,211.73,24569.0,196.3668,197.0366,195.9855,196.9435,24569.0
2021-08-02 11:10:00,211.59,211.65,211.25,211.31,20900.0,196.8133,196.8691,196.4971,196.5529,20900.0
2021-08-02 11:20:00,211.29,212.07,211.25,211.57,30275.0,196.5343,197.2598,196.4971,196.7947,30275.0
2021-08-02 11:30:00,211.7,211.84,211.1,211.24,31780.0,196.9156,197.0459,196.3575,196.4878,31780.0
2021-08-02 11:40:00,211.24,211.27,210.74,211.22,29210.0,196.4878,196.5157,196.0227,196.4692,29210.0
2021-08-02 11:50:00,211.21,211.21,210.49,210.49,20180.0,196.4599,196.4599,195.7901,195.7901,20180.0
2021-08-02 12:00:00,210.31,210.31,209.18,209.44,29743.0,195.6227,195.6227,194.5716,194.8135,29743.0
2021-08-02 12:10:00,209.38,210.14,209.3,210.04,24072.0,194.7577,195.4646,194.6832,195.3716,24072.0
2021-08-02 12:20:00,209.96,210.43,209.74,209.84,29973.0,195.2972,195.7343,195.0925,195.1855,29973.0
2021-08-02 12:30:00,209.79,210.31,209.79,210.26,17640.0,195.139,195.6227,195.139,195.5762,17640.0
2021-08-02 12:40:00,210.2,210.56,209.62,209.78,38017.0,195.5204,195.8552,194.9809,195.1297,38017.0
2021-08-02 12:50:00,209.79,209.99,209.65,209.84,25620.0,195.139,195.3251,195.0088,195.1855,25620.0
2021-08-02 13:00:00,209.81,210.06,209.67,209.89,17509.0,195.1576,195.3902,195.0274,195.232,17509.0
2021-08-02 13:10:00,209.87,210.53,209.76,210.53,15170.0,195.2134,195.8273,195.1111,195.8273,15170.0
2021-08-02 13:20:00,210.51,210.53,210.09,210.23,24627.0,195.8087,195.8273,195.4181,195.5483,24627.0
2021-08-02 13:30:00,210.28,210.43,209.88,210.03,24456.0,195.5948,195.7343,195.2227,195.3623,24456.0
2021-08-02 13:40:00,210.03,210.27,209.48,209.54,29688.0,195.3623,195.5855,194.8507,194.9065,29688.0
2021-08-02 13:50:00,209.56,209.97,209.54,209.62,22792.0,194.9251,195.3065,194.9065,194.9809,22792.0
2021-08-02 14:00:00,209.57,209.72,209.18,209.55,35830.0,194.9344,195.0739,194.5716,194.9158,35830.0
2021-08-02 14:10:00,209.53,210.2,209.5,209.65,25709.0,194.8972,195.5204,194.8693,195.0088,25709.0
2021-08-02 14:20:00,209.7,209.7,209.21,209.43,35940.0,195.0553,195.0553,194.5995,194.8042,35940.0
2021-08-02 14:30:00,209.45,210.26,209.4,210.09,59773.0,194.8228,195.5762,194.7763,195.4181,59773.0
2021-08-02 14:40:00,210.14,210.25,209.72,209.88,23663.0,195.4646,195.5669,195.0739,195.2227,23663.0
2021-08-02 14:50:00,209.87,210.04,209.55,209.87,54472.0,195.2134,195.3716,194.9158,195.2134,54472.0
2021-08-02 15:00:00,209.81,210.27,209.56,209.61,40827.0,195.1576,195.5855,194.9251,194.9716,40827.0
2021-08-02 15:10:00,209.59,209.87,209.36,209.81,31662.0,194.953,195.2134,194.7391,195.1576,31662.0
2021-08-02 15:20:00,209.8,209.97,209.02,209.28,50934.0,195.1483,195.3065,194.4228,194.6646,50934.0
2021-08-02 15:30:00,209.18,209.2,208.57,209.01,116275.0,194.5716,194.5902,194.0042,194.4135,116275.0
2021-08-02 15:40:00,209.0,209.28,208.78,209.06,116286.0,194.4042,194.6646,194.1996,194.46,116286.0
2021-08-02 15:50:00,209.15,209.34,208.56,209.09,250387.0,194.5437,194.7204,193.9949,194.4879,250387.0
2021-08-03 09:30:00,210.1,210.1,205.0,205.45,162490.0,195.4274,195.4274,190.6835,191.1021,162490.0
2021-08-03 09:40:00,205.59,208.28,205.22,207.79,48270.0,191.2323,193.7345,190.8882,193.2787,48270.0
2021-08-03 09:50:00,207.81,208.16,206.03,206.6,55452.0,193.2973,193.6229,191.6416,192.1718,55452.0
2021-08-03 10:00:00,206.61,206.92,203.52,203.88,92458.0,192.1811,192.4695,189.3069,189.6418,92458.0
2021-08-03 10:10:00,203.59,206.41,203.04,206.28,49637.0,189.372,191.9951,188.8604,191.8741,49637.0
2021-08-03 10:20:00,206.26,207.84,206.0,207.61,31151.0,191.8555,193.3252,191.6137,193.1113,31151.0
2021-08-03 10:30:00,207.51,207.68,205.85,206.99,27413.0,193.0182,193.1764,191.4742,192.5346,27413.0
2021-08-03 10:40:00,206.77,207.2,205.79,206.92,19712.0,192.3299,192.7299,191.4184,192.4695,19712.0
2021-08-03 10:50:00,207.0,207.48,206.04,206.37,41509.0,192.5439,192.9903,191.6509,191.9579,41509.0
2021-08-03 11:00:00,206.28,206.63,205.78,206.06,21569.0,191.8741,192.1997,191.4091,191.6695,21569.0
2021-08-03 11:10:00,206.04,207.01,205.8,206.28,17327.0,191.6509,192.5532,191.4277,191.8741,17327.0
2021-08-03 11:20:00,206.44,207.08,206.09,207.05,11632.0,192.023,192.6183,191.6974,192.5904,11632.0
2021-08-03 11:30:00,207.15,207.55,206.87,207.25,16581.0,192.6834,193.0555,192.4229,192.7764,16581.0
2021-08-03 11:40:00,207.47,208.66,207.37,208.26,30221.0,192.981,194.0879,192.888,193.7159,30221.0
2021-08-03 11:50:00,208.46,208.69,207.95,208.22,20301.0,193.9019,194.1158,193.4275,193.6787,20301.0
2021-08-03 12:00:00,208.31,209.17,208.14,209.17,26556.0,193.7624,194.5623,193.6043,194.5623,26556.0
2021-08-03 12:10:00,209.14,209.19,208.31,208.36,20746.0,194.5344,194.5809,193.7624,193.8089,20746.0
2021-08-03 12:20:00,208.48,208.8,208.4,208.73,8097.0,193.9205,194.2182,193.8461,194.153,8097.0
2021-08-03 12:30:00,208.84,209.12,208.44,208.91,15970.0,194.2554,194.5158,193.8833,194.3205,15970.0
2021-08-03 12:40:00,208.85,208.85,208.23,208.29,15287.0,194.2647,194.2647,193.688,193.7438,15287.0
2021-08-03 12:50:00,208.25,208.66,207.96,208.66,23879.0,193.7066,194.0879,193.4368,194.0879,23879.0
2021-08-03 13:00:00,208.75,209.63,208.68,209.12,44431.0,194.1717,194.9902,194.1065,194.5158,44431.0
2021-08-03 13:10:00,209.32,209.5,208.91,209.13,16758.0,194.7018,194.8693,194.3205,194.5251,16758.0
2021-08-03 13:20:00,209.08,209.34,209.0,209.28,9379.0,194.4786,194.7204,194.4042,194.6646,9379.0
2021-08-03 13:30:00,209.34,209.98,209.34,209.69,15775.0,194.7204,195.3158,194.7204,195.046,15775.0
2021-08-03 13:40:00,209.74,209.8,209.4,209.61,13819.0,195.0925,195.1483,194.7763,194.9716,13819.0
2021-08-03 13:50:00,209.54,209.85,209.38,209.65,5311.0,194.9065,195.1948,194.7577,195.0088,5311.0
2021-08-03 14:00:00,209.62,209.65,209.14,209.57,12162.0,194.9809,195.0088,194.5344,194.9344,12162.0
2021-08-03 14:10:00,209.59,209.7,209.23,209.42,17638.0,194.953,195.0553,194.6181,194.7949,17638.0
2021-08-03 14:20:00,209.53,209.77,209.31,209.77,10967.0,194.8972,195.1204,194.6925,195.1204,10967.0
2021-08-03 14:30:00,209.72,209.81,209.33,209.66,14194.0,195.0739,195.1576,194.7111,195.0181,14194.0
2021-08-03 14:40:00,209.64,209.93,209.48,209.48,10697.0,194.9995,195.2692,194.8507,194.8507,10697.0
2021-08-03 14:50:00,209.51,209.92,209.38,209.82,15068.0,194.8786,195.2599,194.7577,195.1669,15068.0
2021-08-03 15:00:00,209.8,209.96,209.57,209.78,18410.0,195.1483,195.2972,194.9344,195.1297,18410.0
2021-08-03 15:10:00,209.8,209.87,209.44,209.84,25260.0,195.1483,195.2134,194.8135,195.1855,25260.0
2021-08-03 15:20:00,209.84,210.59,209.8,210.58,62534.0,195.1855,195.8832,195.1483,195.8739,62534.0
2021-08-03 15:30:00,210.55,210.99,210.51,210.68,34057.0,195.8459,196.2552,195.8087,195.9669,34057.0
2021-08-03 15:40:00,210.71,210.71,210.01,210.12,53247.0,195.9948,195.9948,195.3437,195.446,53247.0
2021-08-03 15:50:00,210.2,210.71,210.16,210.46,129546.0,195.5204,195.9948,195.4832,195.7622,129546.0
2021-08-04 09:30:00,211.13,214.34,211.13,213.26,108653.0,196.3854,199.3713,196.3854,198.3667,108653.0
2021-08-04 09:40:00,213.18,213.61,212.32,212.36,23717.0,198.2923,198.6922,197.4923,197.5295,23717.0
2021-08-04 09:50:00,212.41,212.68,211.12,211.38,49768.0,197.5761,197.8272,196.3761,196.618,49768.0
2021-08-04 10:00:00,211.23,211.53,210.41,211.27,23686.0,196.4785,196.7575,195.7157,196.5157,23686.0
2021-08-04 10:10:00,211.3,211.33,210.18,210.21,20775.0,196.5436,196.5715,195.5018,195.5297,20775.0
2021-08-04 10:20:00,210.17,210.84,209.8,210.54,25741.0,195.4925,196.1157,195.1483,195.8366,25741.0
2021-08-04 10:30:00,210.34,210.6,209.64,210.2,21292.0,195.6506,195.8925,194.9995,195.5204,21292.0
2021-08-04 10:40:00,210.22,210.78,210.17,210.35,33759.0,195.539,196.0599,195.4925,195.6599,33759.0
2021-08-04 10:50:00,210.41,211.54,210.41,211.54,42287.0,195.7157,196.7668,195.7157,196.7668,42287.0
2021-08-04 11:00:00,211.56,213.09,211.22,213.0,70550.0,196.7854,198.2086,196.4692,198.1248,70550.0
2021-08-04 11:10:00,213.0,213.07,211.8,211.81,16857.0,198.1248,198.19,197.0087,197.018,16857.0
2021-08-04 11:20:00,211.92,211.95,211.39,211.72,9956.0,197.1203,197.1482,196.6273,196.9342,9956.0
2021-08-04 11:30:00,211.9,212.0,211.24,211.6,30607.0,197.1017,197.1947,196.4878,196.8226,30607.0
2021-08-04 11:40:00,211.73,211.85,211.2,211.32,8160.0,196.9435,197.0552,196.4506,196.5622,8160.0
2021-08-04 11:50:00,211.18,211.6,211.05,211.14,13012.0,196.4319,196.8226,196.311,196.3947,13012.0
2021-08-04 12:00:00,211.18,211.72,211.05,211.72,15956.0,196.4319,196.9342,196.311,196.9342,15956.0
2021-08-04 12:10:00,211.62,211.78,211.21,211.39,10172.0,196.8412,196.99,196.4599,196.6273,10172.0
2021-08-04 12:20:00,211.41,212.18,211.39,212.18,8565.0,196.6459,197.3621,196.6273,197.3621,8565.0
2021-08-04 12:30:00,212.18,212.51,212.1,212.4,6488.0,197.3621,197.6691,197.2877,197.5667,6488.0
2021-08-04 12:40:00,212.33,212.38,212.0,212.04,5310.0,197.5016,197.5481,197.1947,197.2319,5310.0
2021-08-04 12:50:00,212.04,212.74,212.01,212.6,22230.0,197.2319,197.883,197.204,197.7528,22230.0
2021-08-04 13:00:00,212.7,213.08,212.63,212.94,21227.0,197.8458,198.1993,197.7807,198.069,21227.0
2021-08-04 13:10:00,212.98,213.13,212.47,212.75,8118.0,198.1062,198.2458,197.6319,197.8923,8118.0
2021-08-04 13:20:00,212.73,212.86,212.56,212.56,7662.0,197.8737,197.9946,197.7156,197.7156,7662.0
2021-08-04 13:30:00,212.53,212.66,212.14,212.3,4751.0,197.6877,197.8086,197.3249,197.4737,4751.0
2021-08-04 13:40:00,212.37,213.1,212.37,213.09,24388.0,197.5388,198.2179,197.5388,198.2086,24388.0
2021-08-04 13:50:00,213.05,213.29,212.95,213.08,8602.0,198.1714,198.3946,198.0783,198.1993,8602.0
2021-08-04 14:00:00,213.05,213.12,212.65,212.98,15454.0,198.1714,198.2365,197.7993,198.1062,15454.0
2021-08-04 14:10:00,212.97,213.42,212.96,213.35,7797.0,198.0969,198.5155,198.0876,198.4504,7797.0
2021-08-04 14:20:00,213.38,213.44,213.03,213.09,12014.0,198.4783,198.5341,198.1528,198.2086,12014.0
2021-08-04 14:30:00,213.06,213.49,212.98,213.47,9758.0,198.1807,198.5806,198.1062,198.562,9758.0
2021-08-04 14:40:00,213.41,213.43,212.85,213.02,21800.0,198.5062,198.5248,197.9853,198.1435,21800.0
2021-08-04 14:50:00,212.96,213.24,212.85,213.02,15224.0,198.0876,198.3481,197.9853,198.1435,15224.0
2021-08-04 15:00:00,212.98,213.15,212.92,212.92,10619.0,198.1062,198.2644,198.0504,198.0504,10619.0
2021-08-04 15:10:00,212.94,213.09,212.36,212.37,23167.0,198.069,198.2086,197.5295,197.5388,23167.0
2021-08-04 15:20:00,212.35,212.47,212.19,212.32,20184.0,197.5202,197.6319,197.3714,197.4923,20184.0
2021-08-04 15:30:00,212.32,212.43,212.19,212.28,41593.0,197.4923,197.5947,197.3714,197.4551,41593.0
2021-08-04 15:40:00,212.29,212.74,212.18,212.72,20379.0,197.4644,197.883,197.3621,197.8644,20379.0
2021-08-04 15:50:00,212.79,212.92,212.38,212.38,58093.0,197.9295,198.0504,197.5481,197.5481,58093.0
2021-08-05 09:30:00,213.33,214.88,212.51,214.3,149790.0,198.4318,199.8736,197.6691,199.3341,149790.0
2021-08-05 09:40:00,214.31,214.34,213.02,213.55,62116.0,199.3434,199.3713,198.1435,198.6364,62116.0
2021-08-05 09:50:00,213.56,214.07,213.38,213.91,55251.0,198.6457,199.1201,198.4783,198.9713,55251.0
2021-08-05 10:00:00,213.98,214.29,212.85,212.96,41507.0,199.0364,199.3248,197.9853,198.0876,41507.0
2021-08-05 10:10:00,212.87,212.88,211.49,212.26,54135.0,198.0039,198.0132,196.7203,197.4365,54135.0
2021-08-05 10:20:00,212.08,212.08,211.11,211.85,47322.0,197.2691,197.2691,196.3668,197.0552,47322.0
2021-08-05 10:30:00,211.85,211.88,211.22,211.78,36954.0,197.0552,197.0831,196.4692,196.99,36954.0
2021-08-05 10:40:00,211.78,212.51,211.58,212.34,37359.0,196.99,197.6691,196.804,197.5109,37359.0
2021-08-05 10:50:00,212.43,212.9,212.36,212.89,29484.0,197.5947,198.0318,197.5295,198.0225,29484.0
2021-08-05 11:00:00,212.86,213.36,212.71,212.71,37112.0,197.9946,198.4597,197.8551,197.8551,37112.0
2021-08-05 11:10:00,212.62,213.39,212.61,213.28,49351.0,197.7714,198.4876,197.7621,198.3853,49351.0
2021-08-05 11:20:00,213.4,214.11,213.3,214.1,49751.0,198.4969,199.1573,198.4039,199.148,49751.0
2021-08-05 11:30:00,214.06,214.49,214.05,214.08,11957.0,199.1108,199.5108,199.1015,199.1294,11957.0
2021-08-05 11:40:00,213.97,213.99,212.92,212.92,20517.0,199.0271,199.0457,198.0504,198.0504,20517.0
2021-08-05 11:50:00,212.9,213.06,212.65,212.98,13367.0,198.0318,198.1807,197.7993,198.1062,13367.0
2021-08-05 12:00:00,213.0,213.13,212.52,212.7,15125.0,198.1248,198.2458,197.6784,197.8458,15125.0
2021-08-05 12:10:00,212.79,213.28,212.78,213.27,16473.0,197.9295,198.3853,197.9202,198.376,16473.0
2021-08-05 12:20:00,213.27,213.31,213.03,213.17,13772.0,198.376,198.4132,198.1528,198.283,13772.0
2021-08-05 12:30:00,213.1,213.22,212.83,212.85,14421.0,198.2179,198.3295,197.9667,197.9853,14421.0
2021-08-05 12:40:00,212.75,212.92,212.23,212.29,12508.0,197.8923,198.0504,197.4086,197.4644,12508.0
2021-08-05 12:50:00,212.25,212.28,212.0,212.14,12349.0,197.4272,197.4551,197.1947,197.3249,12349.0
2021-08-05 13:00:00,212.03,212.35,212.02,212.23,4914.0,197.2226,197.5202,197.2133,197.4086,4914.0
2021-08-05 13:10:00,212.27,212.27,211.69,211.83,7630.0,197.4458,197.4458,196.9063,197.0366,7630.0
2021-08-05 13:20:00,211.86,212.11,211.68,212.03,11086.0,197.0645,197.297,196.897,197.2226,11086.0
2021-08-05 13:30:00,212.08,212.23,211.87,212.19,8808.0,197.2691,197.4086,197.0738,197.3714,8808.0
2021-08-05 13:40:00,212.19,212.79,212.06,212.78,20372.0,197.3714,197.9295,197.2505,197.9202,20372.0
2021-08-05 13:50:00,212.78,213.14,212.69,212.9,32412.0,197.9202,198.2551,197.8365,198.0318,32412.0
2021-08-05 14:00:00,212.93,212.96,212.38,212.52,12536.0,198.0597,198.0876,197.5481,197.6784,12536.0
2021-08-05 14:10:00,212.49,212.55,211.85,211.89,12083.0,197.6505,197.7063,197.0552,197.0924,12083.0
2021-08-05 14:20:00,211.96,212.12,211.72,212.03,12805.0,197.1575,197.3063,196.9342,197.2226,12805.0
2021-08-05 14:30:00,211.97,212.17,211.87,212.01,9129.0,197.1668,197.3528,197.0738,197.204,9129.0
2021-08-05 14:40:00,211.95,212.07,211.83,211.91,14481.0,197.1482,197.2598,197.0366,197.111,14481.0
2021-08-05 14:50:00,211.96,212.16,211.87,212.03,10898.0,197.1575,197.3435,197.0738,197.2226,10898.0
2021-08-05 15:00:00,212.02,212.09,211.84,211.99,8433.0,197.2133,197.2784,197.0459,197.1854,8433.0
2021-08-05 15:10:00,211.98,212.1,211.75,211.84,10486.0,197.1761,197.2877,196.9621,197.0459,10486.0
2021-08-05 15:20:00,211.9,212.01,211.75,211.96,12595.0,197.1017,197.204,196.9621,197.1575,12595.0
2021-08-05 15:30:00,211.91,211.95,211.6,211.86,28519.0,197.111,197.1482,196.8226,197.0645,28519.0
2021-08-05 15:40:00,211.88,211.97,211.68,211.71,26593.0,197.0831,197.1668,196.897,196.9249,26593.0
2021-08-05 15:50:00,211.73,212.98,211.73,212.93,103365.0,196.9435,198.1062,196.9435,198.0597,103365.0
2021-08-06 09:30:00,212.3,213.56,211.69,212.53,42655.0,197.4737,198.6457,196.9063,197.6877,42655.0
2021-08-06 09:40:00,212.53,212.98,212.18,212.53,16683.0,197.6877,198.1062,197.3621,197.6877,16683.0
2021-08-06 09:50:00,212.56,213.86,212.28,213.63,37380.0,197.7156,198.9248,197.4551,198.7109,37380.0
2021-08-06 10:00:00,213.58,214.32,213.21,213.23,36414.0,198.6643,199.3527,198.3202,198.3388,36414.0
2021-08-06 10:10:00,213.23,213.4,212.77,213.19,27699.0,198.3388,198.4969,197.9109,198.3016,27699.0
2021-08-06 10:20:00,213.1,213.23,212.77,213.01,19445.0,198.2179,198.3388,197.9109,198.1341,19445.0
2021-08-06 10:30:00,212.9,213.15,212.67,212.69,22254.0,198.0318,198.2644,197.8179,197.8365,22254.0
2021-08-06 10:40:00,212.78,213.0,212.39,212.87,25143.0,197.9202,198.1248,197.5574,198.0039,25143.0
2021-08-06 10:50:00,212.8,212.93,212.43,212.64,11121.0,197.9388,198.0597,197.5947,197.79,11121.0
2021-08-06 11:00:00,212.63,212.85,212.31,212.5,43266.0,197.7807,197.9853,197.483,197.6598,43266.0
2021-08-06 11:10:00,212.4,212.95,212.05,212.89,13281.0,197.5667,198.0783,197.2412,198.0225,13281.0
2021-08-06 11:20:00,212.98,213.38,212.93,213.32,9681.0,198.1062,198.4783,198.0597,198.4225,9681.0
2021-08-06 11:30:00,213.23,213.37,213.01,213.12,7124.0,198.3388,198.469,198.1341,198.2365,7124.0
2021-08-06 11:40:00,213.07,213.16,212.85,212.98,9254.0,198.19,198.2737,197.9853,198.1062,9254.0
2021-08-06 11:50:00,213.03,213.35,212.9,213.29,6217.0,198.1528,198.4504,198.0318,198.3946,6217.0
2021-08-06 12:00:00,213.31,213.35,212.98,212.98,5647.0,198.4132,198.4504,198.1062,198.1062,5647.0
2021-08-06 12:10:00,213.05,213.34,213.04,213.33,5295.0,198.1714,198.4411,198.1621,198.4318,5295.0
2021-08-06 12:20:00,213.43,213.59,213.37,213.5,4753.0,198.5248,198.6736,198.469,198.5899,4753.0
2021-08-06 12:30:00,213.47,213.47,213.05,213.11,6820.0,198.562,198.562,198.1714,198.2272,6820.0
2021-08-06 12:40:00,213.11,213.15,212.79,212.93,12533.0,198.2272,198.2644,197.9295,198.0597,12533.0
2021-08-06 12:50:00,212.91,213.6,212.9,213.46,7186.0,198.0411,198.6829,198.0318,198.5527,7186.0
2021-08-06 13:00:00,213.46,213.86,213.4,213.72,6446.0,198.5527,198.9248,198.4969,198.7946,6446.0
2021-08-06 13:10:00,213.67,213.86,213.62,213.68,6214.0,198.7481,198.9248,198.7015,198.7574,6214.0
2021-08-06 13:20:00,213.71,213.74,213.29,213.33,10972.0,198.7853,198.8132,198.3946,198.4318,10972.0
2021-08-06 13:30:00,213.29,213.72,213.29,213.59,14650.0,198.3946,198.7946,198.3946,198.6736,14650.0
2021-08-06 13:40:00,213.56,213.7,213.48,213.61,8906.0,198.6457,198.776,198.5713,198.6922,8906.0
2021-08-06 13:50:00,213.53,213.82,213.5,213.73,20713.0,198.6178,198.8876,198.5899,198.8039,20713.0
2021-08-06 14:00:00,213.74,214.0,213.71,213.9,17960.0,198.8132,199.055,198.7853,198.962,17960.0
2021-08-06 14:10:00,213.92,214.0,213.72,213.9,7875.0,198.9806,199.055,198.7946,198.962,7875.0
2021-08-06 14:20:00,213.92,213.94,213.73,213.9,5632.0,198.9806,198.9992,198.8039,198.962,5632.0
2021-08-06 14:30:00,213.93,213.94,213.63,213.66,7713.0,198.9899,198.9992,198.7109,198.7388,7713.0
2021-08-06 14:40:00,213.65,213.67,213.41,213.56,5672.0,198.7295,198.7481,198.5062,198.6457,5672.0
2021-08-06 14:50:00,213.55,213.67,213.44,213.58,10212.0,198.6364,198.7481,198.5341,198.6643,10212.0
2021-08-06 15:00:00,213.56,213.88,213.39,213.88,13620.0,198.6457,198.9434,198.4876,198.9434,13620.0
2021-08-06 15:10:00,213.85,214.01,213.77,213.91,13813.0,198.9155,199.0643,198.8411,198.9713,13813.0
2021-08-06 15:20:00,213.92,213.94,213.67,213.81,29321.0,198.9806,198.9992,198.7481,198.8783,29321.0
2021-08-06 15:30:00,213.84,214.1,213.81,214.01,24527.0,198.9062,199.148,198.8783,199.0643,24527.0
2021-08-06 15:40:00,214.01,214.03,213.75,213.75,39140.0,199.0643,199.0829,198.8225,198.8225,39140.0
2021-08-06 15:50:00,213.66,213.94,213.62,213.81,124682.0,198.7388,198.9992,198.7015,198.8783,124682.0
2021-08-09 09:30:00,215.12,217.61,213.75,213.75,135889.0,200.0968,202.4129,198.8225,198.8225,135889.0
2021-08-09 09:40:00,213.62,214.46,212.92,214.39,44851.0,198.7015,199.4829,198.0504,199.4178,44851.0
2021-08-09 09:50:00,214.45,215.59,214.39,215.45,31271.0,199.4736,200.534,199.4178,200.4037,31271.0
2021-08-09 10:00:00,215.45,215.84,214.69,214.84,35031.0,200.4037,200.7665,199.6968,199.8363,35031.0
2021-08-09 10:10:00,214.93,215.35,214.76,215.21,48524.0,199.9201,200.3107,199.7619,200.1805,48524.0
2021-08-09 10:20:00,215.2,216.22,215.1,216.06,41868.0,200.1712,201.12,200.0782,200.9711,41868.0
2021-08-09 10:30:00,216.14,216.57,215.91,216.19,45077.0,201.0456,201.4455,200.8316,201.0921,45077.0
2021-08-09 10:40:00,216.21,216.47,215.7,215.82,13378.0,201.1107,201.3525,200.6363,200.7479,13378.0
2021-08-09 10:50:00,215.72,215.93,215.43,215.49,14806.0,200.6549,200.8502,200.3851,200.441,14806.0
2021-08-09 11:00:00,215.54,215.76,215.09,215.23,17950.0,200.4875,200.6921,200.0689,200.1991,17950.0
2021-08-09 11:10:00,215.16,215.22,214.71,215.1,10711.0,200.134,200.1898,199.7154,200.0782,10711.0
2021-08-09 11:20:00,215.02,215.29,214.68,214.98,12698.0,200.0038,200.2549,199.6875,199.9666,12698.0
2021-08-09 11:30:00,215.13,215.34,215.05,215.26,13329.0,200.1061,200.3014,200.0317,200.227,13329.0
2021-08-09 11:40:00,215.38,215.95,215.33,215.95,14007.0,200.3386,200.8688,200.2921,200.8688,14007.0
2021-08-09 11:50:00,215.95,216.7,215.81,216.7,23961.0,200.8688,201.5665,200.7386,201.5665,23961.0
2021-08-09 12:00:00,216.76,217.07,216.59,217.07,39386.0,201.6223,201.9106,201.4641,201.9106,39386.0
2021-08-09 12:10:00,217.05,217.37,217.05,217.25,17778.0,201.892,202.1897,201.892,202.078,17778.0
2021-08-09 12:20:00,217.22,217.45,217.1,217.15,13839.0,202.0501,202.2641,201.9385,201.985,13839.0
2021-08-09 12:30:00,217.21,217.41,217.12,217.38,14023.0,202.0408,202.2269,201.9571,202.199,14023.0
2021-08-09 12:40:00,217.41,217.41,217.09,217.25,23954.0,202.2269,202.2269,201.9292,202.078,23954.0
2021-08-09 12:50:00,217.3,217.46,217.09,217.45,31781.0,202.1246,202.2734,201.9292,202.2641,31781.0
2021-08-09 13:00:00,217.45,217.62,217.37,217.62,21667.0,202.2641,202.4222,202.1897,202.4222,21667.0
2021-08-09 13:10:00,217.61,217.63,217.36,217.51,30026.0,202.4129,202.4315,202.1804,202.3199,30026.0
2021-08-09 13:20:00,217.54,217.67,217.38,217.57,21152.0,202.3478,202.4687,202.199,202.3757,21152.0
2021-08-09 13:30:00,217.57,217.79,217.42,217.78,21487.0,202.3757,202.5803,202.2362,202.571,21487.0
2021-08-09 13:40:00,217.78,217.97,217.69,217.83,27283.0,202.571,202.7478,202.4873,202.6175,27283.0
2021-08-09 13:50:00,217.84,217.93,217.62,217.89,21923.0,202.6268,202.7106,202.4222,202.6733,21923.0
2021-08-09 14:00:00,217.89,218.04,217.75,217.96,38754.0,202.6733,202.8129,202.5431,202.7385,38754.0
2021-08-09 14:10:00,217.95,218.02,217.32,217.41,26344.0,202.7292,202.7943,202.1432,202.2269,26344.0
2021-08-09 14:20:00,217.41,217.94,217.4,217.93,24289.0,202.2269,202.7199,202.2176,202.7106,24289.0
2021-08-09 14:30:00,217.94,218.16,217.86,218.1,28072.0,202.7199,202.9245,202.6454,202.8687,28072.0
2021-08-09 14:40:00,218.1,218.12,217.64,217.66,24330.0,202.8687,202.8873,202.4408,202.4594,24330.0
2021-08-09 14:50:00,217.65,217.89,217.5,217.88,22023.0,202.4501,202.6733,202.3106,202.664,22023.0
2021-08-09 15:00:00,217.87,217.94,217.45,217.7,26245.0,202.6547,202.7199,202.2641,202.4966,26245.0
2021-08-09 15:10:00,217.72,217.79,217.42,217.57,29323.0,202.5152,202.5803,202.2362,202.3757,29323.0
2021-08-09 15:20:00,217.59,217.83,217.53,217.82,26241.0,202.3943,202.6175,202.3385,202.6082,26241.0
2021-08-09 15:30:00,217.85,218.02,217.57,217.81,48039.0,202.6361,202.7943,202.3757,202.5989,48039.0
2021-08-09 15:40:00,217.82,217.96,217.52,217.57,58066.0,202.6082,202.7385,202.3292,202.3757,58066.0
2021-08-09 15:50:00,217.53,217.56,217.02,217.1,146114.0,202.3385,202.3664,201.8641,201.9385,146114.0
2021-08-10 09:30:00,216.71,217.06,215.71,216.72,82500.0,201.5758,201.9013,200.6456,201.5851,82500.0
2021-08-10 09:40:00,216.73,216.76,215.56,215.97,22346.0,201.5944,201.6223,200.5061,200.8874,22346.0
2021-08-10 09:50:00,215.96,216.55,215.95,216.21,24858.0,200.8781,201.4269,200.8688,201.1107,24858.0
2021-08-10 10:00:00,216.16,216.36,215.75,216.36,12722.0,201.0642,201.2502,200.6828,201.2502,12722.0
2021-08-10 10:10:00,216.32,216.91,215.82,216.4,9244.0,201.213,201.7618,200.7479,201.2874,9244.0
2021-08-10 10:20:00,216.44,216.64,215.1,215.73,66892.0,201.3246,201.5106,200.0782,200.6642,66892.0
2021-08-10 10:30:00,215.73,215.79,214.8,215.27,19645.0,200.6642,200.72,199.7991,200.2363,19645.0
2021-08-10 10:40:00,215.19,215.19,214.19,215.13,16124.0,200.1619,200.1619,199.2317,200.1061,16124.0
2021-08-10 10:50:00,215.17,215.24,214.43,215.19,17575.0,200.1433,200.2084,199.455,200.1619,17575.0
2021-08-10 11:00:00,215.13,215.63,215.0,215.26,25547.0,200.1061,200.5712,199.9852,200.227,25547.0
2021-08-10 11:10:00,215.24,215.33,214.97,215.13,14649.0,200.2084,200.2921,199.9573,200.1061,14649.0
2021-08-10 11:20:00,215.08,215.88,215.05,215.88,10329.0,200.0596,200.8037,200.0317,200.8037,10329.0
2021-08-10 11:30:00,215.8,216.02,215.76,215.99,9602.0,200.7293,200.9339,200.6921,200.906,9602.0
2021-08-10 11:40:00,216.11,216.14,215.79,215.82,20445.0,201.0177,201.0456,200.72,200.7479,20445.0
2021-08-10 11:50:00,215.78,215.97,215.71,215.97,15799.0,200.7107,200.8874,200.6456,200.8874,15799.0
2021-08-10 12:00:00,216.05,216.66,216.0,216.32,15728.0,200.9618,201.5292,200.9153,201.213,15728.0
2021-08-10 12:10:00,216.3,216.54,216.23,216.47,7029.0,201.1944,201.4176,201.1293,201.3525,7029.0
2021-08-10 12:20:00,216.53,216.83,216.41,216.41,17412.0,201.4083,201.6874,201.2967,201.2967,17412.0
2021-08-10 12:30:00,216.39,216.6,216.16,216.53,6334.0,201.2781,201.4734,201.0642,201.4083,6334.0
2021-08-10 12:40:00,216.45,216.64,216.18,216.61,15413.0,201.3339,201.5106,201.0828,201.4827,15413.0
2021-08-10 12:50:00,216.57,216.69,216.44,216.52,8555.0,201.4455,201.5572,201.3246,201.399,8555.0
2021-08-10 13:00:00,216.49,216.93,216.48,216.89,7028.0,201.3711,201.7804,201.3618,201.7432,7028.0
2021-08-10 13:10:00,216.9,217.42,216.85,217.38,12802.0,201.7525,202.2362,201.706,202.199,12802.0
2021-08-10 13:20:00,217.29,217.5,217.13,217.21,64456.0,202.1152,202.3106,201.9664,202.0408,64456.0
2021-08-10 13:30:00,217.43,217.78,217.24,217.27,14868.0,202.2455,202.571,202.0687,202.0966,14868.0
2021-08-10 13:40:00,217.22,217.24,216.53,216.86,17480.0,202.0501,202.0687,201.4083,201.7153,17480.0
2021-08-10 13:50:00,216.78,216.96,216.69,216.9,6286.0,201.6409,201.8083,201.5572,201.7525,6286.0
2021-08-10 14:00:00,216.95,217.19,216.36,216.55,9772.0,201.799,202.0222,201.2502,201.4269,9772.0
2021-08-10 14:10:00,216.48,216.6,216.29,216.51,6763.0,201.3618,201.4734,201.1851,201.3897,6763.0
2021-08-10 14:20:00,216.51,217.3,216.37,217.3,6698.0,201.3897,202.1246,201.2595,202.1246,6698.0
2021-08-10 14:30:00,217.18,217.56,217.18,217.56,12380.0,202.0129,202.3664,202.0129,202.3664,12380.0
2021-08-10 14:40:00,217.59,217.74,217.44,217.72,11536.0,202.3943,202.5338,202.2548,202.5152,11536.0
2021-08-10 14:50:00,217.7,218.03,217.6,217.83,17012.0,202.4966,202.8036,202.4036,202.6175,17012.0
2021-08-10 15:00:00,217.82,217.9,217.71,217.88,16111.0,202.6082,202.6826,202.5059,202.664,16111.0
2021-08-10 15:10:00,217.88,217.96,217.68,217.8,20871.0,202.664,202.7385,202.478,202.5896,20871.0
2021-08-10 15:20:00,217.8,217.99,217.49,217.96,18375.0,202.5896,202.7664,202.3013,202.7385,18375.0
2021-08-10 15:30:00,217.97,218.0,217.71,217.74,17166.0,202.7478,202.7757,202.5059,202.5338,17166.0
2021-08-10 15:40:00,217.75,217.76,217.25,217.32,22754.0,202.5431,202.5524,202.078,202.1432,22754.0
2021-08-10 15:50:00,217.27,217.37,216.69,217.36,136331.0,202.0966,202.1897,201.5572,202.1804,136331.0
2021-08-11 09:30:00,217.67,217.93,216.09,216.28,53170.0,202.4687,202.7106,200.9991,201.1758,53170.0
2021-08-11 09:40:00,216.28,216.96,216.03,216.57,13895.0,201.1758,201.8083,200.9432,201.4455,13895.0
2021-08-11 09:50:00,216.53,216.67,215.86,216.08,10748.0,201.4083,201.5385,200.7851,200.9898,10748.0
2021-08-11 10:00:00,216.02,216.33,215.62,215.82,26229.0,200.9339,201.2223,200.5619,200.7479,26229.0
2021-08-11 10:10:00,215.94,216.05,215.3,215.81,23587.0,200.8595,200.9618,200.2642,200.7386,23587.0
2021-08-11 10:20:00,215.79,216.03,215.12,215.51,12700.0,200.72,200.9432,200.0968,200.4596,12700.0
2021-08-11 10:30:00,215.42,215.56,214.93,215.07,16726.0,200.3758,200.5061,199.9201,200.0503,16726.0
2021-08-11 10:40:00,215.01,215.71,214.8,215.53,22770.0,199.9945,200.6456,199.7991,200.4782,22770.0
2021-08-11 10:50:00,215.74,215.9,215.31,215.31,11525.0,200.6735,200.8223,200.2735,200.2735,11525.0
2021-08-11 11:00:00,215.31,215.46,214.47,214.72,13451.0,200.2735,200.4131,199.4922,199.7247,13451.0
2021-08-11 11:10:00,214.63,215.03,214.01,214.48,26659.0,199.641,200.0131,199.0643,199.5015,26659.0
2021-08-11 11:20:00,214.57,215.09,214.54,215.02,15617.0,199.5852,200.0689,199.5573,200.0038,15617.0
2021-08-11 11:30:00,214.86,215.39,214.81,214.87,12971.0,199.855,200.3479,199.8084,199.8643,12971.0
2021-08-11 11:40:00,214.87,215.02,214.19,214.22,11016.0,199.8643,200.0038,199.2317,199.2596,11016.0
2021-08-11 11:50:00,214.21,214.9,214.1,214.72,17942.0,199.2503,199.8922,199.148,199.7247,17942.0
2021-08-11 12:00:00,214.84,215.55,214.75,215.42,15599.0,199.8363,200.4968,199.7526,200.3758,15599.0
2021-08-11 12:10:00,215.37,215.49,215.11,215.45,9494.0,200.3293,200.441,200.0875,200.4037,9494.0
2021-08-11 12:20:00,215.48,215.65,215.1,215.54,12956.0,200.4317,200.5898,200.0782,200.4875,12956.0
2021-08-11 12:30:00,215.45,216.1,215.42,216.0,25886.0,200.4037,201.0084,200.3758,200.9153,25886.0
2021-08-11 12:40:00,216.03,216.12,215.75,216.08,15170.0,200.9432,201.027,200.6828,200.9898,15170.0
2021-08-11 12:50:00,216.04,216.09,215.59,215.8,17258.0,200.9525,200.9991,200.534,200.7293,17258.0
2021-08-11 13:00:00,215.96,216.68,215.96,216.64,22384.0,200.8781,201.5478,200.8781,201.5106,22384.0
2021-08-11 13:10:00,216.61,216.81,216.43,216.72,28961.0,201.4827,201.6688,201.3153,201.5851,28961.0
2021-08-11 13:20:00,216.67,217.14,216.65,216.84,20344.0,201.5385,201.9757,201.5199,201.6967,20344.0
2021-08-11 13:30:00,216.92,217.13,216.88,216.92,15286.0,201.7711,201.9664,201.7339,201.7711,15286.0
2021-08-11 13:40:00,216.93,217.08,216.45,216.5,9964.0,201.7804,201.9199,201.3339,201.3804,9964.0
2021-08-11 13:50:00,216.4,216.49,216.03,216.12,9941.0,201.2874,201.3711,200.9432,201.027,9941.0
2021-08-11 14:00:00,216.08,216.88,216.08,216.84,9808.0,200.9898,201.7339,200.9898,201.6967,9808.0
2021-08-11 14:10:00,216.79,216.86,216.64,216.65,9430.0,201.6502,201.7153,201.5106,201.5199,9430.0
2021-08-11 14:20:00,216.69,216.8,216.54,216.72,7509.0,201.5572,201.6595,201.4176,201.5851,7509.0
2021-08-11 14:30:00,216.8,216.9,216.67,216.77,6638.0,201.6595,201.7525,201.5385,201.6316,6638.0
2021-08-11 14:40:00,216.85,217.04,216.84,217.01,12359.0,201.706,201.8827,201.6967,201.8548,12359.0
2021-08-11 14:50:00,217.07,217.44,217.04,217.21,16555.0,201.9106,202.2548,201.8827,202.0408,16555.0
2021-08-11 15:00:00,217.26,217.59,217.16,217.58,20494.0,202.0873,202.3943,201.9943,202.385,20494.0
2021-08-11 15:10:00,217.53,217.66,217.39,217.46,15051.0,202.3385,202.4594,202.2083,202.2734,15051.0
2021-08-11 15:20:00,217.47,217.84,217.33,217.82,15396.0,202.2827,202.6268,202.1525,202.6082,15396.0
2021-08-11 15:30:00,217.81,218.17,217.79,218.06,28833.0,202.5989,202.9338,202.5803,202.8315,28833.0
2021-08-11 15:40:00,218.15,218.45,218.1,218.36,65832.0,202.9152,203.1942,202.8687,203.1105,65832.0
2021-08-11 15:50:00,218.33,218.84,218.25,218.42,151792.0,203.0826,203.557,203.0082,203.1663,151792.0
2021-08-12 09:30:00,216.45,217.23,215.3,215.62,43228.0,201.3339,202.0594,200.2642,200.5619,43228.0
2021-08-12 09:40:00,215.56,215.61,214.23,214.26,40170.0,200.5061,200.5526,199.2689,199.2969,40170.0
2021-08-12 09:50:00,214.26,214.49,213.38,214.0,28286.0,199.2969,199.5108,198.4783,199.055,28286.0
2021-08-12 10:00:00,213.86,214.4,213.63,214.06,37491.0,198.9248,199.4271,198.7109,199.1108,37491.0
2021-08-12 10:10:00,214.09,215.0,214.0,214.84,95216.0,199.1387,199.9852,199.055,199.8363,95216.0
2021-08-12 10:20:00,214.93,215.02,214.41,214.75,76785.0,199.9201,200.0038,199.4364,199.7526,76785.0
2021-08-12 10:30:00,214.75,215.42,214.71,215.1,52468.0,199.7526,200.3758,199.7154,200.0782,52468.0
2021-08-12 10:40:00,215.12,215.22,214.31,215.19,47235.0,200.0968,200.1898,199.3434,200.1619,47235.0
2021-08-12 10:50:00,215.24,215.53,214.97,215.36,42008.0,200.2084,200.4782,199.9573,200.32,42008.0
2021-08-12 11:00:00,215.33,215.34,214.67,214.76,14402.0,200.2921,200.3014,199.6782,199.7619,14402.0
2021-08-12 11:10:00,214.83,215.23,214.21,215.17,29947.0,199.827,200.1991,199.2503,200.1433,29947.0
2021-08-12 11:20:00,215.18,215.5,215.01,215.26,21879.0,200.1526,200.4503,199.9945,200.227,21879.0
2021-08-12 11:30:00,215.27,215.82,215.17,215.68,28620.0,200.2363,200.7479,200.1433,200.6177,28620.0
2021-08-12 11:40:00,215.68,215.78,215.46,215.53,15431.0,200.6177,200.7107,200.4131,200.4782,15431.0
2021-08-12 11:50:00,215.49,215.78,215.39,215.47,22508.0,200.441,200.7107,200.3479,200.4224,22508.0
2021-08-12 12:00:00,215.34,215.5,215.13,215.31,10084.0,200.3014,200.4503,200.1061,200.2735,10084.0
2021-08-12 12:10:00,215.31,215.48,214.93,215.11,8347.0,200.2735,200.4317,199.9201,200.0875,8347.0
2021-08-12 12:20:00,215.09,215.15,214.56,214.59,15094.0,200.0689,200.1247,199.5759,199.6038,15094.0
2021-08-12 12:30:00,214.58,214.74,214.45,214.63,14688.0,199.5945,199.7433,199.4736,199.641,14688.0
2021-08-12 12:40:00,214.61,214.71,214.49,214.57,17593.0,199.6224,199.7154,199.5108,199.5852,17593.0
2021-08-12 12:50:00,214.51,214.58,214.28,214.32,21904.0,199.5294,199.5945,199.3155,199.3527,21904.0
2021-08-12 13:00:00,214.35,214.49,214.18,214.44,19235.0,199.3806,199.5108,199.2224,199.4643,19235.0
2021-08-12 13:10:00,214.51,214.59,214.0,214.07,18144.0,199.5294,199.6038,199.055,199.1201,18144.0
2021-08-12 13:20:00,214.12,214.14,213.6,214.09,32219.0,199.1666,199.1852,198.6829,199.1387,32219.0
2021-08-12 13:30:00,214.15,214.24,213.9,214.13,9109.0,199.1945,199.2783,198.962,199.1759,9109.0
2021-08-12 13:40:00,214.2,214.33,213.96,213.99,13643.0,199.241,199.362,199.0178,199.0457,13643.0
2021-08-12 13:50:00,213.94,214.04,213.77,213.97,16368.0,198.9992,199.0922,198.8411,199.0271,16368.0
2021-08-12 14:00:00,213.99,214.34,213.97,214.26,9796.0,199.0457,199.3713,199.0271,199.2969,9796.0
2021-08-12 14:10:00,214.31,214.34,213.76,213.82,24252.0,199.3434,199.3713,198.8318,198.8876,24252.0
2021-08-12 14:20:00,213.79,214.3,213.79,214.08,19234.0,198.8597,199.3341,198.8597,199.1294,19234.0
2021-08-12 14:30:00,214.08,214.55,214.04,214.43,17581.0,199.1294,199.5666,199.0922,199.455,17581.0
2021-08-12 14:40:00,214.43,214.81,214.43,214.76,26889.0,199.455,199.8084,199.455,199.7619,26889.0
2021-08-12 14:50:00,214.76,214.97,214.53,214.88,48006.0,199.7619,199.9573,199.548,199.8736,48006.0
2021-08-12 15:00:00,214.88,215.23,214.8,214.99,22621.0,199.8736,200.1991,199.7991,199.9759,22621.0
2021-08-12 15:10:00,215.0,215.25,214.68,214.91,44038.0,199.9852,200.2177,199.6875,199.9015,44038.0
2021-08-12 15:20:00,214.94,214.94,214.65,214.81,25465.0,199.9294,199.9294,199.6596,199.8084,25465.0
2021-08-12 15:30:00,214.83,214.89,214.65,214.85,41537.0,199.827,199.8829,199.6596,199.8457,41537.0
2021-08-12 15:40:00,214.86,214.96,214.66,214.7,45642.0,199.855,199.948,199.6689,199.7061,45642.0
2021-08-12 15:50:00,214.69,215.15,214.35,214.53,210796.0,199.6968,200.1247,199.3806,199.548,210796.0
2021-08-13 09:30:00,213.98,215.1,213.51,214.87,59937.0,199.0364,200.0782,198.5992,199.8643,59937.0
2021-08-13 09:40:00,214.92,215.3,214.33,215.0,22591.0,199.9108,200.2642,199.362,199.9852,22591.0
2021-08-13 09:50:00,214.9,215.01,214.38,214.77,9387.0,199.8922,199.9945,199.4085,199.7712,9387.0
2021-08-13 10:00:00,214.57,215.82,214.57,215.81,26449.0,199.5852,200.7479,199.5852,200.7386,26449.0
2021-08-13 10:10:00,215.73,216.54,215.64,216.32,19332.0,200.6642,201.4176,200.5805,201.213,19332.0
2021-08-13 10:20:00,216.41,216.82,216.22,216.46,18355.0,201.2967,201.6781,201.12,201.3432,18355.0
2021-08-13 10:30:00,216.42,216.76,216.33,216.43,13946.0,201.306,201.6223,201.2223,201.3153,13946.0
2021-08-13 10:40:00,216.38,216.64,215.95,216.64,13263.0,201.2688,201.5106,200.8688,201.5106,13263.0
2021-08-13 10:50:00,216.5,216.52,215.74,216.04,9842.0,201.3804,201.399,200.6735,200.9525,9842.0
2021-08-13 11:00:00,215.98,216.27,215.85,215.97,9261.0,200.8967,201.1665,200.7758,200.8874,9261.0
2021-08-13 11:10:00,216.05,216.28,216.02,216.18,10301.0,200.9618,201.1758,200.9339,201.0828,10301.0
2021-08-13 11:20:00,216.15,216.31,215.92,216.05,12709.0,201.0549,201.2037,200.8409,200.9618,12709.0
2021-08-13 11:30:00,216.1,216.36,215.91,215.96,8124.0,201.0084,201.2502,200.8316,200.8781,8124.0
2021-08-13 11:40:00,216.04,216.08,215.89,215.98,9192.0,200.9525,200.9898,200.813,200.8967,9192.0
2021-08-13 11:50:00,215.93,216.11,215.85,215.87,9283.0,200.8502,201.0177,200.7758,200.7944,9283.0
2021-08-13 12:00:00,215.9,215.94,215.68,215.8,12236.0,200.8223,200.8595,200.6177,200.7293,12236.0
2021-08-13 12:10:00,215.82,215.82,215.47,215.48,8119.0,200.7479,200.7479,200.4224,200.4317,8119.0
2021-08-13 12:20:00,215.34,215.45,214.99,215.2,16874.0,200.3014,200.4037,199.9759,200.1712,16874.0
2021-08-13 12:30:00,215.19,215.38,215.18,215.29,6687.0,200.1619,200.3386,200.1526,200.2549,6687.0
2021-08-13 12:40:00,215.19,215.49,215.12,215.49,16554.0,200.1619,200.441,200.0968,200.441,16554.0
2021-08-13 12:50:00,215.53,215.53,215.23,215.34,16807.0,200.4782,200.4782,200.1991,200.3014,16807.0
2021-08-13 13:00:00,215.35,215.43,215.14,215.19,15162.0,200.3107,200.3851,200.1154,200.1619,15162.0
2021-08-13 13:10:00,215.2,215.25,215.06,215.12,12410.0,200.1712,200.2177,200.041,200.0968,12410.0
2021-08-13 13:20:00,215.1,215.14,214.66,214.66,9411.0,200.0782,200.1154,199.6689,199.6689,9411.0
2021-08-13 13:30:00,214.67,214.81,214.43,214.49,35413.0,199.6782,199.8084,199.455,199.5108,35413.0
2021-08-13 13:40:00,214.51,214.67,214.45,214.45,13635.0,199.5294,199.6782,199.4736,199.4736,13635.0
2021-08-13 13:50:00,214.49,214.83,214.37,214.81,12495.0,199.5108,199.827,199.3992,199.8084,12495.0
2021-08-13 14:00:00,214.83,214.85,214.55,214.55,35223.0,199.827,199.8457,199.5666,199.5666,35223.0
2021-08-13 14:10:00,214.62,214.67,214.05,214.28,21213.0,199.6317,199.6782,199.1015,199.3155,21213.0
2021-08-13 14:20:00,214.27,214.36,214.22,214.3,11107.0,199.3062,199.3899,199.2596,199.3341,11107.0
2021-08-13 14:30:00,214.33,214.35,214.09,214.13,16820.0,199.362,199.3806,199.1387,199.1759,16820.0
2021-08-13 14:40:00,214.16,214.18,213.86,214.17,20197.0,199.2038,199.2224,198.9248,199.2131,20197.0
2021-08-13 14:50:00,214.17,214.18,214.0,214.07,18441.0,199.2131,199.2224,199.055,199.1201,18441.0
2021-08-13 15:00:00,214.07,214.3,213.77,214.3,43725.0,199.1201,199.3341,198.8411,199.3341,43725.0
2021-08-13 15:10:00,214.3,214.96,214.29,214.85,14202.0,199.3341,199.948,199.3248,199.8457,14202.0
2021-08-13 15:20:00,214.88,214.88,214.39,214.42,37233.0,199.8736,199.8736,199.4178,199.4457,37233.0
2021-08-13 15:30:00,214.39,214.88,213.91,214.88,34207.0,199.4178,199.8736,198.9713,199.8736,34207.0
2021-08-13 15:40:00,214.82,214.83,214.36,214.77,52887.0,199.8177,199.827,199.3899,199.7712,52887.0
2021-08-13 15:50:00,214.79,215.36,214.56,215.34,123996.0,199.7898,200.32,199.5759,200.3014,123996.0
2021-08-16 09:30:00,214.5,214.5,212.98,213.6,32350.0,199.5201,199.5201,198.1062,198.6829,32350.0
2021-08-16 09:40:00,213.71,213.91,212.94,213.54,44622.0,198.7853,198.9713,198.069,198.6271,44622.0
2021-08-16 09:50:00,213.54,214.04,213.04,213.04,29160.0,198.6271,199.0922,198.1621,198.1621,29160.0
2021-08-16 10:00:00,213.03,213.67,212.37,213.44,23690.0,198.1528,198.7481,197.5388,198.5341,23690.0
2021-08-16 10:10:00,213.38,214.6,213.06,213.06,34532.0,198.4783,199.6131,198.1807,198.1807,34532.0
2021-08-16 10:20:00,212.95,213.75,212.94,213.69,9760.0,198.0783,198.8225,198.069,198.7667,9760.0
2021-08-16 10:30:00,213.56,213.76,213.13,213.69,13882.0,198.6457,198.8318,198.2458,198.7667,13882.0
2021-08-16 10:40:00,213.68,213.86,213.37,213.5,20230.0,198.7574,198.9248,198.469,198.5899,20230.0
2021-08-16 10:50:00,213.49,213.65,213.03,213.12,9112.0,198.5806,198.7295,198.1528,198.2365,9112.0
2021-08-16 11:00:00,213.07,213.5,212.96,213.12,5216.0,198.19,198.5899,198.0876,198.2365,5216.0
2021-08-16 11:10:00,213.02,213.41,212.95,213.26,5021.0,198.1435,198.5062,198.0783,198.3667,5021.0
2021-08-16 11:20:00,213.24,213.38,213.0,213.0,8046.0,198.3481,198.4783,198.1248,198.1248,8046.0
2021-08-16 11:30:00,212.92,213.32,212.92,213.12,12166.0,198.0504,198.4225,198.0504,198.2365,12166.0
2021-08-16 11:40:00,213.3,213.41,213.09,213.14,15603.0,198.4039,198.5062,198.2086,198.2551,15603.0
2021-08-16 11:50:00,213.26,213.27,212.83,212.94,14970.0,198.3667,198.376,197.9667,198.069,14970.0
2021-08-16 12:00:00,212.93,212.93,212.63,212.69,8591.0,198.0597,198.0597,197.7807,197.8365,8591.0
2021-08-16 12:10:00,212.71,212.82,212.52,212.79,17308.0,197.8551,197.9574,197.6784,197.9295,17308.0
2021-08-16 12:20:00,212.7,212.84,212.26,212.26,13609.0,197.8458,197.976,197.4365,197.4365,13609.0
2021-08-16 12:30:00,212.21,212.24,211.98,212.13,19204.0,197.39,197.4179,197.1761,197.3156,19204.0
2021-08-16 12:40:00,212.16,212.42,212.04,212.42,35884.0,197.3435,197.5854,197.2319,197.5854,35884.0
2021-08-16 12:50:00,212.44,212.87,212.43,212.81,27642.0,197.604,198.0039,197.5947,197.9481,27642.0
2021-08-16 13:00:00,212.81,212.82,212.61,212.78,12704.0,197.9481,197.9574,197.7621,197.9202,12704.0
2021-08-16 13:10:00,212.81,213.03,212.7,212.96,9549.0,197.9481,198.1528,197.8458,198.0876,9549.0
2021-08-16 13:20:00,213.0,213.26,212.99,213.17,10712.0,198.1248,198.3667,198.1155,198.283,10712.0
2021-08-16 13:30:00,213.19,213.39,213.14,213.37,21295.0,198.3016,198.4876,198.2551,198.469,21295.0
2021-08-16 13:40:00,213.4,213.61,213.21,213.28,24764.0,198.4969,198.6922,198.3202,198.3853,24764.0
2021-08-16 13:50:00,213.29,213.35,213.13,213.26,16055.0,198.3946,198.4504,198.2458,198.3667,16055.0
2021-08-16 14:00:00,213.28,213.39,213.15,213.39,20382.0,198.3853,198.4876,198.2644,198.4876,20382.0
2021-08-16 14:10:00,213.39,213.61,213.36,213.42,15886.0,198.4876,198.6922,198.4597,198.5155,15886.0
2021-08-16 14:20:00,213.3,213.3,212.86,213.02,8026.0,198.4039,198.4039,197.9946,198.1435,8026.0
2021-08-16 14:30:00,213.06,213.16,213.02,213.08,6687.0,198.1807,198.2737,198.1435,198.1993,6687.0
2021-08-16 14:40:00,213.13,213.62,213.03,213.59,43043.0,198.2458,198.7015,198.1528,198.6736,43043.0
2021-08-16 14:50:00,213.62,213.65,213.3,213.32,15030.0,198.7015,198.7295,198.4039,198.4225,15030.0
2021-08-16 15:00:00,213.39,213.42,213.24,213.31,9868.0,198.4876,198.5155,198.3481,198.4132,9868.0
2021-08-16 15:10:00,213.35,213.5,213.29,213.4,17750.0,198.4504,198.5899,198.3946,198.4969,17750.0
2021-08-16 15:20:00,213.42,213.67,213.4,213.56,13176.0,198.5155,198.7481,198.4969,198.6457,13176.0
2021-08-16 15:30:00,213.58,213.66,213.22,213.34,29115.0,198.6643,198.7388,198.3295,198.4411,29115.0
2021-08-16 15:40:00,213.34,213.47,213.03,213.09,50095.0,198.4411,198.562,198.1528,198.2086,50095.0
2021-08-16 15:50:00,213.07,213.46,213.0,213.16,241328.0,198.19,198.5527,198.1248,198.2737,241328.0
2021-08-17 09:30:00,211.98,211.98,209.77,210.86,42462.0,197.1761,197.1761,195.1204,196.1343,42462.0
2021-08-17 09:40:00,210.4,210.48,209.34,209.51,54940.0,195.7064,195.7808,194.7204,194.8786,54940.0
2021-08-17 09:50:00,209.26,209.57,207.53,208.01,31443.0,194.646,194.9344,193.0369,193.4833,31443.0
2021-08-17 10:00:00,207.86,208.67,207.2,207.21,43860.0,193.3438,194.0972,192.7299,192.7392,43860.0
2021-08-17 10:10:00,207.38,207.89,207.03,207.36,39060.0,192.8973,193.3717,192.5718,192.8787,39060.0
2021-08-17 10:20:00,207.35,208.0,207.08,207.93,23525.0,192.8694,193.474,192.6183,193.4089,23525.0
2021-08-17 10:30:00,208.0,208.91,207.47,208.81,61293.0,193.474,194.3205,192.981,194.2275,61293.0
2021-08-17 10:40:00,208.8,209.08,208.25,208.47,57485.0,194.2182,194.4786,193.7066,193.9112,57485.0
2021-08-17 10:50:00,208.51,208.71,207.4,207.82,43180.0,193.9484,194.1344,192.9159,193.3066,43180.0
2021-08-17 11:00:00,207.76,207.76,206.75,206.75,26552.0,193.2508,193.2508,192.3113,192.3113,26552.0
2021-08-17 11:10:00,206.72,206.99,206.23,206.99,36896.0,192.2834,192.5346,191.8276,192.5346,36896.0
2021-08-17 11:20:00,206.99,207.03,205.88,206.22,31396.0,192.5346,192.5718,191.5021,191.8183,31396.0
2021-08-17 11:30:00,206.15,206.9,206.0,206.43,14118.0,191.7532,192.4508,191.6137,192.0137,14118.0
2021-08-17 11:40:00,206.5,206.83,206.29,206.69,23304.0,192.0788,192.3857,191.8834,192.2555,23304.0
2021-08-17 11:50:00,206.64,206.64,205.88,206.1,22219.0,192.209,192.209,191.5021,191.7067,22219.0
2021-08-17 12:00:00,206.05,206.57,205.83,206.27,26124.0,191.6602,192.1439,191.4556,191.8648,26124.0
2021-08-17 12:10:00,206.22,206.38,205.64,206.02,16589.0,191.8183,191.9672,191.2788,191.6323,16589.0
2021-08-17 12:20:00,205.94,206.4,205.77,206.31,30195.0,191.5579,191.9858,191.3998,191.9021,30195.0
2021-08-17 12:30:00,206.34,206.34,205.35,205.42,23958.0,191.93,191.93,191.0091,191.0742,23958.0
2021-08-17 12:40:00,205.39,205.43,204.94,205.02,26394.0,191.0463,191.0835,190.6277,190.7021,26394.0
2021-08-17 12:50:00,204.95,205.36,204.75,204.76,15134.0,190.637,191.0184,190.451,190.4603,15134.0
2021-08-17 13:00:00,204.74,205.81,204.6,205.71,29594.0,190.4417,191.437,190.3115,191.344,29594.0
2021-08-17 13:10:00,205.64,206.08,205.58,205.78,16967.0,191.2788,191.6881,191.223,191.4091,16967.0
2021-08-17 13:20:00,205.78,206.23,205.59,206.23,25877.0,191.4091,191.8276,191.2323,191.8276,25877.0
2021-08-17 13:30:00,206.24,206.24,205.36,205.43,18763.0,191.8369,191.8369,191.0184,191.0835,18763.0
2021-08-17 13:40:00,205.45,205.55,205.13,205.21,22662.0,191.1021,191.1951,190.8045,190.8789,22662.0
2021-08-17 13:50:00,205.26,206.06,205.16,205.88,20558.0,190.9254,191.6695,190.8324,191.5021,20558.0
2021-08-17 14:00:00,205.94,206.25,205.73,205.91,24076.0,191.5579,191.8462,191.3626,191.53,24076.0
2021-08-17 14:10:00,205.92,206.11,205.84,205.86,14503.0,191.5393,191.716,191.4649,191.4835,14503.0
2021-08-17 14:20:00,205.88,206.01,205.61,205.8,16597.0,191.5021,191.623,191.2509,191.4277,16597.0
2021-08-17 14:30:00,205.82,206.19,205.64,205.76,20912.0,191.4463,191.7904,191.2788,191.3905,20912.0
2021-08-17 14:40:00,205.74,206.36,205.55,206.16,22237.0,191.3719,191.9486,191.1951,191.7625,22237.0
2021-08-17 14:50:00,206.16,206.43,205.92,206.35,17931.0,191.7625,192.0137,191.5393,191.9393,17931.0
2021-08-17 15:00:00,206.38,206.6,206.26,206.41,20764.0,191.9672,192.1718,191.8555,191.9951,20764.0
2021-08-17 15:10:00,206.41,206.59,206.11,206.41,20727.0,191.9951,192.1625,191.716,191.9951,20727.0
2021-08-17 15:20:00,206.43,206.44,206.02,206.21,31614.0,192.0137,192.023,191.6323,191.809,31614.0
2021-08-17 15:30:00,206.22,206.41,205.79,205.95,37562.0,191.8183,191.9951,191.4184,191.5672,37562.0
2021-08-17 15:40:00,205.93,206.06,205.79,206.04,49712.0,191.5486,191.6695,191.4184,191.6509,49712.0
2021-08-17 15:50:00,206.08,206.72,205.98,206.5,278088.0,191.6881,192.2834,191.5951,192.0788,278088.0
2021-08-18 09:30:00,206.5,206.5,205.12,205.94,47158.0,192.0788,192.0788,190.7952,191.5579,47158.0
2021-08-18 09:40:00,206.02,206.14,205.36,205.61,16052.0,191.6323,191.7439,191.0184,191.2509,16052.0
2021-08-18 09:50:00,205.69,207.5,205.64,207.35,78618.0,191.3254,193.0089,191.2788,192.8694,78618.0
2021-08-18 10:00:00,207.59,207.7,206.83,207.06,36673.0,193.0927,193.195,192.3857,192.5997,36673.0
2021-08-18 10:10:00,207.02,207.11,206.53,206.95,44586.0,192.5625,192.6462,192.1067,192.4974,44586.0
2021-08-18 10:20:00,206.88,208.07,206.88,207.55,30560.0,192.4322,193.5391,192.4322,193.0555,30560.0
2021-08-18 10:30:00,207.63,207.73,207.12,207.26,20831.0,193.1299,193.2229,192.6555,192.7857,20831.0
2021-08-18 10:40:00,207.31,207.47,206.96,207.23,10545.0,192.8322,192.981,192.5067,192.7578,10545.0
2021-08-18 10:50:00,207.31,207.34,206.6,206.64,10368.0,192.8322,192.8601,192.1718,192.209,10368.0
2021-08-18 11:00:00,206.61,207.42,206.59,207.07,30272.0,192.1811,192.9345,192.1625,192.609,30272.0
2021-08-18 11:10:00,207.1,207.16,206.65,206.7,10664.0,192.6369,192.6927,192.2183,192.2648,10664.0
2021-08-18 11:20:00,206.68,207.26,206.68,207.02,9852.0,192.2462,192.7857,192.2462,192.5625,9852.0
2021-08-18 11:30:00,207.05,207.14,206.68,207.04,11039.0,192.5904,192.6741,192.2462,192.5811,11039.0
2021-08-18 11:40:00,207.04,207.13,206.69,206.74,6386.0,192.5811,192.6648,192.2555,192.302,6386.0
2021-08-18 11:50:00,206.71,206.92,206.56,206.82,7775.0,192.2741,192.4695,192.1346,192.3764,7775.0
2021-08-18 12:00:00,206.8,206.98,206.73,206.86,8071.0,192.3578,192.5253,192.2927,192.4136,8071.0
2021-08-18 12:10:00,206.89,206.89,206.41,206.49,8530.0,192.4415,192.4415,191.9951,192.0695,8530.0
2021-08-18 12:20:00,206.59,206.8,206.25,206.61,11050.0,192.1625,192.3578,191.8462,192.1811,11050.0
2021-08-18 12:30:00,206.76,207.02,206.64,206.89,12620.0,192.3206,192.5625,192.209,192.4415,12620.0
2021-08-18 12:40:00,206.87,206.95,206.7,206.72,9302.0,192.4229,192.4974,192.2648,192.2834,9302.0
2021-08-18 12:50:00,206.66,206.89,206.58,206.88,5100.0,192.2276,192.4415,192.1532,192.4322,5100.0
2021-08-18 13:00:00,206.83,206.89,206.59,206.67,8576.0,192.3857,192.4415,192.1625,192.2369,8576.0
2021-08-18 13:10:00,206.7,206.86,206.56,206.56,6831.0,192.2648,192.4136,192.1346,192.1346,6831.0
2021-08-18 13:20:00,206.59,206.64,206.37,206.57,7237.0,192.1625,192.209,191.9579,192.1439,7237.0
2021-08-18 13:30:00,206.63,206.68,206.44,206.5,9807.0,192.1997,192.2462,192.023,192.0788,9807.0
2021-08-18 13:40:00,206.57,206.67,206.44,206.58,10323.0,192.1439,192.2369,192.023,192.1532,10323.0
2021-08-18 13:50:00,206.55,206.77,206.55,206.62,8024.0,192.1253,192.3299,192.1253,192.1904,8024.0
2021-08-18 14:00:00,206.62,207.27,206.49,206.82,16682.0,192.1904,192.795,192.0695,192.3764,16682.0
2021-08-18 14:10:00,206.87,206.89,205.5,205.87,16094.0,192.4229,192.4415,191.1486,191.4928,16094.0
2021-08-18 14:20:00,205.86,206.5,205.67,206.45,19450.0,191.4835,192.0788,191.3067,192.0323,19450.0
2021-08-18 14:30:00,206.49,206.75,206.42,206.51,22579.0,192.0695,192.3113,192.0044,192.0881,22579.0
2021-08-18 14:40:00,206.55,206.67,206.38,206.61,14594.0,192.1253,192.2369,191.9672,192.1811,14594.0
2021-08-18 14:50:00,206.59,206.88,206.39,206.76,27629.0,192.1625,192.4322,191.9765,192.3206,27629.0
2021-08-18 15:00:00,206.7,206.89,206.32,206.36,20204.0,192.2648,192.4415,191.9114,191.9486,20204.0
2021-08-18 15:10:00,206.31,206.56,206.26,206.35,15384.0,191.9021,192.1346,191.8555,191.9393,15384.0
2021-08-18 15:20:00,206.35,206.39,206.04,206.07,21123.0,191.9393,191.9765,191.6509,191.6788,21123.0
2021-08-18 15:30:00,206.03,206.03,205.46,205.62,26542.0,191.6416,191.6416,191.1114,191.2602,26542.0
2021-08-18 15:40:00,205.6,205.8,205.05,205.11,37511.0,191.2416,191.4277,190.73,190.7859,37511.0
2021-08-18 15:50:00,204.88,205.11,203.6,203.9,170989.0,190.5719,190.7859,189.3813,189.6604,170989.0
2021-08-19 09:30:00,200.46,201.4,199.8,199.82,87328.0,186.4606,187.3349,185.8467,185.8653,87328.0
2021-08-19 09:40:00,199.96,201.2,199.65,200.2,40699.0,185.9955,187.1489,185.7072,186.2188,40699.0
2021-08-19 09:50:00,200.12,200.87,199.73,199.73,38269.0,186.1443,186.842,185.7816,185.7816,38269.0
2021-08-19 10:00:00,199.77,200.73,199.61,200.58,56661.0,185.8188,186.7117,185.67,186.5722,56661.0
2021-08-19 10:10:00,200.58,201.15,200.12,200.69,111048.0,186.5722,187.1024,186.1443,186.6745,111048.0
2021-08-19 10:20:00,200.71,201.0,200.29,200.61,40817.0,186.6931,186.9629,186.3025,186.6001,40817.0
2021-08-19 10:30:00,200.66,200.8,200.17,200.35,30435.0,186.6466,186.7769,186.1908,186.3583,30435.0
2021-08-19 10:40:00,200.34,200.66,199.92,200.16,27226.0,186.349,186.6466,185.9583,186.1815,27226.0
2021-08-19 10:50:00,200.13,201.16,200.11,200.98,58611.0,186.1536,187.1117,186.135,186.9443,58611.0
2021-08-19 11:00:00,201.0,201.31,200.63,200.71,138487.0,186.9629,187.2512,186.6187,186.6931,138487.0
2021-08-19 11:10:00,200.74,201.11,200.57,201.0,84665.0,186.721,187.0652,186.5629,186.9629,84665.0
2021-08-19 11:20:00,200.99,201.1,200.4,200.5,54501.0,186.9536,187.0559,186.4048,186.4978,54501.0
2021-08-19 11:30:00,200.61,201.05,200.53,200.95,18645.0,186.6001,187.0094,186.5257,186.9164,18645.0
2021-08-19 11:40:00,201.05,202.38,200.88,202.29,46883.0,187.0094,188.2465,186.8513,188.1628,46883.0
2021-08-19 11:50:00,202.32,202.44,201.67,201.91,55617.0,188.1907,188.3023,187.5861,187.8093,55617.0
2021-08-19 12:00:00,202.0,202.26,201.77,201.91,56477.0,187.893,188.1349,187.6791,187.8093,56477.0
2021-08-19 12:10:00,201.98,202.37,201.58,201.58,45021.0,187.8744,188.2372,187.5024,187.5024,45021.0
2021-08-19 12:20:00,201.52,202.01,201.48,201.92,16548.0,187.4466,187.9023,187.4094,187.8186,16548.0
2021-08-19 12:30:00,201.98,202.46,201.74,202.46,23206.0,187.8744,188.3209,187.6512,188.3209,23206.0
2021-08-19 12:40:00,202.45,202.58,202.17,202.28,31138.0,188.3116,188.4325,188.0512,188.1535,31138.0
2021-08-19 12:50:00,202.34,202.69,202.28,202.67,14518.0,188.2093,188.5349,188.1535,188.5163,14518.0
2021-08-19 13:00:00,202.6,202.6,202.14,202.42,17732.0,188.4511,188.4511,188.0233,188.2837,17732.0
2021-08-19 13:10:00,202.35,202.8,202.35,202.68,19279.0,188.2186,188.6372,188.2186,188.5256,19279.0
2021-08-19 13:20:00,202.71,202.95,202.54,202.69,31070.0,188.5535,188.7767,188.3953,188.5349,31070.0
2021-08-19 13:30:00,202.71,202.72,202.21,202.51,13956.0,188.5535,188.5628,188.0884,188.3674,13956.0
2021-08-19 13:40:00,202.66,203.16,202.64,202.88,12222.0,188.507,188.972,188.4884,188.7116,12222.0
2021-08-19 13:50:00,202.89,203.02,202.43,202.48,11800.0,188.7209,188.8418,188.293,188.3395,11800.0
2021-08-19 14:00:00,202.36,202.78,202.0,202.15,21870.0,188.2279,188.6186,187.893,188.0326,21870.0
2021-08-19 14:10:00,202.06,202.07,201.53,201.73,24404.0,187.9489,187.9582,187.4559,187.6419,24404.0
2021-08-19 14:20:00,201.78,202.18,201.3,201.31,30507.0,187.6884,188.0605,187.2419,187.2512,30507.0
2021-08-19 14:30:00,201.31,201.69,200.93,201.54,45673.0,187.2512,187.6047,186.8978,187.4652,45673.0
2021-08-19 14:40:00,201.53,201.62,201.23,201.49,21761.0,187.4559,187.5396,187.1768,187.4187,21761.0
2021-08-19 14:50:00,201.41,202.02,200.96,201.93,30481.0,187.3443,187.9117,186.9257,187.8279,30481.0
2021-08-19 15:00:00,201.92,202.82,201.92,202.71,16799.0,187.8186,188.6558,187.8186,188.5535,16799.0
2021-08-19 15:10:00,202.74,202.85,202.47,202.7,17319.0,188.5814,188.6837,188.3302,188.5442,17319.0
2021-08-19 15:20:00,202.78,203.09,202.62,203.04,20414.0,188.6186,188.9069,188.4697,188.8604,20414.0
2021-08-19 15:30:00,203.04,203.42,203.0,203.01,29548.0,188.8604,189.2139,188.8232,188.8325,29548.0
2021-08-19 15:40:00,203.08,203.19,202.64,202.84,32149.0,188.8976,188.9999,188.4884,188.6744,32149.0
2021-08-19 15:50:00,202.88,203.12,202.41,202.95,118710.0,188.7116,188.9348,188.2744,188.7767,118710.0
2021-08-20 09:30:00,202.7,204.19,202.7,202.9,72880.0,188.5442,189.9301,188.5442,188.7302,72880.0
2021-08-20 09:40:00,203.18,204.23,202.35,203.71,31203.0,188.9906,189.9673,188.2186,189.4836,31203.0
2021-08-20 09:50:00,203.74,204.26,203.38,204.19,13556.0,189.5115,189.9952,189.1767,189.9301,13556.0
2021-08-20 10:00:00,204.18,204.23,203.63,203.79,7533.0,189.9208,189.9673,189.4092,189.558,7533.0
2021-08-20 10:10:00,203.71,204.66,203.71,204.39,18321.0,189.4836,190.3673,189.4836,190.1161,18321.0
2021-08-20 10:20:00,204.44,204.44,203.83,204.02,35330.0,190.1626,190.1626,189.5952,189.772,35330.0
2021-08-20 10:30:00,204.08,204.8,204.07,204.55,16717.0,189.8278,190.4975,189.8185,190.265,16717.0
2021-08-20 10:40:00,204.5,205.16,204.47,204.66,25973.0,190.2185,190.8324,190.1906,190.3673,25973.0
2021-08-20 10:50:00,204.66,204.85,204.4,204.59,16263.0,190.3673,190.544,190.1254,190.3022,16263.0
2021-08-20 11:00:00,204.58,204.63,204.05,204.18,39116.0,190.2929,190.3394,189.7999,189.9208,39116.0
2021-08-20 11:10:00,204.18,204.73,204.17,204.66,8515.0,189.9208,190.4324,189.9115,190.3673,8515.0
2021-08-20 11:20:00,204.65,204.68,203.96,204.08,14459.0,190.358,190.3859,189.7162,189.8278,14459.0
2021-08-20 11:30:00,204.16,204.35,203.63,203.65,7732.0,189.9022,190.0789,189.4092,189.4278,7732.0
2021-08-20 11:40:00,203.64,203.64,202.7,203.0,24710.0,189.4185,189.4185,188.5442,188.8232,24710.0
2021-08-20 11:50:00,202.96,203.03,202.54,202.84,10279.0,188.786,188.8511,188.3953,188.6744,10279.0
2021-08-20 12:00:00,202.84,203.3,202.84,203.01,4600.0,188.6744,189.1023,188.6744,188.8325,4600.0
2021-08-20 12:10:00,203.04,203.12,202.68,202.83,5989.0,188.8604,188.9348,188.5256,188.6651,5989.0
2021-08-20 12:20:00,202.83,203.31,202.83,203.31,2762.0,188.6651,189.1116,188.6651,189.1116,2762.0
2021-08-20 12:30:00,203.47,204.23,203.4,204.1,8975.0,189.2604,189.9673,189.1953,189.8464,8975.0
2021-08-20 12:40:00,204.17,204.51,204.08,204.5,6200.0,189.9115,190.2278,189.8278,190.2185,6200.0
2021-08-20 12:50:00,204.57,204.61,204.38,204.54,7028.0,190.2836,190.3208,190.1068,190.2557,7028.0
2021-08-20 13:00:00,204.6,204.72,204.22,204.35,20284.0,190.3115,190.4231,189.958,190.0789,20284.0
2021-08-20 13:10:00,204.44,204.47,204.28,204.33,10011.0,190.1626,190.1906,190.0138,190.0603,10011.0
2021-08-20 13:20:00,204.29,204.36,204.07,204.09,6653.0,190.0231,190.0882,189.8185,189.8371,6653.0
2021-08-20 13:30:00,204.16,204.32,203.89,203.95,4055.0,189.9022,190.051,189.6511,189.7069,4055.0
2021-08-20 13:40:00,204.06,204.09,203.9,204.02,5936.0,189.8092,189.8371,189.6604,189.772,5936.0
2021-08-20 13:50:00,204.02,204.13,203.76,203.76,4779.0,189.772,189.8743,189.5301,189.5301,4779.0
2021-08-20 14:00:00,203.79,204.32,203.79,204.21,7198.0,189.558,190.051,189.558,189.9487,7198.0
2021-08-20 14:10:00,204.26,204.44,204.14,204.14,6605.0,189.9952,190.1626,189.8836,189.8836,6605.0
2021-08-20 14:20:00,204.06,204.12,203.86,203.97,3071.0,189.8092,189.865,189.6232,189.7255,3071.0
2021-08-20 14:30:00,204.08,204.22,203.9,204.14,8885.0,189.8278,189.958,189.6604,189.8836,8885.0
2021-08-20 14:40:00,204.15,204.21,203.97,204.09,8284.0,189.8929,189.9487,189.7255,189.8371,8284.0
2021-08-20 14:50:00,204.08,204.27,203.98,204.2,17941.0,189.8278,190.0045,189.7348,189.9394,17941.0
2021-08-20 15:00:00,204.22,204.5,204.19,204.48,8478.0,189.958,190.2185,189.9301,190.1999,8478.0
2021-08-20 15:10:00,204.49,204.56,204.31,204.32,12109.0,190.2092,190.2743,190.0417,190.051,12109.0
2021-08-20 15:20:00,204.29,204.61,204.29,204.56,11907.0,190.0231,190.3208,190.0231,190.2743,11907.0
2021-08-20 15:30:00,204.58,204.66,204.38,204.61,19004.0,190.2929,190.3673,190.1068,190.3208,19004.0
2021-08-20 15:40:00,204.63,204.87,204.5,204.85,25663.0,190.3394,190.5626,190.2185,190.544,25663.0
2021-08-20 15:50:00,204.99,205.23,204.81,205.02,101922.0,190.6742,190.8975,190.5068,190.7021,101922.0
2021-08-23 09:30:00,206.51,209.18,206.34,208.31,78103.0,192.0881,194.5716,191.93,193.7624,78103.0
2021-08-23 09:40:00,208.59,208.8,208.28,208.32,27032.0,194.0228,194.2182,193.7345,193.7717,27032.0
2021-08-23 09:50:00,208.26,208.98,207.9,208.4,23009.0,193.7159,194.3856,193.381,193.8461,23009.0
2021-08-23 10:00:00,208.55,208.67,207.36,207.47,23872.0,193.9856,194.0972,192.8787,192.981,23872.0
2021-08-23 10:10:00,207.76,208.12,207.35,207.68,49437.0,193.2508,193.5856,192.8694,193.1764,49437.0
2021-08-23 10:20:00,207.52,208.7,207.17,207.18,27613.0,193.0276,194.1251,192.702,192.7113,27613.0
2021-08-23 10:30:00,207.19,208.38,207.19,208.3,18532.0,192.7206,193.8275,192.7206,193.7531,18532.0
2021-08-23 10:40:00,208.38,209.0,208.33,208.59,20202.0,193.8275,194.4042,193.781,194.0228,20202.0
2021-08-23 10:50:00,208.6,209.16,208.58,209.15,12501.0,194.0321,194.553,194.0135,194.5437,12501.0
2021-08-23 11:00:00,209.15,209.3,208.91,209.14,19796.0,194.5437,194.6832,194.3205,194.5344,19796.0
2021-08-23 11:10:00,209.19,209.21,208.71,209.15,13083.0,194.5809,194.5995,194.1344,194.5437,13083.0
2021-08-23 11:20:00,209.21,209.43,209.13,209.22,14995.0,194.5995,194.8042,194.5251,194.6088,14995.0
2021-08-23 11:30:00,209.3,209.54,208.99,209.46,12555.0,194.6832,194.9065,194.3949,194.8321,12555.0
2021-08-23 11:40:00,209.45,209.85,209.41,209.78,19807.0,194.8228,195.1948,194.7856,195.1297,19807.0
2021-08-23 11:50:00,209.78,210.57,209.59,210.53,15360.0,195.1297,195.8646,194.953,195.8273,15360.0
2021-08-23 12:00:00,210.58,210.76,210.45,210.67,21279.0,195.8739,196.0413,195.7529,195.9576,21279.0
2021-08-23 12:10:00,210.7,210.71,210.37,210.37,15606.0,195.9855,195.9948,195.6785,195.6785,15606.0
2021-08-23 12:20:00,210.4,210.68,210.32,210.57,19953.0,195.7064,195.9669,195.632,195.8646,19953.0
2021-08-23 12:30:00,210.58,210.67,210.26,210.35,18462.0,195.8739,195.9576,195.5762,195.6599,18462.0
2021-08-23 12:40:00,210.38,210.48,209.98,209.99,21695.0,195.6878,195.7808,195.3158,195.3251,21695.0
2021-08-23 12:50:00,210.04,210.81,210.04,210.78,14867.0,195.3716,196.0878,195.3716,196.0599,14867.0
2021-08-23 13:00:00,210.9,210.9,210.61,210.72,12066.0,196.1715,196.1715,195.9018,196.0041,12066.0
2021-08-23 13:10:00,210.79,210.84,210.62,210.64,16223.0,196.0692,196.1157,195.9111,195.9297,16223.0
2021-08-23 13:20:00,210.7,211.09,210.66,211.05,16957.0,195.9855,196.3482,195.9483,196.311,16957.0
2021-08-23 13:30:00,211.09,211.14,210.34,210.34,19252.0,196.3482,196.3947,195.6506,195.6506,19252.0
2021-08-23 13:40:00,210.39,210.64,210.27,210.29,11243.0,195.6971,195.9297,195.5855,195.6041,11243.0
2021-08-23 13:50:00,210.32,210.63,210.3,210.54,31768.0,195.632,195.9204,195.6134,195.8366,31768.0
2021-08-23 14:00:00,210.57,211.0,210.51,210.94,29590.0,195.8646,196.2645,195.8087,196.2087,29590.0
2021-08-23 14:10:00,210.98,211.13,210.66,210.8,19134.0,196.2459,196.3854,195.9483,196.0785,19134.0
2021-08-23 14:20:00,210.77,210.85,210.61,210.77,27898.0,196.0506,196.125,195.9018,196.0506,27898.0
2021-08-23 14:30:00,210.82,210.85,210.73,210.74,13486.0,196.0971,196.125,196.0134,196.0227,13486.0
2021-08-23 14:40:00,210.78,211.0,210.67,210.69,27228.0,196.0599,196.2645,195.9576,195.9762,27228.0
2021-08-23 14:50:00,210.73,210.96,210.68,210.95,14304.0,196.0134,196.2273,195.9669,196.218,14304.0
2021-08-23 15:00:00,211.0,211.0,210.41,210.42,17394.0,196.2645,196.2645,195.7157,195.725,17394.0
2021-08-23 15:10:00,210.45,210.75,210.35,210.75,15956.0,195.7529,196.032,195.6599,196.032,15956.0
2021-08-23 15:20:00,210.73,210.75,210.42,210.6,12394.0,196.0134,196.032,195.725,195.8925,12394.0
2021-08-23 15:30:00,210.63,210.89,210.61,210.65,35012.0,195.9204,196.1622,195.9018,195.939,35012.0
2021-08-23 15:40:00,210.59,211.11,210.54,210.91,39041.0,195.8832,196.3668,195.8366,196.1808,39041.0
2021-08-23 15:50:00,210.88,211.31,210.48,210.63,136589.0,196.1529,196.5529,195.7808,195.9204,136589.0
2021-08-24 09:30:00,212.01,214.0,211.82,214.0,54862.0,197.204,199.055,197.0273,199.055,54862.0
2021-08-24 09:40:00,214.0,214.59,213.66,213.66,48975.0,199.055,199.6038,198.7388,198.7388,48975.0
2021-08-24 09:50:00,213.53,214.64,213.37,214.15,25605.0,198.6178,199.6503,198.469,199.1945,25605.0
2021-08-24 10:00:00,214.12,214.46,213.09,213.17,24001.0,199.1666,199.4829,198.2086,198.283,24001.0
2021-08-24 10:10:00,213.12,214.0,212.98,214.0,23870.0,198.2365,199.055,198.1062,199.055,23870.0
2021-08-24 10:20:00,214.05,214.38,213.86,213.89,57392.0,199.1015,199.4085,198.9248,198.9527,57392.0
2021-08-24 10:30:00,213.87,214.67,213.69,214.67,31125.0,198.9341,199.6782,198.7667,199.6782,31125.0
2021-08-24 10:40:00,214.63,214.72,213.44,213.59,49549.0,199.641,199.7247,198.5341,198.6736,49549.0
2021-08-24 10:50:00,213.59,214.52,213.36,214.48,25428.0,198.6736,199.5387,198.4597,199.5015,25428.0
2021-08-24 11:00:00,214.48,214.74,214.35,214.71,24292.0,199.5015,199.7433,199.3806,199.7154,24292.0
2021-08-24 11:10:00,214.68,214.87,214.46,214.62,15033.0,199.6875,199.8643,199.4829,199.6317,15033.0
2021-08-24 11:20:00,214.66,214.96,214.39,214.46,25511.0,199.6689,199.948,199.4178,199.4829,25511.0
2021-08-24 11:30:00,214.47,214.47,213.92,213.92,49940.0,199.4922,199.4922,198.9806,198.9806,49940.0
2021-08-24 11:40:00,213.86,214.25,213.85,214.23,10111.0,198.9248,199.2876,198.9155,199.2689,10111.0
2021-08-24 11:50:00,214.2,214.76,214.12,214.76,13977.0,199.241,199.7619,199.1666,199.7619,13977.0
2021-08-24 12:00:00,214.7,214.96,214.57,214.95,13834.0,199.7061,199.948,199.5852,199.9387,13834.0
2021-08-24 12:10:00,214.96,215.06,214.69,214.76,17052.0,199.948,200.041,199.6968,199.7619,17052.0
2021-08-24 12:20:00,214.69,214.78,214.07,214.16,20823.0,199.6968,199.7805,199.1201,199.2038,20823.0
2021-08-24 12:30:00,214.09,214.27,213.9,214.24,14399.0,199.1387,199.3062,198.962,199.2783,14399.0
2021-08-24 12:40:00,214.27,214.59,214.17,214.58,11002.0,199.3062,199.6038,199.2131,199.5945,11002.0
2021-08-24 12:50:00,214.58,214.66,214.34,214.52,11475.0,199.5945,199.6689,199.3713,199.5387,11475.0
2021-08-24 13:00:00,214.54,214.81,214.53,214.75,10121.0,199.5573,199.8084,199.548,199.7526,10121.0
2021-08-24 13:10:00,214.8,214.8,214.4,214.4,10662.0,199.7991,199.7991,199.4271,199.4271,10662.0
2021-08-24 13:20:00,214.43,214.43,214.18,214.38,10975.0,199.455,199.455,199.2224,199.4085,10975.0
2021-08-24 13:30:00,214.37,214.49,214.28,214.32,15889.0,199.3992,199.5108,199.3155,199.3527,15889.0
2021-08-24 13:40:00,214.31,214.39,213.86,213.89,11252.0,199.3434,199.4178,198.9248,198.9527,11252.0
2021-08-24 13:50:00,213.94,214.14,213.84,214.1,7648.0,198.9992,199.1852,198.9062,199.148,7648.0
2021-08-24 14:00:00,214.13,214.23,213.74,213.84,17564.0,199.1759,199.2689,198.8132,198.9062,17564.0
2021-08-24 14:10:00,213.87,214.17,213.78,214.13,15510.0,198.9341,199.2131,198.8504,199.1759,15510.0
2021-08-24 14:20:00,214.16,214.64,214.13,214.64,20275.0,199.2038,199.6503,199.1759,199.6503,20275.0
2021-08-24 14:30:00,214.7,214.9,214.58,214.7,19502.0,199.7061,199.8922,199.5945,199.7061,19502.0
2021-08-24 14:40:00,214.69,214.79,214.59,214.78,19684.0,199.6968,199.7898,199.6038,199.7805,19684.0
2021-08-24 14:50:00,214.77,215.05,214.76,214.8,17741.0,199.7712,200.0317,199.7619,199.7991,17741.0
2021-08-24 15:00:00,214.81,214.87,214.35,214.46,11964.0,199.8084,199.8643,199.3806,199.4829,11964.0
2021-08-24 15:10:00,214.49,214.8,214.42,214.64,15272.0,199.5108,199.7991,199.4457,199.6503,15272.0
2021-08-24 15:20:00,214.56,214.88,214.53,214.77,16350.0,199.5759,199.8736,199.548,199.7712,16350.0
2021-08-24 15:30:00,214.81,214.91,214.5,214.72,24374.0,199.8084,199.9015,199.5201,199.7247,24374.0
2021-08-24 15:40:00,214.72,214.81,214.32,214.33,50668.0,199.7247,199.8084,199.3527,199.362,50668.0
2021-08-24 15:50:00,214.31,214.8,214.31,214.52,122057.0,199.3434,199.7991,199.3434,199.5387,122057.0
2021-08-25 09:30:00,216.0,218.47,215.29,218.24,126842.0,200.9153,203.2128,200.2549,202.9989,126842.0
2021-08-25 09:40:00,218.26,218.74,217.38,218.38,33756.0,203.0175,203.464,202.199,203.1291,33756.0
2021-08-25 09:50:00,218.44,218.52,217.54,217.88,31625.0,203.1849,203.2594,202.3478,202.664,31625.0
2021-08-25 10:00:00,217.98,218.07,216.44,216.63,29963.0,202.7571,202.8408,201.3246,201.5013,29963.0
2021-08-25 10:10:00,216.69,217.82,216.63,217.54,26868.0,201.5572,202.6082,201.5013,202.3478,26868.0
2021-08-25 10:20:00,217.53,217.61,216.87,217.2,26373.0,202.3385,202.4129,201.7246,202.0315,26373.0
2021-08-25 10:30:00,217.3,217.4,216.42,217.15,21739.0,202.1246,202.2176,201.306,201.985,21739.0
2021-08-25 10:40:00,217.07,217.39,216.48,216.58,33713.0,201.9106,202.2083,201.3618,201.4548,33713.0
2021-08-25 10:50:00,216.54,217.15,216.4,216.87,30857.0,201.4176,201.985,201.2874,201.7246,30857.0
2021-08-25 11:00:00,216.8,217.1,216.66,217.06,25281.0,201.6595,201.9385,201.5292,201.9013,25281.0
2021-08-25 11:10:00,217.06,217.17,216.87,216.88,16929.0,201.9013,202.0036,201.7246,201.7339,16929.0
2021-08-25 11:20:00,216.87,217.14,216.76,217.14,10938.0,201.7246,201.9757,201.6223,201.9757,10938.0
2021-08-25 11:30:00,217.07,217.15,216.79,216.85,14895.0,201.9106,201.985,201.6502,201.706,14895.0
2021-08-25 11:40:00,216.96,217.78,216.96,217.71,9012.0,201.8083,202.571,201.8083,202.5059,9012.0
2021-08-25 11:50:00,217.73,217.81,217.1,217.2,17824.0,202.5245,202.5989,201.9385,202.0315,17824.0
2021-08-25 12:00:00,217.2,217.49,216.99,217.0,17034.0,202.0315,202.3013,201.8362,201.8455,17034.0
2021-08-25 12:10:00,217.04,217.66,217.04,217.63,29337.0,201.8827,202.4594,201.8827,202.4315,29337.0
2021-08-25 12:20:00,217.63,218.0,217.63,217.99,25235.0,202.4315,202.7757,202.4315,202.7664,25235.0
2021-08-25 12:30:00,218.0,218.18,217.93,218.16,19042.0,202.7757,202.9431,202.7106,202.9245,19042.0
2021-08-25 12:40:00,218.17,218.47,218.16,218.47,14799.0,202.9338,203.2128,202.9245,203.2128,14799.0
2021-08-25 12:50:00,218.44,218.5,218.24,218.5,12366.0,203.1849,203.2407,202.9989,203.2407,12366.0
2021-08-25 13:00:00,218.54,218.62,218.34,218.57,17822.0,203.278,203.3524,203.0919,203.3059,17822.0
2021-08-25 13:10:00,218.55,218.88,218.33,218.78,19121.0,203.2873,203.5942,203.0826,203.5012,19121.0
2021-08-25 13:20:00,218.76,219.03,218.72,218.79,19471.0,203.4826,203.7337,203.4454,203.5105,19471.0
2021-08-25 13:30:00,218.89,219.03,218.53,218.53,17793.0,203.6035,203.7337,203.2687,203.2687,17793.0
2021-08-25 13:40:00,218.53,218.67,218.2,218.2,15554.0,203.2687,203.3989,202.9617,202.9617,15554.0
2021-08-25 13:50:00,218.1,218.29,217.95,217.95,11712.0,202.8687,203.0454,202.7292,202.7292,11712.0
2021-08-25 14:00:00,217.97,218.77,217.82,218.57,22950.0,202.7478,203.4919,202.6082,203.3059,22950.0
2021-08-25 14:10:00,218.67,219.08,218.11,218.24,21767.0,203.3989,203.7802,202.878,202.9989,21767.0
2021-08-25 14:20:00,218.21,218.49,217.86,218.35,26793.0,202.971,203.2314,202.6454,203.1012,26793.0
2021-08-25 14:30:00,218.41,218.42,217.97,217.99,15001.0,203.157,203.1663,202.7478,202.7664,15001.0
2021-08-25 14:40:00,218.14,218.56,218.08,218.13,10327.0,202.9059,203.2966,202.8501,202.8966,10327.0
2021-08-25 14:50:00,218.19,218.27,218.02,218.08,14860.0,202.9524,203.0268,202.7943,202.8501,14860.0
2021-08-25 15:00:00,218.04,218.06,217.33,217.45,19185.0,202.8129,202.8315,202.1525,202.2641,19185.0
2021-08-25 15:10:00,217.45,217.59,217.28,217.31,16818.0,202.2641,202.3943,202.1059,202.1339,16818.0
2021-08-25 15:20:00,217.37,217.62,217.08,217.62,19826.0,202.1897,202.4222,201.9199,202.4222,19826.0
2021-08-25 15:30:00,217.64,217.67,217.17,217.23,27939.0,202.4408,202.4687,202.0036,202.0594,27939.0
2021-08-25 15:40:00,217.22,217.53,217.17,217.18,30866.0,202.0501,202.3385,202.0036,202.0129,30866.0
2021-08-25 15:50:00,217.23,218.1,217.21,217.78,191350.0,202.0594,202.8687,202.0408,202.571,191350.0
2021-08-26 09:30:00,217.24,217.39,215.63,217.37,72106.0,202.0687,202.2083,200.5712,202.1897,72106.0
2021-08-26 09:40:00,217.24,218.68,217.22,218.66,51586.0,202.0687,203.4082,202.0501,203.3896,51586.0
2021-08-26 09:50:00,218.87,219.78,218.58,219.78,52103.0,203.5849,204.4314,203.3152,204.4314,52103.0
2021-08-26 10:00:00,219.78,220.86,219.72,220.36,91335.0,204.4314,205.4359,204.3755,204.9709,91335.0
2021-08-26 10:10:00,220.35,220.86,220.33,220.39,44312.0,204.9616,205.4359,204.9429,204.9988,44312.0
2021-08-26 10:20:00,220.45,220.94,219.07,220.14,29527.0,205.0546,205.5103,203.7709,204.7662,29527.0
2021-08-26 10:30:00,220.22,220.83,219.91,219.91,28786.0,204.8406,205.408,204.5523,204.5523,28786.0
2021-08-26 10:40:00,219.89,220.25,219.67,219.74,25995.0,204.5337,204.8685,204.329,204.3942,25995.0
2021-08-26 10:50:00,219.77,220.36,219.63,220.09,34793.0,204.4221,204.9709,204.2918,204.7197,34793.0
2021-08-26 11:00:00,220.07,220.07,219.11,219.55,34406.0,204.7011,204.7011,203.8081,204.2174,34406.0
2021-08-26 11:10:00,219.57,220.55,219.57,220.49,21311.0,204.236,205.1476,204.236,205.0918,21311.0
2021-08-26 11:20:00,220.49,220.78,220.34,220.56,27626.0,205.0918,205.3615,204.9522,205.1569,27626.0
2021-08-26 11:30:00,220.59,220.9,220.27,220.87,15816.0,205.1848,205.4731,204.8871,205.4452,15816.0
2021-08-26 11:40:00,220.89,221.37,220.64,220.77,38894.0,205.4638,205.9103,205.2313,205.3522,38894.0
2021-08-26 11:50:00,220.76,221.58,220.74,221.5,23325.0,205.3429,206.1057,205.3243,206.0312,23325.0
2021-08-26 12:00:00,221.43,222.59,221.43,222.59,58839.0,205.9661,207.0451,205.9661,207.0451,58839.0
2021-08-26 12:10:00,222.55,222.83,222.05,222.31,64137.0,207.0079,207.2684,206.5428,206.7847,64137.0
2021-08-26 12:20:00,222.37,223.37,222.37,223.09,58514.0,206.8405,207.7706,206.8405,207.5102,58514.0
2021-08-26 12:30:00,223.15,223.38,222.77,223.02,39099.0,207.566,207.7799,207.2125,207.4451,39099.0
2021-08-26 12:40:00,223.04,223.24,222.97,223.1,25084.0,207.4637,207.6497,207.3986,207.5195,25084.0
2021-08-26 12:50:00,223.07,223.09,222.22,222.86,23963.0,207.4916,207.5102,206.701,207.2963,23963.0
2021-08-26 13:00:00,222.9,222.91,222.55,222.55,24745.0,207.3335,207.3428,207.0079,207.0079,24745.0
2021-08-26 13:10:00,222.53,222.9,222.53,222.86,15168.0,206.9893,207.3335,206.9893,207.2963,15168.0
2021-08-26 13:20:00,222.9,222.94,222.35,222.7,17677.0,207.3335,207.3707,206.8219,207.1474,17677.0
2021-08-26 13:30:00,222.74,223.08,222.54,222.57,29065.0,207.1846,207.5009,206.9986,207.0265,29065.0
2021-08-26 13:40:00,222.62,223.06,222.53,223.0,15291.0,207.073,207.4823,206.9893,207.4265,15291.0
2021-08-26 13:50:00,223.05,223.17,223.0,223.0,23889.0,207.473,207.5846,207.4265,207.4265,23889.0
2021-08-26 14:00:00,223.04,223.06,222.52,222.52,21546.0,207.4637,207.4823,206.98,206.98,21546.0
2021-08-26 14:10:00,222.53,222.6,222.23,222.47,16791.0,206.9893,207.0544,206.7103,206.9335,16791.0
2021-08-26 14:20:00,222.45,222.65,222.42,222.56,15904.0,206.9149,207.1009,206.887,207.0172,15904.0
2021-08-26 14:30:00,222.56,222.65,222.39,222.53,15441.0,207.0172,207.1009,206.8591,206.9893,15441.0
2021-08-26 14:40:00,222.53,222.67,222.04,222.09,15930.0,206.9893,207.1195,206.5335,206.58,15930.0
2021-08-26 14:50:00,222.09,222.28,221.99,222.05,17465.0,206.58,206.7568,206.487,206.5428,17465.0
2021-08-26 15:00:00,222.04,222.1,221.52,221.64,20585.0,206.5335,206.5893,206.0498,206.1615,20585.0
2021-08-26 15:10:00,221.7,222.02,221.39,221.89,39710.0,206.2173,206.5149,205.9289,206.394,39710.0
2021-08-26 15:20:00,221.92,222.09,221.53,222.07,51833.0,206.4219,206.58,206.0591,206.5614,51833.0
2021-08-26 15:30:00,222.06,222.35,221.82,221.91,34253.0,206.5521,206.8219,206.3289,206.4126,34253.0
2021-08-26 15:40:00,221.87,222.25,221.69,221.81,56364.0,206.3754,206.7289,206.208,206.3196,56364.0
2021-08-26 15:50:00,221.81,222.51,221.81,222.24,139789.0,206.3196,206.9707,206.3196,206.7196,139789.0
2021-08-27 09:30:00,222.77,224.34,221.99,223.48,65204.0,207.2125,208.6729,206.487,207.873,65204.0
2021-08-27 09:40:00,223.65,224.74,223.65,224.25,26041.0,208.0311,209.045,208.0311,208.5892,26041.0
2021-08-27 09:50:00,224.32,224.32,223.61,224.07,16326.0,208.6543,208.6543,207.9939,208.4218,16326.0
2021-08-27 10:00:00,224.01,225.5,223.32,224.62,71476.0,208.3659,209.7519,207.7241,208.9333,71476.0
2021-08-27 10:10:00,224.56,225.73,224.51,225.17,27052.0,208.8775,209.9658,208.831,209.4449,27052.0
2021-08-27 10:20:00,225.19,225.41,224.48,225.29,16355.0,209.4635,209.6682,208.8031,209.5566,16355.0
2021-08-27 10:30:00,225.42,225.54,224.61,224.86,11836.0,209.6775,209.7891,208.924,209.1566,11836.0
2021-08-27 10:40:00,224.89,225.56,224.8,225.54,14796.0,209.1845,209.8077,209.1008,209.7891,14796.0
2021-08-27 10:50:00,225.55,226.0,225.34,225.38,29713.0,209.7984,210.217,209.6031,209.6403,29713.0
2021-08-27 11:00:00,225.48,225.6,225.1,225.1,9066.0,209.7333,209.8449,209.3798,209.3798,9066.0
2021-08-27 11:10:00,225.09,225.25,224.88,225.0,32429.0,209.3705,209.5194,209.1752,209.2868,32429.0
2021-08-27 11:20:00,225.0,225.12,224.06,224.06,10044.0,209.2868,209.3984,208.4125,208.4125,10044.0
2021-08-27 11:30:00,223.92,224.24,223.9,224.07,19196.0,208.2822,208.5799,208.2636,208.4218,19196.0
2021-08-27 11:40:00,224.09,224.88,223.93,224.65,24734.0,208.4404,209.1752,208.2915,208.9613,24734.0
2021-08-27 11:50:00,224.72,224.88,224.5,224.61,18690.0,209.0264,209.1752,208.8217,208.924,18690.0
2021-08-27 12:00:00,224.64,224.91,224.58,224.86,18541.0,208.952,209.2031,208.8961,209.1566,18541.0
2021-08-27 12:10:00,224.82,225.45,224.72,225.31,142683.0,209.1194,209.7054,209.0264,209.5752,142683.0
2021-08-27 12:20:00,225.35,225.43,225.03,225.18,11433.0,209.6124,209.6868,209.3147,209.4542,11433.0
2021-08-27 12:30:00,225.15,225.33,225.03,225.16,11537.0,209.4263,209.5938,209.3147,209.4356,11537.0
2021-08-27 12:40:00,225.13,225.43,225.12,225.4,7909.0,209.4077,209.6868,209.3984,209.6589,7909.0
2021-08-27 12:50:00,225.4,225.58,225.36,225.57,8711.0,209.6589,209.8263,209.6217,209.817,8711.0
2021-08-27 13:00:00,225.53,225.85,225.5,225.8,12348.0,209.7798,210.0774,209.7519,210.0309,12348.0
2021-08-27 13:10:00,225.86,225.86,225.58,225.73,18564.0,210.0868,210.0868,209.8263,209.9658,18564.0
2021-08-27 13:20:00,225.75,226.37,225.75,226.06,11864.0,209.9844,210.5611,209.9844,210.2728,11864.0
2021-08-27 13:30:00,226.07,226.17,225.96,226.12,10036.0,210.2821,210.3751,210.1798,210.3286,10036.0
2021-08-27 13:40:00,226.13,226.22,226.0,226.0,8038.0,210.3379,210.4216,210.217,210.217,8038.0
2021-08-27 13:50:00,226.0,226.51,225.97,226.51,13961.0,210.217,210.6914,210.1891,210.6914,13961.0
2021-08-27 14:00:00,226.52,226.66,226.09,226.25,11528.0,210.7007,210.8309,210.3007,210.4495,11528.0
2021-08-27 14:10:00,226.24,226.4,226.15,226.17,22429.0,210.4402,210.589,210.3565,210.3751,22429.0
2021-08-27 14:20:00,226.17,226.42,226.04,226.41,13068.0,210.3751,210.6076,210.2542,210.5983,13068.0
2021-08-27 14:30:00,226.39,226.74,226.3,226.67,9974.0,210.5797,210.9053,210.496,210.8402,9974.0
2021-08-27 14:40:00,226.78,226.8,226.48,226.62,15701.0,210.9425,210.9611,210.6635,210.7937,15701.0
2021-08-27 14:50:00,226.58,226.72,226.46,226.6,13758.0,210.7565,210.8867,210.6448,210.7751,13758.0
2021-08-27 15:00:00,226.63,226.73,226.44,226.7,13242.0,210.803,210.896,210.6262,210.8681,13242.0
2021-08-27 15:10:00,226.7,226.88,226.69,226.83,12408.0,210.8681,211.0355,210.8588,210.989,12408.0
2021-08-27 15:20:00,226.8,226.8,226.16,226.18,23144.0,210.9611,210.9611,210.3658,210.3844,23144.0
2021-08-27 15:30:00,226.16,226.26,225.89,226.04,33742.0,210.3658,210.4588,210.1147,210.2542,33742.0
2021-08-27 15:40:00,226.06,226.23,225.95,226.03,39772.0,210.2728,210.4309,210.1705,210.2449,39772.0
2021-08-27 15:50:00,226.28,226.77,226.14,226.5,138394.0,210.4774,210.9332,210.3472,210.6821,138394.0
2021-08-30 09:30:00,227.6,228.05,227.02,227.66,68594.0,211.7052,212.1238,211.1657,211.761,68594.0
2021-08-30 09:40:00,227.67,227.67,225.55,226.22,31342.0,211.7703,211.7703,209.7984,210.4216,31342.0
2021-08-30 09:50:00,226.09,227.36,226.09,227.2,15794.0,210.3007,211.482,210.3007,211.3332,15794.0
2021-08-30 10:00:00,227.28,227.64,227.01,227.18,11252.0,211.4076,211.7424,211.1564,211.3146,11252.0
2021-08-30 10:10:00,227.17,227.22,226.0,226.3,11509.0,211.3053,211.3518,210.217,210.496,11509.0
2021-08-30 10:20:00,226.34,226.97,226.31,226.5,4712.0,210.5332,211.1192,210.5053,210.6821,4712.0
2021-08-30 10:30:00,226.32,227.1,226.32,226.81,12897.0,210.5146,211.2402,210.5146,210.9704,12897.0
2021-08-30 10:40:00,226.88,227.04,226.36,226.82,7413.0,211.0355,211.1843,210.5518,210.9797,7413.0
2021-08-30 10:50:00,226.86,227.12,226.68,226.89,8509.0,211.0169,211.2588,210.8495,211.0448,8509.0
2021-08-30 11:00:00,226.95,227.06,226.18,226.3,7981.0,211.1006,211.2029,210.3844,210.496,7981.0
2021-08-30 11:10:00,226.29,226.61,225.59,225.73,13249.0,210.4867,210.7844,209.8356,209.9658,13249.0
2021-08-30 11:20:00,225.69,226.17,225.68,225.98,16151.0,209.9286,210.3751,209.9193,210.1984,16151.0
2021-08-30 11:30:00,226.02,226.55,226.0,226.28,13086.0,210.2356,210.7286,210.217,210.4774,13086.0
2021-08-30 11:40:00,226.28,226.71,226.23,226.64,5894.0,210.4774,210.8774,210.4309,210.8123,5894.0
2021-08-30 11:50:00,226.63,227.04,226.51,226.9,8638.0,210.803,211.1843,210.6914,211.0541,8638.0
2021-08-30 12:00:00,226.87,226.97,226.47,226.7,7551.0,211.0262,211.1192,210.6542,210.8681,7551.0
2021-08-30 12:10:00,226.7,226.99,226.52,226.6,19672.0,210.8681,211.1378,210.7007,210.7751,19672.0
2021-08-30 12:20:00,226.68,227.1,226.65,227.0,11189.0,210.8495,211.2402,210.8216,211.1471,11189.0
2021-08-30 12:30:00,227.06,227.23,226.99,227.11,8119.0,211.2029,211.3611,211.1378,211.2495,8119.0
2021-08-30 12:40:00,227.13,227.13,226.7,226.89,6014.0,211.2681,211.2681,210.8681,211.0448,6014.0
2021-08-30 12:50:00,226.85,226.99,226.64,226.88,5902.0,211.0076,211.1378,210.8123,211.0355,5902.0
2021-08-30 13:00:00,226.99,227.37,226.95,227.35,9094.0,211.1378,211.4913,211.1006,211.4727,9094.0
2021-08-30 13:10:00,227.34,227.5,227.3,227.43,6553.0,211.4634,211.6122,211.4262,211.5471,6553.0
2021-08-30 13:20:00,227.47,227.77,227.38,227.66,8528.0,211.5843,211.8634,211.5006,211.761,8528.0
2021-08-30 13:30:00,227.68,227.79,227.49,227.58,5649.0,211.7796,211.882,211.6029,211.6866,5649.0
2021-08-30 13:40:00,227.64,227.87,227.46,227.82,10628.0,211.7424,211.9564,211.575,211.9099,10628.0
2021-08-30 13:50:00,227.87,228.07,227.85,227.97,9852.0,211.9564,212.1424,211.9378,212.0494,9852.0
2021-08-30 14:00:00,227.99,228.28,227.99,228.14,8375.0,212.068,212.3377,212.068,212.2075,8375.0
2021-08-30 14:10:00,228.04,228.34,227.96,228.23,5815.0,212.1145,212.3936,212.0401,212.2912,5815.0
2021-08-30 14:20:00,228.23,228.26,228.03,228.23,7444.0,212.2912,212.3191,212.1052,212.2912,7444.0
2021-08-30 14:30:00,228.21,228.27,228.12,228.12,5057.0,212.2726,212.3284,212.1889,212.1889,5057.0
2021-08-30 14:40:00,228.15,228.57,228.14,228.56,7398.0,212.2168,212.6075,212.2075,212.5982,7398.0
2021-08-30 14:50:00,228.52,228.72,228.25,228.33,21353.0,212.561,212.747,212.3098,212.3843,21353.0
2021-08-30 15:00:00,228.34,228.34,227.96,228.14,9434.0,212.3936,212.3936,212.0401,212.2075,9434.0
2021-08-30 15:10:00,228.14,228.36,228.12,228.28,8918.0,212.2075,212.4122,212.1889,212.3377,8918.0
2021-08-30 15:20:00,228.24,228.24,227.97,228.11,12372.0,212.3005,212.3005,212.0494,212.1796,12372.0
2021-08-30 15:30:00,228.09,228.29,228.06,228.07,32536.0,212.161,212.347,212.1331,212.1424,32536.0
2021-08-30 15:40:00,228.03,228.03,227.57,227.73,20872.0,212.1052,212.1052,211.6773,211.8262,20872.0
2021-08-30 15:50:00,227.78,228.27,227.51,227.55,91957.0,211.8727,212.3284,211.6215,211.6587,91957.0
2021-08-31 09:30:00,222.25,222.25,214.92,215.56,412661.0,206.7289,206.7289,199.9108,200.5061,412661.0
2021-08-31 09:40:00,215.4,215.77,212.16,212.5,166640.0,200.3572,200.7014,197.3435,197.6598,166640.0
2021-08-31 09:50:00,212.42,213.92,212.25,213.03,171166.0,197.5854,198.9806,197.4272,198.1528,171166.0
2021-08-31 10:00:00,212.96,213.26,211.65,212.14,107556.0,198.0876,198.3667,196.8691,197.3249,107556.0
2021-08-31 10:10:00,212.01,212.33,211.13,212.33,74182.0,197.204,197.5016,196.3854,197.5016,74182.0
2021-08-31 10:20:00,212.28,212.28,210.75,211.13,81080.0,197.4551,197.4551,196.032,196.3854,81080.0
2021-08-31 10:30:00,211.07,211.69,210.48,210.63,87664.0,196.3296,196.9063,195.7808,195.9204,87664.0
2021-08-31 10:40:00,210.7,211.48,210.32,210.98,81322.0,195.9855,196.711,195.632,196.2459,81322.0
2021-08-31 10:50:00,210.87,210.89,209.8,210.11,89683.0,196.1436,196.1622,195.1483,195.4367,89683.0
2021-08-31 11:00:00,210.12,211.34,209.83,210.8,93269.0,195.446,196.5808,195.1762,196.0785,93269.0
2021-08-31 11:10:00,210.79,211.65,210.47,211.58,90689.0,196.0692,196.8691,195.7715,196.804,90689.0
2021-08-31 11:20:00,211.58,211.97,211.03,211.66,122853.0,196.804,197.1668,196.2924,196.8784,122853.0
2021-08-31 11:30:00,211.65,213.02,211.62,212.8,159446.0,196.8691,198.1435,196.8412,197.9388,159446.0
2021-08-31 11:40:00,212.76,214.34,212.73,213.93,125606.0,197.9016,199.3713,197.8737,198.9899,125606.0
2021-08-31 11:50:00,213.95,214.57,213.64,214.49,55578.0,199.0085,199.5852,198.7202,199.5108,55578.0
2021-08-31 12:00:00,214.58,214.69,213.74,214.0,61767.0,199.5945,199.6968,198.8132,199.055,61767.0
2021-08-31 12:10:00,214.01,214.09,213.47,213.73,34438.0,199.0643,199.1387,198.562,198.8039,34438.0
2021-08-31 12:20:00,213.75,214.52,213.72,214.28,71736.0,198.8225,199.5387,198.7946,199.3155,71736.0
2021-08-31 12:30:00,214.29,214.74,214.11,214.38,38501.0,199.3248,199.7433,199.1573,199.4085,38501.0
2021-08-31 12:40:00,214.37,214.66,214.25,214.32,37250.0,199.3992,199.6689,199.2876,199.3527,37250.0
2021-08-31 12:50:00,214.33,214.55,214.2,214.35,30104.0,199.362,199.5666,199.241,199.3806,30104.0
2021-08-31 13:00:00,214.3,214.34,213.76,213.76,74583.0,199.3341,199.3713,198.8318,198.8318,74583.0
2021-08-31 13:10:00,213.8,214.29,213.61,214.03,62362.0,198.869,199.3248,198.6922,199.0829,62362.0
2021-08-31 13:20:00,214.01,214.01,213.34,213.81,50570.0,199.0643,199.0643,198.4411,198.8783,50570.0
2021-08-31 13:30:00,213.75,213.8,213.19,213.38,30118.0,198.8225,198.869,198.3016,198.4783,30118.0
2021-08-31 13:40:00,213.39,214.24,213.25,214.24,90004.0,198.4876,199.2783,198.3574,199.2783,90004.0
2021-08-31 13:50:00,214.25,214.75,214.25,214.55,40238.0,199.2876,199.7526,199.2876,199.5666,40238.0
2021-08-31 14:00:00,214.55,214.76,214.24,214.73,28583.0,199.5666,199.7619,199.2783,199.734,28583.0
2021-08-31 14:10:00,214.78,214.85,214.44,214.74,33430.0,199.7805,199.8457,199.4643,199.7433,33430.0
2021-08-31 14:20:00,214.72,215.16,214.72,215.03,32235.0,199.7247,200.134,199.7247,200.0131,32235.0
2021-08-31 14:30:00,215.09,215.79,215.04,215.75,36335.0,200.0689,200.72,200.0224,200.6828,36335.0
2021-08-31 14:40:00,215.72,216.28,215.55,215.65,54800.0,200.6549,201.1758,200.4968,200.5898,54800.0
2021-08-31 14:50:00,215.68,215.68,215.41,215.58,35042.0,200.6177,200.6177,200.3665,200.5247,35042.0
2021-08-31 15:00:00,215.53,215.97,215.5,215.87,35958.0,200.4782,200.8874,200.4503,200.7944,35958.0
2021-08-31 15:10:00,215.89,216.02,215.68,215.87,48406.0,200.813,200.9339,200.6177,200.7944,48406.0
2021-08-31 15:20:00,215.86,215.95,215.06,215.17,76467.0,200.7851,200.8688,200.041,200.1433,76467.0
2021-08-31 15:30:00,215.16,215.52,214.75,215.28,65621.0,200.134,200.4689,199.7526,200.2456,65621.0
2021-08-31 15:40:00,215.26,215.53,215.07,215.43,79342.0,200.227,200.4782,200.0503,200.3851,79342.0
2021-08-31 15:50:00,215.4,215.84,214.96,215.04,337695.0,200.3572,200.7665,199.948,200.0224,337695.0
2021-09-01 09:30:00,215.45,215.86,214.11,215.24,91450.0,200.4037,200.7851,199.1573,200.2084,91450.0
2021-09-01 09:40:00,215.27,215.3,213.39,214.27,158131.0,200.2363,200.2642,198.4876,199.3062,158131.0
2021-09-01 09:50:00,214.44,215.02,213.37,213.57,48002.0,199.4643,200.0038,198.469,198.655,48002.0
2021-09-01 10:00:00,213.69,214.94,213.56,214.0,34364.0,198.7667,199.9294,198.6457,199.055,34364.0
2021-09-01 10:10:00,213.91,214.59,213.6,214.13,23519.0,198.9713,199.6038,198.6829,199.1759,23519.0
2021-09-01 10:20:00,214.1,215.17,213.92,215.17,38188.0,199.148,200.1433,198.9806,200.1433,38188.0
2021-09-01 10:30:00,215.2,215.4,214.81,215.12,22955.0,200.1712,200.3572,199.8084,200.0968,22955.0
2021-09-01 10:40:00,215.16,215.61,214.99,215.55,23555.0,200.134,200.5526,199.9759,200.4968,23555.0
2021-09-01 10:50:00,215.58,215.71,215.3,215.32,19834.0,200.5247,200.6456,200.2642,200.2828,19834.0
2021-09-01 11:00:00,215.35,215.38,214.69,214.78,27542.0,200.3107,200.3386,199.6968,199.7805,27542.0
2021-09-01 11:10:00,214.74,214.8,214.02,214.03,26649.0,199.7433,199.7991,199.0736,199.0829,26649.0
2021-09-01 11:20:00,214.06,214.07,213.13,213.2,38090.0,199.1108,199.1201,198.2458,198.3109,38090.0
2021-09-01 11:30:00,213.22,213.68,212.9,213.02,42917.0,198.3295,198.7574,198.0318,198.1435,42917.0
2021-09-01 11:40:00,213.12,213.38,212.73,212.85,29398.0,198.2365,198.4783,197.8737,197.9853,29398.0
2021-09-01 11:50:00,212.87,213.24,212.82,213.03,19350.0,198.0039,198.3481,197.9574,198.1528,19350.0
2021-09-01 12:00:00,213.03,213.44,212.84,213.11,17805.0,198.1528,198.5341,197.976,198.2272,17805.0
2021-09-01 12:10:00,213.11,213.63,213.08,213.58,30730.0,198.2272,198.7109,198.1993,198.6643,30730.0
2021-09-01 12:20:00,213.57,213.79,213.33,213.79,30205.0,198.655,198.8597,198.4318,198.8597,30205.0
2021-09-01 12:30:00,213.8,214.72,213.73,214.58,49849.0,198.869,199.7247,198.8039,199.5945,49849.0
2021-09-01 12:40:00,214.58,214.6,214.29,214.44,17755.0,199.5945,199.6131,199.3248,199.4643,17755.0
2021-09-01 12:50:00,214.5,214.5,213.82,213.82,41077.0,199.5201,199.5201,198.8876,198.8876,41077.0
2021-09-01 13:00:00,213.82,214.0,213.72,213.91,85815.0,198.8876,199.055,198.7946,198.9713,85815.0
2021-09-01 13:10:00,213.94,213.97,213.09,213.15,30822.0,198.9992,199.0271,198.2086,198.2644,30822.0
2021-09-01 13:20:00,213.14,213.46,212.88,212.88,77738.0,198.2551,198.5527,198.0132,198.0132,77738.0
2021-09-01 13:30:00,212.91,213.23,212.52,212.55,84593.0,198.0411,198.3388,197.6784,197.7063,84593.0
2021-09-01 13:40:00,212.55,212.81,212.31,212.6,66926.0,197.7063,197.9481,197.483,197.7528,66926.0
2021-09-01 13:50:00,212.59,212.76,212.24,212.39,70748.0,197.7435,197.9016,197.4179,197.5574,70748.0
2021-09-01 14:00:00,212.37,212.41,211.92,212.0,37941.0,197.5388,197.5761,197.1203,197.1947,37941.0
2021-09-01 14:10:00,212.0,212.08,211.85,211.87,27488.0,197.1947,197.2691,197.0552,197.0738,27488.0
2021-09-01 14:20:00,211.91,212.61,211.87,212.41,23453.0,197.111,197.7621,197.0738,197.5761,23453.0
2021-09-01 14:30:00,212.47,212.6,211.84,212.19,22092.0,197.6319,197.7528,197.0459,197.3714,22092.0
2021-09-01 14:40:00,212.24,212.51,212.2,212.21,15525.0,197.4179,197.6691,197.3807,197.39,15525.0
2021-09-01 14:50:00,212.21,212.61,212.06,212.51,30274.0,197.39,197.7621,197.2505,197.6691,30274.0
2021-09-01 15:00:00,212.54,212.61,212.25,212.41,11421.0,197.697,197.7621,197.4272,197.5761,11421.0
2021-09-01 15:10:00,212.41,212.69,212.29,212.54,33149.0,197.5761,197.8365,197.4644,197.697,33149.0
2021-09-01 15:20:00,212.53,212.85,212.34,212.7,22820.0,197.6877,197.9853,197.5109,197.8458,22820.0
2021-09-01 15:30:00,212.66,212.77,211.89,211.9,36091.0,197.8086,197.9109,197.0924,197.1017,36091.0
2021-09-01 15:40:00,211.91,212.03,211.61,211.83,50957.0,197.111,197.2226,196.8319,197.0366,50957.0
2021-09-01 15:50:00,211.81,211.91,211.45,211.59,119870.0,197.018,197.111,196.6831,196.8133,119870.0
2021-09-02 09:30:00,212.92,213.23,211.58,212.15,48497.0,198.0504,198.3388,196.804,197.3342,48497.0
2021-09-02 09:40:00,212.2,212.37,211.28,211.34,16745.0,197.3807,197.5388,196.525,196.5808,16745.0
2021-09-02 09:50:00,211.28,211.72,211.1,211.62,14960.0,196.525,196.9342,196.3575,196.8412,14960.0
2021-09-02 10:00:00,211.69,211.93,211.32,211.32,31349.0,196.9063,197.1296,196.5622,196.5622,31349.0
2021-09-02 10:10:00,211.15,211.42,211.0,211.17,22592.0,196.404,196.6552,196.2645,196.4226,22592.0
2021-09-02 10:20:00,211.1,211.82,211.09,211.62,23238.0,196.3575,197.0273,196.3482,196.8412,23238.0
2021-09-02 10:30:00,211.67,212.21,211.59,211.59,18061.0,196.8877,197.39,196.8133,196.8133,18061.0
2021-09-02 10:40:00,211.65,212.61,211.65,212.24,17605.0,196.8691,197.7621,196.8691,197.4179,17605.0
2021-09-02 10:50:00,212.21,212.39,211.92,211.99,23815.0,197.39,197.5574,197.1203,197.1854,23815.0
2021-09-02 11:00:00,212.01,212.39,211.82,212.39,67257.0,197.204,197.5574,197.0273,197.5574,67257.0
2021-09-02 11:10:00,212.34,212.42,211.86,212.18,34586.0,197.5109,197.5854,197.0645,197.3621,34586.0
2021-09-02 11:20:00,212.19,212.3,211.98,212.03,55843.0,197.3714,197.4737,197.1761,197.2226,55843.0
2021-09-02 11:30:00,212.06,212.08,211.63,211.77,17864.0,197.2505,197.2691,196.8505,196.9807,17864.0
2021-09-02 11:40:00,211.77,211.89,211.4,211.55,20083.0,196.9807,197.0924,196.6366,196.7761,20083.0
2021-09-02 11:50:00,211.54,211.56,211.04,211.12,61861.0,196.7668,196.7854,196.3017,196.3761,61861.0
2021-09-02 12:00:00,211.13,211.84,211.07,211.22,77471.0,196.3854,197.0459,196.3296,196.4692,77471.0
2021-09-02 12:10:00,211.28,211.37,210.87,210.87,16594.0,196.525,196.6087,196.1436,196.1436,16594.0
2021-09-02 12:20:00,210.92,211.06,210.7,210.85,16817.0,196.1901,196.3203,195.9855,196.125,16817.0
2021-09-02 12:30:00,210.88,211.07,210.78,210.92,18603.0,196.1529,196.3296,196.0599,196.1901,18603.0
2021-09-02 12:40:00,210.92,211.1,210.81,210.89,52416.0,196.1901,196.3575,196.0878,196.1622,52416.0
2021-09-02 12:50:00,210.97,211.92,210.89,211.72,109871.0,196.2366,197.1203,196.1622,196.9342,109871.0
2021-09-02 13:00:00,211.74,211.91,211.43,211.88,34255.0,196.9528,197.111,196.6645,197.0831,34255.0
2021-09-02 13:10:00,211.96,211.96,211.73,211.81,13868.0,197.1575,197.1575,196.9435,197.018,13868.0
2021-09-02 13:20:00,211.88,211.99,211.55,211.56,12059.0,197.0831,197.1854,196.7761,196.7854,12059.0
2021-09-02 13:30:00,211.69,211.89,211.57,211.6,13342.0,196.9063,197.0924,196.7947,196.8226,13342.0
2021-09-02 13:40:00,211.62,211.66,211.45,211.53,14594.0,196.8412,196.8784,196.6831,196.7575,14594.0
2021-09-02 13:50:00,211.52,211.64,211.34,211.49,21847.0,196.7482,196.8598,196.5808,196.7203,21847.0
2021-09-02 14:00:00,211.46,211.55,211.09,211.23,8377.0,196.6924,196.7761,196.3482,196.4785,8377.0
2021-09-02 14:10:00,211.33,211.38,211.03,211.09,11579.0,196.5715,196.618,196.2924,196.3482,11579.0
2021-09-02 14:20:00,211.09,211.11,210.94,210.96,13671.0,196.3482,196.3668,196.2087,196.2273,13671.0
2021-09-02 14:30:00,210.98,211.27,210.91,211.04,8719.0,196.2459,196.5157,196.1808,196.3017,8719.0
2021-09-02 14:40:00,211.08,211.41,211.0,211.29,14474.0,196.3389,196.6459,196.2645,196.5343,14474.0
2021-09-02 14:50:00,211.34,211.55,211.34,211.49,13174.0,196.5808,196.7761,196.5808,196.7203,13174.0
2021-09-02 15:00:00,211.51,211.55,211.33,211.33,13442.0,196.7389,196.7761,196.5715,196.5715,13442.0
2021-09-02 15:10:00,211.3,211.61,211.21,211.51,10681.0,196.5436,196.8319,196.4599,196.7389,10681.0
2021-09-02 15:20:00,211.51,211.53,211.35,211.42,18610.0,196.7389,196.7575,196.5901,196.6552,18610.0
2021-09-02 15:30:00,211.44,211.47,211.13,211.32,19683.0,196.6738,196.7017,196.3854,196.5622,19683.0
2021-09-02 15:40:00,211.35,211.54,211.25,211.29,21593.0,196.5901,196.7668,196.4971,196.5343,21593.0
2021-09-02 15:50:00,211.3,211.99,211.27,211.91,147142.0,196.5436,197.1854,196.5157,197.111,147142.0
2021-09-03 09:30:00,212.83,214.95,212.3,214.8,115530.0,197.9667,199.9387,197.4737,199.7991,115530.0
2021-09-03 09:40:00,214.86,214.9,213.68,213.82,41516.0,199.855,199.8922,198.7574,198.8876,41516.0
2021-09-03 09:50:00,213.66,215.0,213.33,214.91,31396.0,198.7388,199.9852,198.4318,199.9015,31396.0
2021-09-03 10:00:00,215.08,215.27,213.94,214.32,31881.0,200.0596,200.2363,198.9992,199.3527,31881.0
2021-09-03 10:10:00,214.38,215.38,214.38,215.28,34633.0,199.4085,200.3386,199.4085,200.2456,34633.0
2021-09-03 10:20:00,215.21,215.27,214.25,214.28,24607.0,200.1805,200.2363,199.2876,199.3155,24607.0
2021-09-03 10:30:00,214.26,214.33,213.44,213.45,19156.0,199.2969,199.362,198.5341,198.5434,19156.0
2021-09-03 10:40:00,213.41,213.77,213.28,213.65,15250.0,198.5062,198.8411,198.3853,198.7295,15250.0
2021-09-03 10:50:00,213.56,214.03,213.43,213.96,14760.0,198.6457,199.0829,198.5248,199.0178,14760.0
2021-09-03 11:00:00,213.94,214.13,213.87,214.13,15011.0,198.9992,199.1759,198.9341,199.1759,15011.0
2021-09-03 11:10:00,214.07,214.21,213.61,213.8,19564.0,199.1201,199.2503,198.6922,198.869,19564.0
2021-09-03 11:20:00,213.84,214.1,213.75,214.02,16358.0,198.9062,199.148,198.8225,199.0736,16358.0
2021-09-03 11:30:00,214.03,214.05,213.6,213.89,12623.0,199.0829,199.1015,198.6829,198.9527,12623.0
2021-09-03 11:40:00,213.86,213.89,213.51,213.51,9714.0,198.9248,198.9527,198.5992,198.5992,9714.0
2021-09-03 11:50:00,213.48,213.6,213.26,213.41,17639.0,198.5713,198.6829,198.3667,198.5062,17639.0
2021-09-03 12:00:00,213.28,213.32,212.84,213.31,10421.0,198.3853,198.4225,197.976,198.4132,10421.0
2021-09-03 12:10:00,213.27,213.27,212.99,213.12,16115.0,198.376,198.376,198.1155,198.2365,16115.0
2021-09-03 12:20:00,213.1,213.76,213.08,213.68,50579.0,198.2179,198.8318,198.1993,198.7574,50579.0
2021-09-03 12:30:00,213.67,213.67,213.3,213.34,13041.0,198.7481,198.7481,198.4039,198.4411,13041.0
2021-09-03 12:40:00,213.3,213.56,213.24,213.56,12892.0,198.4039,198.6457,198.3481,198.6457,12892.0
2021-09-03 12:50:00,213.58,213.74,213.41,213.74,12391.0,198.6643,198.8132,198.5062,198.8132,12391.0
2021-09-03 13:00:00,213.71,213.91,213.66,213.71,11215.0,198.7853,198.9713,198.7388,198.7853,11215.0
2021-09-03 13:10:00,213.71,213.83,213.52,213.69,35340.0,198.7853,198.8969,198.6085,198.7667,35340.0
2021-09-03 13:20:00,213.73,213.92,213.57,213.57,30833.0,198.8039,198.9806,198.655,198.655,30833.0
2021-09-03 13:30:00,213.59,213.63,213.4,213.55,7834.0,198.6736,198.7109,198.4969,198.6364,7834.0
2021-09-03 13:40:00,213.49,213.78,213.35,213.62,21555.0,198.5806,198.8504,198.4504,198.7015,21555.0
2021-09-03 13:50:00,213.64,213.7,213.49,213.68,11373.0,198.7202,198.776,198.5806,198.7574,11373.0
2021-09-03 14:00:00,213.66,213.7,213.24,213.27,9340.0,198.7388,198.776,198.3481,198.376,9340.0
2021-09-03 14:10:00,213.31,213.75,213.29,213.69,33227.0,198.4132,198.8225,198.3946,198.7667,33227.0
2021-09-03 14:20:00,213.72,213.74,213.49,213.59,18946.0,198.7946,198.8132,198.5806,198.6736,18946.0
2021-09-03 14:30:00,213.6,213.72,213.51,213.62,10019.0,198.6829,198.7946,198.5992,198.7015,10019.0
2021-09-03 14:40:00,213.62,213.65,213.31,213.34,15571.0,198.7015,198.7295,198.4132,198.4411,15571.0
2021-09-03 14:50:00,213.35,213.66,213.35,213.61,29825.0,198.4504,198.7388,198.4504,198.6922,29825.0
2021-09-03 15:00:00,213.6,213.8,213.45,213.75,36907.0,198.6829,198.869,198.5434,198.8225,36907.0
2021-09-03 15:10:00,213.76,213.9,213.48,213.55,22893.0,198.8318,198.962,198.5713,198.6364,22893.0
2021-09-03 15:20:00,213.54,213.56,213.36,213.48,9206.0,198.6271,198.6457,198.4597,198.5713,9206.0
2021-09-03 15:30:00,213.52,213.69,213.43,213.65,16453.0,198.6085,198.7667,198.5248,198.7295,16453.0
2021-09-03 15:40:00,213.68,213.68,213.25,213.29,21910.0,198.7574,198.7574,198.3574,198.3946,21910.0
2021-09-03 15:50:00,213.59,213.79,212.93,212.98,148227.0,198.6736,198.8597,198.0597,198.1062,148227.0
2021-09-07 09:30:00,213.45,213.47,212.41,212.8,58362.0,198.5434,198.562,197.5761,197.9388,58362.0
2021-09-07 09:40:00,212.88,213.12,212.03,212.8,51829.0,198.0132,198.2365,197.2226,197.9388,51829.0
2021-09-07 09:50:00,212.73,213.33,212.54,213.0,36523.0,197.8737,198.4318,197.697,198.1248,36523.0
2021-09-07 10:00:00,212.96,213.06,211.36,211.38,34180.0,198.0876,198.1807,196.5994,196.618,34180.0
2021-09-07 10:10:00,211.53,212.74,211.51,212.53,45435.0,196.7575,197.883,196.7389,197.6877,45435.0
2021-09-07 10:20:00,212.58,212.98,212.55,212.83,37732.0,197.7342,198.1062,197.7063,197.9667,37732.0
2021-09-07 10:30:00,212.68,212.86,212.2,212.72,35398.0,197.8272,197.9946,197.3807,197.8644,35398.0
2021-09-07 10:40:00,212.73,212.98,212.58,212.77,21781.0,197.8737,198.1062,197.7342,197.9109,21781.0
2021-09-07 10:50:00,212.8,213.01,212.65,212.78,18768.0,197.9388,198.1341,197.7993,197.9202,18768.0
2021-09-07 11:00:00,212.8,212.92,212.38,212.55,24520.0,197.9388,198.0504,197.5481,197.7063,24520.0
2021-09-07 11:10:00,212.55,212.6,211.86,212.33,17866.0,197.7063,197.7528,197.0645,197.5016,17866.0
2021-09-07 11:20:00,212.3,212.64,212.2,212.49,15600.0,197.4737,197.79,197.3807,197.6505,15600.0
2021-09-07 11:30:00,212.44,212.65,212.37,212.6,16549.0,197.604,197.7993,197.5388,197.7528,16549.0
2021-09-07 11:40:00,212.62,212.67,212.4,212.62,12170.0,197.7714,197.8179,197.5667,197.7714,12170.0
2021-09-07 11:50:00,212.61,212.62,212.24,212.24,10167.0,197.7621,197.7714,197.4179,197.4179,10167.0
2021-09-07 12:00:00,212.27,212.6,212.19,212.56,12339.0,197.4458,197.7528,197.3714,197.7156,12339.0
2021-09-07 12:10:00,212.55,212.67,212.34,212.62,10974.0,197.7063,197.8179,197.5109,197.7714,10974.0
2021-09-07 12:20:00,212.61,212.62,212.37,212.58,10607.0,197.7621,197.7714,197.5388,197.7342,10607.0
2021-09-07 12:30:00,212.57,212.77,212.55,212.72,15674.0,197.7249,197.9109,197.7063,197.8644,15674.0
2021-09-07 12:40:00,212.7,212.92,212.64,212.88,11804.0,197.8458,198.0504,197.79,198.0132,11804.0
2021-09-07 12:50:00,212.88,212.91,212.57,212.7,29537.0,198.0132,198.0411,197.7249,197.8458,29537.0
2021-09-07 13:00:00,212.72,212.82,212.43,212.54,17282.0,197.8644,197.9574,197.5947,197.697,17282.0
2021-09-07 13:10:00,212.62,212.73,212.56,212.56,12795.0,197.7714,197.8737,197.7156,197.7156,12795.0
2021-09-07 13:20:00,212.57,212.69,212.47,212.6,18064.0,197.7249,197.8365,197.6319,197.7528,18064.0
2021-09-07 13:30:00,212.6,212.76,212.55,212.68,17620.0,197.7528,197.9016,197.7063,197.8272,17620.0
2021-09-07 13:40:00,212.61,212.67,212.49,212.59,18823.0,197.7621,197.8179,197.6505,197.7435,18823.0
2021-09-07 13:50:00,212.6,212.74,212.52,212.57,19834.0,197.7528,197.883,197.6784,197.7249,19834.0
2021-09-07 14:00:00,212.56,212.67,212.5,212.52,15642.0,197.7156,197.8179,197.6598,197.6784,15642.0
2021-09-07 14:10:00,212.52,213.1,212.51,212.89,15594.0,197.6784,198.2179,197.6691,198.0225,15594.0
2021-09-07 14:20:00,212.86,212.86,212.42,212.5,14753.0,197.9946,197.9946,197.5854,197.6598,14753.0
2021-09-07 14:30:00,212.49,212.63,212.37,212.48,13293.0,197.6505,197.7807,197.5388,197.6412,13293.0
2021-09-07 14:40:00,212.48,212.65,212.45,212.61,15193.0,197.6412,197.7993,197.6133,197.7621,15193.0
2021-09-07 14:50:00,212.57,212.72,212.47,212.71,15703.0,197.7249,197.8644,197.6319,197.8551,15703.0
2021-09-07 15:00:00,212.77,213.11,212.73,213.08,17186.0,197.9109,198.2272,197.8737,198.1993,17186.0
2021-09-07 15:10:00,213.06,213.07,212.62,212.73,17415.0,198.1807,198.19,197.7714,197.8737,17415.0
2021-09-07 15:20:00,212.66,212.96,212.47,212.94,23582.0,197.8086,198.0876,197.6319,198.069,23582.0
2021-09-07 15:30:00,212.95,213.49,212.86,213.14,39144.0,198.0783,198.5806,197.9946,198.2551,39144.0
2021-09-07 15:40:00,213.16,213.35,212.94,212.96,38757.0,198.2737,198.4504,198.069,198.0876,38757.0
2021-09-07 15:50:00,212.84,213.07,212.74,212.87,104029.0,197.976,198.19,197.883,198.0039,104029.0
2021-09-08 09:30:00,211.94,212.74,211.39,211.59,35528.0,197.1389,197.883,196.6273,196.8133,35528.0
2021-09-08 09:40:00,211.43,211.96,210.63,210.79,23235.0,196.6645,197.1575,195.9204,196.0692,23235.0
2021-09-08 09:50:00,210.67,211.07,210.21,210.89,14894.0,195.9576,196.3296,195.5297,196.1622,14894.0
2021-09-08 10:00:00,211.12,211.27,210.57,211.15,15061.0,196.3761,196.5157,195.8646,196.404,15061.0
2021-09-08 10:10:00,211.15,211.15,210.63,210.99,10240.0,196.404,196.404,195.9204,196.2552,10240.0
2021-09-08 10:20:00,211.06,211.28,210.41,210.45,10212.0,196.3203,196.525,195.7157,195.7529,10212.0
2021-09-08 10:30:00,210.3,210.72,208.65,209.09,49295.0,195.6134,196.0041,194.0786,194.4879,49295.0
2021-09-08 10:40:00,208.97,209.02,208.4,208.93,20949.0,194.3763,194.4228,193.8461,194.3391,20949.0
2021-09-08 10:50:00,208.84,208.96,208.11,208.7,26491.0,194.2554,194.367,193.5763,194.1251,26491.0
2021-09-08 11:00:00,208.71,209.64,208.63,209.45,12389.0,194.1344,194.9995,194.06,194.8228,12389.0
2021-09-08 11:10:00,209.51,209.79,209.12,209.28,12157.0,194.8786,195.139,194.5158,194.6646,12157.0
2021-09-08 11:20:00,209.22,209.74,209.1,209.21,8411.0,194.6088,195.0925,194.4972,194.5995,8411.0
2021-09-08 11:30:00,209.08,209.28,208.63,208.67,14072.0,194.4786,194.6646,194.06,194.0972,14072.0
2021-09-08 11:40:00,208.7,208.76,208.03,208.08,25631.0,194.1251,194.181,193.5019,193.5484,25631.0
2021-09-08 11:50:00,208.01,208.07,207.67,207.93,21252.0,193.4833,193.5391,193.1671,193.4089,21252.0
2021-09-08 12:00:00,207.87,208.7,207.73,208.1,25050.0,193.3531,194.1251,193.2229,193.567,25050.0
2021-09-08 12:10:00,208.21,208.54,208.1,208.39,13152.0,193.6694,193.9763,193.567,193.8368,13152.0
2021-09-08 12:20:00,208.42,208.47,208.13,208.32,19503.0,193.8647,193.9112,193.595,193.7717,19503.0
2021-09-08 12:30:00,208.38,208.39,208.0,208.0,14765.0,193.8275,193.8368,193.474,193.474,14765.0
2021-09-08 12:40:00,208.04,208.24,207.97,208.11,12943.0,193.5112,193.6973,193.4461,193.5763,12943.0
2021-09-08 12:50:00,208.09,208.19,207.8,207.85,23822.0,193.5577,193.6508,193.288,193.3345,23822.0
2021-09-08 13:00:00,207.93,208.13,207.58,207.61,14677.0,193.4089,193.595,193.0834,193.1113,14677.0
2021-09-08 13:10:00,207.65,207.77,207.46,207.67,13249.0,193.1485,193.2601,192.9717,193.1671,13249.0
2021-09-08 13:20:00,207.62,207.84,207.45,207.76,23810.0,193.1206,193.3252,192.9624,193.2508,23810.0
2021-09-08 13:30:00,207.76,207.84,207.54,207.54,16190.0,193.2508,193.3252,193.0462,193.0462,16190.0
2021-09-08 13:40:00,207.54,207.65,207.4,207.42,20669.0,193.0462,193.1485,192.9159,192.9345,20669.0
2021-09-08 13:50:00,207.45,207.62,207.25,207.34,16130.0,192.9624,193.1206,192.7764,192.8601,16130.0
2021-09-08 14:00:00,207.34,207.91,207.34,207.6,38368.0,192.8601,193.3903,192.8601,193.102,38368.0
2021-09-08 14:10:00,207.65,207.91,207.51,207.57,16970.0,193.1485,193.3903,193.0182,193.0741,16970.0
2021-09-08 14:20:00,207.61,207.71,207.42,207.57,23888.0,193.1113,193.2043,192.9345,193.0741,23888.0
2021-09-08 14:30:00,207.54,207.65,207.46,207.56,17393.0,193.0462,193.1485,192.9717,193.0648,17393.0
2021-09-08 14:40:00,207.58,207.81,207.51,207.57,23260.0,193.0834,193.2973,193.0182,193.0741,23260.0
2021-09-08 14:50:00,207.62,208.32,207.59,208.29,18371.0,193.1206,193.7717,193.0927,193.7438,18371.0
2021-09-08 15:00:00,208.34,208.44,208.11,208.11,21933.0,193.7903,193.8833,193.5763,193.5763,21933.0
2021-09-08 15:10:00,208.15,208.42,208.15,208.26,18982.0,193.6136,193.8647,193.6136,193.7159,18982.0
2021-09-08 15:20:00,208.24,208.6,208.23,208.39,18495.0,193.6973,194.0321,193.688,193.8368,18495.0
2021-09-08 15:30:00,208.38,208.38,207.89,207.96,34336.0,193.8275,193.8275,193.3717,193.4368,34336.0
2021-09-08 15:40:00,207.94,208.36,207.84,208.21,56664.0,193.4182,193.8089,193.3252,193.6694,56664.0
2021-09-08 15:50:00,208.18,208.44,207.86,208.2,114205.0,193.6415,193.8833,193.3438,193.6601,114205.0
2021-09-09 09:30:00,209.83,210.82,209.0,210.04,54087.0,195.1762,196.0971,194.4042,195.3716,54087.0
2021-09-09 09:40:00,210.05,210.45,209.72,209.81,67225.0,195.3809,195.7529,195.0739,195.1576,67225.0
2021-09-09 09:50:00,209.81,210.07,209.37,209.37,21109.0,195.1576,195.3995,194.7484,194.7484,21109.0
2021-09-09 10:00:00,209.39,210.53,209.39,210.26,68425.0,194.767,195.8273,194.767,195.5762,68425.0
2021-09-09 10:10:00,210.2,210.55,209.9,210.02,45500.0,195.5204,195.8459,195.2413,195.353,45500.0
2021-09-09 10:20:00,210.05,210.43,209.94,210.0,55427.0,195.3809,195.7343,195.2785,195.3344,55427.0
2021-09-09 10:30:00,210.07,210.21,209.71,209.91,88348.0,195.3995,195.5297,195.0646,195.2506,88348.0
2021-09-09 10:40:00,209.93,210.61,209.8,210.24,60951.0,195.2692,195.9018,195.1483,195.5576,60951.0
2021-09-09 10:50:00,210.2,210.54,210.03,210.5,261655.0,195.5204,195.8366,195.3623,195.7994,261655.0
2021-09-09 11:00:00,210.42,211.62,210.36,211.36,50282.0,195.725,196.8412,195.6692,196.5994,50282.0
2021-09-09 11:10:00,211.37,211.92,211.33,211.56,47268.0,196.6087,197.1203,196.5715,196.7854,47268.0
2021-09-09 11:20:00,211.68,211.68,211.0,211.0,44836.0,196.897,196.897,196.2645,196.2645,44836.0
2021-09-09 11:30:00,211.05,211.05,210.71,210.74,39811.0,196.311,196.311,195.9948,196.0227,39811.0
2021-09-09 11:40:00,210.76,210.9,210.2,210.23,33718.0,196.0413,196.1715,195.5204,195.5483,33718.0
2021-09-09 11:50:00,210.24,210.42,209.89,210.27,67502.0,195.5576,195.725,195.232,195.5855,67502.0
2021-09-09 12:00:00,210.33,210.86,210.24,210.75,20259.0,195.6413,196.1343,195.5576,196.032,20259.0
2021-09-09 12:10:00,210.76,210.81,210.12,210.18,18589.0,196.0413,196.0878,195.446,195.5018,18589.0
2021-09-09 12:20:00,210.31,210.8,210.27,210.8,20358.0,195.6227,196.0785,195.5855,196.0785,20358.0
2021-09-09 12:30:00,210.87,211.0,210.52,210.6,19684.0,196.1436,196.2645,195.818,195.8925,19684.0
2021-09-09 12:40:00,210.57,210.58,210.18,210.38,10313.0,195.8646,195.8739,195.5018,195.6878,10313.0
2021-09-09 12:50:00,210.38,210.44,210.02,210.02,11169.0,195.6878,195.7436,195.353,195.353,11169.0
2021-09-09 13:00:00,210.06,210.23,210.02,210.08,8682.0,195.3902,195.5483,195.353,195.4088,8682.0
2021-09-09 13:10:00,210.16,210.23,210.03,210.09,13019.0,195.4832,195.5483,195.3623,195.4181,13019.0
2021-09-09 13:20:00,210.02,210.02,209.15,209.5,23971.0,195.353,195.353,194.5437,194.8693,23971.0
2021-09-09 13:30:00,209.51,209.66,209.14,209.29,24704.0,194.8786,195.0181,194.5344,194.6739,24704.0
2021-09-09 13:40:00,209.28,209.67,209.16,209.67,21615.0,194.6646,195.0274,194.553,195.0274,21615.0
2021-09-09 13:50:00,209.58,209.74,209.44,209.67,13738.0,194.9437,195.0925,194.8135,195.0274,13738.0
2021-09-09 14:00:00,209.68,210.13,209.3,209.78,17407.0,195.0367,195.4553,194.6832,195.1297,17407.0
2021-09-09 14:10:00,209.73,210.13,209.68,210.04,8684.0,195.0832,195.4553,195.0367,195.3716,8684.0
2021-09-09 14:20:00,210.01,210.45,210.0,210.36,11895.0,195.3437,195.7529,195.3344,195.6692,11895.0
2021-09-09 14:30:00,210.37,210.37,210.06,210.15,8424.0,195.6785,195.6785,195.3902,195.4739,8424.0
2021-09-09 14:40:00,210.11,210.8,210.08,210.8,6726.0,195.4367,196.0785,195.4088,196.0785,6726.0
2021-09-09 14:50:00,210.89,211.14,210.77,210.97,27279.0,196.1622,196.3947,196.0506,196.2366,27279.0
2021-09-09 15:00:00,211.06,211.33,211.06,211.2,15638.0,196.3203,196.5715,196.3203,196.4506,15638.0
2021-09-09 15:10:00,211.13,211.39,210.59,210.62,26207.0,196.3854,196.6273,195.8832,195.9111,26207.0
2021-09-09 15:20:00,210.58,210.86,210.58,210.74,11756.0,195.8739,196.1343,195.8739,196.0227,11756.0
2021-09-09 15:30:00,210.65,211.18,210.65,211.08,31124.0,195.939,196.4319,195.939,196.3389,31124.0
2021-09-09 15:40:00,211.03,211.33,210.8,210.81,22437.0,196.2924,196.5715,196.0785,196.0878,22437.0
2021-09-09 15:50:00,210.79,210.81,210.32,210.46,92305.0,196.0692,196.0878,195.632,195.7622,92305.0
2021-09-10 09:30:00,212.99,215.48,212.7,215.3,59398.0,198.1155,200.4317,197.8458,200.2642,59398.0
2021-09-10 09:40:00,215.18,215.85,214.84,215.68,25900.0,200.1526,200.7758,199.8363,200.6177,25900.0
2021-09-10 09:50:00,215.49,215.54,214.9,215.0,27399.0,200.441,200.4875,199.8922,199.9852,27399.0
2021-09-10 10:00:00,215.01,215.37,214.5,214.7,28543.0,199.9945,200.3293,199.5201,199.7061,28543.0
2021-09-10 10:10:00,214.75,216.08,214.48,215.9,20919.0,199.7526,200.9898,199.5015,200.8223,20919.0
2021-09-10 10:20:00,215.81,215.83,215.01,215.08,12759.0,200.7386,200.7572,199.9945,200.0596,12759.0
2021-09-10 10:30:00,215.15,215.15,214.1,214.79,18522.0,200.1247,200.1247,199.148,199.7898,18522.0
2021-09-10 10:40:00,214.77,215.2,214.15,214.47,24100.0,199.7712,200.1712,199.1945,199.4922,24100.0
2021-09-10 10:50:00,214.4,214.47,213.29,213.47,31979.0,199.4271,199.4922,198.3946,198.562,31979.0
2021-09-10 11:00:00,213.43,213.49,212.51,212.88,63060.0,198.5248,198.5806,197.6691,198.0132,63060.0
2021-09-10 11:10:00,213.0,213.44,212.99,213.27,12831.0,198.1248,198.5341,198.1155,198.376,12831.0
2021-09-10 11:20:00,213.27,214.18,213.21,213.78,21005.0,198.376,199.2224,198.3202,198.8504,21005.0
2021-09-10 11:30:00,213.69,214.67,213.69,214.58,21653.0,198.7667,199.6782,198.7667,199.5945,21653.0
2021-09-10 11:40:00,214.64,214.96,214.51,214.68,21429.0,199.6503,199.948,199.5294,199.6875,21429.0
2021-09-10 11:50:00,214.73,214.9,214.36,214.84,15024.0,199.734,199.8922,199.3899,199.8363,15024.0
2021-09-10 12:00:00,214.91,215.64,214.65,215.47,8385.0,199.9015,200.5805,199.6596,200.4224,8385.0
2021-09-10 12:10:00,215.52,215.59,215.1,215.26,24949.0,200.4689,200.534,200.0782,200.227,24949.0
2021-09-10 12:20:00,215.15,215.35,215.12,215.33,7757.0,200.1247,200.3107,200.0968,200.2921,7757.0
2021-09-10 12:30:00,215.37,215.74,215.19,215.59,15252.0,200.3293,200.6735,200.1619,200.534,15252.0
2021-09-10 12:40:00,215.64,215.84,215.48,215.7,9697.0,200.5805,200.7665,200.4317,200.6363,9697.0
2021-09-10 12:50:00,215.7,215.93,215.59,215.79,17344.0,200.6363,200.8502,200.534,200.72,17344.0
2021-09-10 13:00:00,215.74,215.94,215.71,215.9,16200.0,200.6735,200.8595,200.6456,200.8223,16200.0
2021-09-10 13:10:00,215.95,216.5,215.89,216.13,28336.0,200.8688,201.3804,200.813,201.0363,28336.0
2021-09-10 13:20:00,216.08,216.08,215.69,215.77,13488.0,200.9898,200.9898,200.627,200.7014,13488.0
2021-09-10 13:30:00,215.66,215.78,215.49,215.74,16471.0,200.5991,200.7107,200.441,200.6735,16471.0
2021-09-10 13:40:00,215.73,215.73,215.4,215.49,10447.0,200.6642,200.6642,200.3572,200.441,10447.0
2021-09-10 13:50:00,215.55,215.55,215.38,215.47,16676.0,200.4968,200.4968,200.3386,200.4224,16676.0
2021-09-10 14:00:00,215.49,215.6,215.31,215.36,6091.0,200.441,200.5433,200.2735,200.32,6091.0
2021-09-10 14:10:00,215.38,215.56,215.18,215.5,17734.0,200.3386,200.5061,200.1526,200.4503,17734.0
2021-09-10 14:20:00,215.47,215.62,215.14,215.14,17699.0,200.4224,200.5619,200.1154,200.1154,17699.0
2021-09-10 14:30:00,215.17,215.19,214.47,214.62,8840.0,200.1433,200.1619,199.4922,199.6317,8840.0
2021-09-10 14:40:00,214.53,214.71,214.23,214.54,11703.0,199.548,199.7154,199.2689,199.5573,11703.0
2021-09-10 14:50:00,214.47,214.68,214.39,214.6,21601.0,199.4922,199.6875,199.4178,199.6131,21601.0
2021-09-10 15:00:00,214.59,214.66,213.88,214.05,13620.0,199.6038,199.6689,198.9434,199.1015,13620.0
2021-09-10 15:10:00,214.06,214.24,213.75,213.87,32033.0,199.1108,199.2783,198.8225,198.9341,32033.0
2021-09-10 15:20:00,213.91,213.93,213.34,213.35,55107.0,198.9713,198.9899,198.4411,198.4504,55107.0
2021-09-10 15:30:00,213.31,213.35,212.89,213.05,23639.0,198.4132,198.4504,198.0225,198.1714,23639.0
2021-09-10 15:40:00,212.99,213.06,212.51,212.57,23857.0,198.1155,198.1807,197.6691,197.7249,23857.0
2021-09-10 15:50:00,212.58,212.64,212.0,212.12,207043.0,197.7342,197.79,197.1947,197.3063,207043.0
2021-09-13 09:30:00,214.43,216.26,213.17,215.48,140073.0,199.455,201.1572,198.283,200.4317,140073.0
2021-09-13 09:40:00,215.33,215.33,213.18,214.23,15552.0,200.2921,200.2921,198.2923,199.2689,15552.0
2021-09-13 09:50:00,214.15,215.52,214.15,215.1,22172.0,199.1945,200.4689,199.1945,200.0782,22172.0
2021-09-13 10:00:00,215.16,215.42,214.29,214.81,23694.0,200.134,200.3758,199.3248,199.8084,23694.0
2021-09-13 10:10:00,214.83,214.83,213.48,214.56,13002.0,199.827,199.827,198.5713,199.5759,13002.0
2021-09-13 10:20:00,214.64,214.75,213.77,214.13,13950.0,199.6503,199.7526,198.8411,199.1759,13950.0
2021-09-13 10:30:00,214.1,214.12,213.11,213.69,14456.0,199.148,199.1666,198.2272,198.7667,14456.0
2021-09-13 10:40:00,213.55,214.88,213.51,214.6,11353.0,198.6364,199.8736,198.5992,199.6131,11353.0
2021-09-13 10:50:00,214.65,214.76,214.15,214.4,23953.0,199.6596,199.7619,199.1945,199.4271,23953.0
2021-09-13 11:00:00,214.35,214.45,213.43,213.44,17267.0,199.3806,199.4736,198.5248,198.5341,17267.0
2021-09-13 11:10:00,213.35,213.39,211.68,212.14,26619.0,198.4504,198.4876,196.897,197.3249,26619.0
2021-09-13 11:20:00,212.11,212.75,211.98,212.69,18286.0,197.297,197.8923,197.1761,197.8365,18286.0
2021-09-13 11:30:00,212.66,213.4,212.66,213.32,12230.0,197.8086,198.4969,197.8086,198.4225,12230.0
2021-09-13 11:40:00,213.32,213.46,212.75,212.77,10600.0,198.4225,198.5527,197.8923,197.9109,10600.0
2021-09-13 11:50:00,212.82,213.37,212.61,213.07,7590.0,197.9574,198.469,197.7621,198.19,7590.0
2021-09-13 12:00:00,213.07,213.74,213.0,213.48,10244.0,198.19,198.8132,198.1248,198.5713,10244.0
2021-09-13 12:10:00,213.61,214.17,213.6,213.96,9870.0,198.6922,199.2131,198.6829,199.0178,9870.0
2021-09-13 12:20:00,214.02,214.36,213.93,214.13,11471.0,199.0736,199.3899,198.9899,199.1759,11471.0
2021-09-13 12:30:00,214.12,214.33,213.92,213.92,9490.0,199.1666,199.362,198.9806,198.9806,9490.0
2021-09-13 12:40:00,213.86,213.95,213.63,213.92,7269.0,198.9248,199.0085,198.7109,198.9806,7269.0
2021-09-13 12:50:00,214.1,214.4,214.03,214.3,6400.0,199.148,199.4271,199.0829,199.3341,6400.0
2021-09-13 13:00:00,214.33,214.47,214.07,214.34,6989.0,199.362,199.4922,199.1201,199.3713,6989.0
2021-09-13 13:10:00,214.35,214.4,213.85,214.0,13258.0,199.3806,199.4271,198.9155,199.055,13258.0
2021-09-13 13:20:00,213.96,214.01,213.41,213.56,12873.0,199.0178,199.0643,198.5062,198.6457,12873.0
2021-09-13 13:30:00,213.58,213.58,213.3,213.38,5331.0,198.6643,198.6643,198.4039,198.4783,5331.0
2021-09-13 13:40:00,213.3,213.6,213.03,213.44,10521.0,198.4039,198.6829,198.1528,198.5341,10521.0
2021-09-13 13:50:00,213.42,213.51,213.08,213.32,5903.0,198.5155,198.5992,198.1993,198.4225,5903.0
2021-09-13 14:00:00,213.24,213.85,213.22,213.83,7822.0,198.3481,198.9155,198.3295,198.8969,7822.0
2021-09-13 14:10:00,213.83,213.84,213.21,213.53,7793.0,198.8969,198.9062,198.3202,198.6178,7793.0
2021-09-13 14:20:00,213.42,213.6,213.19,213.38,7438.0,198.5155,198.6829,198.3016,198.4783,7438.0
2021-09-13 14:30:00,213.35,213.35,212.95,213.0,7416.0,198.4504,198.4504,198.0783,198.1248,7416.0
2021-09-13 14:40:00,212.86,213.16,212.8,213.12,11110.0,197.9946,198.2737,197.9388,198.2365,11110.0
2021-09-13 14:50:00,213.05,213.07,212.62,213.06,11822.0,198.1714,198.19,197.7714,198.1807,11822.0
2021-09-13 15:00:00,212.94,212.95,212.28,212.95,18474.0,198.069,198.0783,197.4551,198.0783,18474.0
2021-09-13 15:10:00,213.16,213.49,213.11,213.33,7515.0,198.2737,198.5806,198.2272,198.4318,7515.0
2021-09-13 15:20:00,213.36,214.06,213.27,213.96,13433.0,198.4597,199.1108,198.376,199.0178,13433.0
2021-09-13 15:30:00,214.02,214.24,213.78,214.04,16510.0,199.0736,199.2783,198.8504,199.0922,16510.0
2021-09-13 15:40:00,214.0,214.25,213.89,214.09,24654.0,199.055,199.2876,198.9527,199.1387,24654.0
2021-09-13 15:50:00,214.01,214.9,213.96,214.77,115870.0,199.0643,199.8922,199.0178,199.7712,115870.0
2021-09-14 09:30:00,216.11,216.33,214.22,215.42,43766.0,201.5523,201.7575,199.7896,200.9088,43766.0
2021-09-14 09:40:00,215.46,215.56,214.19,214.52,32957.0,200.9461,201.0394,199.7617,200.0694,32957.0
2021-09-14 09:50:00,214.65,215.19,213.65,213.77,11894.0,200.1907,200.6943,199.258,199.37,11894.0
2021-09-14 10:00:00,213.44,213.7,212.71,213.54,9525.0,199.0622,199.3047,198.3814,199.1554,9525.0
2021-09-14 10:10:00,213.4,213.46,212.57,213.24,11555.0,199.0249,199.0808,198.2508,198.8757,11555.0
2021-09-14 10:20:00,213.38,213.54,212.48,212.56,17560.0,199.0062,199.1554,198.1669,198.2415,17560.0
2021-09-14 10:30:00,212.59,212.91,212.27,212.27,22439.0,198.2694,198.5679,197.971,197.971,22439.0
2021-09-14 10:40:00,212.2,212.76,212.11,212.27,13159.0,197.9057,198.428,197.8218,197.971,13159.0
2021-09-14 10:50:00,212.22,212.61,211.97,212.48,16292.0,197.9244,198.2881,197.6912,198.1669,16292.0
2021-09-14 11:00:00,212.53,212.99,212.52,212.92,12456.0,198.2135,198.6425,198.2042,198.5772,12456.0
2021-09-14 11:10:00,212.86,212.95,212.51,212.53,12630.0,198.5213,198.6052,198.1948,198.2135,12630.0
2021-09-14 11:20:00,212.55,213.17,212.49,213.17,25185.0,198.2321,198.8104,198.1762,198.8104,25185.0
2021-09-14 11:30:00,213.26,213.87,213.23,213.68,9396.0,198.8943,199.4632,198.8663,199.286,9396.0
2021-09-14 11:40:00,213.73,213.86,213.45,213.63,24456.0,199.3327,199.4539,199.0715,199.2394,24456.0
2021-09-14 11:50:00,213.6,213.74,213.45,213.56,5790.0,199.2114,199.342,199.0715,199.1741,5790.0
2021-09-14 12:00:00,213.59,213.95,213.47,213.78,17354.0,199.2021,199.5378,199.0902,199.3793,17354.0
2021-09-14 12:10:00,213.79,213.79,213.38,213.4,6316.0,199.3886,199.3886,199.0062,199.0249,6316.0
2021-09-14 12:20:00,213.37,213.74,213.37,213.64,10091.0,198.9969,199.342,198.9969,199.2487,10091.0
2021-09-14 12:30:00,213.65,213.68,213.39,213.39,8048.0,199.258,199.286,199.0156,199.0156,8048.0
2021-09-14 12:40:00,213.41,213.41,213.02,213.23,8327.0,199.0342,199.0342,198.6705,198.8663,8327.0
2021-09-14 12:50:00,213.19,213.25,212.97,213.12,10176.0,198.829,198.885,198.6238,198.7637,10176.0
2021-09-14 13:00:00,213.11,213.39,212.79,212.83,12847.0,198.7544,199.0156,198.456,198.4933,12847.0
2021-09-14 13:10:00,212.79,213.17,212.68,213.15,7537.0,198.456,198.8104,198.3534,198.7917,7537.0
2021-09-14 13:20:00,213.31,213.6,213.14,213.48,9556.0,198.9409,199.2114,198.7824,199.0995,9556.0
2021-09-14 13:30:00,213.52,213.94,213.26,213.94,14626.0,199.1368,199.5285,198.8943,199.5285,14626.0
2021-09-14 13:40:00,213.97,214.03,213.68,213.7,13334.0,199.5565,199.6124,199.286,199.3047,13334.0
2021-09-14 13:50:00,213.74,214.32,213.64,214.31,35463.0,199.342,199.8829,199.2487,199.8736,35463.0
2021-09-14 14:00:00,214.26,214.28,213.57,213.57,12943.0,199.8269,199.8456,199.1834,199.1834,12943.0
2021-09-14 14:10:00,213.58,213.6,212.9,212.97,8546.0,199.1928,199.2114,198.5586,198.6238,8546.0
2021-09-14 14:20:00,212.83,212.83,212.51,212.58,8265.0,198.4933,198.4933,198.1948,198.2601,8265.0
2021-09-14 14:30:00,212.39,212.63,212.3,212.55,6332.0,198.0829,198.3067,197.999,198.2321,6332.0
2021-09-14 14:40:00,212.55,212.71,212.0,212.04,8441.0,198.2321,198.3814,197.7192,197.7565,8441.0
2021-09-14 14:50:00,212.08,212.44,211.95,212.41,6329.0,197.7938,198.1295,197.6726,198.1016,6329.0
2021-09-14 15:00:00,212.23,212.39,211.8,211.8,11305.0,197.9337,198.0829,197.5327,197.5327,11305.0
2021-09-14 15:10:00,211.88,212.02,211.48,211.53,10753.0,197.6073,197.7378,197.2342,197.2808,10753.0
2021-09-14 15:20:00,211.59,212.07,211.53,211.73,9173.0,197.3368,197.7845,197.2808,197.4674,9173.0
2021-09-14 15:30:00,211.69,211.82,211.39,211.69,22362.0,197.4301,197.5513,197.1503,197.4301,22362.0
2021-09-14 15:40:00,211.71,211.85,211.22,211.33,27813.0,197.4487,197.5793,196.9917,197.0943,27813.0
2021-09-14 15:50:00,211.34,211.71,211.15,211.6,146099.0,197.1036,197.4487,196.9264,197.3461,146099.0
2021-09-15 09:30:00,212.67,212.7,210.04,211.19,50498.0,198.3441,198.372,195.8912,196.9638,50498.0
2021-09-15 09:40:00,210.97,211.67,210.26,211.67,13498.0,196.7586,197.4114,196.0964,197.4114,13498.0
2021-09-15 09:50:00,211.45,211.74,210.87,211.47,7649.0,197.2062,197.4767,196.6653,197.2249,7649.0
2021-09-15 10:00:00,211.57,212.38,211.41,211.7,21995.0,197.3182,198.0736,197.1689,197.4394,21995.0
2021-09-15 10:10:00,211.75,211.75,210.7,210.97,11691.0,197.486,197.486,196.5068,196.7586,11691.0
2021-09-15 10:20:00,211.05,211.42,210.89,211.22,6877.0,196.8332,197.1783,196.684,196.9917,6877.0
2021-09-15 10:30:00,211.0,212.12,211.0,212.11,28918.0,196.7865,197.8311,196.7865,197.8218,28918.0
2021-09-15 10:40:00,212.04,212.04,210.57,210.76,9236.0,197.7565,197.7565,196.3855,196.5627,9236.0
2021-09-15 10:50:00,210.76,210.89,209.96,210.71,11607.0,196.5627,196.684,195.8166,196.5161,11607.0
2021-09-15 11:00:00,210.86,211.9,210.79,211.9,7556.0,196.656,197.6259,196.5907,197.6259,7556.0
2021-09-15 11:10:00,211.89,211.9,211.41,211.43,9192.0,197.6166,197.6259,197.1689,197.1876,9192.0
2021-09-15 11:20:00,211.33,211.98,211.3,211.31,9168.0,197.0943,197.7005,197.0663,197.0757,9168.0
2021-09-15 11:30:00,211.24,211.46,210.97,211.39,14272.0,197.0104,197.2156,196.7586,197.1503,14272.0
2021-09-15 11:40:00,211.39,211.51,211.16,211.23,7739.0,197.1503,197.2622,196.9358,197.0011,7739.0
2021-09-15 11:50:00,211.21,211.68,211.1,211.68,13270.0,196.9824,197.4207,196.8798,197.4207,13270.0
2021-09-15 12:00:00,211.68,211.68,211.18,211.34,10892.0,197.4207,197.4207,196.9544,197.1036,10892.0
2021-09-15 12:10:00,211.36,211.53,211.27,211.46,10573.0,197.1223,197.2808,197.0384,197.2156,10573.0
2021-09-15 12:20:00,211.47,211.87,211.37,211.54,15451.0,197.2249,197.5979,197.1316,197.2902,15451.0
2021-09-15 12:30:00,211.6,211.77,211.21,211.43,17223.0,197.3461,197.5047,196.9824,197.1876,17223.0
2021-09-15 12:40:00,211.55,211.87,211.51,211.55,14999.0,197.2995,197.5979,197.2622,197.2995,14999.0
2021-09-15 12:50:00,211.58,211.8,211.33,211.7,16148.0,197.3275,197.5327,197.0943,197.4394,16148.0
2021-09-15 13:00:00,211.68,211.68,211.19,211.26,16299.0,197.4207,197.4207,196.9638,197.029,16299.0
2021-09-15 13:10:00,211.15,211.6,211.15,211.46,33605.0,196.9264,197.3461,196.9264,197.2156,33605.0
2021-09-15 13:20:00,211.45,211.51,211.02,211.24,9462.0,197.2062,197.2622,196.8052,197.0104,9462.0
2021-09-15 13:30:00,211.22,211.35,211.12,211.28,12516.0,196.9917,197.113,196.8985,197.0477,12516.0
2021-09-15 13:40:00,211.27,211.51,211.14,211.51,14389.0,197.0384,197.2622,196.9171,197.2622,14389.0
2021-09-15 13:50:00,211.47,212.11,211.43,211.65,21358.0,197.2249,197.8218,197.1876,197.3928,21358.0
2021-09-15 14:00:00,211.63,211.85,211.57,211.83,21481.0,197.3741,197.5793,197.3182,197.5606,21481.0
2021-09-15 14:10:00,211.79,211.85,211.5,211.52,9274.0,197.5233,197.5793,197.2529,197.2715,9274.0
2021-09-15 14:20:00,211.54,211.57,211.29,211.41,10036.0,197.2902,197.3182,197.057,197.1689,10036.0
2021-09-15 14:30:00,211.4,211.5,211.08,211.12,10545.0,197.1596,197.2529,196.8612,196.8985,10545.0
2021-09-15 14:40:00,211.11,211.13,210.95,210.98,15296.0,196.8891,196.9078,196.7399,196.7679,15296.0
2021-09-15 14:50:00,210.99,211.3,210.72,211.28,15336.0,196.7772,197.0663,196.5254,197.0477,15336.0
2021-09-15 15:00:00,211.36,211.62,211.31,211.36,15658.0,197.1223,197.3648,197.0757,197.1223,15658.0
2021-09-15 15:10:00,211.39,211.47,211.15,211.42,33588.0,197.1503,197.2249,196.9264,197.1783,33588.0
2021-09-15 15:20:00,211.37,211.93,211.37,211.44,26790.0,197.1316,197.6539,197.1316,197.1969,26790.0
2021-09-15 15:30:00,211.4,211.84,211.31,211.81,20666.0,197.1596,197.57,197.0757,197.542,20666.0
2021-09-15 15:40:00,211.81,211.88,211.47,211.47,20353.0,197.542,197.6073,197.2249,197.2249,20353.0
2021-09-15 15:50:00,211.49,212.37,211.43,212.34,123030.0,197.2435,198.0643,197.1876,198.0363,123030.0
2021-09-16 09:30:00,211.03,211.45,208.79,209.79,42418.0,196.8145,197.2062,194.7254,195.6581,42418.0
2021-09-16 09:40:00,209.59,210.07,209.0,210.07,21671.0,195.4715,195.9192,194.9213,195.9192,21671.0
2021-09-16 09:50:00,209.76,210.41,209.26,210.13,15945.0,195.6301,196.2363,195.1638,195.9752,15945.0
2021-09-16 10:00:00,209.93,210.29,209.21,209.78,28997.0,195.7886,196.1244,195.1171,195.6487,28997.0
2021-09-16 10:10:00,209.72,209.86,209.39,209.77,19758.0,195.5928,195.7233,195.285,195.6394,19758.0
2021-09-16 10:20:00,209.81,210.36,209.69,210.36,8304.0,195.6767,196.1897,195.5648,196.1897,8304.0
2021-09-16 10:30:00,210.22,210.59,210.12,210.43,14970.0,196.0591,196.4042,195.9658,196.2549,14970.0
2021-09-16 10:40:00,210.42,210.48,209.77,209.99,18586.0,196.2456,196.3016,195.6394,195.8446,18586.0
2021-09-16 10:50:00,209.93,209.93,209.24,209.34,24068.0,195.7886,195.7886,195.1451,195.2384,24068.0
2021-09-16 11:00:00,209.34,209.69,209.26,209.58,13319.0,195.2384,195.5648,195.1638,195.4622,13319.0
2021-09-16 11:10:00,209.58,209.65,209.05,209.12,13391.0,195.4622,195.5275,194.9679,195.0332,13391.0
2021-09-16 11:20:00,209.11,209.42,208.78,209.21,12200.0,195.0239,195.313,194.7161,195.1171,12200.0
2021-09-16 11:30:00,209.26,209.96,209.25,209.96,5612.0,195.1638,195.8166,195.1544,195.8166,5612.0
2021-09-16 11:40:00,209.99,210.08,209.48,209.56,7194.0,195.8446,195.9285,195.3689,195.4436,7194.0
2021-09-16 11:50:00,209.52,209.76,209.52,209.73,4293.0,195.4062,195.6301,195.4062,195.6021,4293.0
2021-09-16 12:00:00,209.76,209.86,209.51,209.65,9161.0,195.6301,195.7233,195.3969,195.5275,9161.0
2021-09-16 12:10:00,209.73,209.86,209.62,209.84,9227.0,195.6021,195.7233,195.4995,195.7047,9227.0
2021-09-16 12:20:00,209.92,210.16,209.75,209.83,8421.0,195.7793,196.0031,195.6208,195.6954,8421.0
2021-09-16 12:30:00,209.85,209.93,209.68,209.93,5664.0,195.714,195.7886,195.5555,195.7886,5664.0
2021-09-16 12:40:00,209.89,210.13,209.81,210.13,9898.0,195.7513,195.9752,195.6767,195.9752,9898.0
2021-09-16 12:50:00,210.14,210.55,209.95,210.55,14612.0,195.9845,196.3669,195.8073,196.3669,14612.0
2021-09-16 13:00:00,210.5,210.57,210.3,210.56,21688.0,196.3202,196.3855,196.1337,196.3762,21688.0
2021-09-16 13:10:00,210.62,211.2,210.57,211.03,34453.0,196.4321,196.9731,196.3855,196.8145,34453.0
2021-09-16 13:20:00,211.13,211.3,211.03,211.24,6035.0,196.9078,197.0663,196.8145,197.0104,6035.0
2021-09-16 13:30:00,211.12,211.39,211.11,211.36,13842.0,196.8985,197.1503,196.8891,197.1223,13842.0
2021-09-16 13:40:00,211.39,211.74,211.34,211.73,11242.0,197.1503,197.4767,197.1036,197.4674,11242.0
2021-09-16 13:50:00,211.73,212.45,211.73,212.21,10576.0,197.4674,198.1389,197.4674,197.915,10576.0
2021-09-16 14:00:00,212.27,212.62,212.08,212.45,46372.0,197.971,198.2974,197.7938,198.1389,46372.0
2021-09-16 14:10:00,212.49,212.9,212.49,212.56,7263.0,198.1762,198.5586,198.1762,198.2415,7263.0
2021-09-16 14:20:00,212.52,212.77,212.45,212.61,8783.0,198.2042,198.4373,198.1389,198.2881,8783.0
2021-09-16 14:30:00,212.64,213.12,212.63,213.03,13415.0,198.3161,198.7637,198.3067,198.6798,13415.0
2021-09-16 14:40:00,213.04,213.12,212.92,213.12,10009.0,198.6891,198.7637,198.5772,198.7637,10009.0
2021-09-16 14:50:00,213.09,213.22,212.98,213.14,8190.0,198.7358,198.857,198.6332,198.7824,8190.0
2021-09-16 15:00:00,213.13,213.71,213.05,213.52,12562.0,198.7731,199.314,198.6985,199.1368,12562.0
2021-09-16 15:10:00,213.55,213.68,213.27,213.39,13495.0,199.1648,199.286,198.9036,199.0156,13495.0
2021-09-16 15:20:00,213.39,213.42,212.99,212.99,22095.0,199.0156,199.0435,198.6425,198.6425,22095.0
2021-09-16 15:30:00,213.01,213.33,213.01,213.33,19353.0,198.6612,198.9596,198.6612,198.9596,19353.0
2021-09-16 15:40:00,213.31,213.4,213.15,213.15,22846.0,198.9409,199.0249,198.7917,198.7917,22846.0
2021-09-16 15:50:00,213.21,213.41,212.86,213.04,62012.0,198.8477,199.0342,198.5213,198.6891,62012.0
2021-09-17 09:30:00,211.63,212.19,210.32,210.54,270713.0,197.3741,197.8964,196.1524,196.3575,270713.0
2021-09-17 09:40:00,210.51,211.0,209.57,210.25,51860.0,196.3296,196.7865,195.4529,196.0871,51860.0
2021-09-17 09:50:00,210.25,210.53,209.1,209.48,19811.0,196.0871,196.3482,195.0145,195.3689,19811.0
2021-09-17 10:00:00,209.36,209.86,209.22,209.86,28419.0,195.257,195.7233,195.1265,195.7233,28419.0
2021-09-17 10:10:00,209.8,209.84,208.59,208.59,33133.0,195.6674,195.7047,194.5389,194.5389,33133.0
2021-09-17 10:20:00,208.52,208.76,208.08,208.08,16537.0,194.4736,194.6974,194.0632,194.0632,16537.0
2021-09-17 10:30:00,208.04,208.56,207.91,208.49,16117.0,194.0259,194.5109,193.9047,194.4456,16117.0
2021-09-17 10:40:00,208.56,208.64,208.11,208.33,8921.0,194.5109,194.5855,194.0912,194.2964,8921.0
2021-09-17 10:50:00,208.28,208.74,207.96,208.39,16098.0,194.2498,194.6788,193.9513,194.3524,16098.0
2021-09-17 11:00:00,208.28,208.33,207.93,208.05,12126.0,194.2498,194.2964,193.9234,194.0353,12126.0
2021-09-17 11:10:00,208.08,209.62,208.03,209.57,27381.0,194.0632,195.4995,194.0166,195.4529,27381.0
2021-09-17 11:20:00,209.55,210.02,209.12,209.14,19809.0,195.4342,195.8726,195.0332,195.0518,19809.0
2021-09-17 11:30:00,208.93,209.08,208.31,208.99,12128.0,194.856,194.9959,194.2778,194.9119,12128.0
2021-09-17 11:40:00,209.23,209.37,208.84,209.16,8724.0,195.1358,195.2664,194.7721,195.0705,8724.0
2021-09-17 11:50:00,209.08,209.08,208.34,208.95,12958.0,194.9959,194.9959,194.3057,194.8746,12958.0
2021-09-17 12:00:00,208.93,209.55,208.91,208.97,10518.0,194.856,195.4342,194.8373,194.8933,10518.0
2021-09-17 12:10:00,209.07,209.15,208.79,209.04,7184.0,194.9866,195.0612,194.7254,194.9586,7184.0
2021-09-17 12:20:00,209.12,209.5,208.94,209.22,7661.0,195.0332,195.3876,194.8653,195.1265,7661.0
2021-09-17 12:30:00,209.22,209.47,209.22,209.47,8944.0,195.1265,195.3596,195.1265,195.3596,8944.0
2021-09-17 12:40:00,209.48,209.78,209.35,209.64,8785.0,195.3689,195.6487,195.2477,195.5182,8785.0
2021-09-17 12:50:00,209.67,209.83,209.43,209.43,7980.0,195.5461,195.6954,195.3223,195.3223,7980.0
2021-09-17 13:00:00,209.44,209.5,208.62,208.7,22514.0,195.3316,195.3876,194.5669,194.6415,22514.0
2021-09-17 13:10:00,208.7,209.02,208.58,208.58,15221.0,194.6415,194.9399,194.5296,194.5296,15221.0
2021-09-17 13:20:00,208.67,209.13,208.61,209.13,11805.0,194.6135,195.0425,194.5575,195.0425,11805.0
2021-09-17 13:30:00,209.02,209.04,208.56,209.03,13509.0,194.9399,194.9586,194.5109,194.9493,13509.0
2021-09-17 13:40:00,209.02,209.06,208.47,208.55,10255.0,194.9399,194.9772,194.427,194.5016,10255.0
2021-09-17 13:50:00,208.5,208.59,208.18,208.53,7426.0,194.455,194.5389,194.1565,194.4829,7426.0
2021-09-17 14:00:00,208.51,208.83,208.46,208.82,10449.0,194.4643,194.7627,194.4177,194.7534,10449.0
2021-09-17 14:10:00,208.92,209.29,208.77,208.99,21209.0,194.8467,195.1917,194.7068,194.9119,21209.0
2021-09-17 14:20:00,208.99,209.2,208.74,208.74,7501.0,194.9119,195.1078,194.6788,194.6788,7501.0
2021-09-17 14:30:00,208.69,208.88,208.55,208.83,10474.0,194.6322,194.8094,194.5016,194.7627,10474.0
2021-09-17 14:40:00,208.85,209.28,208.82,209.14,13021.0,194.7814,195.1824,194.7534,195.0518,13021.0
2021-09-17 14:50:00,209.18,209.18,208.9,209.02,22947.0,195.0891,195.0891,194.828,194.9399,22947.0
2021-09-17 15:00:00,209.06,209.66,209.03,209.45,13626.0,194.9772,195.5368,194.9493,195.341,13626.0
2021-09-17 15:10:00,209.43,209.75,209.28,209.75,12290.0,195.3223,195.6208,195.1824,195.6208,12290.0
2021-09-17 15:20:00,209.77,209.89,209.13,209.14,13804.0,195.6394,195.7513,195.0425,195.0518,13804.0
2021-09-17 15:30:00,209.17,209.55,209.1,209.49,33942.0,195.0798,195.4342,195.0145,195.3783,33942.0
2021-09-17 15:40:00,209.49,209.78,209.12,209.19,46255.0,195.3783,195.6487,195.0332,195.0985,46255.0
2021-09-17 15:50:00,209.19,210.75,208.9,209.27,182981.0,195.0985,196.5534,194.828,195.1731,182981.0
2021-09-20 09:30:00,204.97,205.01,203.0,203.3,81338.0,191.1627,191.2001,189.3254,189.6052,81338.0
2021-09-20 09:40:00,203.39,203.86,203.0,203.79,48100.0,189.6892,190.1275,189.3254,190.0622,48100.0
2021-09-20 09:50:00,204.01,204.74,203.8,204.32,28924.0,190.2674,190.9482,190.0716,190.5565,28924.0
2021-09-20 10:00:00,204.32,204.32,203.0,203.08,49895.0,190.5565,190.5565,189.3254,189.4001,49895.0
2021-09-20 10:10:00,203.04,204.47,203.04,204.17,38214.0,189.3628,190.6964,189.3628,190.4166,38214.0
2021-09-20 10:20:00,204.02,204.02,202.58,202.73,26847.0,190.2767,190.2767,188.9337,189.0736,26847.0
2021-09-20 10:30:00,202.73,202.87,201.33,201.65,142699.0,189.0736,189.2042,187.7679,188.0664,142699.0
2021-09-20 10:40:00,201.62,202.03,200.73,201.84,76091.0,188.0384,188.4208,187.2084,188.2436,76091.0
2021-09-20 10:50:00,201.81,202.24,201.49,202.17,35536.0,188.2156,188.6166,187.9172,188.5514,35536.0
2021-09-20 11:00:00,202.23,202.93,201.81,202.14,25088.0,188.6073,189.2602,188.2156,188.5234,25088.0
2021-09-20 11:10:00,202.12,202.5,201.78,201.87,39453.0,188.5047,188.8591,188.1876,188.2716,39453.0
2021-09-20 11:20:00,201.87,202.05,201.25,201.92,31402.0,188.2716,188.4394,187.6933,188.3182,31402.0
2021-09-20 11:30:00,202.12,202.2,201.22,201.45,20753.0,188.5047,188.5793,187.6654,187.8799,20753.0
2021-09-20 11:40:00,201.49,201.5,201.15,201.41,21232.0,187.9172,187.9265,187.6001,187.8426,21232.0
2021-09-20 11:50:00,201.42,201.42,200.78,200.83,19487.0,187.8519,187.8519,187.255,187.3016,19487.0
2021-09-20 12:00:00,200.77,200.95,200.47,200.82,22918.0,187.2457,187.4135,186.9659,187.2923,22918.0
2021-09-20 12:10:00,200.83,201.34,200.65,201.22,21248.0,187.3016,187.7773,187.1337,187.6654,21248.0
2021-09-20 12:20:00,201.21,201.51,200.6,201.49,17547.0,187.656,187.9358,187.0871,187.9172,17547.0
2021-09-20 12:30:00,201.4,201.86,201.22,201.84,18263.0,187.8332,188.2622,187.6654,188.2436,18263.0
2021-09-20 12:40:00,201.8,201.97,201.36,201.73,16484.0,188.2063,188.3648,187.7959,188.141,16484.0
2021-09-20 12:50:00,201.73,201.86,201.11,201.21,19287.0,188.141,188.2622,187.5628,187.656,19287.0
2021-09-20 13:00:00,201.28,201.59,200.76,200.83,27616.0,187.7213,188.0104,187.2363,187.3016,27616.0
2021-09-20 13:10:00,200.77,201.15,200.73,201.09,28743.0,187.2457,187.6001,187.2084,187.5441,28743.0
2021-09-20 13:20:00,201.08,201.15,200.65,201.02,32301.0,187.5348,187.6001,187.1337,187.4788,32301.0
2021-09-20 13:30:00,201.01,201.04,200.67,200.99,17346.0,187.4695,187.4975,187.1524,187.4508,17346.0
2021-09-20 13:40:00,201.0,201.12,200.78,200.92,16183.0,187.4602,187.5721,187.255,187.3856,16183.0
2021-09-20 13:50:00,200.92,201.03,200.67,200.83,20941.0,187.3856,187.4882,187.1524,187.3016,20941.0
2021-09-20 14:00:00,200.81,201.11,200.34,200.34,24800.0,187.283,187.5628,186.8446,186.8446,24800.0
2021-09-20 14:10:00,200.3,200.35,199.7,199.85,26684.0,186.8073,186.854,186.2477,186.3876,26684.0
2021-09-20 14:20:00,199.77,199.84,198.94,199.21,28131.0,186.313,186.3783,185.5389,185.7908,28131.0
2021-09-20 14:30:00,199.18,200.06,199.13,199.15,40924.0,185.7628,186.5835,185.7161,185.7348,40924.0
2021-09-20 14:40:00,199.12,200.36,199.12,199.79,42553.0,185.7068,186.8633,185.7068,186.3317,42553.0
2021-09-20 14:50:00,199.73,200.16,199.2,199.91,68147.0,186.2757,186.6768,185.7814,186.4436,68147.0
2021-09-20 15:00:00,199.93,200.46,199.69,199.85,21225.0,186.4623,186.9565,186.2384,186.3876,21225.0
2021-09-20 15:10:00,199.83,200.07,199.0,199.27,43892.0,186.369,186.5928,185.5949,185.8467,43892.0
2021-09-20 15:20:00,199.27,200.57,199.27,200.57,42599.0,185.8467,187.0591,185.8467,187.0591,42599.0
2021-09-20 15:30:00,200.56,200.88,200.33,200.65,74578.0,187.0498,187.3483,186.8353,187.1337,74578.0
2021-09-20 15:40:00,200.64,201.65,200.6,201.41,57637.0,187.1244,188.0664,187.0871,187.8426,57637.0
2021-09-20 15:50:00,201.44,203.02,201.44,202.78,150972.0,187.8705,189.3441,187.8705,189.1203,150972.0
2021-09-21 09:30:00,204.66,206.14,204.06,205.1,80629.0,190.8736,192.2539,190.314,191.284,80629.0
2021-09-21 09:40:00,205.08,205.09,203.35,205.07,29522.0,191.2653,191.2747,189.6519,191.256,29522.0
2021-09-21 09:50:00,205.1,205.11,203.31,203.58,29522.0,191.284,191.2933,189.6146,189.8664,29522.0
2021-09-21 10:00:00,203.64,204.32,203.25,203.4,21883.0,189.9223,190.5565,189.5586,189.6985,21883.0
2021-09-21 10:10:00,203.44,204.28,203.1,203.81,22699.0,189.7358,190.5192,189.4187,190.0809,22699.0
2021-09-21 10:20:00,203.9,203.97,203.52,203.83,36979.0,190.1648,190.2301,189.8104,190.0995,36979.0
2021-09-21 10:30:00,203.88,204.61,203.64,204.28,22560.0,190.1462,190.827,189.9223,190.5192,22560.0
2021-09-21 10:40:00,204.43,204.43,203.01,203.01,21050.0,190.6591,190.6591,189.3348,189.3348,21050.0
2021-09-21 10:50:00,203.08,203.9,203.01,203.75,21872.0,189.4001,190.1648,189.3348,190.0249,21872.0
2021-09-21 11:00:00,203.75,204.65,203.54,204.64,61802.0,190.0249,190.8643,189.8291,190.855,61802.0
2021-09-21 11:10:00,204.67,205.43,204.48,205.03,40930.0,190.883,191.5918,190.7058,191.2187,40930.0
2021-09-21 11:20:00,204.89,205.44,204.75,205.41,17360.0,191.0881,191.6011,190.9576,191.5731,17360.0
2021-09-21 11:30:00,205.45,206.5,205.44,206.33,15042.0,191.6104,192.5897,191.6011,192.4311,15042.0
2021-09-21 11:40:00,206.23,206.6,206.15,206.24,12303.0,192.3379,192.6829,192.2633,192.3472,12303.0
2021-09-21 11:50:00,206.37,206.43,206.19,206.36,8017.0,192.4684,192.5244,192.3006,192.4591,8017.0
2021-09-21 12:00:00,206.32,207.31,206.25,207.15,47799.0,192.4218,193.3451,192.3565,193.1959,47799.0
2021-09-21 12:10:00,207.2,207.28,207.03,207.04,9905.0,193.2425,193.3171,193.084,193.0933,9905.0
2021-09-21 12:20:00,207.08,207.28,206.96,207.22,9533.0,193.1306,193.3171,193.0187,193.2612,9533.0
2021-09-21 12:30:00,207.17,207.62,207.08,207.37,7610.0,193.2145,193.6342,193.1306,193.4011,7610.0
2021-09-21 12:40:00,207.34,207.36,207.18,207.22,3314.0,193.3731,193.3917,193.2239,193.2612,3314.0
2021-09-21 12:50:00,207.17,207.17,206.31,206.88,8798.0,193.2145,193.2145,192.4125,192.9441,8798.0
2021-09-21 13:00:00,206.86,207.0,206.53,206.84,6779.0,192.9254,193.056,192.6177,192.9068,6779.0
2021-09-21 13:10:00,206.76,206.96,206.59,206.96,7342.0,192.8322,193.0187,192.6736,193.0187,7342.0
2021-09-21 13:20:00,207.0,207.03,206.4,206.48,9008.0,193.056,193.084,192.4964,192.571,9008.0
2021-09-21 13:30:00,206.45,206.93,206.41,206.93,8270.0,192.543,192.9907,192.5057,192.9907,8270.0
2021-09-21 13:40:00,206.78,207.14,206.65,207.14,6208.0,192.8508,193.1866,192.7296,193.1866,6208.0
2021-09-21 13:50:00,207.0,207.32,206.45,206.73,12310.0,193.056,193.3544,192.543,192.8042,12310.0
2021-09-21 14:00:00,206.8,206.96,206.59,206.84,24399.0,192.8695,193.0187,192.6736,192.9068,24399.0
2021-09-21 14:10:00,206.8,206.84,206.4,206.4,7952.0,192.8695,192.9068,192.4964,192.4964,7952.0
2021-09-21 14:20:00,206.4,206.45,205.93,205.99,6578.0,192.4964,192.543,192.0581,192.114,6578.0
2021-09-21 14:30:00,205.95,206.57,205.95,206.56,6909.0,192.0767,192.655,192.0767,192.6456,6909.0
2021-09-21 14:40:00,206.68,206.91,206.58,206.9,8069.0,192.7576,192.9721,192.6643,192.9627,8069.0
2021-09-21 14:50:00,206.89,207.52,206.85,207.0,11423.0,192.9534,193.541,192.9161,193.056,11423.0
2021-09-21 15:00:00,207.04,207.35,206.91,207.09,15384.0,193.0933,193.3824,192.9721,193.1399,15384.0
2021-09-21 15:10:00,207.04,207.77,206.95,207.01,14005.0,193.0933,193.7741,193.0094,193.0653,14005.0
2021-09-21 15:20:00,207.01,207.59,207.0,207.4,13128.0,193.0653,193.6063,193.056,193.4291,13128.0
2021-09-21 15:30:00,207.43,207.6,207.13,207.13,25979.0,193.457,193.6156,193.1772,193.1772,25979.0
2021-09-21 15:40:00,207.08,207.34,206.43,206.51,24466.0,193.1306,193.3731,192.5244,192.599,24466.0
2021-09-21 15:50:00,206.57,206.89,205.98,205.99,71377.0,192.655,192.9534,192.1047,192.114,71377.0
2021-09-22 09:30:00,207.81,208.6,207.11,207.22,40404.0,193.8114,194.5482,193.1586,193.2612,40404.0
2021-09-22 09:40:00,207.2,208.19,207.12,208.19,66115.0,193.2425,194.1658,193.1679,194.1658,66115.0
2021-09-22 09:50:00,208.05,209.58,208.05,209.48,16499.0,194.0353,195.4622,194.0353,195.3689,16499.0
2021-09-22 10:00:00,209.55,210.3,209.53,210.0,25234.0,195.4342,196.1337,195.4156,195.8539,25234.0
2021-09-22 10:10:00,210.16,210.23,209.14,209.96,11180.0,196.0031,196.0684,195.0518,195.8166,11180.0
2021-09-22 10:20:00,209.96,210.01,209.12,209.22,12104.0,195.8166,195.8632,195.0332,195.1265,12104.0
2021-09-22 10:30:00,209.07,209.65,209.07,209.61,13473.0,194.9866,195.5275,194.9866,195.4902,13473.0
2021-09-22 10:40:00,209.7,210.01,209.52,210.01,7858.0,195.5741,195.8632,195.4062,195.8632,7858.0
2021-09-22 10:50:00,210.08,210.47,210.0,210.45,40187.0,195.9285,196.2923,195.8539,196.2736,40187.0
2021-09-22 11:00:00,210.4,210.81,210.4,210.49,19205.0,196.227,196.6093,196.227,196.3109,19205.0
2021-09-22 11:10:00,210.54,210.6,209.92,209.98,9038.0,196.3575,196.4135,195.7793,195.8353,9038.0
2021-09-22 11:20:00,209.88,210.19,209.67,210.03,17897.0,195.742,196.0311,195.5461,195.8819,17897.0
2021-09-22 11:30:00,210.07,210.58,210.07,210.36,7733.0,195.9192,196.3948,195.9192,196.1897,7733.0
2021-09-22 11:40:00,210.45,210.67,210.3,210.44,7043.0,196.2736,196.4788,196.1337,196.2643,7043.0
2021-09-22 11:50:00,210.58,210.87,210.27,210.74,8872.0,196.3948,196.6653,196.1057,196.5441,8872.0
2021-09-22 12:00:00,210.67,210.89,210.44,210.54,3464.0,196.4788,196.684,196.2643,196.3575,3464.0
2021-09-22 12:10:00,210.47,210.94,210.47,210.73,5297.0,196.2923,196.7306,196.2923,196.5347,5297.0
2021-09-22 12:20:00,210.88,211.17,210.71,210.98,14557.0,196.6746,196.9451,196.5161,196.7679,14557.0
2021-09-22 12:30:00,210.99,211.09,210.77,210.77,6408.0,196.7772,196.8705,196.572,196.572,6408.0
2021-09-22 12:40:00,210.81,210.81,210.45,210.51,6186.0,196.6093,196.6093,196.2736,196.3296,6186.0
2021-09-22 12:50:00,210.5,210.62,210.35,210.5,11326.0,196.3202,196.4321,196.1803,196.3202,11326.0
2021-09-22 13:00:00,210.5,210.64,210.18,210.23,7560.0,196.3202,196.4508,196.0218,196.0684,7560.0
2021-09-22 13:10:00,210.24,210.31,209.98,210.28,9033.0,196.0777,196.143,195.8353,196.1151,9033.0
2021-09-22 13:20:00,210.36,210.65,210.33,210.56,6364.0,196.1897,196.4601,196.1617,196.3762,6364.0
2021-09-22 13:30:00,210.59,210.76,210.51,210.69,9103.0,196.4042,196.5627,196.3296,196.4974,9103.0
2021-09-22 13:40:00,210.64,210.83,210.48,210.5,9725.0,196.4508,196.628,196.3016,196.3202,9725.0
2021-09-22 13:50:00,210.53,210.74,210.09,210.68,21908.0,196.3482,196.5441,195.9378,196.4881,21908.0
2021-09-22 14:00:00,210.59,211.82,209.7,211.58,15096.0,196.4042,197.5513,195.5741,197.3275,15096.0
2021-09-22 14:10:00,211.6,212.57,211.59,212.24,21289.0,197.3461,198.2508,197.3368,197.943,21289.0
2021-09-22 14:20:00,212.31,212.36,211.73,212.34,10711.0,198.0083,198.0549,197.4674,198.0363,10711.0
2021-09-22 14:30:00,212.45,212.51,211.77,211.95,12602.0,198.1389,198.1948,197.5047,197.6726,12602.0
2021-09-22 14:40:00,211.8,211.84,210.79,210.79,37528.0,197.5327,197.57,196.5907,196.5907,37528.0
2021-09-22 14:50:00,210.75,211.51,210.42,211.15,12087.0,196.5534,197.2622,196.2456,196.9264,12087.0
2021-09-22 15:00:00,211.04,211.41,210.79,211.36,8335.0,196.8239,197.1689,196.5907,197.1223,8335.0
2021-09-22 15:10:00,211.36,212.58,211.31,212.54,21950.0,197.1223,198.2601,197.0757,198.2228,21950.0
2021-09-22 15:20:00,212.52,212.92,212.43,212.71,28628.0,198.2042,198.5772,198.1202,198.3814,28628.0
2021-09-22 15:30:00,212.71,213.2,212.48,213.12,44231.0,198.3814,198.8384,198.1669,198.7637,44231.0
2021-09-22 15:40:00,213.12,213.2,212.48,212.53,85812.0,198.7637,198.8384,198.1669,198.2135,85812.0
2021-09-22 15:50:00,212.51,213.27,212.29,213.09,178489.0,198.1948,198.9036,197.9897,198.7358,178489.0
2021-09-23 09:30:00,214.15,215.04,213.01,214.82,39258.0,199.7244,200.5544,198.6612,200.3492,39258.0
2021-09-23 09:40:00,215.0,215.58,214.48,214.6,37124.0,200.5171,201.058,200.0321,200.144,37124.0
2021-09-23 09:50:00,214.76,215.61,214.5,215.43,15802.0,200.2933,201.086,200.0508,200.9181,15802.0
2021-09-23 10:00:00,215.32,216.45,215.23,215.84,17938.0,200.8155,201.8694,200.7316,201.3005,17938.0
2021-09-23 10:10:00,215.95,216.26,215.19,215.41,12611.0,201.4031,201.6922,200.6943,200.8995,12611.0
2021-09-23 10:20:00,215.26,216.25,215.26,216.19,9939.0,200.7596,201.6829,200.7596,201.6269,9939.0
2021-09-23 10:30:00,216.19,216.46,215.94,216.4,12908.0,201.6269,201.8788,201.3938,201.8228,12908.0
2021-09-23 10:40:00,216.48,216.74,216.36,216.46,11755.0,201.8974,202.1399,201.7855,201.8788,11755.0
2021-09-23 10:50:00,216.58,216.66,216.4,216.49,7965.0,201.9907,202.0653,201.8228,201.9067,7965.0
2021-09-23 11:00:00,216.46,216.46,215.74,215.74,5966.0,201.8788,201.8788,201.2073,201.2073,5966.0
2021-09-23 11:10:00,215.69,216.08,215.59,216.08,5222.0,201.1606,201.5243,201.0674,201.5243,5222.0
2021-09-23 11:20:00,215.79,216.49,215.55,216.44,8845.0,201.2539,201.9067,201.0301,201.8601,8845.0
2021-09-23 11:30:00,216.41,216.57,216.07,216.38,9200.0,201.8321,201.9813,201.515,201.8041,9200.0
2021-09-23 11:40:00,216.38,216.69,215.79,216.48,30343.0,201.8041,202.0933,201.2539,201.8974,30343.0
2021-09-23 11:50:00,216.51,217.33,216.42,217.33,13912.0,201.9254,202.6901,201.8414,202.6901,13912.0
2021-09-23 12:00:00,217.42,217.42,216.8,216.89,11047.0,202.7741,202.7741,202.1958,202.2798,11047.0
2021-09-23 12:10:00,216.76,217.2,216.72,216.98,4329.0,202.1585,202.5689,202.1212,202.3637,4329.0
2021-09-23 12:20:00,216.96,217.07,216.5,216.56,13024.0,202.3451,202.4477,201.9161,201.972,13024.0
2021-09-23 12:30:00,216.68,216.8,216.47,216.54,5794.0,202.0839,202.1958,201.8881,201.9534,5794.0
2021-09-23 12:40:00,216.59,217.28,216.46,217.28,14065.0,202.0,202.6435,201.8788,202.6435,14065.0
2021-09-23 12:50:00,217.22,217.32,217.09,217.13,9963.0,202.5876,202.6808,202.4663,202.5036,9963.0
2021-09-23 13:00:00,217.2,217.64,217.19,217.6,9997.0,202.5689,202.9793,202.5596,202.942,9997.0
2021-09-23 13:10:00,217.59,217.78,217.43,217.69,11263.0,202.9326,203.1098,202.7834,203.0259,11263.0
2021-09-23 13:20:00,217.66,218.0,217.64,217.95,14741.0,202.9979,203.315,202.9793,203.2684,14741.0
2021-09-23 13:30:00,217.94,218.08,217.85,217.96,8593.0,203.2591,203.3896,203.1751,203.2777,8593.0
2021-09-23 13:40:00,217.91,218.0,217.72,217.72,8142.0,203.2311,203.315,203.0539,203.0539,8142.0
2021-09-23 13:50:00,217.79,218.0,217.75,217.82,11357.0,203.1192,203.315,203.0819,203.1471,11357.0
2021-09-23 14:00:00,217.76,217.99,217.46,217.53,6784.0,203.0912,203.3057,202.8114,202.8767,6784.0
2021-09-23 14:10:00,217.45,217.8,217.45,217.77,5508.0,202.8021,203.1285,202.8021,203.1005,5508.0
2021-09-23 14:20:00,217.78,217.84,217.63,217.63,4101.0,203.1098,203.1658,202.9699,202.9699,4101.0
2021-09-23 14:30:00,217.6,217.73,217.06,217.2,10417.0,202.942,203.0632,202.4383,202.5689,10417.0
2021-09-23 14:40:00,217.17,217.24,216.71,216.77,35325.0,202.5409,202.6062,202.1119,202.1679,35325.0
2021-09-23 14:50:00,216.79,217.09,216.79,217.06,7942.0,202.1865,202.4663,202.1865,202.4383,7942.0
2021-09-23 15:00:00,217.1,217.1,216.76,216.81,18332.0,202.4756,202.4756,202.1585,202.2052,18332.0
2021-09-23 15:10:00,216.7,216.71,216.44,216.68,13513.0,202.1026,202.1119,201.8601,202.0839,13513.0
2021-09-23 15:20:00,216.69,217.24,216.6,216.61,38278.0,202.0933,202.6062,202.0093,202.0186,38278.0
2021-09-23 15:30:00,216.61,217.18,216.61,217.16,26408.0,202.0186,202.5503,202.0186,202.5316,26408.0
2021-09-23 15:40:00,217.17,217.21,216.95,217.05,29052.0,202.5409,202.5782,202.3357,202.429,29052.0
2021-09-23 15:50:00,217.09,217.09,216.24,216.34,122106.0,202.4663,202.4663,201.6736,201.7668,122106.0
2021-09-24 09:30:00,215.01,215.76,214.15,215.03,40915.0,200.5264,201.2259,199.7244,200.5451,40915.0
2021-09-24 09:40:00,215.17,215.36,214.03,214.2,27375.0,200.6756,200.8529,199.6124,199.771,27375.0
2021-09-24 09:50:00,214.24,216.15,214.24,216.01,16598.0,199.8083,201.5896,199.8083,201.4591,16598.0
2021-09-24 10:00:00,216.15,216.36,215.49,216.03,22108.0,201.5896,201.7855,200.9741,201.4777,22108.0
2021-09-24 10:10:00,215.98,216.31,215.57,215.96,4864.0,201.4311,201.7389,201.0487,201.4124,4864.0
2021-09-24 10:20:00,216.07,216.82,215.91,216.57,9620.0,201.515,202.2145,201.3658,201.9813,9620.0
2021-09-24 10:30:00,216.66,216.66,216.17,216.39,8945.0,202.0653,202.0653,201.6083,201.8135,8945.0
2021-09-24 10:40:00,216.33,216.45,215.76,216.19,9974.0,201.7575,201.8694,201.2259,201.6269,9974.0
2021-09-24 10:50:00,216.08,216.17,215.69,215.99,8360.0,201.5243,201.6083,201.1606,201.4404,8360.0
2021-09-24 11:00:00,216.01,216.58,215.91,216.55,4578.0,201.4591,201.9907,201.3658,201.9627,4578.0
2021-09-24 11:10:00,216.5,216.5,216.15,216.35,5271.0,201.9161,201.9161,201.5896,201.7762,5271.0
2021-09-24 11:20:00,216.42,216.58,215.87,215.93,7578.0,201.8414,201.9907,201.3285,201.3845,7578.0
2021-09-24 11:30:00,215.97,216.2,215.91,216.19,9413.0,201.4218,201.6363,201.3658,201.6269,9413.0
2021-09-24 11:40:00,216.15,216.66,216.14,216.66,9334.0,201.5896,202.0653,201.5803,202.0653,9334.0
2021-09-24 11:50:00,216.66,217.12,216.41,217.08,7818.0,202.0653,202.4943,201.8321,202.457,7818.0
2021-09-24 12:00:00,217.07,217.2,216.91,217.2,6429.0,202.4477,202.5689,202.2984,202.5689,6429.0
2021-09-24 12:10:00,217.18,217.62,217.14,217.54,6670.0,202.5503,202.9606,202.5129,202.886,6670.0
2021-09-24 12:20:00,217.54,217.69,217.37,217.65,5776.0,202.886,203.0259,202.7275,202.9886,5776.0
2021-09-24 12:30:00,217.65,217.8,217.45,217.55,8415.0,202.9886,203.1285,202.8021,202.8953,8415.0
2021-09-24 12:40:00,217.49,217.82,217.49,217.71,4580.0,202.8394,203.1471,202.8394,203.0445,4580.0
2021-09-24 12:50:00,217.77,217.78,217.61,217.62,17310.0,203.1005,203.1098,202.9513,202.9606,17310.0
2021-09-24 13:00:00,217.68,217.8,217.19,217.78,17167.0,203.0166,203.1285,202.5596,203.1098,17167.0
2021-09-24 13:10:00,217.74,218.02,217.69,217.81,9863.0,203.0725,203.3337,203.0259,203.1378,9863.0
2021-09-24 13:20:00,217.86,217.95,217.79,217.93,24000.0,203.1844,203.2684,203.1192,203.2497,24000.0
2021-09-24 13:30:00,217.99,217.99,217.33,217.56,4688.0,203.3057,203.3057,202.6901,202.9047,4688.0
2021-09-24 13:40:00,217.54,217.69,217.4,217.49,6165.0,202.886,203.0259,202.7554,202.8394,6165.0
2021-09-24 13:50:00,217.5,217.52,217.22,217.31,5616.0,202.8487,202.8673,202.5876,202.6715,5616.0
2021-09-24 14:00:00,217.27,217.5,217.22,217.25,9076.0,202.6342,202.8487,202.5876,202.6155,9076.0
2021-09-24 14:10:00,217.28,217.53,217.27,217.51,4824.0,202.6435,202.8767,202.6342,202.858,4824.0
2021-09-24 14:20:00,217.54,217.58,217.3,217.38,6472.0,202.886,202.9233,202.6622,202.7368,6472.0
2021-09-24 14:30:00,217.38,217.51,217.32,217.35,11119.0,202.7368,202.858,202.6808,202.7088,11119.0
2021-09-24 14:40:00,217.32,217.34,217.23,217.25,5271.0,202.6808,202.6995,202.5969,202.6155,5271.0
2021-09-24 14:50:00,217.24,217.65,217.23,217.62,35548.0,202.6062,202.9886,202.5969,202.9606,35548.0
2021-09-24 15:00:00,217.68,217.68,216.95,216.95,6026.0,203.0166,203.0166,202.3357,202.3357,6026.0
2021-09-24 15:10:00,217.01,217.09,216.92,216.98,7572.0,202.3917,202.4663,202.3078,202.3637,7572.0
2021-09-24 15:20:00,216.94,217.24,216.93,217.02,8374.0,202.3264,202.6062,202.3171,202.401,8374.0
2021-09-24 15:30:00,217.09,217.23,216.92,217.08,21297.0,202.4663,202.5969,202.3078,202.457,21297.0
2021-09-24 15:40:00,217.11,217.13,216.53,216.55,27011.0,202.485,202.5036,201.944,201.9627,27011.0
2021-09-24 15:50:00,216.58,216.91,216.36,216.67,109776.0,201.9907,202.2984,201.7855,202.0746,109776.0
2021-09-27 09:30:00,214.23,216.0,213.66,213.92,45011.0,199.799,201.4497,199.2674,199.5099,45011.0
2021-09-27 09:40:00,213.7,215.42,212.72,215.29,26061.0,199.3047,200.9088,198.3907,200.7876,26061.0
2021-09-27 09:50:00,215.22,215.93,214.74,215.56,19155.0,200.7223,201.3845,200.2746,201.0394,19155.0
2021-09-27 10:00:00,215.31,216.71,215.04,216.28,15143.0,200.8062,202.1119,200.5544,201.7109,15143.0
2021-09-27 10:10:00,216.18,216.85,216.08,216.45,8734.0,201.6176,202.2425,201.5243,201.8694,8734.0
2021-09-27 10:20:00,216.79,216.88,216.4,216.84,9164.0,202.1865,202.2705,201.8228,202.2332,9164.0
2021-09-27 10:30:00,217.0,217.27,216.69,217.06,16581.0,202.3824,202.6342,202.0933,202.4383,16581.0
2021-09-27 10:40:00,217.05,217.64,217.05,217.62,7120.0,202.429,202.9793,202.429,202.9606,7120.0
2021-09-27 10:50:00,217.67,217.73,217.19,217.7,37861.0,203.0072,203.0632,202.5596,203.0352,37861.0
2021-09-27 11:00:00,217.66,218.14,217.36,217.36,20991.0,202.9979,203.4456,202.7181,202.7181,20991.0
2021-09-27 11:10:00,217.19,217.26,216.5,216.6,5283.0,202.5596,202.6249,201.9161,202.0093,5283.0
2021-09-27 11:20:00,216.57,216.83,216.22,216.32,9939.0,201.9813,202.2238,201.6549,201.7482,9939.0
2021-09-27 11:30:00,216.33,216.57,216.07,216.15,7967.0,201.7575,201.9813,201.515,201.5896,7967.0
2021-09-27 11:40:00,216.15,216.18,215.7,215.95,12709.0,201.5896,201.6176,201.1699,201.4031,12709.0
2021-09-27 11:50:00,215.94,216.47,215.77,216.36,3463.0,201.3938,201.8881,201.2352,201.7855,3463.0
2021-09-27 12:00:00,216.31,216.31,216.0,216.03,5875.0,201.7389,201.7389,201.4497,201.4777,5875.0
2021-09-27 12:10:00,216.15,216.48,216.12,216.38,2700.0,201.5896,201.8974,201.5617,201.8041,2700.0
2021-09-27 12:20:00,216.22,216.47,216.12,216.27,5304.0,201.6549,201.8881,201.5617,201.7016,5304.0
2021-09-27 12:30:00,216.28,216.28,215.94,216.09,8421.0,201.7109,201.7109,201.3938,201.5337,8421.0
2021-09-27 12:40:00,216.11,216.11,215.7,215.75,5447.0,201.5523,201.5523,201.1699,201.2166,5447.0
2021-09-27 12:50:00,215.77,216.07,215.58,216.05,4059.0,201.2352,201.515,201.058,201.4964,4059.0
2021-09-27 13:00:00,216.17,216.52,216.07,216.29,5949.0,201.6083,201.9347,201.515,201.7202,5949.0
2021-09-27 13:10:00,216.35,216.35,215.98,216.18,16541.0,201.7762,201.7762,201.4311,201.6176,16541.0
2021-09-27 13:20:00,216.16,216.32,216.0,216.22,2806.0,201.599,201.7482,201.4497,201.6549,2806.0
2021-09-27 13:30:00,216.17,216.26,215.99,216.22,5069.0,201.6083,201.6922,201.4404,201.6549,5069.0
2021-09-27 13:40:00,216.19,216.28,216.09,216.28,7015.0,201.6269,201.7109,201.5337,201.7109,7015.0
2021-09-27 13:50:00,216.43,216.55,216.26,216.48,9893.0,201.8508,201.9627,201.6922,201.8974,9893.0
2021-09-27 14:00:00,216.62,216.96,216.52,216.82,10841.0,202.028,202.3451,201.9347,202.2145,10841.0
2021-09-27 14:10:00,216.79,216.88,216.62,216.78,1504.0,202.1865,202.2705,202.028,202.1772,1504.0
2021-09-27 14:20:00,216.84,216.88,216.66,216.87,3700.0,202.2332,202.2705,202.0653,202.2611,3700.0
2021-09-27 14:30:00,216.9,216.9,216.48,216.6,7970.0,202.2891,202.2891,201.8974,202.0093,7970.0
2021-09-27 14:40:00,216.63,216.76,216.51,216.56,4406.0,202.0373,202.1585,201.9254,201.972,4406.0
2021-09-27 14:50:00,216.5,216.76,216.5,216.63,38700.0,201.9161,202.1585,201.9161,202.0373,38700.0
2021-09-27 15:00:00,216.62,217.08,216.4,217.05,27809.0,202.028,202.457,201.8228,202.429,27809.0
2021-09-27 15:10:00,217.15,217.32,217.11,217.24,8028.0,202.5223,202.6808,202.485,202.6062,8028.0
2021-09-27 15:20:00,217.21,217.35,216.95,217.01,6340.0,202.5782,202.7088,202.3357,202.3917,6340.0
2021-09-27 15:30:00,217.11,217.24,216.94,217.02,7877.0,202.485,202.6062,202.3264,202.401,7877.0
2021-09-27 15:40:00,217.06,217.21,216.89,216.91,18293.0,202.4383,202.5782,202.2798,202.2984,18293.0
2021-09-27 15:50:00,216.9,217.06,216.45,216.6,68596.0,202.2891,202.4383,201.8694,202.0093,68596.0
2021-09-28 09:30:00,212.65,214.0,210.43,212.55,86991.0,198.3254,199.5845,196.2549,198.2321,86991.0
2021-09-28 09:40:00,212.49,212.69,210.49,211.11,24180.0,198.1762,198.3627,196.3109,196.8891,24180.0
2021-09-28 09:50:00,210.98,212.99,210.96,212.64,21034.0,196.7679,198.6425,196.7492,198.3161,21034.0
2021-09-28 10:00:00,212.61,212.61,211.16,211.16,30260.0,198.2881,198.2881,196.9358,196.9358,30260.0
2021-09-28 10:10:00,211.02,211.45,209.5,209.67,44346.0,196.8052,197.2062,195.3876,195.5461,44346.0
2021-09-28 10:20:00,209.66,210.02,208.72,209.37,44405.0,195.5368,195.8726,194.6601,195.2664,44405.0
2021-09-28 10:30:00,209.26,210.22,208.74,209.79,37925.0,195.1638,196.0591,194.6788,195.6581,37925.0
2021-09-28 10:40:00,209.74,209.92,208.64,208.83,23713.0,195.6114,195.7793,194.5855,194.7627,23713.0
2021-09-28 10:50:00,208.59,209.25,208.3,208.46,15334.0,194.5389,195.1544,194.2684,194.4177,15334.0
2021-09-28 11:00:00,208.8,208.8,207.52,207.53,21481.0,194.7347,194.7347,193.541,193.5503,21481.0
2021-09-28 11:10:00,207.59,207.74,207.21,207.64,17996.0,193.6063,193.7462,193.2519,193.6529,17996.0
2021-09-28 11:20:00,207.59,208.17,207.15,207.34,19546.0,193.6063,194.1472,193.1959,193.3731,19546.0
2021-09-28 11:30:00,207.19,207.93,206.91,207.75,19377.0,193.2332,193.9234,192.9721,193.7555,19377.0
2021-09-28 11:40:00,207.78,207.79,206.92,207.44,12746.0,193.7835,193.7928,192.9814,193.4664,12746.0
2021-09-28 11:50:00,207.22,207.59,207.0,207.46,19343.0,193.2612,193.6063,193.056,193.485,19343.0
2021-09-28 12:00:00,207.44,207.45,206.85,207.22,18253.0,193.4664,193.4757,192.9161,193.2612,18253.0
2021-09-28 12:10:00,207.25,207.89,207.12,207.7,31777.0,193.2892,193.886,193.1679,193.7088,31777.0
2021-09-28 12:20:00,207.68,207.77,207.15,207.27,17890.0,193.6902,193.7741,193.1959,193.3078,17890.0
2021-09-28 12:30:00,207.16,207.33,206.78,207.05,21640.0,193.2052,193.3638,192.8508,193.1026,21640.0
2021-09-28 12:40:00,206.96,206.96,206.28,206.56,12812.0,193.0187,193.0187,192.3845,192.6456,12812.0
2021-09-28 12:50:00,206.56,206.98,206.44,206.53,12759.0,192.6456,193.0373,192.5337,192.6177,12759.0
2021-09-28 13:00:00,206.51,207.07,206.4,206.85,19062.0,192.599,193.1213,192.4964,192.9161,19062.0
2021-09-28 13:10:00,206.88,206.93,206.39,206.89,6500.0,192.9441,192.9907,192.4871,192.9534,6500.0
2021-09-28 13:20:00,206.98,207.93,206.97,207.68,8957.0,193.0373,193.9234,193.028,193.6902,8957.0
2021-09-28 13:30:00,207.47,207.76,207.24,207.61,5503.0,193.4943,193.7648,193.2798,193.6249,5503.0
2021-09-28 13:40:00,207.79,208.08,207.05,207.38,9998.0,193.7928,194.0632,193.1026,193.4104,9998.0
2021-09-28 13:50:00,207.33,207.6,206.97,206.97,5297.0,193.3638,193.6156,193.028,193.028,5297.0
2021-09-28 14:00:00,207.15,207.15,206.72,206.83,10998.0,193.1959,193.1959,192.7949,192.8975,10998.0
2021-09-28 14:10:00,206.74,207.47,206.62,207.47,16275.0,192.8135,193.4943,192.7016,193.4943,16275.0
2021-09-28 14:20:00,207.45,208.0,207.37,207.93,15107.0,193.4757,193.9886,193.4011,193.9234,15107.0
2021-09-28 14:30:00,207.87,208.05,207.46,207.85,8022.0,193.8674,194.0353,193.485,193.8487,8022.0
2021-09-28 14:40:00,207.95,208.8,207.91,208.56,10906.0,193.942,194.7347,193.9047,194.5109,10906.0
2021-09-28 14:50:00,208.65,208.84,208.38,208.76,9074.0,194.5949,194.7721,194.343,194.6974,9074.0
2021-09-28 15:00:00,208.7,208.96,208.31,208.7,8227.0,194.6415,194.884,194.2778,194.6415,8227.0
2021-09-28 15:10:00,208.7,208.94,208.57,208.7,11214.0,194.6415,194.8653,194.5202,194.6415,11214.0
2021-09-28 15:20:00,208.61,208.87,207.78,207.8,20962.0,194.5575,194.8,193.7835,193.8021,20962.0
2021-09-28 15:30:00,207.7,207.97,207.25,207.28,16712.0,193.7088,193.9607,193.2892,193.3171,16712.0
2021-09-28 15:40:00,207.27,207.83,206.7,206.7,53581.0,193.3078,193.8301,192.7762,192.7762,53581.0
2021-09-28 15:50:00,206.71,206.98,205.95,206.05,196119.0,192.7855,193.0373,192.0767,192.17,196119.0
2021-09-29 09:30:00,202.91,203.79,200.11,200.34,115281.0,189.2415,190.0622,186.6301,186.8446,115281.0
2021-09-29 09:40:00,200.16,201.79,199.25,201.49,84139.0,186.6768,188.197,185.8281,187.9172,84139.0
2021-09-29 09:50:00,201.88,202.46,201.06,201.13,65208.0,188.2809,188.8218,187.5161,187.5814,65208.0
2021-09-29 10:00:00,201.01,201.58,199.35,200.11,70528.0,187.4695,188.0011,185.9213,186.6301,70528.0
2021-09-29 10:10:00,200.2,200.2,198.96,199.7,27978.0,186.7141,186.7141,185.5576,186.2477,27978.0
2021-09-29 10:20:00,199.75,200.35,199.12,199.12,30685.0,186.2944,186.854,185.7068,185.7068,30685.0
2021-09-29 10:30:00,199.18,199.24,198.51,199.08,32280.0,185.7628,185.8187,185.1379,185.6695,32280.0
2021-09-29 10:40:00,199.31,199.81,199.1,199.76,12182.0,185.884,186.3503,185.6882,186.3037,12182.0
2021-09-29 10:50:00,199.92,200.09,199.51,200.01,30350.0,186.4529,186.6115,186.0705,186.5369,30350.0
2021-09-29 11:00:00,199.96,200.2,199.58,199.7,36860.0,186.4902,186.7141,186.1358,186.2477,36860.0
2021-09-29 11:10:00,199.52,199.83,199.16,199.28,7153.0,186.0799,186.369,185.7441,185.856,7153.0
2021-09-29 11:20:00,199.36,199.67,199.15,199.52,10505.0,185.9306,186.2198,185.7348,186.0799,10505.0
2021-09-29 11:30:00,199.59,199.73,198.47,198.6,29390.0,186.1452,186.2757,185.1006,185.2218,29390.0
2021-09-29 11:40:00,198.47,198.82,198.35,198.76,9332.0,185.1006,185.427,184.9887,185.3711,9332.0
2021-09-29 11:50:00,198.79,199.04,198.29,198.42,10582.0,185.399,185.6322,184.9327,185.054,10582.0
2021-09-29 12:00:00,198.42,198.63,198.32,198.42,12168.0,185.054,185.2498,184.9607,185.054,12168.0
2021-09-29 12:10:00,198.25,199.02,197.86,198.91,20298.0,184.8954,185.6136,184.5317,185.511,20298.0
2021-09-29 12:20:00,198.95,199.02,198.1,198.45,31619.0,185.5483,185.6136,184.7555,185.0819,31619.0
2021-09-29 12:30:00,198.47,199.23,198.44,199.09,13981.0,185.1006,185.8094,185.0726,185.6788,13981.0
2021-09-29 12:40:00,199.1,199.27,198.74,199.03,8597.0,185.6882,185.8467,185.3524,185.6229,8597.0
2021-09-29 12:50:00,198.99,199.41,198.96,199.16,12119.0,185.5856,185.9773,185.5576,185.7441,12119.0
2021-09-29 13:00:00,199.21,199.67,199.04,199.67,26221.0,185.7908,186.2198,185.6322,186.2198,26221.0
2021-09-29 13:10:00,199.78,199.96,199.33,199.85,10125.0,186.3224,186.4902,185.9027,186.3876,10125.0
2021-09-29 13:20:00,199.72,200.07,199.28,199.43,17617.0,186.2664,186.5928,185.856,185.9959,17617.0
2021-09-29 13:30:00,199.36,199.52,198.95,199.2,21258.0,185.9306,186.0799,185.5483,185.7814,21258.0
2021-09-29 13:40:00,199.25,199.62,199.12,199.35,17697.0,185.8281,186.1731,185.7068,185.9213,17697.0
2021-09-29 13:50:00,199.36,200.06,199.24,200.06,15623.0,185.9306,186.5835,185.8187,186.5835,15623.0
2021-09-29 14:00:00,200.1,200.35,199.74,200.22,12106.0,186.6208,186.854,186.285,186.7327,12106.0
2021-09-29 14:10:00,200.45,201.06,200.35,200.76,10892.0,186.9472,187.5161,186.854,187.2363,10892.0
2021-09-29 14:20:00,200.75,200.76,200.32,200.55,8765.0,187.227,187.2363,186.826,187.0405,8765.0
2021-09-29 14:30:00,200.57,200.99,200.42,200.99,21586.0,187.0591,187.4508,186.9192,187.4508,21586.0
2021-09-29 14:40:00,200.93,201.48,200.76,200.93,22863.0,187.3949,187.9078,187.2363,187.3949,22863.0
2021-09-29 14:50:00,201.03,201.16,200.86,200.97,8250.0,187.4882,187.6094,187.3296,187.4322,8250.0
2021-09-29 15:00:00,200.96,201.19,200.66,200.74,22635.0,187.4229,187.6374,187.1431,187.2177,22635.0
2021-09-29 15:10:00,200.7,200.82,200.25,200.28,13434.0,187.1804,187.2923,186.7607,186.7887,13434.0
2021-09-29 15:20:00,200.33,200.48,200.16,200.26,17837.0,186.8353,186.9752,186.6768,186.77,17837.0
2021-09-29 15:30:00,200.28,200.43,199.93,199.94,19027.0,186.7887,186.9286,186.4623,186.4716,19027.0
2021-09-29 15:40:00,199.93,199.93,199.5,199.73,20678.0,186.4623,186.4623,186.0612,186.2757,20678.0
2021-09-29 15:50:00,199.69,199.69,198.57,198.77,93634.0,186.2384,186.2384,185.1939,185.3804,93634.0
2021-09-30 09:30:00,200.57,201.49,199.29,199.89,53581.0,187.0591,187.9172,185.8654,186.4249,53581.0
2021-09-30 09:40:00,199.58,200.21,199.53,200.01,26347.0,186.1358,186.7234,186.0892,186.5369,26347.0
2021-09-30 09:50:00,200.1,200.3,199.28,199.45,36197.0,186.6208,186.8073,185.856,186.0146,36197.0
2021-09-30 10:00:00,199.28,199.89,198.93,199.65,16293.0,185.856,186.4249,185.5296,186.2011,16293.0
2021-09-30 10:10:00,199.8,200.01,199.42,199.68,17162.0,186.341,186.5369,185.9866,186.2291,17162.0
2021-09-30 10:20:00,199.61,199.62,198.43,198.75,27156.0,186.1638,186.1731,185.0633,185.3617,27156.0
2021-09-30 10:30:00,198.86,199.05,198.09,199.02,14643.0,185.4643,185.6415,184.7462,185.6136,14643.0
2021-09-30 10:40:00,198.93,199.4,198.56,199.24,17882.0,185.5296,185.968,185.1845,185.8187,17882.0
2021-09-30 10:50:00,199.15,199.17,198.32,198.53,11760.0,185.7348,185.7534,184.9607,185.1566,11760.0
2021-09-30 11:00:00,198.32,199.07,198.25,199.02,17157.0,184.9607,185.6602,184.8954,185.6136,17157.0
2021-09-30 11:10:00,199.13,199.84,199.05,199.78,57187.0,185.7161,186.3783,185.6415,186.3224,57187.0
2021-09-30 11:20:00,199.78,199.79,199.22,199.3,14133.0,186.3224,186.3317,185.8001,185.8747,14133.0
2021-09-30 11:30:00,199.35,199.42,197.88,197.9,33078.0,185.9213,185.9866,184.5503,184.569,33078.0
2021-09-30 11:40:00,197.86,197.9,197.06,197.3,38444.0,184.5317,184.569,183.7856,184.0094,38444.0
2021-09-30 11:50:00,197.31,197.38,196.89,197.29,25448.0,184.0187,184.084,183.627,184.0001,25448.0
2021-09-30 12:00:00,197.24,197.44,196.59,196.63,43771.0,183.9535,184.14,183.3472,183.3845,43771.0
2021-09-30 12:10:00,196.59,197.33,196.47,197.21,52292.0,183.3472,184.0374,183.2353,183.9255,52292.0
2021-09-30 12:20:00,197.26,197.46,196.81,197.1,14833.0,183.9721,184.1586,183.5524,183.8229,14833.0
2021-09-30 12:30:00,197.05,197.32,196.7,197.18,29047.0,183.7763,184.0281,183.4498,183.8975,29047.0
2021-09-30 12:40:00,197.11,197.36,196.91,197.16,14757.0,183.8322,184.0654,183.6457,183.8788,14757.0
2021-09-30 12:50:00,197.16,197.44,197.1,197.34,24862.0,183.8788,184.14,183.8229,184.0467,24862.0
2021-09-30 13:00:00,197.34,197.71,197.12,197.65,20078.0,184.0467,184.3918,183.8415,184.3358,20078.0
2021-09-30 13:10:00,197.67,198.47,197.67,198.47,22760.0,184.3545,185.1006,184.3545,185.1006,22760.0
2021-09-30 13:20:00,198.47,198.47,197.72,197.99,25453.0,185.1006,185.1006,184.4011,184.6529,25453.0
2021-09-30 13:30:00,198.0,198.06,197.45,197.99,16371.0,184.6623,184.7182,184.1493,184.6529,16371.0
2021-09-30 13:40:00,197.99,198.14,197.21,197.4,12482.0,184.6529,184.7928,183.9255,184.1027,12482.0
2021-09-30 13:50:00,197.45,197.82,197.39,197.74,15427.0,184.1493,184.4944,184.0934,184.4198,15427.0
2021-09-30 14:00:00,197.75,198.65,197.68,198.65,13800.0,184.4291,185.2685,184.3638,185.2685,13800.0
2021-09-30 14:10:00,198.59,198.59,197.85,197.91,14902.0,185.2125,185.2125,184.5224,184.5783,14902.0
2021-09-30 14:20:00,197.91,198.03,197.63,197.81,15652.0,184.5783,184.6902,184.3172,184.4851,15652.0
2021-09-30 14:30:00,197.76,198.14,197.69,197.78,15827.0,184.4384,184.7928,184.3731,184.4571,15827.0
2021-09-30 14:40:00,197.83,198.33,197.82,198.2,16018.0,184.5037,184.97,184.4944,184.8488,16018.0
2021-09-30 14:50:00,198.26,198.59,197.61,197.7,24958.0,184.9047,185.2125,184.2985,184.3825,24958.0
2021-09-30 15:00:00,197.63,197.8,197.29,197.73,19190.0,184.3172,184.4757,184.0001,184.4104,19190.0
2021-09-30 15:10:00,197.76,198.11,197.75,197.81,25486.0,184.4384,184.7649,184.4291,184.4851,25486.0
2021-09-30 15:20:00,197.75,197.75,197.23,197.3,22844.0,184.4291,184.4291,183.9441,184.0094,22844.0
2021-09-30 15:30:00,197.24,198.05,197.21,197.46,44775.0,183.9535,184.7089,183.9255,184.1586,44775.0
2021-09-30 15:40:00,197.43,197.53,196.34,196.34,73660.0,184.1307,184.2239,183.1141,183.1141,73660.0
2021-09-30 15:50:00,196.41,196.49,195.71,195.87,206281.0,183.1794,183.254,182.5265,182.6757,206281.0
2021-10-01 09:30:00,196.33,197.28,194.32,194.45,41454.0,183.1048,183.9908,181.2302,181.3514,41454.0
2021-10-01 09:40:00,194.42,195.5,194.3,194.98,18511.0,181.3234,182.3307,181.2115,181.8457,18511.0
2021-10-01 09:50:00,194.87,195.43,194.54,195.14,22976.0,181.7431,182.2654,181.4353,181.9949,22976.0
2021-10-01 10:00:00,194.81,195.39,194.17,194.25,26030.0,181.6871,182.2281,181.0903,181.1649,26030.0
2021-10-01 10:10:00,194.33,194.71,192.1,192.31,77444.0,181.2395,181.5939,179.1597,179.3556,77444.0
2021-10-01 10:20:00,192.2,192.5,191.0,191.32,115360.0,179.253,179.5328,178.1338,178.4322,115360.0
2021-10-01 10:30:00,191.27,192.2,191.22,192.2,76825.0,178.3856,179.253,178.339,179.253,76825.0
2021-10-01 10:40:00,192.04,192.51,191.46,192.42,76577.0,179.1037,179.5421,178.5628,179.4581,76577.0
2021-10-01 10:50:00,192.32,193.0,191.82,193.0,81404.0,179.3649,179.9991,178.8986,179.9991,81404.0
2021-10-01 11:00:00,193.06,193.31,191.93,191.93,89141.0,180.055,180.2882,179.0011,179.0011,89141.0
2021-10-01 11:10:00,191.95,193.58,191.54,193.58,35132.0,179.0198,180.54,178.6374,180.54,35132.0
2021-10-01 11:20:00,193.63,193.66,192.74,192.8,45688.0,180.5866,180.6146,179.7566,179.8125,45688.0
2021-10-01 11:30:00,192.86,193.45,192.77,193.3,48899.0,179.8685,180.4188,179.7846,180.2789,48899.0
2021-10-01 11:40:00,193.22,193.56,192.96,193.08,42800.0,180.2043,180.5213,179.9618,180.0737,42800.0
2021-10-01 11:50:00,193.02,193.55,192.94,193.23,25849.0,180.0177,180.512,179.9431,180.2136,25849.0
2021-10-01 12:00:00,193.32,193.93,193.25,193.74,39290.0,180.2975,180.8664,180.2322,180.6892,39290.0
2021-10-01 12:10:00,193.78,193.79,192.76,192.93,34321.0,180.7265,180.7359,179.7752,179.9338,34321.0
2021-10-01 12:20:00,192.89,193.31,192.85,192.9,42217.0,179.8965,180.2882,179.8592,179.9058,42217.0
2021-10-01 12:30:00,192.88,193.31,192.78,192.86,30979.0,179.8872,180.2882,179.7939,179.8685,30979.0
2021-10-01 12:40:00,192.92,192.93,192.5,192.73,53871.0,179.9245,179.9338,179.5328,179.7473,53871.0
2021-10-01 12:50:00,192.75,192.76,192.25,192.33,24420.0,179.7659,179.7752,179.2996,179.3742,24420.0
2021-10-01 13:00:00,192.37,193.19,192.23,193.19,21796.0,179.4115,180.1763,179.2809,180.1763,21796.0
2021-10-01 13:10:00,193.32,193.33,193.02,193.09,30161.0,180.2975,180.3068,180.0177,180.083,30161.0
2021-10-01 13:20:00,193.07,193.32,192.91,192.95,21057.0,180.0644,180.2975,179.9151,179.9524,21057.0
2021-10-01 13:30:00,192.92,193.44,192.71,193.12,24535.0,179.9245,180.4094,179.7286,180.111,24535.0
2021-10-01 13:40:00,193.21,193.7,193.13,193.6,67722.0,180.1949,180.6519,180.1203,180.5587,67722.0
2021-10-01 13:50:00,193.62,194.03,193.12,193.45,54039.0,180.5773,180.9597,180.111,180.4188,54039.0
2021-10-01 14:00:00,193.5,194.05,193.48,193.86,20284.0,180.4654,180.9783,180.4467,180.8011,20284.0
2021-10-01 14:10:00,193.9,194.04,193.54,193.56,25859.0,180.8384,180.969,180.5027,180.5213,25859.0
2021-10-01 14:20:00,193.54,193.98,193.48,193.69,25132.0,180.5027,180.9131,180.4467,180.6426,25132.0
2021-10-01 14:30:00,193.66,193.7,193.24,193.35,24422.0,180.6146,180.6519,180.2229,180.3255,24422.0
2021-10-01 14:40:00,193.38,193.75,193.28,193.41,26814.0,180.3535,180.6985,180.2602,180.3815,26814.0
2021-10-01 14:50:00,193.41,193.69,193.19,193.32,25152.0,180.3815,180.6426,180.1763,180.2975,25152.0
2021-10-01 15:00:00,193.35,194.04,193.35,193.89,121685.0,180.3255,180.969,180.3255,180.8291,121685.0
2021-10-01 15:10:00,193.89,194.25,193.86,193.9,34841.0,180.8291,181.1649,180.8011,180.8384,34841.0
2021-10-01 15:20:00,193.96,194.15,193.41,193.57,52035.0,180.8944,181.0716,180.3815,180.5307,52035.0
2021-10-01 15:30:00,193.59,193.82,193.44,193.59,68367.0,180.5493,180.7638,180.4094,180.5493,68367.0
2021-10-01 15:40:00,193.59,193.75,193.32,193.53,58958.0,180.5493,180.6985,180.2975,180.4934,58958.0
2021-10-01 15:50:00,193.55,193.88,192.61,192.85,352771.0,180.512,180.8198,179.6353,179.8592,352771.0
2021-10-04 09:30:00,193.71,193.94,191.56,191.86,82947.0,180.6612,180.8758,178.6561,178.9359,82947.0
2021-10-04 09:40:00,191.64,191.91,190.54,190.74,27066.0,178.7307,178.9825,177.7048,177.8913,27066.0
2021-10-04 09:50:00,190.63,190.63,190.13,190.15,32551.0,177.7887,177.7887,177.3224,177.3411,32551.0
2021-10-04 10:00:00,190.09,190.35,189.53,190.18,73763.0,177.2851,177.5276,176.7628,177.369,73763.0
2021-10-04 10:10:00,190.19,190.88,189.88,190.13,28693.0,177.3784,178.0219,177.0892,177.3224,28693.0
2021-10-04 10:20:00,190.12,190.45,189.75,190.28,20643.0,177.3131,177.6208,176.968,177.4623,20643.0
2021-10-04 10:30:00,190.16,190.31,188.7,189.22,47453.0,177.3504,177.4903,175.9887,176.4737,47453.0
2021-10-04 10:40:00,189.11,189.65,189.1,189.28,24483.0,176.3711,176.8747,176.3618,176.5297,24483.0
2021-10-04 10:50:00,189.17,189.28,188.08,189.28,25363.0,176.4271,176.5297,175.4105,176.5297,25363.0
2021-10-04 11:00:00,189.18,189.36,188.65,189.15,19242.0,176.4364,176.6043,175.9421,176.4084,19242.0
2021-10-04 11:10:00,189.1,189.38,188.85,188.95,24042.0,176.3618,176.6229,176.1286,176.2219,24042.0
2021-10-04 11:20:00,188.98,189.02,188.11,188.67,22262.0,176.2499,176.2872,175.4385,175.9608,22262.0
2021-10-04 11:30:00,188.75,188.84,187.94,188.02,37351.0,176.0354,176.1193,175.2799,175.3545,37351.0
2021-10-04 11:40:00,187.98,188.49,187.91,188.22,34598.0,175.3172,175.7929,175.2519,175.5411,34598.0
2021-10-04 11:50:00,188.19,189.54,188.16,189.32,35933.0,175.5131,176.7721,175.4851,176.567,35933.0
2021-10-04 12:00:00,189.24,189.59,188.87,189.51,32982.0,176.4924,176.8188,176.1473,176.7442,32982.0
2021-10-04 12:10:00,189.5,189.77,189.32,189.62,28696.0,176.7348,176.9867,176.567,176.8468,28696.0
2021-10-04 12:20:00,189.59,189.59,188.96,189.19,21080.0,176.8188,176.8188,176.2312,176.4457,21080.0
2021-10-04 12:30:00,189.15,189.35,188.79,189.05,25148.0,176.4084,176.5949,176.0727,176.3152,25148.0
2021-10-04 12:40:00,189.01,189.05,188.7,189.02,18525.0,176.2778,176.3152,175.9887,176.2872,18525.0
2021-10-04 12:50:00,188.97,189.41,188.77,189.04,15091.0,176.2405,176.6509,176.054,176.3058,15091.0
2021-10-04 13:00:00,189.04,189.11,188.42,189.0,24843.0,176.3058,176.3711,175.7276,176.2685,24843.0
2021-10-04 13:10:00,188.96,189.4,188.78,188.78,29990.0,176.2312,176.6416,176.0633,176.0633,29990.0
2021-10-04 13:20:00,188.71,188.77,188.2,188.22,32260.0,175.9981,176.054,175.5224,175.5411,32260.0
2021-10-04 13:30:00,188.27,188.9,188.27,188.88,31272.0,175.5877,176.1753,175.5877,176.1566,31272.0
2021-10-04 13:40:00,188.89,188.99,188.67,188.76,25324.0,176.1659,176.2592,175.9608,176.0447,25324.0
2021-10-04 13:50:00,188.75,188.8,188.47,188.61,19375.0,176.0354,176.082,175.7742,175.9048,19375.0
2021-10-04 14:00:00,188.62,188.92,188.43,188.8,40897.0,175.9141,176.1939,175.7369,176.082,40897.0
2021-10-04 14:10:00,188.83,188.97,188.34,188.5,39354.0,176.11,176.2405,175.653,175.8022,39354.0
2021-10-04 14:20:00,188.56,188.91,188.41,188.56,37724.0,175.8582,176.1846,175.7183,175.8582,37724.0
2021-10-04 14:30:00,188.56,188.8,188.42,188.7,22797.0,175.8582,176.082,175.7276,175.9887,22797.0
2021-10-04 14:40:00,188.74,188.98,188.54,188.98,50665.0,176.026,176.2499,175.8395,176.2499,50665.0
2021-10-04 14:50:00,188.95,189.11,188.47,188.71,47373.0,176.2219,176.3711,175.7742,175.9981,47373.0
2021-10-04 15:00:00,188.71,189.75,188.65,189.43,24613.0,175.9981,176.968,175.9421,176.6696,24613.0
2021-10-04 15:10:00,189.37,189.37,188.72,188.72,38246.0,176.6136,176.6136,176.0074,176.0074,38246.0
2021-10-04 15:20:00,188.82,188.82,188.35,188.44,44768.0,176.1006,176.1006,175.6623,175.7462,44768.0
2021-10-04 15:30:00,188.43,188.82,188.28,188.35,41922.0,175.7369,176.1006,175.597,175.6623,41922.0
2021-10-04 15:40:00,188.38,189.2,188.34,188.91,50073.0,175.6903,176.455,175.653,176.1846,50073.0
2021-10-04 15:50:00,188.9,189.14,188.2,188.94,128063.0,176.1753,176.3991,175.5224,176.2126,128063.0
2021-10-05 09:30:00,190.67,190.97,188.68,189.78,63417.0,177.826,178.1058,175.9701,176.996,63417.0
2021-10-05 09:40:00,189.81,189.91,188.98,189.39,16206.0,177.024,177.1172,176.2499,176.6322,16206.0
2021-10-05 09:50:00,189.56,189.86,188.71,188.97,26511.0,176.7908,177.0706,175.9981,176.2405,26511.0
2021-10-05 10:00:00,189.24,190.24,189.09,190.09,30615.0,176.4924,177.425,176.3525,177.2851,30615.0
2021-10-05 10:10:00,190.15,190.69,189.87,190.59,35245.0,177.3411,177.8447,177.0799,177.7514,35245.0
2021-10-05 10:20:00,190.54,191.64,190.48,191.46,54896.0,177.7048,178.7307,177.6488,178.5628,54896.0
2021-10-05 10:30:00,191.52,191.76,191.3,191.45,47368.0,178.6188,178.8426,178.4136,178.5535,47368.0
2021-10-05 10:40:00,191.51,192.39,191.49,192.39,18865.0,178.6094,179.4302,178.5908,179.4302,18865.0
2021-10-05 10:50:00,192.33,192.83,192.3,192.61,31376.0,179.3742,179.8405,179.3462,179.6353,31376.0
2021-10-05 11:00:00,192.7,192.82,192.34,192.7,26992.0,179.7193,179.8312,179.3835,179.7193,26992.0
2021-10-05 11:10:00,192.67,192.94,192.06,192.17,28958.0,179.6913,179.9431,179.1224,179.225,28958.0
2021-10-05 11:20:00,192.17,192.36,191.8,191.94,29567.0,179.225,179.4022,178.8799,179.0105,29567.0
2021-10-05 11:30:00,191.94,192.49,191.76,192.09,18507.0,179.0105,179.5234,178.8426,179.1504,18507.0
2021-10-05 11:40:00,192.05,192.05,191.54,191.77,13354.0,179.1131,179.1131,178.6374,178.8519,13354.0
2021-10-05 11:50:00,191.82,192.13,191.78,192.08,16619.0,178.8986,179.1877,178.8613,179.141,16619.0
2021-10-05 12:00:00,192.14,192.34,191.9,192.26,75531.0,179.197,179.3835,178.9732,179.3089,75531.0
2021-10-05 12:10:00,192.28,193.26,192.24,192.86,57444.0,179.3276,180.2416,179.2903,179.8685,57444.0
2021-10-05 12:20:00,192.9,192.99,192.65,192.78,22373.0,179.9058,179.9897,179.6726,179.7939,22373.0
2021-10-05 12:30:00,192.8,193.14,192.55,193.07,25587.0,179.8125,180.1296,179.5794,180.0644,25587.0
2021-10-05 12:40:00,192.99,193.25,192.97,193.21,29129.0,179.9897,180.2322,179.9711,180.1949,29129.0
2021-10-05 12:50:00,193.21,193.4,193.14,193.34,13033.0,180.1949,180.3721,180.1296,180.3162,13033.0
2021-10-05 13:00:00,193.29,193.45,193.04,193.45,13407.0,180.2695,180.4188,180.0364,180.4188,13407.0
2021-10-05 13:10:00,193.34,193.53,193.22,193.28,12463.0,180.3162,180.4934,180.2043,180.2602,12463.0
2021-10-05 13:20:00,193.35,193.43,193.1,193.35,10762.0,180.3255,180.4001,180.0923,180.3255,10762.0
2021-10-05 13:30:00,193.35,193.36,192.96,193.08,8343.0,180.3255,180.3348,179.9618,180.0737,8343.0
2021-10-05 13:40:00,193.22,193.52,193.15,193.22,14759.0,180.2043,180.484,180.139,180.2043,14759.0
2021-10-05 13:50:00,193.19,193.32,192.95,193.32,7607.0,180.1763,180.2975,179.9524,180.2975,7607.0
2021-10-05 14:00:00,193.28,193.59,193.07,193.16,11680.0,180.2602,180.5493,180.0644,180.1483,11680.0
2021-10-05 14:10:00,193.13,193.24,192.86,192.89,21025.0,180.1203,180.2229,179.8685,179.8965,21025.0
2021-10-05 14:20:00,192.81,192.82,192.57,192.75,12306.0,179.8219,179.8312,179.598,179.7659,12306.0
2021-10-05 14:30:00,192.73,192.8,192.42,192.59,20265.0,179.7473,179.8125,179.4581,179.6167,20265.0
2021-10-05 14:40:00,192.58,192.72,192.5,192.66,20284.0,179.6074,179.7379,179.5328,179.682,20284.0
2021-10-05 14:50:00,192.63,192.71,192.34,192.34,14883.0,179.654,179.7286,179.3835,179.3835,14883.0
2021-10-05 15:00:00,192.38,192.42,192.22,192.33,19807.0,179.4208,179.4581,179.2716,179.3742,19807.0
2021-10-05 15:10:00,192.37,192.43,192.2,192.34,12079.0,179.4115,179.4675,179.253,179.3835,12079.0
2021-10-05 15:20:00,192.43,192.48,192.04,192.08,19426.0,179.4675,179.5141,179.1037,179.141,19426.0
2021-10-05 15:30:00,192.09,192.14,191.8,191.89,40391.0,179.1504,179.197,178.8799,178.9638,40391.0
2021-10-05 15:40:00,191.9,192.25,191.87,192.05,31623.0,178.9732,179.2996,178.9452,179.1131,31623.0
2021-10-05 15:50:00,192.09,192.12,191.43,191.66,119299.0,179.1504,179.1784,178.5348,178.7493,119299.0
2021-10-06 09:30:00,188.67,191.52,188.41,190.76,37222.0,175.9608,178.6188,175.7183,177.91,37222.0
2021-10-06 09:40:00,191.05,191.74,190.54,190.54,18913.0,178.1804,178.8239,177.7048,177.7048,18913.0
2021-10-06 09:50:00,190.53,190.55,189.72,190.16,13790.0,177.6955,177.7141,176.94,177.3504,13790.0
2021-10-06 10:00:00,190.06,190.2,189.38,190.13,19499.0,177.2571,177.3877,176.6229,177.3224,19499.0
2021-10-06 10:10:00,190.14,190.97,189.79,189.99,17639.0,177.3317,178.1058,177.0053,177.1918,17639.0
2021-10-06 10:20:00,190.08,191.32,190.08,190.87,39477.0,177.2758,178.4322,177.2758,178.0126,39477.0
2021-10-06 10:30:00,190.75,191.49,190.66,191.2,22427.0,177.9006,178.5908,177.8167,178.3203,22427.0
2021-10-06 10:40:00,191.29,191.42,190.39,191.08,17456.0,178.4043,178.5255,177.5649,178.2084,17456.0
2021-10-06 10:50:00,191.23,191.23,190.37,190.62,19118.0,178.3483,178.3483,177.5462,177.7794,19118.0
2021-10-06 11:00:00,190.57,190.94,190.23,190.31,11441.0,177.7328,178.0778,177.4157,177.4903,11441.0
2021-10-06 11:10:00,190.31,190.52,189.91,190.08,31109.0,177.4903,177.6861,177.1172,177.2758,31109.0
2021-10-06 11:20:00,190.05,190.05,189.26,189.39,15336.0,177.2478,177.2478,176.511,176.6322,15336.0
2021-10-06 11:30:00,189.39,189.96,189.22,189.71,26586.0,176.6322,177.1639,176.4737,176.9307,26586.0
2021-10-06 11:40:00,189.8,190.03,189.57,189.98,18148.0,177.0146,177.2291,176.8001,177.1825,18148.0
2021-10-06 11:50:00,190.05,190.81,190.05,190.81,7916.0,177.2478,177.9566,177.2478,177.9566,7916.0
2021-10-06 12:00:00,190.81,190.88,189.85,189.88,15199.0,177.9566,178.0219,177.0613,177.0892,15199.0
2021-10-06 12:10:00,189.87,190.25,189.79,190.15,14627.0,177.0799,177.4343,177.0053,177.3411,14627.0
2021-10-06 12:20:00,190.13,190.26,189.45,189.56,16290.0,177.3224,177.4436,176.6882,176.7908,16290.0
2021-10-06 12:30:00,189.49,189.68,189.33,189.62,22250.0,176.7255,176.9027,176.5763,176.8468,22250.0
2021-10-06 12:40:00,189.86,190.04,189.72,189.72,18041.0,177.0706,177.2385,176.94,176.94,18041.0
2021-10-06 12:50:00,189.89,190.29,189.78,190.05,24820.0,177.0986,177.4716,176.996,177.2478,24820.0
2021-10-06 13:00:00,190.0,190.27,189.62,189.98,8401.0,177.2012,177.453,176.8468,177.1825,8401.0
2021-10-06 13:10:00,189.98,190.42,189.74,190.32,6281.0,177.1825,177.5929,176.9587,177.4996,6281.0
2021-10-06 13:20:00,190.37,191.02,190.28,191.02,14950.0,177.5462,178.1524,177.4623,178.1524,14950.0
2021-10-06 13:30:00,191.04,191.91,191.04,191.9,11707.0,178.1711,178.9825,178.1711,178.9732,11707.0
2021-10-06 13:40:00,191.86,191.89,191.29,191.5,28335.0,178.9359,178.9638,178.4043,178.6001,28335.0
2021-10-06 13:50:00,191.46,191.46,190.92,191.37,14688.0,178.5628,178.5628,178.0592,178.4789,14688.0
2021-10-06 14:00:00,191.5,191.51,190.99,191.51,17025.0,178.6001,178.6094,178.1245,178.6094,17025.0
2021-10-06 14:10:00,191.49,191.94,191.42,191.75,35180.0,178.5908,179.0105,178.5255,178.8333,35180.0
2021-10-06 14:20:00,191.78,191.83,191.35,191.54,13145.0,178.8613,178.9079,178.4602,178.6374,13145.0
2021-10-06 14:30:00,191.55,191.56,191.35,191.56,17121.0,178.6467,178.6561,178.4602,178.6561,17121.0
2021-10-06 14:40:00,191.63,191.77,191.34,191.38,20078.0,178.7214,178.8519,178.4509,178.4882,20078.0
2021-10-06 14:50:00,191.34,191.5,190.84,190.87,15564.0,178.4509,178.6001,177.9846,178.0126,15564.0
2021-10-06 15:00:00,190.75,191.23,190.53,190.61,17902.0,177.9006,178.3483,177.6955,177.7701,17902.0
2021-10-06 15:10:00,190.58,191.1,190.58,190.76,14304.0,177.7421,178.2271,177.7421,177.91,14304.0
2021-10-06 15:20:00,190.76,191.0,190.6,190.87,19386.0,177.91,178.1338,177.7607,178.0126,19386.0
2021-10-06 15:30:00,190.81,190.84,190.33,190.55,22372.0,177.9566,177.9846,177.5089,177.7141,22372.0
2021-10-06 15:40:00,190.56,190.93,190.37,190.84,49969.0,177.7234,178.0685,177.5462,177.9846,49969.0
2021-10-06 15:50:00,190.82,191.27,190.51,190.99,223952.0,177.9659,178.3856,177.6768,178.1245,223952.0
2021-10-07 09:30:00,193.51,194.94,193.51,194.0,48841.0,180.4747,181.8084,180.4747,180.9317,48841.0
2021-10-07 09:40:00,194.18,194.5,193.6,193.77,16832.0,181.0996,181.398,180.5587,180.7172,16832.0
2021-10-07 09:50:00,193.99,194.72,193.51,194.65,20084.0,180.9224,181.6032,180.4747,181.5379,20084.0
2021-10-07 10:00:00,194.83,195.72,194.65,195.68,29442.0,181.7058,182.5358,181.5379,182.4985,29442.0
2021-10-07 10:10:00,195.65,196.5,195.33,196.49,34412.0,182.4706,183.2633,182.1721,183.254,34412.0
2021-10-07 10:20:00,196.44,196.76,196.29,196.42,33064.0,183.2073,183.5058,183.0674,183.1887,33064.0
2021-10-07 10:30:00,196.48,196.95,195.89,195.89,30742.0,183.2447,183.683,182.6944,182.6944,30742.0
2021-10-07 10:40:00,195.9,196.34,195.85,196.0,16100.0,182.7037,183.1141,182.6571,182.797,16100.0
2021-10-07 10:50:00,196.02,196.32,195.94,196.16,21787.0,182.8156,183.0954,182.741,182.9462,21787.0
2021-10-07 11:00:00,196.16,196.74,196.12,196.48,38884.0,182.9462,183.4871,182.9089,183.2447,38884.0
2021-10-07 11:10:00,196.56,196.72,196.21,196.5,33577.0,183.3193,183.4685,182.9928,183.2633,33577.0
2021-10-07 11:20:00,196.5,196.93,196.47,196.53,31553.0,183.2633,183.6643,183.2353,183.2913,31553.0
2021-10-07 11:30:00,196.51,196.59,195.96,196.06,24781.0,183.2726,183.3472,182.7597,182.8529,24781.0
2021-10-07 11:40:00,196.05,196.66,195.96,196.56,21142.0,182.8436,183.4125,182.7597,183.3193,21142.0
2021-10-07 11:50:00,196.51,197.17,196.42,197.12,33300.0,183.2726,183.8882,183.1887,183.8415,33300.0
2021-10-07 12:00:00,197.13,197.37,196.58,196.89,26190.0,183.8509,184.0747,183.3379,183.627,26190.0
2021-10-07 12:10:00,196.93,196.97,196.26,196.27,23135.0,183.6643,183.7016,183.0395,183.0488,23135.0
2021-10-07 12:20:00,196.31,196.4,196.14,196.25,15249.0,183.0861,183.17,182.9276,183.0301,15249.0
2021-10-07 12:30:00,196.29,196.4,196.12,196.18,13831.0,183.0674,183.17,182.9089,182.9649,13831.0
2021-10-07 12:40:00,196.18,196.18,195.69,195.72,8769.0,182.9649,182.9649,182.5079,182.5358,8769.0
2021-10-07 12:50:00,195.75,196.17,195.63,196.17,8623.0,182.5638,182.9555,182.4519,182.9555,8623.0
2021-10-07 13:00:00,196.13,196.13,195.74,195.81,5085.0,182.9182,182.9182,182.5545,182.6198,5085.0
2021-10-07 13:10:00,195.8,196.06,195.8,196.06,5126.0,182.6105,182.8529,182.6105,182.8529,5126.0
2021-10-07 13:20:00,196.11,196.24,195.94,196.13,7477.0,182.8996,183.0208,182.741,182.9182,7477.0
2021-10-07 13:30:00,196.14,196.15,195.84,195.87,7262.0,182.9276,182.9369,182.6478,182.6757,7262.0
2021-10-07 13:40:00,195.83,196.13,195.81,195.9,8409.0,182.6384,182.9182,182.6198,182.7037,8409.0
2021-10-07 13:50:00,195.89,195.94,195.64,195.69,8331.0,182.6944,182.741,182.4612,182.5079,8331.0
2021-10-07 14:00:00,195.7,195.78,195.2,195.36,9343.0,182.5172,182.5918,182.0509,182.2001,9343.0
2021-10-07 14:10:00,195.36,195.58,195.29,195.46,6039.0,182.2001,182.4053,182.1348,182.2934,6039.0
2021-10-07 14:20:00,195.4,195.47,195.13,195.33,11323.0,182.2374,182.3027,181.9856,182.1721,11323.0
2021-10-07 14:30:00,195.43,195.48,195.24,195.24,8102.0,182.2654,182.312,182.0882,182.0882,8102.0
2021-10-07 14:40:00,195.29,195.36,195.08,195.27,22148.0,182.1348,182.2001,181.939,182.1162,22148.0
2021-10-07 14:50:00,195.24,195.28,195.0,195.14,8304.0,182.0882,182.1255,181.8643,181.9949,8304.0
2021-10-07 15:00:00,195.15,195.32,195.0,195.31,9326.0,182.0042,182.1628,181.8643,182.1535,9326.0
2021-10-07 15:10:00,195.32,195.32,195.0,195.13,15441.0,182.1628,182.1628,181.8643,181.9856,15441.0
2021-10-07 15:20:00,195.12,195.23,194.75,194.76,18996.0,181.9763,182.0789,181.6312,181.6405,18996.0
2021-10-07 15:30:00,194.68,194.74,194.53,194.58,14015.0,181.5659,181.6219,181.426,181.4726,14015.0
2021-10-07 15:40:00,194.65,194.73,193.86,193.99,30377.0,181.5379,181.6125,180.8011,180.9224,30377.0
2021-10-07 15:50:00,193.87,194.15,193.58,193.84,64667.0,180.8105,181.0716,180.54,180.7825,64667.0
2021-10-08 09:30:00,194.51,194.67,191.57,191.93,39348.0,181.4074,181.5566,178.6654,179.0011,39348.0
2021-10-08 09:40:00,192.15,192.45,191.0,191.8,22867.0,179.2063,179.4861,178.1338,178.8799,22867.0
2021-10-08 09:50:00,192.23,192.23,191.21,191.21,11836.0,179.2809,179.2809,178.3297,178.3297,11836.0
2021-10-08 10:00:00,191.32,192.39,191.25,192.18,10346.0,178.4322,179.4302,178.367,179.2343,10346.0
2021-10-08 10:10:00,192.32,192.7,191.98,192.26,11985.0,179.3649,179.7193,179.0478,179.3089,11985.0
2021-10-08 10:20:00,192.17,192.42,191.97,192.31,5691.0,179.225,179.4581,179.0385,179.3556,5691.0
2021-10-08 10:30:00,192.39,192.48,191.6,191.6,15278.0,179.4302,179.5141,178.6934,178.6934,15278.0
2021-10-08 10:40:00,191.62,191.93,190.62,191.91,23564.0,178.712,179.0011,177.7794,178.9825,23564.0
2021-10-08 10:50:00,191.98,192.41,191.75,192.07,8269.0,179.0478,179.4488,178.8333,179.1317,8269.0
2021-10-08 11:00:00,192.11,192.26,191.8,192.26,8245.0,179.169,179.3089,178.8799,179.3089,8245.0
2021-10-08 11:10:00,192.19,192.35,191.77,191.8,17652.0,179.2436,179.3929,178.8519,178.8799,17652.0
2021-10-08 11:20:00,191.83,191.85,191.44,191.64,11175.0,178.9079,178.9265,178.5442,178.7307,11175.0
2021-10-08 11:30:00,191.42,191.66,191.3,191.46,5629.0,178.5255,178.7493,178.4136,178.5628,5629.0
2021-10-08 11:40:00,191.42,191.57,191.11,191.16,36103.0,178.5255,178.6654,178.2364,178.283,36103.0
2021-10-08 11:50:00,191.2,191.22,190.89,190.96,17059.0,178.3203,178.339,178.0312,178.0965,17059.0
2021-10-08 12:00:00,191.02,191.22,190.77,191.13,14561.0,178.1524,178.339,177.9193,178.255,14561.0
2021-10-08 12:10:00,191.08,191.15,190.8,191.04,19045.0,178.2084,178.2737,177.9473,178.1711,19045.0
2021-10-08 12:20:00,190.97,190.98,190.55,190.56,11185.0,178.1058,178.1151,177.7141,177.7234,11185.0
2021-10-08 12:30:00,190.54,190.91,190.49,190.86,11283.0,177.7048,178.0499,177.6582,178.0032,11283.0
2021-10-08 12:40:00,190.89,191.04,190.59,190.7,49973.0,178.0312,178.1711,177.7514,177.854,49973.0
2021-10-08 12:50:00,190.7,190.87,190.43,190.64,20700.0,177.854,178.0126,177.6022,177.798,20700.0
2021-10-08 13:00:00,190.58,190.82,190.55,190.64,7483.0,177.7421,177.9659,177.7141,177.798,7483.0
2021-10-08 13:10:00,190.64,190.77,190.22,190.35,10773.0,177.798,177.9193,177.4063,177.5276,10773.0
2021-10-08 13:20:00,190.38,190.38,190.17,190.26,8363.0,177.5556,177.5556,177.3597,177.4436,8363.0
2021-10-08 13:30:00,190.21,190.33,190.08,190.18,11478.0,177.397,177.5089,177.2758,177.369,11478.0
2021-10-08 13:40:00,190.17,190.56,190.13,190.54,24529.0,177.3597,177.7234,177.3224,177.7048,24529.0
2021-10-08 13:50:00,190.5,190.94,190.5,190.83,14987.0,177.6675,178.0778,177.6675,177.9752,14987.0
2021-10-08 14:00:00,190.87,191.02,190.81,190.99,16309.0,178.0126,178.1524,177.9566,178.1245,16309.0
2021-10-08 14:10:00,190.95,191.18,190.81,191.06,9765.0,178.0872,178.3017,177.9566,178.1898,9765.0
2021-10-08 14:20:00,191.09,191.45,191.0,191.4,11806.0,178.2177,178.5535,178.1338,178.5069,11806.0
2021-10-08 14:30:00,191.44,191.45,191.06,191.08,12625.0,178.5442,178.5535,178.1898,178.2084,12625.0
2021-10-08 14:40:00,191.14,191.27,191.01,191.07,9270.0,178.2644,178.3856,178.1431,178.1991,9270.0
2021-10-08 14:50:00,191.06,191.09,190.91,191.05,8023.0,178.1898,178.2177,178.0499,178.1804,8023.0
2021-10-08 15:00:00,191.02,191.12,190.82,190.97,12894.0,178.1524,178.2457,177.9659,178.1058,12894.0
2021-10-08 15:10:00,190.89,190.89,190.61,190.75,13292.0,178.0312,178.0312,177.7701,177.9006,13292.0
2021-10-08 15:20:00,190.75,191.03,190.69,190.98,16280.0,177.9006,178.1618,177.8447,178.1151,16280.0
2021-10-08 15:30:00,191.01,191.01,190.43,190.58,28820.0,178.1431,178.1431,177.6022,177.7421,28820.0
2021-10-08 15:40:00,190.55,190.72,190.4,190.56,26422.0,177.7141,177.8727,177.5742,177.7234,26422.0
2021-10-08 15:50:00,190.51,190.75,189.99,190.26,142790.0,177.6768,177.9006,177.1918,177.4436,142790.0
2021-10-11 09:30:00,189.34,190.85,189.15,190.19,30661.0,176.5856,177.9939,176.4084,177.3784,30661.0
2021-10-11 09:40:00,190.59,191.09,190.05,190.88,20086.0,177.7514,178.2177,177.2478,178.0219,20086.0
2021-10-11 09:50:00,190.95,191.16,190.4,190.7,18769.0,178.0872,178.283,177.5742,177.854,18769.0
2021-10-11 10:00:00,190.83,190.92,190.22,190.48,13366.0,177.9752,178.0592,177.4063,177.6488,13366.0
2021-10-11 10:10:00,190.38,190.66,190.11,190.55,20945.0,177.5556,177.8167,177.3037,177.7141,20945.0
2021-10-11 10:20:00,190.59,190.85,190.49,190.73,13801.0,177.7514,177.9939,177.6582,177.882,13801.0
2021-10-11 10:30:00,190.74,190.87,190.23,190.3,15521.0,177.8913,178.0126,177.4157,177.4809,15521.0
2021-10-11 10:40:00,190.3,190.3,189.54,189.76,17292.0,177.4809,177.4809,176.7721,176.9773,17292.0
2021-10-11 10:50:00,189.79,189.91,189.5,189.51,22106.0,177.0053,177.1172,176.7348,176.7442,22106.0
2021-10-11 11:00:00,189.57,190.0,189.52,190.0,33594.0,176.8001,177.2012,176.7535,177.2012,33594.0
2021-10-11 11:10:00,190.0,190.34,189.9,189.92,34609.0,177.2012,177.5183,177.1079,177.1265,34609.0
2021-10-11 11:20:00,189.99,190.25,189.83,190.17,20153.0,177.1918,177.4343,177.0426,177.3597,20153.0
2021-10-11 11:30:00,190.17,190.25,189.97,190.1,9663.0,177.3597,177.4343,177.1732,177.2944,9663.0
2021-10-11 11:40:00,190.05,190.15,189.87,189.98,20369.0,177.2478,177.3411,177.0799,177.1825,20369.0
2021-10-11 11:50:00,190.0,190.16,189.94,189.97,21008.0,177.2012,177.3504,177.1452,177.1732,21008.0
2021-10-11 12:00:00,190.07,190.12,189.25,189.42,28418.0,177.2664,177.3131,176.5017,176.6602,28418.0
2021-10-11 12:10:00,189.48,189.5,188.47,188.89,44259.0,176.7162,176.7348,175.7742,176.1659,44259.0
2021-10-11 12:20:00,188.94,189.0,188.64,188.83,24962.0,176.2126,176.2685,175.9328,176.11,24962.0
2021-10-11 12:30:00,188.81,188.84,188.46,188.56,13450.0,176.0913,176.1193,175.7649,175.8582,13450.0
2021-10-11 12:40:00,188.51,188.65,188.35,188.48,28673.0,175.8115,175.9421,175.6623,175.7835,28673.0
2021-10-11 12:50:00,188.48,188.5,188.26,188.37,25113.0,175.7835,175.8022,175.5784,175.681,25113.0
2021-10-11 13:00:00,188.37,188.37,187.67,187.83,37347.0,175.681,175.681,175.0281,175.1773,37347.0
2021-10-11 13:10:00,187.87,188.0,187.5,187.53,34821.0,175.2146,175.3359,174.8696,174.8975,34821.0
2021-10-11 13:20:00,187.55,187.6,186.93,186.95,33181.0,174.9162,174.9628,174.338,174.3566,33181.0
2021-10-11 13:30:00,186.96,187.5,186.88,187.5,25971.0,174.3659,174.8696,174.2913,174.8696,25971.0
2021-10-11 13:40:00,187.5,187.86,187.45,187.54,26195.0,174.8696,175.2053,174.8229,174.9069,26195.0
2021-10-11 13:50:00,187.49,187.8,187.34,187.8,13060.0,174.8602,175.1494,174.7203,175.1494,13060.0
2021-10-11 14:00:00,187.77,187.91,187.57,187.75,17945.0,175.1214,175.2519,174.9348,175.1027,17945.0
2021-10-11 14:10:00,187.74,188.0,187.69,187.69,20345.0,175.0934,175.3359,175.0468,175.0468,20345.0
2021-10-11 14:20:00,187.7,187.75,187.55,187.67,14128.0,175.0561,175.1027,174.9162,175.0281,14128.0
2021-10-11 14:30:00,187.64,187.72,187.42,187.47,18103.0,175.0001,175.0747,174.795,174.8416,18103.0
2021-10-11 14:40:00,187.5,187.67,187.42,187.64,27057.0,174.8696,175.0281,174.795,175.0001,27057.0
2021-10-11 14:50:00,187.6,187.69,187.31,187.47,33137.0,174.9628,175.0468,174.6924,174.8416,33137.0
2021-10-11 15:00:00,187.4,187.58,187.29,187.36,22504.0,174.7763,174.9442,174.6737,174.739,22504.0
2021-10-11 15:10:00,187.38,187.56,187.16,187.24,29904.0,174.7576,174.9255,174.5525,174.6271,29904.0
2021-10-11 15:20:00,187.23,187.3,186.75,186.79,29494.0,174.6178,174.683,174.1701,174.2074,29494.0
2021-10-11 15:30:00,186.78,187.0,186.52,186.56,59642.0,174.1981,174.4032,173.9556,173.9929,59642.0
2021-10-11 15:40:00,186.56,186.64,186.23,186.25,49637.0,173.9929,174.0675,173.6851,173.7038,49637.0
2021-10-11 15:50:00,186.24,186.37,185.73,185.93,264350.0,173.6944,173.8157,173.2188,173.4053,264350.0
2021-10-12 09:30:00,187.15,187.75,186.32,186.47,51820.0,174.5431,175.1027,173.7691,173.9089,51820.0
2021-10-12 09:40:00,186.32,186.67,185.52,185.57,45713.0,173.7691,174.0955,173.0229,173.0696,45713.0
2021-10-12 09:50:00,185.57,186.0,185.29,185.32,43210.0,173.0696,173.4706,172.8084,172.8364,43210.0
2021-10-12 10:00:00,185.23,186.01,185.2,185.55,20897.0,172.7525,173.4799,172.7245,173.0509,20897.0
2021-10-12 10:10:00,185.66,185.86,184.76,185.56,43148.0,173.1535,173.34,172.3141,173.0602,43148.0
2021-10-12 10:20:00,185.42,185.62,184.95,185.39,22541.0,172.9297,173.1162,172.4913,172.9017,22541.0
2021-10-12 10:30:00,185.34,185.34,184.68,185.05,31825.0,172.8551,172.8551,172.2395,172.5846,31825.0
2021-10-12 10:40:00,185.12,185.3,183.74,183.75,80419.0,172.6499,172.8178,171.3628,171.3722,80419.0
2021-10-12 10:50:00,183.76,183.84,182.86,183.2,108538.0,171.3815,171.4561,170.5421,170.8592,108538.0
2021-10-12 11:00:00,183.3,184.6,183.3,184.39,33125.0,170.9525,172.1649,170.9525,171.9691,33125.0
2021-10-12 11:10:00,184.4,184.51,183.68,183.88,37260.0,171.9784,172.081,171.3069,171.4934,37260.0
2021-10-12 11:20:00,183.94,184.1,183.8,183.95,30239.0,171.5494,171.6986,171.4188,171.5587,30239.0
2021-10-12 11:30:00,183.92,184.05,183.63,183.86,23093.0,171.5307,171.652,171.2603,171.4748,23093.0
2021-10-12 11:40:00,183.81,184.0,183.72,183.84,40786.0,171.4281,171.6053,171.3442,171.4561,40786.0
2021-10-12 11:50:00,183.86,184.22,183.8,184.18,25324.0,171.4748,171.8105,171.4188,171.7732,25324.0
2021-10-12 12:00:00,184.25,184.77,184.21,184.69,15295.0,171.8385,172.3235,171.8012,172.2489,15295.0
2021-10-12 12:10:00,184.62,184.83,184.39,184.53,16207.0,172.1836,172.3794,171.9691,172.0996,16207.0
2021-10-12 12:20:00,184.53,184.65,183.99,184.06,20598.0,172.0996,172.2115,171.596,171.6613,20598.0
2021-10-12 12:30:00,184.07,184.23,183.57,183.72,24339.0,171.6706,171.8198,171.2043,171.3442,24339.0
2021-10-12 12:40:00,183.66,184.11,183.66,183.93,62433.0,171.2882,171.7079,171.2882,171.54,62433.0
2021-10-12 12:50:00,183.94,184.12,183.76,183.84,43189.0,171.5494,171.7172,171.3815,171.4561,43189.0
2021-10-12 13:00:00,183.87,183.88,183.24,183.27,33384.0,171.4841,171.4934,170.8965,170.9245,33384.0
2021-10-12 13:10:00,183.18,183.7,183.16,183.18,24137.0,170.8406,171.3255,170.8219,170.8406,24137.0
2021-10-12 13:20:00,183.25,183.41,182.91,183.25,18855.0,170.9059,171.0551,170.5888,170.9059,18855.0
2021-10-12 13:30:00,183.26,183.44,182.85,182.96,40320.0,170.9152,171.0831,170.5328,170.6354,40320.0
2021-10-12 13:40:00,183.02,183.26,182.8,182.98,95470.0,170.6913,170.9152,170.4862,170.654,95470.0
2021-10-12 13:50:00,183.04,183.29,182.85,182.86,38147.0,170.71,170.9432,170.5328,170.5421,38147.0
2021-10-12 14:00:00,182.79,183.19,182.79,182.96,28448.0,170.4768,170.8499,170.4768,170.6354,28448.0
2021-10-12 14:10:00,182.98,183.67,182.98,183.53,55541.0,170.654,171.2976,170.654,171.167,55541.0
2021-10-12 14:20:00,183.55,183.62,183.34,183.34,20744.0,171.1856,171.2509,170.9898,170.9898,20744.0
2021-10-12 14:30:00,183.33,183.41,182.99,183.04,25596.0,170.9805,171.0551,170.6634,170.71,25596.0
2021-10-12 14:40:00,183.07,183.17,182.94,183.11,35076.0,170.738,170.8312,170.6167,170.7753,35076.0
2021-10-12 14:50:00,183.1,183.22,182.86,182.96,26501.0,170.766,170.8779,170.5421,170.6354,26501.0
2021-10-12 15:00:00,182.96,183.0,182.58,182.67,32524.0,170.6354,170.6727,170.281,170.3649,32524.0
2021-10-12 15:10:00,182.72,182.93,182.57,182.73,30941.0,170.4116,170.6074,170.2717,170.4209,30941.0
2021-10-12 15:20:00,182.71,182.83,182.54,182.62,46134.0,170.4022,170.5141,170.2437,170.3183,46134.0
2021-10-12 15:30:00,182.62,183.61,182.51,183.24,93033.0,170.3183,171.2416,170.2157,170.8965,93033.0
2021-10-12 15:40:00,183.25,183.27,182.5,182.55,44621.0,170.9059,170.9245,170.2064,170.253,44621.0
2021-10-12 15:50:00,182.56,183.34,182.33,183.12,243208.0,170.2623,170.9898,170.0478,170.7846,243208.0
2021-10-13 09:30:00,184.42,185.0,183.16,184.08,92638.0,171.997,172.538,170.8219,171.6799,92638.0
2021-10-13 09:40:00,184.06,184.1,182.53,183.45,80224.0,171.6613,171.6986,170.2344,171.0924,80224.0
2021-10-13 09:50:00,183.46,184.11,182.93,183.25,46686.0,171.1017,171.7079,170.6074,170.9059,46686.0
2021-10-13 10:00:00,183.23,183.79,183.0,183.61,48684.0,170.8872,171.4095,170.6727,171.2416,48684.0
2021-10-13 10:10:00,183.7,184.08,182.41,184.08,50418.0,171.3255,171.6799,170.1224,171.6799,50418.0
2021-10-13 10:20:00,184.16,184.38,183.69,184.02,36844.0,171.7546,171.9597,171.3162,171.624,36844.0
2021-10-13 10:30:00,183.92,185.34,183.92,184.55,45820.0,171.5307,172.8551,171.5307,172.1183,45820.0
2021-10-13 10:40:00,184.65,184.83,184.53,184.83,39973.0,172.2115,172.3794,172.0996,172.3794,39973.0
2021-10-13 10:50:00,184.8,184.92,184.22,184.33,15407.0,172.3514,172.4634,171.8105,171.9131,15407.0
2021-10-13 11:00:00,184.41,185.25,184.41,184.84,41534.0,171.9877,172.7711,171.9877,172.3887,41534.0
2021-10-13 11:10:00,184.88,184.96,184.52,184.87,33042.0,172.4261,172.5007,172.0903,172.4167,33042.0
2021-10-13 11:20:00,184.92,185.27,184.64,185.03,42409.0,172.4634,172.7898,172.2022,172.5659,42409.0
2021-10-13 11:30:00,185.08,185.2,184.43,184.96,50983.0,172.6126,172.7245,172.0064,172.5007,50983.0
2021-10-13 11:40:00,185.04,186.2,185.03,186.08,38911.0,172.5753,173.6571,172.5659,173.5452,38911.0
2021-10-13 11:50:00,186.1,186.22,185.39,185.56,47904.0,173.5639,173.6758,172.9017,173.0602,47904.0
2021-10-13 12:00:00,185.56,185.56,184.77,184.77,40371.0,173.0602,173.0602,172.3235,172.3235,40371.0
2021-10-13 12:10:00,184.73,184.95,184.15,184.45,30534.0,172.2862,172.4913,171.7452,172.025,30534.0
2021-10-13 12:20:00,184.42,184.56,184.25,184.53,24105.0,171.997,172.1276,171.8385,172.0996,24105.0
2021-10-13 12:30:00,184.49,184.49,183.96,184.38,18765.0,172.0623,172.0623,171.568,171.9597,18765.0
2021-10-13 12:40:00,184.38,184.75,184.14,184.41,26063.0,171.9597,172.3048,171.7359,171.9877,26063.0
2021-10-13 12:50:00,184.44,184.66,184.24,184.65,19676.0,172.0157,172.2209,171.8292,172.2115,19676.0
2021-10-13 13:00:00,184.59,185.05,184.55,185.0,25501.0,172.1556,172.5846,172.1183,172.538,25501.0
2021-10-13 13:10:00,185.01,185.2,184.82,185.02,26595.0,172.5473,172.7245,172.3701,172.5566,26595.0
2021-10-13 13:20:00,185.0,185.04,184.6,185.03,55593.0,172.538,172.5753,172.1649,172.5659,55593.0
2021-10-13 13:30:00,185.09,185.49,185.0,185.1,32490.0,172.6219,172.995,172.538,172.6312,32490.0
2021-10-13 13:40:00,185.07,185.07,184.62,184.63,19906.0,172.6033,172.6033,172.1836,172.1929,19906.0
2021-10-13 13:50:00,184.56,184.82,184.56,184.58,11516.0,172.1276,172.3701,172.1276,172.1463,11516.0
2021-10-13 14:00:00,184.58,185.36,184.2,184.6,57688.0,172.1463,172.8737,171.7919,172.1649,57688.0
2021-10-13 14:10:00,184.54,184.89,184.31,184.53,18775.0,172.109,172.4354,171.8945,172.0996,18775.0
2021-10-13 14:20:00,184.58,184.68,184.23,184.23,23944.0,172.1463,172.2395,171.8198,171.8198,23944.0
2021-10-13 14:30:00,184.28,184.45,184.18,184.18,14596.0,171.8665,172.025,171.7732,171.7732,14596.0
2021-10-13 14:40:00,184.19,184.19,183.6,183.9,40374.0,171.7825,171.7825,171.2323,171.5121,40374.0
2021-10-13 14:50:00,183.91,184.22,183.87,183.96,15275.0,171.5214,171.8105,171.4841,171.568,15275.0
2021-10-13 15:00:00,184.0,184.0,183.71,183.9,26206.0,171.6053,171.6053,171.3349,171.5121,26206.0
2021-10-13 15:10:00,183.87,184.02,183.37,183.37,37840.0,171.4841,171.624,171.0178,171.0178,37840.0
2021-10-13 15:20:00,183.37,183.45,182.78,182.78,40727.0,171.0178,171.0924,170.4675,170.4675,40727.0
2021-10-13 15:30:00,182.83,183.18,182.8,183.16,62585.0,170.5141,170.8406,170.4862,170.8219,62585.0
2021-10-13 15:40:00,183.2,183.2,182.71,182.86,80167.0,170.8592,170.8592,170.4022,170.5421,80167.0
2021-10-13 15:50:00,182.84,183.27,182.64,183.1,272188.0,170.5235,170.9245,170.3369,170.766,272188.0
2021-10-14 09:30:00,187.0,188.64,186.76,188.59,158188.0,174.4032,175.9328,174.1794,175.8861,158188.0
2021-10-14 09:40:00,188.64,189.91,188.62,189.34,60202.0,175.9328,177.1172,175.9141,176.5856,60202.0
2021-10-14 09:50:00,189.42,189.86,188.3,188.56,58773.0,176.6602,177.0706,175.6157,175.8582,58773.0
2021-10-14 10:00:00,188.61,189.66,188.54,189.42,61425.0,175.9048,176.8841,175.8395,176.6602,61425.0
2021-10-14 10:10:00,189.41,189.94,189.26,189.39,53689.0,176.6509,177.1452,176.511,176.6322,53689.0
2021-10-14 10:20:00,189.53,189.76,189.39,189.4,11536.0,176.7628,176.9773,176.6322,176.6416,11536.0
2021-10-14 10:30:00,189.4,189.44,188.81,188.88,27638.0,176.6416,176.6789,176.0913,176.1566,27638.0
2021-10-14 10:40:00,188.94,189.63,188.85,189.53,17725.0,176.2126,176.8561,176.1286,176.7628,17725.0
2021-10-14 10:50:00,189.62,189.84,189.2,189.3,15036.0,176.8468,177.0519,176.455,176.5483,15036.0
2021-10-14 11:00:00,189.34,189.34,188.23,188.49,89602.0,176.5856,176.5856,175.5504,175.7929,89602.0
2021-10-14 11:10:00,188.5,189.18,188.5,189.0,29722.0,175.8022,176.4364,175.8022,176.2685,29722.0
2021-10-14 11:20:00,189.02,189.02,188.62,188.66,21989.0,176.2872,176.2872,175.9141,175.9514,21989.0
2021-10-14 11:30:00,188.69,188.9,188.47,188.89,27586.0,175.9794,176.1753,175.7742,176.1659,27586.0
2021-10-14 11:40:00,188.87,188.87,188.38,188.77,37413.0,176.1473,176.1473,175.6903,176.054,37413.0
2021-10-14 11:50:00,188.78,188.95,188.55,188.89,27028.0,176.0633,176.2219,175.8488,176.1659,27028.0
2021-10-14 12:00:00,188.84,189.04,188.64,188.8,40599.0,176.1193,176.3058,175.9328,176.082,40599.0
2021-10-14 12:10:00,188.77,188.77,188.45,188.62,21417.0,176.054,176.054,175.7556,175.9141,21417.0
2021-10-14 12:20:00,188.6,188.63,188.31,188.31,37405.0,175.8955,175.9234,175.625,175.625,37405.0
2021-10-14 12:30:00,188.3,188.36,188.02,188.02,27930.0,175.6157,175.6716,175.3545,175.3545,27930.0
2021-10-14 12:40:00,188.02,188.32,188.0,188.32,29971.0,175.3545,175.6343,175.3359,175.6343,29971.0
2021-10-14 12:50:00,188.3,188.37,188.17,188.36,24705.0,175.6157,175.681,175.4944,175.6716,24705.0
2021-10-14 13:00:00,188.34,188.39,187.93,188.05,63111.0,175.653,175.6996,175.2706,175.3825,63111.0
2021-10-14 13:10:00,187.98,188.26,187.95,188.18,29312.0,175.3172,175.5784,175.2893,175.5038,29312.0
2021-10-14 13:20:00,188.21,188.25,187.9,188.02,15561.0,175.5317,175.569,175.2426,175.3545,15561.0
2021-10-14 13:30:00,188.05,188.71,187.95,188.71,35320.0,175.3825,175.9981,175.2893,175.9981,35320.0
2021-10-14 13:40:00,188.74,188.75,188.51,188.69,22810.0,176.026,176.0354,175.8115,175.9794,22810.0
2021-10-14 13:50:00,188.72,188.72,188.23,188.34,17906.0,176.0074,176.0074,175.5504,175.653,17906.0
2021-10-14 14:00:00,188.31,188.41,187.86,187.95,26942.0,175.625,175.7183,175.2053,175.2893,26942.0
2021-10-14 14:10:00,187.95,188.22,187.85,188.22,24942.0,175.2893,175.5411,175.196,175.5411,24942.0
2021-10-14 14:20:00,188.24,188.3,188.18,188.3,14191.0,175.5597,175.6157,175.5038,175.6157,14191.0
2021-10-14 14:30:00,188.32,188.33,188.16,188.33,15587.0,175.6343,175.6437,175.4851,175.6437,15587.0
2021-10-14 14:40:00,188.3,188.3,188.16,188.28,13409.0,175.6157,175.6157,175.4851,175.597,13409.0
2021-10-14 14:50:00,188.29,188.37,188.06,188.06,23479.0,175.6063,175.681,175.3918,175.3918,23479.0
2021-10-14 15:00:00,188.09,188.31,187.99,188.05,23813.0,175.4198,175.625,175.3266,175.3825,23813.0
2021-10-14 15:10:00,188.06,188.45,187.94,188.44,36669.0,175.3918,175.7556,175.2799,175.7462,36669.0
2021-10-14 15:20:00,188.41,188.49,188.24,188.34,48220.0,175.7183,175.7929,175.5597,175.653,48220.0
2021-10-14 15:30:00,188.32,188.58,188.27,188.44,48146.0,175.6343,175.8768,175.5877,175.7462,48146.0
2021-10-14 15:40:00,188.42,188.79,188.17,188.76,47277.0,175.7276,176.0727,175.4944,176.0447,47277.0
2021-10-14 15:50:00,188.75,189.12,188.28,189.1,156471.0,176.0354,176.3804,175.597,176.3618,156471.0
2021-10-15 09:30:00,190.18,191.73,189.1,190.52,131827.0,177.369,178.8146,176.3618,177.6861,131827.0
2021-10-15 09:40:00,190.52,190.6,189.95,190.33,48655.0,177.6861,177.7607,177.1545,177.5089,48655.0
2021-10-15 09:50:00,190.33,190.6,190.01,190.36,18949.0,177.5089,177.7607,177.2105,177.5369,18949.0
2021-10-15 10:00:00,190.27,191.09,189.79,191.01,32405.0,177.453,178.2177,177.0053,178.1431,32405.0
2021-10-15 10:10:00,191.0,191.01,190.07,190.07,23948.0,178.1338,178.1431,177.2664,177.2664,23948.0
2021-10-15 10:20:00,190.07,190.45,189.59,189.63,25039.0,177.2664,177.6208,176.8188,176.8561,25039.0
2021-10-15 10:30:00,189.71,190.57,189.62,190.57,19623.0,176.9307,177.7328,176.8468,177.7328,19623.0
2021-10-15 10:40:00,190.5,190.88,190.45,190.63,18014.0,177.6675,178.0219,177.6208,177.7887,18014.0
2021-10-15 10:50:00,190.63,190.94,190.61,190.89,24194.0,177.7887,178.0778,177.7701,178.0312,24194.0
2021-10-15 11:00:00,190.95,190.99,190.24,190.31,16055.0,178.0872,178.1245,177.425,177.4903,16055.0
2021-10-15 11:10:00,190.35,190.58,190.15,190.3,19488.0,177.5276,177.7421,177.3411,177.4809,19488.0
2021-10-15 11:20:00,190.25,190.31,190.09,190.27,12358.0,177.4343,177.4903,177.2851,177.453,12358.0
2021-10-15 11:30:00,190.25,190.41,189.97,189.98,9614.0,177.4343,177.5835,177.1732,177.1825,9614.0
2021-10-15 11:40:00,189.96,189.96,189.35,189.39,16406.0,177.1639,177.1639,176.5949,176.6322,16406.0
2021-10-15 11:50:00,189.35,189.47,189.13,189.13,14226.0,176.5949,176.7069,176.3898,176.3898,14226.0
2021-10-15 12:00:00,189.2,189.68,189.1,189.45,49761.0,176.455,176.9027,176.3618,176.6882,49761.0
2021-10-15 12:10:00,189.36,189.89,189.32,189.86,19705.0,176.6043,177.0986,176.567,177.0706,19705.0
2021-10-15 12:20:00,189.82,189.91,189.53,189.91,13473.0,177.0333,177.1172,176.7628,177.1172,13473.0
2021-10-15 12:30:00,189.89,189.93,189.54,189.72,12782.0,177.0986,177.1359,176.7721,176.94,12782.0
2021-10-15 12:40:00,189.68,189.85,189.65,189.75,10632.0,176.9027,177.0613,176.8747,176.968,10632.0
2021-10-15 12:50:00,189.74,189.74,189.48,189.48,12651.0,176.9587,176.9587,176.7162,176.7162,12651.0
2021-10-15 13:00:00,189.45,189.49,189.1,189.44,15896.0,176.6882,176.7255,176.3618,176.6789,15896.0
2021-10-15 13:10:00,189.41,189.52,189.15,189.48,12341.0,176.6509,176.7535,176.4084,176.7162,12341.0
2021-10-15 13:20:00,189.49,189.89,189.43,189.81,18845.0,176.7255,177.0986,176.6696,177.024,18845.0
2021-10-15 13:30:00,189.83,190.08,189.77,189.91,33705.0,177.0426,177.2758,176.9867,177.1172,33705.0
2021-10-15 13:40:00,189.94,190.14,189.82,190.09,13947.0,177.1452,177.3317,177.0333,177.2851,13947.0
2021-10-15 13:50:00,190.1,190.34,190.06,190.29,13938.0,177.2944,177.5183,177.2571,177.4716,13938.0
2021-10-15 14:00:00,190.28,190.3,189.99,190.11,19213.0,177.4623,177.4809,177.1918,177.3037,19213.0
2021-10-15 14:10:00,190.07,190.19,190.03,190.16,14227.0,177.2664,177.3784,177.2291,177.3504,14227.0
2021-10-15 14:20:00,190.16,190.3,190.14,190.19,8972.0,177.3504,177.4809,177.3317,177.3784,8972.0
2021-10-15 14:30:00,190.18,190.18,190.02,190.04,11979.0,177.369,177.369,177.2198,177.2385,11979.0
2021-10-15 14:40:00,190.04,190.1,189.72,189.77,13709.0,177.2385,177.2944,176.94,176.9867,13709.0
2021-10-15 14:50:00,189.77,189.93,189.65,189.85,12334.0,176.9867,177.1359,176.8747,177.0613,12334.0
2021-10-15 15:00:00,189.85,189.88,189.48,189.48,16579.0,177.0613,177.0892,176.7162,176.7162,16579.0
2021-10-15 15:10:00,189.57,189.95,189.5,189.91,24970.0,176.8001,177.1545,176.7348,177.1172,24970.0
2021-10-15 15:20:00,189.9,190.0,189.77,189.95,30812.0,177.1079,177.2012,176.9867,177.1545,30812.0
2021-10-15 15:30:00,189.88,190.0,189.78,189.93,26698.0,177.0892,177.2012,176.996,177.1359,26698.0
2021-10-15 15:40:00,189.9,189.97,189.3,189.41,30461.0,177.1079,177.1732,176.5483,176.6509,30461.0
2021-10-15 15:50:00,189.43,189.9,189.22,189.83,110756.0,176.6696,177.1079,176.4737,177.0426,110756.0
2021-10-18 09:30:00,188.21,189.32,187.15,188.63,42194.0,175.5317,176.567,174.5431,175.9234,42194.0
2021-10-18 09:40:00,188.65,190.11,188.58,189.9,23921.0,175.9421,177.3037,175.8768,177.1079,23921.0
2021-10-18 09:50:00,189.9,190.71,189.11,189.37,33609.0,177.1079,177.8633,176.3711,176.6136,33609.0
2021-10-18 10:00:00,189.38,189.76,188.8,189.31,32158.0,176.6229,176.9773,176.082,176.5576,32158.0
2021-10-18 10:10:00,189.3,189.99,189.18,189.99,15784.0,176.5483,177.1918,176.4364,177.1918,15784.0
2021-10-18 10:20:00,189.93,189.99,189.61,189.75,19507.0,177.1359,177.1918,176.8374,176.968,19507.0
2021-10-18 10:30:00,189.87,190.13,189.4,190.13,21698.0,177.0799,177.3224,176.6416,177.3224,21698.0
2021-10-18 10:40:00,189.98,190.54,189.92,190.17,26429.0,177.1825,177.7048,177.1265,177.3597,26429.0
2021-10-18 10:50:00,190.03,190.25,190.03,190.13,13117.0,177.2291,177.4343,177.2291,177.3224,13117.0
2021-10-18 11:00:00,190.18,191.28,190.18,191.16,22196.0,177.369,178.3949,177.369,178.283,22196.0
2021-10-18 11:10:00,191.11,191.11,190.57,190.85,13872.0,178.2364,178.2364,177.7328,177.9939,13872.0
2021-10-18 11:20:00,190.75,191.41,190.75,191.23,25525.0,177.9006,178.5162,177.9006,178.3483,25525.0
2021-10-18 11:30:00,191.26,191.48,191.18,191.37,23125.0,178.3763,178.5815,178.3017,178.4789,23125.0
2021-10-18 11:40:00,191.35,191.66,191.34,191.53,16535.0,178.4602,178.7493,178.4509,178.6281,16535.0
2021-10-18 11:50:00,191.47,191.57,191.31,191.41,16534.0,178.5721,178.6654,178.4229,178.5162,16534.0
2021-10-18 12:00:00,191.36,191.66,191.34,191.61,15201.0,178.4695,178.7493,178.4509,178.7027,15201.0
2021-10-18 12:10:00,191.59,191.63,191.33,191.33,14124.0,178.6841,178.7214,178.4416,178.4416,14124.0
2021-10-18 12:20:00,191.34,191.35,190.7,190.74,14015.0,178.4509,178.4602,177.854,177.8913,14015.0
2021-10-18 12:30:00,190.74,191.17,190.74,191.09,12845.0,177.8913,178.2923,177.8913,178.2177,12845.0
2021-10-18 12:40:00,191.06,191.06,190.65,190.72,8152.0,178.1898,178.1898,177.8074,177.8727,8152.0
2021-10-18 12:50:00,190.69,191.0,190.69,190.86,7007.0,177.8447,178.1338,177.8447,178.0032,7007.0
2021-10-18 13:00:00,190.92,190.97,190.67,190.86,11254.0,178.0592,178.1058,177.826,178.0032,11254.0
2021-10-18 13:10:00,190.91,191.06,190.8,190.8,10069.0,178.0499,178.1898,177.9473,177.9473,10069.0
2021-10-18 13:20:00,190.81,190.82,190.49,190.53,7492.0,177.9566,177.9659,177.6582,177.6955,7492.0
2021-10-18 13:30:00,190.56,190.88,190.55,190.84,27334.0,177.7234,178.0219,177.7141,177.9846,27334.0
2021-10-18 13:40:00,190.82,191.02,190.79,190.93,14367.0,177.9659,178.1524,177.9379,178.0685,14367.0
2021-10-18 13:50:00,190.88,190.95,190.61,190.82,14401.0,178.0219,178.0872,177.7701,177.9659,14401.0
2021-10-18 14:00:00,190.8,191.08,190.75,191.04,12823.0,177.9473,178.2084,177.9006,178.1711,12823.0
2021-10-18 14:10:00,191.01,191.92,190.92,191.83,30323.0,178.1431,178.9918,178.0592,178.9079,30323.0
2021-10-18 14:20:00,191.82,192.12,191.76,192.07,25783.0,178.8986,179.1784,178.8426,179.1317,25783.0
2021-10-18 14:30:00,192.08,192.27,192.0,192.06,21832.0,179.141,179.3182,179.0664,179.1224,21832.0
2021-10-18 14:40:00,192.06,192.15,191.68,191.85,17034.0,179.1224,179.2063,178.768,178.9265,17034.0
2021-10-18 14:50:00,191.87,192.16,191.85,191.95,12401.0,178.9452,179.2157,178.9265,179.0198,12401.0
2021-10-18 15:00:00,191.96,191.99,191.79,191.91,20422.0,179.0291,179.0571,178.8706,178.9825,20422.0
2021-10-18 15:10:00,191.94,192.13,191.71,191.81,16227.0,179.0105,179.1877,178.796,178.8892,16227.0
2021-10-18 15:20:00,191.79,192.07,191.75,191.89,18805.0,178.8706,179.1317,178.8333,178.9638,18805.0
2021-10-18 15:30:00,191.86,191.94,191.73,191.9,23336.0,178.9359,179.0105,178.8146,178.9732,23336.0
2021-10-18 15:40:00,191.88,192.0,191.73,191.84,31367.0,178.9545,179.0664,178.8146,178.9172,31367.0
2021-10-18 15:50:00,191.88,192.32,191.86,192.2,141732.0,178.9545,179.3649,178.9359,179.253,141732.0
2021-10-19 09:30:00,192.83,193.5,191.52,193.11,66923.0,179.8405,180.4654,178.6188,180.1017,66923.0
2021-10-19 09:40:00,193.11,193.98,192.96,193.4,32562.0,180.1017,180.9131,179.9618,180.3721,32562.0
2021-10-19 09:50:00,193.45,194.02,193.11,193.13,18046.0,180.4188,180.9504,180.1017,180.1203,18046.0
2021-10-19 10:00:00,193.16,194.36,193.08,194.16,32013.0,180.1483,181.2675,180.0737,181.0809,32013.0
2021-10-19 10:10:00,194.1,194.6,194.0,194.42,17291.0,181.025,181.4913,180.9317,181.3234,17291.0
2021-10-19 10:20:00,194.39,194.78,194.35,194.6,26952.0,181.2954,181.6592,181.2581,181.4913,26952.0
2021-10-19 10:30:00,194.58,194.6,193.91,193.93,20396.0,181.4726,181.4913,180.8478,180.8664,20396.0
2021-10-19 10:40:00,193.98,194.23,193.89,194.04,19103.0,180.9131,181.1462,180.8291,180.969,19103.0
2021-10-19 10:50:00,194.09,194.58,194.02,194.43,12059.0,181.0156,181.4726,180.9504,181.3327,12059.0
2021-10-19 11:00:00,194.52,194.72,194.43,194.58,14643.0,181.4167,181.6032,181.3327,181.4726,14643.0
2021-10-19 11:10:00,194.57,195.56,194.57,195.56,19055.0,181.4633,182.3866,181.4633,182.3866,19055.0
2021-10-19 11:20:00,195.59,195.82,195.3,195.32,25898.0,182.4146,182.6291,182.1441,182.1628,25898.0
2021-10-19 11:30:00,195.41,195.72,195.22,195.65,19616.0,182.2467,182.5358,182.0695,182.4706,19616.0
2021-10-19 11:40:00,195.69,196.31,195.69,196.04,112906.0,182.5079,183.0861,182.5079,182.8343,112906.0
2021-10-19 11:50:00,195.99,196.16,195.85,195.85,12777.0,182.7877,182.9462,182.6571,182.6571,12777.0
2021-10-19 12:00:00,195.74,196.15,195.65,196.07,9005.0,182.5545,182.9369,182.4706,182.8623,9005.0
2021-10-19 12:10:00,196.07,196.51,196.0,196.03,12788.0,182.8623,183.2726,182.797,182.825,12788.0
2021-10-19 12:20:00,196.03,196.21,195.9,196.15,15281.0,182.825,182.9928,182.7037,182.9369,15281.0
2021-10-19 12:30:00,196.12,196.38,196.06,196.18,25665.0,182.9089,183.1514,182.8529,182.9649,25665.0
2021-10-19 12:40:00,196.17,196.62,196.1,196.62,31692.0,182.9555,183.3752,182.8902,183.3752,31692.0
2021-10-19 12:50:00,196.59,196.68,196.41,196.64,13434.0,183.3472,183.4312,183.1794,183.3939,13434.0
2021-10-19 13:00:00,196.6,196.71,196.22,196.39,14648.0,183.3566,183.4592,183.0022,183.1607,14648.0
2021-10-19 13:10:00,196.39,196.39,196.05,196.13,19488.0,183.1607,183.1607,182.8436,182.9182,19488.0
2021-10-19 13:20:00,196.16,196.6,196.12,196.6,24835.0,182.9462,183.3566,182.9089,183.3566,24835.0
2021-10-19 13:30:00,196.6,196.99,196.5,196.95,34178.0,183.3566,183.7203,183.2633,183.683,34178.0
2021-10-19 13:40:00,196.93,196.93,196.4,196.43,11965.0,183.6643,183.6643,183.17,183.198,11965.0
2021-10-19 13:50:00,196.41,196.46,196.17,196.24,16589.0,183.1794,183.226,182.9555,183.0208,16589.0
2021-10-19 14:00:00,196.21,196.3,196.09,196.09,7272.0,182.9928,183.0768,182.8809,182.8809,7272.0
2021-10-19 14:10:00,196.1,196.22,196.02,196.05,6480.0,182.8902,183.0022,182.8156,182.8436,6480.0
2021-10-19 14:20:00,196.0,196.14,195.93,195.99,31707.0,182.797,182.9276,182.7317,182.7877,31707.0
2021-10-19 14:30:00,195.97,196.24,195.78,196.13,40655.0,182.769,183.0208,182.5918,182.9182,40655.0
2021-10-19 14:40:00,196.14,196.43,196.09,196.29,35730.0,182.9276,183.198,182.8809,183.0674,35730.0
2021-10-19 14:50:00,196.31,196.53,196.22,196.31,23896.0,183.0861,183.2913,183.0022,183.0861,23896.0
2021-10-19 15:00:00,196.25,196.92,196.24,196.89,51000.0,183.0301,183.655,183.0208,183.627,51000.0
2021-10-19 15:10:00,196.9,197.09,196.77,197.01,38576.0,183.6364,183.8136,183.5151,183.7389,38576.0
2021-10-19 15:20:00,196.99,197.04,196.63,196.93,27580.0,183.7203,183.7669,183.3845,183.6643,27580.0
2021-10-19 15:30:00,196.92,197.03,196.66,196.91,56900.0,183.655,183.7576,183.4125,183.6457,56900.0
2021-10-19 15:40:00,196.91,197.1,196.68,196.92,59962.0,183.6457,183.8229,183.4312,183.655,59962.0
2021-10-19 15:50:00,196.9,197.13,196.7,197.05,121551.0,183.6364,183.8509,183.4498,183.7763,121551.0
2021-10-20 09:30:00,196.56,197.64,194.79,195.61,51932.0,183.3193,184.3265,181.6685,182.4333,51932.0
2021-10-20 09:40:00,195.67,196.46,195.49,196.46,28231.0,182.4892,183.226,182.3213,183.226,28231.0
2021-10-20 09:50:00,196.76,196.76,195.77,196.42,21942.0,183.5058,183.5058,182.5825,183.1887,21942.0
2021-10-20 10:00:00,196.37,196.99,196.06,196.62,13530.0,183.1421,183.7203,182.8529,183.3752,13530.0
2021-10-20 10:10:00,196.62,197.56,196.53,197.46,13716.0,183.3752,184.2519,183.2913,184.1586,13716.0
2021-10-20 10:20:00,197.56,198.25,197.56,198.25,13346.0,184.2519,184.8954,184.2519,184.8954,13346.0
2021-10-20 10:30:00,198.18,198.47,198.09,198.43,18052.0,184.8301,185.1006,184.7462,185.0633,18052.0
2021-10-20 10:40:00,198.44,198.81,198.2,198.39,61560.0,185.0726,185.4177,184.8488,185.026,61560.0
2021-10-20 10:50:00,198.48,198.75,198.21,198.49,18258.0,185.1099,185.3617,184.8581,185.1193,18258.0
2021-10-20 11:00:00,198.4,198.69,198.36,198.69,25502.0,185.0353,185.3058,184.998,185.3058,25502.0
2021-10-20 11:10:00,198.72,199.45,198.61,199.36,27328.0,185.3338,186.0146,185.2312,185.9306,27328.0
2021-10-20 11:20:00,199.45,199.74,199.17,199.74,32806.0,186.0146,186.285,185.7534,186.285,32806.0
2021-10-20 11:30:00,199.75,199.79,199.23,199.38,68965.0,186.2944,186.3317,185.8094,185.9493,68965.0
2021-10-20 11:40:00,199.45,199.5,199.0,199.03,20970.0,186.0146,186.0612,185.5949,185.6229,20970.0
2021-10-20 11:50:00,199.03,199.36,199.0,199.31,33604.0,185.6229,185.9306,185.5949,185.884,33604.0
2021-10-20 12:00:00,199.31,199.59,199.0,199.33,47643.0,185.884,186.1452,185.5949,185.9027,47643.0
2021-10-20 12:10:00,199.31,199.64,199.26,199.4,41740.0,185.884,186.1918,185.8374,185.968,41740.0
2021-10-20 12:20:00,199.31,199.64,199.23,199.31,69251.0,185.884,186.1918,185.8094,185.884,69251.0
2021-10-20 12:30:00,199.32,199.47,199.2,199.32,19091.0,185.8933,186.0332,185.7814,185.8933,19091.0
2021-10-20 12:40:00,199.34,199.47,198.98,199.22,57092.0,185.912,186.0332,185.5762,185.8001,57092.0
2021-10-20 12:50:00,199.28,199.28,198.66,198.75,15893.0,185.856,185.856,185.2778,185.3617,15893.0
2021-10-20 13:00:00,198.67,198.68,197.65,197.66,22927.0,185.2871,185.2965,184.3358,184.3452,22927.0
2021-10-20 13:10:00,197.63,197.83,197.19,197.27,45479.0,184.3172,184.5037,183.9068,183.9814,45479.0
2021-10-20 13:20:00,197.19,197.52,197.0,197.41,9954.0,183.9068,184.2146,183.7296,184.112,9954.0
2021-10-20 13:30:00,197.4,197.48,197.11,197.25,10472.0,184.1027,184.1773,183.8322,183.9628,10472.0
2021-10-20 13:40:00,197.16,197.19,196.87,197.1,20047.0,183.8788,183.9068,183.6084,183.8229,20047.0
2021-10-20 13:50:00,197.06,197.47,196.92,197.44,18788.0,183.7856,184.168,183.655,184.14,18788.0
2021-10-20 14:00:00,197.37,197.9,197.32,197.9,15095.0,184.0747,184.569,184.0281,184.569,15095.0
2021-10-20 14:10:00,197.86,198.05,197.77,197.8,24645.0,184.5317,184.7089,184.4478,184.4757,24645.0
2021-10-20 14:20:00,197.77,198.21,197.76,198.11,18869.0,184.4478,184.8581,184.4384,184.7649,18869.0
2021-10-20 14:30:00,198.12,198.27,197.96,198.08,21823.0,184.7742,184.9141,184.625,184.7369,21823.0
2021-10-20 14:40:00,198.05,198.43,198.01,198.25,67471.0,184.7089,185.0633,184.6716,184.8954,67471.0
2021-10-20 14:50:00,198.3,198.41,197.8,197.87,15200.0,184.9421,185.0446,184.4757,184.541,15200.0
2021-10-20 15:00:00,197.92,198.14,197.67,197.78,39327.0,184.5876,184.7928,184.3545,184.4571,39327.0
2021-10-20 15:10:00,197.67,197.81,197.27,197.48,15410.0,184.3545,184.4851,183.9814,184.1773,15410.0
2021-10-20 15:20:00,197.45,197.47,197.24,197.24,15522.0,184.1493,184.168,183.9535,183.9535,15522.0
2021-10-20 15:30:00,197.27,197.5,197.15,197.15,29658.0,183.9814,184.1959,183.8695,183.8695,29658.0
2021-10-20 15:40:00,197.12,197.5,197.12,197.33,30711.0,183.8415,184.1959,183.8415,184.0374,30711.0
2021-10-20 15:50:00,197.24,197.56,197.03,197.54,103220.0,183.9535,184.2519,183.7576,184.2332,103220.0
2021-10-21 09:30:00,196.3,199.8,196.0,199.71,56932.0,183.0768,186.341,182.797,186.2571,56932.0
2021-10-21 09:40:00,199.82,200.0,198.65,198.77,39506.0,186.3597,186.5275,185.2685,185.3804,39506.0
2021-10-21 09:50:00,198.77,199.87,198.67,199.6,24242.0,185.3804,186.4063,185.2871,186.1545,24242.0
2021-10-21 10:00:00,199.72,199.97,199.24,199.92,29108.0,186.2664,186.4996,185.8187,186.4529,29108.0
2021-10-21 10:10:00,199.76,199.81,199.3,199.35,47019.0,186.3037,186.3503,185.8747,185.9213,47019.0
2021-10-21 10:20:00,199.4,200.5,199.34,200.39,40821.0,185.968,186.9939,185.912,186.8913,40821.0
2021-10-21 10:30:00,200.46,200.58,200.11,200.2,29497.0,186.9565,187.0685,186.6301,186.7141,29497.0
2021-10-21 10:40:00,200.12,200.71,200.11,200.65,19458.0,186.6395,187.1897,186.6301,187.1337,19458.0
2021-10-21 10:50:00,200.7,200.97,200.48,200.5,46648.0,187.1804,187.4322,186.9752,186.9939,46648.0
2021-10-21 11:00:00,200.38,200.68,200.27,200.63,23763.0,186.8819,187.1617,186.7793,187.1151,23763.0
2021-10-21 11:10:00,200.59,200.69,200.19,200.19,19139.0,187.0778,187.1711,186.7047,186.7047,19139.0
2021-10-21 11:20:00,200.19,200.46,199.91,200.02,23024.0,186.7047,186.9565,186.4436,186.5462,23024.0
2021-10-21 11:30:00,199.95,200.13,199.73,200.11,22407.0,186.4809,186.6488,186.2757,186.6301,22407.0
2021-10-21 11:40:00,200.13,200.64,200.0,200.58,25727.0,186.6488,187.1244,186.5275,187.0685,25727.0
2021-10-21 11:50:00,200.56,200.66,200.37,200.37,17471.0,187.0498,187.1431,186.8726,186.8726,17471.0
2021-10-21 12:00:00,200.44,200.63,200.1,200.14,8103.0,186.9379,187.1151,186.6208,186.6581,8103.0
2021-10-21 12:10:00,200.1,200.31,199.97,200.13,22000.0,186.6208,186.8167,186.4996,186.6488,22000.0
2021-10-21 12:20:00,200.14,200.39,199.97,200.08,14298.0,186.6581,186.8913,186.4996,186.6021,14298.0
2021-10-21 12:30:00,200.12,200.12,199.76,199.76,23326.0,186.6395,186.6395,186.3037,186.3037,23326.0
2021-10-21 12:40:00,199.82,199.95,199.7,199.83,9460.0,186.3597,186.4809,186.2477,186.369,9460.0
2021-10-21 12:50:00,199.85,200.01,199.77,199.9,13143.0,186.3876,186.5369,186.313,186.4343,13143.0
2021-10-21 13:00:00,199.92,200.19,199.87,200.15,7208.0,186.4529,186.7047,186.4063,186.6674,7208.0
2021-10-21 13:10:00,200.16,200.25,199.87,200.22,8200.0,186.6768,186.7607,186.4063,186.7327,8200.0
2021-10-21 13:20:00,200.22,200.5,200.22,200.35,10515.0,186.7327,186.9939,186.7327,186.854,10515.0
2021-10-21 13:30:00,200.38,200.57,200.38,200.47,7702.0,186.8819,187.0591,186.8819,186.9659,7702.0
2021-10-21 13:40:00,200.44,200.62,200.41,200.46,12663.0,186.9379,187.1058,186.9099,186.9565,12663.0
2021-10-21 13:50:00,200.48,200.54,200.28,200.35,6946.0,186.9752,187.0312,186.7887,186.854,6946.0
2021-10-21 14:00:00,200.32,200.41,200.15,200.15,11907.0,186.826,186.9099,186.6674,186.6674,11907.0
2021-10-21 14:10:00,200.2,200.21,200.01,200.16,10132.0,186.7141,186.7234,186.5369,186.6768,10132.0
2021-10-21 14:20:00,200.17,200.23,199.99,200.19,17033.0,186.6861,186.742,186.5182,186.7047,17033.0
2021-10-21 14:30:00,200.22,200.22,199.88,199.92,21769.0,186.7327,186.7327,186.4156,186.4529,21769.0
2021-10-21 14:40:00,199.95,199.98,199.63,199.83,23378.0,186.4809,186.5089,186.1825,186.369,23378.0
2021-10-21 14:50:00,199.8,199.85,199.64,199.65,14412.0,186.341,186.3876,186.1918,186.2011,14412.0
2021-10-21 15:00:00,199.67,200.03,199.54,200.0,41538.0,186.2198,186.5555,186.0985,186.5275,41538.0
2021-10-21 15:10:00,200.01,200.1,199.94,199.97,26019.0,186.5369,186.6208,186.4716,186.4996,26019.0
2021-10-21 15:20:00,199.98,200.89,199.97,200.71,23650.0,186.5089,187.3576,186.4996,187.1897,23650.0
2021-10-21 15:30:00,200.73,200.93,200.64,200.76,19576.0,187.2084,187.3949,187.1244,187.2363,19576.0
2021-10-21 15:40:00,200.73,200.88,200.65,200.76,21594.0,187.2084,187.3483,187.1337,187.2363,21594.0
2021-10-21 15:50:00,200.76,201.52,200.64,201.4,75781.0,187.2363,187.9451,187.1244,187.8332,75781.0
2021-10-22 09:30:00,201.26,202.66,201.25,202.66,26568.0,187.7027,189.0084,187.6933,189.0084,26568.0
2021-10-22 09:40:00,202.65,203.35,202.01,202.01,25874.0,188.999,189.6519,188.4021,188.4021,25874.0
2021-10-22 09:50:00,202.28,202.7,201.94,202.2,51602.0,188.6539,189.0457,188.3369,188.5793,51602.0
2021-10-22 10:00:00,202.3,202.96,202.18,202.96,21161.0,188.6726,189.2881,188.5607,189.2881,21161.0
2021-10-22 10:10:00,203.0,203.15,202.58,203.15,17667.0,189.3254,189.4653,188.9337,189.4653,17667.0
2021-10-22 10:20:00,203.15,203.43,202.75,202.92,12411.0,189.4653,189.7265,189.0923,189.2508,12411.0
2021-10-22 10:30:00,202.93,202.93,202.35,202.38,31886.0,189.2602,189.2602,188.7192,188.7472,31886.0
2021-10-22 10:40:00,202.36,202.57,202.1,202.29,53858.0,188.7286,188.9244,188.4861,188.6633,53858.0
2021-10-22 10:50:00,202.3,202.5,202.12,202.43,11507.0,188.6726,188.8591,188.5047,188.7938,11507.0
2021-10-22 11:00:00,202.42,202.64,202.28,202.64,17400.0,188.7845,188.9897,188.6539,188.9897,17400.0
2021-10-22 11:10:00,202.59,202.65,201.58,201.94,12455.0,188.9431,188.999,188.0011,188.3369,12455.0
2021-10-22 11:20:00,201.93,201.99,201.35,201.74,33126.0,188.3275,188.3835,187.7866,188.1503,33126.0
2021-10-22 11:30:00,201.78,201.8,200.7,200.76,18766.0,188.1876,188.2063,187.1804,187.2363,18766.0
2021-10-22 11:40:00,200.71,200.76,199.88,200.17,13834.0,187.1897,187.2363,186.4156,186.6861,13834.0
2021-10-22 11:50:00,200.15,200.95,200.04,200.9,14148.0,186.6674,187.4135,186.5648,187.3669,14148.0
2021-10-22 12:00:00,200.8,201.35,200.58,201.35,35462.0,187.2736,187.7866,187.0685,187.7866,35462.0
2021-10-22 12:10:00,201.37,201.54,201.11,201.45,12740.0,187.8052,187.9638,187.5628,187.8799,12740.0
2021-10-22 12:20:00,201.4,201.43,201.0,201.2,11167.0,187.8332,187.8612,187.4602,187.6467,11167.0
2021-10-22 12:30:00,201.2,201.25,200.67,200.8,16344.0,187.6467,187.6933,187.1524,187.2736,16344.0
2021-10-22 12:40:00,200.77,201.42,200.7,201.42,12171.0,187.2457,187.8519,187.1804,187.8519,12171.0
2021-10-22 12:50:00,201.36,201.41,200.91,200.92,13147.0,187.7959,187.8426,187.3762,187.3856,13147.0
2021-10-22 13:00:00,200.87,201.17,200.72,201.12,11674.0,187.3389,187.6187,187.199,187.5721,11674.0
2021-10-22 13:10:00,201.1,201.29,201.01,201.2,11554.0,187.5534,187.7306,187.4695,187.6467,11554.0
2021-10-22 13:20:00,201.2,201.44,201.06,201.4,11317.0,187.6467,187.8705,187.5161,187.8332,11317.0
2021-10-22 13:30:00,201.47,201.53,201.09,201.43,10533.0,187.8985,187.9545,187.5441,187.8612,10533.0
2021-10-22 13:40:00,201.41,201.44,200.9,200.9,11126.0,187.8426,187.8705,187.3669,187.3669,11126.0
2021-10-22 13:50:00,200.86,201.25,200.8,200.93,9989.0,187.3296,187.6933,187.2736,187.3949,9989.0
2021-10-22 14:00:00,200.97,201.36,200.89,201.31,8030.0,187.4322,187.7959,187.3576,187.7493,8030.0
2021-10-22 14:10:00,201.41,201.41,201.04,201.25,11811.0,187.8426,187.8426,187.4975,187.6933,11811.0
2021-10-22 14:20:00,201.27,201.47,201.24,201.4,12105.0,187.712,187.8985,187.684,187.8332,12105.0
2021-10-22 14:30:00,201.49,201.74,201.44,201.44,10238.0,187.9172,188.1503,187.8705,187.8705,10238.0
2021-10-22 14:40:00,201.48,201.56,201.4,201.49,9251.0,187.9078,187.9825,187.8332,187.9172,9251.0
2021-10-22 14:50:00,201.48,201.51,201.18,201.18,9629.0,187.9078,187.9358,187.628,187.628,9629.0
2021-10-22 15:00:00,201.13,201.23,200.88,200.95,11302.0,187.5814,187.6747,187.3483,187.4135,11302.0
2021-10-22 15:10:00,200.94,200.98,200.4,200.4,15275.0,187.4042,187.4415,186.9006,186.9006,15275.0
2021-10-22 15:20:00,200.46,200.54,200.17,200.25,18170.0,186.9565,187.0312,186.6861,186.7607,18170.0
2021-10-22 15:30:00,200.23,200.87,200.23,200.65,25739.0,186.742,187.3389,186.742,187.1337,25739.0
2021-10-22 15:40:00,200.64,200.81,200.5,200.63,27699.0,187.1244,187.283,186.9939,187.1151,27699.0
2021-10-22 15:50:00,200.7,200.86,199.91,199.93,169638.0,187.1804,187.3296,186.4436,186.4623,169638.0
2021-10-25 09:30:00,200.66,202.13,200.22,200.96,47369.0,187.1431,188.5141,186.7327,187.4229,47369.0
2021-10-25 09:40:00,200.76,201.14,199.93,200.48,12463.0,187.2363,187.5907,186.4623,186.9752,12463.0
2021-10-25 09:50:00,200.34,200.99,200.15,200.67,5738.0,186.8446,187.4508,186.6674,187.1524,5738.0
2021-10-25 10:00:00,200.69,201.0,200.1,200.56,11586.0,187.1711,187.4602,186.6208,187.0498,11586.0
2021-10-25 10:10:00,200.46,201.07,200.21,200.59,16065.0,186.9565,187.5255,186.7234,187.0778,16065.0
2021-10-25 10:20:00,200.64,200.76,200.08,200.28,16531.0,187.1244,187.2363,186.6021,186.7887,16531.0
2021-10-25 10:30:00,200.29,200.41,199.91,200.26,23264.0,186.798,186.9099,186.4436,186.77,23264.0
2021-10-25 10:40:00,200.32,200.35,200.13,200.35,10065.0,186.826,186.854,186.6488,186.854,10065.0
2021-10-25 10:50:00,200.36,200.56,200.19,200.2,10766.0,186.8633,187.0498,186.7047,186.7141,10766.0
2021-10-25 11:00:00,200.13,200.35,199.77,200.34,37953.0,186.6488,186.854,186.313,186.8446,37953.0
2021-10-25 11:10:00,200.37,200.78,200.33,200.63,18758.0,186.8726,187.255,186.8353,187.1151,18758.0
2021-10-25 11:20:00,200.59,201.03,200.58,200.96,39618.0,187.0778,187.4882,187.0685,187.4229,39618.0
2021-10-25 11:30:00,200.96,201.04,200.7,200.7,19878.0,187.4229,187.4975,187.1804,187.1804,19878.0
2021-10-25 11:40:00,200.68,200.89,200.62,200.8,12514.0,187.1617,187.3576,187.1058,187.2736,12514.0
2021-10-25 11:50:00,200.73,200.92,200.54,200.55,9421.0,187.2084,187.3856,187.0312,187.0405,9421.0
2021-10-25 12:00:00,200.58,201.03,200.51,200.8,13955.0,187.0685,187.4882,187.0032,187.2736,13955.0
2021-10-25 12:10:00,200.84,200.84,200.28,200.37,9097.0,187.311,187.311,186.7887,186.8726,9097.0
2021-10-25 12:20:00,200.38,200.57,200.38,200.57,5991.0,186.8819,187.0591,186.8819,187.0591,5991.0
2021-10-25 12:30:00,200.52,200.52,200.23,200.44,8993.0,187.0125,187.0125,186.742,186.9379,8993.0
2021-10-25 12:40:00,200.47,200.63,200.44,200.6,4251.0,186.9659,187.1151,186.9379,187.0871,4251.0
2021-10-25 12:50:00,200.36,200.58,200.3,200.47,5736.0,186.8633,187.0685,186.8073,186.9659,5736.0
2021-10-25 13:00:00,200.53,200.94,200.53,200.94,14024.0,187.0218,187.4042,187.0218,187.4042,14024.0
2021-10-25 13:10:00,200.94,201.1,200.93,200.94,8135.0,187.4042,187.5534,187.3949,187.4042,8135.0
2021-10-25 13:20:00,200.89,201.24,200.87,201.18,12337.0,187.3576,187.684,187.3389,187.628,12337.0
2021-10-25 13:30:00,201.05,201.05,200.88,200.92,9864.0,187.5068,187.5068,187.3483,187.3856,9864.0
2021-10-25 13:40:00,200.86,200.89,200.66,200.76,3997.0,187.3296,187.3576,187.1431,187.2363,3997.0
2021-10-25 13:50:00,200.83,200.85,200.5,200.56,14157.0,187.3016,187.3203,186.9939,187.0498,14157.0
2021-10-25 14:00:00,200.48,200.54,200.24,200.54,9988.0,186.9752,187.0312,186.7514,187.0312,9988.0
2021-10-25 14:10:00,200.54,200.61,200.44,200.56,8179.0,187.0312,187.0964,186.9379,187.0498,8179.0
2021-10-25 14:20:00,200.56,200.9,200.52,200.83,15951.0,187.0498,187.3669,187.0125,187.3016,15951.0
2021-10-25 14:30:00,200.83,200.9,200.62,200.69,12764.0,187.3016,187.3669,187.1058,187.1711,12764.0
2021-10-25 14:40:00,200.72,200.72,200.35,200.51,11981.0,187.199,187.199,186.854,187.0032,11981.0
2021-10-25 14:50:00,200.6,200.85,200.52,200.73,13932.0,187.0871,187.3203,187.0125,187.2084,13932.0
2021-10-25 15:00:00,200.69,200.77,200.46,200.58,14901.0,187.1711,187.2457,186.9565,187.0685,14901.0
2021-10-25 15:10:00,200.61,200.61,200.37,200.43,32010.0,187.0964,187.0964,186.8726,186.9286,32010.0
2021-10-25 15:20:00,200.43,200.54,200.34,200.44,15589.0,186.9286,187.0312,186.8446,186.9379,15589.0
2021-10-25 15:30:00,200.45,200.46,200.17,200.41,35242.0,186.9472,186.9565,186.6861,186.9099,35242.0
2021-10-25 15:40:00,200.4,200.4,200.0,200.04,40021.0,186.9006,186.9006,186.5275,186.5648,40021.0
2021-10-25 15:50:00,200.01,200.3,199.81,200.29,79041.0,186.5369,186.8073,186.3503,186.798,79041.0
2021-10-26 09:30:00,201.08,201.17,197.27,198.0,188130.0,187.5348,187.6187,183.9814,184.6623,188130.0
2021-10-26 09:40:00,197.73,198.47,197.65,198.47,71841.0,184.4104,185.1006,184.3358,185.1006,71841.0
2021-10-26 09:50:00,198.49,199.1,198.06,198.16,28073.0,185.1193,185.6882,184.7182,184.8115,28073.0
2021-10-26 10:00:00,198.17,198.36,197.71,198.17,45000.0,184.8208,184.998,184.3918,184.8208,45000.0
2021-10-26 10:10:00,198.19,198.85,198.01,198.66,42643.0,184.8395,185.455,184.6716,185.2778,42643.0
2021-10-26 10:20:00,198.62,199.43,198.32,198.66,34353.0,185.2405,185.9959,184.9607,185.2778,34353.0
2021-10-26 10:30:00,198.66,199.13,198.29,199.04,57280.0,185.2778,185.7161,184.9327,185.6322,57280.0
2021-10-26 10:40:00,199.08,199.72,198.69,199.72,66868.0,185.6695,186.2664,185.3058,186.2664,66868.0
2021-10-26 10:50:00,199.67,199.74,198.72,198.72,32212.0,186.2198,186.285,185.3338,185.3338,32212.0
2021-10-26 11:00:00,198.78,199.04,197.83,197.83,100452.0,185.3897,185.6322,184.5037,184.5037,100452.0
2021-10-26 11:10:00,197.83,198.29,197.62,197.79,40549.0,184.5037,184.9327,184.3079,184.4664,40549.0
2021-10-26 11:20:00,197.74,198.16,197.5,197.98,37983.0,184.4198,184.8115,184.1959,184.6436,37983.0
2021-10-26 11:30:00,198.06,198.17,197.19,197.94,39683.0,184.7182,184.8208,183.9068,184.6063,39683.0
2021-10-26 11:40:00,197.94,198.34,197.52,197.52,37400.0,184.6063,184.9794,184.2146,184.2146,37400.0
2021-10-26 11:50:00,197.52,197.57,197.02,197.16,20264.0,184.2146,184.2612,183.7483,183.8788,20264.0
2021-10-26 12:00:00,197.18,197.18,195.56,195.7,38242.0,183.8975,183.8975,182.3866,182.5172,38242.0
2021-10-26 12:10:00,195.79,196.24,195.75,195.85,30780.0,182.6011,183.0208,182.5638,182.6571,30780.0
2021-10-26 12:20:00,195.86,196.08,195.03,195.15,22749.0,182.6664,182.8716,181.8923,182.0042,22749.0
2021-10-26 12:30:00,195.13,195.58,194.73,194.75,58907.0,181.9856,182.4053,181.6125,181.6312,58907.0
2021-10-26 12:40:00,194.75,194.75,193.85,193.93,31491.0,181.6312,181.6312,180.7918,180.8664,31491.0
2021-10-26 12:50:00,193.9,194.17,193.77,194.07,27787.0,180.8384,181.0903,180.7172,180.997,27787.0
2021-10-26 13:00:00,193.97,194.65,193.97,194.22,24734.0,180.9037,181.5379,180.9037,181.1369,24734.0
2021-10-26 13:10:00,194.2,194.54,193.98,194.28,14172.0,181.1182,181.4353,180.9131,181.1928,14172.0
2021-10-26 13:20:00,194.36,194.68,194.05,194.57,19844.0,181.2675,181.5659,180.9783,181.4633,19844.0
2021-10-26 13:30:00,194.6,195.55,194.55,195.41,24428.0,181.4913,182.3773,181.4447,182.2467,24428.0
2021-10-26 13:40:00,195.34,195.38,194.67,194.76,18619.0,182.1814,182.2187,181.5566,181.6405,18619.0
2021-10-26 13:50:00,194.75,195.09,194.6,195.09,17957.0,181.6312,181.9483,181.4913,181.9483,17957.0
2021-10-26 14:00:00,194.94,195.41,194.94,195.36,10383.0,181.8084,182.2467,181.8084,182.2001,10383.0
2021-10-26 14:10:00,195.34,195.94,195.24,195.92,13461.0,182.1814,182.741,182.0882,182.7224,13461.0
2021-10-26 14:20:00,195.86,195.93,195.68,195.81,19286.0,182.6664,182.7317,182.4985,182.6198,19286.0
2021-10-26 14:30:00,195.87,196.16,195.6,195.69,16134.0,182.6757,182.9462,182.4239,182.5079,16134.0
2021-10-26 14:40:00,195.62,195.86,195.52,195.7,36827.0,182.4426,182.6664,182.3493,182.5172,36827.0
2021-10-26 14:50:00,195.68,196.17,195.68,196.14,17911.0,182.4985,182.9555,182.4985,182.9276,17911.0
2021-10-26 15:00:00,196.13,196.7,196.13,196.34,24885.0,182.9182,183.4498,182.9182,183.1141,24885.0
2021-10-26 15:10:00,196.24,196.3,195.92,196.14,16593.0,183.0208,183.0768,182.7224,182.9276,16593.0
2021-10-26 15:20:00,196.16,196.26,195.95,195.96,21516.0,182.9462,183.0395,182.7504,182.7597,21516.0
2021-10-26 15:30:00,195.98,196.39,195.98,196.19,30202.0,182.7783,183.1607,182.7783,182.9742,30202.0
2021-10-26 15:40:00,196.22,196.5,196.14,196.3,34302.0,183.0022,183.2633,182.9276,183.0768,34302.0
2021-10-26 15:50:00,196.28,196.5,195.82,196.14,147314.0,183.0581,183.2633,182.6291,182.9276,147314.0
2021-10-27 09:30:00,193.72,193.8,190.84,191.16,127298.0,180.6706,180.7452,177.9846,178.283,127298.0
2021-10-27 09:40:00,191.17,194.14,190.98,194.01,47459.0,178.2923,181.0623,178.1151,180.941,47459.0
2021-10-27 09:50:00,194.01,194.44,193.5,193.94,50172.0,180.941,181.3421,180.4654,180.8758,50172.0
2021-10-27 10:00:00,193.93,194.19,192.34,192.76,52049.0,180.8664,181.1089,179.3835,179.7752,52049.0
2021-10-27 10:10:00,192.79,193.36,192.76,193.14,29102.0,179.8032,180.3348,179.7752,180.1296,29102.0
2021-10-27 10:20:00,193.03,193.38,192.75,193.16,66177.0,180.0271,180.3535,179.7659,180.1483,66177.0
2021-10-27 10:30:00,193.17,193.38,192.0,192.15,101518.0,180.1576,180.3535,179.0664,179.2063,101518.0
2021-10-27 10:40:00,192.14,192.25,191.57,191.96,38932.0,179.197,179.2996,178.6654,179.0291,38932.0
2021-10-27 10:50:00,191.85,192.84,191.62,192.31,34055.0,178.9265,179.8498,178.712,179.3556,34055.0
2021-10-27 11:00:00,192.26,192.7,191.97,192.46,51942.0,179.3089,179.7193,179.0385,179.4954,51942.0
2021-10-27 11:10:00,192.46,193.21,192.41,193.0,41768.0,179.4954,180.1949,179.4488,179.9991,41768.0
2021-10-27 11:20:00,193.0,193.47,192.8,193.4,28747.0,179.9991,180.4374,179.8125,180.3721,28747.0
2021-10-27 11:30:00,193.28,193.8,193.24,193.7,29114.0,180.2602,180.7452,180.2229,180.6519,29114.0
2021-10-27 11:40:00,193.58,193.9,193.04,193.04,36331.0,180.54,180.8384,180.0364,180.0364,36331.0
2021-10-27 11:50:00,193.04,193.27,192.85,193.27,33512.0,180.0364,180.2509,179.8592,180.2509,33512.0
2021-10-27 12:00:00,193.37,193.79,193.2,193.56,25747.0,180.3441,180.7359,180.1856,180.5213,25747.0
2021-10-27 12:10:00,193.67,193.96,193.4,193.53,30130.0,180.6239,180.8944,180.3721,180.4934,30130.0
2021-10-27 12:20:00,193.54,193.7,193.34,193.47,20902.0,180.5027,180.6519,180.3162,180.4374,20902.0
2021-10-27 12:30:00,193.46,193.52,193.02,193.02,26575.0,180.4281,180.484,180.0177,180.0177,26575.0
2021-10-27 12:40:00,193.09,193.28,193.0,193.2,23797.0,180.083,180.2602,179.9991,180.1856,23797.0
2021-10-27 12:50:00,193.14,193.62,193.07,193.4,22388.0,180.1296,180.5773,180.0644,180.3721,22388.0
2021-10-27 13:00:00,193.41,193.56,193.19,193.4,25866.0,180.3815,180.5213,180.1763,180.3721,25866.0
2021-10-27 13:10:00,193.45,193.45,192.98,193.02,32174.0,180.4188,180.4188,179.9804,180.0177,32174.0
2021-10-27 13:20:00,193.0,193.22,192.99,193.22,20767.0,179.9991,180.2043,179.9897,180.2043,20767.0
2021-10-27 13:30:00,193.19,193.27,193.05,193.14,25892.0,180.1763,180.2509,180.0457,180.1296,25892.0
2021-10-27 13:40:00,193.13,193.34,193.03,193.26,45875.0,180.1203,180.3162,180.0271,180.2416,45875.0
2021-10-27 13:50:00,193.28,194.02,193.21,194.02,35849.0,180.2602,180.9504,180.1949,180.9504,35849.0
2021-10-27 14:00:00,193.98,194.5,193.88,194.08,33260.0,180.9131,181.398,180.8198,181.0063,33260.0
2021-10-27 14:10:00,194.16,194.89,194.16,194.84,33573.0,181.0809,181.7618,181.0809,181.7151,33573.0
2021-10-27 14:20:00,194.84,194.94,194.58,194.73,44250.0,181.7151,181.8084,181.4726,181.6125,44250.0
2021-10-27 14:30:00,194.73,195.16,194.29,195.05,41893.0,181.6125,182.0136,181.2022,181.911,41893.0
2021-10-27 14:40:00,195.01,195.18,194.58,194.65,30317.0,181.8737,182.0322,181.4726,181.5379,30317.0
2021-10-27 14:50:00,194.61,194.97,194.59,194.81,14506.0,181.5006,181.8364,181.482,181.6871,14506.0
2021-10-27 15:00:00,194.83,194.91,194.2,194.21,16041.0,181.7058,181.7804,181.1182,181.1276,16041.0
2021-10-27 15:10:00,194.22,194.25,193.25,193.27,54542.0,181.1369,181.1649,180.2322,180.2509,54542.0
2021-10-27 15:20:00,193.27,193.77,193.17,193.26,39949.0,180.2509,180.7172,180.1576,180.2416,39949.0
2021-10-27 15:30:00,193.26,193.29,192.81,193.02,54326.0,180.2416,180.2695,179.8219,180.0177,54326.0
2021-10-27 15:40:00,193.0,193.07,192.21,192.25,67928.0,179.9991,180.0644,179.2623,179.2996,67928.0
2021-10-27 15:50:00,192.23,192.53,192.04,192.37,214938.0,179.2809,179.5607,179.1037,179.4115,214938.0
2021-10-28 09:30:00,194.34,196.49,194.14,196.27,101848.0,181.2488,183.254,181.0623,183.0488,101848.0
2021-10-28 09:40:00,196.37,197.63,196.37,197.36,33004.0,183.1421,184.3172,183.1421,184.0654,33004.0
2021-10-28 09:50:00,197.5,197.61,196.94,197.41,23032.0,184.1959,184.2985,183.6737,184.112,23032.0
2021-10-28 10:00:00,197.56,198.57,197.56,198.3,32204.0,184.2519,185.1939,184.2519,184.9421,32204.0
2021-10-28 10:10:00,198.37,199.16,198.19,198.95,41538.0,185.0073,185.7441,184.8395,185.5483,41538.0
2021-10-28 10:20:00,198.88,200.13,198.87,199.73,58325.0,185.483,186.6488,185.4737,186.2757,58325.0
2021-10-28 10:30:00,199.75,199.89,199.29,199.46,20149.0,186.2944,186.4249,185.8654,186.0239,20149.0
2021-10-28 10:40:00,199.45,199.56,198.97,199.44,15601.0,186.0146,186.1172,185.5669,186.0053,15601.0
2021-10-28 10:50:00,199.38,199.42,198.92,199.12,15669.0,185.9493,185.9866,185.5203,185.7068,15669.0
2021-10-28 11:00:00,199.13,199.6,199.11,199.34,20198.0,185.7161,186.1545,185.6975,185.912,20198.0
2021-10-28 11:10:00,199.35,199.59,199.12,199.21,22250.0,185.9213,186.1452,185.7068,185.7908,22250.0
2021-10-28 11:20:00,199.28,199.4,198.58,198.97,35826.0,185.856,185.968,185.2032,185.5669,35826.0
2021-10-28 11:30:00,198.83,198.83,198.23,198.48,56904.0,185.4363,185.4363,184.8768,185.1099,56904.0
2021-10-28 11:40:00,198.48,198.65,198.18,198.18,22684.0,185.1099,185.2685,184.8301,184.8301,22684.0
2021-10-28 11:50:00,198.0,198.12,197.84,197.94,16233.0,184.6623,184.7742,184.513,184.6063,16233.0
2021-10-28 12:00:00,197.99,198.34,197.91,198.18,14119.0,184.6529,184.9794,184.5783,184.8301,14119.0
2021-10-28 12:10:00,198.19,198.35,198.12,198.3,14733.0,184.8395,184.9887,184.7742,184.9421,14733.0
2021-10-28 12:20:00,198.35,198.39,197.92,197.92,13572.0,184.9887,185.026,184.5876,184.5876,13572.0
2021-10-28 12:30:00,198.04,198.19,197.95,198.09,9316.0,184.6996,184.8395,184.6156,184.7462,9316.0
2021-10-28 12:40:00,198.14,198.35,198.07,198.13,15307.0,184.7928,184.9887,184.7275,184.7835,15307.0
2021-10-28 12:50:00,198.15,198.22,197.79,197.97,19961.0,184.8022,184.8674,184.4664,184.6343,19961.0
2021-10-28 13:00:00,198.0,198.24,197.87,197.88,19368.0,184.6623,184.8861,184.541,184.5503,19368.0
2021-10-28 13:10:00,197.81,197.82,197.45,197.49,10206.0,184.4851,184.4944,184.1493,184.1866,10206.0
2021-10-28 13:20:00,197.5,197.9,197.42,197.9,15933.0,184.1959,184.569,184.1213,184.569,15933.0
2021-10-28 13:30:00,197.94,198.34,197.89,198.25,16434.0,184.6063,184.9794,184.5597,184.8954,16434.0
2021-10-28 13:40:00,198.25,198.38,198.15,198.32,13044.0,184.8954,185.0167,184.8022,184.9607,13044.0
2021-10-28 13:50:00,198.33,198.62,198.28,198.35,12292.0,184.97,185.2405,184.9234,184.9887,12292.0
2021-10-28 14:00:00,198.38,198.65,198.37,198.61,16333.0,185.0167,185.2685,185.0073,185.2312,16333.0
2021-10-28 14:10:00,198.62,198.75,198.4,198.74,10476.0,185.2405,185.3617,185.0353,185.3524,10476.0
2021-10-28 14:20:00,198.75,198.96,198.75,198.86,18661.0,185.3617,185.5576,185.3617,185.4643,18661.0
2021-10-28 14:30:00,198.87,199.08,198.86,198.95,18856.0,185.4737,185.6695,185.4643,185.5483,18856.0
2021-10-28 14:40:00,198.95,199.39,198.9,199.32,30153.0,185.5483,185.9586,185.5016,185.8933,30153.0
2021-10-28 14:50:00,199.32,199.4,199.02,199.11,20745.0,185.8933,185.968,185.6136,185.6975,20745.0
2021-10-28 15:00:00,199.1,199.33,198.68,199.24,25289.0,185.6882,185.9027,185.2965,185.8187,25289.0
2021-10-28 15:10:00,199.28,199.61,199.19,199.61,18610.0,185.856,186.1638,185.7721,186.1638,18610.0
2021-10-28 15:20:00,199.59,199.63,198.96,199.26,24775.0,186.1452,186.1825,185.5576,185.8374,24775.0
2021-10-28 15:30:00,199.29,199.68,199.17,199.64,41839.0,185.8654,186.2291,185.7534,186.1918,41839.0
2021-10-28 15:40:00,199.6,199.67,199.11,199.24,49071.0,186.1545,186.2198,185.6975,185.8187,49071.0
2021-10-28 15:50:00,199.32,199.97,199.13,199.93,131045.0,185.8933,186.4996,185.7161,186.4623,131045.0
2021-10-29 09:30:00,198.04,200.32,197.21,200.06,41465.0,184.6996,186.826,183.9255,186.5835,41465.0
2021-10-29 09:40:00,200.14,200.14,199.13,199.5,17466.0,186.6581,186.6581,185.7161,186.0612,17466.0
2021-10-29 09:50:00,199.31,200.48,198.82,198.97,25207.0,185.884,186.9752,185.427,185.5669,25207.0
2021-10-29 10:00:00,199.13,199.64,198.71,199.49,22023.0,185.7161,186.1918,185.3244,186.0519,22023.0
2021-10-29 10:10:00,199.34,199.43,198.84,199.22,35664.0,185.912,185.9959,185.4457,185.8001,35664.0
2021-10-29 10:20:00,199.5,200.05,199.48,199.89,27995.0,186.0612,186.5742,186.0426,186.4249,27995.0
2021-10-29 10:30:00,199.89,200.68,199.57,200.59,16054.0,186.4249,187.1617,186.1265,187.0778,16054.0
2021-10-29 10:40:00,200.71,201.58,200.66,201.43,20450.0,187.1897,188.0011,187.1431,187.8612,20450.0
2021-10-29 10:50:00,201.44,201.81,200.71,200.71,35060.0,187.8705,188.2156,187.1897,187.1897,35060.0
2021-10-29 11:00:00,200.78,201.27,200.52,201.27,16661.0,187.255,187.712,187.0125,187.712,16661.0
2021-10-29 11:10:00,201.37,201.37,200.69,200.9,16700.0,187.8052,187.8052,187.1711,187.3669,16700.0
2021-10-29 11:20:00,200.79,200.85,200.44,200.5,9832.0,187.2643,187.3203,186.9379,186.9939,9832.0
2021-10-29 11:30:00,200.42,200.64,199.84,199.93,21356.0,186.9192,187.1244,186.3783,186.4623,21356.0
2021-10-29 11:40:00,199.87,199.97,199.03,199.14,24552.0,186.4063,186.4996,185.6229,185.7255,24552.0
2021-10-29 11:50:00,199.09,199.52,199.09,199.44,18449.0,185.6788,186.0799,185.6788,186.0053,18449.0
2021-10-29 12:00:00,199.4,199.51,199.14,199.51,12446.0,185.968,186.0705,185.7255,186.0705,12446.0
2021-10-29 12:10:00,199.57,199.78,199.47,199.76,11027.0,186.1265,186.3224,186.0332,186.3037,11027.0
2021-10-29 12:20:00,199.7,200.08,199.54,199.86,12945.0,186.2477,186.6021,186.0985,186.397,12945.0
2021-10-29 12:30:00,199.88,199.95,199.62,199.67,10125.0,186.4156,186.4809,186.1731,186.2198,10125.0
2021-10-29 12:40:00,199.69,200.23,199.69,200.09,10987.0,186.2384,186.742,186.2384,186.6115,10987.0
2021-10-29 12:50:00,199.98,200.01,199.62,199.72,12287.0,186.5089,186.5369,186.1731,186.2664,12287.0
2021-10-29 13:00:00,199.77,199.87,199.66,199.86,13484.0,186.313,186.4063,186.2104,186.397,13484.0
2021-10-29 13:10:00,199.89,200.08,199.7,199.94,9704.0,186.4249,186.6021,186.2477,186.4716,9704.0
2021-10-29 13:20:00,199.94,199.94,199.58,199.65,7878.0,186.4716,186.4716,186.1358,186.2011,7878.0
2021-10-29 13:30:00,199.65,199.92,199.65,199.81,9746.0,186.2011,186.4529,186.2011,186.3503,9746.0
2021-10-29 13:40:00,199.77,199.79,199.57,199.68,11417.0,186.313,186.3317,186.1265,186.2291,11417.0
2021-10-29 13:50:00,199.68,199.71,199.4,199.63,11698.0,186.2291,186.2571,185.968,186.1825,11698.0
2021-10-29 14:00:00,199.71,199.84,199.51,199.84,11635.0,186.2571,186.3783,186.0705,186.3783,11635.0
2021-10-29 14:10:00,199.83,199.94,199.62,199.64,12953.0,186.369,186.4716,186.1731,186.1918,12953.0
2021-10-29 14:20:00,199.64,199.83,199.33,199.43,17672.0,186.1918,186.369,185.9027,185.9959,17672.0
2021-10-29 14:30:00,199.4,199.62,199.16,199.51,12898.0,185.968,186.1731,185.7441,186.0705,12898.0
2021-10-29 14:40:00,199.51,199.81,199.51,199.75,11462.0,186.0705,186.3503,186.0705,186.2944,11462.0
2021-10-29 14:50:00,199.75,199.78,199.53,199.58,9509.0,186.2944,186.3224,186.0892,186.1358,9509.0
2021-10-29 15:00:00,199.58,199.66,199.42,199.57,12072.0,186.1358,186.2104,185.9866,186.1265,12072.0
2021-10-29 15:10:00,199.54,199.72,199.29,199.41,13898.0,186.0985,186.2664,185.8654,185.9773,13898.0
2021-10-29 15:20:00,199.44,199.72,199.09,199.7,21903.0,186.0053,186.2664,185.6788,186.2477,21903.0
2021-10-29 15:30:00,199.74,200.05,199.72,200.03,20530.0,186.285,186.5742,186.2664,186.5555,20530.0
2021-10-29 15:40:00,200.03,200.28,199.95,200.11,26198.0,186.5555,186.7887,186.4809,186.6301,26198.0
2021-10-29 15:50:00,200.16,201.37,200.16,200.7,140855.0,186.6768,187.8052,186.6768,187.1804,140855.0
2021-11-01 09:30:00,202.62,203.88,202.55,203.15,145800.0,188.971,190.1462,188.9058,189.4653,145800.0
2021-11-01 09:40:00,203.16,205.3,203.12,204.83,96187.0,189.4747,191.4705,189.4374,191.0322,96187.0
2021-11-01 09:50:00,204.81,204.83,202.4,202.9,73005.0,191.0135,191.0322,188.7659,189.2322,73005.0
2021-11-01 10:00:00,202.84,204.21,202.61,203.92,46840.0,189.1762,190.4539,188.9617,190.1835,46840.0
2021-11-01 10:10:00,203.81,204.61,203.81,204.43,57666.0,190.0809,190.827,190.0809,190.6591,57666.0
2021-11-01 10:20:00,204.4,204.74,203.82,204.17,58630.0,190.6311,190.9482,190.0902,190.4166,58630.0
2021-11-01 10:30:00,204.27,204.67,203.92,203.92,47931.0,190.5099,190.883,190.1835,190.1835,47931.0
2021-11-01 10:40:00,203.85,204.0,203.43,204.0,52144.0,190.1182,190.2581,189.7265,190.2581,52144.0
2021-11-01 10:50:00,204.0,204.37,203.88,204.15,20244.0,190.2581,190.6032,190.1462,190.398,20244.0
2021-11-01 11:00:00,204.1,205.27,204.03,204.89,27020.0,190.3513,191.4425,190.2861,191.0881,27020.0
2021-11-01 11:10:00,204.88,205.16,204.78,204.93,61920.0,191.0788,191.3399,190.9855,191.1254,61920.0
2021-11-01 11:20:00,204.9,205.27,204.61,205.14,33749.0,191.0975,191.4425,190.827,191.3213,33749.0
2021-11-01 11:30:00,205.19,205.67,205.15,205.67,37556.0,191.3679,191.8156,191.3306,191.8156,37556.0
2021-11-01 11:40:00,205.58,205.69,204.92,205.31,23773.0,191.7317,191.8342,191.1161,191.4798,23773.0
2021-11-01 11:50:00,205.41,206.39,205.17,206.32,25143.0,191.5731,192.4871,191.3493,192.4218,25143.0
2021-11-01 12:00:00,206.4,206.58,205.41,206.26,70316.0,192.4964,192.6643,191.5731,192.3658,70316.0
2021-11-01 12:10:00,206.23,206.45,205.82,205.93,14478.0,192.3379,192.543,191.9555,192.0581,14478.0
2021-11-01 12:20:00,205.81,206.2,205.66,205.67,17942.0,191.9462,192.3099,191.8063,191.8156,17942.0
2021-11-01 12:30:00,205.68,206.43,205.55,206.03,23205.0,191.8249,192.5244,191.7037,192.1513,23205.0
2021-11-01 12:40:00,206.04,206.24,205.83,205.84,24123.0,192.1607,192.3472,191.9648,191.9741,24123.0
2021-11-01 12:50:00,205.87,206.0,205.75,205.94,21808.0,192.0021,192.1234,191.8902,192.0674,21808.0
2021-11-01 13:00:00,205.9,206.0,205.77,205.92,23611.0,192.0301,192.1234,191.9089,192.0488,23611.0
2021-11-01 13:10:00,205.95,206.35,205.4,206.23,27588.0,192.0767,192.4498,191.5638,192.3379,27588.0
2021-11-01 13:20:00,206.22,206.35,205.29,205.65,34797.0,192.3285,192.4498,191.4612,191.7969,34797.0
2021-11-01 13:30:00,205.63,206.4,205.56,206.08,20896.0,191.7783,192.4964,191.713,192.198,20896.0
2021-11-01 13:40:00,206.01,206.26,205.91,206.1,15961.0,192.1327,192.3658,192.0394,192.2166,15961.0
2021-11-01 13:50:00,206.05,206.11,205.48,205.51,31639.0,192.17,192.226,191.6384,191.6664,31639.0
2021-11-01 14:00:00,205.53,205.8,205.22,205.23,57336.0,191.685,191.9368,191.3959,191.4052,57336.0
2021-11-01 14:10:00,205.24,205.39,204.39,204.64,24286.0,191.4146,191.5545,190.6218,190.855,24286.0
2021-11-01 14:20:00,204.68,205.28,204.66,205.03,26755.0,190.8923,191.4519,190.8736,191.2187,26755.0
2021-11-01 14:30:00,204.97,205.34,204.85,205.19,27982.0,191.1627,191.5078,191.0508,191.3679,27982.0
2021-11-01 14:40:00,205.2,205.52,205.16,205.36,24938.0,191.3773,191.6757,191.3399,191.5265,24938.0
2021-11-01 14:50:00,205.36,205.5,204.88,205.4,26118.0,191.5265,191.657,191.0788,191.5638,26118.0
2021-11-01 15:00:00,205.38,205.58,205.25,205.42,36908.0,191.5451,191.7317,191.4239,191.5824,36908.0
2021-11-01 15:10:00,205.41,205.61,205.25,205.27,38059.0,191.5731,191.7596,191.4239,191.4425,38059.0
2021-11-01 15:20:00,205.33,206.07,205.25,205.79,50180.0,191.4985,192.1886,191.4239,191.9275,50180.0
2021-11-01 15:30:00,205.76,205.85,205.51,205.85,58446.0,191.8995,191.9835,191.6664,191.9835,58446.0
2021-11-01 15:40:00,205.87,205.88,205.12,205.18,109232.0,192.0021,192.0114,191.3026,191.3586,109232.0
2021-11-01 15:50:00,205.17,205.49,204.82,205.49,239626.0,191.3493,191.6477,191.0228,191.6477,239626.0
2021-11-02 09:30:00,206.25,208.47,205.2,206.86,313383.0,192.3565,194.427,191.3773,192.9254,313383.0
2021-11-02 09:40:00,206.7,206.89,203.18,205.19,118649.0,192.7762,192.9534,189.4933,191.3679,118649.0
2021-11-02 09:50:00,205.03,207.44,205.03,206.94,125184.0,191.2187,193.4664,191.2187,193.0,125184.0
2021-11-02 10:00:00,206.89,207.82,205.2,205.38,73437.0,192.9534,193.8208,191.3773,191.5451,73437.0
2021-11-02 10:10:00,205.2,206.0,204.45,205.79,74496.0,191.3773,192.1234,190.6778,191.9275,74496.0
2021-11-02 10:20:00,205.71,205.9,204.11,204.55,96436.0,191.8529,192.0301,190.3607,190.771,96436.0
2021-11-02 10:30:00,204.67,205.37,204.67,205.3,39846.0,190.883,191.5358,190.883,191.4705,39846.0
2021-11-02 10:40:00,205.23,205.29,204.3,204.4,32950.0,191.4052,191.4612,190.5379,190.6311,32950.0
2021-11-02 10:50:00,204.34,205.25,204.23,205.2,34277.0,190.5752,191.4239,190.4726,191.3773,34277.0
2021-11-02 11:00:00,205.15,205.25,204.31,204.75,45215.0,191.3306,191.4239,190.5472,190.9576,45215.0
2021-11-02 11:10:00,204.84,205.58,204.68,205.02,27685.0,191.0415,191.7317,190.8923,191.2094,27685.0
2021-11-02 11:20:00,205.03,205.13,204.05,204.82,20112.0,191.2187,191.312,190.3047,191.0228,20112.0
2021-11-02 11:30:00,204.86,205.26,204.58,204.77,17509.0,191.0602,191.4332,190.799,190.9762,17509.0
2021-11-02 11:40:00,204.68,205.34,204.41,205.12,25667.0,190.8923,191.5078,190.6405,191.3026,25667.0
2021-11-02 11:50:00,205.15,205.18,204.75,205.09,21762.0,191.3306,191.3586,190.9576,191.2747,21762.0
2021-11-02 12:00:00,205.18,205.29,204.82,204.99,17954.0,191.3586,191.4612,191.0228,191.1814,17954.0
2021-11-02 12:10:00,204.95,205.5,204.93,205.43,35327.0,191.1441,191.657,191.1254,191.5918,35327.0
2021-11-02 12:20:00,205.5,206.5,205.34,206.47,39482.0,191.657,192.5897,191.5078,192.5617,39482.0
2021-11-02 12:30:00,206.43,207.37,206.37,207.28,23540.0,192.5244,193.4011,192.4684,193.3171,23540.0
2021-11-02 12:40:00,207.25,207.25,206.51,206.67,19985.0,193.2892,193.2892,192.599,192.7482,19985.0
2021-11-02 12:50:00,206.63,206.63,205.89,206.13,13340.0,192.7109,192.7109,192.0208,192.2446,13340.0
2021-11-02 13:00:00,206.14,206.25,205.67,206.11,11948.0,192.2539,192.3565,191.8156,192.226,11948.0
2021-11-02 13:10:00,206.12,206.32,205.65,205.85,18109.0,192.2353,192.4218,191.7969,191.9835,18109.0
2021-11-02 13:20:00,205.81,205.94,205.11,205.38,14754.0,191.9462,192.0674,191.2933,191.5451,14754.0
2021-11-02 13:30:00,205.42,205.85,205.18,205.48,28565.0,191.5824,191.9835,191.3586,191.6384,28565.0
2021-11-02 13:40:00,205.49,205.78,205.46,205.66,15043.0,191.6477,191.9182,191.6197,191.8063,15043.0
2021-11-02 13:50:00,205.7,206.16,205.63,205.95,16469.0,191.8436,192.2726,191.7783,192.0767,16469.0
2021-11-02 14:00:00,205.87,205.98,204.87,204.87,15426.0,192.0021,192.1047,191.0695,191.0695,15426.0
2021-11-02 14:10:00,204.93,204.99,204.32,204.41,18946.0,191.1254,191.1814,190.5565,190.6405,18946.0
2021-11-02 14:20:00,204.47,204.5,204.13,204.33,24686.0,190.6964,190.7244,190.3793,190.5659,24686.0
2021-11-02 14:30:00,204.26,204.37,204.06,204.14,16302.0,190.5006,190.6032,190.314,190.3887,16302.0
2021-11-02 14:40:00,204.16,204.79,204.1,204.7,36786.0,190.4073,190.9949,190.3513,190.9109,36786.0
2021-11-02 14:50:00,204.77,205.64,204.65,205.56,28085.0,190.9762,191.7876,190.8643,191.713,28085.0
2021-11-02 15:00:00,205.56,206.0,205.53,205.63,31859.0,191.713,192.1234,191.685,191.7783,31859.0
2021-11-02 15:10:00,205.63,205.85,205.41,205.62,31599.0,191.7783,191.9835,191.5731,191.769,31599.0
2021-11-02 15:20:00,205.62,205.94,205.52,205.94,25412.0,191.769,192.0674,191.6757,192.0674,25412.0
2021-11-02 15:30:00,205.96,206.97,205.76,206.84,58378.0,192.0861,193.028,191.8995,192.9068,58378.0
2021-11-02 15:40:00,206.83,207.37,206.78,206.94,53062.0,192.8975,193.4011,192.8508,193.0,53062.0
2021-11-02 15:50:00,206.96,207.03,206.25,206.73,122567.0,193.0187,193.084,192.3565,192.8042,122567.0
2021-11-03 09:30:00,207.49,209.23,206.72,208.64,90421.0,193.513,195.1358,192.7949,194.5855,90421.0
2021-11-03 09:40:00,208.34,209.88,208.21,209.84,64683.0,194.3057,195.742,194.1845,195.7047,64683.0
2021-11-03 09:50:00,209.87,211.5,209.15,211.37,98819.0,195.7327,197.2529,195.0612,197.1316,98819.0
2021-11-03 10:00:00,211.44,213.97,211.4,213.79,175983.0,197.1969,199.5565,197.1596,199.3886,175983.0
2021-11-03 10:10:00,213.84,215.02,213.45,213.45,113624.0,199.4352,200.5358,199.0715,199.0715,113624.0
2021-11-03 10:20:00,213.56,215.21,212.85,214.87,55479.0,199.1741,200.713,198.5119,200.3959,55479.0
2021-11-03 10:30:00,214.75,214.95,214.18,214.5,40418.0,200.2839,200.4705,199.7523,200.0508,40418.0
2021-11-03 10:40:00,214.52,215.68,214.46,215.68,55175.0,200.0694,201.1513,200.0135,201.1513,55175.0
2021-11-03 10:50:00,215.71,216.7,215.7,216.06,142224.0,201.1793,202.1026,201.1699,201.5057,142224.0
2021-11-03 11:00:00,216.06,216.68,215.09,215.18,63116.0,201.5057,202.0839,200.601,200.685,63116.0
2021-11-03 11:10:00,215.0,215.5,214.71,215.25,27627.0,200.5171,200.9834,200.2466,200.7503,27627.0
2021-11-03 11:20:00,215.24,215.83,215.19,215.24,35761.0,200.7409,201.2912,200.6943,200.7409,35761.0
2021-11-03 11:30:00,215.21,215.31,214.71,215.13,21029.0,200.713,200.8062,200.2466,200.6383,21029.0
2021-11-03 11:40:00,215.09,215.44,214.89,215.39,24174.0,200.601,200.9275,200.4145,200.8808,24174.0
2021-11-03 11:50:00,215.41,215.92,215.41,215.78,30645.0,200.8995,201.3751,200.8995,201.2446,30645.0
2021-11-03 12:00:00,215.74,215.89,214.79,215.18,29010.0,201.2073,201.3471,200.3212,200.685,29010.0
2021-11-03 12:10:00,215.22,215.43,214.97,215.06,30883.0,200.7223,200.9181,200.4891,200.5731,30883.0
2021-11-03 12:20:00,215.09,215.51,214.17,214.24,39680.0,200.601,200.9927,199.743,199.8083,39680.0
2021-11-03 12:30:00,214.17,214.39,213.61,213.68,23380.0,199.743,199.9482,199.2207,199.286,23380.0
2021-11-03 12:40:00,213.74,214.19,213.27,213.62,16290.0,199.342,199.7617,198.9036,199.2301,16290.0
2021-11-03 12:50:00,213.62,214.1,213.48,214.08,85860.0,199.2301,199.6777,199.0995,199.6591,85860.0
2021-11-03 13:00:00,214.07,214.64,213.91,214.35,17959.0,199.6497,200.1814,199.5005,199.9109,17959.0
2021-11-03 13:10:00,214.39,214.98,214.28,214.93,24196.0,199.9482,200.4984,199.8456,200.4518,24196.0
2021-11-03 13:20:00,214.93,215.12,214.74,214.91,22721.0,200.4518,200.629,200.2746,200.4332,22721.0
2021-11-03 13:30:00,214.95,215.22,214.84,215.17,23579.0,200.4705,200.7223,200.3679,200.6756,23579.0
2021-11-03 13:40:00,215.16,215.39,215.0,215.39,25122.0,200.6663,200.8808,200.5171,200.8808,25122.0
2021-11-03 13:50:00,215.34,215.69,215.25,215.45,26551.0,200.8342,201.1606,200.7503,200.9368,26551.0
2021-11-03 14:00:00,215.46,216.2,215.16,215.83,112835.0,200.9461,201.6363,200.6663,201.2912,112835.0
2021-11-03 14:10:00,215.79,215.88,215.36,215.8,34173.0,201.2539,201.3378,200.8529,201.2632,34173.0
2021-11-03 14:20:00,215.81,216.13,215.56,215.78,27903.0,201.2725,201.571,201.0394,201.2446,27903.0
2021-11-03 14:30:00,215.81,215.98,215.32,215.79,27179.0,201.2725,201.4311,200.8155,201.2539,27179.0
2021-11-03 14:40:00,215.81,216.64,215.76,216.56,43061.0,201.2725,202.0466,201.2259,201.972,43061.0
2021-11-03 14:50:00,216.57,217.13,216.57,216.78,27766.0,201.9813,202.5036,201.9813,202.1772,27766.0
2021-11-03 15:00:00,216.75,216.79,216.1,216.33,20756.0,202.1492,202.1865,201.543,201.7575,20756.0
2021-11-03 15:10:00,216.29,216.39,215.8,215.99,28399.0,201.7202,201.8135,201.2632,201.4404,28399.0
2021-11-03 15:20:00,215.95,215.95,215.32,215.45,18949.0,201.4031,201.4031,200.8155,200.9368,18949.0
2021-11-03 15:30:00,215.45,216.74,215.2,215.4,65464.0,200.9368,202.1399,200.7036,200.8902,65464.0
2021-11-03 15:40:00,215.4,215.71,215.09,215.69,73687.0,200.8902,201.1793,200.601,201.1606,73687.0
2021-11-03 15:50:00,215.73,216.09,215.47,215.64,144845.0,201.1979,201.5337,200.9554,201.114,144845.0
2021-11-04 09:30:00,215.46,216.15,215.0,215.99,76334.0,200.9461,201.5896,200.5171,201.4404,76334.0
2021-11-04 09:40:00,216.06,216.6,215.6,215.85,22261.0,201.5057,202.0093,201.0767,201.3098,22261.0
2021-11-04 09:50:00,215.97,217.1,215.87,217.1,27262.0,201.4218,202.4756,201.3285,202.4756,27262.0
2021-11-04 10:00:00,217.1,217.6,216.44,216.55,22257.0,202.4756,202.942,201.8601,201.9627,22257.0
2021-11-04 10:10:00,216.58,217.13,216.47,216.78,22266.0,201.9907,202.5036,201.8881,202.1772,22266.0
2021-11-04 10:20:00,216.7,217.4,216.29,217.38,25147.0,202.1026,202.7554,201.7202,202.7368,25147.0
2021-11-04 10:30:00,217.38,217.61,216.73,217.14,9305.0,202.7368,202.9513,202.1306,202.5129,9305.0
2021-11-04 10:40:00,217.02,217.13,216.41,216.69,18851.0,202.401,202.5036,201.8321,202.0933,18851.0
2021-11-04 10:50:00,216.57,217.23,216.57,217.15,17980.0,201.9813,202.5969,201.9813,202.5223,17980.0
2021-11-04 11:00:00,217.21,217.29,216.89,217.05,21577.0,202.5782,202.6528,202.2798,202.429,21577.0
2021-11-04 11:10:00,217.14,217.63,216.83,216.84,11612.0,202.5129,202.9699,202.2238,202.2332,11612.0
2021-11-04 11:20:00,217.02,217.13,215.45,215.94,14105.0,202.401,202.5036,200.9368,201.3938,14105.0
2021-11-04 11:30:00,216.07,217.46,215.86,217.16,46413.0,201.515,202.8114,201.3192,202.5316,46413.0
2021-11-04 11:40:00,217.06,217.4,216.5,216.51,18950.0,202.4383,202.7554,201.9161,201.9254,18950.0
2021-11-04 11:50:00,216.51,217.09,216.37,216.85,26263.0,201.9254,202.4663,201.7948,202.2425,26263.0
2021-11-04 12:00:00,216.91,217.02,216.62,217.0,19676.0,202.2984,202.401,202.028,202.3824,19676.0
2021-11-04 12:10:00,217.08,217.5,216.98,217.15,19155.0,202.457,202.8487,202.3637,202.5223,19155.0
2021-11-04 12:20:00,217.15,217.55,217.05,217.48,13182.0,202.5223,202.8953,202.429,202.83,13182.0
2021-11-04 12:30:00,217.55,218.0,217.21,217.94,22657.0,202.8953,203.315,202.5782,203.2591,22657.0
2021-11-04 12:40:00,217.9,218.73,217.54,218.52,49567.0,203.2217,203.9958,202.886,203.8,49567.0
2021-11-04 12:50:00,218.62,218.73,218.14,218.72,23168.0,203.8932,203.9958,203.4456,203.9865,23168.0
2021-11-04 13:00:00,218.69,218.74,218.0,218.2,17233.0,203.9585,204.0052,203.315,203.5015,17233.0
2021-11-04 13:10:00,218.2,218.46,218.16,218.37,10909.0,203.5015,203.744,203.4642,203.6601,10909.0
2021-11-04 13:20:00,218.39,218.81,218.37,218.76,13429.0,203.6787,204.0705,203.6601,204.0238,13429.0
2021-11-04 13:30:00,218.85,218.93,218.32,218.42,14075.0,204.1078,204.1824,203.6135,203.7067,14075.0
2021-11-04 13:40:00,218.51,218.78,218.45,218.55,11364.0,203.7907,204.0425,203.7347,203.828,11364.0
2021-11-04 13:50:00,218.55,218.84,218.54,218.7,10485.0,203.828,204.0984,203.8186,203.9679,10485.0
2021-11-04 14:00:00,218.65,218.65,217.7,218.53,19620.0,203.9212,203.9212,203.0352,203.8093,19620.0
2021-11-04 14:10:00,218.63,218.67,218.4,218.53,13690.0,203.9026,203.9399,203.6881,203.8093,13690.0
2021-11-04 14:20:00,218.58,218.85,218.48,218.85,25106.0,203.8559,204.1078,203.7627,204.1078,25106.0
2021-11-04 14:30:00,218.9,218.93,218.49,218.79,22165.0,204.1544,204.1824,203.772,204.0518,22165.0
2021-11-04 14:40:00,218.72,219.05,218.44,218.51,22308.0,203.9865,204.2943,203.7254,203.7907,22308.0
2021-11-04 14:50:00,218.72,218.79,218.03,218.1,19008.0,203.9865,204.0518,203.343,203.4083,19008.0
2021-11-04 15:00:00,218.06,218.21,217.71,217.96,20930.0,203.371,203.5109,203.0445,203.2777,20930.0
2021-11-04 15:10:00,218.03,218.45,217.97,218.45,12253.0,203.343,203.7347,203.287,203.7347,12253.0
2021-11-04 15:20:00,218.41,218.59,218.18,218.19,17928.0,203.6974,203.8653,203.4829,203.4922,17928.0
2021-11-04 15:30:00,218.25,218.49,217.9,217.91,54922.0,203.5482,203.772,203.2217,203.2311,54922.0
2021-11-04 15:40:00,217.89,218.63,217.65,218.57,32632.0,203.2124,203.9026,202.9886,203.8466,32632.0
2021-11-04 15:50:00,218.59,219.43,218.33,219.36,156346.0,203.8653,204.6487,203.6228,204.5834,156346.0
2021-11-05 09:30:00,220.0,223.67,219.94,223.57,102558.0,205.1803,208.6031,205.1243,208.5098,102558.0
2021-11-05 09:40:00,223.7,224.79,223.18,224.01,79289.0,208.631,209.6476,208.1461,208.9202,79289.0
2021-11-05 09:50:00,224.03,224.03,221.78,222.48,82027.0,208.9388,208.9388,206.8404,207.4932,82027.0
2021-11-05 10:00:00,222.65,223.2,222.29,222.59,69617.0,207.6518,208.1647,207.316,207.5958,69617.0
2021-11-05 10:10:00,222.61,223.63,222.4,223.15,83223.0,207.6145,208.5658,207.4186,208.1181,83223.0
2021-11-05 10:20:00,223.08,223.44,222.69,222.7,22202.0,208.0528,208.3886,207.6891,207.6984,22202.0
2021-11-05 10:30:00,222.7,223.21,222.5,222.85,95746.0,207.6984,208.1741,207.5119,207.8383,95746.0
2021-11-05 10:40:00,222.8,223.55,222.72,223.38,20642.0,207.7917,208.4912,207.7171,208.3326,20642.0
2021-11-05 10:50:00,223.44,224.32,223.44,224.11,39174.0,208.3886,209.2093,208.3886,209.0134,39174.0
2021-11-05 11:00:00,224.22,224.37,223.98,224.05,28452.0,209.116,209.2559,208.8922,208.9575,28452.0
2021-11-05 11:10:00,224.01,224.01,223.54,223.91,21497.0,208.9202,208.9202,208.4818,208.8269,21497.0
2021-11-05 11:20:00,223.83,223.99,223.09,223.2,12841.0,208.7523,208.9015,208.0621,208.1647,12841.0
2021-11-05 11:30:00,223.13,223.62,223.05,223.62,18193.0,208.0994,208.5564,208.0248,208.5564,18193.0
2021-11-05 11:40:00,223.53,224.42,223.35,224.15,41892.0,208.4725,209.3025,208.3046,209.0507,41892.0
2021-11-05 11:50:00,224.13,224.14,223.65,223.94,30705.0,209.0321,209.0414,208.5844,208.8549,30705.0
2021-11-05 12:00:00,223.94,224.11,223.76,224.03,32855.0,208.8549,209.0134,208.687,208.9388,32855.0
2021-11-05 12:10:00,224.01,224.09,223.73,223.8,46948.0,208.9202,208.9948,208.659,208.7243,46948.0
2021-11-05 12:20:00,223.84,224.14,223.67,224.12,49287.0,208.7616,209.0414,208.6031,209.0228,49287.0
2021-11-05 12:30:00,224.11,224.14,223.04,223.08,128178.0,209.0134,209.0414,208.0155,208.0528,128178.0
2021-11-05 12:40:00,223.14,223.15,222.34,222.89,38183.0,208.1088,208.1181,207.3627,207.8756,38183.0
2021-11-05 12:50:00,222.84,222.98,222.41,222.57,16653.0,207.829,207.9595,207.4279,207.5772,16653.0
2021-11-05 13:00:00,222.58,222.83,222.28,222.39,23920.0,207.5865,207.8197,207.3067,207.4093,23920.0
2021-11-05 13:10:00,222.35,222.66,222.08,222.24,33210.0,207.372,207.6611,207.1202,207.2694,33210.0
2021-11-05 13:20:00,222.2,222.24,220.54,220.95,81616.0,207.2321,207.2694,205.6839,206.0663,81616.0
2021-11-05 13:30:00,220.95,221.66,220.87,221.11,56048.0,206.0663,206.7285,205.9917,206.2155,56048.0
2021-11-05 13:40:00,221.19,221.42,220.91,221.42,20460.0,206.2901,206.5046,206.029,206.5046,20460.0
2021-11-05 13:50:00,221.41,221.97,221.41,221.92,34279.0,206.4953,207.0176,206.4953,206.971,34279.0
2021-11-05 14:00:00,221.87,222.06,221.67,221.77,7522.0,206.9243,207.1015,206.7378,206.8311,7522.0
2021-11-05 14:10:00,221.73,221.9,221.53,221.74,11938.0,206.7938,206.9523,206.6072,206.8031,11938.0
2021-11-05 14:20:00,221.77,222.21,221.38,222.2,18301.0,206.8311,207.2414,206.4673,207.2321,18301.0
2021-11-05 14:30:00,222.17,223.15,222.06,223.07,107939.0,207.2041,208.1181,207.1015,208.0435,107939.0
2021-11-05 14:40:00,223.05,223.51,222.71,223.03,30610.0,208.0248,208.4538,207.7077,208.0062,30610.0
2021-11-05 14:50:00,223.0,223.24,222.84,223.01,13027.0,207.9782,208.202,207.829,207.9875,13027.0
2021-11-05 15:00:00,223.0,223.0,222.5,222.73,19969.0,207.9782,207.9782,207.5119,207.7264,19969.0
2021-11-05 15:10:00,222.67,223.62,222.67,223.52,22820.0,207.6704,208.5564,207.6704,208.4632,22820.0
2021-11-05 15:20:00,223.53,223.53,223.14,223.45,17733.0,208.4725,208.4725,208.1088,208.3979,17733.0
2021-11-05 15:30:00,223.49,224.12,223.41,224.01,35183.0,208.4352,209.0228,208.3606,208.9202,35183.0
2021-11-05 15:40:00,223.98,224.0,223.46,223.55,35452.0,208.8922,208.9108,208.4072,208.4912,35452.0
2021-11-05 15:50:00,223.53,224.41,223.53,224.16,242677.0,208.4725,209.2932,208.4725,209.0601,242677.0
2021-11-08 09:30:00,223.8,225.41,223.4,224.83,121679.0,208.7243,210.2259,208.3513,209.6849,121679.0
2021-11-08 09:40:00,224.94,225.56,223.23,223.33,29573.0,209.7875,210.3658,208.1927,208.286,29573.0
2021-11-08 09:50:00,223.28,223.69,222.56,222.72,69319.0,208.2393,208.6217,207.5678,207.7171,69319.0
2021-11-08 10:00:00,222.79,222.92,221.88,222.0,114480.0,207.7823,207.9036,206.9336,207.0456,114480.0
2021-11-08 10:10:00,221.89,222.31,221.26,221.53,96252.0,206.943,207.3347,206.3554,206.6072,96252.0
2021-11-08 10:20:00,221.54,223.11,221.54,222.92,84363.0,206.6166,208.0808,206.6166,207.9036,84363.0
2021-11-08 10:30:00,222.92,223.14,222.03,222.59,82684.0,207.9036,208.1088,207.0735,207.5958,82684.0
2021-11-08 10:40:00,222.52,222.85,221.88,222.79,64487.0,207.5305,207.8383,206.9336,207.7823,64487.0
2021-11-08 10:50:00,222.72,222.99,222.63,222.98,30391.0,207.7171,207.9689,207.6331,207.9595,30391.0
2021-11-08 11:00:00,222.92,224.2,222.92,224.13,57303.0,207.9036,209.0974,207.9036,209.0321,57303.0
2021-11-08 11:10:00,224.1,224.19,222.85,223.48,63642.0,209.0041,209.088,207.8383,208.4259,63642.0
2021-11-08 11:20:00,223.48,224.15,223.47,224.01,33675.0,208.4259,209.0507,208.4165,208.9202,33675.0
2021-11-08 11:30:00,224.16,225.33,224.07,224.94,51310.0,209.0601,210.1512,208.9761,209.7875,51310.0
2021-11-08 11:40:00,224.98,225.5,224.82,225.43,53668.0,209.8248,210.3098,209.6756,210.2445,53668.0
2021-11-08 11:50:00,225.48,225.55,224.54,225.48,111116.0,210.2911,210.3564,209.4145,210.2911,111116.0
2021-11-08 12:00:00,225.49,226.04,225.31,225.77,48834.0,210.3005,210.8134,210.1326,210.5616,48834.0
2021-11-08 12:10:00,225.77,226.5,225.5,225.59,78020.0,210.5616,211.2424,210.3098,210.3937,78020.0
2021-11-08 12:20:00,225.57,226.48,225.49,226.33,55694.0,210.3751,211.2238,210.3005,211.0839,55694.0
2021-11-08 12:30:00,226.3,226.97,226.19,226.81,57477.0,211.0559,211.6808,210.9533,211.5316,57477.0
2021-11-08 12:40:00,226.73,227.5,226.71,226.92,69611.0,211.4569,212.1751,211.4383,211.6341,69611.0
2021-11-08 12:50:00,226.89,227.15,226.09,226.96,41996.0,211.6062,211.8486,210.8601,211.6714,41996.0
2021-11-08 13:00:00,226.94,226.94,225.61,225.61,117079.0,211.6528,211.6528,210.4124,210.4124,117079.0
2021-11-08 13:10:00,225.63,226.03,225.41,225.54,8202.0,210.431,210.8041,210.2259,210.3471,8202.0
2021-11-08 13:20:00,225.56,225.56,225.01,225.12,9345.0,210.3658,210.3658,209.8528,209.9554,9345.0
2021-11-08 13:30:00,225.09,225.46,224.69,225.03,31882.0,209.9274,210.2725,209.5544,209.8715,31882.0
2021-11-08 13:40:00,224.99,225.06,223.31,223.36,164274.0,209.8342,209.8994,208.2673,208.314,164274.0
2021-11-08 13:50:00,223.4,223.78,223.08,223.08,26476.0,208.3513,208.7057,208.0528,208.0528,26476.0
2021-11-08 14:00:00,223.07,223.38,222.31,223.19,47978.0,208.0435,208.3326,207.3347,208.1554,47978.0
2021-11-08 14:10:00,223.19,223.19,222.36,222.56,14145.0,208.1554,208.1554,207.3813,207.5678,14145.0
2021-11-08 14:20:00,222.53,222.53,221.75,221.91,20271.0,207.5399,207.5399,206.8124,206.9616,20271.0
2021-11-08 14:30:00,221.86,222.88,221.85,222.75,15834.0,206.915,207.8663,206.9057,207.745,15834.0
2021-11-08 14:40:00,222.8,223.18,222.79,222.93,20762.0,207.7917,208.1461,207.7823,207.9129,20762.0
2021-11-08 14:50:00,222.85,222.85,222.44,222.54,36825.0,207.8383,207.8383,207.4559,207.5492,36825.0
2021-11-08 15:00:00,222.57,222.62,222.12,222.22,31664.0,207.5772,207.6238,207.1575,207.2507,31664.0
2021-11-08 15:10:00,222.21,222.65,222.14,222.5,24597.0,207.2414,207.6518,207.1761,207.5119,24597.0
2021-11-08 15:20:00,222.54,222.64,222.24,222.3,48305.0,207.5492,207.6425,207.2694,207.3254,48305.0
2021-11-08 15:30:00,222.32,222.48,222.05,222.42,20308.0,207.344,207.4932,207.0922,207.4373,20308.0
2021-11-08 15:40:00,222.38,222.8,222.34,222.52,72047.0,207.4,207.7917,207.3627,207.5305,72047.0
2021-11-08 15:50:00,222.47,223.28,222.47,223.08,188493.0,207.4839,208.2393,207.4839,208.0528,188493.0
2021-11-09 09:30:00,223.24,223.38,221.15,221.28,56676.0,208.202,208.3326,206.2528,206.3741,56676.0
2021-11-09 09:40:00,221.28,221.62,220.0,220.5,41377.0,206.3741,206.6912,205.1803,205.6466,41377.0
2021-11-09 09:50:00,220.67,221.01,218.61,218.84,43672.0,205.8052,206.1223,203.8839,204.0984,43672.0
2021-11-09 10:00:00,219.01,219.5,218.34,219.01,34028.0,204.257,204.714,203.6321,204.257,34028.0
2021-11-09 10:10:00,218.84,220.86,218.84,219.96,30336.0,204.0984,205.9824,204.0984,205.143,30336.0
2021-11-09 10:20:00,220.08,220.41,219.47,220.08,21050.0,205.2549,205.5627,204.686,205.2549,21050.0
2021-11-09 10:30:00,220.29,220.99,219.51,219.74,15498.0,205.4508,206.1036,204.7233,204.9378,15498.0
2021-11-09 10:40:00,219.94,220.54,219.53,219.73,11529.0,205.1243,205.6839,204.7419,204.9285,11529.0
2021-11-09 10:50:00,219.67,220.08,219.2,219.96,11203.0,204.8725,205.2549,204.4342,205.143,11203.0
2021-11-09 11:00:00,219.96,220.41,219.84,219.91,35520.0,205.143,205.5627,205.0311,205.0964,35520.0
2021-11-09 11:10:00,219.93,219.93,218.99,219.67,14515.0,205.115,205.115,204.2383,204.8725,14515.0
2021-11-09 11:20:00,219.67,220.07,219.52,219.97,23219.0,204.8725,205.2456,204.7326,205.1523,23219.0
2021-11-09 11:30:00,219.96,220.52,219.73,219.84,9888.0,205.143,205.6653,204.9285,205.0311,9888.0
2021-11-09 11:40:00,219.95,221.05,219.85,220.92,16750.0,205.1337,206.1596,205.0404,206.0383,16750.0
2021-11-09 11:50:00,220.89,220.96,220.07,220.28,11545.0,206.0103,206.0756,205.2456,205.4414,11545.0
2021-11-09 12:00:00,220.24,220.26,219.54,219.91,15749.0,205.4041,205.4228,204.7513,205.0964,15749.0
2021-11-09 12:10:00,219.95,220.76,219.94,220.48,11003.0,205.1337,205.8891,205.1243,205.628,11003.0
2021-11-09 12:20:00,220.48,220.93,220.24,220.52,14868.0,205.628,206.0476,205.4041,205.6653,14868.0
2021-11-09 12:30:00,220.48,220.81,220.17,220.4,16600.0,205.628,205.9357,205.3388,205.5533,16600.0
2021-11-09 12:40:00,220.33,220.95,220.24,220.84,16980.0,205.4881,206.0663,205.4041,205.9637,16980.0
2021-11-09 12:50:00,220.84,221.36,220.84,221.12,19434.0,205.9637,206.4487,205.9637,206.2248,19434.0
2021-11-09 13:00:00,221.15,221.67,220.85,220.89,12249.0,206.2528,206.7378,205.973,206.0103,12249.0
2021-11-09 13:10:00,220.89,220.91,220.29,220.73,12546.0,206.0103,206.029,205.4508,205.8611,12546.0
2021-11-09 13:20:00,220.7,220.7,219.66,219.88,9473.0,205.8331,205.8331,204.8632,205.0684,9473.0
2021-11-09 13:30:00,220.06,220.37,219.82,219.93,17391.0,205.2362,205.5254,205.0124,205.115,17391.0
2021-11-09 13:40:00,219.9,220.0,219.34,219.63,12932.0,205.087,205.1803,204.5647,204.8352,12932.0
2021-11-09 13:50:00,219.69,219.84,219.18,219.53,12147.0,204.8912,205.0311,204.4155,204.7419,12147.0
2021-11-09 14:00:00,219.52,220.2,219.43,220.07,16411.0,204.7326,205.3668,204.6487,205.2456,16411.0
2021-11-09 14:10:00,220.0,220.13,219.77,220.03,8956.0,205.1803,205.3015,204.9658,205.2083,8956.0
2021-11-09 14:20:00,220.03,220.38,219.7,219.8,20912.0,205.2083,205.5347,204.9005,204.9938,20912.0
2021-11-09 14:30:00,219.78,220.22,219.58,220.19,17166.0,204.9751,205.3855,204.7886,205.3575,17166.0
2021-11-09 14:40:00,220.23,220.33,219.84,219.85,6968.0,205.3948,205.4881,205.0311,205.0404,6968.0
2021-11-09 14:50:00,219.87,220.36,219.62,220.26,17979.0,205.059,205.516,204.8259,205.4228,17979.0
2021-11-09 15:00:00,220.3,220.35,220.05,220.19,15784.0,205.4601,205.5067,205.2269,205.3575,15784.0
2021-11-09 15:10:00,220.27,220.29,219.69,219.82,11534.0,205.4321,205.4508,204.8912,205.0124,11534.0
2021-11-09 15:20:00,219.76,220.28,219.76,219.9,13587.0,204.9565,205.4414,204.9565,205.087,13587.0
2021-11-09 15:30:00,219.96,220.61,219.88,220.51,18619.0,205.143,205.7492,205.0684,205.6559,18619.0
2021-11-09 15:40:00,220.58,220.74,220.36,220.66,27254.0,205.7212,205.8704,205.516,205.7958,27254.0
2021-11-09 15:50:00,220.74,221.26,220.66,221.03,118037.0,205.8704,206.3554,205.7958,206.1409,118037.0
2021-11-10 09:30:00,218.26,220.19,217.91,219.72,54024.0,203.5575,205.3575,203.2311,204.9192,54024.0
2021-11-10 09:40:00,219.78,220.0,219.19,219.77,13983.0,204.9751,205.1803,204.4249,204.9658,13983.0
2021-11-10 09:50:00,219.81,220.0,219.55,219.73,13539.0,205.0031,205.1803,204.7606,204.9285,13539.0
2021-11-10 10:00:00,219.85,219.91,218.78,219.11,54138.0,205.0404,205.0964,204.0425,204.3502,54138.0
2021-11-10 10:10:00,218.81,219.02,218.35,218.95,20469.0,204.0705,204.2663,203.6414,204.201,20469.0
2021-11-10 10:20:00,218.85,219.34,218.7,218.81,11846.0,204.1078,204.5647,203.9679,204.0705,11846.0
2021-11-10 10:30:00,218.84,219.14,218.4,218.94,17894.0,204.0984,204.3782,203.6881,204.1917,17894.0
2021-11-10 10:40:00,218.94,218.94,218.28,218.52,22189.0,204.1917,204.1917,203.5762,203.8,22189.0
2021-11-10 10:50:00,218.52,218.74,218.17,218.17,28306.0,203.8,204.0052,203.4736,203.4736,28306.0
2021-11-10 11:00:00,218.2,218.98,218.19,218.8,11750.0,203.5015,204.229,203.4922,204.0611,11750.0
2021-11-10 11:10:00,218.77,218.92,218.58,218.77,12495.0,204.0331,204.173,203.8559,204.0331,12495.0
2021-11-10 11:20:00,218.62,218.62,217.59,217.62,14030.0,203.8932,203.8932,202.9326,202.9606,14030.0
2021-11-10 11:30:00,217.66,218.36,217.66,218.2,25063.0,202.9979,203.6508,202.9979,203.5015,25063.0
2021-11-10 11:40:00,218.21,218.27,217.67,217.93,33844.0,203.5109,203.5668,203.0072,203.2497,33844.0
2021-11-10 11:50:00,217.93,218.46,217.92,218.05,9587.0,203.2497,203.744,203.2404,203.3616,9587.0
2021-11-10 12:00:00,217.98,218.16,217.85,217.93,28155.0,203.2964,203.4642,203.1751,203.2497,28155.0
2021-11-10 12:10:00,217.94,218.11,217.19,217.59,34387.0,203.2591,203.4176,202.5596,202.9326,34387.0
2021-11-10 12:20:00,217.58,217.58,216.73,217.1,27804.0,202.9233,202.9233,202.1306,202.4756,27804.0
2021-11-10 12:30:00,217.04,217.08,216.61,216.81,17410.0,202.4197,202.457,202.0186,202.2052,17410.0
2021-11-10 12:40:00,216.8,216.85,216.16,216.44,31940.0,202.1958,202.2425,201.599,201.8601,31940.0
2021-11-10 12:50:00,216.36,216.68,216.18,216.56,31248.0,201.7855,202.0839,201.6176,201.972,31248.0
2021-11-10 13:00:00,216.55,216.57,215.23,215.68,57283.0,201.9627,201.9813,200.7316,201.1513,57283.0
2021-11-10 13:10:00,215.68,216.04,214.91,215.31,39814.0,201.1513,201.487,200.4332,200.8062,39814.0
2021-11-10 13:20:00,215.39,215.61,215.06,215.26,32010.0,200.8808,201.086,200.5731,200.7596,32010.0
2021-11-10 13:30:00,215.19,215.34,214.7,214.83,17612.0,200.6943,200.8342,200.2373,200.3586,17612.0
2021-11-10 13:40:00,214.89,215.03,214.5,214.75,20765.0,200.4145,200.5451,200.0508,200.2839,20765.0
2021-11-10 13:50:00,214.76,214.77,214.15,214.64,45550.0,200.2933,200.3026,199.7244,200.1814,45550.0
2021-11-10 14:00:00,214.45,214.79,214.17,214.77,20826.0,200.0041,200.3212,199.743,200.3026,20826.0
2021-11-10 14:10:00,214.77,215.07,214.51,214.94,33711.0,200.3026,200.5824,200.0601,200.4611,33711.0
2021-11-10 14:20:00,214.8,215.12,214.04,214.04,15170.0,200.3306,200.629,199.6218,199.6218,15170.0
2021-11-10 14:30:00,214.1,214.35,213.37,213.43,27564.0,199.6777,199.9109,198.9969,199.0529,27564.0
2021-11-10 14:40:00,213.49,213.61,212.98,213.27,44964.0,199.1088,199.2207,198.6332,198.9036,44964.0
2021-11-10 14:50:00,213.29,213.52,212.92,212.99,24199.0,198.9223,199.1368,198.5772,198.6425,24199.0
2021-11-10 15:00:00,212.97,213.72,212.77,213.66,27248.0,198.6238,199.3233,198.4373,199.2674,27248.0
2021-11-10 15:10:00,213.69,214.15,213.69,214.04,40622.0,199.2953,199.7244,199.2953,199.6218,40622.0
2021-11-10 15:20:00,214.0,214.44,214.0,214.07,45775.0,199.5845,199.9948,199.5845,199.6497,45775.0
2021-11-10 15:30:00,214.06,214.23,213.49,213.71,39917.0,199.6404,199.799,199.1088,199.314,39917.0
2021-11-10 15:40:00,213.73,214.03,213.36,213.75,43904.0,199.3327,199.6124,198.9876,199.3513,43904.0
2021-11-10 15:50:00,213.83,214.85,213.83,214.21,132632.0,199.4259,200.3772,199.4259,199.7803,132632.0
2021-11-11 09:30:00,223.26,223.34,219.46,220.11,215243.0,208.2207,208.2953,204.6767,205.2829,215243.0
2021-11-11 09:40:00,220.01,220.68,218.51,220.62,67403.0,205.1896,205.8145,203.7907,205.7585,67403.0
2021-11-11 09:50:00,220.52,222.66,220.52,222.25,62130.0,205.6653,207.6611,205.6653,207.2787,62130.0
2021-11-11 10:00:00,222.26,223.0,221.91,222.05,38518.0,207.2881,207.9782,206.9616,207.0922,38518.0
2021-11-11 10:10:00,222.03,222.77,221.84,222.3,13130.0,207.0735,207.7637,206.8963,207.3254,13130.0
2021-11-11 10:20:00,222.22,222.3,221.5,221.53,21015.0,207.2507,207.3254,206.5792,206.6072,21015.0
2021-11-11 10:30:00,221.48,222.28,221.43,222.28,15134.0,206.5606,207.3067,206.514,207.3067,15134.0
2021-11-11 10:40:00,222.28,223.14,222.2,222.28,14431.0,207.3067,208.1088,207.2321,207.3067,14431.0
2021-11-11 10:50:00,222.21,222.66,222.2,222.31,21107.0,207.2414,207.6611,207.2321,207.3347,21107.0
2021-11-11 11:00:00,222.26,222.34,221.5,221.69,30359.0,207.2881,207.3627,206.5792,206.7564,30359.0
2021-11-11 11:10:00,221.72,222.44,221.62,222.14,14034.0,206.7844,207.4559,206.6912,207.1761,14034.0
2021-11-11 11:20:00,222.17,222.66,222.01,222.18,27017.0,207.2041,207.6611,207.0549,207.2134,27017.0
2021-11-11 11:30:00,222.24,223.07,222.19,222.93,30618.0,207.2694,208.0435,207.2228,207.9129,30618.0
2021-11-11 11:40:00,222.87,223.03,214.15,218.8,392139.0,207.857,208.0062,199.7244,204.0611,392139.0
2021-11-11 11:50:00,219.01,221.5,218.19,220.81,268158.0,204.257,206.5792,203.4922,205.9357,268158.0
2021-11-11 12:00:00,220.69,220.7,215.79,216.33,205160.0,205.8238,205.8331,201.2539,201.7575,205160.0
2021-11-11 12:10:00,216.5,219.02,216.26,218.15,73905.0,201.9161,204.2663,201.6922,203.4549,73905.0
2021-11-11 12:20:00,218.15,218.41,216.72,217.4,47562.0,203.4549,203.6974,202.1212,202.7554,47562.0
2021-11-11 12:30:00,217.35,218.49,217.1,218.0,26587.0,202.7088,203.772,202.4756,203.315,26587.0
2021-11-11 12:40:00,217.84,218.26,216.95,217.16,78586.0,203.1658,203.5575,202.3357,202.5316,78586.0
2021-11-11 12:50:00,217.16,217.34,216.08,217.17,79736.0,202.5316,202.6995,201.5243,202.5409,79736.0
2021-11-11 13:00:00,217.14,217.31,216.01,216.15,86445.0,202.5129,202.6715,201.4591,201.5896,86445.0
2021-11-11 13:10:00,216.3,216.62,215.95,215.98,50917.0,201.7295,202.028,201.4031,201.4311,50917.0
2021-11-11 13:20:00,216.03,216.68,214.84,215.73,77376.0,201.4777,202.0839,200.3679,201.1979,77376.0
2021-11-11 13:30:00,215.75,216.08,215.42,215.52,23213.0,201.2166,201.5243,200.9088,201.0021,23213.0
2021-11-11 13:40:00,215.61,216.08,215.4,215.98,31651.0,201.086,201.5243,200.8902,201.4311,31651.0
2021-11-11 13:50:00,216.03,216.03,215.61,215.69,29869.0,201.4777,201.4777,201.086,201.1606,29869.0
2021-11-11 14:00:00,215.73,216.45,215.7,216.45,19220.0,201.1979,201.8694,201.1699,201.8694,19220.0
2021-11-11 14:10:00,216.49,217.23,216.42,217.07,31710.0,201.9067,202.5969,201.8414,202.4477,31710.0
2021-11-11 14:20:00,217.08,217.69,216.96,217.63,30078.0,202.457,203.0259,202.3451,202.9699,30078.0
2021-11-11 14:30:00,217.68,218.15,217.52,218.11,22902.0,203.0166,203.4549,202.8673,203.4176,22902.0
2021-11-11 14:40:00,218.11,218.29,217.54,217.59,17702.0,203.4176,203.5855,202.886,202.9326,17702.0
2021-11-11 14:50:00,217.54,217.6,216.92,216.98,20633.0,202.886,202.942,202.3078,202.3637,20633.0
2021-11-11 15:00:00,217.04,217.32,216.79,216.96,20273.0,202.4197,202.6808,202.1865,202.3451,20273.0
2021-11-11 15:10:00,216.9,217.17,216.52,217.17,16648.0,202.2891,202.5409,201.9347,202.5409,16648.0
2021-11-11 15:20:00,217.18,217.56,217.1,217.36,13468.0,202.5503,202.9047,202.4756,202.7181,13468.0
2021-11-11 15:30:00,217.37,217.6,217.05,217.43,21134.0,202.7275,202.942,202.429,202.7834,21134.0
2021-11-11 15:40:00,217.4,218.27,217.38,218.02,40691.0,202.7554,203.5668,202.7368,203.3337,40691.0
2021-11-11 15:50:00,218.1,219.15,217.91,218.95,310574.0,203.4083,204.3875,203.2311,204.201,310574.0
2021-11-12 09:30:00,219.58,219.75,216.05,217.27,96237.0,204.7886,204.9471,201.4964,202.6342,96237.0
2021-11-12 09:40:00,217.27,218.26,216.78,218.12,32478.0,202.6342,203.5575,202.1772,203.4269,32478.0
2021-11-12 09:50:00,218.15,218.55,217.65,217.65,120227.0,203.4549,203.828,202.9886,202.9886,120227.0
2021-11-12 10:00:00,217.64,217.9,214.73,214.73,63661.0,202.9793,203.2217,200.2653,200.2653,63661.0
2021-11-12 10:10:00,214.7,215.7,214.41,215.56,52751.0,200.2373,201.1699,199.9668,201.0394,52751.0
2021-11-12 10:20:00,215.68,216.47,215.31,216.38,144496.0,201.1513,201.8881,200.8062,201.8041,144496.0
2021-11-12 10:30:00,216.47,217.96,216.47,217.67,83621.0,201.8881,203.2777,201.8881,203.0072,83621.0
2021-11-12 10:40:00,217.63,219.42,217.62,219.31,46877.0,202.9699,204.6394,202.9606,204.5368,46877.0
2021-11-12 10:50:00,219.33,219.71,219.09,219.46,59324.0,204.5554,204.9098,204.3316,204.6767,59324.0
2021-11-12 11:00:00,219.53,220.41,219.35,219.56,43429.0,204.7419,205.5627,204.5741,204.7699,43429.0
2021-11-12 11:10:00,219.56,219.7,218.28,218.83,102642.0,204.7699,204.9005,203.5762,204.0891,102642.0
2021-11-12 11:20:00,218.76,219.74,218.48,219.65,50275.0,204.0238,204.9378,203.7627,204.8539,50275.0
2021-11-12 11:30:00,219.65,220.54,219.44,219.44,42188.0,204.8539,205.6839,204.658,204.658,42188.0
2021-11-12 11:40:00,219.51,219.65,218.4,218.88,46860.0,204.7233,204.8539,203.6881,204.1357,46860.0
2021-11-12 11:50:00,218.9,219.16,218.41,218.41,14213.0,204.1544,204.3969,203.6974,203.6974,14213.0
2021-11-12 12:00:00,218.39,218.56,217.44,217.44,28450.0,203.6787,203.8373,202.7927,202.7927,28450.0
2021-11-12 12:10:00,217.48,217.62,217.19,217.38,14129.0,202.83,202.9606,202.5596,202.7368,14129.0
2021-11-12 12:20:00,217.36,217.82,216.52,216.7,23206.0,202.7181,203.1471,201.9347,202.1026,23206.0
2021-11-12 12:30:00,216.81,217.17,216.39,217.07,19372.0,202.2052,202.5409,201.8135,202.4477,19372.0
2021-11-12 12:40:00,217.12,217.3,216.75,216.88,14051.0,202.4943,202.6622,202.1492,202.2705,14051.0
2021-11-12 12:50:00,216.83,217.26,216.79,217.14,10986.0,202.2238,202.6249,202.1865,202.5129,10986.0
2021-11-12 13:00:00,217.21,217.76,217.05,217.67,17302.0,202.5782,203.0912,202.429,203.0072,17302.0
2021-11-12 13:10:00,217.74,218.02,217.5,217.91,15532.0,203.0725,203.3337,202.8487,203.2311,15532.0
2021-11-12 13:20:00,217.86,217.98,217.58,217.72,10565.0,203.1844,203.2964,202.9233,203.0539,10565.0
2021-11-12 13:30:00,217.68,218.14,217.42,217.51,20303.0,203.0166,203.4456,202.7741,202.858,20303.0
2021-11-12 13:40:00,217.48,218.07,217.09,217.09,38990.0,202.83,203.3803,202.4663,202.4663,38990.0
2021-11-12 13:50:00,217.08,217.74,217.08,217.59,7763.0,202.457,203.0725,202.457,202.9326,7763.0
2021-11-12 14:00:00,217.53,217.57,217.06,217.3,13726.0,202.8767,202.914,202.4383,202.6622,13726.0
2021-11-12 14:10:00,217.23,217.56,217.22,217.28,11159.0,202.5969,202.9047,202.5876,202.6435,11159.0
2021-11-12 14:20:00,217.23,217.45,217.14,217.2,13539.0,202.5969,202.8021,202.5129,202.5689,13539.0
2021-11-12 14:30:00,217.16,217.48,217.04,217.06,20968.0,202.5316,202.83,202.4197,202.4383,20968.0
2021-11-12 14:40:00,217.15,217.26,216.72,217.15,19058.0,202.5223,202.6249,202.1212,202.5223,19058.0
2021-11-12 14:50:00,217.17,217.46,217.08,217.22,11516.0,202.5409,202.8114,202.457,202.5876,11516.0
2021-11-12 15:00:00,217.15,217.31,216.96,217.12,16630.0,202.5223,202.6715,202.3451,202.4943,16630.0
2021-11-12 15:10:00,217.1,217.4,217.04,217.21,18221.0,202.4756,202.7554,202.4197,202.5782,18221.0
2021-11-12 15:20:00,217.22,217.44,217.11,217.16,16790.0,202.5876,202.7927,202.485,202.5316,16790.0
2021-11-12 15:30:00,217.18,218.37,217.16,218.07,47966.0,202.5503,203.6601,202.5316,203.3803,47966.0
2021-11-12 15:40:00,218.08,218.43,217.86,217.87,62621.0,203.3896,203.716,203.1844,203.1938,62621.0
2021-11-12 15:50:00,217.85,218.45,217.72,217.74,163897.0,203.1751,203.7347,203.0539,203.0725,163897.0
2021-11-15 09:30:00,220.81,221.0,216.48,218.3,77705.0,205.9357,206.1129,201.8974,203.5948,77705.0
2021-11-15 09:40:00,218.42,218.84,217.28,217.74,29427.0,203.7067,204.0984,202.6435,203.0725,29427.0
2021-11-15 09:50:00,217.65,218.16,216.53,217.25,18591.0,202.9886,203.4642,201.944,202.6155,18591.0
2021-11-15 10:00:00,217.49,218.25,217.01,218.0,18034.0,202.8394,203.5482,202.3917,203.315,18034.0
2021-11-15 10:10:00,218.06,219.0,217.86,218.87,34185.0,203.371,204.2477,203.1844,204.1264,34185.0
2021-11-15 10:20:00,218.76,220.11,218.76,219.32,53760.0,204.0238,205.2829,204.0238,204.5461,53760.0
2021-11-15 10:30:00,219.18,219.18,218.01,218.07,12081.0,204.4155,204.4155,203.3243,203.3803,12081.0
2021-11-15 10:40:00,218.2,218.26,217.38,218.07,10479.0,203.5015,203.5575,202.7368,203.3803,10479.0
2021-11-15 10:50:00,218.13,218.19,217.47,217.55,10403.0,203.4363,203.4922,202.8207,202.8953,10403.0
2021-11-15 11:00:00,217.56,217.73,217.1,217.6,15280.0,202.9047,203.0632,202.4756,202.942,15280.0
2021-11-15 11:10:00,217.52,217.64,216.87,217.0,15892.0,202.8673,202.9793,202.2611,202.3824,15892.0
2021-11-15 11:20:00,217.02,217.29,216.86,216.97,11227.0,202.401,202.6528,202.2518,202.3544,11227.0
2021-11-15 11:30:00,216.98,217.71,216.98,217.48,13045.0,202.3637,203.0445,202.3637,202.83,13045.0
2021-11-15 11:40:00,217.39,217.41,215.63,216.38,33999.0,202.7461,202.7648,201.1047,201.8041,33999.0
2021-11-15 11:50:00,216.38,216.68,216.1,216.6,16468.0,201.8041,202.0839,201.543,202.0093,16468.0
2021-11-15 12:00:00,216.62,216.97,216.29,216.61,11252.0,202.028,202.3544,201.7202,202.0186,11252.0
2021-11-15 12:10:00,216.61,216.76,216.09,216.28,11190.0,202.0186,202.1585,201.5337,201.7109,11190.0
2021-11-15 12:20:00,216.25,216.44,215.7,216.37,12899.0,201.6829,201.8601,201.1699,201.7948,12899.0
2021-11-15 12:30:00,216.56,216.76,216.41,216.58,6664.0,201.972,202.1585,201.8321,201.9907,6664.0
2021-11-15 12:40:00,216.71,216.84,216.41,216.57,10405.0,202.1119,202.2332,201.8321,201.9813,10405.0
2021-11-15 12:50:00,216.58,216.58,216.17,216.36,10579.0,201.9907,201.9907,201.6083,201.7855,10579.0
2021-11-15 13:00:00,216.27,216.6,216.11,216.39,12861.0,201.7016,202.0093,201.5523,201.8135,12861.0
2021-11-15 13:10:00,216.49,216.57,215.88,215.93,11680.0,201.9067,201.9813,201.3378,201.3845,11680.0
2021-11-15 13:20:00,215.96,216.09,215.65,215.74,24330.0,201.4124,201.5337,201.1233,201.2073,24330.0
2021-11-15 13:30:00,215.74,215.76,215.19,215.76,13774.0,201.2073,201.2259,200.6943,201.2259,13774.0
2021-11-15 13:40:00,215.76,215.92,215.4,215.92,14314.0,201.2259,201.3751,200.8902,201.3751,14314.0
2021-11-15 13:50:00,215.89,215.91,215.35,215.43,8437.0,201.3471,201.3658,200.8435,200.9181,8437.0
2021-11-15 14:00:00,215.39,215.67,215.25,215.65,18196.0,200.8808,201.142,200.7503,201.1233,18196.0
2021-11-15 14:10:00,215.64,215.96,215.49,215.49,7957.0,201.114,201.4124,200.9741,200.9741,7957.0
2021-11-15 14:20:00,215.49,215.82,215.42,215.61,10605.0,200.9741,201.2819,200.9088,201.086,10605.0
2021-11-15 14:30:00,215.67,216.06,215.45,215.86,11690.0,201.142,201.5057,200.9368,201.3192,11690.0
2021-11-15 14:40:00,215.93,216.52,215.92,216.48,13013.0,201.3845,201.9347,201.3751,201.8974,13013.0
2021-11-15 14:50:00,216.43,216.7,216.28,216.45,14965.0,201.8508,202.1026,201.7109,201.8694,14965.0
2021-11-15 15:00:00,216.4,216.82,216.4,216.61,85037.0,201.8228,202.2145,201.8228,202.0186,85037.0
2021-11-15 15:10:00,216.58,216.83,216.5,216.73,17284.0,201.9907,202.2238,201.9161,202.1306,17284.0
2021-11-15 15:20:00,216.78,216.91,216.13,216.49,18310.0,202.1772,202.2984,201.571,201.9067,18310.0
2021-11-15 15:30:00,216.55,216.55,216.01,216.01,32496.0,201.9627,201.9627,201.4591,201.4591,32496.0
2021-11-15 15:40:00,216.02,216.19,215.57,215.74,38401.0,201.4684,201.6269,201.0487,201.2073,38401.0
2021-11-15 15:50:00,215.7,215.8,215.3,215.79,114870.0,201.1699,201.2632,200.7969,201.2539,114870.0
2021-11-16 09:30:00,214.76,215.82,214.4,215.61,38340.0,200.2933,201.2819,199.9575,201.086,38340.0
2021-11-16 09:40:00,215.8,216.25,214.97,215.2,44379.0,201.2632,201.6829,200.4891,200.7036,44379.0
2021-11-16 09:50:00,215.39,216.61,215.16,216.22,24164.0,200.8808,202.0186,200.6663,201.6549,24164.0
2021-11-16 10:00:00,216.22,217.31,215.68,215.72,13918.0,201.6549,202.6715,201.1513,201.1886,13918.0
2021-11-16 10:10:00,215.73,216.22,215.58,215.86,8660.0,201.1979,201.6549,201.058,201.3192,8660.0
2021-11-16 10:20:00,215.89,215.89,215.1,215.1,21679.0,201.3471,201.3471,200.6104,200.6104,21679.0
2021-11-16 10:30:00,215.16,216.19,215.16,215.69,7593.0,200.6663,201.6269,200.6663,201.1606,7593.0
2021-11-16 10:40:00,215.69,215.77,215.27,215.33,8014.0,201.1606,201.2352,200.7689,200.8249,8014.0
2021-11-16 10:50:00,215.33,215.91,215.33,215.85,8674.0,200.8249,201.3658,200.8249,201.3098,8674.0
2021-11-16 11:00:00,216.01,216.44,215.93,216.32,8679.0,201.4591,201.8601,201.3845,201.7482,8679.0
2021-11-16 11:10:00,216.44,217.55,216.31,217.23,28102.0,201.8601,202.8953,201.7389,202.5969,28102.0
2021-11-16 11:20:00,217.19,217.33,216.74,216.84,9070.0,202.5596,202.6901,202.1399,202.2332,9070.0
2021-11-16 11:30:00,216.81,217.32,216.65,217.14,8649.0,202.2052,202.6808,202.056,202.5129,8649.0
2021-11-16 11:40:00,217.09,217.49,217.07,217.29,6754.0,202.4663,202.8394,202.4477,202.6528,6754.0
2021-11-16 11:50:00,217.38,218.06,217.38,217.71,12726.0,202.7368,203.371,202.7368,203.0445,12726.0
2021-11-16 12:00:00,217.59,217.59,217.07,217.07,4320.0,202.9326,202.9326,202.4477,202.4477,4320.0
2021-11-16 12:10:00,217.1,217.16,216.85,217.06,7083.0,202.4756,202.5316,202.2425,202.4383,7083.0
2021-11-16 12:20:00,217.02,217.31,216.87,217.25,24909.0,202.401,202.6715,202.2611,202.6155,24909.0
2021-11-16 12:30:00,217.18,217.48,216.97,217.27,9038.0,202.5503,202.83,202.3544,202.6342,9038.0
2021-11-16 12:40:00,217.18,217.54,217.18,217.51,6652.0,202.5503,202.886,202.5503,202.858,6652.0
2021-11-16 12:50:00,217.54,217.54,217.21,217.36,8977.0,202.886,202.886,202.5782,202.7181,8977.0
2021-11-16 13:00:00,217.4,217.89,217.37,217.89,11212.0,202.7554,203.2124,202.7275,203.2124,11212.0
2021-11-16 13:10:00,217.81,218.01,217.72,217.92,12966.0,203.1378,203.3243,203.0539,203.2404,12966.0
2021-11-16 13:20:00,217.9,218.17,217.83,217.92,9295.0,203.2217,203.4736,203.1565,203.2404,9295.0
2021-11-16 13:30:00,217.89,218.5,217.83,218.42,11392.0,203.2124,203.7813,203.1565,203.7067,11392.0
2021-11-16 13:40:00,218.37,218.48,218.21,218.34,11781.0,203.6601,203.7627,203.5109,203.6321,11781.0
2021-11-16 13:50:00,218.33,218.76,218.32,218.76,34370.0,203.6228,204.0238,203.6135,204.0238,34370.0
2021-11-16 14:00:00,218.76,218.87,218.46,218.75,46205.0,204.0238,204.1264,203.744,204.0145,46205.0
2021-11-16 14:10:00,218.75,218.85,218.36,218.55,13461.0,204.0145,204.1078,203.6508,203.828,13461.0
2021-11-16 14:20:00,218.56,219.16,218.38,219.06,12491.0,203.8373,204.3969,203.6694,204.3036,12491.0
2021-11-16 14:30:00,219.15,219.21,218.86,219.02,11529.0,204.3875,204.4435,204.1171,204.2663,11529.0
2021-11-16 14:40:00,219.03,219.16,218.85,219.14,8086.0,204.2756,204.3969,204.1078,204.3782,8086.0
2021-11-16 14:50:00,219.21,219.59,219.13,219.43,25674.0,204.4435,204.7979,204.3689,204.6487,25674.0
2021-11-16 15:00:00,219.39,219.72,219.07,219.37,19160.0,204.6114,204.9192,204.3129,204.5927,19160.0
2021-11-16 15:10:00,219.39,219.72,219.28,219.51,17775.0,204.6114,204.9192,204.5088,204.7233,17775.0
2021-11-16 15:20:00,219.55,219.67,219.37,219.51,21118.0,204.7606,204.8725,204.5927,204.7233,21118.0
2021-11-16 15:30:00,219.49,219.97,219.4,219.68,41839.0,204.7046,205.1523,204.6207,204.8818,41839.0
2021-11-16 15:40:00,219.73,219.74,219.02,219.07,30325.0,204.9285,204.9378,204.2663,204.3129,30325.0
2021-11-16 15:50:00,219.07,219.85,219.03,219.22,92424.0,204.3129,205.0404,204.2756,204.4528,92424.0
2021-11-17 09:30:00,219.26,219.26,216.17,216.7,32534.0,204.4901,204.4901,201.6083,202.1026,32534.0
2021-11-17 09:40:00,216.7,218.14,216.7,217.67,9868.0,202.1026,203.4456,202.1026,203.0072,9868.0
2021-11-17 09:50:00,217.43,217.58,216.49,216.49,22539.0,202.7834,202.9233,201.9067,201.9067,22539.0
2021-11-17 10:00:00,216.49,217.25,216.26,217.15,30844.0,201.9067,202.6155,201.6922,202.5223,30844.0
2021-11-17 10:10:00,217.16,218.07,217.0,217.29,14247.0,202.5316,203.3803,202.3824,202.6528,14247.0
2021-11-17 10:20:00,217.37,217.61,216.92,217.39,20198.0,202.7275,202.9513,202.3078,202.7461,20198.0
2021-11-17 10:30:00,217.28,218.18,217.28,218.18,10740.0,202.6435,203.4829,202.6435,203.4829,10740.0
2021-11-17 10:40:00,218.16,218.2,217.69,217.81,7127.0,203.4642,203.5015,203.0259,203.1378,7127.0
2021-11-17 10:50:00,217.73,218.02,217.06,217.37,16313.0,203.0632,203.3337,202.4383,202.7275,16313.0
2021-11-17 11:00:00,217.34,217.73,217.0,217.0,12755.0,202.6995,203.0632,202.3824,202.3824,12755.0
2021-11-17 11:10:00,217.01,217.33,217.0,217.09,9587.0,202.3917,202.6901,202.3824,202.4663,9587.0
2021-11-17 11:20:00,217.13,217.2,216.92,217.14,20053.0,202.5036,202.5689,202.3078,202.5129,20053.0
2021-11-17 11:30:00,217.04,217.58,216.98,217.58,10486.0,202.4197,202.9233,202.3637,202.9233,10486.0
2021-11-17 11:40:00,217.39,217.45,216.86,216.88,4525.0,202.7461,202.8021,202.2518,202.2705,4525.0
2021-11-17 11:50:00,216.9,217.24,216.62,217.24,7756.0,202.2891,202.6062,202.028,202.6062,7756.0
2021-11-17 12:00:00,217.36,217.36,216.56,216.65,6877.0,202.7181,202.7181,201.972,202.056,6877.0
2021-11-17 12:10:00,216.67,216.73,215.82,215.97,9792.0,202.0746,202.1306,201.2819,201.4218,9792.0
2021-11-17 12:20:00,215.99,216.37,215.76,215.85,8403.0,201.4404,201.7948,201.2259,201.3098,8403.0
2021-11-17 12:30:00,215.79,216.4,215.67,216.4,8325.0,201.2539,201.8228,201.142,201.8228,8325.0
2021-11-17 12:40:00,216.44,216.59,216.09,216.59,9159.0,201.8601,202.0,201.5337,202.0,9159.0
2021-11-17 12:50:00,216.59,216.6,215.99,216.32,8567.0,202.0,202.0093,201.4404,201.7482,8567.0
2021-11-17 13:00:00,216.21,217.41,216.19,216.86,25738.0,201.6456,202.7648,201.6269,202.2518,25738.0
2021-11-17 13:10:00,216.88,217.27,216.75,217.24,5885.0,202.2705,202.6342,202.1492,202.6062,5885.0
2021-11-17 13:20:00,217.32,217.86,217.26,217.78,10541.0,202.6808,203.1844,202.6249,203.1098,10541.0
2021-11-17 13:30:00,217.84,218.11,217.71,218.02,10205.0,203.1658,203.4176,203.0445,203.3337,10205.0
2021-11-17 13:40:00,217.96,218.11,217.79,217.84,8842.0,203.2777,203.4176,203.1192,203.1658,8842.0
2021-11-17 13:50:00,217.81,218.03,217.73,217.98,7418.0,203.1378,203.343,203.0632,203.2964,7418.0
2021-11-17 14:00:00,218.04,218.04,217.46,217.68,13740.0,203.3523,203.3523,202.8114,203.0166,13740.0
2021-11-17 14:10:00,217.68,217.69,217.17,217.36,8807.0,203.0166,203.0259,202.5409,202.7181,8807.0
2021-11-17 14:20:00,217.39,217.54,217.27,217.51,14816.0,202.7461,202.886,202.6342,202.858,14816.0
2021-11-17 14:30:00,217.45,217.78,217.33,217.51,12388.0,202.8021,203.1098,202.6901,202.858,12388.0
2021-11-17 14:40:00,217.51,217.79,217.48,217.76,6380.0,202.858,203.1192,202.83,203.0912,6380.0
2021-11-17 14:50:00,217.79,217.94,217.66,217.81,17007.0,203.1192,203.2591,202.9979,203.1378,17007.0
2021-11-17 15:00:00,217.85,217.88,217.66,217.88,13504.0,203.1751,203.2031,202.9979,203.2031,13504.0
2021-11-17 15:10:00,217.88,218.1,217.82,217.9,9696.0,203.2031,203.4083,203.1471,203.2217,9696.0
2021-11-17 15:20:00,217.91,218.0,217.61,217.62,45907.0,203.2311,203.315,202.9513,202.9606,45907.0
2021-11-17 15:30:00,217.65,217.76,217.26,217.61,18840.0,202.9886,203.0912,202.6249,202.9513,18840.0
2021-11-17 15:40:00,217.61,217.68,217.03,217.37,32111.0,202.9513,203.0166,202.4104,202.7275,32111.0
2021-11-17 15:50:00,217.34,217.95,217.33,217.8,124116.0,202.6995,203.2684,202.6901,203.1285,124116.0
2021-11-18 09:30:00,218.77,219.49,217.42,219.21,55809.0,204.0331,204.7046,202.7741,204.4435,55809.0
2021-11-18 09:40:00,219.5,219.97,219.07,219.76,21953.0,204.714,205.1523,204.3129,204.9565,21953.0
2021-11-18 09:50:00,219.61,219.97,218.46,218.47,24650.0,204.8166,205.1523,203.744,203.7534,24650.0
2021-11-18 10:00:00,218.52,218.66,217.32,217.44,11305.0,203.8,203.9306,202.6808,202.7927,11305.0
2021-11-18 10:10:00,217.32,217.52,216.36,216.88,28808.0,202.6808,202.8673,201.7855,202.2705,28808.0
2021-11-18 10:20:00,216.96,217.73,216.8,216.8,38777.0,202.3451,203.0632,202.1958,202.1958,38777.0
2021-11-18 10:30:00,216.8,218.32,216.8,217.52,13137.0,202.1958,203.6135,202.1958,202.8673,13137.0
2021-11-18 10:40:00,217.64,218.38,217.62,218.38,24961.0,202.9793,203.6694,202.9606,203.6694,24961.0
2021-11-18 10:50:00,218.48,219.12,217.9,218.92,36233.0,203.7627,204.3596,203.2217,204.173,36233.0
2021-11-18 11:00:00,218.99,219.02,217.7,218.19,19740.0,204.2383,204.2663,203.0352,203.4922,19740.0
2021-11-18 11:10:00,218.23,218.88,217.94,218.76,29435.0,203.5295,204.1357,203.2591,204.0238,29435.0
2021-11-18 11:20:00,218.76,219.14,218.67,219.08,17639.0,204.0238,204.3782,203.9399,204.3223,17639.0
2021-11-18 11:30:00,219.08,219.88,218.96,219.29,22852.0,204.3223,205.0684,204.2103,204.5181,22852.0
2021-11-18 11:40:00,219.2,219.63,219.02,219.07,19517.0,204.4342,204.8352,204.2663,204.3129,19517.0
2021-11-18 11:50:00,219.13,219.65,219.13,219.6,13943.0,204.3689,204.8539,204.3689,204.8072,13943.0
2021-11-18 12:00:00,219.51,219.67,219.11,219.12,8328.0,204.7233,204.8725,204.3502,204.3596,8328.0
2021-11-18 12:10:00,219.12,219.59,219.07,219.5,7847.0,204.3596,204.7979,204.3129,204.714,7847.0
2021-11-18 12:20:00,219.5,219.72,219.33,219.6,6649.0,204.714,204.9192,204.5554,204.8072,6649.0
2021-11-18 12:30:00,219.53,219.75,219.29,219.48,7976.0,204.7419,204.9471,204.5181,204.6953,7976.0
2021-11-18 12:40:00,219.52,219.71,219.22,219.33,10109.0,204.7326,204.9098,204.4528,204.5554,10109.0
2021-11-18 12:50:00,219.23,219.85,219.12,219.75,9361.0,204.4622,205.0404,204.3596,204.9471,9361.0
2021-11-18 13:00:00,219.8,220.29,219.6,219.84,87969.0,204.9938,205.4508,204.8072,205.0311,87969.0
2021-11-18 13:10:00,219.91,220.54,219.41,219.51,34703.0,205.0964,205.6839,204.63,204.7233,34703.0
2021-11-18 13:20:00,219.52,219.55,219.07,219.16,58816.0,204.7326,204.7606,204.3129,204.3969,58816.0
2021-11-18 13:30:00,219.09,219.09,218.12,218.12,66215.0,204.3316,204.3316,203.4269,203.4269,66215.0
2021-11-18 13:40:00,218.06,218.42,217.94,218.22,89829.0,203.371,203.7067,203.2591,203.5202,89829.0
2021-11-18 13:50:00,218.22,218.4,217.16,217.28,113309.0,203.5202,203.6881,202.5316,202.6435,113309.0
2021-11-18 14:00:00,217.27,218.4,216.99,218.23,23185.0,202.6342,203.6881,202.373,203.5295,23185.0
2021-11-18 14:10:00,218.13,218.31,218.0,218.31,12115.0,203.4363,203.6041,203.315,203.6041,12115.0
2021-11-18 14:20:00,218.38,218.38,218.02,218.28,8242.0,203.6694,203.6694,203.3337,203.5762,8242.0
2021-11-18 14:30:00,218.28,218.29,217.59,218.2,38562.0,203.5762,203.5855,202.9326,203.5015,38562.0
2021-11-18 14:40:00,218.15,218.58,218.08,218.53,37915.0,203.4549,203.8559,203.3896,203.8093,37915.0
2021-11-18 14:50:00,218.53,219.11,218.34,218.64,92838.0,203.8093,204.3502,203.6321,203.9119,92838.0
2021-11-18 15:00:00,218.58,219.29,218.41,219.27,62351.0,203.8559,204.5181,203.6974,204.4995,62351.0
2021-11-18 15:10:00,219.33,219.68,219.19,219.63,20946.0,204.5554,204.8818,204.4249,204.8352,20946.0
2021-11-18 15:20:00,219.72,219.99,219.59,219.73,41489.0,204.9192,205.171,204.7979,204.9285,41489.0
2021-11-18 15:30:00,219.74,219.99,219.44,219.74,27459.0,204.9378,205.171,204.658,204.9378,27459.0
2021-11-18 15:40:00,219.74,220.19,219.57,220.03,32033.0,204.9378,205.3575,204.7793,205.2083,32033.0
2021-11-18 15:50:00,220.04,220.67,219.91,220.58,174167.0,205.2176,205.8052,205.0964,205.7212,174167.0
2021-11-19 09:30:00,220.58,220.95,219.64,220.62,101394.0,205.7212,206.0663,204.8445,205.7585,101394.0
2021-11-19 09:40:00,220.86,221.28,220.14,221.05,28502.0,205.9824,206.3741,205.3109,206.1596,28502.0
2021-11-19 09:50:00,220.72,220.87,219.88,220.22,19044.0,205.8518,205.9917,205.0684,205.3855,19044.0
2021-11-19 10:00:00,220.55,220.67,220.18,220.43,67741.0,205.6932,205.8052,205.3482,205.5813,67741.0
2021-11-19 10:10:00,220.45,221.67,220.24,221.5,24422.0,205.6,206.7378,205.4041,206.5792,24422.0
2021-11-19 10:20:00,221.62,221.81,220.48,220.48,21679.0,206.6912,206.8684,205.628,205.628,21679.0
2021-11-19 10:30:00,220.47,221.17,220.41,221.11,18444.0,205.6186,206.2715,205.5627,206.2155,18444.0
2021-11-19 10:40:00,221.07,221.51,220.75,221.31,29136.0,206.1782,206.5886,205.8798,206.402,29136.0
2021-11-19 10:50:00,221.31,221.6,221.1,221.2,22910.0,206.402,206.6725,206.2062,206.2995,22910.0
2021-11-19 11:00:00,221.24,221.64,220.99,221.0,22327.0,206.3368,206.7098,206.1036,206.1129,22327.0
2021-11-19 11:10:00,221.02,221.11,220.61,220.89,21700.0,206.1316,206.2155,205.7492,206.0103,21700.0
2021-11-19 11:20:00,220.92,221.16,220.63,221.08,11537.0,206.0383,206.2621,205.7679,206.1875,11537.0
2021-11-19 11:30:00,221.24,221.3,220.83,220.84,12846.0,206.3368,206.3927,205.9544,205.9637,12846.0
2021-11-19 11:40:00,220.8,221.1,220.79,220.9,7976.0,205.9264,206.2062,205.9171,206.0197,7976.0
2021-11-19 11:50:00,220.84,220.94,220.5,220.83,25541.0,205.9637,206.057,205.6466,205.9544,25541.0
2021-11-19 12:00:00,220.83,221.04,220.71,220.86,15697.0,205.9544,206.1502,205.8425,205.9824,15697.0
2021-11-19 12:10:00,220.94,221.34,220.78,220.85,21707.0,206.057,206.43,205.9077,205.973,21707.0
2021-11-19 12:20:00,220.86,221.01,220.76,220.81,18787.0,205.9824,206.1223,205.8891,205.9357,18787.0
2021-11-19 12:30:00,220.82,221.57,220.82,221.4,32640.0,205.9451,206.6445,205.9451,206.486,32640.0
2021-11-19 12:40:00,221.49,221.5,220.88,221.18,18760.0,206.5699,206.5792,206.001,206.2808,18760.0
2021-11-19 12:50:00,221.22,221.25,220.97,220.97,22012.0,206.3181,206.3461,206.0849,206.0849,22012.0
2021-11-19 13:00:00,221.01,221.19,220.82,220.82,12048.0,206.1223,206.2901,205.9451,205.9451,12048.0
2021-11-19 13:10:00,220.89,221.29,220.68,220.97,33540.0,206.0103,206.3834,205.8145,206.0849,33540.0
2021-11-19 13:20:00,220.98,221.01,220.53,220.66,21967.0,206.0943,206.1223,205.6746,205.7958,21967.0
2021-11-19 13:30:00,220.64,220.87,220.45,220.58,19484.0,205.7772,205.9917,205.6,205.7212,19484.0
2021-11-19 13:40:00,220.52,220.57,220.18,220.33,18281.0,205.6653,205.7119,205.3482,205.4881,18281.0
2021-11-19 13:50:00,220.38,221.07,220.38,220.75,21202.0,205.5347,206.1782,205.5347,205.8798,21202.0
2021-11-19 14:00:00,220.85,221.48,220.83,221.43,39485.0,205.973,206.5606,205.9544,206.514,39485.0
2021-11-19 14:10:00,221.49,221.7,221.19,221.19,26501.0,206.5699,206.7658,206.2901,206.2901,26501.0
2021-11-19 14:20:00,221.23,221.4,220.87,221.03,28550.0,206.3274,206.486,205.9917,206.1409,28550.0
2021-11-19 14:30:00,221.09,221.22,220.65,220.93,19893.0,206.1969,206.3181,205.7865,206.0476,19893.0
2021-11-19 14:40:00,220.89,221.19,220.78,220.78,41673.0,206.0103,206.2901,205.9077,205.9077,41673.0
2021-11-19 14:50:00,220.76,221.37,220.76,221.29,24496.0,205.8891,206.458,205.8891,206.3834,24496.0
2021-11-19 15:00:00,221.25,221.49,221.23,221.45,34944.0,206.3461,206.5699,206.3274,206.5326,34944.0
2021-11-19 15:10:00,221.42,221.63,221.28,221.33,31383.0,206.5046,206.7005,206.3741,206.4207,31383.0
2021-11-19 15:20:00,221.29,221.39,220.88,221.25,22357.0,206.3834,206.4767,206.001,206.3461,22357.0
2021-11-19 15:30:00,221.31,221.33,220.88,220.93,26500.0,206.402,206.4207,206.001,206.0476,26500.0
2021-11-19 15:40:00,220.96,221.07,220.79,220.97,69132.0,206.0756,206.1782,205.9171,206.0849,69132.0
2021-11-19 15:50:00,220.87,221.4,220.87,221.27,167538.0,205.9917,206.486,205.9917,206.3647,167538.0
2021-11-22 09:30:00,222.4,223.31,221.42,222.35,55205.0,207.4186,208.2673,206.5046,207.372,55205.0
2021-11-22 09:40:00,222.65,223.77,222.24,223.68,32855.0,207.6518,208.6963,207.2694,208.6124,32855.0
2021-11-22 09:50:00,223.69,223.9,223.02,223.55,30813.0,208.6217,208.8176,207.9969,208.4912,30813.0
2021-11-22 10:00:00,223.65,224.38,223.65,224.25,21420.0,208.5844,209.2652,208.5844,209.144,21420.0
2021-11-22 10:10:00,224.34,224.89,223.72,224.65,34089.0,209.2279,209.7409,208.6497,209.5171,34089.0
2021-11-22 10:20:00,224.61,224.95,224.21,224.3,31518.0,209.4797,209.7968,209.1067,209.1906,31518.0
2021-11-22 10:30:00,224.54,225.67,224.52,225.47,36656.0,209.4145,210.4683,209.3958,210.2818,36656.0
2021-11-22 10:40:00,225.48,225.48,224.33,224.33,18008.0,210.2911,210.2911,209.2186,209.2186,18008.0
2021-11-22 10:50:00,224.3,224.38,223.78,224.27,25570.0,209.1906,209.2652,208.7057,209.1627,25570.0
2021-11-22 11:00:00,224.32,224.45,223.5,223.7,17922.0,209.2093,209.3305,208.4445,208.631,17922.0
2021-11-22 11:10:00,223.63,224.23,223.33,223.33,12697.0,208.5658,209.1253,208.286,208.286,12697.0
2021-11-22 11:20:00,223.29,224.15,223.06,223.33,21616.0,208.2487,209.0507,208.0342,208.286,21616.0
2021-11-22 11:30:00,223.33,223.36,222.59,223.05,15757.0,208.286,208.314,207.5958,208.0248,15757.0
2021-11-22 11:40:00,223.03,223.03,221.15,221.35,21802.0,208.0062,208.0062,206.2528,206.4393,21802.0
2021-11-22 11:50:00,221.51,221.59,219.45,219.99,34490.0,206.5886,206.6632,204.6673,205.171,34490.0
2021-11-22 12:00:00,220.26,220.8,219.44,220.32,43880.0,205.4228,205.9264,204.658,205.4787,43880.0
2021-11-22 12:10:00,220.32,220.71,219.95,220.33,43548.0,205.4787,205.8425,205.1337,205.4881,43548.0
2021-11-22 12:20:00,220.27,220.67,219.81,220.62,26364.0,205.4321,205.8052,205.0031,205.7585,26364.0
2021-11-22 12:30:00,220.54,221.57,220.54,221.4,122797.0,205.6839,206.6445,205.6839,206.486,122797.0
2021-11-22 12:40:00,221.41,221.75,221.39,221.41,49184.0,206.4953,206.8124,206.4767,206.4953,49184.0
2021-11-22 12:50:00,221.41,221.57,220.78,221.4,20983.0,206.4953,206.6445,205.9077,206.486,20983.0
2021-11-22 13:00:00,221.17,221.3,220.74,221.23,24027.0,206.2715,206.3927,205.8704,206.3274,24027.0
2021-11-22 13:10:00,221.43,222.39,221.43,222.33,9549.0,206.514,207.4093,206.514,207.3533,9549.0
2021-11-22 13:20:00,222.39,222.39,221.87,221.99,13083.0,207.4093,207.4093,206.9243,207.0362,13083.0
2021-11-22 13:30:00,222.04,222.39,222.04,222.29,9842.0,207.0829,207.4093,207.0829,207.316,9842.0
2021-11-22 13:40:00,222.25,222.52,221.88,222.3,17176.0,207.2787,207.5305,206.9336,207.3254,17176.0
2021-11-22 13:50:00,222.21,222.67,221.92,222.07,12450.0,207.2414,207.6704,206.971,207.1108,12450.0
2021-11-22 14:00:00,222.0,222.72,221.93,222.32,12304.0,207.0456,207.7171,206.9803,207.344,12304.0
2021-11-22 14:10:00,222.2,222.55,222.09,222.24,12791.0,207.2321,207.5585,207.1295,207.2694,12791.0
2021-11-22 14:20:00,222.3,222.44,222.05,222.21,10169.0,207.3254,207.4559,207.0922,207.2414,10169.0
2021-11-22 14:30:00,222.11,222.69,222.05,222.69,14590.0,207.1482,207.6891,207.0922,207.6891,14590.0
2021-11-22 14:40:00,222.61,223.37,222.56,223.12,21631.0,207.6145,208.3233,207.5678,208.0901,21631.0
2021-11-22 14:50:00,223.16,223.31,222.75,222.85,13074.0,208.1274,208.2673,207.745,207.8383,13074.0
2021-11-22 15:00:00,222.93,223.65,222.77,223.41,30947.0,207.9129,208.5844,207.7637,208.3606,30947.0
2021-11-22 15:10:00,223.32,223.61,223.17,223.49,32767.0,208.2766,208.5471,208.1368,208.4352,32767.0
2021-11-22 15:20:00,223.55,223.72,223.31,223.46,79088.0,208.4912,208.6497,208.2673,208.4072,79088.0
2021-11-22 15:30:00,223.37,223.69,223.32,223.39,51162.0,208.3233,208.6217,208.2766,208.3419,51162.0
2021-11-22 15:40:00,223.36,223.66,223.28,223.5,145700.0,208.314,208.5937,208.2393,208.4445,145700.0
2021-11-22 15:50:00,223.64,223.81,221.65,221.86,318405.0,208.5751,208.7336,206.7191,206.915,318405.0
2021-11-23 09:30:00,221.41,222.26,220.6,221.12,64704.0,206.4953,207.2881,205.7399,206.2248,64704.0
2021-11-23 09:40:00,221.1,223.61,221.1,223.14,39559.0,206.2062,208.5471,206.2062,208.1088,39559.0
2021-11-23 09:50:00,223.03,224.09,222.92,222.92,25131.0,208.0062,208.9948,207.9036,207.9036,25131.0
2021-11-23 10:00:00,222.83,222.83,220.5,221.16,29540.0,207.8197,207.8197,205.6466,206.2621,29540.0
2021-11-23 10:10:00,221.16,222.3,221.16,222.26,19591.0,206.2621,207.3254,206.2621,207.2881,19591.0
2021-11-23 10:20:00,222.1,222.32,220.5,220.62,13879.0,207.1388,207.344,205.6466,205.7585,13879.0
2021-11-23 10:30:00,220.53,221.0,219.47,219.84,37016.0,205.6746,206.1129,204.686,205.0311,37016.0
2021-11-23 10:40:00,219.76,219.93,218.77,219.02,17720.0,204.9565,205.115,204.0331,204.2663,17720.0
2021-11-23 10:50:00,219.03,219.12,216.85,217.04,36414.0,204.2756,204.3596,202.2425,202.4197,36414.0
2021-11-23 11:00:00,217.23,217.76,216.45,217.29,39988.0,202.5969,203.0912,201.8694,202.6528,39988.0
2021-11-23 11:10:00,217.37,217.91,216.78,216.93,33180.0,202.7275,203.2311,202.1772,202.3171,33180.0
2021-11-23 11:20:00,217.1,217.46,216.91,217.25,30102.0,202.4756,202.8114,202.2984,202.6155,30102.0
2021-11-23 11:30:00,217.25,217.76,215.83,217.14,30326.0,202.6155,203.0912,201.2912,202.5129,30326.0
2021-11-23 11:40:00,217.24,217.53,216.25,217.53,9720.0,202.6062,202.8767,201.6829,202.8767,9720.0
2021-11-23 11:50:00,217.46,217.46,216.58,216.75,7142.0,202.8114,202.8114,201.9907,202.1492,7142.0
2021-11-23 12:00:00,216.73,216.79,215.79,216.1,13585.0,202.1306,202.1865,201.2539,201.543,13585.0
2021-11-23 12:10:00,216.27,217.18,215.85,217.18,14126.0,201.7016,202.5503,201.3098,202.5503,14126.0
2021-11-23 12:20:00,217.29,217.57,217.02,217.25,12661.0,202.6528,202.914,202.401,202.6155,12661.0
2021-11-23 12:30:00,217.25,217.54,216.98,216.99,16207.0,202.6155,202.886,202.3637,202.373,16207.0
2021-11-23 12:40:00,216.96,217.36,216.45,217.01,15575.0,202.3451,202.7181,201.8694,202.3917,15575.0
2021-11-23 12:50:00,217.03,217.53,216.77,216.82,9441.0,202.4104,202.8767,202.1679,202.2145,9441.0
2021-11-23 13:00:00,216.6,217.11,216.4,216.7,9477.0,202.0093,202.485,201.8228,202.1026,9477.0
2021-11-23 13:10:00,216.66,216.84,215.57,215.75,10789.0,202.0653,202.2332,201.0487,201.2166,10789.0
2021-11-23 13:20:00,215.76,216.67,215.72,216.3,12566.0,201.2259,202.0746,201.1886,201.7295,12566.0
2021-11-23 13:30:00,216.21,216.52,215.61,216.46,12891.0,201.6456,201.9347,201.086,201.8788,12891.0
2021-11-23 13:40:00,216.39,217.04,215.93,216.85,11388.0,201.8135,202.4197,201.3845,202.2425,11388.0
2021-11-23 13:50:00,216.65,217.64,216.65,217.03,11938.0,202.056,202.9793,202.056,202.4104,11938.0
2021-11-23 14:00:00,216.91,217.31,216.64,216.88,9509.0,202.2984,202.6715,202.0466,202.2705,9509.0
2021-11-23 14:10:00,216.84,217.11,216.21,216.28,14373.0,202.2332,202.485,201.6456,201.7109,14373.0
2021-11-23 14:20:00,216.37,217.43,216.37,217.18,9874.0,201.7948,202.7834,201.7948,202.5503,9874.0
2021-11-23 14:30:00,217.18,217.5,216.79,217.3,12172.0,202.5503,202.8487,202.1865,202.6622,12172.0
2021-11-23 14:40:00,217.28,217.92,217.08,217.8,21724.0,202.6435,203.2404,202.457,203.1285,21724.0
2021-11-23 14:50:00,217.8,218.15,217.19,217.64,31404.0,203.1285,203.4549,202.5596,202.9793,31404.0
2021-11-23 15:00:00,217.64,217.94,217.21,217.88,15474.0,202.9793,203.2591,202.5782,203.2031,15474.0
2021-11-23 15:10:00,217.79,218.45,217.7,218.01,21661.0,203.1192,203.7347,203.0352,203.3243,21661.0
2021-11-23 15:20:00,217.92,218.36,217.9,218.21,22959.0,203.2404,203.6508,203.2217,203.5109,22959.0
2021-11-23 15:30:00,218.21,218.52,217.83,218.31,32888.0,203.5109,203.8,203.1565,203.6041,32888.0
2021-11-23 15:40:00,218.29,218.77,218.13,218.53,28795.0,203.5855,204.0331,203.4363,203.8093,28795.0
2021-11-23 15:50:00,218.59,219.48,218.57,219.3,102584.0,203.8653,204.6953,203.8466,204.5274,102584.0
2021-11-24 09:30:00,216.6,217.55,215.34,215.34,38039.0,202.0093,202.8953,200.8342,200.8342,38039.0
2021-11-24 09:40:00,215.21,216.04,214.32,215.11,34842.0,200.713,201.487,199.8829,200.6197,34842.0
2021-11-24 09:50:00,215.06,215.86,214.84,215.0,29019.0,200.5731,201.3192,200.3679,200.5171,29019.0
2021-11-24 10:00:00,215.0,216.17,214.51,215.54,22778.0,200.5171,201.6083,200.0601,201.0207,22778.0
2021-11-24 10:10:00,215.34,216.19,215.34,216.03,24127.0,200.8342,201.6269,200.8342,201.4777,24127.0
2021-11-24 10:20:00,216.03,216.57,215.65,216.57,24379.0,201.4777,201.9813,201.1233,201.9813,24379.0
2021-11-24 10:30:00,216.31,216.99,216.18,216.89,37535.0,201.7389,202.373,201.6176,202.2798,37535.0
2021-11-24 10:40:00,216.89,216.89,215.86,215.97,23234.0,202.2798,202.2798,201.3192,201.4218,23234.0
2021-11-24 10:50:00,216.26,216.88,216.11,216.32,13746.0,201.6922,202.2705,201.5523,201.7482,13746.0
2021-11-24 11:00:00,216.28,217.05,215.88,217.05,41420.0,201.7109,202.429,201.3378,202.429,41420.0
2021-11-24 11:10:00,217.25,217.51,217.03,217.51,7624.0,202.6155,202.858,202.4104,202.858,7624.0
2021-11-24 11:20:00,217.7,218.18,217.52,217.67,8179.0,203.0352,203.4829,202.8673,203.0072,8179.0
2021-11-24 11:30:00,217.77,218.13,217.44,217.58,7401.0,203.1005,203.4363,202.7927,202.9233,7401.0
2021-11-24 11:40:00,217.71,218.68,217.67,218.52,5707.0,203.0445,203.9492,203.0072,203.8,5707.0
2021-11-24 11:50:00,218.63,218.87,217.96,217.99,6971.0,203.9026,204.1264,203.2777,203.3057,6971.0
2021-11-24 12:00:00,218.0,218.32,217.82,217.97,6219.0,203.315,203.6135,203.1471,203.287,6219.0
2021-11-24 12:10:00,218.04,218.48,217.86,218.01,6317.0,203.3523,203.7627,203.1844,203.3243,6317.0
2021-11-24 12:20:00,217.78,218.31,217.67,218.31,3907.0,203.1098,203.6041,203.0072,203.6041,3907.0
2021-11-24 12:30:00,218.32,218.68,218.1,218.57,6869.0,203.6135,203.9492,203.4083,203.8466,6869.0
2021-11-24 12:40:00,218.65,218.65,218.34,218.65,3401.0,203.9212,203.9212,203.6321,203.9212,3401.0
2021-11-24 12:50:00,218.7,218.75,218.43,218.71,4068.0,203.9679,204.0145,203.716,203.9772,4068.0
2021-11-24 13:00:00,218.72,219.28,218.56,219.27,9616.0,203.9865,204.5088,203.8373,204.4995,9616.0
2021-11-24 13:10:00,219.28,219.28,218.86,218.86,9772.0,204.5088,204.5088,204.1171,204.1171,9772.0
2021-11-24 13:20:00,218.94,219.38,218.83,218.86,9762.0,204.1917,204.6021,204.0891,204.1171,9762.0
2021-11-24 13:30:00,218.88,219.28,218.82,219.16,9973.0,204.1357,204.5088,204.0798,204.3969,9973.0
2021-11-24 13:40:00,219.0,219.25,218.76,219.11,10049.0,204.2477,204.4808,204.0238,204.3502,10049.0
2021-11-24 13:50:00,219.05,219.06,218.46,218.65,12624.0,204.2943,204.3036,203.744,203.9212,12624.0
2021-11-24 14:00:00,218.6,219.19,218.39,218.75,14556.0,203.8746,204.4249,203.6787,204.0145,14556.0
2021-11-24 14:10:00,218.83,219.32,218.29,219.21,9228.0,204.0891,204.5461,203.5855,204.4435,9228.0
2021-11-24 14:20:00,219.24,219.43,218.83,218.86,17834.0,204.4715,204.6487,204.0891,204.1171,17834.0
2021-11-24 14:30:00,218.96,219.44,218.96,219.31,12186.0,204.2103,204.658,204.2103,204.5368,12186.0
2021-11-24 14:40:00,219.36,219.96,219.25,219.57,12708.0,204.5834,205.143,204.4808,204.7793,12708.0
2021-11-24 14:50:00,219.59,219.89,219.57,219.57,12744.0,204.7979,205.0777,204.7793,204.7793,12744.0
2021-11-24 15:00:00,219.65,220.02,219.41,219.89,23531.0,204.8539,205.1989,204.63,205.0777,23531.0
2021-11-24 15:10:00,219.87,220.11,219.84,220.06,9756.0,205.059,205.2829,205.0311,205.2362,9756.0
2021-11-24 15:20:00,220.09,220.15,219.66,219.83,13516.0,205.2642,205.3202,204.8632,205.0217,13516.0
2021-11-24 15:30:00,219.91,220.26,219.59,220.21,24054.0,205.0964,205.4228,204.7979,205.3761,24054.0
2021-11-24 15:40:00,220.24,220.26,219.84,219.99,47161.0,205.4041,205.4228,205.0311,205.171,47161.0
2021-11-24 15:50:00,220.01,221.22,219.97,220.96,158594.0,205.1896,206.3181,205.1523,206.0756,158594.0
2021-11-26 09:30:00,213.12,217.56,213.12,214.72,73709.0,198.7637,202.9047,198.7637,200.256,73709.0
2021-11-26 09:40:00,215.02,215.3,212.9,213.73,56414.0,200.5358,200.7969,198.5586,199.3327,56414.0
2021-11-26 09:50:00,213.56,215.31,213.23,214.43,38493.0,199.1741,200.8062,198.8663,199.9855,38493.0
2021-11-26 10:00:00,214.16,214.21,213.07,213.69,24118.0,199.7337,199.7803,198.7171,199.2953,24118.0
2021-11-26 10:10:00,213.62,213.73,211.79,213.15,60012.0,199.2301,199.3327,197.5233,198.7917,60012.0
2021-11-26 10:20:00,213.17,214.48,212.72,213.29,16210.0,198.8104,200.0321,198.3907,198.9223,16210.0
2021-11-26 10:30:00,213.58,214.53,213.12,214.1,18948.0,199.1928,200.0788,198.7637,199.6777,18948.0
2021-11-26 10:40:00,214.23,214.23,212.16,212.44,20243.0,199.799,199.799,197.8684,198.1295,20243.0
2021-11-26 10:50:00,212.4,212.92,211.74,212.15,23982.0,198.0922,198.5772,197.4767,197.8591,23982.0
2021-11-26 11:00:00,212.15,212.7,211.85,212.3,20110.0,197.8591,198.372,197.5793,197.999,20110.0
2021-11-26 11:10:00,212.15,212.25,210.45,210.61,19435.0,197.8591,197.9523,196.2736,196.4228,19435.0
2021-11-26 11:20:00,210.71,211.13,210.25,211.08,17427.0,196.5161,196.9078,196.0871,196.8612,17427.0
2021-11-26 11:30:00,211.08,211.91,210.66,211.8,19807.0,196.8612,197.6353,196.4695,197.5327,19807.0
2021-11-26 11:40:00,211.78,211.99,210.66,211.14,26353.0,197.514,197.7099,196.4695,196.9171,26353.0
2021-11-26 11:50:00,211.23,211.53,210.47,211.3,20269.0,197.0011,197.2808,196.2923,197.0663,20269.0
2021-11-26 12:00:00,211.27,212.98,210.58,212.96,38608.0,197.0384,198.6332,196.3948,198.6145,38608.0
2021-11-26 12:10:00,213.13,213.45,212.53,212.74,53772.0,198.7731,199.0715,198.2135,198.4093,53772.0
2021-11-26 12:20:00,212.75,213.69,212.56,213.5,46974.0,198.4187,199.2953,198.2415,199.1181,46974.0
2021-11-26 12:30:00,213.52,214.39,213.46,214.37,30370.0,199.1368,199.9482,199.0808,199.9295,30370.0
2021-11-26 12:40:00,214.3,214.76,214.05,214.19,60243.0,199.8643,200.2933,199.6311,199.7617,60243.0
2021-11-26 12:50:00,214.07,214.08,211.56,212.45,264903.0,199.6497,199.6591,197.3088,198.1389,264903.0
2021-11-29 09:30:00,216.75,218.0,215.1,216.64,88268.0,202.1492,203.315,200.6104,202.0466,88268.0
2021-11-29 09:40:00,216.76,218.49,216.44,217.4,58861.0,202.1585,203.772,201.8601,202.7554,58861.0
2021-11-29 09:50:00,217.5,219.67,217.5,218.73,49127.0,202.8487,204.8725,202.8487,203.9958,49127.0
2021-11-29 10:00:00,218.85,219.23,217.46,217.81,30951.0,204.1078,204.4622,202.8114,203.1378,30951.0
2021-11-29 10:10:00,217.97,219.32,217.97,219.14,21564.0,203.287,204.5461,203.287,204.3782,21564.0
2021-11-29 10:20:00,219.15,219.15,217.9,218.39,17840.0,204.3875,204.3875,203.2217,203.6787,17840.0
2021-11-29 10:30:00,218.25,218.52,217.12,217.24,43077.0,203.5482,203.8,202.4943,202.6062,43077.0
2021-11-29 10:40:00,217.54,218.37,217.4,218.1,10503.0,202.886,203.6601,202.7554,203.4083,10503.0
2021-11-29 10:50:00,218.24,218.82,217.96,218.44,17451.0,203.5388,204.0798,203.2777,203.7254,17451.0
2021-11-29 11:00:00,218.24,219.6,218.24,219.52,14651.0,203.5388,204.8072,203.5388,204.7326,14651.0
2021-11-29 11:10:00,219.45,219.93,219.39,219.63,24930.0,204.6673,205.115,204.6114,204.8352,24930.0
2021-11-29 11:20:00,219.7,220.14,218.93,218.93,13710.0,204.9005,205.3109,204.1824,204.1824,13710.0
2021-11-29 11:30:00,219.03,219.9,219.02,219.87,13942.0,204.2756,205.087,204.2663,205.059,13942.0
2021-11-29 11:40:00,220.0,220.71,219.96,220.37,20304.0,205.1803,205.8425,205.143,205.5254,20304.0
2021-11-29 11:50:00,220.5,221.17,220.36,221.17,13421.0,205.6466,206.2715,205.516,206.2715,13421.0
2021-11-29 12:00:00,220.93,221.61,220.93,221.41,14699.0,206.0476,206.6818,206.0476,206.4953,14699.0
2021-11-29 12:10:00,221.4,221.82,221.2,221.79,18887.0,206.486,206.8777,206.2995,206.8497,18887.0
2021-11-29 12:20:00,221.73,222.0,221.34,221.69,31800.0,206.7938,207.0456,206.43,206.7564,31800.0
2021-11-29 12:30:00,221.82,222.21,221.73,222.11,31640.0,206.8777,207.2414,206.7938,207.1482,31640.0
2021-11-29 12:40:00,222.04,222.27,221.91,222.1,11946.0,207.0829,207.2974,206.9616,207.1388,11946.0
2021-11-29 12:50:00,222.05,222.31,221.87,222.1,18022.0,207.0922,207.3347,206.9243,207.1388,18022.0
2021-11-29 13:00:00,222.05,222.44,221.73,222.25,81197.0,207.0922,207.4559,206.7938,207.2787,81197.0
2021-11-29 13:10:00,222.27,222.31,221.74,222.06,18927.0,207.2974,207.3347,206.8031,207.1015,18927.0
2021-11-29 13:20:00,222.13,222.29,221.95,222.28,8279.0,207.1668,207.316,206.9989,207.3067,8279.0
2021-11-29 13:30:00,222.32,222.89,221.82,221.85,10374.0,207.344,207.8756,206.8777,206.9057,10374.0
2021-11-29 13:40:00,221.82,222.85,221.82,222.85,10381.0,206.8777,207.8383,206.8777,207.8383,10381.0
2021-11-29 13:50:00,222.77,222.87,222.57,222.83,14646.0,207.7637,207.857,207.5772,207.8197,14646.0
2021-11-29 14:00:00,222.95,223.05,222.59,222.89,11554.0,207.9316,208.0248,207.5958,207.8756,11554.0
2021-11-29 14:10:00,223.02,223.43,223.02,223.28,13812.0,207.9969,208.3792,207.9969,208.2393,13812.0
2021-11-29 14:20:00,223.27,223.45,222.82,223.4,12317.0,208.23,208.3979,207.8103,208.3513,12317.0
2021-11-29 14:30:00,223.33,223.38,222.52,222.86,13418.0,208.286,208.3326,207.5305,207.8476,13418.0
2021-11-29 14:40:00,222.74,223.01,222.6,222.67,12779.0,207.7357,207.9875,207.6051,207.6704,12779.0
2021-11-29 14:50:00,222.69,222.96,222.46,222.96,11279.0,207.6891,207.9409,207.4746,207.9409,11279.0
2021-11-29 15:00:00,222.93,223.25,222.65,223.2,13489.0,207.9129,208.2114,207.6518,208.1647,13489.0
2021-11-29 15:10:00,223.23,223.81,223.2,223.52,16690.0,208.1927,208.7336,208.1647,208.4632,16690.0
2021-11-29 15:20:00,223.59,223.68,223.09,223.41,13010.0,208.5285,208.6124,208.0621,208.3606,13010.0
2021-11-29 15:30:00,223.35,223.53,222.91,222.95,26637.0,208.3046,208.4725,207.8943,207.9316,26637.0
2021-11-29 15:40:00,222.99,223.37,222.73,223.33,30487.0,207.9689,208.3233,207.7264,208.286,30487.0
2021-11-29 15:50:00,223.34,224.26,223.32,223.94,162071.0,208.2953,209.1533,208.2766,208.8549,162071.0
2021-11-30 09:30:00,222.39,224.27,222.0,224.23,58135.0,207.4093,209.1627,207.0456,209.1253,58135.0
2021-11-30 09:40:00,224.39,226.3,224.08,225.9,56636.0,209.2746,211.0559,208.9855,210.6829,56636.0
2021-11-30 09:50:00,225.87,227.39,225.47,227.01,59892.0,210.6549,212.0725,210.2818,211.7181,59892.0
2021-11-30 10:00:00,227.02,227.82,226.07,226.39,77671.0,211.7274,212.4735,210.8414,211.1398,77671.0
2021-11-30 10:10:00,226.48,226.62,225.0,225.0,33079.0,211.2238,211.3544,209.8435,209.8435,33079.0
2021-11-30 10:20:00,224.97,225.09,223.72,224.48,20092.0,209.8155,209.9274,208.6497,209.3585,20092.0
2021-11-30 10:30:00,224.46,225.06,223.23,223.7,21229.0,209.3399,209.8994,208.1927,208.631,21229.0
2021-11-30 10:40:00,223.49,224.57,222.61,222.61,30167.0,208.4352,209.4424,207.6145,207.6145,30167.0
2021-11-30 10:50:00,222.54,222.82,219.16,219.17,32134.0,207.5492,207.8103,204.3969,204.4062,32134.0
2021-11-30 11:00:00,219.38,220.84,218.57,220.84,85445.0,204.6021,205.9637,203.8466,205.9637,85445.0
2021-11-30 11:10:00,220.84,222.55,220.41,221.68,29051.0,205.9637,207.5585,205.5627,206.7471,29051.0
2021-11-30 11:20:00,221.67,222.53,221.42,221.42,37149.0,206.7378,207.5399,206.5046,206.5046,37149.0
2021-11-30 11:30:00,221.44,221.8,220.52,221.33,21564.0,206.5233,206.859,205.6653,206.4207,21564.0
2021-11-30 11:40:00,221.4,221.4,219.6,220.39,23188.0,206.486,206.486,204.8072,205.544,23188.0
2021-11-30 11:50:00,220.51,220.91,220.03,220.91,17616.0,205.6559,206.029,205.2083,206.029,17616.0
2021-11-30 12:00:00,220.78,220.78,219.37,219.51,26354.0,205.9077,205.9077,204.5927,204.7233,26354.0
2021-11-30 12:10:00,219.4,220.2,219.11,219.9,23191.0,204.6207,205.3668,204.3502,205.087,23191.0
2021-11-30 12:20:00,219.81,219.86,218.51,218.67,32401.0,205.0031,205.0497,203.7907,203.9399,32401.0
2021-11-30 12:30:00,218.71,219.45,218.3,219.2,30007.0,203.9772,204.6673,203.5948,204.4342,30007.0
2021-11-30 12:40:00,219.3,219.55,218.93,219.12,29390.0,204.5274,204.7606,204.1824,204.3596,29390.0
2021-11-30 12:50:00,219.2,219.79,219.11,219.44,47196.0,204.4342,204.9844,204.3502,204.658,47196.0
2021-11-30 13:00:00,219.6,219.76,219.14,219.49,8128.0,204.8072,204.9565,204.3782,204.7046,8128.0
2021-11-30 13:10:00,219.46,219.73,219.3,219.32,11008.0,204.6767,204.9285,204.5274,204.5461,11008.0
2021-11-30 13:20:00,219.41,219.98,219.13,219.7,9564.0,204.63,205.1616,204.3689,204.9005,9564.0
2021-11-30 13:30:00,219.75,220.41,219.74,220.29,32257.0,204.9471,205.5627,204.9378,205.4508,32257.0
2021-11-30 13:40:00,220.19,220.41,219.79,220.33,11549.0,205.3575,205.5627,204.9844,205.4881,11549.0
2021-11-30 13:50:00,220.41,221.1,220.33,221.1,17206.0,205.5627,206.2062,205.4881,206.2062,17206.0
2021-11-30 14:00:00,221.07,221.21,220.37,220.41,12229.0,206.1782,206.3088,205.5254,205.5627,12229.0
2021-11-30 14:10:00,220.34,221.34,220.31,221.17,29419.0,205.4974,206.43,205.4694,206.2715,29419.0
2021-11-30 14:20:00,221.2,221.5,220.81,220.96,9441.0,206.2995,206.5792,205.9357,206.0756,9441.0
2021-11-30 14:30:00,220.96,221.38,220.79,221.16,10528.0,206.0756,206.4673,205.9171,206.2621,10528.0
2021-11-30 14:40:00,221.19,221.3,220.12,220.13,10929.0,206.2901,206.3927,205.2922,205.3015,10929.0
2021-11-30 14:50:00,220.22,220.35,219.87,220.2,20462.0,205.3855,205.5067,205.059,205.3668,20462.0
2021-11-30 15:00:00,220.2,221.11,220.04,220.75,16802.0,205.3668,206.2155,205.2176,205.8798,16802.0
2021-11-30 15:10:00,220.66,221.27,220.65,221.27,18058.0,205.7958,206.3647,205.7865,206.3647,18058.0
2021-11-30 15:20:00,221.17,221.31,220.55,220.59,23534.0,206.2715,206.402,205.6932,205.7305,23534.0
2021-11-30 15:30:00,220.53,221.5,220.53,221.37,20854.0,205.6746,206.5792,205.6746,206.458,20854.0
2021-11-30 15:40:00,221.37,222.4,221.34,221.69,23436.0,206.458,207.4186,206.43,206.7564,23436.0
2021-11-30 15:50:00,221.65,224.26,221.65,223.5,529421.0,206.7191,209.1533,206.7191,208.4445,529421.0
2021-12-01 09:30:00,227.17,227.49,225.29,225.47,87068.0,211.8673,212.1657,210.1139,210.2818,87068.0
2021-12-01 09:40:00,225.42,229.17,225.2,229.17,66835.0,210.2352,213.7326,210.03,213.7326,66835.0
2021-12-01 09:50:00,228.99,232.87,228.94,232.41,105595.0,213.5647,217.1833,213.5181,216.7543,105595.0
2021-12-01 10:00:00,232.62,233.26,231.35,232.52,165397.0,216.9502,217.5471,215.7657,216.8569,165397.0
2021-12-01 10:10:00,232.48,234.68,232.48,233.14,120472.0,216.8196,218.8714,216.8196,217.4351,120472.0
2021-12-01 10:20:00,233.35,233.53,231.7,231.79,42498.0,217.631,217.7989,216.0921,216.1761,42498.0
2021-12-01 10:30:00,231.71,232.42,230.0,230.01,77918.0,216.1015,216.7636,214.5067,214.516,77918.0
2021-12-01 10:40:00,230.03,233.48,229.55,233.0,37159.0,214.5346,217.7522,214.087,217.3046,37159.0
2021-12-01 10:50:00,232.98,233.83,232.29,233.24,41753.0,217.2859,218.0787,216.6424,217.5284,41753.0
2021-12-01 11:00:00,233.41,233.69,232.19,233.19,36430.0,217.687,217.9481,216.5491,217.4818,36430.0
2021-12-01 11:10:00,233.25,234.15,233.09,233.96,26811.0,217.5377,218.3771,217.3885,218.1999,26811.0
2021-12-01 11:20:00,233.9,234.38,233.41,233.55,30074.0,218.144,218.5916,217.687,217.8175,30074.0
2021-12-01 11:30:00,233.66,233.91,232.83,233.23,21807.0,217.9201,218.1533,217.146,217.5191,21807.0
2021-12-01 11:40:00,233.2,233.37,232.27,232.93,27068.0,217.4911,217.6497,216.6238,217.2393,27068.0
2021-12-01 11:50:00,232.93,232.93,231.69,232.19,19878.0,217.2393,217.2393,216.0828,216.5491,19878.0
2021-12-01 12:00:00,232.37,233.17,232.1,232.21,36409.0,216.717,217.4631,216.4652,216.5678,36409.0
2021-12-01 12:10:00,232.29,234.26,232.14,234.26,54642.0,216.6424,218.4797,216.5025,218.4797,54642.0
2021-12-01 12:20:00,234.22,234.61,232.74,232.74,38756.0,218.4424,218.8061,217.0621,217.0621,38756.0
2021-12-01 12:30:00,232.95,233.38,232.57,232.9,16311.0,217.2579,217.659,216.9035,217.2113,16311.0
2021-12-01 12:40:00,232.96,232.96,231.71,231.71,19703.0,217.2673,217.2673,216.1015,216.1015,19703.0
2021-12-01 12:50:00,231.76,231.98,230.12,230.29,22399.0,216.1481,216.3533,214.6186,214.7771,22399.0
2021-12-01 13:00:00,230.41,230.93,229.75,230.26,52716.0,214.889,215.374,214.2735,214.7492,52716.0
2021-12-01 13:10:00,230.16,230.26,228.91,229.03,28948.0,214.6559,214.7492,213.4901,213.602,28948.0
2021-12-01 13:20:00,229.11,230.09,229.01,229.73,30648.0,213.6766,214.5906,213.5834,214.2549,30648.0
2021-12-01 13:30:00,229.81,230.1,229.5,229.83,15039.0,214.3295,214.5999,214.0403,214.3481,15039.0
2021-12-01 13:40:00,229.83,230.09,227.65,227.75,30969.0,214.3481,214.5906,212.315,212.4082,30969.0
2021-12-01 13:50:00,227.76,229.64,227.76,229.61,23505.0,212.4176,214.1709,212.4176,214.1429,23505.0
2021-12-01 14:00:00,229.43,229.96,228.57,228.57,36244.0,213.9751,214.4694,213.173,213.173,36244.0
2021-12-01 14:10:00,228.56,228.81,227.67,228.19,29982.0,213.1637,213.3968,212.3336,212.8186,29982.0
2021-12-01 14:20:00,228.24,229.04,227.92,228.87,35627.0,212.8652,213.6113,212.5668,213.4528,35627.0
2021-12-01 14:30:00,228.83,229.42,227.92,228.6,36133.0,213.4155,213.9657,212.5668,213.201,36133.0
2021-12-01 14:40:00,228.5,229.5,228.33,229.14,22990.0,213.1077,214.0403,212.9492,213.7046,22990.0
2021-12-01 14:50:00,229.36,229.43,227.81,227.97,40078.0,213.9098,213.9751,212.4642,212.6134,40078.0
2021-12-01 15:00:00,228.06,228.2,227.07,227.2,28909.0,212.6973,212.8279,211.774,211.8953,28909.0
2021-12-01 15:10:00,227.16,227.43,226.48,226.6,32963.0,211.858,212.1098,211.2238,211.3357,32963.0
2021-12-01 15:20:00,226.68,226.8,225.35,225.54,44077.0,211.4103,211.5222,210.1699,210.3471,44077.0
2021-12-01 15:30:00,225.51,226.45,224.97,226.28,42520.0,210.3191,211.1958,209.8155,211.0373,42520.0
2021-12-01 15:40:00,226.27,226.76,225.35,225.41,38892.0,211.0279,211.4849,210.1699,210.2259,38892.0
2021-12-01 15:50:00,224.91,225.56,222.71,223.06,202260.0,209.7595,210.3658,207.7077,208.0342,202260.0
2021-12-02 09:30:00,220.0,223.5,218.66,222.08,83340.0,205.1803,208.4445,203.9306,207.1202,83340.0
2021-12-02 09:40:00,221.92,223.5,221.67,222.19,34365.0,206.971,208.4445,206.7378,207.2228,34365.0
2021-12-02 09:50:00,222.98,224.74,222.66,224.19,16429.0,207.9595,209.601,207.6611,209.088,16429.0
2021-12-02 10:00:00,224.07,225.9,223.47,223.52,28545.0,208.9761,210.6829,208.4165,208.4632,28545.0
2021-12-02 10:10:00,223.64,224.01,222.56,222.7,17091.0,208.5751,208.9202,207.5678,207.6984,17091.0
2021-12-02 10:20:00,222.46,223.73,221.99,223.32,19992.0,207.4746,208.659,207.0362,208.2766,19992.0
2021-12-02 10:30:00,223.59,223.74,220.36,220.71,18419.0,208.5285,208.6684,205.516,205.8425,18419.0
2021-12-02 10:40:00,220.83,221.15,219.29,219.81,46344.0,205.9544,206.2528,204.5181,205.0031,46344.0
2021-12-02 10:50:00,219.97,220.39,218.18,219.83,45808.0,205.1523,205.544,203.4829,205.0217,45808.0
2021-12-02 11:00:00,219.94,220.78,219.09,220.78,31654.0,205.1243,205.9077,204.3316,205.9077,31654.0
2021-12-02 11:10:00,220.44,221.25,220.22,220.88,34215.0,205.5906,206.3461,205.3855,206.001,34215.0
2021-12-02 11:20:00,221.05,221.59,220.5,220.96,26867.0,206.1596,206.6632,205.6466,206.0756,26867.0
2021-12-02 11:30:00,221.0,221.1,219.4,220.37,30253.0,206.1129,206.2062,204.6207,205.5254,30253.0
2021-12-02 11:40:00,220.25,220.91,218.8,220.59,39432.0,205.4134,206.029,204.0611,205.7305,39432.0
2021-12-02 11:50:00,220.87,222.26,220.52,221.88,36804.0,205.9917,207.2881,205.6653,206.9336,36804.0
2021-12-02 12:00:00,221.92,222.19,221.41,222.17,15815.0,206.971,207.2228,206.4953,207.2041,15815.0
2021-12-02 12:10:00,222.21,223.02,222.2,222.8,34096.0,207.2414,207.9969,207.2321,207.7917,34096.0
2021-12-02 12:20:00,222.8,223.61,222.77,223.45,10096.0,207.7917,208.5471,207.7637,208.3979,10096.0
2021-12-02 12:30:00,223.44,223.84,222.92,223.47,15754.0,208.3886,208.7616,207.9036,208.4165,15754.0
2021-12-02 12:40:00,223.81,223.82,223.27,223.67,6625.0,208.7336,208.743,208.23,208.6031,6625.0
2021-12-02 12:50:00,223.71,223.75,222.1,222.47,8120.0,208.6404,208.6777,207.1388,207.4839,8120.0
2021-12-02 13:00:00,222.22,222.59,221.67,222.04,12415.0,207.2507,207.5958,206.7378,207.0829,12415.0
2021-12-02 13:10:00,221.77,222.6,221.66,222.07,10228.0,206.8311,207.6051,206.7285,207.1108,10228.0
2021-12-02 13:20:00,222.19,222.21,221.25,221.62,9400.0,207.2228,207.2414,206.3461,206.6912,9400.0
2021-12-02 13:30:00,221.68,222.81,221.15,222.62,8821.0,206.7471,207.801,206.2528,207.6238,8821.0
2021-12-02 13:40:00,222.57,222.77,222.02,222.34,11032.0,207.5772,207.7637,207.0642,207.3627,11032.0
2021-12-02 13:50:00,222.22,223.56,222.06,223.37,13597.0,207.2507,208.5005,207.1015,208.3233,13597.0
2021-12-02 14:00:00,223.39,223.58,223.1,223.17,15953.0,208.3419,208.5191,208.0715,208.1368,15953.0
2021-12-02 14:10:00,223.28,223.41,222.61,223.18,7969.0,208.2393,208.3606,207.6145,208.1461,7969.0
2021-12-02 14:20:00,223.17,223.69,222.9,223.54,8236.0,208.1368,208.6217,207.8849,208.4818,8236.0
2021-12-02 14:30:00,223.53,224.25,223.32,224.16,14673.0,208.4725,209.144,208.2766,209.0601,14673.0
2021-12-02 14:40:00,224.22,224.24,223.18,223.47,17879.0,209.116,209.1347,208.1461,208.4165,17879.0
2021-12-02 14:50:00,223.5,223.69,222.91,223.28,14529.0,208.4445,208.6217,207.8943,208.2393,14529.0
2021-12-02 15:00:00,223.43,224.24,223.43,223.96,12314.0,208.3792,209.1347,208.3792,208.8735,12314.0
2021-12-02 15:10:00,223.87,224.0,223.14,223.88,15021.0,208.7896,208.9108,208.1088,208.7989,15021.0
2021-12-02 15:20:00,223.81,224.14,223.65,223.83,18168.0,208.7336,209.0414,208.5844,208.7523,18168.0
2021-12-02 15:30:00,223.94,224.82,223.89,224.51,32667.0,208.8549,209.6756,208.8082,209.3865,32667.0
2021-12-02 15:40:00,224.46,224.96,224.08,224.25,38233.0,209.3399,209.8062,208.9855,209.144,38233.0
2021-12-02 15:50:00,224.19,224.19,221.99,222.72,141940.0,209.088,209.088,207.0362,207.7171,141940.0
2021-12-03 09:30:00,225.0,228.46,223.93,226.27,69635.0,209.8435,213.0704,208.8456,211.0279,69635.0
2021-12-03 09:40:00,226.09,227.59,225.23,226.15,52484.0,210.8601,212.259,210.058,210.916,52484.0
2021-12-03 09:50:00,226.01,226.68,224.43,225.62,40155.0,210.7854,211.4103,209.3119,210.4217,40155.0
2021-12-03 10:00:00,225.58,226.31,224.88,225.02,46911.0,210.3844,211.0652,209.7316,209.8621,46911.0
2021-12-03 10:10:00,225.0,227.15,224.85,226.29,30762.0,209.8435,211.8486,209.7036,211.0466,30762.0
2021-12-03 10:20:00,226.51,226.87,225.71,225.99,71565.0,211.2518,211.5875,210.5057,210.7668,71565.0
2021-12-03 10:30:00,225.87,226.38,224.51,224.77,77861.0,210.6549,211.1305,209.3865,209.629,77861.0
2021-12-03 10:40:00,224.78,224.97,223.51,223.62,53983.0,209.6383,209.8155,208.4538,208.5564,53983.0
2021-12-03 10:50:00,223.58,225.57,223.47,225.13,34721.0,208.5191,210.3751,208.4165,209.9647,34721.0
2021-12-03 11:00:00,225.09,225.9,224.34,224.96,38527.0,209.9274,210.6829,209.2279,209.8062,38527.0
2021-12-03 11:10:00,225.16,225.95,223.94,223.95,25654.0,209.9927,210.7295,208.8549,208.8642,25654.0
2021-12-03 11:20:00,223.9,225.01,223.86,224.91,29035.0,208.8176,209.8528,208.7803,209.7595,29035.0
2021-12-03 11:30:00,224.78,225.48,224.5,224.75,21507.0,209.6383,210.2911,209.3772,209.6103,21507.0
2021-12-03 11:40:00,224.85,225.1,223.87,224.22,27886.0,209.7036,209.9367,208.7896,209.116,27886.0
2021-12-03 11:50:00,223.92,224.44,223.01,223.09,25522.0,208.8362,209.3212,207.9875,208.0621,25522.0
2021-12-03 12:00:00,223.09,223.2,221.56,222.17,25655.0,208.0621,208.1647,206.6352,207.2041,25655.0
2021-12-03 12:10:00,222.21,223.24,221.85,223.15,32948.0,207.2414,208.202,206.9057,208.1181,32948.0
2021-12-03 12:20:00,223.2,224.32,223.17,223.98,24189.0,208.1647,209.2093,208.1368,208.8922,24189.0
2021-12-03 12:30:00,223.9,225.66,223.36,225.63,26422.0,208.8176,210.459,208.314,210.431,26422.0
2021-12-03 12:40:00,225.6,225.72,224.68,225.21,10966.0,210.4031,210.515,209.545,210.0393,10966.0
2021-12-03 12:50:00,225.18,225.54,224.33,224.75,19315.0,210.0114,210.3471,209.2186,209.6103,19315.0
2021-12-03 13:00:00,224.54,225.52,224.24,225.38,29475.0,209.4145,210.3284,209.1347,210.1979,29475.0
2021-12-03 13:10:00,225.38,226.34,225.21,226.3,20486.0,210.1979,211.0932,210.0393,211.0559,20486.0
2021-12-03 13:20:00,226.2,226.69,225.63,225.76,23980.0,210.9626,211.4196,210.431,210.5523,23980.0
2021-12-03 13:30:00,225.59,225.77,224.82,225.12,22756.0,210.3937,210.5616,209.6756,209.9554,22756.0
2021-12-03 13:40:00,225.26,225.38,224.35,224.45,13551.0,210.086,210.1979,209.2373,209.3305,13551.0
2021-12-03 13:50:00,224.52,224.88,224.06,224.13,13196.0,209.3958,209.7316,208.9668,209.0321,13196.0
2021-12-03 14:00:00,224.19,224.87,223.93,223.95,16369.0,209.088,209.7222,208.8456,208.8642,16369.0
2021-12-03 14:10:00,224.14,224.49,223.53,223.53,10282.0,209.0414,209.3678,208.4725,208.4725,10282.0
2021-12-03 14:20:00,223.49,224.57,223.15,224.33,15811.0,208.4352,209.4424,208.1181,209.2186,15811.0
2021-12-03 14:30:00,224.44,224.5,223.4,223.4,16035.0,209.3212,209.3772,208.3513,208.3513,16035.0
2021-12-03 14:40:00,223.47,224.63,223.47,224.08,19007.0,208.4165,209.4984,208.4165,208.9855,19007.0
2021-12-03 14:50:00,224.09,224.66,223.73,224.31,18110.0,208.9948,209.5264,208.659,209.2,18110.0
2021-12-03 15:00:00,224.21,225.2,223.94,224.26,29034.0,209.1067,210.03,208.8549,209.1533,29034.0
2021-12-03 15:10:00,224.33,224.93,224.27,224.43,35075.0,209.2186,209.7782,209.1627,209.3119,35075.0
2021-12-03 15:20:00,224.61,225.5,224.61,225.12,71174.0,209.4797,210.3098,209.4797,209.9554,71174.0
2021-12-03 15:30:00,225.11,225.8,224.62,224.74,29471.0,209.9461,210.5896,209.4891,209.601,29471.0
2021-12-03 15:40:00,224.77,224.88,223.62,224.21,42197.0,209.629,209.7316,208.5564,209.1067,42197.0
2021-12-03 15:50:00,224.3,227.4,224.16,227.15,286767.0,209.1906,212.0818,209.0601,211.8486,286767.0
2021-12-06 09:30:00,227.6,228.31,221.36,222.94,70943.0,212.2683,212.9305,206.4487,207.9222,70943.0
2021-12-06 09:40:00,222.65,223.23,221.69,222.64,29920.0,207.6518,208.1927,206.7564,207.6425,29920.0
2021-12-06 09:50:00,222.87,223.32,219.41,219.75,74705.0,207.857,208.2766,204.63,204.9471,74705.0
2021-12-06 10:00:00,220.14,220.21,217.43,219.66,64094.0,205.3109,205.3761,202.7834,204.8632,64094.0
2021-12-06 10:10:00,219.61,222.22,219.42,221.71,27677.0,204.8166,207.2507,204.6394,206.7751,27677.0
2021-12-06 10:20:00,221.42,222.25,221.15,221.77,13195.0,206.5046,207.2787,206.2528,206.8311,13195.0
2021-12-06 10:30:00,222.05,222.29,221.5,221.85,29513.0,207.0922,207.316,206.5792,206.9057,29513.0
2021-12-06 10:40:00,221.76,222.09,219.86,220.53,26145.0,206.8217,207.1295,205.0497,205.6746,26145.0
2021-12-06 10:50:00,220.51,220.71,219.27,220.44,34954.0,205.6559,205.8425,204.4995,205.5906,34954.0
2021-12-06 11:00:00,220.48,220.55,219.1,219.3,19349.0,205.628,205.6932,204.3409,204.5274,19349.0
2021-12-06 11:10:00,219.31,219.58,218.34,218.65,23294.0,204.5368,204.7886,203.6321,203.9212,23294.0
2021-12-06 11:20:00,218.59,218.88,218.04,218.76,27442.0,203.8653,204.1357,203.3523,204.0238,27442.0
2021-12-06 11:30:00,218.76,220.1,218.65,220.03,27628.0,204.0238,205.2736,203.9212,205.2083,27628.0
2021-12-06 11:40:00,220.03,221.42,219.8,220.98,28292.0,205.2083,206.5046,204.9938,206.0943,28292.0
2021-12-06 11:50:00,221.01,221.16,220.1,220.1,16603.0,206.1223,206.2621,205.2736,205.2736,16603.0
2021-12-06 12:00:00,220.22,220.54,219.65,219.79,9893.0,205.3855,205.6839,204.8539,204.9844,9893.0
2021-12-06 12:10:00,219.84,221.52,219.78,221.39,14494.0,205.0311,206.5979,204.9751,206.4767,14494.0
2021-12-06 12:20:00,221.39,221.72,220.98,221.62,14021.0,206.4767,206.7844,206.0943,206.6912,14021.0
2021-12-06 12:30:00,221.65,221.89,221.12,221.28,9398.0,206.7191,206.943,206.2248,206.3741,9398.0
2021-12-06 12:40:00,221.3,221.45,220.92,221.21,10377.0,206.3927,206.5326,206.0383,206.3088,10377.0
2021-12-06 12:50:00,221.12,221.65,220.82,221.56,14275.0,206.2248,206.7191,205.9451,206.6352,14275.0
2021-12-06 13:00:00,221.62,221.63,220.92,221.05,12369.0,206.6912,206.7005,206.0383,206.1596,12369.0
2021-12-06 13:10:00,221.25,221.38,220.97,220.98,10985.0,206.3461,206.4673,206.0849,206.0943,10985.0
2021-12-06 13:20:00,220.89,222.01,220.62,221.7,11260.0,206.0103,207.0549,205.7585,206.7658,11260.0
2021-12-06 13:30:00,221.69,222.25,221.37,222.25,15645.0,206.7564,207.2787,206.458,207.2787,15645.0
2021-12-06 13:40:00,222.33,222.84,222.14,222.5,15698.0,207.3533,207.829,207.1761,207.5119,15698.0
2021-12-06 13:50:00,222.74,223.03,222.48,223.03,31460.0,207.7357,208.0062,207.4932,208.0062,31460.0
2021-12-06 14:00:00,222.99,224.31,222.98,223.94,21439.0,207.9689,209.2,207.9595,208.8549,21439.0
2021-12-06 14:10:00,224.12,224.79,224.05,224.28,21671.0,209.0228,209.6476,208.9575,209.172,21671.0
2021-12-06 14:20:00,224.18,224.88,224.0,224.6,17154.0,209.0787,209.7316,208.9108,209.4704,17154.0
2021-12-06 14:30:00,224.53,224.79,224.21,224.21,27138.0,209.4051,209.6476,209.1067,209.1067,27138.0
2021-12-06 14:40:00,224.21,224.37,223.31,224.03,20914.0,209.1067,209.2559,208.2673,208.9388,20914.0
2021-12-06 14:50:00,223.98,224.47,223.91,224.23,27923.0,208.8922,209.3492,208.8269,209.1253,27923.0
2021-12-06 15:00:00,224.28,224.8,223.91,224.62,16148.0,209.172,209.6569,208.8269,209.4891,16148.0
2021-12-06 15:10:00,224.54,225.25,224.43,225.25,16487.0,209.4145,210.0766,209.3119,210.0766,16487.0
2021-12-06 15:20:00,225.19,225.5,224.92,225.26,27604.0,210.0207,210.3098,209.7689,210.086,27604.0
2021-12-06 15:30:00,225.32,225.56,224.72,225.03,58685.0,210.1419,210.3658,209.5823,209.8715,58685.0
2021-12-06 15:40:00,225.0,225.15,224.21,224.54,33809.0,209.8435,209.9834,209.1067,209.4145,33809.0
2021-12-06 15:50:00,224.45,224.85,224.02,224.28,104800.0,209.3305,209.7036,208.9295,209.172,104800.0
2021-12-07 09:30:00,228.8,233.39,228.0,233.2,96677.0,213.3875,217.6683,212.6414,217.4911,96677.0
2021-12-07 09:40:00,233.4,234.46,232.74,234.13,49749.0,217.6776,218.6662,217.0621,218.3585,49749.0
2021-12-07 09:50:00,234.24,235.69,233.98,235.23,68338.0,218.461,219.8134,218.2186,219.3844,68338.0
2021-12-07 10:00:00,235.38,236.75,235.09,236.25,71365.0,219.5243,220.802,219.2538,220.3357,71365.0
2021-12-07 10:10:00,236.22,236.75,235.47,235.76,30732.0,220.3077,220.802,219.6082,219.8787,30732.0
2021-12-07 10:20:00,235.74,236.27,235.41,235.75,18522.0,219.86,220.3543,219.5522,219.8693,18522.0
2021-12-07 10:30:00,235.71,237.26,235.54,237.08,36485.0,219.832,221.2776,219.6735,221.1097,36485.0
2021-12-07 10:40:00,236.82,237.5,236.28,236.3,20414.0,220.8673,221.5014,220.3636,220.3823,20414.0
2021-12-07 10:50:00,236.2,236.84,236.16,236.79,34689.0,220.289,220.8859,220.2517,220.8393,34689.0
2021-12-07 11:00:00,236.88,237.9,236.79,237.76,23929.0,220.9232,221.8745,220.8393,221.7439,23929.0
2021-12-07 11:10:00,237.82,238.69,237.23,238.43,36242.0,221.7999,222.6113,221.2496,222.3688,36242.0
2021-12-07 11:20:00,238.37,238.78,238.08,238.53,64911.0,222.3128,222.6952,222.0424,222.4621,64911.0
2021-12-07 11:30:00,238.71,239.3,238.52,238.55,27611.0,222.6299,223.1802,222.4527,222.4807,27611.0
2021-12-07 11:40:00,238.43,238.65,237.39,237.54,37965.0,222.3688,222.574,221.3989,221.5388,37965.0
2021-12-07 11:50:00,237.51,238.53,237.42,238.44,26420.0,221.5108,222.4621,221.4268,222.3781,26420.0
2021-12-07 12:00:00,238.35,239.7,238.34,239.7,42101.0,222.2942,223.5533,222.2849,223.5533,42101.0
2021-12-07 12:10:00,239.76,239.91,239.17,239.17,41782.0,223.6092,223.7491,223.059,223.059,41782.0
2021-12-07 12:20:00,239.18,239.43,238.56,238.77,54965.0,223.0683,223.3014,222.49,222.6859,54965.0
2021-12-07 12:30:00,238.88,238.91,238.06,238.53,59845.0,222.7885,222.8165,222.0237,222.4621,59845.0
2021-12-07 12:40:00,238.5,238.84,237.65,238.61,36829.0,222.4341,222.7512,221.6413,222.5367,36829.0
2021-12-07 12:50:00,238.63,238.75,238.38,238.56,12443.0,222.5553,222.6672,222.3222,222.49,12443.0
2021-12-07 13:00:00,238.55,238.55,238.04,238.04,12849.0,222.4807,222.4807,222.0051,222.0051,12849.0
2021-12-07 13:10:00,238.03,238.73,237.85,238.66,13907.0,221.9957,222.6486,221.8279,222.5833,13907.0
2021-12-07 13:20:00,238.72,238.92,238.45,238.51,12103.0,222.6393,222.8258,222.3875,222.4434,12103.0
2021-12-07 13:30:00,238.56,238.8,238.27,238.27,33942.0,222.49,222.7139,222.2196,222.2196,33942.0
2021-12-07 13:40:00,238.37,238.76,238.18,238.63,27509.0,222.3128,222.6766,222.1356,222.5553,27509.0
2021-12-07 13:50:00,238.56,238.86,238.28,238.84,14804.0,222.49,222.7698,222.2289,222.7512,14804.0
2021-12-07 14:00:00,238.74,239.0,238.15,238.41,38433.0,222.6579,222.9004,222.1077,222.3501,38433.0
2021-12-07 14:10:00,238.41,238.41,237.51,237.83,51402.0,222.3501,222.3501,221.5108,221.8092,51402.0
2021-12-07 14:20:00,237.83,237.83,237.19,237.39,29702.0,221.8092,221.8092,221.2123,221.3989,29702.0
2021-12-07 14:30:00,237.28,237.42,236.61,237.0,28382.0,221.2963,221.4268,220.6714,221.0351,28382.0
2021-12-07 14:40:00,237.0,237.65,236.65,237.65,33714.0,221.0351,221.6413,220.7087,221.6413,33714.0
2021-12-07 14:50:00,237.58,237.87,237.41,237.68,18893.0,221.5761,221.8465,221.4175,221.6693,18893.0
2021-12-07 15:00:00,237.75,238.19,237.35,238.11,50485.0,221.7346,222.145,221.3616,222.0704,50485.0
2021-12-07 15:10:00,238.09,238.17,237.23,237.84,16709.0,222.0517,222.1263,221.2496,221.8185,16709.0
2021-12-07 15:20:00,237.77,237.94,237.61,237.69,23904.0,221.7533,221.9118,221.604,221.6786,23904.0
2021-12-07 15:30:00,237.64,237.9,237.55,237.58,49231.0,221.632,221.8745,221.5481,221.5761,49231.0
2021-12-07 15:40:00,237.63,238.38,237.33,237.43,69306.0,221.6227,222.3222,221.3429,221.4362,69306.0
2021-12-07 15:50:00,237.33,239.12,237.08,239.0,179104.0,221.3429,223.0123,221.1097,222.9004,179104.0
2021-12-08 09:30:00,229.01,229.8,221.24,221.84,398233.0,213.5834,214.3201,206.3368,206.8963,398233.0
2021-12-08 09:40:00,221.93,228.0,221.09,227.54,401356.0,206.9803,212.6414,206.1969,212.2124,401356.0
2021-12-08 09:50:00,227.37,227.78,224.69,225.27,167878.0,212.0538,212.4362,209.5544,210.0953,167878.0
2021-12-08 10:00:00,225.06,227.5,224.95,226.54,104909.0,209.8994,212.1751,209.7968,211.2797,104909.0
2021-12-08 10:10:00,226.57,226.92,225.1,225.5,68242.0,211.3077,211.6341,209.9367,210.3098,68242.0
2021-12-08 10:20:00,225.55,227.3,225.24,225.61,65106.0,210.3564,211.9885,210.0673,210.4124,65106.0
2021-12-08 10:30:00,225.62,225.95,224.79,225.95,66493.0,210.4217,210.7295,209.6476,210.7295,66493.0
2021-12-08 10:40:00,225.72,226.33,224.71,226.04,61206.0,210.515,211.0839,209.573,210.8134,61206.0
2021-12-08 10:50:00,226.05,226.5,225.78,226.32,39264.0,210.8227,211.2424,210.5709,211.0746,39264.0
2021-12-08 11:00:00,226.43,226.88,225.37,225.61,80081.0,211.1771,211.5968,210.1886,210.4124,80081.0
2021-12-08 11:10:00,225.62,226.82,225.26,225.86,28734.0,210.4217,211.5409,210.086,210.6455,28734.0
2021-12-08 11:20:00,225.86,226.0,225.31,225.6,25216.0,210.6455,210.7761,210.1326,210.4031,25216.0
2021-12-08 11:30:00,225.66,226.43,225.49,226.25,30850.0,210.459,211.1771,210.3005,211.0093,30850.0
2021-12-08 11:40:00,226.23,227.04,225.65,226.97,51202.0,210.9906,211.7461,210.4497,211.6808,51202.0
2021-12-08 11:50:00,227.05,227.5,226.4,226.54,26867.0,211.7554,212.1751,211.1492,211.2797,26867.0
2021-12-08 12:00:00,226.34,226.66,226.19,226.48,22828.0,211.0932,211.3917,210.9533,211.2238,22828.0
2021-12-08 12:10:00,226.49,226.87,226.36,226.72,15689.0,211.2331,211.5875,211.1119,211.4476,15689.0
2021-12-08 12:20:00,226.67,227.07,226.48,226.84,49356.0,211.401,211.774,211.2238,211.5595,49356.0
2021-12-08 12:30:00,226.91,227.52,226.77,227.3,25982.0,211.6248,212.1937,211.4942,211.9885,25982.0
2021-12-08 12:40:00,227.47,227.74,227.09,227.09,23730.0,212.1471,212.3989,211.7927,211.7927,23730.0
2021-12-08 12:50:00,227.15,227.16,226.48,226.66,29003.0,211.8486,211.858,211.2238,211.3917,29003.0
2021-12-08 13:00:00,226.65,226.7,225.94,226.58,19527.0,211.3823,211.429,210.7202,211.317,19527.0
2021-12-08 13:10:00,226.6,226.63,226.36,226.63,15371.0,211.3357,211.3637,211.1119,211.3637,15371.0
2021-12-08 13:20:00,226.59,227.22,226.42,227.05,15813.0,211.3264,211.9139,211.1678,211.7554,15813.0
2021-12-08 13:30:00,227.07,227.1,226.42,226.77,17672.0,211.774,211.802,211.1678,211.4942,17672.0
2021-12-08 13:40:00,226.81,226.95,226.56,226.92,18696.0,211.5316,211.6621,211.2984,211.6341,18696.0
2021-12-08 13:50:00,226.98,227.4,226.58,227.17,16418.0,211.6901,212.0818,211.317,211.8673,16418.0
2021-12-08 14:00:00,227.17,227.2,226.18,226.46,14891.0,211.8673,211.8953,210.944,211.2051,14891.0
2021-12-08 14:10:00,226.46,226.54,225.84,226.29,24933.0,211.2051,211.2797,210.6269,211.0466,24933.0
2021-12-08 14:20:00,226.21,226.49,225.93,225.97,18451.0,210.972,211.2331,210.7108,210.7481,18451.0
2021-12-08 14:30:00,226.06,226.72,226.0,226.23,18936.0,210.8321,211.4476,210.7761,210.9906,18936.0
2021-12-08 14:40:00,226.15,226.85,226.05,226.72,26030.0,210.916,211.5689,210.8227,211.4476,26030.0
2021-12-08 14:50:00,226.68,227.47,226.68,227.41,17572.0,211.4103,212.1471,211.4103,212.0911,17572.0
2021-12-08 15:00:00,227.41,227.53,226.87,227.13,23656.0,212.0911,212.2031,211.5875,211.83,23656.0
2021-12-08 15:10:00,227.22,227.5,227.17,227.39,19607.0,211.9139,212.1751,211.8673,212.0725,19607.0
2021-12-08 15:20:00,227.39,228.16,227.31,228.11,33602.0,212.0725,212.7906,211.9979,212.744,33602.0
2021-12-08 15:30:00,228.08,228.51,227.99,228.15,71421.0,212.716,213.117,212.6321,212.7813,71421.0
2021-12-08 15:40:00,228.16,228.38,227.98,228.21,50524.0,212.7906,212.9958,212.6227,212.8372,50524.0
2021-12-08 15:50:00,228.21,229.16,227.85,228.08,210415.0,212.8372,213.7233,212.5015,212.716,210415.0
2021-12-09 09:30:00,225.15,226.8,224.75,225.97,90737.0,209.9834,211.5222,209.6103,210.7481,90737.0
2021-12-09 09:40:00,226.06,227.9,225.83,227.0,72020.0,210.8321,212.5481,210.6176,211.7088,72020.0
2021-12-09 09:50:00,227.01,227.57,226.56,227.33,16746.0,211.7181,212.2404,211.2984,212.0165,16746.0
2021-12-09 10:00:00,227.31,227.69,226.82,227.19,36697.0,211.9979,212.3523,211.5409,211.886,36697.0
2021-12-09 10:10:00,227.23,227.3,226.55,226.81,14214.0,211.9233,211.9885,211.2891,211.5316,14214.0
2021-12-09 10:20:00,226.8,227.15,226.15,226.22,19348.0,211.5222,211.8486,210.916,210.9813,19348.0
2021-12-09 10:30:00,226.27,226.63,225.43,225.51,31305.0,211.0279,211.3637,210.2445,210.3191,31305.0
2021-12-09 10:40:00,225.6,225.99,225.28,225.64,37823.0,210.4031,210.7668,210.1046,210.4404,37823.0
2021-12-09 10:50:00,225.58,226.0,225.21,225.85,16917.0,210.3844,210.7761,210.0393,210.6362,16917.0
2021-12-09 11:00:00,225.96,226.62,225.61,226.62,30201.0,210.7388,211.3544,210.4124,211.3544,30201.0
2021-12-09 11:10:00,226.7,227.27,226.39,227.27,17651.0,211.429,211.9606,211.1398,211.9606,17651.0
2021-12-09 11:20:00,227.41,228.2,227.18,228.02,11874.0,212.0911,212.8279,211.8766,212.66,11874.0
2021-12-09 11:30:00,227.89,228.55,227.83,228.29,8700.0,212.5388,213.1543,212.4828,212.9119,8700.0
2021-12-09 11:40:00,228.33,228.4,227.8,227.82,7830.0,212.9492,213.0144,212.4549,212.4735,7830.0
2021-12-09 11:50:00,227.74,228.56,227.74,228.13,12229.0,212.3989,213.1637,212.3989,212.7626,12229.0
2021-12-09 12:00:00,228.12,228.24,227.17,227.47,12377.0,212.7533,212.8652,211.8673,212.1471,12377.0
2021-12-09 12:10:00,227.47,227.63,227.29,227.33,13682.0,212.1471,212.2963,211.9792,212.0165,13682.0
2021-12-09 12:20:00,227.26,227.44,226.99,227.16,14052.0,211.9512,212.1191,211.6994,211.858,14052.0
2021-12-09 12:30:00,227.1,227.37,226.91,227.25,15421.0,211.802,212.0538,211.6248,211.9419,15421.0
2021-12-09 12:40:00,227.19,227.89,227.16,227.62,11350.0,211.886,212.5388,211.858,212.287,11350.0
2021-12-09 12:50:00,227.63,227.75,227.35,227.52,9286.0,212.2963,212.4082,212.0352,212.1937,9286.0
2021-12-09 13:00:00,227.65,227.74,227.17,227.28,9769.0,212.315,212.3989,211.8673,211.9699,9769.0
2021-12-09 13:10:00,227.24,227.41,227.1,227.22,10210.0,211.9326,212.0911,211.802,211.9139,10210.0
2021-12-09 13:20:00,227.01,227.04,226.62,226.77,8336.0,211.7181,211.7461,211.3544,211.4942,8336.0
2021-12-09 13:30:00,226.67,226.87,226.41,226.55,11963.0,211.401,211.5875,211.1585,211.2891,11963.0
2021-12-09 13:40:00,226.55,226.55,225.25,225.41,17831.0,211.2891,211.2891,210.0766,210.2259,17831.0
2021-12-09 13:50:00,225.41,226.29,225.24,226.29,20973.0,210.2259,211.0466,210.0673,211.0466,20973.0
2021-12-09 14:00:00,226.31,226.48,225.62,225.63,16912.0,211.0652,211.2238,210.4217,210.431,16912.0
2021-12-09 14:10:00,225.56,226.09,225.33,225.96,37282.0,210.3658,210.8601,210.1512,210.7388,37282.0
2021-12-09 14:20:00,226.04,226.97,225.97,226.64,21393.0,210.8134,211.6808,210.7481,211.373,21393.0
2021-12-09 14:30:00,226.61,227.47,226.46,227.06,23711.0,211.345,212.1471,211.2051,211.7647,23711.0
2021-12-09 14:40:00,227.12,227.4,226.81,227.13,19100.0,211.8207,212.0818,211.5316,211.83,19100.0
2021-12-09 14:50:00,227.16,227.19,226.48,226.68,52113.0,211.858,211.886,211.2238,211.4103,52113.0
2021-12-09 15:00:00,226.7,227.14,225.9,226.02,21251.0,211.429,211.8393,210.6829,210.7948,21251.0
2021-12-09 15:10:00,226.05,226.33,225.52,225.94,20119.0,210.8227,211.0839,210.3284,210.7202,20119.0
2021-12-09 15:20:00,225.94,226.06,225.38,225.93,24504.0,210.7202,210.8321,210.1979,210.7108,24504.0
2021-12-09 15:30:00,225.93,226.39,225.45,225.92,25314.0,210.7108,211.1398,210.2632,210.7015,25314.0
2021-12-09 15:40:00,225.74,226.42,225.74,226.34,35077.0,210.5336,211.1678,210.5336,211.0932,35077.0
2021-12-09 15:50:00,226.43,226.52,224.99,225.09,118379.0,211.1771,211.2611,209.8342,209.9274,118379.0
2021-12-10 09:30:00,228.56,228.88,226.31,227.44,52921.0,213.1637,213.4621,211.0652,212.1191,52921.0
2021-12-10 09:40:00,227.63,227.67,223.41,223.46,50987.0,212.2963,212.3336,208.3606,208.4072,50987.0
2021-12-10 09:50:00,223.33,225.37,223.03,224.15,30622.0,208.286,210.1886,208.0062,209.0507,30622.0
2021-12-10 10:00:00,224.36,225.3,224.2,224.87,28393.0,209.2466,210.1233,209.0974,209.7222,28393.0
2021-12-10 10:10:00,224.87,226.21,223.93,225.96,22511.0,209.7222,210.972,208.8456,210.7388,22511.0
2021-12-10 10:20:00,225.83,226.31,224.97,225.23,16451.0,210.6176,211.0652,209.8155,210.058,16451.0
2021-12-10 10:30:00,225.2,225.66,224.14,224.64,18754.0,210.03,210.459,209.0414,209.5077,18754.0
2021-12-10 10:40:00,224.52,225.16,224.23,224.23,16056.0,209.3958,209.9927,209.1253,209.1253,16056.0
2021-12-10 10:50:00,224.39,224.62,223.77,224.13,17586.0,209.2746,209.4891,208.6963,209.0321,17586.0
2021-12-10 11:00:00,224.34,224.44,223.2,223.96,16227.0,209.2279,209.3212,208.1647,208.8735,16227.0
2021-12-10 11:10:00,224.2,224.36,223.47,224.0,17014.0,209.0974,209.2466,208.4165,208.9108,17014.0
2021-12-10 11:20:00,223.91,224.68,223.74,224.55,13186.0,208.8269,209.545,208.6684,209.4238,13186.0
2021-12-10 11:30:00,224.66,224.79,223.85,224.76,11985.0,209.5264,209.6476,208.7709,209.6196,11985.0
2021-12-10 11:40:00,224.64,225.88,224.54,225.65,17342.0,209.5077,210.6642,209.4145,210.4497,17342.0
2021-12-10 11:50:00,225.76,225.99,225.23,225.47,11964.0,210.5523,210.7668,210.058,210.2818,11964.0
2021-12-10 12:00:00,225.59,226.03,225.06,225.66,12011.0,210.3937,210.8041,209.8994,210.459,12011.0
2021-12-10 12:10:00,225.66,226.1,225.65,225.72,10258.0,210.459,210.8694,210.4497,210.515,10258.0
2021-12-10 12:20:00,225.81,226.32,225.73,225.98,11707.0,210.5989,211.0746,210.5243,210.7575,11707.0
2021-12-10 12:30:00,226.07,226.07,225.4,225.45,16638.0,210.8414,210.8414,210.2165,210.2632,16638.0
2021-12-10 12:40:00,225.44,226.03,225.33,226.02,11858.0,210.2538,210.8041,210.1512,210.7948,11858.0
2021-12-10 12:50:00,226.05,226.72,226.05,226.56,15891.0,210.8227,211.4476,210.8227,211.2984,15891.0
2021-12-10 13:00:00,226.53,226.64,226.0,226.35,13614.0,211.2704,211.373,210.7761,211.1025,13614.0
2021-12-10 13:10:00,226.35,226.42,225.72,226.12,8227.0,211.1025,211.1678,210.515,210.888,8227.0
2021-12-10 13:20:00,226.02,226.16,225.71,225.78,25769.0,210.7948,210.9253,210.5057,210.5709,25769.0
2021-12-10 13:30:00,225.7,225.81,224.99,225.17,16765.0,210.4963,210.5989,209.8342,210.002,16765.0
2021-12-10 13:40:00,225.09,225.38,224.98,225.2,13430.0,209.9274,210.1979,209.8248,210.03,13430.0
2021-12-10 13:50:00,225.25,225.46,225.16,225.22,10478.0,210.0766,210.2725,209.9927,210.0487,10478.0
2021-12-10 14:00:00,225.18,225.31,224.88,225.11,14264.0,210.0114,210.1326,209.7316,209.9461,14264.0
2021-12-10 14:10:00,225.11,225.28,225.06,225.15,15072.0,209.9461,210.1046,209.8994,209.9834,15072.0
2021-12-10 14:20:00,225.2,225.31,224.92,225.1,10186.0,210.03,210.1326,209.7689,209.9367,10186.0
2021-12-10 14:30:00,225.31,225.47,224.82,224.84,20591.0,210.1326,210.2818,209.6756,209.6943,20591.0
2021-12-10 14:40:00,224.84,225.18,224.76,225.16,17401.0,209.6943,210.0114,209.6196,209.9927,17401.0
2021-12-10 14:50:00,225.2,225.57,224.72,224.73,22593.0,210.03,210.3751,209.5823,209.5917,22593.0
2021-12-10 15:00:00,224.75,225.1,224.55,225.03,13584.0,209.6103,209.9367,209.4238,209.8715,13584.0
2021-12-10 15:10:00,224.99,225.34,224.91,225.34,12995.0,209.8342,210.1606,209.7595,210.1606,12995.0
2021-12-10 15:20:00,225.34,225.78,225.29,225.75,15665.0,210.1606,210.5709,210.1139,210.543,15665.0
2021-12-10 15:30:00,225.71,226.03,225.56,225.72,17646.0,210.5057,210.8041,210.3658,210.515,17646.0
2021-12-10 15:40:00,225.79,225.93,225.43,225.49,22814.0,210.5803,210.7108,210.2445,210.3005,22814.0
2021-12-10 15:50:00,225.53,226.76,225.23,226.42,162803.0,210.3378,211.4849,210.058,211.1678,162803.0
2021-12-13 09:30:00,228.38,228.38,225.72,226.56,57164.0,212.9958,212.9958,210.515,211.2984,57164.0
2021-12-13 09:40:00,226.58,227.22,225.09,225.54,25112.0,211.317,211.9139,209.9274,210.3471,25112.0
2021-12-13 09:50:00,225.51,225.51,223.57,223.97,44257.0,210.3191,210.3191,208.5098,208.8829,44257.0
2021-12-13 10:00:00,223.87,224.13,223.44,223.7,28770.0,208.7896,209.0321,208.3886,208.631,28770.0
2021-12-13 10:10:00,223.25,223.92,222.86,223.02,18187.0,208.2114,208.8362,207.8476,207.9969,18187.0
2021-12-13 10:20:00,223.01,223.08,222.05,222.56,23402.0,207.9875,208.0528,207.0922,207.5678,23402.0
2021-12-13 10:30:00,222.71,223.17,222.18,222.46,29825.0,207.7077,208.1368,207.2134,207.4746,29825.0
2021-12-13 10:40:00,222.43,223.12,222.43,222.76,14201.0,207.4466,208.0901,207.4466,207.7544,14201.0
2021-12-13 10:50:00,222.84,223.02,222.11,222.6,16862.0,207.829,207.9969,207.1482,207.6051,16862.0
2021-12-13 11:00:00,222.58,222.91,221.94,222.33,25664.0,207.5865,207.8943,206.9896,207.3533,25664.0
2021-12-13 11:10:00,222.34,222.79,222.05,222.27,14096.0,207.3627,207.7823,207.0922,207.2974,14096.0
2021-12-13 11:20:00,222.27,222.28,221.37,221.6,18248.0,207.2974,207.3067,206.458,206.6725,18248.0
2021-12-13 11:30:00,221.35,221.71,220.61,220.93,23666.0,206.4393,206.7751,205.7492,206.0476,23666.0
2021-12-13 11:40:00,220.88,221.41,220.87,221.01,14480.0,206.001,206.4953,205.9917,206.1223,14480.0
2021-12-13 11:50:00,220.97,220.98,220.06,220.7,18954.0,206.0849,206.0943,205.2362,205.8331,18954.0
2021-12-13 12:00:00,220.84,221.94,220.61,221.94,12239.0,205.9637,206.9896,205.7492,206.9896,12239.0
2021-12-13 12:10:00,221.82,223.2,221.63,223.06,90841.0,206.8777,208.1647,206.7005,208.0342,90841.0
2021-12-13 12:20:00,222.98,224.37,222.98,223.91,38918.0,207.9595,209.2559,207.9595,208.8269,38918.0
2021-12-13 12:30:00,223.88,224.11,223.52,223.93,22729.0,208.7989,209.0134,208.4632,208.8456,22729.0
2021-12-13 12:40:00,223.93,223.93,223.15,223.25,10947.0,208.8456,208.8456,208.1181,208.2114,10947.0
2021-12-13 12:50:00,223.24,223.24,222.71,222.88,9889.0,208.202,208.202,207.7077,207.8663,9889.0
2021-12-13 13:00:00,223.03,223.09,222.38,222.71,9533.0,208.0062,208.0621,207.4,207.7077,9533.0
2021-12-13 13:10:00,222.88,222.94,222.46,222.7,8760.0,207.8663,207.9222,207.4746,207.6984,8760.0
2021-12-13 13:20:00,222.67,222.91,222.4,222.63,11761.0,207.6704,207.8943,207.4186,207.6331,11761.0
2021-12-13 13:30:00,222.55,222.6,222.05,222.25,8610.0,207.5585,207.6051,207.0922,207.2787,8610.0
2021-12-13 13:40:00,222.32,223.16,222.32,222.95,8335.0,207.344,208.1274,207.344,207.9316,8335.0
2021-12-13 13:50:00,223.03,223.41,222.84,223.41,8113.0,208.0062,208.3606,207.829,208.3606,8113.0
2021-12-13 14:00:00,223.41,223.54,223.03,223.44,10771.0,208.3606,208.4818,208.0062,208.3886,10771.0
2021-12-13 14:10:00,223.53,223.65,222.99,223.06,7606.0,208.4725,208.5844,207.9689,208.0342,7606.0
2021-12-13 14:20:00,223.27,223.72,223.03,223.29,7890.0,208.23,208.6497,208.0062,208.2487,7890.0
2021-12-13 14:30:00,223.37,223.68,223.19,223.47,8083.0,208.3233,208.6124,208.1554,208.4165,8083.0
2021-12-13 14:40:00,223.49,223.56,223.13,223.14,5081.0,208.4352,208.5005,208.0994,208.1088,5081.0
2021-12-13 14:50:00,223.23,223.59,223.06,223.44,6816.0,208.1927,208.5285,208.0342,208.3886,6816.0
2021-12-13 15:00:00,223.49,223.8,223.38,223.5,8115.0,208.4352,208.7243,208.3326,208.4445,8115.0
2021-12-13 15:10:00,223.44,223.97,223.44,223.6,10253.0,208.3886,208.8829,208.3886,208.5378,10253.0
2021-12-13 15:20:00,223.67,223.83,223.16,223.36,15886.0,208.6031,208.7523,208.1274,208.314,15886.0
2021-12-13 15:30:00,223.38,224.27,223.38,223.94,28878.0,208.3326,209.1627,208.3326,208.8549,28878.0
2021-12-13 15:40:00,223.9,223.98,223.51,223.51,40338.0,208.8176,208.8922,208.4538,208.4538,40338.0
2021-12-13 15:50:00,223.45,223.45,221.6,221.79,139068.0,208.3979,208.3979,206.6725,206.8497,139068.0
2021-12-14 09:30:00,218.91,220.0,216.75,219.27,109005.0,204.6857,205.7049,202.6661,205.0224,109005.0
2021-12-14 09:40:00,219.42,220.6,219.16,219.63,49475.0,205.1626,206.2659,204.9195,205.359,49475.0
2021-12-14 09:50:00,219.79,220.93,219.5,220.53,19733.0,205.5086,206.5745,205.2374,206.2005,19733.0
2021-12-14 10:00:00,220.27,221.22,219.74,220.36,20863.0,205.9574,206.8456,205.4618,206.0415,20863.0
2021-12-14 10:10:00,220.48,220.48,219.51,220.06,10938.0,206.1537,206.1537,205.2468,205.761,10938.0
2021-12-14 10:20:00,219.79,221.63,219.79,221.08,12235.0,205.5086,207.229,205.5086,206.7147,12235.0
2021-12-14 10:30:00,221.17,221.2,219.76,219.87,18378.0,206.7989,206.8269,205.4805,205.5834,18378.0
2021-12-14 10:40:00,219.83,220.0,218.55,218.94,23643.0,205.546,205.7049,204.3491,204.7138,23643.0
2021-12-14 10:50:00,218.95,219.11,217.83,218.21,32736.0,204.7231,204.8728,203.6759,204.0312,32736.0
2021-12-14 11:00:00,218.06,218.38,217.58,218.07,24428.0,203.891,204.1902,203.4422,203.9003,24428.0
2021-12-14 11:10:00,218.1,218.14,217.24,217.65,27207.0,203.9284,203.9658,203.1243,203.5076,27207.0
2021-12-14 11:20:00,217.44,218.06,217.24,217.96,17143.0,203.3113,203.891,203.1243,203.7975,17143.0
2021-12-14 11:30:00,217.98,218.13,217.24,217.4,18937.0,203.8162,203.9564,203.1243,203.2739,18937.0
2021-12-14 11:40:00,217.34,217.95,217.11,217.38,17733.0,203.2178,203.7881,203.0027,203.2552,17733.0
2021-12-14 11:50:00,217.48,217.86,217.31,217.75,11865.0,203.3487,203.704,203.1897,203.6011,11865.0
2021-12-14 12:00:00,217.7,218.18,217.46,218.01,12458.0,203.5544,204.0032,203.33,203.8442,12458.0
2021-12-14 12:10:00,218.02,218.19,217.6,218.11,10798.0,203.8536,204.0125,203.4609,203.9377,10798.0
2021-12-14 12:20:00,217.99,218.98,217.96,218.96,9718.0,203.8255,204.7512,203.7975,204.7325,9718.0
2021-12-14 12:30:00,218.96,218.96,217.95,217.95,11451.0,204.7325,204.7325,203.7881,203.7881,11451.0
2021-12-14 12:40:00,217.99,218.16,217.33,217.53,19587.0,203.8255,203.9845,203.2084,203.3954,19587.0
2021-12-14 12:50:00,217.66,218.23,217.65,218.11,7986.0,203.517,204.0499,203.5076,203.9377,7986.0
2021-12-14 13:00:00,218.09,218.74,217.89,218.55,6984.0,203.919,204.5268,203.732,204.3491,6984.0
2021-12-14 13:10:00,218.59,219.02,218.38,218.38,14454.0,204.3865,204.7886,204.1902,204.1902,14454.0
2021-12-14 13:20:00,218.43,219.14,218.41,218.95,11076.0,204.2369,204.9008,204.2182,204.7231,11076.0
2021-12-14 13:30:00,218.94,219.34,218.68,219.34,9662.0,204.7138,205.0878,204.4707,205.0878,9662.0
2021-12-14 13:40:00,219.22,219.27,218.81,219.08,7197.0,204.9756,205.0224,204.5922,204.8447,7197.0
2021-12-14 13:50:00,218.97,219.17,218.55,218.78,21150.0,204.7418,204.9289,204.3491,204.5642,21150.0
2021-12-14 14:00:00,218.68,219.57,218.27,219.56,22576.0,204.4707,205.3029,204.0873,205.2935,22576.0
2021-12-14 14:10:00,219.48,219.73,219.08,219.23,20637.0,205.2187,205.4525,204.8447,204.985,20637.0
2021-12-14 14:20:00,219.43,219.47,219.03,219.03,8227.0,205.172,205.2094,204.7979,204.7979,8227.0
2021-12-14 14:30:00,219.29,219.48,219.05,219.25,9424.0,205.0411,205.2187,204.8167,205.0037,9424.0
2021-12-14 14:40:00,219.4,219.97,219.21,219.3,15653.0,205.1439,205.6769,204.9663,205.0504,15653.0
2021-12-14 14:50:00,219.21,219.41,218.93,219.25,12614.0,204.9663,205.1533,204.7044,205.0037,12614.0
2021-12-14 15:00:00,219.17,219.74,219.09,219.74,17573.0,204.9289,205.4618,204.8541,205.4618,17573.0
2021-12-14 15:10:00,219.75,219.94,219.49,219.76,12821.0,205.4712,205.6488,205.2281,205.4805,12821.0
2021-12-14 15:20:00,219.7,220.09,219.46,220.0,35296.0,205.4244,205.7891,205.2,205.7049,35296.0
2021-12-14 15:30:00,220.07,220.47,219.93,219.94,20142.0,205.7704,206.1444,205.6395,205.6488,20142.0
2021-12-14 15:40:00,219.91,220.22,219.45,219.67,20754.0,205.6208,205.9106,205.1907,205.3964,20754.0
2021-12-14 15:50:00,219.59,220.26,219.16,219.97,118148.0,205.3216,205.948,204.9195,205.6769,118148.0
2021-12-15 09:30:00,221.15,221.5,219.07,219.95,33887.0,206.7802,207.1075,204.8354,205.6582,33887.0
2021-12-15 09:40:00,219.88,220.85,219.68,220.03,18903.0,205.5927,206.4997,205.4057,205.733,18903.0
2021-12-15 09:50:00,220.09,221.64,220.05,220.72,16242.0,205.7891,207.2384,205.7517,206.3781,16242.0
2021-12-15 10:00:00,220.55,221.4,219.83,219.83,16847.0,206.2192,207.014,205.546,205.546,16847.0
2021-12-15 10:10:00,219.76,220.74,219.43,219.47,39534.0,205.4805,206.3968,205.172,205.2094,39534.0
2021-12-15 10:20:00,219.53,219.85,219.35,219.56,8108.0,205.2655,205.5647,205.0972,205.2935,8108.0
2021-12-15 10:30:00,219.75,220.13,219.51,220.02,19293.0,205.4712,205.8265,205.2468,205.7236,19293.0
2021-12-15 10:40:00,220.1,220.88,220.01,220.1,32394.0,205.7984,206.5277,205.7143,205.7984,32394.0
2021-12-15 10:50:00,219.98,220.41,219.79,220.36,7693.0,205.6862,206.0883,205.5086,206.0415,7693.0
2021-12-15 11:00:00,220.5,221.78,220.3,220.91,31281.0,206.1724,207.3693,205.9854,206.5558,31281.0
2021-12-15 11:10:00,220.79,221.07,220.04,220.23,22308.0,206.4436,206.7054,205.7423,205.92,22308.0
2021-12-15 11:20:00,220.05,220.72,219.65,219.65,24875.0,205.7517,206.3781,205.3777,205.3777,24875.0
2021-12-15 11:30:00,219.66,219.82,219.18,219.73,25209.0,205.387,205.5366,204.9382,205.4525,25209.0
2021-12-15 11:40:00,219.64,219.83,219.16,219.66,22042.0,205.3683,205.546,204.9195,205.387,22042.0
2021-12-15 11:50:00,219.58,219.99,219.23,219.97,21385.0,205.3122,205.6956,204.985,205.6769,21385.0
2021-12-15 12:00:00,219.98,220.26,219.55,219.66,25695.0,205.6862,205.948,205.2842,205.387,25695.0
2021-12-15 12:10:00,219.62,220.27,219.14,219.27,11271.0,205.3496,205.9574,204.9008,205.0224,11271.0
2021-12-15 12:20:00,219.27,219.72,218.77,219.72,23485.0,205.0224,205.4431,204.5548,205.4431,23485.0
2021-12-15 12:30:00,219.68,220.04,219.51,219.57,18694.0,205.4057,205.7423,205.2468,205.3029,18694.0
2021-12-15 12:40:00,219.49,219.72,219.23,219.59,10568.0,205.2281,205.4431,204.985,205.3216,10568.0
2021-12-15 12:50:00,219.43,219.95,219.38,219.59,40017.0,205.172,205.6582,205.1252,205.3216,40017.0
2021-12-15 13:00:00,219.59,220.25,219.51,220.24,11486.0,205.3216,205.9387,205.2468,205.9293,11486.0
2021-12-15 13:10:00,220.21,220.26,219.85,220.19,9057.0,205.9013,205.948,205.5647,205.8826,9057.0
2021-12-15 13:20:00,220.16,220.16,219.65,219.79,7468.0,205.8545,205.8545,205.3777,205.5086,7468.0
2021-12-15 13:30:00,219.9,220.26,219.75,220.06,11256.0,205.6114,205.948,205.4712,205.761,11256.0
2021-12-15 13:40:00,220.07,220.35,219.85,219.85,6027.0,205.7704,206.0322,205.5647,205.5647,6027.0
2021-12-15 13:50:00,219.84,220.99,219.84,220.83,34198.0,205.5553,206.6306,205.5553,206.481,34198.0
2021-12-15 14:00:00,220.75,222.75,218.91,222.0,28903.0,206.4062,208.2762,204.6857,207.575,28903.0
2021-12-15 14:10:00,221.94,223.96,221.62,223.59,26731.0,207.5189,209.4076,207.2197,209.0617,26731.0
2021-12-15 14:20:00,223.59,223.59,222.48,223.05,35428.0,209.0617,209.0617,208.0238,208.5567,35428.0
2021-12-15 14:30:00,222.79,223.66,222.38,223.53,25962.0,208.3136,209.1271,207.9303,209.0056,25962.0
2021-12-15 14:40:00,223.51,224.09,222.55,222.91,15381.0,208.9869,209.5292,208.0892,208.4258,15381.0
2021-12-15 14:50:00,222.58,223.85,222.38,222.75,23299.0,208.1173,209.3048,207.9303,208.2762,23299.0
2021-12-15 15:00:00,222.96,224.24,222.65,223.99,21983.0,208.4726,209.6694,208.1827,209.4357,21983.0
2021-12-15 15:10:00,223.95,226.13,223.93,226.04,49558.0,209.3983,211.4366,209.3796,211.3525,49558.0
2021-12-15 15:20:00,226.04,226.72,225.68,226.58,33529.0,211.3525,211.9883,211.0158,211.8574,33529.0
2021-12-15 15:30:00,226.65,228.5,226.21,228.16,47597.0,211.9228,213.6526,211.5114,213.3347,47597.0
2021-12-15 15:40:00,228.08,228.24,226.47,226.75,60189.0,213.2599,213.4095,211.7545,212.0163,60189.0
2021-12-15 15:50:00,226.7,229.62,226.7,229.13,224207.0,211.9696,214.6998,211.9696,214.2417,224207.0
2021-12-16 09:30:00,228.84,229.31,225.5,225.58,54287.0,213.9705,214.41,210.8475,210.9223,54287.0
2021-12-16 09:40:00,225.8,228.29,224.82,227.96,21095.0,211.1281,213.4563,210.2117,213.1477,21095.0
2021-12-16 09:50:00,228.15,228.37,226.75,227.55,14359.0,213.3254,213.5311,212.0163,212.7643,14359.0
2021-12-16 10:00:00,227.73,227.79,225.59,225.82,19498.0,212.9326,212.9887,210.9317,211.1468,19498.0
2021-12-16 10:10:00,226.15,227.03,225.03,225.51,16820.0,211.4553,212.2781,210.4081,210.8569,16820.0
2021-12-16 10:20:00,225.49,225.94,224.89,225.87,26775.0,210.8382,211.259,210.2772,211.1935,26775.0
2021-12-16 10:30:00,225.94,226.94,225.22,226.04,73185.0,211.259,212.194,210.5857,211.3525,73185.0
2021-12-16 10:40:00,226.04,226.13,225.0,225.52,50065.0,211.3525,211.4366,210.38,210.8662,50065.0
2021-12-16 10:50:00,225.44,226.42,225.17,226.33,32109.0,210.7914,211.7078,210.539,211.6236,32109.0
2021-12-16 11:00:00,226.52,226.66,225.88,226.14,87896.0,211.8013,211.9322,211.2029,211.446,87896.0
2021-12-16 11:10:00,226.05,226.64,225.81,226.43,20600.0,211.3618,211.9135,211.1374,211.7171,20600.0
2021-12-16 11:20:00,226.59,226.71,226.28,226.46,18960.0,211.8667,211.9789,211.5769,211.7452,18960.0
2021-12-16 11:30:00,226.47,226.47,224.71,224.85,9782.0,211.7545,211.7545,210.1089,210.2398,9782.0
2021-12-16 11:40:00,224.78,224.91,223.84,224.03,14324.0,210.1743,210.2959,209.2954,209.4731,14324.0
2021-12-16 11:50:00,224.05,224.14,223.01,223.37,9054.0,209.4918,209.5759,208.5193,208.8559,9054.0
2021-12-16 12:00:00,223.32,223.91,222.64,222.81,12318.0,208.8092,209.3609,208.1734,208.3323,12318.0
2021-12-16 12:10:00,222.64,223.35,222.53,223.23,8020.0,208.1734,208.8372,208.0705,208.725,8020.0
2021-12-16 12:20:00,223.28,223.43,220.66,221.17,48852.0,208.7718,208.912,206.322,206.7989,48852.0
2021-12-16 12:30:00,221.37,222.3,221.37,221.76,14891.0,206.9859,207.8555,206.9859,207.3506,14891.0
2021-12-16 12:40:00,221.53,221.72,220.68,221.07,18671.0,207.1355,207.3132,206.3407,206.7054,18671.0
2021-12-16 12:50:00,221.14,221.23,220.21,220.28,11059.0,206.7708,206.855,205.9013,205.9667,11059.0
2021-12-16 13:00:00,220.21,221.51,220.21,221.51,14740.0,205.9013,207.1168,205.9013,207.1168,14740.0
2021-12-16 13:10:00,221.53,221.94,221.07,221.22,18304.0,207.1355,207.5189,206.7054,206.8456,18304.0
2021-12-16 13:20:00,221.25,221.29,220.48,220.87,11754.0,206.8737,206.9111,206.1537,206.5184,11754.0
2021-12-16 13:30:00,220.71,221.01,220.35,220.44,8390.0,206.3688,206.6493,206.0322,206.1163,8390.0
2021-12-16 13:40:00,220.23,221.26,220.23,221.2,13582.0,205.92,206.883,205.92,206.8269,13582.0
2021-12-16 13:50:00,221.29,221.29,220.37,220.48,29789.0,206.9111,206.9111,206.0509,206.1537,29789.0
2021-12-16 14:00:00,220.49,220.65,220.09,220.31,9475.0,206.1631,206.3127,205.7891,205.9948,9475.0
2021-12-16 14:10:00,220.27,220.62,219.75,219.88,6272.0,205.9574,206.2846,205.4712,205.5927,6272.0
2021-12-16 14:20:00,219.62,219.62,218.69,219.41,14788.0,205.3496,205.3496,204.48,205.1533,14788.0
2021-12-16 14:30:00,219.44,219.99,218.96,219.24,19480.0,205.1813,205.6956,204.7325,204.9943,19480.0
2021-12-16 14:40:00,219.37,219.93,218.36,218.37,42959.0,205.1159,205.6395,204.1715,204.1808,42959.0
2021-12-16 14:50:00,218.53,219.21,218.19,219.09,13933.0,204.3304,204.9663,204.0125,204.8541,13933.0
2021-12-16 15:00:00,218.88,220.01,218.77,219.16,31487.0,204.6577,205.7143,204.5548,204.9195,31487.0
2021-12-16 15:10:00,219.05,219.65,218.86,219.56,39035.0,204.8167,205.3777,204.639,205.2935,39035.0
2021-12-16 15:20:00,219.59,219.95,218.98,219.95,28821.0,205.3216,205.6582,204.7512,205.6582,28821.0
2021-12-16 15:30:00,219.95,220.58,219.68,220.31,23280.0,205.6582,206.2472,205.4057,205.9948,23280.0
2021-12-16 15:40:00,220.23,220.76,219.14,219.26,53771.0,205.92,206.4155,204.9008,205.013,53771.0
2021-12-16 15:50:00,219.14,220.15,217.65,217.85,327152.0,204.9008,205.8452,203.5076,203.6946,327152.0
2021-12-17 09:30:00,216.24,217.88,214.45,216.94,245551.0,202.1892,203.7227,200.5155,202.8438,245551.0
2021-12-17 09:40:00,216.97,219.69,216.55,219.61,23415.0,202.8718,205.4151,202.4791,205.3403,23415.0
2021-12-17 09:50:00,219.88,220.89,218.99,220.23,22999.0,205.5927,206.5371,204.7605,205.92,22999.0
2021-12-17 10:00:00,220.03,220.21,219.01,219.86,15844.0,205.733,205.9013,204.7792,205.574,15844.0
2021-12-17 10:10:00,219.58,219.86,217.83,218.43,16352.0,205.3122,205.574,203.6759,204.2369,16352.0
2021-12-17 10:20:00,218.49,219.39,217.63,219.39,20912.0,204.293,205.1346,203.4889,205.1346,20912.0
2021-12-17 10:30:00,219.36,220.48,219.01,220.28,22935.0,205.1065,206.1537,204.7792,205.9667,22935.0
2021-12-17 10:40:00,220.41,220.8,219.86,220.66,24281.0,206.0883,206.4529,205.574,206.322,24281.0
2021-12-17 10:50:00,220.56,221.57,220.29,221.43,17431.0,206.2285,207.1729,205.9761,207.042,17431.0
2021-12-17 11:00:00,221.02,221.96,220.66,221.68,8863.0,206.6586,207.5376,206.322,207.2758,8863.0
2021-12-17 11:10:00,221.67,222.54,221.09,221.09,25370.0,207.2664,208.0799,206.7241,206.7241,25370.0
2021-12-17 11:20:00,221.16,221.4,220.21,220.31,17958.0,206.7895,207.014,205.9013,205.9948,17958.0
2021-12-17 11:30:00,220.34,220.48,219.01,219.48,17088.0,206.0228,206.1537,204.7792,205.2187,17088.0
2021-12-17 11:40:00,219.34,219.45,217.77,218.06,15833.0,205.0878,205.1907,203.6198,203.891,15833.0
2021-12-17 11:50:00,218.2,218.75,217.94,218.75,26593.0,204.0219,204.5361,203.7788,204.5361,26593.0
2021-12-17 12:00:00,218.66,218.67,217.52,217.94,23649.0,204.452,204.4613,203.3861,203.7788,23649.0
2021-12-17 12:10:00,217.98,219.27,217.94,218.53,17210.0,203.8162,205.0224,203.7788,204.3304,17210.0
2021-12-17 12:20:00,218.52,218.86,217.86,218.66,11912.0,204.3211,204.639,203.704,204.452,11912.0
2021-12-17 12:30:00,218.59,219.41,218.38,218.39,13767.0,204.3865,205.1533,204.1902,204.1995,13767.0
2021-12-17 12:40:00,218.43,218.63,218.24,218.51,7979.0,204.2369,204.4239,204.0593,204.3117,7979.0
2021-12-17 12:50:00,218.57,218.79,217.9,218.55,11414.0,204.3678,204.5735,203.7414,204.3491,11414.0
2021-12-17 13:00:00,218.51,218.89,217.87,218.07,10448.0,204.3117,204.667,203.7133,203.9003,10448.0
2021-12-17 13:10:00,218.03,219.01,218.03,218.97,13260.0,203.8629,204.7792,203.8629,204.7418,13260.0
2021-12-17 13:20:00,218.92,219.37,218.81,219.36,7717.0,204.6951,205.1159,204.5922,205.1065,7717.0
2021-12-17 13:30:00,219.29,219.57,219.1,219.12,11009.0,205.0411,205.3029,204.8634,204.8821,11009.0
2021-12-17 13:40:00,219.15,219.42,218.53,219.42,13480.0,204.9102,205.1626,204.3304,205.1626,13480.0
2021-12-17 13:50:00,219.34,219.47,218.74,219.2,11414.0,205.0878,205.2094,204.5268,204.9569,11414.0
2021-12-17 14:00:00,219.37,219.37,218.57,219.03,44281.0,205.1159,205.1159,204.3678,204.7979,44281.0
2021-12-17 14:10:00,219.13,219.49,219.07,219.46,9669.0,204.8915,205.2281,204.8354,205.2,9669.0
2021-12-17 14:20:00,219.46,219.79,218.69,219.0,12870.0,205.2,205.5086,204.48,204.7699,12870.0
2021-12-17 14:30:00,219.24,219.62,219.16,219.39,12133.0,204.9943,205.3496,204.9195,205.1346,12133.0
2021-12-17 14:40:00,219.5,220.42,219.49,220.15,12506.0,205.2374,206.0976,205.2281,205.8452,12506.0
2021-12-17 14:50:00,220.12,220.23,219.28,219.69,14620.0,205.8171,205.92,205.0317,205.4151,14620.0
2021-12-17 15:00:00,219.76,220.61,219.71,220.23,15733.0,205.4805,206.2753,205.4338,205.92,15733.0
2021-12-17 15:10:00,220.06,220.19,219.06,219.52,15651.0,205.761,205.8826,204.826,205.2561,15651.0
2021-12-17 15:20:00,219.64,219.92,219.04,219.25,14052.0,205.3683,205.6301,204.8073,205.0037,14052.0
2021-12-17 15:30:00,219.28,219.35,218.29,219.19,17008.0,205.0317,205.0972,204.106,204.9476,17008.0
2021-12-17 15:40:00,219.13,219.49,217.93,218.08,33142.0,204.8915,205.2281,203.7694,203.9097,33142.0
2021-12-17 15:50:00,218.01,219.31,216.64,218.39,319389.0,203.8442,205.0598,202.5632,204.1995,319389.0
2021-12-20 09:30:00,214.51,217.96,214.51,216.21,52336.0,200.5716,203.7975,200.5716,202.1612,52336.0
2021-12-20 09:40:00,215.89,216.66,215.01,216.04,18754.0,201.862,202.5819,201.0392,202.0022,18754.0
2021-12-20 09:50:00,215.93,217.59,215.73,217.19,14891.0,201.8994,203.4515,201.7124,203.0775,14891.0
2021-12-20 10:00:00,217.34,218.35,217.16,218.2,23122.0,203.2178,204.1621,203.0495,204.0219,23122.0
2021-12-20 10:10:00,218.06,219.69,217.98,219.15,19281.0,203.891,205.4151,203.8162,204.9102,19281.0
2021-12-20 10:20:00,219.38,219.38,217.77,218.17,23582.0,205.1252,205.1252,203.6198,203.9938,23582.0
2021-12-20 10:30:00,218.09,218.66,217.53,218.56,12151.0,203.919,204.452,203.3954,204.3585,12151.0
2021-12-20 10:40:00,218.28,218.28,217.46,217.77,16967.0,204.0967,204.0967,203.33,203.6198,16967.0
2021-12-20 10:50:00,217.69,217.75,216.64,216.91,13363.0,203.545,203.6011,202.5632,202.8157,13363.0
2021-12-20 11:00:00,216.93,217.13,215.78,216.36,16436.0,202.8344,203.0214,201.7591,202.3014,16436.0
2021-12-20 11:10:00,216.32,216.62,215.28,215.83,13545.0,202.264,202.5445,201.2916,201.8059,13545.0
2021-12-20 11:20:00,215.78,216.01,215.28,215.38,10810.0,201.7591,201.9742,201.2916,201.3851,10810.0
2021-12-20 11:30:00,215.38,215.87,215.12,215.38,7294.0,201.3851,201.8433,201.142,201.3851,7294.0
2021-12-20 11:40:00,215.38,215.92,215.16,215.65,10557.0,201.3851,201.89,201.1794,201.6376,10557.0
2021-12-20 11:50:00,215.88,216.97,215.88,216.97,8693.0,201.8526,202.8718,201.8526,202.8718,8693.0
2021-12-20 12:00:00,216.79,216.9,216.17,216.17,5255.0,202.7035,202.8064,202.1238,202.1238,5255.0
2021-12-20 12:10:00,216.2,216.56,215.65,216.56,11721.0,202.1518,202.4884,201.6376,202.4884,11721.0
2021-12-20 12:20:00,216.43,216.46,215.96,216.14,4922.0,202.3669,202.3949,201.9274,202.0957,4922.0
2021-12-20 12:30:00,216.09,216.13,215.37,215.37,5466.0,202.049,202.0864,201.3758,201.3758,5466.0
2021-12-20 12:40:00,215.62,215.62,215.03,215.26,9141.0,201.6095,201.6095,201.0579,201.2729,9141.0
2021-12-20 12:50:00,215.25,215.5,214.73,214.98,11065.0,201.2636,201.4973,200.7774,201.0111,11065.0
2021-12-20 13:00:00,214.86,215.34,214.61,215.27,13124.0,200.8989,201.3477,200.6652,201.2823,13124.0
2021-12-20 13:10:00,215.36,215.42,215.07,215.28,10786.0,201.3664,201.4225,201.0953,201.2916,10786.0
2021-12-20 13:20:00,215.28,215.49,215.21,215.43,8574.0,201.2916,201.488,201.2262,201.4319,8574.0
2021-12-20 13:30:00,215.35,216.03,215.13,216.03,18583.0,201.3571,201.9929,201.1514,201.9929,18583.0
2021-12-20 13:40:00,216.03,216.31,215.85,216.31,9728.0,201.9929,202.2547,201.8246,202.2547,9728.0
2021-12-20 13:50:00,216.56,216.9,215.9,215.99,9541.0,202.4884,202.8064,201.8713,201.9555,9541.0
2021-12-20 14:00:00,216.06,216.49,215.96,216.49,8040.0,202.0209,202.423,201.9274,202.423,8040.0
2021-12-20 14:10:00,216.31,216.34,216.01,216.21,7485.0,202.2547,202.2827,201.9742,202.1612,7485.0
2021-12-20 14:20:00,216.27,216.31,215.52,215.57,6324.0,202.2173,202.2547,201.516,201.5628,6324.0
2021-12-20 14:30:00,215.63,215.66,215.15,215.53,7626.0,201.6189,201.6469,201.1701,201.5254,7626.0
2021-12-20 14:40:00,215.6,215.83,215.4,215.59,7478.0,201.5908,201.8059,201.4038,201.5815,7478.0
2021-12-20 14:50:00,215.56,216.47,215.56,216.21,9095.0,201.5534,202.4043,201.5534,202.1612,9095.0
2021-12-20 15:00:00,216.21,216.75,216.21,216.57,7607.0,202.1612,202.6661,202.1612,202.4978,7607.0
2021-12-20 15:10:00,216.62,217.31,216.51,217.31,12649.0,202.5445,203.1897,202.4417,203.1897,12649.0
2021-12-20 15:20:00,217.22,217.73,217.18,217.55,17532.0,203.1056,203.5824,203.0682,203.4141,17532.0
2021-12-20 15:30:00,217.43,217.43,216.73,217.23,12190.0,203.3019,203.3019,202.6474,203.1149,12190.0
2021-12-20 15:40:00,217.23,217.52,216.94,217.14,20329.0,203.1149,203.3861,202.8438,203.0308,20329.0
2021-12-20 15:50:00,217.21,218.36,217.21,217.75,96859.0,203.0962,204.1715,203.0962,203.6011,96859.0
2021-12-21 09:30:00,221.55,222.88,219.05,222.49,45236.0,207.1542,208.3978,204.8167,208.0331,45236.0
2021-12-21 09:40:00,222.21,222.21,220.29,220.39,9782.0,207.7713,207.7713,205.9761,206.0696,9782.0
2021-12-21 09:50:00,220.6,221.38,219.93,220.53,10429.0,206.2659,206.9953,205.6395,206.2005,10429.0
2021-12-21 10:00:00,220.59,221.05,219.76,219.76,11262.0,206.2566,206.6867,205.4805,205.4805,11262.0
2021-12-21 10:10:00,219.76,221.3,219.75,221.3,8854.0,205.4805,206.9205,205.4712,206.9205,8854.0
2021-12-21 10:20:00,221.45,221.71,219.77,220.28,20756.0,207.0607,207.3038,205.4899,205.9667,20756.0
2021-12-21 10:30:00,220.37,220.71,219.66,220.16,10726.0,206.0509,206.3688,205.387,205.8545,10726.0
2021-12-21 10:40:00,220.47,220.8,220.2,220.59,4762.0,206.1444,206.4529,205.8919,206.2566,4762.0
2021-12-21 10:50:00,220.8,221.15,220.71,220.86,7350.0,206.4529,206.7802,206.3688,206.509,7350.0
2021-12-21 11:00:00,221.05,221.82,220.88,221.76,14630.0,206.6867,207.4067,206.5277,207.3506,14630.0
2021-12-21 11:10:00,221.69,222.0,221.31,221.31,15765.0,207.2851,207.575,206.9298,206.9298,15765.0
2021-12-21 11:20:00,221.36,221.47,220.95,221.31,9598.0,206.9766,207.0794,206.5932,206.9298,9598.0
2021-12-21 11:30:00,221.31,221.68,221.28,221.43,8984.0,206.9298,207.2758,206.9018,207.042,8984.0
2021-12-21 11:40:00,221.5,221.87,221.26,221.46,10990.0,207.1075,207.4534,206.883,207.0701,10990.0
2021-12-21 11:50:00,221.51,221.84,221.16,221.45,7500.0,207.1168,207.4254,206.7895,207.0607,7500.0
2021-12-21 12:00:00,221.45,222.05,221.44,221.96,7730.0,207.0607,207.6217,207.0514,207.5376,7730.0
2021-12-21 12:10:00,222.04,222.27,221.94,221.98,6175.0,207.6124,207.8274,207.5189,207.5563,6175.0
2021-12-21 12:20:00,221.92,222.01,221.69,221.95,6653.0,207.5002,207.5843,207.2851,207.5282,6653.0
2021-12-21 12:30:00,222.09,222.26,221.5,221.61,6046.0,207.6591,207.8181,207.1075,207.2103,6046.0
2021-12-21 12:40:00,221.54,221.96,221.44,221.86,5362.0,207.1449,207.5376,207.0514,207.4441,5362.0
2021-12-21 12:50:00,221.94,222.32,221.85,222.3,5319.0,207.5189,207.8742,207.4347,207.8555,5319.0
2021-12-21 13:00:00,222.33,222.48,222.01,222.48,6716.0,207.8835,208.0238,207.5843,208.0238,6716.0
2021-12-21 13:10:00,222.43,222.56,222.16,222.34,8437.0,207.977,208.0986,207.7246,207.8929,8437.0
2021-12-21 13:20:00,222.32,222.6,222.21,222.42,5878.0,207.8742,208.136,207.7713,207.9677,5878.0
2021-12-21 13:30:00,222.45,223.55,222.45,223.55,13408.0,207.9957,209.0243,207.9957,209.0243,13408.0
2021-12-21 13:40:00,223.47,223.88,223.46,223.88,20615.0,208.9494,209.3328,208.9401,209.3328,20615.0
2021-12-21 13:50:00,223.91,223.95,223.55,223.72,9917.0,209.3609,209.3983,209.0243,209.1832,9917.0
2021-12-21 14:00:00,223.78,224.13,223.61,223.93,9864.0,209.2393,209.5666,209.0804,209.3796,9864.0
2021-12-21 14:10:00,223.97,224.29,223.9,224.29,10839.0,209.417,209.7162,209.3515,209.7162,10839.0
2021-12-21 14:20:00,224.28,224.36,223.99,224.05,10178.0,209.7068,209.7816,209.4357,209.4918,10178.0
2021-12-21 14:30:00,224.05,224.19,223.75,223.88,6450.0,209.4918,209.6227,209.2113,209.3328,6450.0
2021-12-21 14:40:00,223.97,224.19,223.61,223.78,8261.0,209.417,209.6227,209.0804,209.2393,8261.0
2021-12-21 14:50:00,223.8,224.2,223.8,223.88,9511.0,209.258,209.632,209.258,209.3328,9511.0
2021-12-21 15:00:00,223.93,224.19,223.65,223.96,8776.0,209.3796,209.6227,209.1178,209.4076,8776.0
2021-12-21 15:10:00,223.87,224.07,223.55,223.86,10081.0,209.3235,209.5105,209.0243,209.3141,10081.0
2021-12-21 15:20:00,223.84,224.06,223.65,223.93,10220.0,209.2954,209.5011,209.1178,209.3796,10220.0
2021-12-21 15:30:00,224.02,224.21,223.54,223.84,12095.0,209.4637,209.6414,209.0149,209.2954,12095.0
2021-12-21 15:40:00,223.83,223.83,223.05,223.17,22617.0,209.2861,209.2861,208.5567,208.6689,22617.0
2021-12-21 15:50:00,223.14,224.7,222.87,224.38,116200.0,208.6409,210.0995,208.3884,209.8003,116200.0
2021-12-22 09:30:00,223.05,223.46,221.71,222.78,28004.0,208.5567,208.9401,207.3038,208.3043,28004.0
2021-12-22 09:40:00,222.83,224.76,222.28,224.76,16854.0,208.351,210.1556,207.8368,210.1556,16854.0
2021-12-22 09:50:00,224.7,224.78,223.0,223.34,6101.0,210.0995,210.1743,208.51,208.8279,6101.0
2021-12-22 10:00:00,223.38,224.14,222.59,223.86,17366.0,208.8653,209.5759,208.1266,209.3141,17366.0
2021-12-22 10:10:00,223.99,224.75,223.88,224.25,8156.0,209.4357,210.1463,209.3328,209.6788,8156.0
2021-12-22 10:20:00,224.49,224.69,223.86,224.29,3150.0,209.9032,210.0902,209.3141,209.7162,3150.0
2021-12-22 10:30:00,224.2,224.65,223.78,224.53,4497.0,209.632,210.0528,209.2393,209.9406,4497.0
2021-12-22 10:40:00,224.68,225.17,224.68,224.93,10193.0,210.0808,210.539,210.0808,210.3146,10193.0
2021-12-22 10:50:00,225.04,225.15,224.69,224.98,5665.0,210.4174,210.5203,210.0902,210.3613,5665.0
2021-12-22 11:00:00,225.15,225.15,224.4,224.43,6123.0,210.5203,210.5203,209.819,209.8471,6123.0
2021-12-22 11:10:00,224.58,225.52,224.57,225.41,8651.0,209.9873,210.8662,209.978,210.7634,8651.0
2021-12-22 11:20:00,225.34,225.57,224.84,225.16,2864.0,210.6979,210.913,210.2304,210.5296,2864.0
2021-12-22 11:30:00,224.95,225.45,224.95,225.42,4774.0,210.3333,210.8008,210.3333,210.7727,4774.0
2021-12-22 11:40:00,225.39,225.39,224.85,224.92,4445.0,210.7447,210.7447,210.2398,210.3052,4445.0
2021-12-22 11:50:00,224.95,225.4,224.95,225.05,4627.0,210.3333,210.754,210.3333,210.4268,4627.0
2021-12-22 12:00:00,225.06,226.17,224.97,226.02,17774.0,210.4361,211.474,210.352,211.3338,17774.0
2021-12-22 12:10:00,225.94,226.12,225.43,225.98,9919.0,211.259,211.4273,210.7821,211.2964,9919.0
2021-12-22 12:20:00,225.91,226.07,225.37,225.86,6806.0,211.2309,211.3805,210.726,211.1842,6806.0
2021-12-22 12:30:00,225.82,226.39,225.7,226.04,6131.0,211.1468,211.6797,211.0345,211.3525,6131.0
2021-12-22 12:40:00,226.03,226.26,225.97,226.21,2852.0,211.3431,211.5582,211.287,211.5114,2852.0
2021-12-22 12:50:00,226.16,226.58,226.04,226.34,11567.0,211.4647,211.8574,211.3525,211.633,11567.0
2021-12-22 13:00:00,226.29,226.62,226.17,226.29,4936.0,211.5862,211.8948,211.474,211.5862,4936.0
2021-12-22 13:10:00,226.39,226.48,226.25,226.31,4615.0,211.6797,211.7639,211.5488,211.6049,4615.0
2021-12-22 13:20:00,226.25,226.25,225.66,225.69,4000.0,211.5488,211.5488,210.9971,211.0252,4000.0
2021-12-22 13:30:00,225.74,226.07,225.41,225.41,7165.0,211.0719,211.3805,210.7634,210.7634,7165.0
2021-12-22 13:40:00,225.43,225.62,225.23,225.55,6547.0,210.7821,210.9597,210.5951,210.8943,6547.0
2021-12-22 13:50:00,225.62,225.84,225.6,225.84,1692.0,210.9597,211.1655,210.941,211.1655,1692.0
2021-12-22 14:00:00,225.65,225.65,225.24,225.39,1939.0,210.9878,210.9878,210.6044,210.7447,1939.0
2021-12-22 14:10:00,225.38,225.72,225.35,225.35,6780.0,210.7353,211.0532,210.7073,210.7073,6780.0
2021-12-22 14:20:00,225.4,225.52,224.69,224.78,2625.0,210.754,210.8662,210.0902,210.1743,2625.0
2021-12-22 14:30:00,224.86,225.13,224.86,224.9,3294.0,210.2491,210.5016,210.2491,210.2865,3294.0
2021-12-22 14:40:00,224.87,225.23,224.76,225.23,5308.0,210.2585,210.5951,210.1556,210.5951,5308.0
2021-12-22 14:50:00,225.2,225.78,225.2,225.78,4518.0,210.567,211.1094,210.567,211.1094,4518.0
2021-12-22 15:00:00,225.66,225.76,225.51,225.71,7110.0,210.9971,211.0907,210.8569,211.0439,7110.0
2021-12-22 15:10:00,225.64,225.8,225.0,225.12,11642.0,210.9784,211.1281,210.38,210.4922,11642.0
2021-12-22 15:20:00,225.02,225.51,224.89,225.36,7283.0,210.3987,210.8569,210.2772,210.7166,7283.0
2021-12-22 15:30:00,225.31,225.39,224.89,225.33,14915.0,210.6699,210.7447,210.2772,210.6886,14915.0
2021-12-22 15:40:00,225.27,225.36,224.94,225.19,13249.0,210.6325,210.7166,210.3239,210.5577,13249.0
2021-12-22 15:50:00,225.43,226.88,225.12,226.82,116254.0,210.7821,212.1379,210.4922,212.0818,116254.0
2021-12-23 09:30:00,226.43,227.71,226.26,227.49,35204.0,211.7171,212.9139,211.5582,212.7082,35204.0
2021-12-23 09:40:00,227.0,228.33,226.58,228.03,10345.0,212.2501,213.4937,211.8574,213.2132,10345.0
2021-12-23 09:50:00,228.1,228.31,227.26,228.0,12554.0,213.2786,213.475,212.4932,213.1851,12554.0
2021-12-23 10:00:00,228.1,228.82,227.56,228.6,10129.0,213.2786,213.9518,212.7737,213.7461,10129.0
2021-12-23 10:10:00,228.5,229.19,228.42,228.96,12829.0,213.6526,214.2978,213.5778,214.0827,12829.0
2021-12-23 10:20:00,228.79,229.13,228.39,228.4,3500.0,213.9238,214.2417,213.5498,213.5591,3500.0
2021-12-23 10:30:00,228.4,228.54,227.56,227.56,14767.0,213.5591,213.69,212.7737,212.7737,14767.0
2021-12-23 10:40:00,227.57,227.71,227.35,227.54,7747.0,212.783,212.9139,212.5773,212.755,7747.0
2021-12-23 10:50:00,227.7,228.28,227.17,228.28,6398.0,212.9046,213.4469,212.409,213.4469,6398.0
2021-12-23 11:00:00,228.18,228.56,227.64,227.75,6577.0,213.3534,213.7087,212.8485,212.9513,6577.0
2021-12-23 11:10:00,227.82,228.56,227.81,228.54,7191.0,213.0168,213.7087,213.0074,213.69,7191.0
2021-12-23 11:20:00,228.48,228.78,228.36,228.55,3434.0,213.6339,213.9144,213.5217,213.6994,3434.0
2021-12-23 11:30:00,228.62,228.87,228.41,228.71,10241.0,213.7648,213.9986,213.5685,213.849,10241.0
2021-12-23 11:40:00,228.63,228.71,228.14,228.41,7446.0,213.7742,213.849,213.316,213.5685,7446.0
2021-12-23 11:50:00,228.3,228.42,228.1,228.31,1700.0,213.4656,213.5778,213.2786,213.475,1700.0
2021-12-23 12:00:00,228.29,228.32,228.01,228.02,3600.0,213.4563,213.4843,213.1945,213.2038,3600.0
2021-12-23 12:10:00,228.01,228.05,227.69,227.72,4953.0,213.1945,213.2319,212.8952,212.9233,4953.0
2021-12-23 12:20:00,227.91,228.0,227.49,227.77,4648.0,213.1009,213.1851,212.7082,212.97,4648.0
2021-12-23 12:30:00,227.77,228.0,227.74,227.9,5022.0,212.97,213.1851,212.942,213.0916,5022.0
2021-12-23 12:40:00,227.91,228.36,227.91,228.14,4928.0,213.1009,213.5217,213.1009,213.316,4928.0
2021-12-23 12:50:00,228.08,228.34,228.04,228.25,2801.0,213.2599,213.503,213.2225,213.4189,2801.0
2021-12-23 13:00:00,228.4,228.59,228.22,228.29,4578.0,213.5591,213.7368,213.3908,213.4563,4578.0
2021-12-23 13:10:00,228.26,228.41,227.83,227.93,6231.0,213.4282,213.5685,213.0261,213.1196,6231.0
2021-12-23 13:20:00,228.02,228.41,228.02,228.34,2769.0,213.2038,213.5685,213.2038,213.503,2769.0
2021-12-23 13:30:00,228.31,228.34,228.09,228.15,3551.0,213.475,213.503,213.2693,213.3254,3551.0
2021-12-23 13:40:00,228.2,228.36,228.14,228.28,3698.0,213.3721,213.5217,213.316,213.4469,3698.0
2021-12-23 13:50:00,228.39,228.65,228.39,228.51,4714.0,213.5498,213.7929,213.5498,213.662,4714.0
2021-12-23 14:00:00,228.59,228.6,228.39,228.43,3204.0,213.7368,213.7461,213.5498,213.5872,3204.0
2021-12-23 14:10:00,228.29,228.46,228.07,228.3,2205.0,213.4563,213.6152,213.2506,213.4656,2205.0
2021-12-23 14:20:00,228.3,228.57,228.29,228.4,4300.0,213.4656,213.7181,213.4563,213.5591,4300.0
2021-12-23 14:30:00,228.37,228.4,228.23,228.28,3616.0,213.5311,213.5591,213.4002,213.4469,3616.0
2021-12-23 14:40:00,228.37,228.53,228.32,228.49,7344.0,213.5311,213.6807,213.4843,213.6433,7344.0
2021-12-23 14:50:00,228.41,228.6,228.39,228.46,2781.0,213.5685,213.7461,213.5498,213.6152,2781.0
2021-12-23 15:00:00,228.37,228.43,227.81,227.96,6472.0,213.5311,213.5872,213.0074,213.1477,6472.0
2021-12-23 15:10:00,228.0,228.21,227.89,227.89,3117.0,213.1851,213.3815,213.0822,213.0822,3117.0
2021-12-23 15:20:00,228.03,228.28,227.65,227.71,6124.0,213.2132,213.4469,212.8578,212.9139,6124.0
2021-12-23 15:30:00,227.71,227.85,227.02,227.52,14674.0,212.9139,213.0448,212.2688,212.7363,14674.0
2021-12-23 15:40:00,227.6,228.03,227.56,227.87,18230.0,212.8111,213.2132,212.7737,213.0635,18230.0
2021-12-23 15:50:00,227.95,228.43,227.28,227.35,81844.0,213.1383,213.5872,212.5119,212.5773,81844.0
2021-12-27 09:30:00,228.65,229.53,228.65,229.53,17045.0,213.7929,214.6157,213.7929,214.6157,17045.0
2021-12-27 09:40:00,229.52,229.52,227.65,228.5,23898.0,214.6063,214.6063,212.8578,213.6526,23898.0
2021-12-27 09:50:00,228.12,228.73,227.6,228.54,10370.0,213.2973,213.8677,212.8111,213.69,10370.0
2021-12-27 10:00:00,228.54,229.24,228.39,229.24,16871.0,213.69,214.3445,213.5498,214.3445,16871.0
2021-12-27 10:10:00,229.08,230.25,229.01,229.79,23136.0,214.1949,215.2889,214.1295,214.8588,23136.0
2021-12-27 10:20:00,229.99,230.61,229.91,230.61,11294.0,215.0458,215.6255,214.971,215.6255,11294.0
2021-12-27 10:30:00,230.48,231.15,230.25,231.06,7150.0,215.504,216.1304,215.2889,216.0463,7150.0
2021-12-27 10:40:00,230.97,230.99,230.52,230.64,2935.0,215.9621,215.9808,215.5414,215.6536,2935.0
2021-12-27 10:50:00,230.66,230.96,230.5,230.7,3231.0,215.6723,215.9528,215.5227,215.7097,3231.0
2021-12-27 11:00:00,230.77,231.57,230.77,231.09,11281.0,215.7751,216.5231,215.7751,216.0743,11281.0
2021-12-27 11:10:00,231.18,231.33,230.83,231.02,7258.0,216.1585,216.2987,215.8312,216.0089,7258.0
2021-12-27 11:20:00,230.92,231.12,230.63,231.12,5965.0,215.9154,216.1024,215.6442,216.1024,5965.0
2021-12-27 11:30:00,231.08,231.5,230.84,231.43,10731.0,216.065,216.4577,215.8406,216.3922,10731.0
2021-12-27 11:40:00,231.35,231.37,231.11,231.11,4131.0,216.3174,216.3361,216.093,216.093,4131.0
2021-12-27 11:50:00,231.18,231.37,230.88,230.88,4534.0,216.1585,216.3361,215.878,215.878,4534.0
2021-12-27 12:00:00,231.06,231.33,231.06,231.18,3398.0,216.0463,216.2987,216.0463,216.1585,3398.0
2021-12-27 12:10:00,231.15,231.3,231.01,231.24,5288.0,216.1304,216.2707,215.9995,216.2146,5288.0
2021-12-27 12:20:00,231.3,231.38,231.15,231.38,2735.0,216.2707,216.3455,216.1304,216.3455,2735.0
2021-12-27 12:30:00,231.45,231.57,231.09,231.18,5272.0,216.4109,216.5231,216.0743,216.1585,5272.0
2021-12-27 12:40:00,231.18,231.27,230.9,231.22,4374.0,216.1585,216.2426,215.8967,216.1959,4374.0
2021-12-27 12:50:00,231.21,231.57,231.16,231.57,6416.0,216.1865,216.5231,216.1398,216.5231,6416.0
2021-12-27 13:00:00,231.59,231.59,231.41,231.48,2416.0,216.5418,216.5418,216.3735,216.439,2416.0
2021-12-27 13:10:00,231.44,231.6,231.33,231.45,3303.0,216.4016,216.5512,216.2987,216.4109,3303.0
2021-12-27 13:20:00,231.42,231.83,231.38,231.6,3679.0,216.3829,216.7662,216.3455,216.5512,3679.0
2021-12-27 13:30:00,231.7,232.01,231.57,231.99,7248.0,216.6447,216.9345,216.5231,216.9158,7248.0
2021-12-27 13:40:00,231.91,231.96,231.75,231.75,4213.0,216.841,216.8878,216.6914,216.6914,4213.0
2021-12-27 13:50:00,231.87,232.04,231.8,231.95,6514.0,216.8036,216.9626,216.7382,216.8784,6514.0
2021-12-27 14:00:00,231.94,232.55,231.85,232.52,10890.0,216.8691,217.4395,216.7849,217.4114,10890.0
2021-12-27 14:10:00,232.51,232.63,232.45,232.5,5222.0,217.4021,217.5143,217.3459,217.3927,5222.0
2021-12-27 14:20:00,232.5,232.69,232.46,232.67,5670.0,217.3927,217.5704,217.3553,217.5517,5670.0
2021-12-27 14:30:00,232.63,232.73,232.4,232.4,8111.0,217.5143,217.6078,217.2992,217.2992,8111.0
2021-12-27 14:40:00,232.41,232.49,232.11,232.14,8101.0,217.3085,217.3834,217.028,217.0561,8101.0
2021-12-27 14:50:00,231.96,232.25,231.86,231.94,11115.0,216.8878,217.1589,216.7943,216.8691,11115.0
2021-12-27 15:00:00,231.91,231.94,231.54,231.72,14344.0,216.841,216.8691,216.4951,216.6634,14344.0
2021-12-27 15:10:00,231.68,231.91,231.65,231.8,5498.0,216.626,216.841,216.5979,216.7382,5498.0
2021-12-27 15:20:00,231.75,231.85,231.57,231.74,10197.0,216.6914,216.7849,216.5231,216.6821,10197.0
2021-12-27 15:30:00,231.76,232.08,231.48,231.49,13122.0,216.7008,217.0,216.439,216.4483,13122.0
2021-12-27 15:40:00,231.48,231.73,231.37,231.56,19073.0,216.439,216.6727,216.3361,216.5138,19073.0
2021-12-27 15:50:00,231.59,232.85,231.59,232.77,121343.0,216.5418,217.72,216.5418,217.6452,121343.0
2021-12-28 09:30:00,233.93,234.42,229.41,229.51,33144.0,218.7298,219.1879,214.5035,214.597,33144.0
2021-12-28 09:40:00,229.73,231.59,229.72,230.62,12129.0,214.8027,216.5418,214.7933,215.6349,12129.0
2021-12-28 09:50:00,230.28,231.66,230.21,231.04,9699.0,215.317,216.6073,215.2515,216.0276,9699.0
2021-12-28 10:00:00,230.94,231.23,229.71,229.77,9745.0,215.9341,216.2052,214.784,214.8401,9745.0
2021-12-28 10:10:00,229.81,230.34,229.23,229.27,14137.0,214.8775,215.3731,214.3352,214.3726,14137.0
2021-12-28 10:20:00,229.31,230.49,229.23,230.28,8514.0,214.41,215.5133,214.3352,215.317,8514.0
2021-12-28 10:30:00,230.28,232.1,230.28,231.74,11948.0,215.317,217.0187,215.317,216.6821,11948.0
2021-12-28 10:40:00,231.59,231.64,231.01,231.18,8845.0,216.5418,216.5886,215.9995,216.1585,8845.0
2021-12-28 10:50:00,231.14,231.45,230.69,231.05,11569.0,216.1211,216.4109,215.7003,216.0369,11569.0
2021-12-28 11:00:00,231.06,231.31,229.69,230.02,12663.0,216.0463,216.28,214.7653,215.0738,12663.0
2021-12-28 11:10:00,229.97,230.31,229.2,229.2,14273.0,215.0271,215.345,214.3071,214.3071,14273.0
2021-12-28 11:20:00,229.2,229.51,229.13,229.34,11188.0,214.3071,214.597,214.2417,214.438,11188.0
2021-12-28 11:30:00,229.4,229.49,229.05,229.3,17128.0,214.4941,214.5783,214.1669,214.4006,17128.0
2021-12-28 11:40:00,229.36,229.45,229.15,229.38,6996.0,214.4567,214.5409,214.2604,214.4754,6996.0
2021-12-28 11:50:00,229.38,229.94,229.22,229.56,11263.0,214.4754,214.999,214.3258,214.6437,11263.0
2021-12-28 12:00:00,229.59,229.86,229.47,229.59,3390.0,214.6718,214.9242,214.5596,214.6718,3390.0
2021-12-28 12:10:00,229.54,229.93,229.41,229.77,14783.0,214.625,214.9897,214.5035,214.8401,14783.0
2021-12-28 12:20:00,229.77,230.44,229.7,229.76,38712.0,214.8401,215.4666,214.7746,214.8307,38712.0
2021-12-28 12:30:00,229.64,229.95,229.09,229.29,10211.0,214.7185,215.0084,214.2043,214.3913,10211.0
2021-12-28 12:40:00,229.23,229.33,228.58,228.68,11038.0,214.3352,214.4287,213.7274,213.8209,11038.0
2021-12-28 12:50:00,228.85,229.61,228.78,229.61,10842.0,213.9799,214.6905,213.9144,214.6905,10842.0
2021-12-28 13:00:00,229.34,230.26,229.26,230.11,15340.0,214.438,215.2983,214.3632,215.158,15340.0
2021-12-28 13:10:00,230.2,230.2,229.55,229.55,7371.0,215.2421,215.2421,214.6344,214.6344,7371.0
2021-12-28 13:20:00,229.66,229.73,229.27,229.64,2829.0,214.7372,214.8027,214.3726,214.7185,2829.0
2021-12-28 13:30:00,229.83,229.83,229.14,229.21,4072.0,214.8962,214.8962,214.251,214.3165,4072.0
2021-12-28 13:40:00,229.2,229.76,229.19,229.67,19288.0,214.3071,214.8307,214.2978,214.7466,19288.0
2021-12-28 13:50:00,229.69,230.2,229.65,230.2,5181.0,214.7653,215.2421,214.7279,215.2421,5181.0
2021-12-28 14:00:00,230.05,230.06,229.51,229.55,1843.0,215.1019,215.1112,214.597,214.6344,1843.0
2021-12-28 14:10:00,229.66,230.24,229.49,230.1,4909.0,214.7372,215.2796,214.5783,215.1486,4909.0
2021-12-28 14:20:00,230.15,230.48,230.15,230.43,1558.0,215.1954,215.504,215.1954,215.4572,1558.0
2021-12-28 14:30:00,230.65,230.77,230.42,230.42,2378.0,215.6629,215.7751,215.4479,215.4479,2378.0
2021-12-28 14:40:00,230.48,230.72,230.26,230.69,6244.0,215.504,215.7284,215.2983,215.7003,6244.0
2021-12-28 14:50:00,230.62,230.96,230.45,230.87,4083.0,215.6349,215.9528,215.4759,215.8686,4083.0
2021-12-28 15:00:00,230.67,231.03,230.56,231.03,5412.0,215.6816,216.0182,215.5788,216.0182,5412.0
2021-12-28 15:10:00,230.91,231.14,230.84,231.05,12168.0,215.906,216.1211,215.8406,216.0369,12168.0
2021-12-28 15:20:00,231.2,231.38,231.08,231.38,8266.0,216.1772,216.3455,216.065,216.3455,8266.0
2021-12-28 15:30:00,231.44,231.57,230.89,231.51,6371.0,216.4016,216.5231,215.8873,216.467,6371.0
2021-12-28 15:40:00,231.42,231.93,231.35,231.63,14069.0,216.3829,216.8597,216.3174,216.5792,14069.0
2021-12-28 15:50:00,231.57,231.57,230.53,231.02,145989.0,216.5231,216.5231,215.5507,216.0089,145989.0
2021-12-29 09:30:00,230.45,233.37,230.39,232.86,28689.0,215.4759,218.2062,215.4198,217.7293,28689.0
2021-12-29 09:40:00,233.08,233.32,231.88,232.15,6676.0,217.935,218.1594,216.813,217.0654,6676.0
2021-12-29 09:50:00,232.05,233.18,231.84,232.99,10064.0,216.9719,218.0285,216.7756,217.8509,10064.0
2021-12-29 10:00:00,233.09,233.1,232.4,232.84,6244.0,217.9444,217.9537,217.2992,217.7106,6244.0
2021-12-29 10:10:00,232.98,232.98,230.87,231.56,8431.0,217.8415,217.8415,215.8686,216.5138,8431.0
2021-12-29 10:20:00,231.63,231.96,231.36,231.56,9547.0,216.5792,216.8878,216.3268,216.5138,9547.0
2021-12-29 10:30:00,231.54,232.08,231.38,231.57,5168.0,216.4951,217.0,216.3455,216.5231,5168.0
2021-12-29 10:40:00,231.49,232.47,231.43,232.47,1950.0,216.4483,217.3647,216.3922,217.3647,1950.0
2021-12-29 10:50:00,232.07,232.41,231.75,232.41,13933.0,216.9906,217.3085,216.6914,217.3085,13933.0
2021-12-29 11:00:00,232.2,233.02,232.19,232.87,5078.0,217.1122,217.8789,217.1028,217.7387,5078.0
2021-12-29 11:10:00,232.68,232.8,232.15,232.34,7286.0,217.561,217.6732,217.0654,217.2431,7286.0
2021-12-29 11:20:00,232.5,232.5,231.94,232.03,3243.0,217.3927,217.3927,216.8691,216.9532,3243.0
2021-12-29 11:30:00,231.98,232.5,231.75,232.46,14285.0,216.9065,217.3927,216.6914,217.3553,14285.0
2021-12-29 11:40:00,232.53,232.8,232.42,232.67,4067.0,217.4208,217.6732,217.3179,217.5517,4067.0
2021-12-29 11:50:00,232.72,232.72,232.35,232.37,3316.0,217.5984,217.5984,217.2524,217.2711,3316.0
2021-12-29 12:00:00,232.27,232.5,232.15,232.4,3774.0,217.1776,217.3927,217.0654,217.2992,3774.0
2021-12-29 12:10:00,232.28,232.38,232.0,232.05,2417.0,217.187,217.2805,216.9252,216.9719,2417.0
2021-12-29 12:20:00,231.98,232.21,231.84,231.84,2909.0,216.9065,217.1215,216.7756,216.7756,2909.0
2021-12-29 12:30:00,231.87,232.15,231.54,232.06,6779.0,216.8036,217.0654,216.4951,216.9813,6779.0
2021-12-29 12:40:00,232.13,232.26,232.0,232.17,3558.0,217.0467,217.1683,216.9252,217.0841,3558.0
2021-12-29 12:50:00,232.29,232.42,232.12,232.42,1309.0,217.1963,217.3179,217.0374,217.3179,1309.0
2021-12-29 13:00:00,232.52,232.66,232.44,232.44,6461.0,217.4114,217.5423,217.3366,217.3366,6461.0
2021-12-29 13:10:00,232.31,232.41,232.1,232.22,3352.0,217.215,217.3085,217.0187,217.1309,3352.0
2021-12-29 13:20:00,232.14,232.15,231.97,232.07,3412.0,217.0561,217.0654,216.8971,216.9906,3412.0
2021-12-29 13:30:00,232.15,232.15,231.81,231.95,2783.0,217.0654,217.0654,216.7475,216.8784,2783.0
2021-12-29 13:40:00,232.05,232.11,231.92,231.97,3290.0,216.9719,217.028,216.8504,216.8971,3290.0
2021-12-29 13:50:00,231.85,232.1,231.73,231.73,4116.0,216.7849,217.0187,216.6727,216.6727,4116.0
2021-12-29 14:00:00,231.78,231.91,231.52,231.61,7964.0,216.7195,216.841,216.4764,216.5605,7964.0
2021-12-29 14:10:00,231.76,231.85,229.9,230.06,93992.0,216.7008,216.7849,214.9616,215.1112,93992.0
2021-12-29 14:20:00,230.06,231.13,230.06,230.96,56477.0,215.1112,216.1117,215.1112,215.9528,56477.0
2021-12-29 14:30:00,230.86,231.41,230.61,231.31,6398.0,215.8593,216.3735,215.6255,216.28,6398.0
2021-12-29 14:40:00,231.15,231.59,231.12,231.27,8326.0,216.1304,216.5418,216.1024,216.2426,8326.0
2021-12-29 14:50:00,231.25,231.75,231.05,231.62,4765.0,216.2239,216.6914,216.0369,216.5699,4765.0
2021-12-29 15:00:00,231.61,231.61,231.0,231.17,20009.0,216.5605,216.5605,215.9902,216.1491,20009.0
2021-12-29 15:10:00,231.04,231.22,230.89,231.01,13833.0,216.0276,216.1959,215.8873,215.9995,13833.0
2021-12-29 15:20:00,230.91,231.16,230.44,231.03,23717.0,215.906,216.1398,215.4666,216.0182,23717.0
2021-12-29 15:30:00,231.07,231.66,231.07,231.26,8608.0,216.0556,216.6073,216.0556,216.2333,8608.0
2021-12-29 15:40:00,231.27,231.53,231.25,231.29,15795.0,216.2426,216.4857,216.2239,216.2613,15795.0
2021-12-29 15:50:00,231.37,231.37,230.26,230.56,99195.0,216.3361,216.3361,215.2983,215.5788,99195.0
2021-12-30 09:30:00,230.53,231.58,229.7,231.41,23603.0,215.5507,216.5325,214.7746,216.3735,23603.0
2021-12-30 09:40:00,231.5,231.63,230.63,231.11,4180.0,216.4577,216.5792,215.6442,216.093,4180.0
2021-12-30 09:50:00,231.09,231.38,230.34,231.0,52318.0,216.0743,216.3455,215.3731,215.9902,52318.0
2021-12-30 10:00:00,230.99,231.8,230.63,231.56,9603.0,215.9808,216.7382,215.6442,216.5138,9603.0
2021-12-30 10:10:00,231.43,231.73,231.19,231.58,8395.0,216.3922,216.6727,216.1678,216.5325,8395.0
2021-12-30 10:20:00,231.61,232.38,231.27,231.86,12456.0,216.5605,217.2805,216.2426,216.7943,12456.0
2021-12-30 10:30:00,232.04,232.2,231.75,231.84,10054.0,216.9626,217.1122,216.6914,216.7756,10054.0
2021-12-30 10:40:00,231.82,232.4,231.82,232.2,5928.0,216.7569,217.2992,216.7569,217.1122,5928.0
2021-12-30 10:50:00,232.2,232.6,232.11,232.11,6390.0,217.1122,217.4862,217.028,217.028,6390.0
2021-12-30 11:00:00,232.1,232.13,231.74,231.82,2811.0,217.0187,217.0467,216.6821,216.7569,2811.0
2021-12-30 11:10:00,231.85,232.05,231.75,231.81,5366.0,216.7849,216.9719,216.6914,216.7475,5366.0
2021-12-30 11:20:00,231.73,231.91,231.58,231.88,4724.0,216.6727,216.841,216.5325,216.813,4724.0
2021-12-30 11:30:00,231.83,232.03,231.71,231.79,13016.0,216.7662,216.9532,216.654,216.7288,13016.0
2021-12-30 11:40:00,231.8,231.8,231.26,231.37,12761.0,216.7382,216.7382,216.2333,216.3361,12761.0
2021-12-30 11:50:00,231.37,231.51,231.23,231.48,5272.0,216.3361,216.467,216.2052,216.439,5272.0
2021-12-30 12:00:00,231.52,231.84,231.35,231.62,4188.0,216.4764,216.7756,216.3174,216.5699,4188.0
2021-12-30 12:10:00,231.53,231.6,231.24,231.37,5506.0,216.4857,216.5512,216.2146,216.3361,5506.0
2021-12-30 12:20:00,231.31,231.48,231.16,231.46,2064.0,216.28,216.439,216.1398,216.4203,2064.0
2021-12-30 12:30:00,231.37,231.44,231.27,231.37,4827.0,216.3361,216.4016,216.2426,216.3361,4827.0
2021-12-30 12:40:00,231.39,231.41,231.03,231.31,5820.0,216.3548,216.3735,216.0182,216.28,5820.0
2021-12-30 12:50:00,231.39,231.59,231.34,231.52,2719.0,216.3548,216.5418,216.3081,216.4764,2719.0
2021-12-30 13:00:00,231.48,231.58,231.38,231.58,4226.0,216.439,216.5325,216.3455,216.5325,4226.0
2021-12-30 13:10:00,231.43,231.47,230.91,231.05,4900.0,216.3922,216.4296,215.906,216.0369,4900.0
2021-12-30 13:20:00,231.05,231.26,231.05,231.15,9951.0,216.0369,216.2333,216.0369,216.1304,9951.0
2021-12-30 13:30:00,231.19,231.52,231.19,231.28,2885.0,216.1678,216.4764,216.1678,216.252,2885.0
2021-12-30 13:40:00,231.29,231.48,231.18,231.18,4602.0,216.2613,216.439,216.1585,216.1585,4602.0
2021-12-30 13:50:00,231.2,231.42,231.19,231.23,1850.0,216.1772,216.3829,216.1678,216.2052,1850.0
2021-12-30 14:00:00,231.15,231.15,230.62,230.92,8861.0,216.1304,216.1304,215.6349,215.9154,8861.0
2021-12-30 14:10:00,230.98,231.17,230.75,231.15,2445.0,215.9715,216.1491,215.7564,216.1304,2445.0
2021-12-30 14:20:00,231.04,231.23,230.97,231.23,3937.0,216.0276,216.2052,215.9621,216.2052,3937.0
2021-12-30 14:30:00,231.28,231.46,231.19,231.41,3995.0,216.252,216.4203,216.1678,216.3735,3995.0
2021-12-30 14:40:00,231.5,231.56,231.2,231.24,5708.0,216.4577,216.5138,216.1772,216.2146,5708.0
2021-12-30 14:50:00,231.2,231.35,231.06,231.29,4043.0,216.1772,216.3174,216.0463,216.2613,4043.0
2021-12-30 15:00:00,231.29,231.29,230.5,230.6,5865.0,216.2613,216.2613,215.5227,215.6162,5865.0
2021-12-30 15:10:00,230.36,230.57,230.23,230.47,3347.0,215.3918,215.5881,215.2702,215.4946,3347.0
2021-12-30 15:20:00,230.39,230.47,230.04,230.22,15995.0,215.4198,215.4946,215.0925,215.2609,15995.0
2021-12-30 15:30:00,230.35,230.68,230.25,230.25,7534.0,215.3824,215.691,215.2889,215.2889,7534.0
2021-12-30 15:40:00,230.28,230.34,229.77,229.81,14510.0,215.317,215.3731,214.8401,214.8775,14510.0
2021-12-30 15:50:00,229.4,229.64,228.3,228.6,112387.0,214.4941,214.7185,213.4656,213.7461,112387.0
2021-12-31 09:30:00,229.14,230.8,228.8,230.45,15080.0,214.251,215.8032,213.9331,215.4759,15080.0
2021-12-31 09:40:00,230.92,230.99,229.62,229.91,5021.0,215.9154,215.9808,214.6998,214.971,5021.0
2021-12-31 09:50:00,230.2,231.43,230.09,230.96,5809.0,215.2421,216.3922,215.1393,215.9528,5809.0
2021-12-31 10:00:00,231.06,231.27,230.22,231.06,13391.0,216.0463,216.2426,215.2609,216.0463,13391.0
2021-12-31 10:10:00,231.01,231.5,230.79,231.47,7760.0,215.9995,216.4577,215.7938,216.4296,7760.0
2021-12-31 10:20:00,231.18,231.18,230.02,230.17,16856.0,216.1585,216.1585,215.0738,215.2141,16856.0
2021-12-31 10:30:00,230.17,230.28,229.12,229.14,8273.0,215.2141,215.317,214.2323,214.251,8273.0
2021-12-31 10:40:00,229.24,229.32,229.01,229.02,5634.0,214.3445,214.4193,214.1295,214.1388,5634.0
2021-12-31 10:50:00,228.94,229.19,228.62,229.14,4767.0,214.064,214.2978,213.7648,214.251,4767.0
2021-12-31 11:00:00,229.17,229.47,228.87,229.07,3792.0,214.2791,214.5596,213.9986,214.1856,3792.0
2021-12-31 11:10:00,229.03,229.26,228.91,229.23,3002.0,214.1482,214.3632,214.036,214.3352,3002.0
2021-12-31 11:20:00,229.16,229.67,229.12,229.38,6911.0,214.2697,214.7466,214.2323,214.4754,6911.0
2021-12-31 11:30:00,229.31,229.31,228.96,229.18,7581.0,214.41,214.41,214.0827,214.2884,7581.0
2021-12-31 11:40:00,229.19,229.5,229.12,229.33,3244.0,214.2978,214.5876,214.2323,214.4287,3244.0
2021-12-31 11:50:00,229.4,229.4,228.61,228.77,4531.0,214.4941,214.4941,213.7555,213.9051,4531.0
2021-12-31 12:00:00,228.71,228.97,228.51,228.84,1976.0,213.849,214.0921,213.662,213.9705,1976.0
2021-12-31 12:10:00,228.75,228.86,228.27,228.27,6416.0,213.8864,213.9892,213.4376,213.4376,6416.0
2021-12-31 12:20:00,228.26,228.42,228.09,228.3,4257.0,213.4282,213.5778,213.2693,213.4656,4257.0
2021-12-31 12:30:00,228.37,228.84,228.19,228.71,4298.0,213.5311,213.9705,213.3628,213.849,4298.0
2021-12-31 12:40:00,228.75,228.8,228.39,228.39,14809.0,213.8864,213.9331,213.5498,213.5498,14809.0
2021-12-31 12:50:00,228.49,229.13,228.46,229.06,4736.0,213.6433,214.2417,213.6152,214.1762,4736.0
2021-12-31 13:00:00,229.07,229.11,228.84,228.99,9438.0,214.1856,214.223,213.9705,214.1108,9438.0
2021-12-31 13:10:00,228.83,228.89,228.31,228.35,8341.0,213.9612,214.0173,213.475,213.5124,8341.0
2021-12-31 13:20:00,228.4,228.81,228.4,228.81,7249.0,213.5591,213.9425,213.5591,213.9425,7249.0
2021-12-31 13:30:00,228.81,228.96,228.68,228.81,3300.0,213.9425,214.0827,213.8209,213.9425,3300.0
2021-12-31 13:40:00,228.74,228.74,228.45,228.5,12342.0,213.877,213.877,213.6059,213.6526,12342.0
2021-12-31 13:50:00,228.35,228.87,228.35,228.87,3441.0,213.5124,213.9986,213.5124,213.9986,3441.0
2021-12-31 14:00:00,228.94,228.94,228.66,228.89,8868.0,214.064,214.064,213.8022,214.0173,8868.0
2021-12-31 14:10:00,228.92,229.05,228.49,228.6,5807.0,214.0453,214.1669,213.6433,213.7461,5807.0
2021-12-31 14:20:00,228.51,228.83,228.51,228.83,4723.0,213.662,213.9612,213.662,213.9612,4723.0
2021-12-31 14:30:00,228.76,228.93,228.64,228.81,5893.0,213.8957,214.0547,213.7835,213.9425,5893.0
2021-12-31 14:40:00,228.77,228.83,228.66,228.71,3215.0,213.9051,213.9612,213.8022,213.849,3215.0
2021-12-31 14:50:00,228.65,228.71,228.5,228.62,3880.0,213.7929,213.849,213.6526,213.7648,3880.0
2021-12-31 15:00:00,228.6,228.95,228.57,228.85,4737.0,213.7461,214.0734,213.7181,213.9799,4737.0
2021-12-31 15:10:00,228.84,228.89,228.66,228.83,3772.0,213.9705,214.0173,213.8022,213.9612,3772.0
2021-12-31 15:20:00,228.59,229.17,228.58,229.07,4827.0,213.7368,214.2791,213.7274,214.1856,4827.0
2021-12-31 15:30:00,229.09,229.15,228.54,228.82,8569.0,214.2043,214.2604,213.69,213.9518,8569.0
2021-12-31 15:40:00,228.71,229.1,228.71,228.83,15857.0,213.849,214.2136,213.849,213.9612,15857.0
2021-12-31 15:50:00,228.61,228.61,227.35,227.78,119477.0,213.7555,213.7555,212.5773,212.9794,119477.0
2022-01-03 09:30:00,228.39,231.94,228.39,230.85,32036.0,213.5498,216.8691,213.5498,215.8499,32036.0
2022-01-03 09:40:00,231.25,231.29,228.85,229.04,15225.0,216.2239,216.2613,213.9799,214.1575,15225.0
2022-01-03 09:50:00,229.19,229.27,228.07,229.02,22087.0,214.2978,214.3726,213.2506,214.1388,22087.0
2022-01-03 10:00:00,229.05,231.52,229.05,231.52,26669.0,214.1669,216.4764,214.1669,216.4764,26669.0
2022-01-03 10:10:00,231.47,232.53,231.03,232.21,16403.0,216.4296,217.4208,216.0182,217.1215,16403.0
2022-01-03 10:20:00,232.1,233.12,231.6,232.53,17822.0,217.0187,217.9724,216.5512,217.4208,17822.0
2022-01-03 10:30:00,232.74,232.78,231.5,231.65,12315.0,217.6171,217.6545,216.4577,216.5979,12315.0
2022-01-03 10:40:00,231.43,232.73,231.39,232.01,9892.0,216.3922,217.6078,216.3548,216.9345,9892.0
2022-01-03 10:50:00,232.07,232.31,231.8,231.95,9493.0,216.9906,217.215,216.7382,216.8784,9493.0
2022-01-03 11:00:00,231.91,232.48,231.74,231.83,20916.0,216.841,217.374,216.6821,216.7662,20916.0
2022-01-03 11:10:00,231.73,231.73,230.94,231.3,8097.0,216.6727,216.6727,215.9341,216.2707,8097.0
2022-01-03 11:20:00,231.34,232.24,231.27,232.24,23897.0,216.3081,217.1496,216.2426,217.1496,23897.0
2022-01-03 11:30:00,232.04,232.5,231.5,231.5,18002.0,216.9626,217.3927,216.4577,216.4577,18002.0
2022-01-03 11:40:00,231.5,233.0,231.5,232.85,13270.0,216.4577,217.8602,216.4577,217.72,13270.0
2022-01-03 11:50:00,232.73,233.14,232.46,232.84,20270.0,217.6078,217.9911,217.3553,217.7106,20270.0
2022-01-03 12:00:00,232.77,233.37,232.57,233.04,15626.0,217.6452,218.2062,217.4582,217.8976,15626.0
2022-01-03 12:10:00,232.9,232.9,232.49,232.64,7915.0,217.7667,217.7667,217.3834,217.5236,7915.0
2022-01-03 12:20:00,232.66,233.33,232.65,233.0,9051.0,217.5423,218.1688,217.533,217.8602,9051.0
2022-01-03 12:30:00,233.0,233.34,232.69,232.74,11502.0,217.8602,218.1781,217.5704,217.6171,11502.0
2022-01-03 12:40:00,232.44,232.81,232.35,232.59,7423.0,217.3366,217.6826,217.2524,217.4769,7423.0
2022-01-03 12:50:00,232.59,232.6,231.86,232.04,11258.0,217.4769,217.4862,216.7943,216.9626,11258.0
2022-01-03 13:00:00,232.04,232.34,231.85,231.88,17729.0,216.9626,217.2431,216.7849,216.813,17729.0
2022-01-03 13:10:00,231.88,232.07,231.66,231.98,8265.0,216.813,216.9906,216.6073,216.9065,8265.0
2022-01-03 13:20:00,232.04,232.17,231.83,231.84,5789.0,216.9626,217.0841,216.7662,216.7756,5789.0
2022-01-03 13:30:00,231.79,232.04,231.68,232.03,16829.0,216.7288,216.9626,216.626,216.9532,16829.0
2022-01-03 13:40:00,231.97,232.46,231.88,232.24,23069.0,216.8971,217.3553,216.813,217.1496,23069.0
2022-01-03 13:50:00,232.24,232.24,231.82,231.86,14318.0,217.1496,217.1496,216.7569,216.7943,14318.0
2022-01-03 14:00:00,231.84,232.1,231.29,231.7,11081.0,216.7756,217.0187,216.2613,216.6447,11081.0
2022-01-03 14:10:00,231.62,231.67,231.41,231.61,7714.0,216.5699,216.6166,216.3735,216.5605,7714.0
2022-01-03 14:20:00,231.72,231.72,231.09,231.16,12707.0,216.6634,216.6634,216.0743,216.1398,12707.0
2022-01-03 14:30:00,231.09,231.26,230.57,230.97,23381.0,216.0743,216.2333,215.5881,215.9621,23381.0
2022-01-03 14:40:00,231.05,231.85,230.98,231.85,10560.0,216.0369,216.7849,215.9715,216.7849,10560.0
2022-01-03 14:50:00,231.74,231.77,230.86,230.86,13843.0,216.6821,216.7101,215.8593,215.8593,13843.0
2022-01-03 15:00:00,231.04,231.45,230.92,231.28,10140.0,216.0276,216.4109,215.9154,216.252,10140.0
2022-01-03 15:10:00,231.24,231.67,231.19,231.46,23980.0,216.2146,216.6166,216.1678,216.4203,23980.0
2022-01-03 15:20:00,231.53,231.54,231.11,231.16,13590.0,216.4857,216.4951,216.093,216.1398,13590.0
2022-01-03 15:30:00,231.22,231.68,231.22,231.59,26535.0,216.1959,216.626,216.1959,216.5418,26535.0
2022-01-03 15:40:00,231.6,231.8,231.25,231.49,24256.0,216.5512,216.7382,216.2239,216.4483,24256.0
2022-01-03 15:50:00,231.53,231.77,230.56,231.29,82229.0,216.4857,216.7101,215.5788,216.2613,82229.0
2022-01-04 09:30:00,232.41,233.41,231.93,233.31,29805.0,217.3085,218.2436,216.8597,218.1501,29805.0
2022-01-04 09:40:00,233.19,234.8,233.17,234.5,24381.0,218.0379,219.5433,218.0192,219.2627,24381.0
2022-01-04 09:50:00,234.29,234.8,233.61,234.67,24421.0,219.0664,219.5433,218.4306,219.4217,24421.0
2022-01-04 10:00:00,234.59,234.9,232.7,232.99,25605.0,219.3469,219.6368,217.5797,217.8509,25605.0
2022-01-04 10:10:00,232.99,233.04,231.52,231.96,38887.0,217.8509,217.8976,216.4764,216.8878,38887.0
2022-01-04 10:20:00,231.98,232.61,231.6,232.3,13987.0,216.9065,217.4956,216.5512,217.2057,13987.0
2022-01-04 10:30:00,232.37,232.49,229.41,229.41,25187.0,217.2711,217.3834,214.5035,214.5035,25187.0
2022-01-04 10:40:00,229.41,229.94,228.11,228.5,62044.0,214.5035,214.999,213.288,213.6526,62044.0
2022-01-04 10:50:00,228.23,228.48,226.64,227.1,26802.0,213.4002,213.6339,211.9135,212.3436,26802.0
2022-01-04 11:00:00,227.06,227.18,225.95,226.52,23232.0,212.3062,212.4184,211.2683,211.8013,23232.0
2022-01-04 11:10:00,226.42,226.96,225.98,226.92,41954.0,211.7078,212.2127,211.2964,212.1753,41954.0
2022-01-04 11:20:00,226.92,227.21,225.45,226.19,22128.0,212.1753,212.4464,210.8008,211.4927,22128.0
2022-01-04 11:30:00,226.04,227.89,226.04,227.89,33566.0,211.3525,213.0822,211.3525,213.0822,33566.0
2022-01-04 11:40:00,227.96,228.76,227.73,228.29,22591.0,213.1477,213.8957,212.9326,213.4563,22591.0
2022-01-04 11:50:00,228.25,228.44,227.89,228.06,9443.0,213.4189,213.5965,213.0822,213.2412,9443.0
2022-01-04 12:00:00,228.16,228.43,226.86,227.53,17280.0,213.3347,213.5872,212.1192,212.7456,17280.0
2022-01-04 12:10:00,227.57,229.37,227.53,229.29,14007.0,212.783,214.4661,212.7456,214.3913,14007.0
2022-01-04 12:20:00,229.4,229.44,228.6,228.75,12366.0,214.4941,214.5315,213.7461,213.8864,12366.0
2022-01-04 12:30:00,228.64,229.49,228.51,229.3,22887.0,213.7835,214.5783,213.662,214.4006,22887.0
2022-01-04 12:40:00,229.2,229.67,229.17,229.57,7275.0,214.3071,214.7466,214.2791,214.6531,7275.0
2022-01-04 12:50:00,229.63,229.73,229.16,229.41,20800.0,214.7092,214.8027,214.2697,214.5035,20800.0
2022-01-04 13:00:00,229.41,230.49,229.28,230.07,14811.0,214.5035,215.5133,214.3819,215.1206,14811.0
2022-01-04 13:10:00,230.3,230.3,229.64,229.9,12654.0,215.3357,215.3357,214.7185,214.9616,12654.0
2022-01-04 13:20:00,229.91,230.72,229.9,230.3,9630.0,214.971,215.7284,214.9616,215.3357,9630.0
2022-01-04 13:30:00,230.29,230.68,229.68,230.25,33964.0,215.3263,215.691,214.7559,215.2889,33964.0
2022-01-04 13:40:00,230.15,230.58,230.04,230.58,11948.0,215.1954,215.5975,215.0925,215.5975,11948.0
2022-01-04 13:50:00,230.52,230.52,230.01,230.14,17068.0,215.5414,215.5414,215.0645,215.186,17068.0
2022-01-04 14:00:00,230.24,230.5,230.15,230.38,10917.0,215.2796,215.5227,215.1954,215.4105,10917.0
2022-01-04 14:10:00,230.55,231.06,230.47,230.69,16528.0,215.5694,216.0463,215.4946,215.7003,16528.0
2022-01-04 14:20:00,230.7,231.03,230.44,230.55,13774.0,215.7097,216.0182,215.4666,215.5694,13774.0
2022-01-04 14:30:00,230.48,231.28,230.47,230.55,17407.0,215.504,216.252,215.4946,215.5694,17407.0
2022-01-04 14:40:00,230.62,231.73,230.62,231.65,22400.0,215.6349,216.6727,215.6349,216.5979,22400.0
2022-01-04 14:50:00,231.62,231.9,231.43,231.9,8728.0,216.5699,216.8317,216.3922,216.8317,8728.0
2022-01-04 15:00:00,231.76,231.95,231.59,231.73,13250.0,216.7008,216.8784,216.5418,216.6727,13250.0
2022-01-04 15:10:00,231.89,232.54,231.89,232.37,18728.0,216.8223,217.4301,216.8223,217.2711,18728.0
2022-01-04 15:20:00,232.43,232.86,232.39,232.73,21384.0,217.3272,217.7293,217.2898,217.6078,21384.0
2022-01-04 15:30:00,232.72,233.17,232.33,232.87,28183.0,217.5984,218.0192,217.2337,217.7387,28183.0
2022-01-04 15:40:00,232.89,233.45,232.8,233.11,44676.0,217.7574,218.281,217.6732,217.9631,44676.0
2022-01-04 15:50:00,233.04,233.67,232.57,232.87,153581.0,217.8976,218.4867,217.4582,217.7387,153581.0
2022-01-05 09:30:00,231.35,234.28,231.35,232.45,57816.0,216.3174,219.057,216.3174,217.3459,57816.0
2022-01-05 09:40:00,232.89,234.15,231.37,231.67,22954.0,217.7574,218.9355,216.3361,216.6166,22954.0
2022-01-05 09:50:00,231.67,232.67,231.58,232.63,10211.0,216.6166,217.5517,216.5325,217.5143,10211.0
2022-01-05 10:00:00,232.63,233.34,232.19,233.05,19296.0,217.5143,218.1781,217.1028,217.907,19296.0
2022-01-05 10:10:00,232.87,233.44,232.82,233.01,8447.0,217.7387,218.2716,217.6919,217.8696,8447.0
2022-01-05 10:20:00,233.05,233.62,232.71,233.18,12841.0,217.907,218.4399,217.5891,218.0285,12841.0
2022-01-05 10:30:00,233.13,233.13,231.13,231.19,11865.0,217.9818,217.9818,216.1117,216.1678,11865.0
2022-01-05 10:40:00,231.36,231.91,230.99,231.58,11323.0,216.3268,216.841,215.9808,216.5325,11323.0
2022-01-05 10:50:00,231.27,231.74,231.07,231.43,6805.0,216.2426,216.6821,216.0556,216.3922,6805.0
2022-01-05 11:00:00,231.73,232.0,231.3,231.35,7297.0,216.6727,216.9252,216.2707,216.3174,7297.0
2022-01-05 11:10:00,231.49,232.08,231.12,231.69,13921.0,216.4483,217.0,216.1024,216.6353,13921.0
2022-01-05 11:20:00,231.81,232.54,231.63,232.45,11302.0,216.7475,217.4301,216.5792,217.3459,11302.0
2022-01-05 11:30:00,232.69,232.7,231.93,232.24,12722.0,217.5704,217.5797,216.8597,217.1496,12722.0
2022-01-05 11:40:00,232.33,232.76,232.04,232.31,11336.0,217.2337,217.6358,216.9626,217.215,11336.0
2022-01-05 11:50:00,232.34,232.76,232.25,232.76,11670.0,217.2431,217.6358,217.1589,217.6358,11670.0
2022-01-05 12:00:00,232.63,233.24,232.57,232.8,17784.0,217.5143,218.0846,217.4582,217.6732,17784.0
2022-01-05 12:10:00,232.93,233.2,232.58,233.01,8295.0,217.7948,218.0472,217.4675,217.8696,8295.0
2022-01-05 12:20:00,233.04,233.5,232.83,233.03,10404.0,217.8976,218.3277,217.7013,217.8883,10404.0
2022-01-05 12:30:00,233.01,233.01,231.86,232.22,8985.0,217.8696,217.8696,216.7943,217.1309,8985.0
2022-01-05 12:40:00,232.09,232.32,231.62,231.68,7782.0,217.0093,217.2244,216.5699,216.626,7782.0
2022-01-05 12:50:00,231.69,231.69,231.26,231.52,6322.0,216.6353,216.6353,216.2333,216.4764,6322.0
2022-01-05 13:00:00,231.68,231.73,230.95,230.96,8645.0,216.626,216.6727,215.9434,215.9528,8645.0
2022-01-05 13:10:00,231.01,231.44,230.72,231.16,8492.0,215.9995,216.4016,215.7284,216.1398,8492.0
2022-01-05 13:20:00,231.08,231.93,231.08,231.84,4980.0,216.065,216.8597,216.065,216.7756,4980.0
2022-01-05 13:30:00,231.84,232.15,231.73,231.75,10819.0,216.7756,217.0654,216.6727,216.6914,10819.0
2022-01-05 13:40:00,231.86,231.91,231.19,231.2,9484.0,216.7943,216.841,216.1678,216.1772,9484.0
2022-01-05 13:50:00,231.22,231.92,231.21,231.92,14975.0,216.1959,216.8504,216.1865,216.8504,14975.0
2022-01-05 14:00:00,231.92,232.72,230.22,230.48,36411.0,216.8504,217.5984,215.2609,215.504,36411.0
2022-01-05 14:10:00,230.35,230.39,229.21,229.34,15413.0,215.3824,215.4198,214.3165,214.438,15413.0
2022-01-05 14:20:00,229.3,229.33,228.48,228.53,25039.0,214.4006,214.4287,213.6339,213.6807,25039.0
2022-01-05 14:30:00,228.53,229.13,228.27,228.47,17963.0,213.6807,214.2417,213.4376,213.6246,17963.0
2022-01-05 14:40:00,228.35,228.35,227.55,227.94,20957.0,213.5124,213.5124,212.7643,213.129,20957.0
2022-01-05 14:50:00,227.92,228.15,226.99,227.13,51408.0,213.1103,213.3254,212.2407,212.3716,51408.0
2022-01-05 15:00:00,227.05,227.54,224.26,224.97,67571.0,212.2968,212.755,209.6881,210.352,67571.0
2022-01-05 15:10:00,225.04,226.83,224.81,226.1,40337.0,210.4174,212.0911,210.2024,211.4086,40337.0
2022-01-05 15:20:00,226.21,226.38,225.38,225.38,24347.0,211.5114,211.6704,210.7353,210.7353,24347.0
2022-01-05 15:30:00,225.27,226.78,224.92,226.58,44083.0,210.6325,212.0444,210.3052,211.8574,44083.0
2022-01-05 15:40:00,226.58,227.2,225.9,226.06,56309.0,211.8574,212.4371,211.2216,211.3712,56309.0
2022-01-05 15:50:00,226.22,226.63,224.3,224.65,190079.0,211.5208,211.9041,209.7255,210.0528,190079.0
2022-01-06 09:30:00,225.16,228.34,224.43,227.56,62983.0,210.5296,213.503,209.8471,212.7737,62983.0
2022-01-06 09:40:00,228.37,228.61,226.42,226.71,33555.0,213.5311,213.7555,211.7078,211.9789,33555.0
2022-01-06 09:50:00,226.5,227.19,225.68,226.01,20788.0,211.7826,212.4277,211.0158,211.3244,20788.0
2022-01-06 10:00:00,226.39,226.56,224.29,225.04,20189.0,211.6797,211.8387,209.7162,210.4174,20189.0
2022-01-06 10:10:00,224.82,226.07,224.11,224.89,16224.0,210.2117,211.3805,209.5479,210.2772,16224.0
2022-01-06 10:20:00,224.74,226.58,224.39,226.17,18587.0,210.1369,211.8574,209.8097,211.474,18587.0
2022-01-06 10:30:00,226.27,227.55,226.14,227.14,20803.0,211.5675,212.7643,211.446,212.381,20803.0
2022-01-06 10:40:00,227.17,227.33,226.07,227.23,14903.0,212.409,212.5586,211.3805,212.4651,14903.0
2022-01-06 10:50:00,227.22,227.83,226.69,227.28,19490.0,212.4558,213.0261,211.9602,212.5119,19490.0
2022-01-06 11:00:00,227.29,228.08,227.14,227.73,22267.0,212.5212,213.2599,212.381,212.9326,22267.0
2022-01-06 11:10:00,227.69,228.59,227.62,228.19,14385.0,212.8952,213.7368,212.8298,213.3628,14385.0
2022-01-06 11:20:00,228.04,228.12,226.77,227.41,10520.0,213.2225,213.2973,212.035,212.6334,10520.0
2022-01-06 11:30:00,227.51,227.51,226.0,226.99,24678.0,212.7269,212.7269,211.3151,212.2407,24678.0
2022-01-06 11:40:00,226.9,227.97,226.61,227.95,8295.0,212.1566,213.157,211.8854,213.1383,8295.0
2022-01-06 11:50:00,227.91,228.22,227.56,228.03,14116.0,213.1009,213.3908,212.7737,213.2132,14116.0
2022-01-06 12:00:00,227.86,228.51,227.85,228.45,16250.0,213.0542,213.662,213.0448,213.6059,16250.0
2022-01-06 12:10:00,228.36,228.36,227.48,227.71,10773.0,213.5217,213.5217,212.6989,212.9139,10773.0
2022-01-06 12:20:00,227.68,228.22,227.48,228.06,12793.0,212.8859,213.3908,212.6989,213.2412,12793.0
2022-01-06 12:30:00,228.08,228.23,227.54,228.06,13952.0,213.2599,213.4002,212.755,213.2412,13952.0
2022-01-06 12:40:00,228.06,228.76,227.92,228.42,14386.0,213.2412,213.8957,213.1103,213.5778,14386.0
2022-01-06 12:50:00,228.36,228.4,227.85,227.85,14509.0,213.5217,213.5591,213.0448,213.0448,14509.0
2022-01-06 13:00:00,227.88,227.95,227.52,227.74,9512.0,213.0729,213.1383,212.7363,212.942,9512.0
2022-01-06 13:10:00,227.76,227.91,227.14,227.47,9364.0,212.9607,213.1009,212.381,212.6895,9364.0
2022-01-06 13:20:00,227.4,227.42,226.87,227.09,12025.0,212.6241,212.6428,212.1285,212.3342,12025.0
2022-01-06 13:30:00,227.07,227.5,226.96,227.11,15181.0,212.3155,212.7176,212.2127,212.3529,15181.0
2022-01-06 13:40:00,227.13,227.95,227.01,227.82,12636.0,212.3716,213.1383,212.2594,213.0168,12636.0
2022-01-06 13:50:00,227.81,228.0,227.57,227.94,15892.0,213.0074,213.1851,212.783,213.129,15892.0
2022-01-06 14:00:00,227.92,228.07,227.46,228.05,16172.0,213.1103,213.2506,212.6802,213.2319,16172.0
2022-01-06 14:10:00,228.04,228.45,227.74,227.77,13581.0,213.2225,213.6059,212.942,212.97,13581.0
2022-01-06 14:20:00,227.83,227.88,227.41,227.82,22119.0,213.0261,213.0729,212.6334,213.0168,22119.0
2022-01-06 14:30:00,227.84,228.01,227.5,227.87,8949.0,213.0355,213.1945,212.7176,213.0635,8949.0
2022-01-06 14:40:00,227.89,228.1,227.71,227.94,16730.0,213.0822,213.2786,212.9139,213.129,16730.0
2022-01-06 14:50:00,227.95,228.24,227.77,228.07,15685.0,213.1383,213.4095,212.97,213.2506,15685.0
2022-01-06 15:00:00,228.1,228.33,227.88,227.88,17448.0,213.2786,213.4937,213.0729,213.0729,17448.0
2022-01-06 15:10:00,227.86,228.0,227.07,227.18,12453.0,213.0542,213.1851,212.3155,212.4184,12453.0
2022-01-06 15:20:00,227.23,227.35,226.72,227.2,19359.0,212.4651,212.5773,211.9883,212.4371,19359.0
2022-01-06 15:30:00,227.22,227.42,226.5,226.59,35694.0,212.4558,212.6428,211.7826,211.8667,35694.0
2022-01-06 15:40:00,226.61,226.84,226.09,226.27,23996.0,211.8854,212.1005,211.3992,211.5675,23996.0
2022-01-06 15:50:00,226.18,227.27,225.84,227.06,118380.0,211.4834,212.5025,211.1655,212.3062,118380.0
2022-01-07 09:30:00,227.56,229.99,227.5,228.06,53426.0,212.7737,215.0458,212.7176,213.2412,53426.0
2022-01-07 09:40:00,228.41,229.56,227.88,228.13,18975.0,213.5685,214.6437,213.0729,213.3067,18975.0
2022-01-07 09:50:00,228.21,228.24,227.12,227.38,17727.0,213.3815,213.4095,212.3623,212.6054,17727.0
2022-01-07 10:00:00,227.16,227.46,225.37,225.53,14776.0,212.3997,212.6802,210.726,210.8756,14776.0
2022-01-07 10:10:00,225.42,225.51,223.69,223.71,25415.0,210.7727,210.8569,209.1552,209.1739,25415.0
2022-01-07 10:20:00,223.76,223.89,222.92,222.99,16779.0,209.2206,209.3422,208.4352,208.5006,16779.0
2022-01-07 10:30:00,222.99,223.1,221.9,221.94,17805.0,208.5006,208.6035,207.4815,207.5189,17805.0
2022-01-07 10:40:00,221.92,222.11,220.71,221.06,31343.0,207.5002,207.6778,206.3688,206.696,31343.0
2022-01-07 10:50:00,220.94,221.54,219.88,221.35,20562.0,206.5838,207.1449,205.5927,206.9672,20562.0
2022-01-07 11:00:00,221.44,222.21,221.17,221.56,23551.0,207.0514,207.7713,206.7989,207.1636,23551.0
2022-01-07 11:10:00,221.22,221.62,220.25,220.39,15386.0,206.8456,207.2197,205.9387,206.0696,15386.0
2022-01-07 11:20:00,220.41,222.46,220.35,222.34,19420.0,206.0883,208.0051,206.0322,207.8929,19420.0
2022-01-07 11:30:00,222.21,222.45,221.46,221.75,20354.0,207.7713,207.9957,207.0701,207.3412,20354.0
2022-01-07 11:40:00,221.82,222.63,221.37,222.48,8352.0,207.4067,208.164,206.9859,208.0238,8352.0
2022-01-07 11:50:00,222.62,222.93,222.02,222.05,8848.0,208.1547,208.4445,207.5937,207.6217,8848.0
2022-01-07 12:00:00,221.99,222.52,221.58,222.45,8685.0,207.5656,208.0612,207.1823,207.9957,8685.0
2022-01-07 12:10:00,222.51,222.75,222.43,222.47,9063.0,208.0518,208.2762,207.977,208.0144,9063.0
2022-01-07 12:20:00,222.27,222.58,222.01,222.49,5564.0,207.8274,208.1173,207.5843,208.0331,5564.0
2022-01-07 12:30:00,222.28,222.33,221.7,221.83,11356.0,207.8368,207.8835,207.2945,207.416,11356.0
2022-01-07 12:40:00,221.86,222.42,221.73,222.03,12728.0,207.4441,207.9677,207.3225,207.603,12728.0
2022-01-07 12:50:00,221.89,222.25,221.89,222.1,60938.0,207.4721,207.8087,207.4721,207.6685,60938.0
2022-01-07 13:00:00,222.02,222.13,221.49,222.06,11417.0,207.5937,207.6965,207.0981,207.6311,11417.0
2022-01-07 13:10:00,222.11,222.21,221.76,221.76,5464.0,207.6778,207.7713,207.3506,207.3506,5464.0
2022-01-07 13:20:00,221.81,221.84,221.03,221.08,14978.0,207.3973,207.4254,206.668,206.7147,14978.0
2022-01-07 13:30:00,221.2,221.49,221.01,221.19,10898.0,206.8269,207.0981,206.6493,206.8176,10898.0
2022-01-07 13:40:00,221.26,221.64,221.25,221.43,8478.0,206.883,207.2384,206.8737,207.042,8478.0
2022-01-07 13:50:00,221.34,221.64,221.07,221.47,16435.0,206.9579,207.2384,206.7054,207.0794,16435.0
2022-01-07 14:00:00,221.61,221.62,221.2,221.48,8864.0,207.2103,207.2197,206.8269,207.0888,8864.0
2022-01-07 14:10:00,221.55,221.7,221.46,221.68,6988.0,207.1542,207.2945,207.0701,207.2758,6988.0
2022-01-07 14:20:00,221.59,221.61,221.16,221.38,27988.0,207.1916,207.2103,206.7895,206.9953,27988.0
2022-01-07 14:30:00,221.34,222.1,221.18,222.1,20335.0,206.9579,207.6685,206.8082,207.6685,20335.0
2022-01-07 14:40:00,222.0,222.52,222.0,222.35,11559.0,207.575,208.0612,207.575,207.9022,11559.0
2022-01-07 14:50:00,222.31,222.67,222.2,222.67,14979.0,207.8648,208.2014,207.762,208.2014,14979.0
2022-01-07 15:00:00,222.66,222.93,222.63,222.83,13809.0,208.1921,208.4445,208.164,208.351,13809.0
2022-01-07 15:10:00,222.78,222.95,222.42,222.94,28920.0,208.3043,208.4632,207.9677,208.4539,28920.0
2022-01-07 15:20:00,222.89,222.9,221.99,222.25,13716.0,208.4071,208.4165,207.5656,207.8087,13716.0
2022-01-07 15:30:00,222.16,222.45,221.42,221.42,15794.0,207.7246,207.9957,207.0327,207.0327,15794.0
2022-01-07 15:40:00,221.36,222.21,221.35,222.11,25011.0,206.9766,207.7713,206.9672,207.6778,25011.0
2022-01-07 15:50:00,222.24,222.71,221.15,221.34,149140.0,207.7994,208.2388,206.7802,206.9579,149140.0
2022-01-10 09:30:00,220.13,220.35,218.19,219.25,50050.0,205.8265,206.0322,204.0125,205.0037,50050.0
2022-01-10 09:40:00,219.13,219.13,218.05,218.84,20528.0,204.8915,204.8915,203.8816,204.6203,20528.0
2022-01-10 09:50:00,219.17,220.0,217.45,217.84,23393.0,204.9289,205.7049,203.3206,203.6853,23393.0
2022-01-10 10:00:00,217.64,218.56,216.65,218.33,26902.0,203.4983,204.3585,202.5726,204.1434,26902.0
2022-01-10 10:10:00,217.95,218.14,216.61,216.86,16529.0,203.7881,203.9658,202.5352,202.769,16529.0
2022-01-10 10:20:00,216.94,218.03,216.93,217.19,12143.0,202.8438,203.8629,202.8344,203.0775,12143.0
2022-01-10 10:30:00,216.83,217.57,215.87,215.93,21812.0,202.7409,203.4328,201.8433,201.8994,21812.0
2022-01-10 10:40:00,215.91,216.21,215.2,215.33,22455.0,201.8807,202.1612,201.2168,201.3384,22455.0
2022-01-10 10:50:00,215.14,215.94,215.12,215.14,12473.0,201.1607,201.9087,201.142,201.1607,12473.0
2022-01-10 11:00:00,215.13,216.65,214.7,216.65,12485.0,201.1514,202.5726,200.7493,202.5726,12485.0
2022-01-10 11:10:00,216.43,217.14,216.4,217.09,15066.0,202.3669,203.0308,202.3388,202.984,15066.0
2022-01-10 11:20:00,216.96,217.63,216.78,217.53,19041.0,202.8625,203.4889,202.6941,203.3954,19041.0
2022-01-10 11:30:00,217.19,217.31,216.63,216.88,11233.0,203.0775,203.1897,202.5539,202.7877,11233.0
2022-01-10 11:40:00,216.78,216.79,215.67,216.03,12937.0,202.6941,202.7035,201.6563,201.9929,12937.0
2022-01-10 11:50:00,215.87,216.73,215.4,216.73,8415.0,201.8433,202.6474,201.4038,202.6474,8415.0
2022-01-10 12:00:00,216.64,216.79,215.82,215.92,11605.0,202.5632,202.7035,201.7965,201.89,11605.0
2022-01-10 12:10:00,216.01,216.5,215.99,216.0,7363.0,201.9742,202.4323,201.9555,201.9648,7363.0
2022-01-10 12:20:00,216.09,216.17,215.44,215.44,8964.0,202.049,202.1238,201.4412,201.4412,8964.0
2022-01-10 12:30:00,215.53,215.86,215.21,215.5,9708.0,201.5254,201.8339,201.2262,201.4973,9708.0
2022-01-10 12:40:00,215.65,216.06,215.4,215.77,10944.0,201.6376,202.0209,201.4038,201.7498,10944.0
2022-01-10 12:50:00,215.7,216.99,215.66,216.21,10375.0,201.6843,202.8905,201.6469,202.1612,10375.0
2022-01-10 13:00:00,216.25,216.38,215.82,216.01,7867.0,202.1986,202.3201,201.7965,201.9742,7867.0
2022-01-10 13:10:00,216.11,216.53,215.92,216.52,12464.0,202.0677,202.4604,201.89,202.451,12464.0
2022-01-10 13:20:00,216.42,217.07,216.42,216.84,6518.0,202.3575,202.9653,202.3575,202.7503,6518.0
2022-01-10 13:30:00,216.81,217.39,216.76,217.01,7901.0,202.7222,203.2645,202.6754,202.9092,7901.0
2022-01-10 13:40:00,217.06,217.72,217.02,217.64,9922.0,202.956,203.5731,202.9186,203.4983,9922.0
2022-01-10 13:50:00,217.75,218.5,217.66,217.89,11140.0,203.6011,204.3024,203.517,203.732,11140.0
2022-01-10 14:00:00,217.89,219.0,217.86,218.58,10823.0,203.732,204.7699,203.704,204.3772,10823.0
2022-01-10 14:10:00,218.64,219.08,218.35,218.8,5150.0,204.4333,204.8447,204.1621,204.5829,5150.0
2022-01-10 14:20:00,218.58,219.26,218.47,219.2,14700.0,204.3772,205.013,204.2743,204.9569,14700.0
2022-01-10 14:30:00,219.09,219.56,218.97,219.08,8826.0,204.8541,205.2935,204.7418,204.8447,8826.0
2022-01-10 14:40:00,219.19,219.35,218.88,218.88,7052.0,204.9476,205.0972,204.6577,204.6577,7052.0
2022-01-10 14:50:00,218.94,219.02,218.41,218.5,7343.0,204.7138,204.7886,204.2182,204.3024,7343.0
2022-01-10 15:00:00,218.67,218.95,217.92,218.0,12589.0,204.4613,204.7231,203.7601,203.8349,12589.0
2022-01-10 15:10:00,218.34,219.14,218.14,218.92,9991.0,204.1528,204.9008,203.9658,204.6951,9991.0
2022-01-10 15:20:00,218.8,219.06,218.56,218.71,8532.0,204.5829,204.826,204.3585,204.4987,8532.0
2022-01-10 15:30:00,218.74,219.42,218.42,219.17,22993.0,204.5268,205.1626,204.2276,204.9289,22993.0
2022-01-10 15:40:00,219.27,219.8,219.02,219.47,45368.0,205.0224,205.5179,204.7886,205.2094,45368.0
2022-01-10 15:50:00,219.59,222.14,219.27,221.83,190409.0,205.3216,207.7059,205.0224,207.416,190409.0
2022-01-11 09:30:00,221.49,224.4,220.9,223.68,69759.0,207.0981,209.819,206.5464,209.1458,69759.0
2022-01-11 09:40:00,223.8,223.81,220.75,222.85,30162.0,209.258,209.2674,206.4062,208.3697,30162.0
2022-01-11 09:50:00,222.6,224.19,222.3,223.32,29058.0,208.136,209.6227,207.8555,208.8092,29058.0
2022-01-11 10:00:00,223.22,225.0,222.91,224.04,25601.0,208.7157,210.38,208.4258,209.4824,25601.0
2022-01-11 10:10:00,224.23,225.11,223.87,224.56,15686.0,209.6601,210.4829,209.3235,209.9686,15686.0
2022-01-11 10:20:00,224.18,224.58,223.62,223.63,10329.0,209.6133,209.9873,209.0897,209.0991,10329.0
2022-01-11 10:30:00,223.74,224.37,222.72,223.03,12128.0,209.2019,209.791,208.2482,208.538,12128.0
2022-01-11 10:40:00,222.76,223.05,222.05,222.34,9198.0,208.2856,208.5567,207.6217,207.8929,9198.0
2022-01-11 10:50:00,222.11,222.85,222.11,222.64,15189.0,207.6778,208.3697,207.6778,208.1734,15189.0
2022-01-11 11:00:00,222.69,223.63,222.42,223.24,23032.0,208.2201,209.0991,207.9677,208.7344,23032.0
2022-01-11 11:10:00,223.38,225.64,223.34,225.16,22045.0,208.8653,210.9784,208.8279,210.5296,22045.0
2022-01-11 11:20:00,225.2,225.92,225.05,225.92,27009.0,210.567,211.2403,210.4268,211.2403,27009.0
2022-01-11 11:30:00,225.69,226.22,225.46,226.06,9936.0,211.0252,211.5208,210.8101,211.3712,9936.0
2022-01-11 11:40:00,226.1,226.75,226.1,226.25,13586.0,211.4086,212.0163,211.4086,211.5488,13586.0
2022-01-11 11:50:00,226.41,227.16,226.32,226.9,10544.0,211.6984,212.3997,211.6143,212.1566,10544.0
2022-01-11 12:00:00,227.09,227.2,226.38,226.53,9134.0,212.3342,212.4371,211.6704,211.8106,9134.0
2022-01-11 12:10:00,226.53,226.98,226.19,226.36,12091.0,211.8106,212.2314,211.4927,211.6517,12091.0
2022-01-11 12:20:00,226.42,226.52,225.57,225.62,8864.0,211.7078,211.8013,210.913,210.9597,8864.0
2022-01-11 12:30:00,225.62,226.03,225.31,225.54,8219.0,210.9597,211.3431,210.6699,210.8849,8219.0
2022-01-11 12:40:00,225.43,225.87,225.43,225.45,7037.0,210.7821,211.1935,210.7821,210.8008,7037.0
2022-01-11 12:50:00,225.46,225.85,225.16,225.28,9248.0,210.8101,211.1748,210.5296,210.6418,9248.0
2022-01-11 13:00:00,225.32,225.51,224.94,225.11,7226.0,210.6792,210.8569,210.3239,210.4829,7226.0
2022-01-11 13:10:00,225.23,225.84,225.13,225.79,6746.0,210.5951,211.1655,210.5016,211.1187,6746.0
2022-01-11 13:20:00,225.87,226.21,225.8,225.98,14384.0,211.1935,211.5114,211.1281,211.2964,14384.0
2022-01-11 13:30:00,225.87,226.53,225.83,226.46,6006.0,211.1935,211.8106,211.1561,211.7452,6006.0
2022-01-11 13:40:00,226.37,226.75,226.37,226.66,8987.0,211.661,212.0163,211.661,211.9322,8987.0
2022-01-11 13:50:00,226.73,227.17,226.68,227.1,4192.0,211.9976,212.409,211.9509,212.3436,4192.0
2022-01-11 14:00:00,227.09,227.13,226.44,226.57,10807.0,212.3342,212.3716,211.7265,211.848,10807.0
2022-01-11 14:10:00,226.52,226.85,226.45,226.84,5093.0,211.8013,212.1098,211.7358,212.1005,5093.0
2022-01-11 14:20:00,226.84,226.92,226.57,226.85,8694.0,212.1005,212.1753,211.848,212.1098,8694.0
2022-01-11 14:30:00,226.84,226.94,226.54,226.86,8838.0,212.1005,212.194,211.82,212.1192,8838.0
2022-01-11 14:40:00,226.82,227.3,226.82,227.2,13939.0,212.0818,212.5306,212.0818,212.4371,13939.0
2022-01-11 14:50:00,227.15,227.38,226.68,226.89,16854.0,212.3903,212.6054,211.9509,212.1472,16854.0
2022-01-11 15:00:00,226.97,227.38,226.96,227.3,16786.0,212.222,212.6054,212.2127,212.5306,16786.0
2022-01-11 15:10:00,227.3,227.53,227.17,227.45,16118.0,212.5306,212.7456,212.409,212.6708,16118.0
2022-01-11 15:20:00,227.45,227.59,227.0,227.08,17532.0,212.6708,212.8017,212.2501,212.3249,17532.0
2022-01-11 15:30:00,227.08,227.65,226.81,226.85,28595.0,212.3249,212.8578,212.0724,212.1098,28595.0
2022-01-11 15:40:00,226.82,226.9,226.36,226.41,26883.0,212.0818,212.1566,211.6517,211.6984,26883.0
2022-01-11 15:50:00,226.5,227.75,225.79,227.69,146806.0,211.7826,212.9513,211.1187,212.8952,146806.0
2022-01-12 09:30:00,228.68,231.4,228.67,230.81,46984.0,213.8209,216.3642,213.8116,215.8125,46984.0
2022-01-12 09:40:00,231.39,231.39,228.68,229.08,17046.0,216.3548,216.3548,213.8209,214.1949,17046.0
2022-01-12 09:50:00,229.36,230.31,229.36,230.25,19440.0,214.4567,215.345,214.4567,215.2889,19440.0
2022-01-12 10:00:00,230.28,230.49,228.78,229.69,16846.0,215.317,215.5133,213.9144,214.7653,16846.0
2022-01-12 10:10:00,229.7,230.63,229.63,229.76,17091.0,214.7746,215.6442,214.7092,214.8307,17091.0
2022-01-12 10:20:00,229.77,229.91,228.98,229.62,11527.0,214.8401,214.971,214.1014,214.6998,11527.0
2022-01-12 10:30:00,229.49,229.5,227.64,227.64,13384.0,214.5783,214.5876,212.8485,212.8485,13384.0
2022-01-12 10:40:00,227.8,228.32,227.17,227.65,12044.0,212.9981,213.4843,212.409,212.8578,12044.0
2022-01-12 10:50:00,227.79,227.8,227.0,227.07,21229.0,212.9887,212.9981,212.2501,212.3155,21229.0
2022-01-12 11:00:00,226.93,227.51,225.86,226.1,17730.0,212.1846,212.7269,211.1842,211.4086,17730.0
2022-01-12 11:10:00,226.28,226.79,226.17,226.76,9944.0,211.5769,212.0537,211.474,212.0257,9944.0
2022-01-12 11:20:00,226.67,227.47,226.52,227.4,10789.0,211.9415,212.6895,211.8013,212.6241,10789.0
2022-01-12 11:30:00,227.41,227.91,227.28,227.79,11949.0,212.6334,213.1009,212.5119,212.9887,11949.0
2022-01-12 11:40:00,227.88,228.24,227.77,228.04,6157.0,213.0729,213.4095,212.97,213.2225,6157.0
2022-01-12 11:50:00,227.84,228.45,227.8,227.87,7830.0,213.0355,213.6059,212.9981,213.0635,7830.0
2022-01-12 12:00:00,227.82,228.18,227.57,227.65,7879.0,213.0168,213.3534,212.783,212.8578,7879.0
2022-01-12 12:10:00,227.75,228.34,227.49,228.34,5860.0,212.9513,213.503,212.7082,213.503,5860.0
2022-01-12 12:20:00,228.1,228.32,228.08,228.12,3623.0,213.2786,213.4843,213.2599,213.2973,3623.0
2022-01-12 12:30:00,228.2,228.55,228.16,228.54,8435.0,213.3721,213.6994,213.3347,213.69,8435.0
2022-01-12 12:40:00,228.53,228.69,228.25,228.4,5799.0,213.6807,213.8303,213.4189,213.5591,5799.0
2022-01-12 12:50:00,228.45,228.74,228.27,228.39,11396.0,213.6059,213.877,213.4376,213.5498,11396.0
2022-01-12 13:00:00,228.39,228.39,227.89,228.19,8907.0,213.5498,213.5498,213.0822,213.3628,8907.0
2022-01-12 13:10:00,228.27,228.49,228.21,228.3,7803.0,213.4376,213.6433,213.3815,213.4656,7803.0
2022-01-12 13:20:00,228.33,229.0,228.33,228.7,10558.0,213.4937,214.1201,213.4937,213.8396,10558.0
2022-01-12 13:30:00,228.7,228.88,228.53,228.8,14148.0,213.8396,214.0079,213.6807,213.9331,14148.0
2022-01-12 13:40:00,228.77,228.89,228.53,228.62,9742.0,213.9051,214.0173,213.6807,213.7648,9742.0
2022-01-12 13:50:00,228.5,228.5,227.92,228.17,5926.0,213.6526,213.6526,213.1103,213.3441,5926.0
2022-01-12 14:00:00,228.08,228.23,227.69,228.23,6545.0,213.2599,213.4002,212.8952,213.4002,6545.0
2022-01-12 14:10:00,228.14,228.5,228.01,228.47,7005.0,213.316,213.6526,213.1945,213.6246,7005.0
2022-01-12 14:20:00,228.54,229.0,228.54,228.95,15394.0,213.69,214.1201,213.69,214.0734,15394.0
2022-01-12 14:30:00,228.9,228.95,228.39,228.77,11658.0,214.0266,214.0734,213.5498,213.9051,11658.0
2022-01-12 14:40:00,228.73,228.84,228.49,228.75,6100.0,213.8677,213.9705,213.6433,213.8864,6100.0
2022-01-12 14:50:00,228.92,229.05,228.76,228.76,9596.0,214.0453,214.1669,213.8957,213.8957,9596.0
2022-01-12 15:00:00,228.84,228.93,228.07,228.23,9391.0,213.9705,214.0547,213.2506,213.4002,9391.0
2022-01-12 15:10:00,228.33,228.84,228.32,228.63,12083.0,213.4937,213.9705,213.4843,213.7742,12083.0
2022-01-12 15:20:00,228.59,228.94,228.43,228.7,11501.0,213.7368,214.064,213.5872,213.8396,11501.0
2022-01-12 15:30:00,228.71,228.94,228.45,228.55,26348.0,213.849,214.064,213.6059,213.6994,26348.0
2022-01-12 15:40:00,228.62,229.23,228.36,228.74,22177.0,213.7648,214.3352,213.5217,213.877,22177.0
2022-01-12 15:50:00,228.9,229.45,228.62,229.11,91716.0,214.0266,214.5409,213.7648,214.223,91716.0
2022-01-13 09:30:00,231.99,232.36,230.0,230.72,66984.0,216.9158,217.2618,215.0551,215.7284,66984.0
2022-01-13 09:40:00,230.66,230.99,229.18,230.76,25785.0,215.6723,215.9808,214.2884,215.7658,25785.0
2022-01-13 09:50:00,230.76,231.31,229.84,230.33,33497.0,215.7658,216.28,214.9055,215.3637,33497.0
2022-01-13 10:00:00,230.5,230.52,228.78,229.33,20824.0,215.5227,215.5414,213.9144,214.4287,20824.0
2022-01-13 10:10:00,229.55,229.92,228.65,229.25,36172.0,214.6344,214.9803,213.7929,214.3539,36172.0
2022-01-13 10:20:00,229.28,229.69,228.86,229.69,48614.0,214.3819,214.7653,213.9892,214.7653,48614.0
2022-01-13 10:30:00,229.56,229.82,228.51,228.51,44866.0,214.6437,214.8868,213.662,213.662,44866.0
2022-01-13 10:40:00,228.86,229.6,228.46,229.12,9939.0,213.9892,214.6811,213.6152,214.2323,9939.0
2022-01-13 10:50:00,229.11,229.11,227.83,228.7,20247.0,214.223,214.223,213.0261,213.8396,20247.0
2022-01-13 11:00:00,228.54,229.65,228.15,229.33,23047.0,213.69,214.7279,213.3254,214.4287,23047.0
2022-01-13 11:10:00,229.17,229.82,228.73,229.32,26058.0,214.2791,214.8868,213.8677,214.4193,26058.0
2022-01-13 11:20:00,229.18,230.71,229.07,230.59,13309.0,214.2884,215.719,214.1856,215.6068,13309.0
2022-01-13 11:30:00,230.78,231.39,230.61,231.3,82308.0,215.7845,216.3548,215.6255,216.2707,82308.0
2022-01-13 11:40:00,231.27,231.33,230.28,230.31,15821.0,216.2426,216.2987,215.317,215.345,15821.0
2022-01-13 11:50:00,230.25,230.85,230.24,230.52,9513.0,215.2889,215.8499,215.2796,215.5414,9513.0
2022-01-13 12:00:00,230.61,230.61,229.72,229.97,40424.0,215.6255,215.6255,214.7933,215.0271,40424.0
2022-01-13 12:10:00,229.94,229.94,228.03,228.24,50320.0,214.999,214.999,213.2132,213.4095,50320.0
2022-01-13 12:20:00,228.02,228.72,227.49,228.2,39291.0,213.2038,213.8583,212.7082,213.3721,39291.0
2022-01-13 12:30:00,227.9,229.15,227.8,229.02,27953.0,213.0916,214.2604,212.9981,214.1388,27953.0
2022-01-13 12:40:00,229.02,229.09,227.0,227.67,34373.0,214.1388,214.2043,212.2501,212.8765,34373.0
2022-01-13 12:50:00,227.75,228.16,227.44,228.16,18041.0,212.9513,213.3347,212.6615,213.3347,18041.0
2022-01-13 13:00:00,227.91,229.18,227.7,228.8,13986.0,213.1009,214.2884,212.9046,213.9331,13986.0
2022-01-13 13:10:00,228.94,229.08,228.31,228.52,14769.0,214.064,214.1949,213.475,213.6713,14769.0
2022-01-13 13:20:00,228.27,228.81,227.72,228.39,13068.0,213.4376,213.9425,212.9233,213.5498,13068.0
2022-01-13 13:30:00,228.04,228.29,227.4,227.68,10581.0,213.2225,213.4563,212.6241,212.8859,10581.0
2022-01-13 13:40:00,227.54,227.57,226.86,227.31,33211.0,212.755,212.783,212.1192,212.5399,33211.0
2022-01-13 13:50:00,227.25,227.25,226.45,226.99,14342.0,212.4838,212.4838,211.7358,212.2407,14342.0
2022-01-13 14:00:00,227.0,227.49,226.38,226.46,26470.0,212.2501,212.7082,211.6704,211.7452,26470.0
2022-01-13 14:10:00,226.45,226.87,226.16,226.49,31059.0,211.7358,212.1285,211.4647,211.7732,31059.0
2022-01-13 14:20:00,226.41,226.47,225.21,225.24,30976.0,211.6984,211.7545,210.5764,210.6044,30976.0
2022-01-13 14:30:00,225.11,225.21,224.0,224.0,59804.0,210.4829,210.5764,209.445,209.445,59804.0
2022-01-13 14:40:00,224.05,224.91,223.47,223.54,58450.0,209.4918,210.2959,208.9494,209.0149,58450.0
2022-01-13 14:50:00,223.54,224.43,223.45,224.17,54675.0,209.0149,209.8471,208.9307,209.604,54675.0
2022-01-13 15:00:00,224.18,225.35,223.53,224.65,58977.0,209.6133,210.7073,209.0056,210.0528,58977.0
2022-01-13 15:10:00,224.73,224.91,224.01,224.41,27064.0,210.1276,210.2959,209.4544,209.8284,27064.0
2022-01-13 15:20:00,224.34,224.48,223.71,224.0,103629.0,209.7629,209.8938,209.1739,209.445,103629.0
2022-01-13 15:30:00,224.12,224.3,223.13,223.27,58918.0,209.5572,209.7255,208.6315,208.7624,58918.0
2022-01-13 15:40:00,223.39,223.54,222.57,222.68,64527.0,208.8746,209.0149,208.1079,208.2108,64527.0
2022-01-13 15:50:00,222.66,222.66,220.6,221.8,271873.0,208.1921,208.1921,206.2659,207.388,271873.0
2022-01-14 09:30:00,218.71,221.68,218.07,221.26,77648.0,204.4987,207.2758,203.9003,206.883,77648.0
2022-01-14 09:40:00,221.14,222.38,221.14,221.95,23516.0,206.7708,207.9303,206.7708,207.5282,23516.0
2022-01-14 09:50:00,221.77,224.04,221.68,223.35,16067.0,207.3599,209.4824,207.2758,208.8372,16067.0
2022-01-14 10:00:00,223.38,223.48,221.87,222.91,19490.0,208.8653,208.9588,207.4534,208.4258,19490.0
2022-01-14 10:10:00,222.94,223.86,222.69,223.86,9713.0,208.4539,209.3141,208.2201,209.3141,9713.0
2022-01-14 10:20:00,223.87,223.98,221.89,222.1,15329.0,209.3235,209.4263,207.4721,207.6685,15329.0
2022-01-14 10:30:00,221.86,222.2,221.15,221.47,13210.0,207.4441,207.762,206.7802,207.0794,13210.0
2022-01-14 10:40:00,221.46,222.48,221.04,222.06,20185.0,207.0701,208.0238,206.6773,207.6311,20185.0
2022-01-14 10:50:00,222.11,222.34,221.57,221.85,21639.0,207.6778,207.8929,207.1729,207.4347,21639.0
2022-01-14 11:00:00,222.06,222.7,221.17,221.17,17499.0,207.6311,208.2295,206.7989,206.7989,17499.0
2022-01-14 11:10:00,221.27,221.67,220.71,221.51,14234.0,206.8924,207.2664,206.3688,207.1168,14234.0
2022-01-14 11:20:00,221.54,222.5,221.28,222.01,19834.0,207.1449,208.0425,206.9018,207.5843,19834.0
2022-01-14 11:30:00,222.03,222.69,221.92,222.46,58907.0,207.603,208.2201,207.5002,208.0051,58907.0
2022-01-14 11:40:00,222.3,223.49,222.3,223.46,40478.0,207.8555,208.9681,207.8555,208.9401,40478.0
2022-01-14 11:50:00,223.49,223.68,222.89,223.01,23064.0,208.9681,209.1458,208.4071,208.5193,23064.0
2022-01-14 12:00:00,222.88,223.32,222.71,223.18,14218.0,208.3978,208.8092,208.2388,208.6783,14218.0
2022-01-14 12:10:00,223.26,223.6,222.6,222.9,10210.0,208.7531,209.071,208.136,208.4165,10210.0
2022-01-14 12:20:00,222.81,222.97,222.21,222.67,17666.0,208.3323,208.4819,207.7713,208.2014,17666.0
2022-01-14 12:30:00,222.73,223.01,222.5,222.67,6921.0,208.2575,208.5193,208.0425,208.2014,6921.0
2022-01-14 12:40:00,222.52,222.52,221.51,221.68,12274.0,208.0612,208.0612,207.1168,207.2758,12274.0
2022-01-14 12:50:00,221.84,222.17,221.46,221.57,6753.0,207.4254,207.7339,207.0701,207.1729,6753.0
2022-01-14 13:00:00,221.42,222.01,221.39,221.72,7842.0,207.0327,207.5843,207.0046,207.3132,7842.0
2022-01-14 13:10:00,221.68,221.94,221.33,221.83,5718.0,207.2758,207.5189,206.9485,207.416,5718.0
2022-01-14 13:20:00,221.73,221.73,221.11,221.37,11732.0,207.3225,207.3225,206.7428,206.9859,11732.0
2022-01-14 13:30:00,221.42,221.42,220.78,220.91,8174.0,207.0327,207.0327,206.4342,206.5558,8174.0
2022-01-14 13:40:00,221.07,221.41,220.85,221.4,17962.0,206.7054,207.0233,206.4997,207.014,17962.0
2022-01-14 13:50:00,221.46,222.53,221.45,222.41,13819.0,207.0701,208.0705,207.0607,207.9583,13819.0
2022-01-14 14:00:00,222.44,222.81,222.09,222.5,15423.0,207.9864,208.3323,207.6591,208.0425,15423.0
2022-01-14 14:10:00,222.13,222.64,222.07,222.52,7581.0,207.6965,208.1734,207.6404,208.0612,7581.0
2022-01-14 14:20:00,222.3,222.67,221.9,221.92,11309.0,207.8555,208.2014,207.4815,207.5002,11309.0
2022-01-14 14:30:00,222.04,223.17,222.04,223.01,10217.0,207.6124,208.6689,207.6124,208.5193,10217.0
2022-01-14 14:40:00,222.94,223.29,222.63,223.13,9853.0,208.4539,208.7811,208.164,208.6315,9853.0
2022-01-14 14:50:00,223.06,223.43,222.69,222.69,12741.0,208.5661,208.912,208.2201,208.2201,12741.0
2022-01-14 15:00:00,222.73,223.37,222.69,222.9,10860.0,208.2575,208.8559,208.2201,208.4165,10860.0
2022-01-14 15:10:00,222.95,223.95,222.77,223.82,12748.0,208.4632,209.3983,208.2949,209.2767,12748.0
2022-01-14 15:20:00,223.64,224.09,223.64,223.66,14386.0,209.1084,209.5292,209.1084,209.1271,14386.0
2022-01-14 15:30:00,223.75,224.42,223.7,224.21,24510.0,209.2113,209.8377,209.1645,209.6414,24510.0
2022-01-14 15:40:00,224.21,224.62,223.8,224.23,50058.0,209.6414,210.0247,209.258,209.6601,50058.0
2022-01-14 15:50:00,224.35,225.39,224.34,225.29,154685.0,209.7723,210.7447,209.7629,210.6512,154685.0
2022-01-18 09:30:00,220.01,220.72,217.47,217.98,47872.0,205.7143,206.3781,203.3393,203.8162,47872.0
2022-01-18 09:40:00,218.0,219.28,217.88,218.11,16537.0,203.8349,205.0317,203.7227,203.9377,16537.0
2022-01-18 09:50:00,217.9,218.24,216.74,218.06,40063.0,203.7414,204.0593,202.6567,203.891,40063.0
2022-01-18 10:00:00,218.07,219.56,217.38,219.51,17819.0,203.9003,205.2935,203.2552,205.2468,17819.0
2022-01-18 10:10:00,219.5,221.06,219.5,219.98,25196.0,205.2374,206.696,205.2374,205.6862,25196.0
2022-01-18 10:20:00,220.04,220.36,219.42,219.62,9950.0,205.7423,206.0415,205.1626,205.3496,9950.0
2022-01-18 10:30:00,219.68,219.82,218.01,218.16,14468.0,205.4057,205.5366,203.8442,203.9845,14468.0
2022-01-18 10:40:00,218.26,219.2,218.08,218.98,23094.0,204.078,204.9569,203.9097,204.7512,23094.0
2022-01-18 10:50:00,219.04,219.13,218.1,218.3,7835.0,204.8073,204.8915,203.9284,204.1154,7835.0
2022-01-18 11:00:00,218.17,218.46,217.54,217.72,21834.0,203.9938,204.265,203.4048,203.5731,21834.0
2022-01-18 11:10:00,217.68,218.85,217.68,218.83,11062.0,203.5357,204.6296,203.5357,204.6109,11062.0
2022-01-18 11:20:00,218.83,218.83,218.15,218.22,11211.0,204.6109,204.6109,203.9751,204.0406,11211.0
2022-01-18 11:30:00,218.3,219.72,217.98,219.72,14461.0,204.1154,205.4431,203.8162,205.4431,14461.0
2022-01-18 11:40:00,219.72,220.63,219.6,220.48,14680.0,205.4431,206.294,205.3309,206.1537,14680.0
2022-01-18 11:50:00,220.89,221.17,220.54,220.55,16784.0,206.5371,206.7989,206.2098,206.2192,16784.0
2022-01-18 12:00:00,220.59,220.59,219.2,219.4,9681.0,206.2566,206.2566,204.9569,205.1439,9681.0
2022-01-18 12:10:00,219.5,220.12,219.16,219.94,27600.0,205.2374,205.8171,204.9195,205.6488,27600.0
2022-01-18 12:20:00,220.05,220.11,219.03,219.04,19954.0,205.7517,205.8078,204.7979,204.8073,19954.0
2022-01-18 12:30:00,219.13,219.55,218.74,219.38,16630.0,204.8915,205.2842,204.5268,205.1252,16630.0
2022-01-18 12:40:00,219.52,219.99,219.22,219.85,18747.0,205.2561,205.6956,204.9756,205.5647,18747.0
2022-01-18 12:50:00,219.81,220.02,218.71,218.71,12995.0,205.5273,205.7236,204.4987,204.4987,12995.0
2022-01-18 13:00:00,218.67,219.57,218.66,219.47,29439.0,204.4613,205.3029,204.452,205.2094,29439.0
2022-01-18 13:10:00,219.34,219.9,219.29,219.68,22073.0,205.0878,205.6114,205.0411,205.4057,22073.0
2022-01-18 13:20:00,219.67,219.67,218.83,219.27,25320.0,205.3964,205.3964,204.6109,205.0224,25320.0
2022-01-18 13:30:00,219.42,219.53,218.77,219.27,8367.0,205.1626,205.2655,204.5548,205.0224,8367.0
2022-01-18 13:40:00,219.32,219.46,218.68,218.79,34880.0,205.0691,205.2,204.4707,204.5735,34880.0
2022-01-18 13:50:00,218.8,219.21,218.56,218.97,13097.0,204.5829,204.9663,204.3585,204.7418,13097.0
2022-01-18 14:00:00,219.15,219.49,219.0,219.14,10052.0,204.9102,205.2281,204.7699,204.9008,10052.0
2022-01-18 14:10:00,219.14,219.38,218.97,219.38,9605.0,204.9008,205.1252,204.7418,205.1252,9605.0
2022-01-18 14:20:00,219.28,219.41,218.67,218.9,13252.0,205.0317,205.1533,204.4613,204.6764,13252.0
2022-01-18 14:30:00,218.84,220.07,218.84,219.99,13280.0,204.6203,205.7704,204.6203,205.6956,13280.0
2022-01-18 14:40:00,219.9,220.0,219.33,219.9,10360.0,205.6114,205.7049,205.0785,205.6114,10360.0
2022-01-18 14:50:00,219.85,220.13,219.77,219.78,18144.0,205.5647,205.8265,205.4899,205.4992,18144.0
2022-01-18 15:00:00,219.82,219.82,218.91,219.12,11098.0,205.5366,205.5366,204.6857,204.8821,11098.0
2022-01-18 15:10:00,219.04,219.31,218.35,218.64,22604.0,204.8073,205.0598,204.1621,204.4333,22604.0
2022-01-18 15:20:00,218.68,219.17,218.63,219.03,20829.0,204.4707,204.9289,204.4239,204.7979,20829.0
2022-01-18 15:30:00,218.95,219.02,218.49,218.62,35077.0,204.7231,204.7886,204.293,204.4146,35077.0
2022-01-18 15:40:00,218.6,218.66,217.92,218.25,33634.0,204.3959,204.452,203.7601,204.0686,33634.0
2022-01-18 15:50:00,218.13,218.32,216.82,217.42,194542.0,203.9564,204.1341,202.7316,203.2926,194542.0
2022-01-19 09:30:00,217.94,220.45,217.62,220.14,55019.0,203.7788,206.1257,203.4796,205.8358,55019.0
2022-01-19 09:40:00,219.9,220.1,218.18,218.95,28991.0,205.6114,205.7984,204.0032,204.7231,28991.0
2022-01-19 09:50:00,218.76,219.98,218.42,219.63,20711.0,204.5455,205.6862,204.2276,205.359,20711.0
2022-01-19 10:00:00,219.68,220.26,218.7,218.7,20164.0,205.4057,205.948,204.4894,204.4894,20164.0
2022-01-19 10:10:00,218.96,219.95,218.56,219.03,11489.0,204.7325,205.6582,204.3585,204.7979,11489.0
2022-01-19 10:20:00,219.19,219.24,217.85,217.99,27406.0,204.9476,204.9943,203.6946,203.8255,27406.0
2022-01-19 10:30:00,218.11,218.3,217.03,217.4,34707.0,203.9377,204.1154,202.9279,203.2739,34707.0
2022-01-19 10:40:00,217.18,217.18,215.83,216.16,20896.0,203.0682,203.0682,201.8059,202.1144,20896.0
2022-01-19 10:50:00,216.08,216.78,215.25,216.25,13449.0,202.0396,202.6941,201.2636,202.1986,13449.0
2022-01-19 11:00:00,216.47,217.01,216.02,216.19,9944.0,202.4043,202.9092,201.9835,202.1425,9944.0
2022-01-19 11:10:00,216.25,216.42,213.82,214.13,18569.0,202.1986,202.3575,199.9265,200.2163,18569.0
2022-01-19 11:20:00,214.34,214.65,213.72,214.27,40197.0,200.4127,200.7026,199.833,200.3472,40197.0
2022-01-19 11:30:00,214.42,214.85,213.61,214.32,22586.0,200.4875,200.8896,199.7301,200.394,22586.0
2022-01-19 11:40:00,214.36,214.47,213.19,214.15,20266.0,200.4314,200.5342,199.3374,200.235,20266.0
2022-01-19 11:50:00,213.94,215.06,213.86,214.95,14601.0,200.0387,201.0859,199.9639,200.9831,14601.0
2022-01-19 12:00:00,215.1,216.44,214.99,216.42,13480.0,201.1233,202.3762,201.0205,202.3575,13480.0
2022-01-19 12:10:00,216.13,217.04,216.12,216.78,12519.0,202.0864,202.9373,202.077,202.6941,12519.0
2022-01-19 12:20:00,216.97,217.22,216.71,217.08,12706.0,202.8718,203.1056,202.6287,202.9747,12706.0
2022-01-19 12:30:00,217.01,217.58,216.8,216.8,9826.0,202.9092,203.4422,202.7128,202.7128,9826.0
2022-01-19 12:40:00,216.88,217.4,216.56,217.28,9808.0,202.7877,203.2739,202.4884,203.1617,9808.0
2022-01-19 12:50:00,217.09,217.57,216.52,217.46,12630.0,202.984,203.4328,202.451,203.33,12630.0
2022-01-19 13:00:00,217.56,217.56,216.62,216.74,13226.0,203.4235,203.4235,202.5445,202.6567,13226.0
2022-01-19 13:10:00,216.74,217.14,216.6,216.86,8645.0,202.6567,203.0308,202.5258,202.769,8645.0
2022-01-19 13:20:00,216.6,216.76,215.89,216.0,10497.0,202.5258,202.6754,201.862,201.9648,10497.0
2022-01-19 13:30:00,215.97,216.35,215.41,215.87,7883.0,201.9368,202.2921,201.4132,201.8433,7883.0
2022-01-19 13:40:00,215.61,216.03,215.4,215.55,12125.0,201.6002,201.9929,201.4038,201.5441,12125.0
2022-01-19 13:50:00,215.52,216.29,215.5,215.65,19062.0,201.516,202.236,201.4973,201.6376,19062.0
2022-01-19 14:00:00,215.62,215.97,214.41,214.71,8494.0,201.6095,201.9368,200.4781,200.7587,8494.0
2022-01-19 14:10:00,214.6,214.86,214.03,214.26,14961.0,200.6558,200.8989,200.1228,200.3379,14961.0
2022-01-19 14:20:00,214.18,214.18,213.18,213.41,11830.0,200.2631,200.2631,199.3281,199.5431,11830.0
2022-01-19 14:30:00,213.32,213.99,213.3,213.65,9911.0,199.459,200.0854,199.4403,199.7675,9911.0
2022-01-19 14:40:00,213.61,214.48,213.52,213.65,14603.0,199.7301,200.5436,199.646,199.7675,14603.0
2022-01-19 14:50:00,213.83,214.41,213.59,213.81,8811.0,199.9358,200.4781,199.7114,199.9171,8811.0
2022-01-19 15:00:00,213.89,214.07,213.53,213.91,7483.0,199.9919,200.1602,199.6553,200.0106,7483.0
2022-01-19 15:10:00,213.84,214.8,213.81,214.14,29465.0,199.9452,200.8428,199.9171,200.2257,29465.0
2022-01-19 15:20:00,214.16,214.3,213.04,213.16,35163.0,200.2444,200.3753,199.1972,199.3094,35163.0
2022-01-19 15:30:00,213.08,213.35,212.36,212.65,55282.0,199.2346,199.487,198.5614,198.8325,55282.0
2022-01-19 15:40:00,212.61,213.54,212.5,212.5,41281.0,198.7951,199.6647,198.6923,198.6923,41281.0
2022-01-19 15:50:00,212.5,212.5,210.78,210.85,207189.0,198.6923,198.6923,197.084,197.1495,207189.0
2022-01-20 09:30:00,207.91,210.57,207.55,208.0,76703.0,194.4005,196.8877,194.0639,194.4847,76703.0
2022-01-20 09:40:00,208.12,208.72,206.6,206.94,59495.0,194.5969,195.1579,193.1756,193.4935,59495.0
2022-01-20 09:50:00,206.87,209.11,206.87,208.8,27853.0,193.4281,195.5225,193.4281,195.2327,27853.0
2022-01-20 10:00:00,208.88,209.89,208.64,209.32,30952.0,195.3075,196.2518,195.0831,195.7189,30952.0
2022-01-20 10:10:00,209.32,209.58,207.24,207.54,36282.0,195.7189,195.962,193.774,194.0545,36282.0
2022-01-20 10:20:00,207.55,209.64,207.48,209.64,32231.0,194.0639,196.0181,193.9984,196.0181,32231.0
2022-01-20 10:30:00,209.55,210.34,209.15,209.78,35140.0,195.9339,196.6726,195.5599,196.149,35140.0
2022-01-20 10:40:00,209.8,210.13,209.24,209.59,22298.0,196.1677,196.4763,195.6441,195.9713,22298.0
2022-01-20 10:50:00,209.72,211.33,209.57,211.33,27638.0,196.0929,197.5983,195.9526,197.5983,27638.0
2022-01-20 11:00:00,211.0,211.77,210.61,211.28,34452.0,197.2897,198.0097,196.9251,197.5515,34452.0
2022-01-20 11:10:00,211.2,211.24,210.48,210.7,16066.0,197.4767,197.5141,196.8035,197.0092,16066.0
2022-01-20 11:20:00,210.64,211.4,210.43,211.4,11706.0,196.9531,197.6637,196.7568,197.6637,11706.0
2022-01-20 11:30:00,211.45,211.5,210.81,211.34,11030.0,197.7105,197.7572,197.1121,197.6076,11030.0
2022-01-20 11:40:00,211.22,211.23,209.86,210.77,14350.0,197.4954,197.5048,196.2238,197.0747,14350.0
2022-01-20 11:50:00,210.78,211.5,210.77,211.37,16329.0,197.084,197.7572,197.0747,197.6357,16329.0
2022-01-20 12:00:00,211.37,211.61,210.9,211.02,15756.0,197.6357,197.8601,197.1962,197.3084,15756.0
2022-01-20 12:10:00,210.89,211.43,210.64,210.65,11411.0,197.1869,197.6918,196.9531,196.9625,11411.0
2022-01-20 12:20:00,210.39,211.19,210.39,211.19,23984.0,196.7194,197.4674,196.7194,197.4674,23984.0
2022-01-20 12:30:00,211.4,211.51,211.04,211.04,10216.0,197.6637,197.7666,197.3271,197.3271,10216.0
2022-01-20 12:40:00,211.13,211.24,210.69,210.82,10152.0,197.4113,197.5141,196.9999,197.1214,10152.0
2022-01-20 12:50:00,210.81,210.81,209.78,210.28,26000.0,197.1121,197.1121,196.149,196.6165,26000.0
2022-01-20 13:00:00,210.13,210.17,208.93,209.05,18473.0,196.4763,196.5137,195.3542,195.4664,18473.0
2022-01-20 13:10:00,209.02,209.56,208.89,209.17,12940.0,195.4384,195.9433,195.3168,195.5786,12940.0
2022-01-20 13:20:00,209.2,209.52,209.0,209.01,11249.0,195.6067,195.9059,195.4197,195.429,11249.0
2022-01-20 13:30:00,208.95,209.35,208.58,209.33,12061.0,195.3729,195.7469,195.027,195.7282,12061.0
2022-01-20 13:40:00,209.23,209.6,209.03,209.15,9106.0,195.6347,195.9807,195.4477,195.5599,9106.0
2022-01-20 13:50:00,209.2,209.68,209.16,209.37,9904.0,195.6067,196.0555,195.5693,195.7656,9904.0
2022-01-20 14:00:00,209.39,210.41,209.29,210.03,12363.0,195.7843,196.7381,195.6908,196.3827,12363.0
2022-01-20 14:10:00,210.07,210.09,208.32,208.6,24251.0,196.4201,196.4388,194.7839,195.0457,24251.0
2022-01-20 14:20:00,208.74,208.97,208.42,208.46,21927.0,195.1766,195.3916,194.8774,194.9148,21927.0
2022-01-20 14:30:00,208.41,208.44,207.69,207.94,28677.0,194.868,194.8961,194.1948,194.4286,28677.0
2022-01-20 14:40:00,207.78,207.9,206.85,207.12,24566.0,194.2789,194.3912,193.4094,193.6618,24566.0
2022-01-20 14:50:00,207.18,207.77,206.85,206.87,15108.0,193.7179,194.2696,193.4094,193.4281,15108.0
2022-01-20 15:00:00,206.87,207.48,206.07,206.11,26136.0,193.4281,193.9984,192.6801,192.7175,26136.0
2022-01-20 15:10:00,206.15,206.44,205.07,205.4,53189.0,192.7549,193.026,191.745,192.0536,53189.0
2022-01-20 15:20:00,205.4,205.43,203.87,204.01,60091.0,192.0536,192.0816,190.623,190.7539,60091.0
2022-01-20 15:30:00,203.89,204.1,202.6,202.86,79570.0,190.6417,190.8381,189.4355,189.6786,79570.0
2022-01-20 15:40:00,202.88,203.25,200.84,200.93,134574.0,189.6973,190.0433,187.7899,187.874,134574.0
2022-01-20 15:50:00,200.83,201.09,199.41,199.57,401203.0,187.7805,188.0236,186.4528,186.6024,401203.0
2022-01-21 09:30:00,197.04,200.8,196.8,199.44,184738.0,184.2368,187.7525,184.0124,186.4809,184738.0
2022-01-21 09:40:00,199.4,200.85,197.59,199.91,50744.0,186.4435,187.7992,184.7511,186.9203,50744.0
2022-01-21 09:50:00,200.02,200.44,198.36,199.93,48972.0,187.0232,187.4159,185.471,186.939,48972.0
2022-01-21 10:00:00,200.06,200.3,198.67,199.96,60620.0,187.0606,187.285,185.7609,186.9671,60620.0
2022-01-21 10:10:00,199.91,200.27,199.1,199.17,49560.0,186.9203,187.2569,186.163,186.2284,49560.0
2022-01-21 10:20:00,199.02,202.84,198.71,201.45,86119.0,186.0882,189.6599,185.7983,188.3603,86119.0
2022-01-21 10:30:00,201.5,205.71,201.32,203.89,62337.0,188.407,192.3435,188.2387,190.6417,62337.0
2022-01-21 10:40:00,203.79,205.57,202.8,205.34,44161.0,190.5482,192.2125,189.6225,191.9975,44161.0
2022-01-21 10:50:00,205.43,207.0,205.33,205.48,58138.0,192.0816,193.5496,191.9881,192.1284,58138.0
2022-01-21 11:00:00,205.5,207.73,205.16,207.54,52359.0,192.1471,194.2322,191.8292,194.0545,52359.0
2022-01-21 11:10:00,207.5,207.68,205.9,206.0,48122.0,194.0171,194.1854,192.5211,192.6146,48122.0
2022-01-21 11:20:00,205.9,207.23,205.5,206.91,46472.0,192.5211,193.7647,192.1471,193.4655,46472.0
2022-01-21 11:30:00,206.91,206.91,204.82,204.99,54824.0,193.4655,193.4655,191.5113,191.6702,54824.0
2022-01-21 11:40:00,205.04,205.8,204.11,204.47,55581.0,191.717,192.4276,190.8474,191.184,55581.0
2022-01-21 11:50:00,204.41,204.84,203.71,204.34,41016.0,191.1279,191.53,190.4734,191.0625,41016.0
2022-01-21 12:00:00,204.34,205.63,204.02,205.12,41891.0,191.0625,192.2687,190.7633,191.7918,41891.0
2022-01-21 12:10:00,205.0,205.12,203.4,203.47,45551.0,191.6796,191.7918,190.1836,190.249,45551.0
2022-01-21 12:20:00,203.28,204.55,203.0,203.56,23263.0,190.0713,191.2588,189.8095,190.3332,23263.0
2022-01-21 12:30:00,203.52,204.33,203.1,203.68,28373.0,190.2958,191.0531,189.903,190.4454,28373.0
2022-01-21 12:40:00,203.68,204.0,203.0,203.21,19438.0,190.4454,190.7446,189.8095,190.0059,19438.0
2022-01-21 12:50:00,203.03,203.91,202.78,203.84,16590.0,189.8376,190.6604,189.6038,190.595,16590.0
2022-01-21 13:00:00,203.92,204.5,203.53,204.05,23372.0,190.6698,191.2121,190.3051,190.7913,23372.0
2022-01-21 13:10:00,204.12,204.99,203.41,203.47,97958.0,190.8568,191.6702,190.1929,190.249,97958.0
2022-01-21 13:20:00,203.4,203.51,202.5,202.81,24877.0,190.1836,190.2864,189.342,189.6319,24877.0
2022-01-21 13:30:00,202.71,203.45,202.62,203.0,33305.0,189.5384,190.2303,189.4542,189.8095,33305.0
2022-01-21 13:40:00,202.92,203.42,202.59,203.08,16115.0,189.7347,190.2023,189.4262,189.8843,16115.0
2022-01-21 13:50:00,203.14,203.62,202.26,202.49,16493.0,189.9404,190.3893,189.1176,189.3327,16493.0
2022-01-21 14:00:00,202.63,203.32,202.46,202.88,14732.0,189.4636,190.1087,189.3046,189.6973,14732.0
2022-01-21 14:10:00,202.84,203.28,202.62,202.79,23676.0,189.6599,190.0713,189.4542,189.6132,23676.0
2022-01-21 14:20:00,202.7,203.26,201.21,201.22,26302.0,189.529,190.0526,188.1359,188.1452,26302.0
2022-01-21 14:30:00,201.12,201.8,200.55,201.62,48010.0,188.0517,188.6875,187.5187,188.5192,48010.0
2022-01-21 14:40:00,201.79,202.12,201.64,202.03,25250.0,188.6782,188.9867,188.5379,188.9026,25250.0
2022-01-21 14:50:00,201.97,202.26,201.36,201.4,47175.0,188.8465,189.1176,188.2761,188.3135,47175.0
2022-01-21 15:00:00,201.41,202.19,200.23,200.7,47766.0,188.3229,189.0522,187.2195,187.659,47766.0
2022-01-21 15:10:00,200.51,201.92,199.73,201.27,44478.0,187.4813,188.7997,186.752,188.192,44478.0
2022-01-21 15:20:00,201.28,201.32,200.21,200.55,40308.0,188.2013,188.2387,187.2008,187.5187,40308.0
2022-01-21 15:30:00,200.55,201.54,200.42,201.54,50255.0,187.5187,188.4444,187.3972,188.4444,50255.0
2022-01-21 15:40:00,201.57,202.36,200.51,201.06,70909.0,188.4725,189.2111,187.4813,187.9956,70909.0
2022-01-21 15:50:00,200.95,200.96,199.08,199.94,372427.0,187.8927,187.9021,186.1443,186.9484,372427.0
2022-01-24 09:30:00,195.85,196.5,194.78,195.83,197483.0,183.1241,183.7319,182.1237,183.1054,197483.0
2022-01-24 09:40:00,195.81,196.37,193.46,194.3,60776.0,183.0867,183.6103,180.8894,181.6748,60776.0
2022-01-24 09:50:00,194.25,195.83,192.86,193.23,49169.0,181.6281,183.1054,180.3284,180.6744,49169.0
2022-01-24 10:00:00,193.12,194.42,192.47,192.61,78015.0,180.5715,181.787,179.9638,180.0947,78015.0
2022-01-24 10:10:00,192.53,193.82,191.15,191.93,37452.0,180.0199,181.226,178.7295,179.4588,37452.0
2022-01-24 10:20:00,191.85,194.41,191.51,193.47,118344.0,179.384,181.7777,179.0661,180.8988,118344.0
2022-01-24 10:30:00,193.3,194.27,193.12,193.34,61352.0,180.7398,181.6468,180.5715,180.7772,61352.0
2022-01-24 10:40:00,193.4,194.4,192.04,192.3,56431.0,180.8333,181.7683,179.5617,179.8048,56431.0
2022-01-24 10:50:00,192.26,194.64,191.65,193.41,43065.0,179.7674,181.9928,179.197,180.8427,43065.0
2022-01-24 11:00:00,193.41,193.88,192.59,193.3,18705.0,180.8427,181.2821,180.076,180.7398,18705.0
2022-01-24 11:10:00,193.25,193.25,192.14,192.55,17287.0,180.6931,180.6931,179.6552,180.0386,17287.0
2022-01-24 11:20:00,192.73,193.32,191.39,192.59,24707.0,180.2069,180.7585,178.9539,180.076,24707.0
2022-01-24 11:30:00,192.87,193.08,191.04,191.25,20237.0,180.3378,180.5341,178.6267,178.823,20237.0
2022-01-24 11:40:00,191.25,191.55,189.57,189.95,48086.0,178.823,179.1035,177.2522,177.6075,48086.0
2022-01-24 11:50:00,189.84,192.66,189.84,192.46,44662.0,177.5046,180.1414,177.5046,179.9544,44662.0
2022-01-24 12:00:00,192.46,192.77,190.19,190.24,39635.0,179.9544,180.2443,177.8319,177.8787,39635.0
2022-01-24 12:10:00,190.44,191.01,188.07,188.71,33692.0,178.0657,178.5986,175.8497,176.4481,33692.0
2022-01-24 12:20:00,188.71,190.53,188.56,189.79,43149.0,176.4481,178.1498,176.3078,177.4579,43149.0
2022-01-24 12:30:00,189.95,190.87,189.41,190.17,38428.0,177.6075,178.4677,177.1026,177.8132,38428.0
2022-01-24 12:40:00,190.04,192.52,189.57,192.46,46547.0,177.6917,180.0105,177.2522,179.9544,46547.0
2022-01-24 12:50:00,192.53,194.26,191.99,193.03,27054.0,180.0199,181.6374,179.5149,180.4874,27054.0
2022-01-24 13:00:00,192.96,194.49,192.45,194.1,18052.0,180.4219,181.8525,179.9451,181.4878,18052.0
2022-01-24 13:10:00,194.12,195.8,194.01,195.05,45335.0,181.5065,183.0774,181.4037,182.3761,45335.0
2022-01-24 13:20:00,195.14,195.26,193.81,194.01,34725.0,182.4603,182.5725,181.2167,181.4037,34725.0
2022-01-24 13:30:00,193.77,195.66,193.77,195.53,19429.0,181.1793,182.9465,181.1793,182.8249,19429.0
2022-01-24 13:40:00,195.46,196.23,194.12,196.23,22027.0,182.7595,183.4794,181.5065,183.4794,22027.0
2022-01-24 13:50:00,196.23,197.2,195.92,196.99,21827.0,183.4794,184.3864,183.1896,184.1901,21827.0
2022-01-24 14:00:00,197.09,199.28,197.04,199.28,38735.0,184.2836,186.3313,184.2368,186.3313,38735.0
2022-01-24 14:10:00,199.18,199.37,196.73,196.97,23805.0,186.2378,186.4154,183.947,184.1714,23805.0
2022-01-24 14:20:00,196.59,197.78,196.02,196.87,30303.0,183.816,184.9287,183.2831,184.0779,30303.0
2022-01-24 14:30:00,196.84,197.8,195.46,196.16,18686.0,184.0498,184.9474,182.7595,183.414,18686.0
2022-01-24 14:40:00,195.95,197.49,195.67,197.43,23184.0,183.2176,184.6576,182.9558,184.6015,23184.0
2022-01-24 14:50:00,197.51,198.82,197.15,198.82,31051.0,184.6763,185.9011,184.3397,185.9011,31051.0
2022-01-24 15:00:00,198.81,199.51,198.29,199.33,31507.0,185.8918,186.5463,185.4056,186.378,31507.0
2022-01-24 15:10:00,199.58,201.48,199.41,199.61,35783.0,186.6118,188.3883,186.4528,186.6398,35783.0
2022-01-24 15:20:00,199.71,201.89,199.71,200.81,38171.0,186.7333,188.7717,186.7333,187.7618,38171.0
2022-01-24 15:30:00,200.69,202.49,200.14,202.0,47357.0,187.6496,189.3327,187.1354,188.8745,47357.0
2022-01-24 15:40:00,201.85,202.15,199.76,201.65,41473.0,188.7343,189.0148,186.7801,188.5473,41473.0
2022-01-24 15:50:00,201.65,203.47,201.23,203.11,215527.0,188.5473,190.249,188.1546,189.9124,215527.0
2022-01-25 09:30:00,197.68,198.68,196.09,198.63,109416.0,184.8352,185.7702,183.3485,185.7235,109416.0
2022-01-25 09:40:00,198.45,199.28,195.77,196.19,36414.0,185.5552,186.3313,183.0493,183.442,36414.0
2022-01-25 09:50:00,195.98,196.53,194.39,195.69,80335.0,183.2457,183.7599,181.759,182.9745,80335.0
2022-01-25 10:00:00,195.84,196.26,194.55,195.7,39007.0,183.1148,183.5075,181.9086,182.9839,39007.0
2022-01-25 10:10:00,195.66,196.51,194.69,195.92,49251.0,182.9465,183.7412,182.0395,183.1896,49251.0
2022-01-25 10:20:00,195.58,197.28,194.69,197.28,31553.0,182.8717,184.4612,182.0395,184.4612,31553.0
2022-01-25 10:30:00,197.12,197.21,195.45,195.88,35572.0,184.3116,184.3958,182.7501,183.1522,35572.0
2022-01-25 10:40:00,195.88,197.72,195.25,197.29,30779.0,183.1522,184.8726,182.5631,184.4706,30779.0
2022-01-25 10:50:00,197.28,197.46,195.76,196.03,52325.0,184.4612,184.6295,183.04,183.2924,52325.0
2022-01-25 11:00:00,195.89,197.21,195.61,196.78,58644.0,183.1615,184.3958,182.8997,183.9937,58644.0
2022-01-25 11:10:00,197.25,198.49,196.7,198.49,33154.0,184.4332,185.5926,183.9189,185.5926,33154.0
2022-01-25 11:20:00,198.49,198.75,197.24,197.62,28738.0,185.5926,185.8357,184.4238,184.7791,28738.0
2022-01-25 11:30:00,197.62,197.64,195.21,195.58,14218.0,184.7791,184.7978,182.5257,182.8717,14218.0
2022-01-25 11:40:00,195.45,196.96,195.31,196.95,13591.0,182.7501,184.162,182.6192,184.1527,13591.0
2022-01-25 11:50:00,196.75,197.36,195.4,195.45,16716.0,183.9657,184.536,182.7034,182.7501,16716.0
2022-01-25 12:00:00,195.44,196.87,195.44,195.6,45739.0,182.7408,184.0779,182.7408,182.8904,45739.0
2022-01-25 12:10:00,195.72,196.0,194.6,194.94,77834.0,183.0026,183.2644,181.9554,182.2733,77834.0
2022-01-25 12:20:00,195.07,196.29,194.76,195.53,19172.0,182.3948,183.5355,182.105,182.8249,19172.0
2022-01-25 12:30:00,195.5,195.5,194.16,194.34,42559.0,182.7969,182.7969,181.5439,181.7122,42559.0
2022-01-25 12:40:00,194.38,194.71,193.48,193.91,48350.0,181.7496,182.0582,180.9081,181.3102,48350.0
2022-01-25 12:50:00,193.92,194.69,193.39,194.53,49147.0,181.3195,182.0395,180.824,181.8899,49147.0
2022-01-25 13:00:00,194.95,195.06,194.13,194.41,54319.0,182.2826,182.3855,181.5159,181.7777,54319.0
2022-01-25 13:10:00,194.45,195.6,194.31,195.17,153319.0,181.8151,182.8904,181.6842,182.4883,153319.0
2022-01-25 13:20:00,195.19,196.12,194.41,196.12,73024.0,182.507,183.3766,181.7777,183.3766,73024.0
2022-01-25 13:30:00,195.98,196.54,195.42,196.54,88000.0,183.2457,183.7693,182.7221,183.7693,88000.0
2022-01-25 13:40:00,196.4,196.73,195.9,196.29,102211.0,183.6384,183.947,183.1709,183.5355,102211.0
2022-01-25 13:50:00,196.41,197.98,195.78,197.84,79377.0,183.6477,185.1157,183.0587,184.9848,79377.0
2022-01-25 14:00:00,197.96,197.96,196.31,196.55,39320.0,185.097,185.097,183.5542,183.7786,39320.0
2022-01-25 14:10:00,196.66,198.6,196.66,198.43,29347.0,183.8815,185.6954,183.8815,185.5365,29347.0
2022-01-25 14:20:00,198.53,198.85,197.53,198.06,28200.0,185.63,185.9292,184.695,185.1905,28200.0
2022-01-25 14:30:00,198.19,198.35,197.37,197.94,19331.0,185.3121,185.4617,184.5454,185.0783,19331.0
2022-01-25 14:40:00,198.25,199.19,198.25,198.59,20924.0,185.3682,186.2471,185.3682,185.6861,20924.0
2022-01-25 14:50:00,198.36,199.88,198.29,199.75,23149.0,185.471,186.8923,185.4056,186.7707,23149.0
2022-01-25 15:00:00,199.74,199.74,198.41,198.96,59824.0,186.7614,186.7614,185.5178,186.0321,59824.0
2022-01-25 15:10:00,198.73,199.86,198.45,199.81,85393.0,185.817,186.8736,185.5552,186.8268,85393.0
2022-01-25 15:20:00,199.77,199.84,196.51,196.75,29723.0,186.7894,186.8549,183.7412,183.9657,29723.0
2022-01-25 15:30:00,196.72,197.13,196.16,196.97,30625.0,183.9376,184.321,183.414,184.1714,30625.0
2022-01-25 15:40:00,197.05,197.48,196.19,196.55,38010.0,184.2462,184.6482,183.442,183.7786,38010.0
2022-01-25 15:50:00,196.32,196.55,194.57,194.76,232561.0,183.5636,183.7786,181.9273,182.105,232561.0
2022-01-26 09:30:00,200.91,202.74,200.0,200.95,113955.0,187.8553,189.5664,187.0045,187.8927,113955.0
2022-01-26 09:40:00,201.0,202.54,199.82,202.4,35012.0,187.9395,189.3794,186.8362,189.2485,35012.0
2022-01-26 09:50:00,202.4,203.5,201.64,203.32,62161.0,189.2485,190.2771,188.5379,190.1087,62161.0
2022-01-26 10:00:00,203.2,203.67,202.36,202.59,31701.0,189.9965,190.436,189.2111,189.4262,31701.0
2022-01-26 10:10:00,202.44,202.9,201.45,202.59,46623.0,189.2859,189.716,188.3603,189.4262,46623.0
2022-01-26 10:20:00,202.59,202.71,201.3,201.56,15420.0,189.4262,189.5384,188.22,188.4631,15420.0
2022-01-26 10:30:00,201.52,202.88,201.11,202.27,19596.0,188.4257,189.6973,188.0423,189.127,19596.0
2022-01-26 10:40:00,202.26,202.35,200.65,200.66,17891.0,189.1176,189.2018,187.6122,187.6216,17891.0
2022-01-26 10:50:00,200.66,201.79,200.25,201.75,20175.0,187.6216,188.6782,187.2382,188.6408,20175.0
2022-01-26 11:00:00,201.52,201.86,200.75,201.52,18976.0,188.4257,188.7436,187.7057,188.4257,18976.0
2022-01-26 11:10:00,201.6,202.24,201.37,202.15,24175.0,188.5005,189.0989,188.2855,189.0148,24175.0
2022-01-26 11:20:00,202.17,202.75,202.06,202.25,15655.0,189.0335,189.5758,188.9306,189.1083,15655.0
2022-01-26 11:30:00,202.19,202.78,202.04,202.78,23174.0,189.0522,189.6038,188.9119,189.6038,23174.0
2022-01-26 11:40:00,202.81,203.4,202.6,202.87,20609.0,189.6319,190.1836,189.4355,189.688,20609.0
2022-01-26 11:50:00,202.72,202.82,202.12,202.61,31899.0,189.5477,189.6412,188.9867,189.4449,31899.0
2022-01-26 12:00:00,202.61,202.76,202.35,202.55,18944.0,189.4449,189.5851,189.2018,189.3888,18944.0
2022-01-26 12:10:00,202.58,202.95,202.19,202.19,37130.0,189.4168,189.7628,189.0522,189.0522,37130.0
2022-01-26 12:20:00,202.2,202.94,202.13,202.94,33670.0,189.0615,189.7534,188.9961,189.7534,33670.0
2022-01-26 12:30:00,203.0,204.2,202.86,204.01,35265.0,189.8095,190.9316,189.6786,190.7539,35265.0
2022-01-26 12:40:00,204.14,204.31,203.7,203.78,30995.0,190.8755,191.0344,190.4641,190.5389,30995.0
2022-01-26 12:50:00,203.89,203.89,203.49,203.81,15116.0,190.6417,190.6417,190.2677,190.5669,15116.0
2022-01-26 13:00:00,203.77,203.77,202.14,202.91,17092.0,190.5295,190.5295,189.0054,189.7254,17092.0
2022-01-26 13:10:00,202.93,203.31,202.67,202.7,19889.0,189.7441,190.0994,189.501,189.529,19889.0
2022-01-26 13:20:00,202.65,203.49,202.49,203.38,14239.0,189.4823,190.2677,189.3327,190.1648,14239.0
2022-01-26 13:30:00,203.25,203.38,202.75,202.92,16963.0,190.0433,190.1648,189.5758,189.7347,16963.0
2022-01-26 13:40:00,202.92,203.05,202.5,202.5,18841.0,189.7347,189.8563,189.342,189.342,18841.0
2022-01-26 13:50:00,202.49,203.17,202.37,202.87,23639.0,189.3327,189.9685,189.2205,189.688,23639.0
2022-01-26 14:00:00,202.96,205.25,202.72,204.62,65528.0,189.7721,191.9133,189.5477,191.3243,65528.0
2022-01-26 14:10:00,204.6,204.79,201.04,201.83,32842.0,191.3056,191.4832,187.9769,188.7156,32842.0
2022-01-26 14:20:00,201.84,203.58,200.86,203.46,30200.0,188.7249,190.3519,187.8086,190.2397,30200.0
2022-01-26 14:30:00,203.38,203.43,200.09,202.41,62561.0,190.1648,190.2116,187.0886,189.2579,62561.0
2022-01-26 14:40:00,202.46,202.78,197.0,197.49,56691.0,189.3046,189.6038,184.1994,184.6576,56691.0
2022-01-26 14:50:00,197.28,199.28,197.19,198.31,44809.0,184.4612,186.3313,184.3771,185.4243,44809.0
2022-01-26 15:00:00,198.26,198.41,194.16,194.5,38360.0,185.3775,185.5178,181.5439,181.8619,38360.0
2022-01-26 15:10:00,194.6,196.12,194.48,194.67,35032.0,181.9554,183.3766,181.8432,182.0208,35032.0
2022-01-26 15:20:00,194.7,197.47,193.54,197.33,49050.0,182.0489,184.6389,180.9642,184.508,49050.0
2022-01-26 15:30:00,197.21,197.68,195.01,196.11,63558.0,184.3958,184.8352,182.3387,183.3672,63558.0
2022-01-26 15:40:00,195.92,198.19,195.61,196.82,86619.0,183.1896,185.3121,182.8997,184.0311,86619.0
2022-01-26 15:50:00,196.57,197.21,194.71,197.05,297585.0,183.7973,184.3958,182.0582,184.2462,297585.0
2022-01-27 09:30:00,200.77,201.15,197.81,198.9,51460.0,187.7244,188.0797,184.9568,185.9759,51460.0
2022-01-27 09:40:00,198.99,200.9,198.97,200.59,34153.0,186.0601,187.846,186.0414,187.5561,34153.0
2022-01-27 09:50:00,200.44,200.77,197.23,198.17,45890.0,187.4159,187.7244,184.4145,185.2934,45890.0
2022-01-27 10:00:00,198.18,199.5,197.52,199.44,32576.0,185.3027,186.537,184.6856,186.4809,32576.0
2022-01-27 10:10:00,199.47,200.06,197.97,197.97,24294.0,186.5089,187.0606,185.1064,185.1064,24294.0
2022-01-27 10:20:00,198.05,198.46,195.12,195.12,42998.0,185.1812,185.5645,182.4416,182.4416,42998.0
2022-01-27 10:30:00,195.55,195.78,193.0,193.11,74560.0,182.8436,183.0587,180.4593,180.5622,74560.0
2022-01-27 10:40:00,193.23,194.7,192.96,193.59,38333.0,180.6744,182.0489,180.4219,181.011,38333.0
2022-01-27 10:50:00,193.69,194.16,193.07,193.89,30265.0,181.1045,181.5439,180.5248,181.2915,30265.0
2022-01-27 11:00:00,194.01,195.58,193.73,193.73,92630.0,181.4037,182.8717,181.1419,181.1419,92630.0
2022-01-27 11:10:00,193.88,194.63,192.88,193.16,43519.0,181.2821,181.9834,180.3471,180.6089,43519.0
2022-01-27 11:20:00,193.09,193.75,192.37,192.88,40766.0,180.5435,181.1606,179.8703,180.3471,40766.0
2022-01-27 11:30:00,193.02,194.24,192.87,193.48,101263.0,180.478,181.6187,180.3378,180.9081,101263.0
2022-01-27 11:40:00,193.45,194.18,192.92,193.16,36328.0,180.8801,181.5626,180.3845,180.6089,36328.0
2022-01-27 11:50:00,193.16,193.64,192.92,193.56,25240.0,180.6089,181.0577,180.3845,180.9829,25240.0
2022-01-27 12:00:00,193.47,193.47,191.3,191.45,30554.0,180.8988,180.8988,178.8698,179.01,30554.0
2022-01-27 12:10:00,191.55,191.78,190.27,191.09,31936.0,179.1035,179.3186,177.9067,178.6734,31936.0
2022-01-27 12:20:00,191.05,191.42,190.86,191.07,61585.0,178.636,178.982,178.4584,178.6547,61585.0
2022-01-27 12:30:00,191.2,191.28,190.27,190.63,68698.0,178.7763,178.8511,177.9067,178.2433,68698.0
2022-01-27 12:40:00,190.45,190.7,189.27,189.68,42579.0,178.075,178.3088,176.9717,177.355,42579.0
2022-01-27 12:50:00,189.69,191.32,189.69,190.95,27397.0,177.3644,178.8885,177.3644,178.5425,27397.0
2022-01-27 13:00:00,191.3,191.47,189.06,189.08,37983.0,178.8698,179.0287,176.7753,176.794,37983.0
2022-01-27 13:10:00,189.02,189.65,188.12,188.19,47023.0,176.7379,177.327,175.8964,175.9619,47023.0
2022-01-27 13:20:00,188.15,188.35,187.26,187.59,69838.0,175.9245,176.1115,175.0923,175.4008,69838.0
2022-01-27 13:30:00,187.62,188.35,186.94,187.03,73054.0,175.4289,176.1115,174.7931,174.8772,73054.0
2022-01-27 13:40:00,187.1,187.64,186.77,187.37,43707.0,174.9427,175.4476,174.6341,175.1951,43707.0
2022-01-27 13:50:00,187.37,189.72,187.05,189.2,45884.0,175.1951,177.3924,174.8959,176.9062,45884.0
2022-01-27 14:00:00,189.22,190.67,189.15,189.94,17886.0,176.9249,178.2807,176.8595,177.5981,17886.0
2022-01-27 14:10:00,189.72,190.05,188.18,188.5,30153.0,177.3924,177.701,175.9525,176.2517,30153.0
2022-01-27 14:20:00,188.37,188.4,186.97,187.25,46813.0,176.1302,176.1582,174.8211,175.0829,46813.0
2022-01-27 14:30:00,187.25,187.65,186.39,187.35,48068.0,175.0829,175.4569,174.2788,175.1764,48068.0
2022-01-27 14:40:00,187.33,189.01,187.33,188.4,21865.0,175.1577,176.7286,175.1577,176.1582,21865.0
2022-01-27 14:50:00,188.29,188.5,187.38,188.01,28346.0,176.0554,176.2517,175.2045,175.7936,28346.0
2022-01-27 15:00:00,188.09,188.62,187.46,187.69,21480.0,175.8684,176.3639,175.2793,175.4943,21480.0
2022-01-27 15:10:00,187.69,187.78,186.57,187.23,28515.0,175.4943,175.5785,174.4471,175.0642,28515.0
2022-01-27 15:20:00,187.44,187.57,186.41,187.1,41144.0,175.2606,175.3821,174.2975,174.9427,41144.0
2022-01-27 15:30:00,187.16,188.45,187.15,187.65,64531.0,174.9988,176.205,174.9894,175.4569,64531.0
2022-01-27 15:40:00,187.58,189.89,187.49,189.28,76826.0,175.3915,177.5514,175.3073,176.981,76826.0
2022-01-27 15:50:00,189.21,189.21,187.58,187.89,259292.0,176.9156,176.9156,175.3915,175.6814,259292.0
2022-01-28 09:30:00,186.63,188.57,184.13,185.69,71914.0,174.5032,176.3172,172.1657,173.6243,71914.0
2022-01-28 09:40:00,185.71,186.46,182.51,183.42,54288.0,173.643,174.3443,170.6509,171.5018,54288.0
2022-01-28 09:50:00,183.21,183.47,180.55,180.97,91934.0,171.3054,171.5486,168.8183,169.211,91934.0
2022-01-28 10:00:00,181.18,181.46,180.25,180.84,105794.0,169.4074,169.6692,168.5378,169.0894,105794.0
2022-01-28 10:10:00,180.77,182.94,180.12,182.94,76166.0,169.024,171.053,168.4162,171.053,76166.0
2022-01-28 10:20:00,182.96,182.99,180.55,180.85,50585.0,171.0717,171.0997,168.8183,169.0988,50585.0
2022-01-28 10:30:00,180.79,181.96,180.31,181.52,55432.0,169.0427,170.1367,168.5939,169.7253,55432.0
2022-01-28 10:40:00,181.52,183.45,180.32,183.23,137632.0,169.7253,171.5299,168.6032,171.3241,137632.0
2022-01-28 10:50:00,183.36,184.08,182.58,183.99,100970.0,171.4457,172.1189,170.7164,172.0348,100970.0
2022-01-28 11:00:00,184.27,184.44,183.09,183.85,61282.0,172.2966,172.4555,171.1932,171.9039,61282.0
2022-01-28 11:10:00,183.7,188.51,183.7,187.1,175517.0,171.7636,176.2611,171.7636,174.9427,175517.0
2022-01-28 11:20:00,187.19,187.32,185.51,185.69,52744.0,175.0268,175.1484,173.456,173.6243,52744.0
2022-01-28 11:30:00,185.77,185.77,184.71,185.12,43238.0,173.6991,173.6991,172.708,173.0913,43238.0
2022-01-28 11:40:00,185.24,185.69,184.85,185.2,31555.0,173.2035,173.6243,172.8389,173.1661,31555.0
2022-01-28 11:50:00,185.2,186.88,184.98,186.61,75870.0,173.1661,174.737,172.9604,174.4845,75870.0
2022-01-28 12:00:00,186.74,186.93,186.15,186.85,78682.0,174.6061,174.7837,174.0544,174.7089,78682.0
2022-01-28 12:10:00,187.01,187.09,185.55,186.03,62809.0,174.8585,174.9333,173.4934,173.9422,62809.0
2022-01-28 12:20:00,185.98,185.98,184.44,184.58,47594.0,173.8955,173.8955,172.4555,172.5864,47594.0
2022-01-28 12:30:00,184.47,184.77,184.26,184.39,54554.0,172.4836,172.7641,172.2872,172.4088,54554.0
2022-01-28 12:40:00,184.33,185.8,184.14,185.62,62993.0,172.3527,173.7272,172.175,173.5589,62993.0
2022-01-28 12:50:00,185.54,185.69,184.66,185.22,47488.0,173.4841,173.6243,172.6612,173.1848,47488.0
2022-01-28 13:00:00,185.21,185.81,185.13,185.77,38917.0,173.1755,173.7365,173.1007,173.6991,38917.0
2022-01-28 13:10:00,185.78,185.96,185.43,185.47,28821.0,173.7085,173.8768,173.3812,173.4186,28821.0
2022-01-28 13:20:00,185.34,185.56,184.85,185.44,61482.0,173.297,173.5028,172.8389,173.3905,61482.0
2022-01-28 13:30:00,185.6,186.17,185.6,185.69,25783.0,173.5402,174.0731,173.5402,173.6243,25783.0
2022-01-28 13:40:00,185.6,186.01,185.08,185.33,26393.0,173.5402,173.9235,173.0539,173.2877,26393.0
2022-01-28 13:50:00,185.4,185.94,185.24,185.34,30240.0,173.3531,173.8581,173.2035,173.297,30240.0
2022-01-28 14:00:00,185.41,185.84,183.66,183.82,28831.0,173.3625,173.7646,171.7262,171.8758,28831.0
2022-01-28 14:10:00,183.88,183.92,182.63,182.66,26763.0,171.9319,171.9693,170.7631,170.7912,26763.0
2022-01-28 14:20:00,182.66,182.97,182.29,182.4,47432.0,170.7912,171.081,170.4452,170.5481,47432.0
2022-01-28 14:30:00,182.34,182.95,181.6,182.59,77196.0,170.492,171.0623,169.8001,170.7257,77196.0
2022-01-28 14:40:00,182.81,184.11,182.66,183.98,40355.0,170.9314,172.147,170.7912,172.0254,40355.0
2022-01-28 14:50:00,184.09,184.82,183.28,184.15,40668.0,172.1283,172.8108,171.3709,172.1844,40668.0
2022-01-28 15:00:00,184.25,185.26,184.15,184.95,40872.0,172.2779,173.2222,172.1844,172.9324,40872.0
2022-01-28 15:10:00,184.95,185.36,184.26,185.02,53925.0,172.9324,173.3157,172.2872,172.9978,53925.0
2022-01-28 15:20:00,184.95,185.76,184.87,185.56,53660.0,172.9324,173.6898,172.8576,173.5028,53660.0
2022-01-28 15:30:00,185.43,186.41,184.73,186.15,60674.0,173.3812,174.2975,172.7267,174.0544,60674.0
2022-01-28 15:40:00,186.21,187.6,186.0,187.5,96994.0,174.1105,175.4102,173.9142,175.3167,96994.0
2022-01-28 15:50:00,187.61,189.53,187.61,189.42,432691.0,175.4195,177.2148,175.4195,177.1119,432691.0
2022-01-31 09:30:00,190.11,196.3,190.0,195.93,208299.0,177.7571,183.5449,177.6543,183.1989,208299.0
2022-01-31 09:40:00,195.94,196.3,194.5,194.82,79740.0,183.2083,183.5449,181.8619,182.1611,79740.0
2022-01-31 09:50:00,194.89,196.82,194.16,196.53,62316.0,182.2265,184.0311,181.5439,183.7599,62316.0
2022-01-31 10:00:00,196.72,199.92,196.42,199.88,74531.0,183.9376,186.9297,183.6571,186.8923,74531.0
2022-01-31 10:10:00,199.72,201.56,198.46,201.06,165657.0,186.7427,188.4631,185.5645,187.9956,165657.0
2022-01-31 10:20:00,201.23,201.41,199.01,199.47,73030.0,188.1546,188.3229,186.0788,186.5089,73030.0
2022-01-31 10:30:00,199.48,201.55,199.21,199.86,95642.0,186.5183,188.4538,186.2658,186.8736,95642.0
2022-01-31 10:40:00,199.86,200.34,199.22,199.92,42474.0,186.8736,187.3224,186.2752,186.9297,42474.0
2022-01-31 10:50:00,199.99,202.21,199.99,201.28,50936.0,186.9951,189.0709,186.9951,188.2013,50936.0
2022-01-31 11:00:00,201.38,202.33,200.24,200.3,41569.0,188.2948,189.1831,187.2289,187.285,41569.0
2022-01-31 11:10:00,200.12,200.25,199.0,199.22,36451.0,187.1167,187.2382,186.0695,186.2752,36451.0
2022-01-31 11:20:00,199.15,200.02,198.69,199.71,48430.0,186.2097,187.0232,185.7796,186.7333,48430.0
2022-01-31 11:30:00,199.87,200.61,199.01,199.01,46268.0,186.8829,187.5748,186.0788,186.0788,46268.0
2022-01-31 11:40:00,199.01,199.93,198.52,199.5,46373.0,186.0788,186.939,185.6206,186.537,46373.0
2022-01-31 11:50:00,199.49,200.96,199.43,200.62,104732.0,186.5276,187.9021,186.4715,187.5842,104732.0
2022-01-31 12:00:00,200.71,200.71,200.19,200.47,42376.0,187.6683,187.6683,187.1821,187.4439,42376.0
2022-01-31 12:10:00,200.32,200.78,199.99,200.6,36595.0,187.3037,187.7338,186.9951,187.5655,36595.0
2022-01-31 12:20:00,200.61,200.81,199.87,200.7,52538.0,187.5748,187.7618,186.8829,187.659,52538.0
2022-01-31 12:30:00,200.73,200.8,200.0,200.32,42096.0,187.687,187.7525,187.0045,187.3037,42096.0
2022-01-31 12:40:00,200.32,201.12,199.94,201.0,32823.0,187.3037,188.0517,186.9484,187.9395,32823.0
2022-01-31 12:50:00,200.86,201.27,200.41,201.24,32038.0,187.8086,188.192,187.3878,188.1639,32038.0
2022-01-31 13:00:00,201.12,201.13,199.92,200.45,29959.0,188.0517,188.061,186.9297,187.4252,29959.0
2022-01-31 13:10:00,200.45,200.96,200.26,200.84,27312.0,187.4252,187.9021,187.2476,187.7899,27312.0
2022-01-31 13:20:00,200.63,201.15,200.47,200.58,59302.0,187.5935,188.0797,187.4439,187.5468,59302.0
2022-01-31 13:30:00,200.71,201.41,200.09,201.13,30807.0,187.6683,188.3229,187.0886,188.061,30807.0
2022-01-31 13:40:00,201.08,201.46,200.25,200.72,35594.0,188.0143,188.3696,187.2382,187.6777,35594.0
2022-01-31 13:50:00,200.76,201.01,200.45,200.77,29742.0,187.7151,187.9488,187.4252,187.7244,29742.0
2022-01-31 14:00:00,200.89,201.74,200.4,201.45,56686.0,187.8366,188.6314,187.3785,188.3603,56686.0
2022-01-31 14:10:00,201.48,202.31,201.48,201.85,64928.0,188.3883,189.1644,188.3883,188.7343,64928.0
2022-01-31 14:20:00,201.78,202.88,201.55,202.88,60155.0,188.6688,189.6973,188.4538,189.6973,60155.0
2022-01-31 14:30:00,202.76,202.85,202.13,202.51,72824.0,189.5851,189.6693,188.9961,189.3514,72824.0
2022-01-31 14:40:00,202.5,203.35,202.28,203.28,102520.0,189.342,190.1368,189.1363,190.0713,102520.0
2022-01-31 14:50:00,203.2,203.6,202.51,203.6,58182.0,189.9965,190.3706,189.3514,190.3706,58182.0
2022-01-31 15:00:00,203.67,204.15,202.8,202.8,82189.0,190.436,190.8848,189.6225,189.6225,82189.0
2022-01-31 15:10:00,202.85,202.96,201.5,202.01,83125.0,189.6693,189.7721,188.407,188.8839,83125.0
2022-01-31 15:20:00,201.95,203.21,201.88,202.42,79662.0,188.8278,190.0059,188.7623,189.2672,79662.0
2022-01-31 15:30:00,202.39,203.88,202.01,203.22,118654.0,189.2392,190.6324,188.8839,190.0152,118654.0
2022-01-31 15:40:00,203.3,204.63,203.07,204.59,143271.0,190.09,191.3336,189.875,191.2962,143271.0
2022-01-31 15:50:00,204.51,205.9,204.19,205.44,521708.0,191.2214,192.5211,190.9222,192.091,521708.0
2022-02-01 09:30:00,209.0,210.99,201.01,201.86,264734.0,195.4197,197.2804,187.9488,188.7436,264734.0
2022-02-01 09:40:00,201.18,203.91,200.55,202.01,181426.0,188.1078,190.6604,187.5187,188.8839,181426.0
2022-02-01 09:50:00,202.3,203.01,201.54,202.52,87516.0,189.155,189.8189,188.4444,189.3607,87516.0
2022-02-01 10:00:00,202.52,202.52,200.13,201.19,107564.0,189.3607,189.3607,187.126,188.1172,107564.0
2022-02-01 10:10:00,201.51,202.72,200.01,201.96,75998.0,188.4164,189.5477,187.0138,188.8371,75998.0
2022-02-01 10:20:00,202.22,204.13,202.21,202.92,73490.0,189.0802,190.8661,189.0709,189.7347,73490.0
2022-02-01 10:30:00,203.09,204.78,202.77,203.88,52375.0,189.8937,191.4739,189.5945,190.6324,52375.0
2022-02-01 10:40:00,204.14,204.17,200.57,201.56,61453.0,190.8755,190.9035,187.5374,188.4631,61453.0
2022-02-01 10:50:00,201.86,203.89,201.69,203.16,67505.0,188.7436,190.6417,188.5847,189.9591,67505.0
2022-02-01 11:00:00,203.21,204.38,202.6,203.9,55145.0,190.0059,191.0999,189.4355,190.6511,55145.0
2022-02-01 11:10:00,204.03,205.84,203.88,205.28,41502.0,190.7726,192.465,190.6324,191.9414,41502.0
2022-02-01 11:20:00,205.42,205.7,204.02,204.84,32332.0,192.0723,192.3341,190.7633,191.53,32332.0
2022-02-01 11:30:00,204.88,205.91,204.35,205.12,28123.0,191.5674,192.5305,191.0718,191.7918,28123.0
2022-02-01 11:40:00,204.96,206.25,204.96,205.57,34379.0,191.6422,192.8484,191.6422,192.2125,34379.0
2022-02-01 11:50:00,205.56,207.65,205.08,206.9,47557.0,192.2032,194.1574,191.7544,193.4561,47557.0
2022-02-01 12:00:00,206.74,207.2,205.51,206.23,46012.0,193.3065,193.7366,192.1564,192.8297,46012.0
2022-02-01 12:10:00,206.23,206.3,204.92,206.3,45042.0,192.8297,192.8951,191.6048,192.8951,45042.0
2022-02-01 12:20:00,206.24,206.81,206.07,206.51,24365.0,192.839,193.372,192.6801,193.0915,24365.0
2022-02-01 12:30:00,206.51,206.75,205.63,206.52,27979.0,193.0915,193.3159,192.2687,193.1008,27979.0
2022-02-01 12:40:00,206.51,206.97,206.38,206.72,24648.0,193.0915,193.5216,192.9699,193.2878,24648.0
2022-02-01 12:50:00,206.74,207.92,206.48,207.81,31723.0,193.3065,194.4099,193.0634,194.307,31723.0
2022-02-01 13:00:00,207.72,207.85,206.53,206.86,37889.0,194.2228,194.3444,193.1102,193.4187,37889.0
2022-02-01 13:10:00,207.01,207.7,206.73,207.3,46007.0,193.559,194.2041,193.2972,193.8301,46007.0
2022-02-01 13:20:00,207.37,207.47,206.5,206.97,44878.0,193.8956,193.9891,193.0821,193.5216,44878.0
2022-02-01 13:30:00,206.88,207.45,206.09,207.15,32706.0,193.4374,193.9704,192.6988,193.6899,32706.0
2022-02-01 13:40:00,207.08,207.45,206.47,206.48,36383.0,193.6244,193.9704,193.0541,193.0634,36383.0
2022-02-01 13:50:00,206.48,206.88,206.13,206.75,17745.0,193.0634,193.4374,192.7362,193.3159,17745.0
2022-02-01 14:00:00,206.67,206.88,206.28,206.62,13332.0,193.2411,193.4374,192.8764,193.1943,13332.0
2022-02-01 14:10:00,206.69,206.74,205.51,205.51,21401.0,193.2598,193.3065,192.1564,192.1564,21401.0
2022-02-01 14:20:00,205.5,205.52,204.29,204.81,34328.0,192.1471,192.1658,191.0157,191.5019,34328.0
2022-02-01 14:30:00,204.92,205.24,204.47,204.89,20242.0,191.6048,191.904,191.184,191.5767,20242.0
2022-02-01 14:40:00,205.01,205.81,204.81,205.54,24512.0,191.6889,192.437,191.5019,192.1845,24512.0
2022-02-01 14:50:00,205.47,205.57,204.78,205.06,22941.0,192.119,192.2125,191.4739,191.7357,22941.0
2022-02-01 15:00:00,204.89,206.02,204.89,205.59,34964.0,191.5767,192.6333,191.5767,192.2312,34964.0
2022-02-01 15:10:00,205.46,206.27,205.02,206.06,37527.0,192.1097,192.8671,191.6983,192.6707,37527.0
2022-02-01 15:20:00,206.15,207.38,205.65,206.98,47187.0,192.7549,193.9049,192.2874,193.5309,47187.0
2022-02-01 15:30:00,206.96,207.27,206.43,206.52,42977.0,193.5122,193.8021,193.0167,193.1008,42977.0
2022-02-01 15:40:00,206.52,207.62,206.52,207.46,76493.0,193.1008,194.1293,193.1008,193.9797,76493.0
2022-02-01 15:50:00,207.46,208.88,206.81,208.28,270119.0,193.9797,195.3075,193.372,194.7465,270119.0
2022-02-02 09:30:00,209.96,211.84,209.23,211.11,81041.0,196.3173,198.0751,195.6347,197.3926,81041.0
2022-02-02 09:40:00,211.37,211.41,206.33,206.73,47457.0,197.6357,197.6731,192.9232,193.2972,47457.0
2022-02-02 09:50:00,207.01,209.17,206.58,207.81,26219.0,193.559,195.5786,193.1569,194.307,26219.0
2022-02-02 10:00:00,207.79,210.84,207.79,210.68,38307.0,194.2883,197.1401,194.2883,196.9905,38307.0
2022-02-02 10:10:00,210.59,210.64,207.51,208.21,41616.0,196.9064,196.9531,194.0265,194.681,41616.0
2022-02-02 10:20:00,208.36,208.46,206.24,207.0,32794.0,194.8213,194.9148,192.839,193.5496,32794.0
2022-02-02 10:30:00,206.93,207.91,205.68,207.19,25823.0,193.4842,194.4005,192.3154,193.7273,25823.0
2022-02-02 10:40:00,207.15,208.52,206.25,208.52,10788.0,193.6899,194.9709,192.8484,194.9709,10788.0
2022-02-02 10:50:00,208.93,209.4,207.93,209.21,9406.0,195.3542,195.7937,194.4192,195.616,9406.0
2022-02-02 11:00:00,209.28,209.28,207.18,207.97,24628.0,195.6815,195.6815,193.7179,194.4566,24628.0
2022-02-02 11:10:00,208.01,208.06,206.53,207.58,15033.0,194.494,194.5408,193.1102,194.0919,15033.0
2022-02-02 11:20:00,207.66,208.75,207.57,208.02,11944.0,194.1667,195.1859,194.0826,194.5034,11944.0
2022-02-02 11:30:00,207.96,207.96,206.55,206.91,12437.0,194.4473,194.4473,193.1289,193.4655,12437.0
2022-02-02 11:40:00,206.91,208.3,206.56,207.54,19017.0,193.4655,194.7652,193.1382,194.0545,19017.0
2022-02-02 11:50:00,207.54,209.09,207.4,208.93,19073.0,194.0545,195.5038,193.9236,195.3542,19073.0
2022-02-02 12:00:00,209.11,209.63,208.48,209.54,11367.0,195.5225,196.0087,194.9335,195.9246,11367.0
2022-02-02 12:10:00,209.48,210.16,208.42,208.68,32490.0,195.8685,196.5043,194.8774,195.1205,32490.0
2022-02-02 12:20:00,208.74,209.06,208.11,208.4,16371.0,195.1766,195.4758,194.5875,194.8587,16371.0
2022-02-02 12:30:00,208.32,208.84,208.02,208.18,16833.0,194.7839,195.2701,194.5034,194.653,16833.0
2022-02-02 12:40:00,208.23,209.84,208.02,209.61,24703.0,194.6997,196.2051,194.5034,195.99,24703.0
2022-02-02 12:50:00,209.48,209.85,209.08,209.72,8452.0,195.8685,196.2144,195.4945,196.0929,8452.0
2022-02-02 13:00:00,209.84,209.84,208.81,208.91,9836.0,196.2051,196.2051,195.242,195.3355,9836.0
2022-02-02 13:10:00,208.78,209.26,208.46,208.88,15250.0,195.214,195.6628,194.9148,195.3075,15250.0
2022-02-02 13:20:00,209.06,209.57,208.45,208.81,9682.0,195.4758,195.9526,194.9054,195.242,9682.0
2022-02-02 13:30:00,208.75,208.94,208.26,208.64,16421.0,195.1859,195.3636,194.7278,195.0831,16421.0
2022-02-02 13:40:00,208.72,208.72,207.85,207.96,19191.0,195.1579,195.1579,194.3444,194.4473,19191.0
2022-02-02 13:50:00,208.05,208.73,207.89,208.41,20398.0,194.5314,195.1672,194.3818,194.868,20398.0
2022-02-02 14:00:00,208.53,208.85,208.43,208.56,15891.0,194.9802,195.2794,194.8867,195.0083,15891.0
2022-02-02 14:10:00,208.66,209.17,207.95,208.49,16884.0,195.1018,195.5786,194.4379,194.9428,16884.0
2022-02-02 14:20:00,208.49,208.49,207.36,207.96,31301.0,194.9428,194.9428,193.8862,194.4473,31301.0
2022-02-02 14:30:00,207.98,209.06,207.98,208.68,14814.0,194.466,195.4758,194.466,195.1205,14814.0
2022-02-02 14:40:00,208.67,209.78,208.67,209.74,19077.0,195.1111,196.149,195.1111,196.1116,19077.0
2022-02-02 14:50:00,209.76,210.06,209.45,209.51,21572.0,196.1303,196.4108,195.8404,195.8965,21572.0
2022-02-02 15:00:00,209.45,209.66,208.64,209.28,72897.0,195.8404,196.0368,195.0831,195.6815,72897.0
2022-02-02 15:10:00,209.16,209.47,208.66,209.35,50311.0,195.5693,195.8591,195.1018,195.7469,50311.0
2022-02-02 15:20:00,209.34,209.38,208.14,209.03,77533.0,195.7376,195.775,194.6156,195.4477,77533.0
2022-02-02 15:30:00,209.06,209.76,208.72,208.97,61945.0,195.4758,196.1303,195.1579,195.3916,61945.0
2022-02-02 15:40:00,208.97,210.08,208.66,209.78,88208.0,195.3916,196.4295,195.1018,196.149,88208.0
2022-02-02 15:50:00,209.67,210.71,209.35,210.41,217153.0,196.0461,197.0186,195.7469,196.7381,217153.0
2022-02-03 09:30:00,206.72,208.8,205.25,208.43,50842.0,193.2878,195.2327,191.9133,194.8867,50842.0
2022-02-03 09:40:00,208.34,208.58,205.09,206.11,22567.0,194.8026,195.027,191.7637,192.7175,22567.0
2022-02-03 09:50:00,205.79,206.99,204.55,204.55,24755.0,192.4183,193.5403,191.2588,191.2588,24755.0
2022-02-03 10:00:00,204.81,205.16,203.17,203.71,53928.0,191.5019,191.8292,189.9685,190.4734,53928.0
2022-02-03 10:10:00,203.84,204.17,202.3,203.97,82702.0,190.595,190.9035,189.155,190.7165,82702.0
2022-02-03 10:20:00,203.77,204.85,203.13,204.55,56166.0,190.5295,191.5393,189.9311,191.2588,56166.0
2022-02-03 10:30:00,204.7,204.82,203.15,203.98,50556.0,191.3991,191.5113,189.9498,190.7259,50556.0
2022-02-03 10:40:00,203.96,204.55,203.66,203.76,20146.0,190.7072,191.2588,190.4267,190.5202,20146.0
2022-02-03 10:50:00,203.91,204.51,203.6,203.97,14832.0,190.6604,191.2214,190.3706,190.7165,14832.0
2022-02-03 11:00:00,203.84,203.92,202.66,203.25,67726.0,190.595,190.6698,189.4916,190.0433,67726.0
2022-02-03 11:10:00,202.98,204.5,202.82,204.06,30305.0,189.7908,191.2121,189.6412,190.8007,30305.0
2022-02-03 11:20:00,204.07,204.07,202.22,202.33,113112.0,190.81,190.81,189.0802,189.1831,113112.0
2022-02-03 11:30:00,202.34,202.61,201.5,201.6,55219.0,189.1924,189.4449,188.407,188.5005,55219.0
2022-02-03 11:40:00,201.78,201.79,200.83,201.5,107237.0,188.6688,188.6782,187.7805,188.407,107237.0
2022-02-03 11:50:00,201.5,202.25,200.55,200.55,101466.0,188.407,189.1083,187.5187,187.5187,101466.0
2022-02-03 12:00:00,200.73,201.28,200.33,201.08,63575.0,187.687,188.2013,187.313,188.0143,63575.0
2022-02-03 12:10:00,201.08,201.29,200.25,200.25,27629.0,188.0143,188.2107,187.2382,187.2382,27629.0
2022-02-03 12:20:00,200.25,201.46,200.19,201.46,18357.0,187.2382,188.3696,187.1821,188.3696,18357.0
2022-02-03 12:30:00,201.54,202.24,201.04,201.82,17770.0,188.4444,189.0989,187.9769,188.7062,17770.0
2022-02-03 12:40:00,201.81,202.0,200.81,201.03,13996.0,188.6969,188.8745,187.7618,187.9675,13996.0
2022-02-03 12:50:00,201.22,201.59,200.98,201.42,21933.0,188.1452,188.4912,187.9208,188.3322,21933.0
2022-02-03 13:00:00,201.31,201.74,200.72,201.69,46326.0,188.2294,188.6314,187.6777,188.5847,46326.0
2022-02-03 13:10:00,201.52,201.96,201.22,201.47,12425.0,188.4257,188.8371,188.1452,188.379,12425.0
2022-02-03 13:20:00,201.52,202.34,201.48,201.88,13604.0,188.4257,189.1924,188.3883,188.7623,13604.0
2022-02-03 13:30:00,201.9,202.46,201.29,201.39,10256.0,188.781,189.3046,188.2107,188.3042,10256.0
2022-02-03 13:40:00,201.31,201.68,201.24,201.44,12295.0,188.2294,188.5753,188.1639,188.3509,12295.0
2022-02-03 13:50:00,201.59,201.59,200.71,200.71,24120.0,188.4912,188.4912,187.6683,187.6683,24120.0
2022-02-03 14:00:00,200.7,201.66,200.61,201.13,19931.0,187.659,188.5566,187.5748,188.061,19931.0
2022-02-03 14:10:00,201.32,201.46,200.41,200.64,18885.0,188.2387,188.3696,187.3878,187.6029,18885.0
2022-02-03 14:20:00,200.54,200.96,200.42,200.57,19925.0,187.5094,187.9021,187.3972,187.5374,19925.0
2022-02-03 14:30:00,200.55,200.84,199.99,200.09,41966.0,187.5187,187.7899,186.9951,187.0886,41966.0
2022-02-03 14:40:00,199.94,199.95,199.0,199.66,36283.0,186.9484,186.9577,186.0695,186.6866,36283.0
2022-02-03 14:50:00,199.61,200.37,199.29,200.0,37646.0,186.6398,187.3504,186.3406,187.0045,37646.0
2022-02-03 15:00:00,200.01,200.6,199.58,200.21,47406.0,187.0138,187.5655,186.6118,187.2008,47406.0
2022-02-03 15:10:00,200.2,201.23,200.12,201.17,42055.0,187.1915,188.1546,187.1167,188.0985,42055.0
2022-02-03 15:20:00,201.16,201.57,200.5,200.5,33226.0,188.0891,188.4725,187.472,187.472,33226.0
2022-02-03 15:30:00,200.51,200.58,199.31,199.78,53430.0,187.4813,187.5468,186.3593,186.7988,53430.0
2022-02-03 15:40:00,199.77,200.12,199.29,199.44,80025.0,186.7894,187.1167,186.3406,186.4809,80025.0
2022-02-03 15:50:00,199.33,199.33,197.8,198.34,307726.0,186.378,186.378,184.9474,185.4523,307726.0
2022-02-04 09:30:00,196.97,196.97,193.48,193.48,109558.0,184.1714,184.1714,180.9081,180.9081,109558.0
2022-02-04 09:40:00,193.84,195.62,193.28,193.53,64513.0,181.2447,182.9091,180.7211,180.9549,64513.0
2022-02-04 09:50:00,193.63,194.65,193.25,194.05,74929.0,181.0484,182.0021,180.6931,181.4411,74929.0
2022-02-04 10:00:00,194.29,195.06,193.6,193.9,40021.0,181.6655,182.3855,181.0203,181.3008,40021.0
2022-02-04 10:10:00,193.88,196.35,193.36,195.68,36480.0,181.2821,183.5916,180.7959,182.9652,36480.0
2022-02-04 10:20:00,195.55,195.9,194.07,194.07,36528.0,182.8436,183.1709,181.4598,181.4598,36528.0
2022-02-04 10:30:00,193.71,194.13,192.82,193.28,38814.0,181.1232,181.5159,180.291,180.7211,38814.0
2022-02-04 10:40:00,193.3,193.45,191.62,192.28,34818.0,180.7398,180.8801,179.169,179.7861,34818.0
2022-02-04 10:50:00,192.3,192.79,191.58,191.89,32610.0,179.8048,180.263,179.1316,179.4214,32610.0
2022-02-04 11:00:00,191.77,192.62,191.62,191.8,21743.0,179.3092,180.104,179.169,179.3373,21743.0
2022-02-04 11:10:00,191.8,191.92,190.79,191.7,79168.0,179.3373,179.4495,178.3929,179.2438,79168.0
2022-02-04 11:20:00,191.73,192.53,190.89,192.36,27167.0,179.2718,180.0199,178.4864,179.8609,27167.0
2022-02-04 11:30:00,192.15,193.93,191.91,193.51,27404.0,179.6645,181.3289,179.4401,180.9362,27404.0
2022-02-04 11:40:00,193.59,194.84,193.46,194.67,34041.0,181.011,182.1798,180.8894,182.0208,34041.0
2022-02-04 11:50:00,194.61,196.03,194.48,195.13,63251.0,181.9647,183.2924,181.8432,182.4509,63251.0
2022-02-04 12:00:00,195.25,195.39,194.83,195.22,21535.0,182.5631,182.694,182.1704,182.5351,21535.0
2022-02-04 12:10:00,195.35,195.9,194.92,195.31,23105.0,182.6566,183.1709,182.2546,182.6192,23105.0
2022-02-04 12:20:00,195.53,195.56,194.85,194.93,28298.0,182.8249,182.853,182.1891,182.2639,28298.0
2022-02-04 12:30:00,195.18,195.67,194.64,195.5,12188.0,182.4977,182.9558,181.9928,182.7969,12188.0
2022-02-04 12:40:00,195.52,195.7,194.9,195.4,27258.0,182.8156,182.9839,182.2359,182.7034,27258.0
2022-02-04 12:50:00,195.47,196.39,195.3,196.2,28107.0,182.7688,183.629,182.6099,183.4514,28107.0
2022-02-04 13:00:00,196.19,197.81,196.19,197.81,83354.0,183.442,184.9568,183.442,184.9568,83354.0
2022-02-04 13:10:00,197.77,198.21,196.79,196.97,43402.0,184.9194,185.3308,184.0031,184.1714,43402.0
2022-02-04 13:20:00,196.88,197.36,196.62,197.02,44328.0,184.0872,184.536,183.8441,184.2181,44328.0
2022-02-04 13:30:00,196.98,197.44,196.75,196.97,57333.0,184.1807,184.6108,183.9657,184.1714,57333.0
2022-02-04 13:40:00,196.97,197.42,196.75,197.0,39483.0,184.1714,184.5921,183.9657,184.1994,39483.0
2022-02-04 13:50:00,197.05,198.37,197.05,197.9,24503.0,184.2462,185.4804,184.2462,185.0409,24503.0
2022-02-04 14:00:00,197.92,198.03,197.58,197.92,12861.0,185.0596,185.1625,184.7417,185.0596,12861.0
2022-02-04 14:10:00,197.94,197.94,196.9,196.9,29488.0,185.0783,185.0783,184.1059,184.1059,29488.0
2022-02-04 14:20:00,196.9,198.11,196.9,197.59,18211.0,184.1059,185.2373,184.1059,184.7511,18211.0
2022-02-04 14:30:00,197.5,198.82,197.5,198.51,39908.0,184.6669,185.9011,184.6669,185.6113,39908.0
2022-02-04 14:40:00,198.53,198.99,198.09,198.28,32596.0,185.63,186.0601,185.2186,185.3962,32596.0
2022-02-04 14:50:00,198.18,198.32,197.93,198.15,27548.0,185.3027,185.4336,185.069,185.2747,27548.0
2022-02-04 15:00:00,198.16,198.73,198.14,198.7,46525.0,185.284,185.817,185.2653,185.7889,46525.0
2022-02-04 15:10:00,198.75,199.65,198.75,199.03,28391.0,185.8357,186.6772,185.8357,186.0975,28391.0
2022-02-04 15:20:00,199.08,199.71,198.9,199.4,42334.0,186.1443,186.7333,185.9759,186.4435,42334.0
2022-02-04 15:30:00,199.39,200.11,199.36,199.47,63287.0,186.4341,187.1073,186.4061,186.5089,63287.0
2022-02-04 15:40:00,199.46,199.51,198.48,198.89,77200.0,186.4996,186.5463,185.5832,185.9666,77200.0
2022-02-04 15:50:00,198.99,199.33,198.05,198.07,172748.0,186.0601,186.378,185.1812,185.1999,172748.0
2022-02-07 09:30:00,198.4,199.9,198.36,199.74,44344.0,185.5084,186.911,185.471,186.7614,44344.0
2022-02-07 09:40:00,199.75,200.85,199.3,199.83,40985.0,186.7707,187.7992,186.35,186.8455,40985.0
2022-02-07 09:50:00,199.84,201.91,199.75,200.18,42994.0,186.8549,188.7904,186.7707,187.1728,42994.0
2022-02-07 10:00:00,200.2,200.47,198.92,199.47,52519.0,187.1915,187.4439,185.9946,186.5089,52519.0
2022-02-07 10:10:00,199.56,199.85,197.75,198.28,31961.0,186.5931,186.8642,184.9007,185.3962,31961.0
2022-02-07 10:20:00,198.45,199.48,198.11,198.78,18556.0,185.5552,186.5183,185.2373,185.8637,18556.0
2022-02-07 10:30:00,198.68,199.46,198.39,199.03,18890.0,185.7702,186.4996,185.4991,186.0975,18890.0
2022-02-07 10:40:00,199.0,199.0,198.07,198.51,25724.0,186.0695,186.0695,185.1999,185.6113,25724.0
2022-02-07 10:50:00,198.41,199.19,198.28,199.03,31673.0,185.5178,186.2471,185.3962,186.0975,31673.0
2022-02-07 11:00:00,198.94,199.63,198.3,198.52,26952.0,186.0134,186.6585,185.4149,185.6206,26952.0
2022-02-07 11:10:00,198.49,198.77,197.73,198.43,16914.0,185.5926,185.8544,184.882,185.5365,16914.0
2022-02-07 11:20:00,198.39,198.76,198.12,198.13,14400.0,185.4991,185.845,185.2466,185.256,14400.0
2022-02-07 11:30:00,198.03,198.43,196.94,196.97,17178.0,185.1625,185.5365,184.1433,184.1714,17178.0
2022-02-07 11:40:00,197.1,197.1,196.12,196.93,17160.0,184.2929,184.2929,183.3766,184.134,17160.0
2022-02-07 11:50:00,197.11,197.52,196.97,197.43,30683.0,184.3023,184.6856,184.1714,184.6015,30683.0
2022-02-07 12:00:00,197.5,197.54,197.01,197.23,22792.0,184.6669,184.7043,184.2088,184.4145,22792.0
2022-02-07 12:10:00,197.19,197.53,196.88,197.47,13326.0,184.3771,184.695,184.0872,184.6389,13326.0
2022-02-07 12:20:00,197.42,198.8,197.41,198.0,37404.0,184.5921,185.8824,184.5828,185.1344,37404.0
2022-02-07 12:30:00,198.0,198.12,197.21,197.45,10657.0,185.1344,185.2466,184.3958,184.6202,10657.0
2022-02-07 12:40:00,197.75,198.95,197.73,198.64,25654.0,184.9007,186.0227,184.882,185.7328,25654.0
2022-02-07 12:50:00,198.78,198.8,197.99,198.14,12464.0,185.8637,185.8824,185.1251,185.2653,12464.0
2022-02-07 13:00:00,198.2,198.86,197.96,198.69,17090.0,185.3214,185.9385,185.097,185.7796,17090.0
2022-02-07 13:10:00,198.76,199.15,198.51,198.74,18526.0,185.845,186.2097,185.6113,185.8263,18526.0
2022-02-07 13:20:00,198.76,199.05,198.32,198.99,12344.0,185.845,186.1162,185.4336,186.0601,12344.0
2022-02-07 13:30:00,199.0,199.17,198.63,199.02,18664.0,186.0695,186.2284,185.7235,186.0882,18664.0
2022-02-07 13:40:00,198.91,199.07,198.12,198.38,18880.0,185.9853,186.1349,185.2466,185.4897,18880.0
2022-02-07 13:50:00,198.23,198.95,198.12,198.69,21898.0,185.3495,186.0227,185.2466,185.7796,21898.0
2022-02-07 14:00:00,198.72,199.0,198.3,198.63,28373.0,185.8076,186.0695,185.4149,185.7235,28373.0
2022-02-07 14:10:00,198.61,198.88,198.19,198.63,17353.0,185.7048,185.9572,185.3121,185.7235,17353.0
2022-02-07 14:20:00,198.55,199.06,198.41,199.03,14851.0,185.6487,186.1256,185.5178,186.0975,14851.0
2022-02-07 14:30:00,199.19,199.72,198.98,199.33,19191.0,186.2471,186.7427,186.0508,186.378,19191.0
2022-02-07 14:40:00,199.38,199.84,199.23,199.58,20773.0,186.4248,186.8549,186.2845,186.6118,20773.0
2022-02-07 14:50:00,199.33,199.69,199.03,199.22,12360.0,186.378,186.7146,186.0975,186.2752,12360.0
2022-02-07 15:00:00,199.21,199.51,198.86,199.32,34311.0,186.2658,186.5463,185.9385,186.3687,34311.0
2022-02-07 15:10:00,199.22,199.77,198.99,199.01,35381.0,186.2752,186.7894,186.0601,186.0788,35381.0
2022-02-07 15:20:00,199.02,199.12,197.94,198.06,35926.0,186.0882,186.1817,185.0783,185.1905,35926.0
2022-02-07 15:30:00,198.16,198.51,197.22,197.22,48925.0,185.284,185.6113,184.4051,184.4051,48925.0
2022-02-07 15:40:00,197.18,197.51,196.87,197.11,83599.0,184.3677,184.6763,184.0779,184.3023,83599.0
2022-02-07 15:50:00,197.31,197.71,196.06,196.91,192773.0,184.4893,184.8633,183.3205,184.1153,192773.0
2022-02-08 09:30:00,196.76,199.63,196.76,199.27,60451.0,183.975,186.6585,183.975,186.3219,60451.0
2022-02-08 09:40:00,199.45,199.45,197.59,198.26,40540.0,186.4902,186.4902,184.7511,185.3775,40540.0
2022-02-08 09:50:00,198.52,198.67,197.44,197.44,19598.0,185.6206,185.7609,184.6108,184.6108,19598.0
2022-02-08 10:00:00,197.33,197.76,196.37,197.45,96171.0,184.508,184.91,183.6103,184.6202,96171.0
2022-02-08 10:10:00,197.57,198.7,197.07,198.53,15063.0,184.7324,185.7889,184.2649,185.63,15063.0
2022-02-08 10:20:00,198.39,198.56,196.77,197.05,20184.0,185.4991,185.658,183.9844,184.2462,20184.0
2022-02-08 10:30:00,196.91,197.91,196.08,197.28,31151.0,184.1153,185.0503,183.3392,184.4612,31151.0
2022-02-08 10:40:00,197.19,198.82,196.89,198.63,25299.0,184.3771,185.9011,184.0966,185.7235,25299.0
2022-02-08 10:50:00,198.58,198.88,198.09,198.68,40724.0,185.6767,185.9572,185.2186,185.7702,40724.0
2022-02-08 11:00:00,198.75,200.39,198.75,200.33,34528.0,185.8357,187.3691,185.8357,187.313,34528.0
2022-02-08 11:10:00,200.36,200.98,199.76,200.95,26900.0,187.3411,187.9208,186.7801,187.8927,26900.0
2022-02-08 11:20:00,200.98,201.0,200.41,200.73,30175.0,187.9208,187.9395,187.3878,187.687,30175.0
2022-02-08 11:30:00,200.65,201.25,200.59,201.0,10365.0,187.6122,188.1733,187.5561,187.9395,10365.0
2022-02-08 11:40:00,201.11,201.69,200.96,201.4,19181.0,188.0423,188.5847,187.9021,188.3135,19181.0
2022-02-08 11:50:00,201.27,201.95,201.27,201.66,10738.0,188.192,188.8278,188.192,188.5566,10738.0
2022-02-08 12:00:00,201.56,202.17,201.39,201.39,22490.0,188.4631,189.0335,188.3042,188.3042,22490.0
2022-02-08 12:10:00,201.31,201.46,201.1,201.24,4639.0,188.2294,188.3696,188.033,188.1639,4639.0
2022-02-08 12:20:00,201.31,201.86,201.22,201.86,11574.0,188.2294,188.7436,188.1452,188.7436,11574.0
2022-02-08 12:30:00,201.98,202.65,201.93,202.62,8889.0,188.8558,189.4823,188.8091,189.4542,8889.0
2022-02-08 12:40:00,202.6,203.1,202.44,202.86,14190.0,189.4355,189.903,189.2859,189.6786,14190.0
2022-02-08 12:50:00,202.96,203.16,202.75,202.83,7600.0,189.7721,189.9591,189.5758,189.6506,7600.0
2022-02-08 13:00:00,202.7,202.76,202.22,202.51,10979.0,189.529,189.5851,189.0802,189.3514,10979.0
2022-02-08 13:10:00,202.29,202.76,201.95,202.33,19099.0,189.1457,189.5851,188.8278,189.1831,19099.0
2022-02-08 13:20:00,202.25,202.36,201.88,202.17,6306.0,189.1083,189.2111,188.7623,189.0335,6306.0
2022-02-08 13:30:00,202.34,202.87,202.11,202.11,16454.0,189.1924,189.688,188.9774,188.9774,16454.0
2022-02-08 13:40:00,202.3,202.34,201.7,201.8,10151.0,189.155,189.1924,188.594,188.6875,10151.0
2022-02-08 13:50:00,201.71,202.13,201.14,202.07,7403.0,188.6034,188.9961,188.0704,188.94,7403.0
2022-02-08 14:00:00,202.19,202.48,201.96,202.09,9666.0,189.0522,189.3233,188.8371,188.9587,9666.0
2022-02-08 14:10:00,202.02,202.15,201.36,201.8,18765.0,188.8932,189.0148,188.2761,188.6875,18765.0
2022-02-08 14:20:00,201.89,201.89,200.79,201.04,11200.0,188.7717,188.7717,187.7431,187.9769,11200.0
2022-02-08 14:30:00,200.83,201.27,200.48,200.49,10687.0,187.7805,188.192,187.4533,187.4626,10687.0
2022-02-08 14:40:00,200.56,201.39,200.56,201.39,11220.0,187.5281,188.3042,187.5281,188.3042,11220.0
2022-02-08 14:50:00,201.38,201.71,200.77,201.14,10330.0,188.2948,188.6034,187.7244,188.0704,10330.0
2022-02-08 15:00:00,201.09,201.83,200.57,201.77,19870.0,188.0236,188.7156,187.5374,188.6595,19870.0
2022-02-08 15:10:00,201.66,202.9,201.65,202.9,43542.0,188.5566,189.716,188.5473,189.716,43542.0
2022-02-08 15:20:00,202.72,202.79,202.28,202.6,20265.0,189.5477,189.6132,189.1363,189.4355,20265.0
2022-02-08 15:30:00,202.61,202.91,202.37,202.44,21635.0,189.4449,189.7254,189.2205,189.2859,21635.0
2022-02-08 15:40:00,202.59,203.2,202.38,202.64,36258.0,189.4262,189.9965,189.2298,189.4729,36258.0
2022-02-08 15:50:00,202.73,203.32,202.38,202.53,248299.0,189.5571,190.1087,189.2298,189.3701,248299.0
2022-02-09 09:30:00,205.49,206.75,202.68,203.23,39903.0,192.1377,193.3159,189.5103,190.0246,39903.0
2022-02-09 09:40:00,202.97,203.88,202.25,202.7,23977.0,189.7815,190.6324,189.1083,189.529,23977.0
2022-02-09 09:50:00,202.62,202.62,200.5,201.18,56828.0,189.4542,189.4542,187.472,188.1078,56828.0
2022-02-09 10:00:00,201.24,202.71,200.93,202.49,51784.0,188.1639,189.5384,187.874,189.3327,51784.0
2022-02-09 10:10:00,202.49,202.6,201.0,201.43,20526.0,189.3327,189.4355,187.9395,188.3416,20526.0
2022-02-09 10:20:00,201.41,202.94,201.28,202.75,26792.0,188.3229,189.7534,188.2013,189.5758,26792.0
2022-02-09 10:30:00,202.91,203.64,202.74,202.91,23762.0,189.7254,190.408,189.5664,189.7254,23762.0
2022-02-09 10:40:00,202.84,204.0,202.84,203.73,26887.0,189.6599,190.7446,189.6599,190.4921,26887.0
2022-02-09 10:50:00,203.66,204.42,203.6,204.37,18511.0,190.4267,191.1373,190.3706,191.0905,18511.0
2022-02-09 11:00:00,204.44,204.74,204.18,204.31,30556.0,191.156,191.4365,190.9129,191.0344,30556.0
2022-02-09 11:10:00,204.28,204.74,203.8,204.73,48793.0,191.0064,191.4365,190.5576,191.4271,48793.0
2022-02-09 11:20:00,204.71,204.92,204.53,204.76,30378.0,191.4084,191.6048,191.2401,191.4552,30378.0
2022-02-09 11:30:00,204.84,204.86,204.3,204.4,25500.0,191.53,191.5487,191.0251,191.1186,25500.0
2022-02-09 11:40:00,204.39,204.64,204.12,204.61,34453.0,191.1092,191.343,190.8568,191.3149,34453.0
2022-02-09 11:50:00,204.48,205.41,204.36,204.56,47129.0,191.1934,192.0629,191.0812,191.2682,47129.0
2022-02-09 12:00:00,204.62,205.34,204.03,205.34,34187.0,191.3243,191.9975,190.7726,191.9975,34187.0
2022-02-09 12:10:00,205.33,206.45,205.02,206.2,115057.0,191.9881,193.0354,191.6983,192.8016,115057.0
2022-02-09 12:20:00,206.31,207.18,205.95,207.08,38829.0,192.9045,193.7179,192.5679,193.6244,38829.0
2022-02-09 12:30:00,207.11,207.42,206.65,207.19,51394.0,193.6525,193.9423,193.2224,193.7273,51394.0
2022-02-09 12:40:00,207.19,207.27,206.41,207.24,24505.0,193.7273,193.8021,192.998,193.774,24505.0
2022-02-09 12:50:00,207.17,207.22,206.76,206.94,25913.0,193.7086,193.7553,193.3252,193.4935,25913.0
2022-02-09 13:00:00,206.97,207.08,206.53,206.68,65048.0,193.5216,193.6244,193.1102,193.2504,65048.0
2022-02-09 13:10:00,206.89,207.05,206.84,207.0,21057.0,193.4468,193.5964,193.4,193.5496,21057.0
2022-02-09 13:20:00,207.0,208.15,207.0,208.1,22765.0,193.5496,194.6249,193.5496,194.5782,22765.0
2022-02-09 13:30:00,208.1,208.26,207.7,207.98,31757.0,194.5782,194.7278,194.2041,194.466,31757.0
2022-02-09 13:40:00,208.02,208.52,208.02,208.47,17877.0,194.5034,194.9709,194.5034,194.9241,17877.0
2022-02-09 13:50:00,208.43,208.7,208.32,208.7,16253.0,194.8867,195.1392,194.7839,195.1392,16253.0
2022-02-09 14:00:00,208.78,209.39,208.78,209.13,27979.0,195.214,195.7843,195.214,195.5412,27979.0
2022-02-09 14:10:00,209.13,209.16,208.18,208.24,28247.0,195.5412,195.5693,194.653,194.7091,28247.0
2022-02-09 14:20:00,208.21,208.59,208.14,208.59,18654.0,194.681,195.0363,194.6156,195.0363,18654.0
2022-02-09 14:30:00,208.58,208.99,208.4,208.9,32117.0,195.027,195.4103,194.8587,195.3262,32117.0
2022-02-09 14:40:00,208.87,208.98,208.58,208.76,34801.0,195.2981,195.401,195.027,195.1953,34801.0
2022-02-09 14:50:00,208.75,208.81,208.08,208.15,35497.0,195.1859,195.242,194.5595,194.6249,35497.0
2022-02-09 15:00:00,208.17,208.86,207.88,208.34,41577.0,194.6436,195.2888,194.3725,194.8026,41577.0
2022-02-09 15:10:00,208.42,209.0,208.0,209.0,42599.0,194.8774,195.4197,194.4847,195.4197,42599.0
2022-02-09 15:20:00,209.0,209.32,208.58,209.16,48595.0,195.4197,195.7189,195.027,195.5693,48595.0
2022-02-09 15:30:00,209.15,209.78,209.07,209.66,62327.0,195.5599,196.149,195.4851,196.0368,62327.0
2022-02-09 15:40:00,209.6,209.88,209.12,209.74,97307.0,195.9807,196.2425,195.5319,196.1116,97307.0
2022-02-09 15:50:00,209.83,210.0,209.37,209.8,183237.0,196.1957,196.3547,195.7656,196.1677,183237.0
2022-02-10 09:30:00,204.36,206.5,203.56,205.73,69261.0,191.0812,193.0821,190.3332,192.3622,69261.0
2022-02-10 09:40:00,205.78,206.65,205.02,205.2,34772.0,192.4089,193.2224,191.6983,191.8666,34772.0
2022-02-10 09:50:00,205.07,206.91,204.89,206.49,17291.0,191.745,193.4655,191.5767,193.0728,17291.0
2022-02-10 10:00:00,206.64,207.7,206.11,207.29,19581.0,193.213,194.2041,192.7175,193.8208,19581.0
2022-02-10 10:10:00,207.36,207.75,206.65,207.05,17222.0,193.8862,194.2509,193.2224,193.5964,17222.0
2022-02-10 10:20:00,207.07,207.99,206.79,207.82,12775.0,193.6151,194.4753,193.3533,194.3163,12775.0
2022-02-10 10:30:00,207.9,208.91,207.81,208.89,16320.0,194.3912,195.3355,194.307,195.3168,16320.0
2022-02-10 10:40:00,209.0,209.62,208.26,209.22,17308.0,195.4197,195.9994,194.7278,195.6254,17308.0
2022-02-10 10:50:00,209.11,209.11,206.74,207.28,12120.0,195.5225,195.5225,193.3065,193.8114,12120.0
2022-02-10 11:00:00,206.83,207.25,206.49,206.84,27905.0,193.3907,193.7834,193.0728,193.4,27905.0
2022-02-10 11:10:00,206.93,207.13,206.31,206.52,20500.0,193.4842,193.6712,192.9045,193.1008,20500.0
2022-02-10 11:20:00,206.53,206.94,206.32,206.41,10652.0,193.1102,193.4935,192.9138,192.998,10652.0
2022-02-10 11:30:00,206.63,206.64,205.74,206.43,17882.0,193.2037,193.213,192.3715,193.0167,17882.0
2022-02-10 11:40:00,206.63,207.75,206.11,207.46,17478.0,193.2037,194.2509,192.7175,193.9797,17478.0
2022-02-10 11:50:00,207.42,207.78,206.86,207.5,21286.0,193.9423,194.2789,193.4187,194.0171,21286.0
2022-02-10 12:00:00,207.32,207.4,206.63,206.98,10379.0,193.8488,193.9236,193.2037,193.5309,10379.0
2022-02-10 12:10:00,206.92,207.4,206.13,206.74,23295.0,193.4748,193.9236,192.7362,193.3065,23295.0
2022-02-10 12:20:00,206.8,207.19,206.79,206.97,12102.0,193.3626,193.7273,193.3533,193.5216,12102.0
2022-02-10 12:30:00,207.07,207.37,206.51,207.15,11489.0,193.6151,193.8956,193.0915,193.6899,11489.0
2022-02-10 12:40:00,207.15,207.15,203.9,204.66,32176.0,193.6899,193.6899,190.6511,191.3617,32176.0
2022-02-10 12:50:00,204.74,205.56,203.49,204.99,38741.0,191.4365,192.2032,190.2677,191.6702,38741.0
2022-02-10 13:00:00,204.82,206.04,204.82,205.58,19557.0,191.5113,192.652,191.5113,192.2219,19557.0
2022-02-10 13:10:00,205.68,205.68,204.07,204.15,18564.0,192.3154,192.3154,190.81,190.8848,18564.0
2022-02-10 13:20:00,204.19,204.65,203.74,203.75,30639.0,190.9222,191.3523,190.5015,190.5108,30639.0
2022-02-10 13:30:00,203.78,204.07,202.39,202.74,42382.0,190.5389,190.81,189.2392,189.5664,42382.0
2022-02-10 13:40:00,202.59,203.8,202.44,203.04,32087.0,189.4262,190.5576,189.2859,189.8469,32087.0
2022-02-10 13:50:00,203.19,203.56,202.96,203.51,10434.0,189.9872,190.3332,189.7721,190.2864,10434.0
2022-02-10 14:00:00,203.61,203.87,202.4,202.65,17544.0,190.3799,190.623,189.2485,189.4823,17544.0
2022-02-10 14:10:00,202.75,202.78,201.56,201.62,22451.0,189.5758,189.6038,188.4631,188.5192,22451.0
2022-02-10 14:20:00,201.69,202.43,201.23,202.31,27488.0,188.5847,189.2766,188.1546,189.1644,27488.0
2022-02-10 14:30:00,202.33,203.02,201.92,202.52,19383.0,189.1831,189.8282,188.7997,189.3607,19383.0
2022-02-10 14:40:00,202.6,203.17,201.87,201.88,15636.0,189.4355,189.9685,188.753,188.7623,15636.0
2022-02-10 14:50:00,201.84,202.35,201.13,201.54,21948.0,188.7249,189.2018,188.061,188.4444,21948.0
2022-02-10 15:00:00,201.53,201.57,200.59,201.31,28403.0,188.4351,188.4725,187.5561,188.2294,28403.0
2022-02-10 15:10:00,201.46,201.69,200.7,200.7,23291.0,188.3696,188.5847,187.659,187.659,23291.0
2022-02-10 15:20:00,200.8,201.01,200.29,200.35,47789.0,187.7525,187.9488,187.2756,187.3317,47789.0
2022-02-10 15:30:00,200.27,200.27,199.38,199.9,38565.0,187.2569,187.2569,186.4248,186.911,38565.0
2022-02-10 15:40:00,200.1,200.1,198.65,198.86,49617.0,187.098,187.098,185.7422,185.9385,49617.0
2022-02-10 15:50:00,198.86,199.73,198.13,199.05,239996.0,185.9385,186.752,185.256,186.1162,239996.0
2022-02-11 09:30:00,200.01,200.97,198.95,199.08,47592.0,187.0138,187.9114,186.0227,186.1443,47592.0
2022-02-11 09:40:00,198.98,199.84,197.51,199.05,33176.0,186.0508,186.8549,184.6763,186.1162,33176.0
2022-02-11 09:50:00,199.19,199.5,196.7,196.88,25011.0,186.2471,186.537,183.9189,184.0872,25011.0
2022-02-11 10:00:00,197.12,198.89,196.82,197.89,22725.0,184.3116,185.9666,184.0311,185.0316,22725.0
2022-02-11 10:10:00,198.18,198.32,196.63,196.98,31328.0,185.3027,185.4336,183.8534,184.1807,31328.0
2022-02-11 10:20:00,197.0,198.27,196.91,197.82,87387.0,184.1994,185.3869,184.1153,184.9661,87387.0
2022-02-11 10:30:00,197.9,198.77,197.71,198.67,43962.0,185.0409,185.8544,184.8633,185.7609,43962.0
2022-02-11 10:40:00,198.72,198.87,197.34,197.43,17103.0,185.8076,185.9479,184.5173,184.6015,17103.0
2022-02-11 10:50:00,197.41,197.41,196.19,196.47,17632.0,184.5828,184.5828,183.442,183.7038,17632.0
2022-02-11 11:00:00,196.52,197.39,196.02,196.15,19553.0,183.7506,184.5641,183.2831,183.4046,19553.0
2022-02-11 11:10:00,196.17,196.33,194.28,194.51,39017.0,183.4233,183.5729,181.6561,181.8712,39017.0
2022-02-11 11:20:00,194.52,195.27,194.28,194.58,19369.0,181.8806,182.5818,181.6561,181.9367,19369.0
2022-02-11 11:30:00,194.66,195.06,193.89,194.19,22120.0,182.0115,182.3855,181.2915,181.572,22120.0
2022-02-11 11:40:00,194.18,194.3,193.77,193.89,47440.0,181.5626,181.6748,181.1793,181.2915,47440.0
2022-02-11 11:50:00,193.81,194.2,193.4,194.05,41818.0,181.2167,181.5813,180.8333,181.4411,41818.0
2022-02-11 12:00:00,193.91,194.19,193.71,193.89,35698.0,181.3102,181.572,181.1232,181.2915,35698.0
2022-02-11 12:10:00,193.93,194.43,193.63,193.73,22498.0,181.3289,181.7964,181.0484,181.1419,22498.0
2022-02-11 12:20:00,193.84,194.28,193.47,194.09,14049.0,181.2447,181.6561,180.8988,181.4785,14049.0
2022-02-11 12:30:00,193.99,194.38,193.82,194.01,12813.0,181.385,181.7496,181.226,181.4037,12813.0
2022-02-11 12:40:00,194.02,194.09,193.26,193.56,20992.0,181.413,181.4785,180.7024,180.9829,20992.0
2022-02-11 12:50:00,193.4,193.5,192.11,192.19,48745.0,180.8333,180.9268,179.6271,179.7019,48745.0
2022-02-11 13:00:00,192.12,192.5,191.61,192.38,55738.0,179.6365,179.9918,179.1596,179.8796,55738.0
2022-02-11 13:10:00,192.46,192.53,191.88,192.27,26913.0,179.9544,180.0199,179.4121,179.7768,26913.0
2022-02-11 13:20:00,192.21,192.25,191.35,191.35,27079.0,179.7206,179.7581,178.9165,178.9165,27079.0
2022-02-11 13:30:00,191.35,191.37,188.97,189.0,55902.0,178.9165,178.9352,176.6912,176.7192,55902.0
2022-02-11 13:40:00,188.91,189.85,188.34,189.23,52854.0,176.6351,177.514,176.1021,176.9343,52854.0
2022-02-11 13:50:00,189.24,189.45,188.33,188.42,28833.0,176.9436,177.14,176.0928,176.1769,28833.0
2022-02-11 14:00:00,188.27,188.74,187.27,187.31,90516.0,176.0367,176.4761,175.1016,175.139,90516.0
2022-02-11 14:10:00,187.61,189.15,187.06,188.78,34542.0,175.4195,176.8595,174.9053,176.5135,34542.0
2022-02-11 14:20:00,188.6,188.82,187.21,187.48,35938.0,176.3452,176.5509,175.0455,175.298,35938.0
2022-02-11 14:30:00,187.63,188.16,186.83,186.95,40484.0,175.4382,175.9338,174.6902,174.8024,40484.0
2022-02-11 14:40:00,186.85,187.21,185.5,185.72,38173.0,174.7089,175.0455,173.4466,173.6524,38173.0
2022-02-11 14:50:00,185.61,186.29,185.18,186.25,48886.0,173.5495,174.1853,173.1474,174.1479,48886.0
2022-02-11 15:00:00,186.2,188.07,186.04,186.7,94505.0,174.1012,175.8497,173.9516,174.5687,94505.0
2022-02-11 15:10:00,186.76,187.84,186.5,187.02,124976.0,174.6248,175.6346,174.3817,174.8679,124976.0
2022-02-11 15:20:00,187.07,187.54,186.42,186.86,77531.0,174.9146,175.3541,174.3069,174.7183,77531.0
2022-02-11 15:30:00,186.79,187.1,185.61,185.64,71824.0,174.6528,174.9427,173.5495,173.5776,71824.0
2022-02-11 15:40:00,185.6,187.63,185.21,187.61,102601.0,173.5402,175.4382,173.1755,175.4195,102601.0
2022-02-11 15:50:00,187.7,187.98,186.61,186.63,238168.0,175.5037,175.7655,174.4845,174.5032,238168.0
2022-02-14 09:30:00,188.1,189.18,186.31,189.18,55295.0,175.8777,176.8875,174.204,176.8875,55295.0
2022-02-14 09:40:00,189.15,190.42,188.55,190.42,37725.0,176.8595,178.047,176.2985,178.047,37725.0
2022-02-14 09:50:00,190.41,191.67,188.57,188.57,37965.0,178.0376,179.2157,176.3172,176.3172,37965.0
2022-02-14 10:00:00,188.79,189.18,186.81,188.17,63560.0,176.5229,176.8875,174.6715,175.9432,63560.0
2022-02-14 10:10:00,188.18,189.5,187.27,187.98,32146.0,175.9525,177.1867,175.1016,175.7655,32146.0
2022-02-14 10:20:00,188.25,189.08,187.77,188.56,26582.0,176.018,176.794,175.5692,176.3078,26582.0
2022-02-14 10:30:00,188.56,188.73,187.05,187.48,39538.0,176.3078,176.4668,174.8959,175.298,39538.0
2022-02-14 10:40:00,187.58,188.98,187.49,188.75,17176.0,175.3915,176.7005,175.3073,176.4855,17176.0
2022-02-14 10:50:00,188.9,189.12,188.06,188.5,16810.0,176.6257,176.8314,175.8403,176.2517,16810.0
2022-02-14 11:00:00,188.41,189.15,188.04,189.13,15167.0,176.1676,176.8595,175.8216,176.8408,15167.0
2022-02-14 11:10:00,189.27,189.34,188.47,189.28,11866.0,176.9717,177.0371,176.2237,176.981,11866.0
2022-02-14 11:20:00,189.08,190.07,189.04,189.89,9012.0,176.794,177.7197,176.7566,177.5514,9012.0
2022-02-14 11:30:00,189.86,189.96,188.83,189.01,20833.0,177.5233,177.6168,176.5603,176.7286,20833.0
2022-02-14 11:40:00,188.87,189.27,188.53,188.74,28638.0,176.5977,176.9717,176.2798,176.4761,28638.0
2022-02-14 11:50:00,188.81,188.96,187.89,188.43,9422.0,176.5416,176.6818,175.6814,176.1863,9422.0
2022-02-14 12:00:00,188.52,188.98,188.07,188.07,16724.0,176.2704,176.7005,175.8497,175.8497,16724.0
2022-02-14 12:10:00,188.09,188.65,188.01,188.23,10017.0,175.8684,176.392,175.7936,175.9993,10017.0
2022-02-14 12:20:00,188.19,188.61,188.18,188.58,9082.0,175.9619,176.3546,175.9525,176.3265,9082.0
2022-02-14 12:30:00,188.67,188.95,188.35,188.44,21605.0,176.4107,176.6725,176.1115,176.1956,21605.0
2022-02-14 12:40:00,188.56,188.97,188.32,188.95,10606.0,176.3078,176.6912,176.0834,176.6725,10606.0
2022-02-14 12:50:00,188.9,188.94,188.09,188.28,16261.0,176.6257,176.6631,175.8684,176.046,16261.0
2022-02-14 13:00:00,188.37,188.43,187.8,187.8,14376.0,176.1302,176.1863,175.5972,175.5972,14376.0
2022-02-14 13:10:00,187.81,188.39,187.68,188.21,23178.0,175.6066,176.1489,175.485,175.9806,23178.0
2022-02-14 13:20:00,188.21,188.22,187.13,187.3,16149.0,175.9806,175.9899,174.9707,175.1297,16149.0
2022-02-14 13:30:00,187.24,187.3,186.81,187.06,8039.0,175.0736,175.1297,174.6715,174.9053,8039.0
2022-02-14 13:40:00,187.0,187.34,186.47,186.54,7550.0,174.8492,175.1671,174.3536,174.4191,7550.0
2022-02-14 13:50:00,186.65,186.65,184.75,184.78,46106.0,174.5219,174.5219,172.7454,172.7734,46106.0
2022-02-14 14:00:00,184.61,185.01,183.97,184.41,35590.0,172.6145,172.9885,172.0161,172.4275,35590.0
2022-02-14 14:10:00,184.27,184.79,184.09,184.6,17207.0,172.2966,172.7828,172.1283,172.6051,17207.0
2022-02-14 14:20:00,184.48,186.42,184.17,186.02,13070.0,172.4929,174.3069,172.2031,173.9329,13070.0
2022-02-14 14:30:00,185.78,186.14,185.16,185.7,13547.0,173.7085,174.0451,173.1287,173.6337,13547.0
2022-02-14 14:40:00,185.66,186.12,185.03,185.28,12741.0,173.5963,174.0264,173.0072,173.2409,12741.0
2022-02-14 14:50:00,185.55,186.46,185.53,185.99,16971.0,173.4934,174.3443,173.4747,173.9048,16971.0
2022-02-14 15:00:00,185.9,186.05,184.89,185.67,17305.0,173.8207,173.9609,172.8763,173.6056,17305.0
2022-02-14 15:10:00,185.55,185.79,184.75,184.75,23627.0,173.4934,173.7178,172.7454,172.7454,23627.0
2022-02-14 15:20:00,184.65,185.82,184.42,185.34,71148.0,172.6519,173.7459,172.4368,173.297,71148.0
2022-02-14 15:30:00,185.31,186.23,185.31,185.87,44817.0,173.269,174.1292,173.269,173.7926,44817.0
2022-02-14 15:40:00,185.94,186.21,185.12,185.96,47724.0,173.8581,174.1105,173.0913,173.8768,47724.0
2022-02-14 15:50:00,185.78,186.06,184.97,185.97,166159.0,173.7085,173.9703,172.9511,173.8861,166159.0
2022-02-15 09:30:00,190.5,192.0,190.04,191.15,98132.0,178.1218,179.5243,177.6917,178.7295,98132.0
2022-02-15 09:40:00,191.15,191.15,190.01,190.01,36940.0,178.7295,178.7295,177.6636,177.6636,36940.0
2022-02-15 09:50:00,190.2,190.58,189.21,189.46,39119.0,177.8413,178.1966,176.9156,177.1493,39119.0
2022-02-15 10:00:00,189.8,191.23,189.79,190.56,48073.0,177.4672,178.8043,177.4579,178.1779,48073.0
2022-02-15 10:10:00,190.55,190.64,189.47,189.74,51734.0,178.1685,178.2527,177.1587,177.4111,51734.0
2022-02-15 10:20:00,189.64,190.96,189.25,190.96,34087.0,177.3176,178.5519,176.953,178.5519,34087.0
2022-02-15 10:30:00,190.99,191.63,190.46,191.49,83880.0,178.5799,179.1783,178.0844,179.0474,83880.0
2022-02-15 10:40:00,191.53,192.12,191.52,192.12,44785.0,179.0848,179.6365,179.0755,179.6365,44785.0
2022-02-15 10:50:00,192.01,192.45,191.69,191.84,20316.0,179.5336,179.9451,179.2344,179.3747,20316.0
2022-02-15 11:00:00,191.87,192.24,191.77,192.09,11626.0,179.4027,179.7487,179.3092,179.6084,11626.0
2022-02-15 11:10:00,191.99,192.34,191.84,192.1,16654.0,179.5149,179.8422,179.3747,179.6178,16654.0
2022-02-15 11:20:00,192.23,192.87,192.0,192.21,20550.0,179.7394,180.3378,179.5243,179.7206,20550.0
2022-02-15 11:30:00,192.31,193.18,192.31,192.96,11874.0,179.8142,180.6276,179.8142,180.4219,11874.0
2022-02-15 11:40:00,193.0,193.24,192.78,193.11,20653.0,180.4593,180.6837,180.2536,180.5622,20653.0
2022-02-15 11:50:00,193.25,193.56,193.19,193.39,14457.0,180.6931,180.9829,180.637,180.824,14457.0
2022-02-15 12:00:00,193.42,193.78,193.22,193.5,22243.0,180.852,181.1886,180.665,180.9268,22243.0
2022-02-15 12:10:00,193.5,193.8,192.64,192.86,12410.0,180.9268,181.2073,180.1227,180.3284,12410.0
2022-02-15 12:20:00,192.97,192.98,192.28,192.63,8199.0,180.4313,180.4406,179.7861,180.1134,8199.0
2022-02-15 12:30:00,192.75,193.21,192.66,192.94,17476.0,180.2256,180.6557,180.1414,180.4032,17476.0
2022-02-15 12:40:00,193.0,193.12,191.91,191.97,27518.0,180.4593,180.5715,179.4401,179.4962,27518.0
2022-02-15 12:50:00,192.05,192.98,192.04,192.84,9381.0,179.571,180.4406,179.5617,180.3097,9381.0
2022-02-15 13:00:00,192.93,193.78,192.76,193.6,19098.0,180.3939,181.1886,180.2349,181.0203,19098.0
2022-02-15 13:10:00,193.62,193.94,193.41,193.46,13541.0,181.039,181.3382,180.8427,180.8894,13541.0
2022-02-15 13:20:00,193.46,194.5,193.46,194.5,25337.0,180.8894,181.8619,180.8894,181.8619,25337.0
2022-02-15 13:30:00,194.56,194.72,194.32,194.53,18892.0,181.918,182.0676,181.6935,181.8899,18892.0
2022-02-15 13:40:00,194.53,194.54,193.77,194.09,21553.0,181.8899,181.8993,181.1793,181.4785,21553.0
2022-02-15 13:50:00,194.09,194.48,194.03,194.4,9077.0,181.4785,181.8432,181.4224,181.7683,9077.0
2022-02-15 14:00:00,194.42,194.77,193.89,194.24,15596.0,181.787,182.1143,181.2915,181.6187,15596.0
2022-02-15 14:10:00,194.24,194.78,193.98,194.64,15590.0,181.6187,182.1237,181.3756,181.9928,15590.0
2022-02-15 14:20:00,194.69,194.98,194.59,194.83,21307.0,182.0395,182.3107,181.946,182.1704,21307.0
2022-02-15 14:30:00,194.76,195.17,194.56,195.16,16313.0,182.105,182.4883,181.918,182.479,16313.0
2022-02-15 14:40:00,195.17,195.52,194.75,195.26,18941.0,182.4883,182.8156,182.0956,182.5725,18941.0
2022-02-15 14:50:00,195.35,195.47,194.95,195.05,30709.0,182.6566,182.7688,182.2826,182.3761,30709.0
2022-02-15 15:00:00,195.08,195.5,194.95,195.33,65097.0,182.4042,182.7969,182.2826,182.6379,65097.0
2022-02-15 15:10:00,195.3,196.03,195.1,195.91,70206.0,182.6099,183.2924,182.4229,183.1802,70206.0
2022-02-15 15:20:00,196.08,196.35,195.89,196.27,56063.0,183.3392,183.5916,183.1615,183.5168,56063.0
2022-02-15 15:30:00,196.31,196.35,195.17,195.46,44486.0,183.5542,183.5916,182.4883,182.7595,44486.0
2022-02-15 15:40:00,195.41,196.4,195.32,196.04,62393.0,182.7127,183.6384,182.6286,183.3018,62393.0
2022-02-15 15:50:00,196.13,196.9,196.0,196.59,199922.0,183.3859,184.1059,183.2644,183.816,199922.0
2022-02-16 09:30:00,195.45,195.82,193.53,194.33,47517.0,182.7501,183.0961,180.9549,181.7029,47517.0
2022-02-16 09:40:00,194.16,195.0,193.47,194.43,23781.0,181.5439,182.3294,180.8988,181.7964,23781.0
2022-02-16 09:50:00,194.33,194.46,193.0,194.21,30272.0,181.7029,181.8245,180.4593,181.5907,30272.0
2022-02-16 10:00:00,194.31,195.29,193.71,194.84,40340.0,181.6842,182.6005,181.1232,182.1798,40340.0
2022-02-16 10:10:00,194.84,195.1,193.93,194.18,28876.0,182.1798,182.4229,181.3289,181.5626,28876.0
2022-02-16 10:20:00,194.3,196.0,194.3,195.99,15234.0,181.6748,183.2644,181.6748,183.255,15234.0
2022-02-16 10:30:00,195.91,196.58,195.83,196.31,65168.0,183.1802,183.8067,183.1054,183.5542,65168.0
2022-02-16 10:40:00,196.24,197.41,196.23,196.52,32096.0,183.4888,184.5828,183.4794,183.7506,32096.0
2022-02-16 10:50:00,196.61,196.78,195.88,196.09,26523.0,183.8347,183.9937,183.1522,183.3485,26523.0
2022-02-16 11:00:00,196.06,196.67,195.81,196.3,12166.0,183.3205,183.8908,183.0867,183.5449,12166.0
2022-02-16 11:10:00,196.18,196.2,195.31,195.36,36293.0,183.4327,183.4514,182.6192,182.666,36293.0
2022-02-16 11:20:00,195.39,195.89,195.31,195.89,28454.0,182.694,183.1615,182.6192,183.1615,28454.0
2022-02-16 11:30:00,195.79,195.94,195.25,195.43,10914.0,183.068,183.2083,182.5631,182.7314,10914.0
2022-02-16 11:40:00,195.51,195.69,195.33,195.56,6714.0,182.8062,182.9745,182.6379,182.853,6714.0
2022-02-16 11:50:00,195.61,195.81,195.32,195.34,13173.0,182.8997,183.0867,182.6286,182.6473,13173.0
2022-02-16 12:00:00,195.4,195.44,194.9,195.05,48599.0,182.7034,182.7408,182.2359,182.3761,48599.0
2022-02-16 12:10:00,195.0,195.5,194.97,195.41,12557.0,182.3294,182.7969,182.3013,182.7127,12557.0
2022-02-16 12:20:00,195.42,195.63,195.2,195.45,8721.0,182.7221,182.9184,182.5164,182.7501,8721.0
2022-02-16 12:30:00,195.4,195.4,194.6,194.92,12750.0,182.7034,182.7034,181.9554,182.2546,12750.0
2022-02-16 12:40:00,195.0,195.59,195.0,195.58,4658.0,182.3294,182.881,182.3294,182.8717,4658.0
2022-02-16 12:50:00,195.62,195.62,194.82,194.82,9858.0,182.9091,182.9091,182.1611,182.1611,9858.0
2022-02-16 13:00:00,194.81,195.15,194.7,195.05,5650.0,182.1517,182.4696,182.0489,182.3761,5650.0
2022-02-16 13:10:00,195.17,195.47,194.95,195.32,6781.0,182.4883,182.7688,182.2826,182.6286,6781.0
2022-02-16 13:20:00,195.34,195.63,195.32,195.61,10315.0,182.6473,182.9184,182.6286,182.8997,10315.0
2022-02-16 13:30:00,195.64,195.74,195.36,195.71,10785.0,182.9278,183.0213,182.666,182.9932,10785.0
2022-02-16 13:40:00,195.6,195.86,195.5,195.71,9657.0,182.8904,183.1335,182.7969,182.9932,9657.0
2022-02-16 13:50:00,195.76,196.0,195.44,195.7,14259.0,183.04,183.2644,182.7408,182.9839,14259.0
2022-02-16 14:00:00,195.8,197.25,195.27,196.94,24550.0,183.0774,184.4332,182.5818,184.1433,24550.0
2022-02-16 14:10:00,196.79,197.26,196.4,197.26,14839.0,184.0031,184.4425,183.6384,184.4425,14839.0
2022-02-16 14:20:00,197.13,198.83,197.13,198.42,49342.0,184.321,185.9105,184.321,185.5271,49342.0
2022-02-16 14:30:00,198.43,199.62,198.41,199.06,29746.0,185.5365,186.6492,185.5178,186.1256,29746.0
2022-02-16 14:40:00,198.84,198.97,198.3,198.54,19562.0,185.9198,186.0414,185.4149,185.6393,19562.0
2022-02-16 14:50:00,198.6,199.47,198.5,199.17,30798.0,185.6954,186.5089,185.6019,186.2284,30798.0
2022-02-16 15:00:00,199.27,200.59,198.98,200.09,31192.0,186.3219,187.5561,186.0508,187.0886,31192.0
2022-02-16 15:10:00,200.16,200.23,199.71,200.13,31112.0,187.1541,187.2195,186.7333,187.126,31112.0
2022-02-16 15:20:00,200.04,200.41,199.7,200.41,25260.0,187.0419,187.3878,186.724,187.3878,25260.0
2022-02-16 15:30:00,200.6,200.64,199.48,199.99,32813.0,187.5655,187.6029,186.5183,186.9951,32813.0
2022-02-16 15:40:00,200.01,200.15,199.57,200.07,50590.0,187.0138,187.1447,186.6024,187.0699,50590.0
2022-02-16 15:50:00,200.07,200.44,199.42,199.58,119769.0,187.0699,187.4159,186.4622,186.6118,119769.0
2022-02-17 09:30:00,196.55,197.45,194.5,196.74,32875.0,183.7786,184.6202,181.8619,183.9563,32875.0
2022-02-17 09:40:00,197.04,197.17,194.73,195.18,37072.0,184.2368,184.3584,182.0769,182.4977,37072.0
2022-02-17 09:50:00,195.07,195.07,193.57,193.87,39132.0,182.3948,182.3948,180.9923,181.2728,39132.0
2022-02-17 10:00:00,194.02,194.47,193.67,193.87,60144.0,181.413,181.8338,181.0858,181.2728,60144.0
2022-02-17 10:10:00,193.76,194.09,193.23,193.23,34503.0,181.1699,181.4785,180.6744,180.6744,34503.0
2022-02-17 10:20:00,193.16,193.16,192.18,192.31,38912.0,180.6089,180.6089,179.6926,179.8142,38912.0
2022-02-17 10:30:00,192.19,193.03,192.18,192.3,39677.0,179.7019,180.4874,179.6926,179.8048,39677.0
2022-02-17 10:40:00,192.19,192.39,191.35,191.38,42355.0,179.7019,179.889,178.9165,178.9446,42355.0
2022-02-17 10:50:00,191.56,192.54,191.43,192.49,21802.0,179.1129,180.0292,178.9913,179.9825,21802.0
2022-02-17 11:00:00,192.39,192.94,192.26,192.58,12263.0,179.889,180.4032,179.7674,180.0666,12263.0
2022-02-17 11:10:00,192.75,193.54,192.66,193.12,13706.0,180.2256,180.9642,180.1414,180.5715,13706.0
2022-02-17 11:20:00,193.11,193.5,192.93,193.23,23377.0,180.5622,180.9268,180.3939,180.6744,23377.0
2022-02-17 11:30:00,193.21,193.31,192.74,192.88,10904.0,180.6557,180.7492,180.2162,180.3471,10904.0
2022-02-17 11:40:00,192.92,193.62,192.84,193.62,16694.0,180.3845,181.039,180.3097,181.039,16694.0
2022-02-17 11:50:00,193.58,193.62,192.61,192.61,8201.0,181.0016,181.039,180.0947,180.0947,8201.0
2022-02-17 12:00:00,192.82,192.96,192.32,192.42,13241.0,180.291,180.4219,179.8235,179.917,13241.0
2022-02-17 12:10:00,192.37,192.41,191.68,191.75,18786.0,179.8703,179.9077,179.2251,179.2905,18786.0
2022-02-17 12:20:00,191.72,192.65,191.72,192.57,8175.0,179.2625,180.1321,179.2625,180.0573,8175.0
2022-02-17 12:30:00,192.51,192.96,192.22,192.47,10430.0,180.0012,180.4219,179.73,179.9638,10430.0
2022-02-17 12:40:00,192.33,192.83,191.78,192.48,65182.0,179.8329,180.3004,179.3186,179.9731,65182.0
2022-02-17 12:50:00,192.36,192.7,192.08,192.32,29100.0,179.8609,180.1788,179.5991,179.8235,29100.0
2022-02-17 13:00:00,192.31,192.49,192.0,192.3,15916.0,179.8142,179.9825,179.5243,179.8048,15916.0
2022-02-17 13:10:00,192.28,192.28,191.34,191.55,13107.0,179.7861,179.7861,178.9072,179.1035,13107.0
2022-02-17 13:20:00,191.67,191.81,190.91,191.15,36746.0,179.2157,179.3466,178.5051,178.7295,36746.0
2022-02-17 13:30:00,191.19,191.41,191.06,191.06,17310.0,178.7669,178.9726,178.6454,178.6454,17310.0
2022-02-17 13:40:00,191.06,191.26,190.76,190.76,17559.0,178.6454,178.8324,178.3649,178.3649,17559.0
2022-02-17 13:50:00,190.79,191.1,190.52,191.04,25003.0,178.3929,178.6828,178.1405,178.6267,25003.0
2022-02-17 14:00:00,190.94,190.94,190.16,190.34,18497.0,178.5332,178.5332,177.8039,177.9722,18497.0
2022-02-17 14:10:00,190.31,190.56,190.31,190.56,34434.0,177.9441,178.1779,177.9441,178.1779,34434.0
2022-02-17 14:20:00,190.54,190.66,190.0,190.22,68855.0,178.1592,178.2714,177.6543,177.86,68855.0
2022-02-17 14:30:00,190.23,190.34,189.5,189.5,52364.0,177.8693,177.9722,177.1867,177.1867,52364.0
2022-02-17 14:40:00,189.5,190.04,189.37,190.03,19536.0,177.1867,177.6917,177.0652,177.6823,19536.0
2022-02-17 14:50:00,189.76,189.88,189.32,189.37,12042.0,177.4298,177.542,177.0184,177.0652,12042.0
2022-02-17 15:00:00,189.44,189.56,188.6,188.62,33361.0,177.1306,177.2428,176.3452,176.3639,33361.0
2022-02-17 15:10:00,188.66,188.88,188.04,188.88,83025.0,176.4013,176.607,175.8216,176.607,83025.0
2022-02-17 15:20:00,188.9,189.17,188.32,188.44,58624.0,176.6257,176.8782,176.0834,176.1956,58624.0
2022-02-17 15:30:00,188.42,188.84,188.0,188.62,88484.0,176.1769,176.5696,175.7842,176.3639,88484.0
2022-02-17 15:40:00,188.54,188.87,188.39,188.57,68415.0,176.2891,176.5977,176.1489,176.3172,68415.0
2022-02-17 15:50:00,188.66,188.66,187.39,187.57,212167.0,176.4013,176.4013,175.2138,175.3821,212167.0
2022-02-18 09:30:00,188.5,189.04,187.49,187.57,119626.0,176.2517,176.7566,175.3073,175.3821,119626.0
2022-02-18 09:40:00,187.17,187.58,185.97,186.27,63522.0,175.0081,175.3915,173.8861,174.1666,63522.0
2022-02-18 09:50:00,186.49,188.5,186.49,187.48,47743.0,174.3723,176.2517,174.3723,175.298,47743.0
2022-02-18 10:00:00,187.65,187.67,186.53,186.58,21188.0,175.4569,175.4756,174.4097,174.4565,21188.0
2022-02-18 10:10:00,186.57,187.57,186.24,186.66,28083.0,174.4471,175.3821,174.1386,174.5313,28083.0
2022-02-18 10:20:00,186.61,186.77,185.87,186.02,13261.0,174.4845,174.6341,173.7926,173.9329,13261.0
2022-02-18 10:30:00,185.94,186.0,185.19,185.75,51369.0,173.8581,173.9142,173.1568,173.6804,51369.0
2022-02-18 10:40:00,185.85,186.49,185.5,186.04,11172.0,173.7739,174.3723,173.4466,173.9516,11172.0
2022-02-18 10:50:00,186.23,186.48,186.04,186.31,14042.0,174.1292,174.363,173.9516,174.204,14042.0
2022-02-18 11:00:00,186.2,186.2,185.19,185.54,22043.0,174.1012,174.1012,173.1568,173.4841,22043.0
2022-02-18 11:10:00,185.78,186.55,185.52,186.51,14385.0,173.7085,174.4284,173.4654,174.391,14385.0
2022-02-18 11:20:00,186.39,186.8,186.35,186.39,61373.0,174.2788,174.6622,174.2414,174.2788,61373.0
2022-02-18 11:30:00,186.25,187.18,186.2,186.94,19899.0,174.1479,175.0175,174.1012,174.7931,19899.0
2022-02-18 11:40:00,187.0,187.14,186.34,186.43,32443.0,174.8492,174.9801,174.2321,174.3162,32443.0
2022-02-18 11:50:00,186.67,186.67,185.76,186.03,10485.0,174.5406,174.5406,173.6898,173.9422,10485.0
2022-02-18 12:00:00,186.09,186.87,185.76,186.87,9995.0,173.9983,174.7276,173.6898,174.7276,9995.0
2022-02-18 12:10:00,186.95,187.53,186.62,187.22,23159.0,174.8024,175.3447,174.4939,175.0549,23159.0
2022-02-18 12:20:00,187.16,187.39,186.96,187.09,10124.0,174.9988,175.2138,174.8118,174.9333,10124.0
2022-02-18 12:30:00,187.03,187.55,185.9,186.05,12535.0,174.8772,175.3634,173.8207,173.9609,12535.0
2022-02-18 12:40:00,186.12,186.65,185.75,186.08,6927.0,174.0264,174.5219,173.6804,173.989,6927.0
2022-02-18 12:50:00,186.0,186.31,185.86,185.94,4137.0,173.9142,174.204,173.7833,173.8581,4137.0
2022-02-18 13:00:00,186.2,186.29,185.72,186.04,5236.0,174.1012,174.1853,173.6524,173.9516,5236.0
2022-02-18 13:10:00,186.05,186.05,185.57,185.84,6610.0,173.9609,173.9609,173.5121,173.7646,6610.0
2022-02-18 13:20:00,185.7,186.33,185.7,186.04,9586.0,173.6337,174.2227,173.6337,173.9516,9586.0
2022-02-18 13:30:00,186.01,187.24,185.99,187.24,7663.0,173.9235,175.0736,173.9048,175.0736,7663.0
2022-02-18 13:40:00,187.03,187.61,186.68,187.39,6330.0,174.8772,175.4195,174.55,175.2138,6330.0
2022-02-18 13:50:00,187.31,187.63,186.57,186.57,23056.0,175.139,175.4382,174.4471,174.4471,23056.0
2022-02-18 14:00:00,186.58,186.96,186.42,186.52,15804.0,174.4565,174.8118,174.3069,174.4004,15804.0
2022-02-18 14:10:00,186.83,187.55,186.52,187.28,10474.0,174.6902,175.3634,174.4004,175.111,10474.0
2022-02-18 14:20:00,187.17,188.39,187.15,188.24,100410.0,175.0081,176.1489,174.9894,176.0086,100410.0
2022-02-18 14:30:00,188.14,189.0,188.02,188.13,57399.0,175.9151,176.7192,175.8029,175.9058,57399.0
2022-02-18 14:40:00,187.91,188.08,187.64,187.76,41699.0,175.7001,175.859,175.4476,175.5598,41699.0
2022-02-18 14:50:00,187.56,189.27,187.52,189.21,55879.0,175.3728,176.9717,175.3354,176.9156,55879.0
2022-02-18 15:00:00,189.22,190.13,189.12,189.67,47358.0,176.9249,177.7758,176.8314,177.3457,47358.0
2022-02-18 15:10:00,189.76,190.14,188.77,188.94,43873.0,177.4298,177.7852,176.5042,176.6631,43873.0
2022-02-18 15:20:00,189.13,189.21,188.27,188.27,19582.0,176.8408,176.9156,176.0367,176.0367,19582.0
2022-02-18 15:30:00,188.16,188.16,187.44,187.8,23502.0,175.9338,175.9338,175.2606,175.5972,23502.0
2022-02-18 15:40:00,187.7,189.02,187.6,188.6,37059.0,175.5037,176.7379,175.4102,176.3452,37059.0
2022-02-18 15:50:00,188.56,188.56,186.95,187.05,166553.0,176.3078,176.3078,174.8024,174.8959,166553.0
2022-02-22 09:30:00,185.18,187.15,184.56,187.02,51102.0,173.1474,174.9894,172.5677,174.8679,51102.0
2022-02-22 09:40:00,186.67,189.72,186.23,189.53,26388.0,174.5406,177.3924,174.1292,177.2148,26388.0
2022-02-22 09:50:00,189.53,191.2,189.4,189.4,34128.0,177.2148,178.7763,177.0932,177.0932,34128.0
2022-02-22 10:00:00,189.22,190.68,188.93,190.3,40398.0,176.9249,178.2901,176.6538,177.9348,40398.0
2022-02-22 10:10:00,190.25,191.15,189.81,190.88,30403.0,177.888,178.7295,177.4766,178.4771,30403.0
2022-02-22 10:20:00,190.77,191.61,190.57,191.33,31780.0,178.3742,179.1596,178.1872,178.8978,31780.0
2022-02-22 10:30:00,191.28,191.28,189.34,189.34,40395.0,178.8511,178.8511,177.0371,177.0371,40395.0
2022-02-22 10:40:00,189.35,190.04,189.1,189.78,18319.0,177.0465,177.6917,176.8127,177.4485,18319.0
2022-02-22 10:50:00,189.79,189.79,187.85,188.09,21995.0,177.4579,177.4579,175.644,175.8684,21995.0
2022-02-22 11:00:00,187.97,188.27,187.74,188.09,14897.0,175.7562,176.0367,175.5411,175.8684,14897.0
2022-02-22 11:10:00,187.95,188.37,186.99,187.09,13892.0,175.7375,176.1302,174.8398,174.9333,13892.0
2022-02-22 11:20:00,186.97,187.8,186.61,187.54,27725.0,174.8211,175.5972,174.4845,175.3541,27725.0
2022-02-22 11:30:00,187.39,188.08,187.39,187.75,9087.0,175.2138,175.859,175.2138,175.5505,9087.0
2022-02-22 11:40:00,187.85,188.2,187.69,188.2,16501.0,175.644,175.9712,175.4943,175.9712,16501.0
2022-02-22 11:50:00,188.04,188.45,186.44,187.38,16001.0,175.8216,176.205,174.3256,175.2045,16001.0
2022-02-22 12:00:00,187.36,187.9,187.25,187.53,9982.0,175.1858,175.6907,175.0829,175.3447,9982.0
2022-02-22 12:10:00,187.56,187.56,186.74,186.82,15818.0,175.3728,175.3728,174.6061,174.6809,15818.0
2022-02-22 12:20:00,186.76,187.38,186.72,187.23,7092.0,174.6248,175.2045,174.5874,175.0642,7092.0
2022-02-22 12:30:00,187.21,187.47,186.85,187.26,21633.0,175.0455,175.2886,174.7089,175.0923,21633.0
2022-02-22 12:40:00,187.2,187.26,186.25,186.25,13347.0,175.0362,175.0923,174.1479,174.1479,13347.0
2022-02-22 12:50:00,186.25,186.83,186.25,186.66,11474.0,174.1479,174.6902,174.1479,174.5313,11474.0
2022-02-22 13:00:00,186.62,186.84,186.32,186.69,7220.0,174.4939,174.6996,174.2134,174.5593,7220.0
2022-02-22 13:10:00,186.72,187.09,185.87,185.89,11498.0,174.5874,174.9333,173.7926,173.8113,11498.0
2022-02-22 13:20:00,185.9,186.59,185.86,186.53,21183.0,173.8207,174.4658,173.7833,174.4097,21183.0
2022-02-22 13:30:00,186.59,186.86,185.86,185.91,12246.0,174.4658,174.7183,173.7833,173.83,12246.0
2022-02-22 13:40:00,186.03,186.12,185.06,185.21,17893.0,173.9422,174.0264,173.0352,173.1755,17893.0
2022-02-22 13:50:00,185.1,185.23,184.58,184.72,32535.0,173.0726,173.1942,172.5864,172.7173,32535.0
2022-02-22 14:00:00,184.77,184.77,184.26,184.42,12082.0,172.7641,172.7641,172.2872,172.4368,12082.0
2022-02-22 14:10:00,184.34,185.13,183.91,184.76,44302.0,172.362,173.1007,171.96,172.7547,44302.0
2022-02-22 14:20:00,184.8,185.95,184.04,185.91,34495.0,172.7921,173.8674,172.0815,173.83,34495.0
2022-02-22 14:30:00,185.9,187.3,185.6,187.16,45890.0,173.8207,175.1297,173.5402,174.9988,45890.0
2022-02-22 14:40:00,187.2,187.88,185.93,187.73,63165.0,175.0362,175.672,173.8487,175.5317,63165.0
2022-02-22 14:50:00,187.9,190.14,187.9,189.16,41163.0,175.6907,177.7852,175.6907,176.8688,41163.0
2022-02-22 15:00:00,189.31,190.5,189.14,189.7,34260.0,177.0091,178.1218,176.8501,177.3737,34260.0
2022-02-22 15:10:00,189.79,190.28,189.42,189.63,38052.0,177.4579,177.9161,177.1119,177.3083,38052.0
2022-02-22 15:20:00,189.67,190.23,189.12,189.82,31004.0,177.3457,177.8693,176.8314,177.4859,31004.0
2022-02-22 15:30:00,189.88,189.9,188.91,188.97,30573.0,177.542,177.5607,176.6351,176.6912,30573.0
2022-02-22 15:40:00,189.16,189.19,187.59,187.72,39760.0,176.8688,176.8969,175.4008,175.5224,39760.0
2022-02-22 15:50:00,187.6,187.72,186.46,187.3,225112.0,175.4102,175.5224,174.3443,175.1297,225112.0
2022-02-23 09:30:00,190.48,194.29,190.12,194.07,101845.0,178.1031,181.6655,177.7665,181.4598,101845.0
2022-02-23 09:40:00,193.99,194.6,191.89,193.12,56572.0,181.385,181.9554,179.4214,180.5715,56572.0
2022-02-23 09:50:00,192.96,192.96,191.37,192.02,95221.0,180.4219,180.4219,178.9352,179.543,95221.0
2022-02-23 10:00:00,192.07,192.28,189.72,190.09,138643.0,179.5897,179.7861,177.3924,177.7384,138643.0
2022-02-23 10:10:00,190.16,190.48,189.42,189.48,22031.0,177.8039,178.1031,177.1119,177.168,22031.0
2022-02-23 10:20:00,189.53,190.11,188.55,188.55,19199.0,177.2148,177.7571,176.2985,176.2985,19199.0
2022-02-23 10:30:00,188.36,189.48,188.16,189.36,19557.0,176.1208,177.168,175.9338,177.0558,19557.0
2022-02-23 10:40:00,189.4,189.64,188.77,189.35,21184.0,177.0932,177.3176,176.5042,177.0465,21184.0
2022-02-23 10:50:00,189.16,189.17,188.29,188.76,16026.0,176.8688,176.8782,176.0554,176.4948,16026.0
2022-02-23 11:00:00,188.63,188.75,187.35,187.35,16403.0,176.3733,176.4855,175.1764,175.1764,16403.0
2022-02-23 11:10:00,187.15,187.47,186.96,187.35,20921.0,174.9894,175.2886,174.8118,175.1764,20921.0
2022-02-23 11:20:00,187.46,188.09,187.32,187.78,17734.0,175.2793,175.8684,175.1484,175.5785,17734.0
2022-02-23 11:30:00,187.78,189.47,187.63,189.01,18578.0,175.5785,177.1587,175.4382,176.7286,18578.0
2022-02-23 11:40:00,189.11,189.19,188.43,188.96,20312.0,176.8221,176.8969,176.1863,176.6818,20312.0
2022-02-23 11:50:00,189.2,189.94,188.99,189.56,13607.0,176.9062,177.5981,176.7099,177.2428,13607.0
2022-02-23 12:00:00,189.44,189.81,188.95,189.81,8840.0,177.1306,177.4766,176.6725,177.4766,8840.0
2022-02-23 12:10:00,189.91,190.59,189.6,190.52,11868.0,177.5701,178.2059,177.2802,178.1405,11868.0
2022-02-23 12:20:00,190.52,191.69,190.52,191.49,21339.0,178.1405,179.2344,178.1405,179.0474,21339.0
2022-02-23 12:30:00,191.55,191.57,190.49,190.62,22357.0,179.1035,179.1222,178.1124,178.234,22357.0
2022-02-23 12:40:00,190.65,191.02,190.53,190.7,8648.0,178.262,178.608,178.1498,178.3088,8648.0
2022-02-23 12:50:00,190.52,190.52,189.23,189.42,9071.0,178.1405,178.1405,176.9343,177.1119,9071.0
2022-02-23 13:00:00,189.49,189.67,189.27,189.67,15366.0,177.1774,177.3457,176.9717,177.3457,15366.0
2022-02-23 13:10:00,189.61,189.61,188.32,188.79,33480.0,177.2896,177.2896,176.0834,176.5229,33480.0
2022-02-23 13:20:00,188.66,188.88,187.77,187.8,11650.0,176.4013,176.607,175.5692,175.5972,11650.0
2022-02-23 13:30:00,187.77,188.11,187.1,188.06,14810.0,175.5692,175.8871,174.9427,175.8403,14810.0
2022-02-23 13:40:00,188.02,188.58,187.82,188.4,17697.0,175.8029,176.3265,175.6159,176.1582,17697.0
2022-02-23 13:50:00,188.32,188.32,187.12,187.29,14842.0,176.0834,176.0834,174.9614,175.1203,14842.0
2022-02-23 14:00:00,187.23,187.85,187.01,187.55,25053.0,175.0642,175.644,174.8585,175.3634,25053.0
2022-02-23 14:10:00,187.71,188.14,187.43,187.8,16096.0,175.513,175.9151,175.2512,175.5972,16096.0
2022-02-23 14:20:00,187.76,187.85,186.92,187.31,41996.0,175.5598,175.644,174.7744,175.139,41996.0
2022-02-23 14:30:00,187.25,187.51,187.14,187.23,21198.0,175.0829,175.326,174.9801,175.0642,21198.0
2022-02-23 14:40:00,187.24,187.82,186.84,187.58,20171.0,175.0736,175.6159,174.6996,175.3915,20171.0
2022-02-23 14:50:00,187.44,187.84,187.16,187.37,22573.0,175.2606,175.6346,174.9988,175.1951,22573.0
2022-02-23 15:00:00,187.34,187.58,186.7,186.88,61613.0,175.1671,175.3915,174.5687,174.737,61613.0
2022-02-23 15:10:00,186.96,187.02,186.4,186.52,41671.0,174.8118,174.8679,174.2882,174.4004,41671.0
2022-02-23 15:20:00,186.62,187.35,186.45,187.09,55855.0,174.4939,175.1764,174.3349,174.9333,55855.0
2022-02-23 15:30:00,186.91,187.13,185.96,185.97,46433.0,174.765,174.9707,173.8768,173.8861,46433.0
2022-02-23 15:40:00,185.97,186.51,185.63,185.74,65062.0,173.8861,174.391,173.5682,173.6711,65062.0
2022-02-23 15:50:00,185.58,185.94,185.03,185.15,229083.0,173.5215,173.8581,173.0072,173.1194,229083.0
2022-02-24 09:30:00,179.12,182.66,178.48,182.66,179653.0,167.4812,170.7912,166.8828,170.7912,179653.0
2022-02-24 09:40:00,182.59,182.61,178.91,181.69,71499.0,170.7257,170.7444,167.2849,169.8842,71499.0
2022-02-24 09:50:00,181.67,182.12,180.53,181.41,39202.0,169.8655,170.2863,168.7996,169.6224,39202.0
2022-02-24 10:00:00,181.29,181.29,178.3,179.18,54929.0,169.5102,169.5102,166.7145,167.5373,54929.0
2022-02-24 10:10:00,179.23,181.5,178.96,181.45,34925.0,167.5841,169.7066,167.3316,169.6598,34925.0
2022-02-24 10:20:00,181.58,182.35,180.19,180.19,23377.0,169.7814,170.5013,168.4817,168.4817,23377.0
2022-02-24 10:30:00,179.95,180.65,178.61,179.74,40685.0,168.2573,168.9118,167.0043,168.0609,40685.0
2022-02-24 10:40:00,179.62,181.38,178.6,181.08,87502.0,167.9487,169.5944,166.995,169.3139,87502.0
2022-02-24 10:50:00,181.05,181.97,180.16,181.34,24999.0,169.2858,170.146,168.4536,169.557,24999.0
2022-02-24 11:00:00,181.23,182.7,180.54,182.28,28717.0,169.4541,170.8286,168.8089,170.4359,28717.0
2022-02-24 11:10:00,182.49,183.55,181.68,183.55,30813.0,170.6322,171.6234,169.8749,171.6234,30813.0
2022-02-24 11:20:00,183.62,183.63,182.15,182.32,47350.0,171.6888,171.6982,170.3143,170.4733,47350.0
2022-02-24 11:30:00,182.55,183.16,182.12,182.98,35479.0,170.6883,171.2587,170.2863,171.0904,35479.0
2022-02-24 11:40:00,183.18,183.2,181.53,182.69,49201.0,171.2774,171.2961,169.7346,170.8192,49201.0
2022-02-24 11:50:00,182.82,184.33,182.73,184.33,13220.0,170.9408,172.3527,170.8566,172.3527,13220.0
2022-02-24 12:00:00,184.32,184.42,183.31,183.39,9528.0,172.3433,172.4368,171.399,171.4738,9528.0
2022-02-24 12:10:00,183.3,183.45,182.17,182.46,13539.0,171.3896,171.5299,170.333,170.6042,13539.0
2022-02-24 12:20:00,182.45,182.6,181.47,182.59,19302.0,170.5948,170.7351,169.6785,170.7257,19302.0
2022-02-24 12:30:00,182.92,184.0,182.14,183.91,34723.0,171.0343,172.0441,170.305,171.96,34723.0
2022-02-24 12:40:00,183.96,184.33,182.66,182.83,17219.0,172.0067,172.3527,170.7912,170.9501,17219.0
2022-02-24 12:50:00,182.83,183.45,182.04,182.05,19120.0,170.9501,171.5299,170.2115,170.2208,19120.0
2022-02-24 13:00:00,182.01,183.08,181.81,183.01,17486.0,170.1834,171.1839,169.9964,171.1184,17486.0
2022-02-24 13:10:00,182.95,183.78,182.84,183.54,13021.0,171.0623,171.8384,170.9595,171.614,13021.0
2022-02-24 13:20:00,183.51,183.8,182.68,182.68,20385.0,171.586,171.8571,170.8099,170.8099,20385.0
2022-02-24 13:30:00,182.67,184.85,182.67,184.85,17688.0,170.8005,172.8389,170.8005,172.8389,17688.0
2022-02-24 13:40:00,185.0,186.12,183.93,186.12,20925.0,172.9791,174.0264,171.9787,174.0264,20925.0
2022-02-24 13:50:00,186.14,186.42,184.3,184.36,53270.0,174.0451,174.3069,172.3246,172.3807,53270.0
2022-02-24 14:00:00,184.27,185.08,183.32,184.06,20667.0,172.2966,173.0539,171.4083,172.1002,20667.0
2022-02-24 14:10:00,184.26,186.1,184.12,186.1,14379.0,172.2872,174.0077,172.1563,174.0077,14379.0
2022-02-24 14:20:00,186.03,186.39,185.77,186.05,25607.0,173.9422,174.2788,173.6991,173.9609,25607.0
2022-02-24 14:30:00,186.13,188.58,186.12,188.52,20405.0,174.0357,176.3265,174.0264,176.2704,20405.0
2022-02-24 14:40:00,188.67,188.7,187.5,188.27,18832.0,176.4107,176.4387,175.3167,176.0367,18832.0
2022-02-24 14:50:00,188.16,188.49,187.72,188.01,17925.0,175.9338,176.2424,175.5224,175.7936,17925.0
2022-02-24 15:00:00,188.11,189.37,187.62,188.89,13385.0,175.8871,177.0652,175.4289,176.6164,13385.0
2022-02-24 15:10:00,188.78,189.36,188.42,189.36,24224.0,176.5135,177.0558,176.1769,177.0558,24224.0
2022-02-24 15:20:00,189.22,189.55,188.57,188.66,31390.0,176.9249,177.2335,176.3172,176.4013,31390.0
2022-02-24 15:30:00,188.6,191.0,188.59,190.84,35175.0,176.3452,178.5893,176.3359,178.4397,35175.0
2022-02-24 15:40:00,190.84,190.84,189.45,189.57,45147.0,178.4397,178.4397,177.14,177.2522,45147.0
2022-02-24 15:50:00,189.6,191.73,189.6,191.57,332203.0,177.2802,179.2718,177.2802,179.1222,332203.0
2022-02-25 09:30:00,190.7,191.13,188.06,188.25,65417.0,178.3088,178.7108,175.8403,176.018,65417.0
2022-02-25 09:40:00,188.62,189.25,187.37,188.94,35815.0,176.3639,176.953,175.1951,176.6631,35815.0
2022-02-25 09:50:00,189.18,189.38,186.51,186.78,38778.0,176.8875,177.0745,174.391,174.6435,38778.0
2022-02-25 10:00:00,186.95,187.13,185.58,186.91,21556.0,174.8024,174.9707,173.5215,174.765,21556.0
2022-02-25 10:10:00,187.0,187.26,186.02,186.77,25439.0,174.8492,175.0923,173.9329,174.6341,25439.0
2022-02-25 10:20:00,186.77,188.41,186.68,188.25,46730.0,174.6341,176.1676,174.55,176.018,46730.0
2022-02-25 10:30:00,188.08,188.89,188.0,188.21,11189.0,175.859,176.6164,175.7842,175.9806,11189.0
2022-02-25 10:40:00,188.43,191.0,188.43,190.8,12560.0,176.1863,178.5893,176.1863,178.4023,12560.0
2022-02-25 10:50:00,190.82,191.94,190.6,191.09,22098.0,178.421,179.4682,178.2153,178.6734,22098.0
2022-02-25 11:00:00,191.11,191.56,190.56,191.56,19403.0,178.6921,179.1129,178.1779,179.1129,19403.0
2022-02-25 11:10:00,191.47,191.93,190.89,191.9,22256.0,179.0287,179.4588,178.4864,179.4308,22256.0
2022-02-25 11:20:00,191.83,192.04,191.16,191.33,27141.0,179.3653,179.5617,178.7389,178.8978,27141.0
2022-02-25 11:30:00,191.34,191.51,190.74,191.19,12069.0,178.9072,179.0661,178.3462,178.7669,12069.0
2022-02-25 11:40:00,191.24,191.91,190.96,191.91,13866.0,178.8137,179.4401,178.5519,179.4401,13866.0
2022-02-25 11:50:00,191.92,192.22,191.74,192.22,16920.0,179.4495,179.73,179.2812,179.73,16920.0
2022-02-25 12:00:00,192.24,192.45,191.91,191.92,13933.0,179.7487,179.9451,179.4401,179.4495,13933.0
2022-02-25 12:10:00,191.78,192.45,191.4,192.4,16299.0,179.3186,179.9451,178.9633,179.8983,16299.0
2022-02-25 12:20:00,192.36,192.39,191.9,192.17,15481.0,179.8609,179.889,179.4308,179.6832,15481.0
2022-02-25 12:30:00,192.26,192.72,192.19,192.45,19736.0,179.7674,180.1975,179.7019,179.9451,19736.0
2022-02-25 12:40:00,192.53,192.74,191.93,191.94,12988.0,180.0199,180.2162,179.4588,179.4682,12988.0
2022-02-25 12:50:00,191.51,191.82,190.62,191.42,16076.0,179.0661,179.356,178.234,178.982,16076.0
2022-02-25 13:00:00,191.5,192.0,191.33,191.49,11005.0,179.0568,179.5243,178.8978,179.0474,11005.0
2022-02-25 13:10:00,191.47,191.56,190.73,191.42,8773.0,179.0287,179.1129,178.3368,178.982,8773.0
2022-02-25 13:20:00,191.49,192.13,191.45,191.79,9144.0,179.0474,179.6458,179.01,179.3279,9144.0
2022-02-25 13:30:00,192.07,192.6,191.94,192.48,6482.0,179.5897,180.0853,179.4682,179.9731,6482.0
2022-02-25 13:40:00,192.48,192.92,192.43,192.72,11953.0,179.9731,180.3845,179.9264,180.1975,11953.0
2022-02-25 13:50:00,192.74,193.01,191.55,191.95,9694.0,180.2162,180.4687,179.1035,179.4775,9694.0
2022-02-25 14:00:00,191.88,192.51,191.47,191.67,9721.0,179.4121,180.0012,179.0287,179.2157,9721.0
2022-02-25 14:10:00,191.67,191.78,191.1,191.66,14451.0,179.2157,179.3186,178.6828,179.2064,14451.0
2022-02-25 14:20:00,191.67,192.56,191.67,192.38,7669.0,179.2157,180.0479,179.2157,179.8796,7669.0
2022-02-25 14:30:00,192.66,192.81,191.7,192.23,11789.0,180.1414,180.2817,179.2438,179.7394,11789.0
2022-02-25 14:40:00,192.4,192.82,192.13,192.23,9850.0,179.8983,180.291,179.6458,179.7394,9850.0
2022-02-25 14:50:00,192.09,192.5,191.44,192.1,17241.0,179.6084,179.9918,179.0007,179.6178,17241.0
2022-02-25 15:00:00,192.11,192.11,191.47,191.81,22364.0,179.6271,179.6271,179.0287,179.3466,22364.0
2022-02-25 15:10:00,191.86,192.6,191.49,192.6,9958.0,179.3934,180.0853,179.0474,180.0853,9958.0
2022-02-25 15:20:00,192.63,193.12,192.0,192.02,23666.0,180.1134,180.5715,179.5243,179.543,23666.0
2022-02-25 15:30:00,192.1,193.05,191.99,192.97,58997.0,179.6178,180.5061,179.5149,180.4313,58997.0
2022-02-25 15:40:00,193.08,193.5,192.83,193.01,44442.0,180.5341,180.9268,180.3004,180.4687,44442.0
2022-02-25 15:50:00,193.03,194.32,192.86,194.28,208201.0,180.4874,181.6935,180.3284,181.6561,208201.0
2022-02-28 09:30:00,191.43,192.73,190.0,190.62,63399.0,178.9913,180.2069,177.6543,178.234,63399.0
2022-02-28 09:40:00,190.31,190.31,188.73,189.4,24449.0,177.9441,177.9441,176.4668,177.0932,24449.0
2022-02-28 09:50:00,189.11,191.16,189.02,191.16,27454.0,176.8221,178.7389,176.7379,178.7389,27454.0
2022-02-28 10:00:00,191.17,191.59,189.97,190.16,22918.0,178.7482,179.1409,177.6262,177.8039,22918.0
2022-02-28 10:10:00,190.11,190.28,189.0,189.38,37738.0,177.7571,177.9161,176.7192,177.0745,37738.0
2022-02-28 10:20:00,189.42,189.6,188.74,189.03,32570.0,177.1119,177.2802,176.4761,176.7473,32570.0
2022-02-28 10:30:00,189.01,190.71,189.01,190.69,62628.0,176.7286,178.3181,176.7286,178.2994,62628.0
2022-02-28 10:40:00,190.75,191.84,190.52,190.85,20247.0,178.3555,179.3747,178.1405,178.449,20247.0
2022-02-28 10:50:00,190.74,192.07,190.7,191.76,28930.0,178.3462,179.5897,178.3088,179.2999,28930.0
2022-02-28 11:00:00,191.8,191.99,191.06,191.06,43876.0,179.3373,179.5149,178.6454,178.6454,43876.0
2022-02-28 11:10:00,191.09,192.12,190.8,191.87,34770.0,178.6734,179.6365,178.4023,179.4027,34770.0
2022-02-28 11:20:00,191.81,192.24,191.79,191.79,48734.0,179.3466,179.7487,179.3279,179.3279,48734.0
2022-02-28 11:30:00,191.96,192.39,191.67,191.77,20020.0,179.4869,179.889,179.2157,179.3092,20020.0
2022-02-28 11:40:00,191.81,192.09,191.2,191.56,8728.0,179.3466,179.6084,178.7763,179.1129,8728.0
2022-02-28 11:50:00,191.61,191.84,191.42,191.83,11224.0,179.1596,179.3747,178.982,179.3653,11224.0
2022-02-28 12:00:00,191.78,192.06,190.25,190.36,13410.0,179.3186,179.5804,177.888,177.9909,13410.0
2022-02-28 12:10:00,190.29,190.31,189.28,189.59,17661.0,177.9254,177.9441,176.981,177.2709,17661.0
2022-02-28 12:20:00,189.55,189.82,189.09,189.24,14266.0,177.2335,177.4859,176.8034,176.9436,14266.0
2022-02-28 12:30:00,189.17,189.5,188.8,188.95,19104.0,176.8782,177.1867,176.5322,176.6725,19104.0
2022-02-28 12:40:00,189.01,189.18,188.26,188.55,25811.0,176.7286,176.8875,176.0273,176.2985,25811.0
2022-02-28 12:50:00,188.55,189.1,188.14,189.1,7729.0,176.2985,176.8127,175.9151,176.8127,7729.0
2022-02-28 13:00:00,189.03,189.95,188.96,189.9,13393.0,176.7473,177.6075,176.6818,177.5607,13393.0
2022-02-28 13:10:00,189.79,190.29,189.0,189.15,22028.0,177.4579,177.9254,176.7192,176.8595,22028.0
2022-02-28 13:20:00,189.07,189.46,188.55,189.32,39078.0,176.7847,177.1493,176.2985,177.0184,39078.0
2022-02-28 13:30:00,189.3,189.69,189.0,189.45,11247.0,176.9997,177.3644,176.7192,177.14,11247.0
2022-02-28 13:40:00,189.45,189.76,188.68,189.15,14360.0,177.14,177.4298,176.42,176.8595,14360.0
2022-02-28 13:50:00,189.2,189.92,189.2,189.57,11281.0,176.9062,177.5794,176.9062,177.2522,11281.0
2022-02-28 14:00:00,189.58,189.58,187.32,187.34,23856.0,177.2615,177.2615,175.1484,175.1671,23856.0
2022-02-28 14:10:00,187.35,188.13,187.21,188.13,32600.0,175.1764,175.9058,175.0455,175.9058,32600.0
2022-02-28 14:20:00,188.22,188.22,187.31,187.33,14174.0,175.9899,175.9899,175.139,175.1577,14174.0
2022-02-28 14:30:00,187.54,187.87,187.04,187.11,15114.0,175.3541,175.6627,174.8866,174.952,15114.0
2022-02-28 14:40:00,187.0,188.21,187.0,187.59,18531.0,174.8492,175.9806,174.8492,175.4008,18531.0
2022-02-28 14:50:00,187.63,188.23,187.38,188.07,13398.0,175.4382,175.9993,175.2045,175.8497,13398.0
2022-02-28 15:00:00,187.95,187.96,186.78,187.35,17318.0,175.7375,175.7468,174.6435,175.1764,17318.0
2022-02-28 15:10:00,187.24,187.54,186.73,187.42,29763.0,175.0736,175.3541,174.5967,175.2419,29763.0
2022-02-28 15:20:00,187.52,188.46,187.46,188.12,27332.0,175.3354,176.2143,175.2793,175.8964,27332.0
2022-02-28 15:30:00,188.0,188.08,187.02,187.45,50559.0,175.7842,175.859,174.8679,175.2699,50559.0
2022-02-28 15:40:00,187.46,189.04,187.44,188.49,54046.0,175.2793,176.7566,175.2606,176.2424,54046.0
2022-02-28 15:50:00,188.84,190.21,188.37,190.16,250113.0,176.5696,177.8506,176.1302,177.8039,250113.0
2022-03-01 09:30:00,189.64,189.99,188.04,189.01,38154.0,177.3176,177.6449,175.8216,176.7286,38154.0
2022-03-01 09:40:00,189.16,189.16,186.6,187.34,37588.0,176.8688,176.8688,174.4752,175.1671,37588.0
2022-03-01 09:50:00,187.45,187.56,186.8,186.89,16396.0,175.2699,175.3728,174.6622,174.7463,16396.0
2022-03-01 10:00:00,187.21,187.75,185.8,186.39,26996.0,175.0455,175.5505,173.7272,174.2788,26996.0
2022-03-01 10:10:00,186.18,186.86,185.4,186.78,15451.0,174.0825,174.7183,173.3531,174.6435,15451.0
2022-03-01 10:20:00,186.87,187.22,186.32,186.4,16224.0,174.7276,175.0549,174.2134,174.2882,16224.0
2022-03-01 10:30:00,186.44,186.99,186.19,186.64,14428.0,174.3256,174.8398,174.0918,174.5126,14428.0
2022-03-01 10:40:00,186.34,186.35,185.14,185.71,22672.0,174.2321,174.2414,173.11,173.643,22672.0
2022-03-01 10:50:00,185.85,186.1,185.47,185.81,13789.0,173.7739,174.0077,173.4186,173.7365,13789.0
2022-03-01 11:00:00,185.85,186.65,185.78,186.31,12097.0,173.7739,174.5219,173.7085,174.204,12097.0
2022-03-01 11:10:00,186.14,186.82,186.14,186.24,4916.0,174.0451,174.6809,174.0451,174.1386,4916.0
2022-03-01 11:20:00,186.2,186.71,185.73,185.73,9238.0,174.1012,174.578,173.6617,173.6617,9238.0
2022-03-01 11:30:00,185.88,185.88,184.5,184.52,20833.0,173.802,173.802,172.5116,172.5303,20833.0
2022-03-01 11:40:00,184.67,184.87,184.21,184.71,30710.0,172.6706,172.8576,172.2405,172.708,30710.0
2022-03-01 11:50:00,184.75,184.88,184.15,184.31,29893.0,172.7454,172.8669,172.1844,172.334,29893.0
2022-03-01 12:00:00,184.27,184.78,183.8,183.97,19203.0,172.2966,172.7734,171.8571,172.0161,19203.0
2022-03-01 12:10:00,183.88,184.65,183.33,184.53,74830.0,171.9319,172.6519,171.4177,172.5397,74830.0
2022-03-01 12:20:00,184.51,184.69,183.84,184.22,14377.0,172.521,172.6893,171.8945,172.2498,14377.0
2022-03-01 12:30:00,184.2,184.35,183.32,183.43,23575.0,172.2311,172.3714,171.4083,171.5112,23575.0
2022-03-01 12:40:00,183.51,184.35,183.48,184.26,26523.0,171.586,172.3714,171.5579,172.2872,26523.0
2022-03-01 12:50:00,184.46,184.61,183.68,184.09,12936.0,172.4742,172.6145,171.7449,172.1283,12936.0
2022-03-01 13:00:00,184.02,184.5,183.3,183.3,15146.0,172.0628,172.5116,171.3896,171.3896,15146.0
2022-03-01 13:10:00,183.28,183.37,182.33,182.45,35707.0,171.3709,171.4551,170.4826,170.5948,35707.0
2022-03-01 13:20:00,182.54,182.72,181.27,181.42,34370.0,170.679,170.8473,169.4915,169.6318,34370.0
2022-03-01 13:30:00,181.45,182.04,181.25,181.76,23706.0,169.6598,170.2115,169.4728,169.9497,23706.0
2022-03-01 13:40:00,181.79,181.83,180.92,181.23,15152.0,169.9777,170.0151,169.1642,169.4541,15152.0
2022-03-01 13:50:00,181.32,181.99,181.1,181.64,16855.0,169.5383,170.1647,169.3326,169.8375,16855.0
2022-03-01 14:00:00,181.8,182.39,181.32,181.61,35371.0,169.9871,170.5387,169.5383,169.8094,35371.0
2022-03-01 14:10:00,181.66,181.82,180.67,181.76,56409.0,169.8562,170.0058,168.9305,169.9497,56409.0
2022-03-01 14:20:00,181.7,182.34,181.41,182.18,21976.0,169.8936,170.492,169.6224,170.3424,21976.0
2022-03-01 14:30:00,182.19,182.37,181.57,182.15,18208.0,170.3517,170.52,169.772,170.3143,18208.0
2022-03-01 14:40:00,182.31,182.38,181.63,181.63,41359.0,170.4639,170.5294,169.8281,169.8281,41359.0
2022-03-01 14:50:00,181.64,181.64,180.64,180.93,55139.0,169.8375,169.8375,168.9024,169.1736,55139.0
2022-03-01 15:00:00,181.0,182.42,180.83,181.93,63492.0,169.239,170.5668,169.0801,170.1086,63492.0
2022-03-01 15:10:00,181.94,182.04,180.6,180.67,34887.0,170.118,170.2115,168.865,168.9305,34887.0
2022-03-01 15:20:00,180.67,180.87,180.31,180.56,44742.0,168.9305,169.1175,168.5939,168.8276,44742.0
2022-03-01 15:30:00,180.52,180.89,180.24,180.8,47447.0,168.7902,169.1362,168.5284,169.052,47447.0
2022-03-01 15:40:00,180.78,180.99,179.4,179.64,78396.0,169.0333,169.2297,167.743,167.9674,78396.0
2022-03-01 15:50:00,179.61,181.55,179.23,181.28,302396.0,167.9394,169.7533,167.5841,169.5009,302396.0
2022-03-02 09:30:00,183.02,185.12,182.63,184.96,58157.0,171.1278,173.0913,170.7631,172.9417,58157.0
2022-03-02 09:40:00,184.84,186.2,184.41,186.2,21878.0,172.8295,174.1012,172.4275,174.1012,21878.0
2022-03-02 09:50:00,186.2,187.02,185.7,186.76,110899.0,174.1012,174.8679,173.6337,174.6248,110899.0
2022-03-02 10:00:00,186.84,187.84,185.48,185.64,64533.0,174.6996,175.6346,173.4279,173.5776,64533.0
2022-03-02 10:10:00,185.92,185.92,183.9,184.46,39683.0,173.8394,173.8394,171.9506,172.4742,39683.0
2022-03-02 10:20:00,184.53,187.21,184.19,187.06,21524.0,172.5397,175.0455,172.2218,174.9053,21524.0
2022-03-02 10:30:00,186.81,187.56,185.06,186.03,27808.0,174.6715,175.3728,173.0352,173.9422,27808.0
2022-03-02 10:40:00,186.05,186.34,184.64,185.29,25661.0,173.9609,174.2321,172.6425,173.2503,25661.0
2022-03-02 10:50:00,185.46,185.52,184.1,184.56,38942.0,173.4092,173.4654,172.1376,172.5677,38942.0
2022-03-02 11:00:00,184.6,186.77,184.25,186.52,43822.0,172.6051,174.6341,172.2779,174.4004,43822.0
2022-03-02 11:10:00,186.63,187.45,186.26,187.2,31851.0,174.5032,175.2699,174.1573,175.0362,31851.0
2022-03-02 11:20:00,187.22,187.32,186.73,187.03,15426.0,175.0549,175.1484,174.5967,174.8772,15426.0
2022-03-02 11:30:00,187.12,188.34,187.12,188.19,16625.0,174.9614,176.1021,174.9614,175.9619,16625.0
2022-03-02 11:40:00,188.14,188.43,187.5,187.91,12661.0,175.9151,176.1863,175.3167,175.7001,12661.0
2022-03-02 11:50:00,188.01,188.49,187.87,188.47,30776.0,175.7936,176.2424,175.6627,176.2237,30776.0
2022-03-02 12:00:00,188.37,188.68,188.05,188.48,12758.0,176.1302,176.42,175.831,176.233,12758.0
2022-03-02 12:10:00,188.53,188.82,188.28,188.5,19352.0,176.2798,176.5509,176.046,176.2517,19352.0
2022-03-02 12:20:00,188.57,188.76,187.98,188.41,20499.0,176.3172,176.4948,175.7655,176.1676,20499.0
2022-03-02 12:30:00,188.46,189.57,188.41,189.28,28390.0,176.2143,177.2522,176.1676,176.981,28390.0
2022-03-02 12:40:00,189.36,189.65,188.53,188.75,62501.0,177.0558,177.327,176.2798,176.4855,62501.0
2022-03-02 12:50:00,188.8,189.54,188.44,189.44,19221.0,176.5322,177.2241,176.1956,177.1306,19221.0
2022-03-02 13:00:00,189.53,190.0,189.35,189.59,101651.0,177.2148,177.6543,177.0465,177.2709,101651.0
2022-03-02 13:10:00,189.63,189.94,189.53,189.65,56418.0,177.3083,177.5981,177.2148,177.327,56418.0
2022-03-02 13:20:00,189.69,189.84,189.46,189.66,12846.0,177.3644,177.5046,177.1493,177.3363,12846.0
2022-03-02 13:30:00,189.75,190.09,189.59,189.82,46010.0,177.4205,177.7384,177.2709,177.4859,46010.0
2022-03-02 13:40:00,189.82,189.82,189.19,189.23,26474.0,177.4859,177.4859,176.8969,176.9343,26474.0
2022-03-02 13:50:00,189.32,189.52,189.1,189.31,42745.0,177.0184,177.2054,176.8127,177.0091,42745.0
2022-03-02 14:00:00,189.38,190.18,189.25,189.99,21286.0,177.0745,177.8226,176.953,177.6449,21286.0
2022-03-02 14:10:00,189.97,190.47,189.83,189.98,21344.0,177.6262,178.0937,177.4953,177.6355,21344.0
2022-03-02 14:20:00,189.97,190.14,188.94,189.45,61323.0,177.6262,177.7852,176.6631,177.14,61323.0
2022-03-02 14:30:00,189.4,189.44,189.07,189.16,44216.0,177.0932,177.1306,176.7847,176.8688,44216.0
2022-03-02 14:40:00,189.22,189.61,189.19,189.28,40993.0,176.9249,177.2896,176.8969,176.981,40993.0
2022-03-02 14:50:00,189.28,189.61,188.39,188.61,55405.0,176.981,177.2896,176.1489,176.3546,55405.0
2022-03-02 15:00:00,188.54,189.3,188.51,188.88,53513.0,176.2891,176.9997,176.2611,176.607,53513.0
2022-03-02 15:10:00,188.81,188.87,188.01,188.36,57035.0,176.5416,176.5977,175.7936,176.1208,57035.0
2022-03-02 15:20:00,188.34,189.07,188.07,188.96,27209.0,176.1021,176.7847,175.8497,176.6818,27209.0
2022-03-02 15:30:00,188.98,189.25,188.55,188.55,33510.0,176.7005,176.953,176.2985,176.2985,33510.0
2022-03-02 15:40:00,188.59,188.98,188.42,188.83,56823.0,176.3359,176.7005,176.1769,176.5603,56823.0
2022-03-02 15:50:00,188.87,189.3,188.21,188.31,178809.0,176.5977,176.9997,175.9806,176.0741,178809.0
2022-03-03 09:30:00,189.42,189.92,188.35,189.31,81282.0,177.1119,177.5794,176.1115,177.0091,81282.0
2022-03-03 09:40:00,189.32,189.32,187.22,187.3,9259.0,177.0184,177.0184,175.0549,175.1297,9259.0
2022-03-03 09:50:00,187.22,188.84,187.22,188.63,18982.0,175.0549,176.5696,175.0549,176.3733,18982.0
2022-03-03 10:00:00,188.55,189.59,187.51,188.03,18435.0,176.2985,177.2709,175.326,175.8123,18435.0
2022-03-03 10:10:00,188.1,188.17,187.2,187.71,28923.0,175.8777,175.9432,175.0362,175.513,28923.0
2022-03-03 10:20:00,187.64,187.67,186.78,187.59,6471.0,175.4476,175.4756,174.6435,175.4008,6471.0
2022-03-03 10:30:00,187.58,187.73,186.37,186.48,9738.0,175.3915,175.5317,174.2601,174.363,9738.0
2022-03-03 10:40:00,186.73,186.8,186.39,186.55,14412.0,174.5967,174.6622,174.2788,174.4284,14412.0
2022-03-03 10:50:00,186.5,186.57,186.04,186.14,23210.0,174.3817,174.4471,173.9516,174.0451,23210.0
2022-03-03 11:00:00,186.09,187.12,186.04,187.12,28283.0,173.9983,174.9614,173.9516,174.9614,28283.0
2022-03-03 11:10:00,187.31,187.35,186.3,187.0,9175.0,175.139,175.1764,174.1947,174.8492,9175.0
2022-03-03 11:20:00,187.0,187.81,187.0,187.66,7881.0,174.8492,175.6066,174.8492,175.4663,7881.0
2022-03-03 11:30:00,187.61,187.79,186.98,187.26,11349.0,175.4195,175.5879,174.8305,175.0923,11349.0
2022-03-03 11:40:00,187.3,188.04,187.17,187.2,7385.0,175.1297,175.8216,175.0081,175.0362,7385.0
2022-03-03 11:50:00,186.9,187.9,186.9,187.85,8892.0,174.7557,175.6907,174.7557,175.644,8892.0
2022-03-03 12:00:00,187.49,187.6,186.98,187.31,7300.0,175.3073,175.4102,174.8305,175.139,7300.0
2022-03-03 12:10:00,187.67,188.01,187.27,187.56,10828.0,175.4756,175.7936,175.1016,175.3728,10828.0
2022-03-03 12:20:00,187.44,187.44,186.21,186.21,4100.0,175.2606,175.2606,174.1105,174.1105,4100.0
2022-03-03 12:30:00,186.13,189.26,186.09,188.37,22985.0,174.0357,176.9623,173.9983,176.1302,22985.0
2022-03-03 12:40:00,188.39,188.58,187.46,187.99,24569.0,176.1489,176.3265,175.2793,175.7749,24569.0
2022-03-03 12:50:00,187.84,188.49,187.67,188.3,8938.0,175.6346,176.2424,175.4756,176.0647,8938.0
2022-03-03 13:00:00,188.41,189.09,188.28,188.54,13026.0,176.1676,176.8034,176.046,176.2891,13026.0
2022-03-03 13:10:00,188.39,189.31,188.39,189.27,13090.0,176.1489,177.0091,176.1489,176.9717,13090.0
2022-03-03 13:20:00,189.23,189.44,188.59,188.67,17613.0,176.9343,177.1306,176.3359,176.4107,17613.0
2022-03-03 13:30:00,188.62,188.62,187.86,188.0,9032.0,176.3639,176.3639,175.6533,175.7842,9032.0
2022-03-03 13:40:00,187.84,187.91,187.47,187.51,20122.0,175.6346,175.7001,175.2886,175.326,20122.0
2022-03-03 13:50:00,187.5,187.61,186.97,187.09,28208.0,175.3167,175.4195,174.8211,174.9333,28208.0
2022-03-03 14:00:00,186.96,187.42,186.58,186.58,25396.0,174.8118,175.2419,174.4565,174.4565,25396.0
2022-03-03 14:10:00,186.69,187.34,186.14,186.85,34654.0,174.5593,175.1671,174.0451,174.7089,34654.0
2022-03-03 14:20:00,186.85,186.85,186.42,186.57,18845.0,174.7089,174.7089,174.3069,174.4471,18845.0
2022-03-03 14:30:00,186.7,186.84,186.37,186.46,19733.0,174.5687,174.6996,174.2601,174.3443,19733.0
2022-03-03 14:40:00,186.41,186.63,185.6,185.6,27677.0,174.2975,174.5032,173.5402,173.5402,27677.0
2022-03-03 14:50:00,185.61,185.73,185.38,185.67,41398.0,173.5495,173.6617,173.3344,173.6056,41398.0
2022-03-03 15:00:00,185.66,185.67,184.74,184.89,40569.0,173.5963,173.6056,172.736,172.8763,40569.0
2022-03-03 15:10:00,184.88,185.09,184.58,185.0,55730.0,172.8669,173.0633,172.5864,172.9791,55730.0
2022-03-03 15:20:00,184.94,185.42,184.67,185.37,40543.0,172.923,173.3718,172.6706,173.3251,40543.0
2022-03-03 15:30:00,185.36,185.38,184.27,184.78,42561.0,173.3157,173.3344,172.2966,172.7734,42561.0
2022-03-03 15:40:00,184.66,184.76,184.05,184.37,86427.0,172.6612,172.7547,172.0909,172.3901,86427.0
2022-03-03 15:50:00,184.35,185.25,184.14,184.65,216089.0,172.3714,173.2129,172.175,172.6519,216089.0
2022-03-04 09:30:00,182.48,183.23,182.1,182.33,65723.0,170.6229,171.3241,170.2676,170.4826,65723.0
2022-03-04 09:40:00,182.24,182.24,180.35,180.75,18925.0,170.3985,170.3985,168.6313,169.0053,18925.0
2022-03-04 09:50:00,180.3,181.64,180.26,181.64,30755.0,168.5845,169.8375,168.5471,169.8375,30755.0
2022-03-04 10:00:00,181.48,181.49,179.67,180.04,32143.0,169.6879,169.6972,167.9955,168.3414,32143.0
2022-03-04 10:10:00,179.95,180.01,178.75,178.96,20399.0,168.2573,168.3134,167.1352,167.3316,20399.0
2022-03-04 10:20:00,178.83,180.08,178.75,179.24,40781.0,167.2101,168.3788,167.1352,167.5934,40781.0
2022-03-04 10:30:00,179.2,179.81,178.62,178.92,76806.0,167.556,168.1264,167.0137,167.2942,76806.0
2022-03-04 10:40:00,179.0,179.16,178.14,178.36,76976.0,167.369,167.5186,166.5649,166.7706,76976.0
2022-03-04 10:50:00,178.45,178.91,178.02,178.15,22973.0,166.8547,167.2849,166.4527,166.5742,22973.0
2022-03-04 11:00:00,178.15,178.48,177.77,178.04,32640.0,166.5742,166.8828,166.2189,166.4714,32640.0
2022-03-04 11:10:00,177.96,177.96,176.54,176.96,114816.0,166.3966,166.3966,165.0688,165.4616,114816.0
2022-03-04 11:20:00,176.77,177.25,176.43,176.69,52112.0,165.2839,165.7327,164.966,165.2091,52112.0
2022-03-04 11:30:00,176.76,177.66,176.09,177.66,30892.0,165.2746,166.1161,164.6481,166.1161,30892.0
2022-03-04 11:40:00,177.65,178.11,177.44,178.08,24506.0,166.1067,166.5368,165.9104,166.5088,24506.0
2022-03-04 11:50:00,178.09,178.09,176.93,177.23,21170.0,166.5181,166.5181,165.4335,165.714,21170.0
2022-03-04 12:00:00,177.2,177.37,176.15,176.6,24624.0,165.686,165.8449,164.7042,165.125,24624.0
2022-03-04 12:10:00,176.45,178.07,176.45,177.74,47045.0,164.9847,166.4994,164.9847,166.1909,47045.0
2022-03-04 12:20:00,177.74,177.74,176.27,176.85,47401.0,166.1909,166.1909,164.8164,165.3587,47401.0
2022-03-04 12:30:00,176.66,176.8,176.1,176.53,38013.0,165.1811,165.312,164.6574,165.0595,38013.0
2022-03-04 12:40:00,176.66,176.82,176.12,176.5,42341.0,165.1811,165.3307,164.6761,165.0314,42341.0
2022-03-04 12:50:00,176.55,177.2,176.51,176.85,22609.0,165.0782,165.686,165.0408,165.3587,22609.0
2022-03-04 13:00:00,176.9,178.09,176.9,177.81,81528.0,165.4055,166.5181,165.4055,166.2563,81528.0
2022-03-04 13:10:00,177.86,177.9,176.5,176.75,26865.0,166.3031,166.3405,165.0314,165.2652,26865.0
2022-03-04 13:20:00,176.79,177.19,176.46,176.53,19755.0,165.3026,165.6766,164.994,165.0595,19755.0
2022-03-04 13:30:00,176.5,177.14,176.5,177.03,41682.0,165.0314,165.6299,165.0314,165.527,41682.0
2022-03-04 13:40:00,177.03,177.06,175.35,175.79,65944.0,165.527,165.5551,163.9562,164.3676,65944.0
2022-03-04 13:50:00,175.83,176.22,175.29,175.34,32278.0,164.405,164.7696,163.9001,163.9468,32278.0
2022-03-04 14:00:00,175.44,175.63,174.85,175.41,35076.0,164.0403,164.218,163.4887,164.0123,35076.0
2022-03-04 14:10:00,175.45,175.49,174.81,174.95,28139.0,164.0497,164.0871,163.4513,163.5822,28139.0
2022-03-04 14:20:00,174.9,176.29,174.83,175.52,27113.0,163.5354,164.8351,163.47,164.1151,27113.0
2022-03-04 14:30:00,175.47,175.9,175.31,175.65,41847.0,164.0684,164.4704,163.9188,164.2367,41847.0
2022-03-04 14:40:00,175.57,175.57,174.8,174.84,18198.0,164.1619,164.1619,163.4419,163.4793,18198.0
2022-03-04 14:50:00,174.85,175.23,174.18,174.19,20235.0,163.4887,163.844,162.8622,162.8715,20235.0
2022-03-04 15:00:00,174.2,175.44,174.16,174.86,24049.0,162.8809,164.0403,162.8435,163.498,24049.0
2022-03-04 15:10:00,174.89,175.09,174.33,174.83,23216.0,163.5261,163.7131,163.0024,163.47,23216.0
2022-03-04 15:20:00,174.7,175.45,174.44,174.95,33019.0,163.3484,164.0497,163.1053,163.5822,33019.0
2022-03-04 15:30:00,174.87,175.17,174.46,174.78,59492.0,163.5074,163.7879,163.124,163.4232,59492.0
2022-03-04 15:40:00,174.86,175.38,174.77,175.12,82034.0,163.498,163.9842,163.4139,163.7411,82034.0
2022-03-04 15:50:00,175.25,176.65,174.9,176.52,307005.0,163.8627,165.1717,163.5354,165.0501,307005.0
2022-03-07 09:30:00,177.54,179.1,176.69,178.09,56717.0,166.0039,167.4625,165.2091,166.5181,56717.0
2022-03-07 09:40:00,178.02,178.02,174.88,175.33,36189.0,166.4527,166.4527,163.5167,163.9375,36189.0
2022-03-07 09:50:00,175.46,177.25,175.12,175.12,27590.0,164.059,165.7327,163.7411,163.7411,27590.0
2022-03-07 10:00:00,175.18,175.99,175.0,175.49,36208.0,163.7972,164.5546,163.6289,164.0871,36208.0
2022-03-07 10:10:00,175.39,175.59,174.07,174.47,30941.0,163.9936,164.1806,162.7593,163.1334,30941.0
2022-03-07 10:20:00,174.53,175.8,174.52,175.47,51739.0,163.1895,164.3769,163.1801,164.0684,51739.0
2022-03-07 10:30:00,175.46,176.35,175.17,175.69,42213.0,164.059,164.8912,163.7879,164.2741,42213.0
2022-03-07 10:40:00,175.55,175.87,174.15,174.37,21356.0,164.1432,164.4424,162.8341,163.0399,21356.0
2022-03-07 10:50:00,174.35,174.85,173.81,174.22,21081.0,163.0212,163.4887,162.5162,162.8996,21081.0
2022-03-07 11:00:00,174.18,174.38,173.55,174.06,47457.0,162.8622,163.0492,162.2731,162.75,47457.0
2022-03-07 11:10:00,174.05,174.74,173.79,174.69,22526.0,162.7406,163.3858,162.4975,163.3391,22526.0
2022-03-07 11:20:00,174.72,174.8,174.21,174.32,18660.0,163.3671,163.4419,162.8902,162.9931,18660.0
2022-03-07 11:30:00,174.29,174.29,173.24,173.32,21353.0,162.965,162.965,161.9833,162.0581,21353.0
2022-03-07 11:40:00,173.23,174.65,172.87,174.46,29127.0,161.9739,163.3017,161.6373,163.124,29127.0
2022-03-07 11:50:00,174.45,174.46,173.93,174.06,35173.0,163.1147,163.124,162.6284,162.75,35173.0
2022-03-07 12:00:00,174.0,174.33,173.91,174.23,43221.0,162.6939,163.0024,162.6097,162.9089,43221.0
2022-03-07 12:10:00,174.28,174.93,173.91,174.19,32165.0,162.9557,163.5635,162.6097,162.8715,32165.0
2022-03-07 12:20:00,174.16,174.19,173.46,173.74,21998.0,162.8435,162.8715,162.189,162.4508,21998.0
2022-03-07 12:30:00,173.57,173.87,173.11,173.56,49082.0,162.2918,162.5723,161.8617,162.2825,49082.0
2022-03-07 12:40:00,173.56,174.7,173.56,174.67,27873.0,162.2825,163.3484,162.2825,163.3204,27873.0
2022-03-07 12:50:00,174.54,175.19,174.01,174.21,25078.0,163.1988,163.8066,162.7032,162.8902,25078.0
2022-03-07 13:00:00,174.19,174.86,174.12,174.23,18207.0,162.8715,163.498,162.8061,162.9089,18207.0
2022-03-07 13:10:00,174.18,174.21,173.15,173.26,29712.0,162.8622,162.8902,161.8991,162.002,29712.0
2022-03-07 13:20:00,173.16,173.34,172.83,173.26,25327.0,161.9085,162.0768,161.5999,162.002,25327.0
2022-03-07 13:30:00,173.16,173.79,173.14,173.69,27058.0,161.9085,162.4975,161.8898,162.404,27058.0
2022-03-07 13:40:00,173.64,174.29,173.51,173.81,19433.0,162.3573,162.965,162.2357,162.5162,19433.0
2022-03-07 13:50:00,173.78,174.18,173.27,173.38,17586.0,162.4882,162.8622,162.0113,162.1142,17586.0
2022-03-07 14:00:00,173.38,173.42,172.28,172.46,22497.0,162.1142,162.1516,161.0857,161.254,22497.0
2022-03-07 14:10:00,172.5,173.87,172.49,173.85,20383.0,161.2914,162.5723,161.282,162.5536,20383.0
2022-03-07 14:20:00,173.81,173.81,173.06,173.17,13399.0,162.5162,162.5162,161.815,161.9178,13399.0
2022-03-07 14:30:00,173.09,173.3,172.67,173.02,25516.0,161.843,162.0394,161.4503,161.7776,25516.0
2022-03-07 14:40:00,173.17,173.25,172.22,172.56,26928.0,161.9178,161.9926,161.0296,161.3475,26928.0
2022-03-07 14:50:00,172.62,172.71,172.31,172.48,23742.0,161.4036,161.4877,161.1137,161.2727,23742.0
2022-03-07 15:00:00,172.53,172.61,171.87,171.97,23916.0,161.3194,161.3942,160.7023,160.7958,23916.0
2022-03-07 15:10:00,172.07,172.14,171.4,171.55,38846.0,160.8893,160.9548,160.2628,160.4031,38846.0
2022-03-07 15:20:00,171.58,172.44,171.53,171.97,75273.0,160.4311,161.2353,160.3844,160.7958,75273.0
2022-03-07 15:30:00,171.93,171.93,170.94,171.06,72911.0,160.7584,160.7584,159.8327,159.9449,72911.0
2022-03-07 15:40:00,171.07,171.42,170.51,170.74,66647.0,159.9543,160.2815,159.4307,159.6457,66647.0
2022-03-07 15:50:00,170.68,170.85,169.55,169.73,285335.0,159.5896,159.7486,158.533,158.7013,285335.0
2022-03-08 09:30:00,170.95,171.77,168.74,169.89,61299.0,159.8421,160.6088,157.7757,158.851,61299.0
2022-03-08 09:40:00,169.77,173.15,169.52,171.51,32876.0,158.7387,161.8991,158.505,160.3657,32876.0
2022-03-08 09:50:00,171.43,172.65,170.9,172.58,29132.0,160.2909,161.4316,159.7953,161.3662,29132.0
2022-03-08 10:00:00,172.33,172.4,170.78,172.3,38761.0,161.1324,161.1979,159.6831,161.1044,38761.0
2022-03-08 10:10:00,172.23,174.2,171.91,174.2,66971.0,161.0389,162.8809,160.7397,162.8809,66971.0
2022-03-08 10:20:00,174.19,174.89,173.15,173.45,75980.0,162.8715,163.5261,161.8991,162.1796,75980.0
2022-03-08 10:30:00,173.54,174.4,172.51,173.16,53638.0,162.2638,163.0679,161.3007,161.9085,53638.0
2022-03-08 10:40:00,173.08,175.71,172.88,175.66,49508.0,161.8337,164.2928,161.6467,164.246,49508.0
2022-03-08 10:50:00,175.51,175.93,174.42,175.33,77482.0,164.1058,164.4985,163.0866,163.9375,77482.0
2022-03-08 11:00:00,175.43,175.66,173.91,174.24,30668.0,164.031,164.246,162.6097,162.9183,30668.0
2022-03-08 11:10:00,174.39,175.16,174.14,175.15,56457.0,163.0586,163.7785,162.8248,163.7692,56457.0
2022-03-08 11:20:00,175.14,175.14,173.37,173.66,23976.0,163.7598,163.7598,162.1048,162.376,23976.0
2022-03-08 11:30:00,173.8,174.07,172.28,173.14,33245.0,162.5069,162.7593,161.0857,161.8898,33245.0
2022-03-08 11:40:00,173.25,175.17,172.91,175.15,22415.0,161.9926,163.7879,161.6747,163.7692,22415.0
2022-03-08 11:50:00,175.15,175.77,174.49,174.69,25398.0,163.7692,164.3489,163.1521,163.3391,25398.0
2022-03-08 12:00:00,174.83,176.81,174.56,176.69,43775.0,163.47,165.3213,163.2175,165.2091,43775.0
2022-03-08 12:10:00,176.61,180.48,176.5,180.3,51010.0,165.1343,168.7528,165.0314,168.5845,51010.0
2022-03-08 12:20:00,180.43,181.62,179.42,181.24,103966.0,168.7061,169.8188,167.7617,169.4635,103966.0
2022-03-08 12:30:00,181.17,183.58,180.19,183.55,79502.0,169.398,171.6514,168.4817,171.6234,79502.0
2022-03-08 12:40:00,183.49,183.79,182.18,182.83,39662.0,171.5673,171.8478,170.3424,170.9501,39662.0
2022-03-08 12:50:00,182.87,183.43,181.67,183.05,58095.0,170.9875,171.5112,169.8655,171.1558,58095.0
2022-03-08 13:00:00,183.0,185.29,183.0,185.0,102674.0,171.1091,173.2503,171.1091,172.9791,102674.0
2022-03-08 13:10:00,185.12,185.44,184.08,184.99,86690.0,173.0913,173.3905,172.1189,172.9698,86690.0
2022-03-08 13:20:00,184.87,184.87,180.92,181.24,44435.0,172.8576,172.8576,169.1642,169.4635,44435.0
2022-03-08 13:30:00,181.13,181.13,179.42,180.26,51108.0,169.3606,169.3606,167.7617,168.5471,51108.0
2022-03-08 13:40:00,180.26,180.98,179.41,180.09,25314.0,168.5471,169.2203,167.7524,168.3882,25314.0
2022-03-08 13:50:00,179.92,179.96,178.44,178.7,28663.0,168.2292,168.2666,166.8454,167.0885,28663.0
2022-03-08 14:00:00,178.43,179.3,177.75,178.94,22796.0,166.836,167.6495,166.2002,167.3129,22796.0
2022-03-08 14:10:00,178.74,179.14,177.82,178.79,12609.0,167.1259,167.4999,166.2657,167.1726,12609.0
2022-03-08 14:20:00,178.83,179.88,177.77,179.76,24745.0,167.2101,168.1918,166.2189,168.0796,24745.0
2022-03-08 14:30:00,179.73,180.4,178.69,180.0,28764.0,168.0516,168.678,167.0791,168.304,28764.0
2022-03-08 14:40:00,180.13,181.14,179.43,181.08,20101.0,168.4256,169.37,167.7711,169.3139,20101.0
2022-03-08 14:50:00,181.09,181.13,179.06,179.47,18100.0,169.3232,169.3606,167.4251,167.8085,18100.0
2022-03-08 15:00:00,179.57,181.52,179.45,181.17,28452.0,167.902,169.7253,167.7898,169.398,28452.0
2022-03-08 15:10:00,181.25,181.28,180.2,180.46,21103.0,169.4728,169.5009,168.491,168.7341,21103.0
2022-03-08 15:20:00,180.46,180.46,178.7,178.83,23661.0,168.7341,168.7341,167.0885,167.2101,23661.0
2022-03-08 15:30:00,178.91,179.05,177.84,178.84,44051.0,167.2849,167.4158,166.2844,167.2194,44051.0
2022-03-08 15:40:00,178.87,178.97,177.27,177.38,75707.0,167.2475,167.341,165.7514,165.8543,75707.0
2022-03-08 15:50:00,177.28,178.45,176.4,176.9,211108.0,165.7608,166.8547,164.9379,165.4055,211108.0
2022-03-09 09:30:00,183.0,184.39,182.64,184.09,132209.0,171.1091,172.4088,170.7725,172.1283,132209.0
2022-03-09 09:40:00,184.22,185.18,183.83,184.77,68990.0,172.2498,173.1474,171.8852,172.7641,68990.0
2022-03-09 09:50:00,184.8,185.67,183.74,185.17,135520.0,172.7921,173.6056,171.801,173.1381,135520.0
2022-03-09 10:00:00,185.33,186.27,184.82,185.24,24655.0,173.2877,174.1666,172.8108,173.2035,24655.0
2022-03-09 10:10:00,185.31,185.65,184.0,185.4,27449.0,173.269,173.5869,172.0441,173.3531,27449.0
2022-03-09 10:20:00,185.32,185.8,184.22,185.02,15375.0,173.2783,173.7272,172.2498,172.9978,15375.0
2022-03-09 10:30:00,185.12,185.23,184.33,185.22,23287.0,173.0913,173.1942,172.3527,173.1848,23287.0
2022-03-09 10:40:00,185.16,185.33,183.95,184.33,27254.0,173.1287,173.2877,171.9974,172.3527,27254.0
2022-03-09 10:50:00,184.4,185.41,184.12,185.18,30046.0,172.4181,173.3625,172.1563,173.1474,30046.0
2022-03-09 11:00:00,185.19,185.19,183.78,183.87,69847.0,173.1568,173.1568,171.8384,171.9226,69847.0
2022-03-09 11:10:00,183.74,183.75,182.2,183.01,22397.0,171.801,171.8104,170.3611,171.1184,22397.0
2022-03-09 11:20:00,182.94,183.43,182.48,182.5,10185.0,171.053,171.5112,170.6229,170.6416,10185.0
2022-03-09 11:30:00,182.54,183.76,182.37,183.66,10418.0,170.679,171.8197,170.52,171.7262,10418.0
2022-03-09 11:40:00,183.78,184.36,183.66,184.18,14468.0,171.8384,172.3807,171.7262,172.2124,14468.0
2022-03-09 11:50:00,184.17,184.55,183.75,184.53,9739.0,172.2031,172.5584,171.8104,172.5397,9739.0
2022-03-09 12:00:00,184.53,184.74,183.55,183.8,29574.0,172.5397,172.736,171.6234,171.8571,29574.0
2022-03-09 12:10:00,183.93,184.62,183.74,184.02,20190.0,171.9787,172.6238,171.801,172.0628,20190.0
2022-03-09 12:20:00,184.01,184.2,183.18,184.2,15713.0,172.0535,172.2311,171.2774,172.2311,15713.0
2022-03-09 12:30:00,184.23,185.62,184.23,185.53,47853.0,172.2592,173.5589,172.2592,173.4747,47853.0
2022-03-09 12:40:00,185.49,185.57,184.56,185.3,12494.0,173.4373,173.5121,172.5677,173.2596,12494.0
2022-03-09 12:50:00,185.29,185.29,184.72,184.84,13604.0,173.2503,173.2503,172.7173,172.8295,13604.0
2022-03-09 13:00:00,184.86,185.35,184.22,185.17,25206.0,172.8482,173.3064,172.2498,173.1381,25206.0
2022-03-09 13:10:00,184.96,185.96,184.96,185.36,11712.0,172.9417,173.8768,172.9417,173.3157,11712.0
2022-03-09 13:20:00,185.47,186.11,185.41,185.79,18983.0,173.4186,174.017,173.3625,173.7178,18983.0
2022-03-09 13:30:00,185.66,185.78,184.46,184.58,13427.0,173.5963,173.7085,172.4742,172.5864,13427.0
2022-03-09 13:40:00,184.62,184.89,183.65,183.83,10159.0,172.6238,172.8763,171.7169,171.8852,10159.0
2022-03-09 13:50:00,183.82,184.66,183.82,184.27,10268.0,171.8758,172.6612,171.8758,172.2966,10268.0
2022-03-09 14:00:00,184.17,185.37,184.17,184.68,24554.0,172.2031,173.3251,172.2031,172.6799,24554.0
2022-03-09 14:10:00,184.72,184.9,183.8,183.86,14375.0,172.7173,172.8856,171.8571,171.9132,14375.0
2022-03-09 14:20:00,183.89,184.27,183.66,184.17,18072.0,171.9413,172.2966,171.7262,172.2031,18072.0
2022-03-09 14:30:00,184.42,184.72,184.25,184.25,11182.0,172.4368,172.7173,172.2779,172.2779,11182.0
2022-03-09 14:40:00,184.28,184.39,183.85,184.11,16465.0,172.3059,172.4088,171.9039,172.147,16465.0
2022-03-09 14:50:00,184.08,184.63,183.84,184.02,16519.0,172.1189,172.6332,171.8945,172.0628,16519.0
2022-03-09 15:00:00,184.14,184.87,183.95,184.87,13826.0,172.175,172.8576,171.9974,172.8576,13826.0
2022-03-09 15:10:00,185.0,185.14,184.24,184.61,30034.0,172.9791,173.11,172.2685,172.6145,30034.0
2022-03-09 15:20:00,184.62,184.94,184.26,184.68,21203.0,172.6238,172.923,172.2872,172.6799,21203.0
2022-03-09 15:30:00,184.68,184.99,183.75,183.75,32490.0,172.6799,172.9698,171.8104,171.8104,32490.0
2022-03-09 15:40:00,183.66,183.99,182.54,182.7,48278.0,171.7262,172.0348,170.679,170.8286,48278.0
2022-03-09 15:50:00,182.77,183.48,182.59,183.38,215227.0,170.894,171.5579,170.7257,171.4644,215227.0
2022-03-10 09:30:00,178.89,179.47,176.55,177.92,45820.0,167.2662,167.8085,165.0782,166.3592,45820.0
2022-03-10 09:40:00,178.11,178.52,176.92,176.92,18300.0,166.5368,166.9202,165.4242,165.4242,18300.0
2022-03-10 09:50:00,177.0,179.14,176.98,178.9,20574.0,165.499,167.4999,165.4803,167.2755,20574.0
2022-03-10 10:00:00,178.85,179.05,177.41,178.5,13317.0,167.2288,167.4158,165.8823,166.9015,13317.0
2022-03-10 10:10:00,178.48,180.19,178.45,180.19,11373.0,166.8828,168.4817,166.8547,168.4817,11373.0
2022-03-10 10:20:00,180.16,180.23,178.0,178.06,11193.0,168.4536,168.5191,166.434,166.4901,11193.0
2022-03-10 10:30:00,178.24,178.38,176.95,177.13,15652.0,166.6584,166.7893,165.4522,165.6205,15652.0
2022-03-10 10:40:00,177.31,177.72,177.0,177.5,12965.0,165.7888,166.1722,165.499,165.9665,12965.0
2022-03-10 10:50:00,177.31,177.32,176.27,176.44,27886.0,165.7888,165.7982,164.8164,164.9753,27886.0
2022-03-10 11:00:00,176.33,176.55,175.82,176.17,19440.0,164.8725,165.0782,164.3956,164.7229,19440.0
2022-03-10 11:10:00,176.09,176.42,175.86,176.2,10821.0,164.6481,164.9566,164.433,164.7509,10821.0
2022-03-10 11:20:00,176.13,176.82,176.06,176.82,10074.0,164.6855,165.3307,164.62,165.3307,10074.0
2022-03-10 11:30:00,176.9,177.34,176.59,177.33,19786.0,165.4055,165.8169,165.1156,165.8075,19786.0
2022-03-10 11:40:00,177.51,177.83,176.78,177.27,5796.0,165.9758,166.275,165.2933,165.7514,5796.0
2022-03-10 11:50:00,177.09,178.04,177.09,178.04,7493.0,165.5831,166.4714,165.5831,166.4714,7493.0
2022-03-10 12:00:00,177.88,178.7,177.86,177.92,30703.0,166.3218,167.0885,166.3031,166.3592,30703.0
2022-03-10 12:10:00,177.91,178.59,177.9,178.14,9091.0,166.3498,166.9856,166.3405,166.5649,9091.0
2022-03-10 12:20:00,178.17,178.94,178.09,178.31,6198.0,166.5929,167.3129,166.5181,166.7238,6198.0
2022-03-10 12:30:00,178.02,178.12,177.42,177.45,13782.0,166.4527,166.5462,165.8917,165.9197,13782.0
2022-03-10 12:40:00,177.39,177.99,177.3,177.94,15173.0,165.8636,166.4246,165.7795,166.3779,15173.0
2022-03-10 12:50:00,178.0,178.24,177.19,177.23,10098.0,166.434,166.6584,165.6766,165.714,10098.0
2022-03-10 13:00:00,177.35,177.75,176.91,177.61,12704.0,165.8262,166.2002,165.4148,166.0693,12704.0
2022-03-10 13:10:00,177.58,178.4,177.56,178.24,16276.0,166.0413,166.808,166.0226,166.6584,16276.0
2022-03-10 13:20:00,178.21,178.33,177.21,177.69,10524.0,166.6303,166.7425,165.6953,166.1441,10524.0
2022-03-10 13:30:00,177.72,178.13,177.23,177.9,15079.0,166.1722,166.5555,165.714,166.3405,15079.0
2022-03-10 13:40:00,177.82,178.82,177.58,178.82,12519.0,166.2657,167.2007,166.0413,167.2007,12519.0
2022-03-10 13:50:00,178.81,179.03,178.62,178.75,19796.0,167.1914,167.3971,167.0137,167.1352,19796.0
2022-03-10 14:00:00,178.6,180.53,178.5,179.61,31061.0,166.995,168.7996,166.9015,167.9394,31061.0
2022-03-10 14:10:00,179.66,179.89,179.2,179.62,10118.0,167.9861,168.2012,167.556,167.9487,10118.0
2022-03-10 14:20:00,179.61,180.23,179.28,180.16,10729.0,167.9394,168.5191,167.6308,168.4536,10729.0
2022-03-10 14:30:00,180.16,180.43,179.91,179.95,13361.0,168.4536,168.7061,168.2199,168.2573,13361.0
2022-03-10 14:40:00,179.97,180.55,179.57,180.55,7175.0,168.276,168.8183,167.902,168.8183,7175.0
2022-03-10 14:50:00,180.54,180.88,180.29,180.44,11677.0,168.8089,169.1268,168.5752,168.7154,11677.0
2022-03-10 15:00:00,180.54,180.54,179.35,179.75,11711.0,168.8089,168.8089,167.6963,168.0703,11711.0
2022-03-10 15:10:00,179.82,180.68,179.72,180.34,16258.0,168.1357,168.9398,168.0422,168.6219,16258.0
2022-03-10 15:20:00,180.34,180.47,179.68,180.07,13369.0,168.6219,168.7435,168.0048,168.3695,13369.0
2022-03-10 15:30:00,180.15,180.33,179.6,179.73,14894.0,168.4443,168.6126,167.93,168.0516,14894.0
2022-03-10 15:40:00,179.8,180.45,179.66,180.22,25527.0,168.117,168.7248,167.9861,168.5097,25527.0
2022-03-10 15:50:00,180.27,181.32,180.27,180.45,135487.0,168.5565,169.5383,168.5565,168.7248,135487.0
2022-03-11 09:30:00,183.98,185.27,183.07,183.45,61021.0,172.0254,173.2316,171.1745,171.5299,61021.0
2022-03-11 09:40:00,183.21,184.84,182.8,183.9,34109.0,171.3054,172.8295,170.9221,171.9506,34109.0
2022-03-11 09:50:00,183.81,184.62,182.9,183.31,10949.0,171.8665,172.6238,171.0156,171.399,10949.0
2022-03-11 10:00:00,183.42,183.42,181.55,181.84,18654.0,171.5018,171.5018,169.7533,170.0245,18654.0
2022-03-11 10:10:00,182.08,182.53,181.57,181.95,11640.0,170.2489,170.6696,169.772,170.1273,11640.0
2022-03-11 10:20:00,181.75,182.33,181.58,181.67,12119.0,169.9403,170.4826,169.7814,169.8655,12119.0
2022-03-11 10:30:00,181.57,181.83,181.21,181.75,21748.0,169.772,170.0151,169.4354,169.9403,21748.0
2022-03-11 10:40:00,181.79,182.7,181.67,182.5,23494.0,169.9777,170.8286,169.8655,170.6416,23494.0
2022-03-11 10:50:00,182.37,182.72,181.71,182.43,29488.0,170.52,170.8473,169.9029,170.5761,29488.0
2022-03-11 11:00:00,182.37,182.37,180.64,180.72,9480.0,170.52,170.52,168.9024,168.9772,9480.0
2022-03-11 11:10:00,180.75,181.0,180.27,180.78,14988.0,169.0053,169.239,168.5565,169.0333,14988.0
2022-03-11 11:20:00,180.92,181.11,180.0,180.33,15025.0,169.1642,169.3419,168.304,168.6126,15025.0
2022-03-11 11:30:00,180.31,181.02,180.19,180.92,13210.0,168.5939,169.2577,168.4817,169.1642,13210.0
2022-03-11 11:40:00,180.86,181.64,180.13,181.39,12907.0,169.1081,169.8375,168.4256,169.6037,12907.0
2022-03-11 11:50:00,181.07,181.12,180.64,181.08,7574.0,169.3045,169.3513,168.9024,169.3139,7574.0
2022-03-11 12:00:00,181.17,181.51,180.45,180.48,5523.0,169.398,169.7159,168.7248,168.7528,5523.0
2022-03-11 12:10:00,180.83,181.68,180.76,181.5,7104.0,169.0801,169.8749,169.0146,169.7066,7104.0
2022-03-11 12:20:00,181.6,181.65,180.38,180.48,10224.0,169.8001,169.8468,168.6593,168.7528,10224.0
2022-03-11 12:30:00,180.41,180.82,180.0,180.01,8551.0,168.6874,169.0707,168.304,168.3134,8551.0
2022-03-11 12:40:00,180.0,180.76,180.0,180.67,12930.0,168.304,169.0146,168.304,168.9305,12930.0
2022-03-11 12:50:00,180.63,180.89,180.38,180.89,7895.0,168.8931,169.1362,168.6593,169.1362,7895.0
2022-03-11 13:00:00,180.79,181.13,180.42,180.48,14422.0,169.0427,169.3606,168.6967,168.7528,14422.0
2022-03-11 13:10:00,180.48,180.91,180.44,180.75,16417.0,168.7528,169.1549,168.7154,169.0053,16417.0
2022-03-11 13:20:00,180.68,181.2,180.55,180.84,8064.0,168.9398,169.4261,168.8183,169.0894,8064.0
2022-03-11 13:30:00,180.87,180.92,180.5,180.75,11457.0,169.1175,169.1642,168.7715,169.0053,11457.0
2022-03-11 13:40:00,180.69,181.33,180.57,181.31,13095.0,168.9492,169.5476,168.837,169.5289,13095.0
2022-03-11 13:50:00,181.49,181.49,180.41,180.41,13524.0,169.6972,169.6972,168.6874,168.6874,13524.0
2022-03-11 14:00:00,180.32,181.07,180.32,181.0,41906.0,168.6032,169.3045,168.6032,169.239,41906.0
2022-03-11 14:10:00,180.94,181.12,180.43,180.53,22501.0,169.1829,169.3513,168.7061,168.7996,22501.0
2022-03-11 14:20:00,180.47,181.56,180.21,181.46,17324.0,168.7435,169.7627,168.5004,169.6692,17324.0
2022-03-11 14:30:00,181.43,181.58,180.82,181.15,12658.0,169.6411,169.7814,169.0707,169.3793,12658.0
2022-03-11 14:40:00,181.1,181.11,180.43,180.86,13026.0,169.3326,169.3419,168.7061,169.1081,13026.0
2022-03-11 14:50:00,180.84,180.95,180.56,180.63,28643.0,169.0894,169.1923,168.8276,168.8931,28643.0
2022-03-11 15:00:00,180.69,181.05,180.39,180.75,19042.0,168.9492,169.2858,168.6687,169.0053,19042.0
2022-03-11 15:10:00,180.64,180.85,180.53,180.77,20807.0,168.9024,169.0988,168.7996,169.024,20807.0
2022-03-11 15:20:00,180.64,180.8,180.03,180.16,22151.0,168.9024,169.052,168.3321,168.4536,22151.0
2022-03-11 15:30:00,180.24,180.33,179.77,179.95,39806.0,168.5284,168.6126,168.089,168.2573,39806.0
2022-03-11 15:40:00,179.92,180.15,179.5,179.51,52557.0,168.2292,168.4443,167.8365,167.8459,52557.0
2022-03-11 15:50:00,179.53,180.07,178.16,178.52,173816.0,167.8646,168.3695,166.5836,166.9202,173816.0
2022-03-14 09:30:00,178.38,179.64,174.15,174.83,46104.0,167.6101,168.794,163.6355,164.2744,46104.0
2022-03-14 09:40:00,174.99,175.82,174.43,175.16,49101.0,164.4248,165.2046,163.8986,164.5845,49101.0
2022-03-14 09:50:00,175.3,175.49,174.03,174.53,37810.0,164.716,164.8946,163.5227,163.9925,37810.0
2022-03-14 10:00:00,174.38,175.21,173.58,174.94,34080.0,163.8516,164.6315,163.0999,164.3778,34080.0
2022-03-14 10:10:00,174.98,176.66,174.75,176.65,53070.0,164.4154,165.9939,164.1992,165.9845,53070.0
2022-03-14 10:20:00,176.99,177.7,175.69,175.75,31372.0,166.304,166.9711,165.0825,165.1389,31372.0
2022-03-14 10:30:00,175.57,175.58,174.33,174.59,11180.0,164.9697,164.9791,163.8046,164.0489,11180.0
2022-03-14 10:40:00,174.74,175.22,174.47,174.91,13804.0,164.1898,164.6409,163.9361,164.3496,13804.0
2022-03-14 10:50:00,174.78,176.84,174.64,176.83,14196.0,164.2274,166.1631,164.0959,166.1537,14196.0
2022-03-14 11:00:00,176.94,177.19,176.25,176.27,22359.0,166.257,166.4919,165.6087,165.6275,22359.0
2022-03-14 11:10:00,176.38,176.44,175.44,175.73,13290.0,165.7308,165.7872,164.8476,165.1201,13290.0
2022-03-14 11:20:00,175.64,175.64,174.64,175.2,16047.0,165.0355,165.0355,164.0959,164.6221,16047.0
2022-03-14 11:30:00,175.02,175.31,174.41,174.5,11823.0,164.4529,164.7254,163.8798,163.9643,11823.0
2022-03-14 11:40:00,174.42,174.43,172.34,172.38,18111.0,163.8892,163.8986,161.9347,161.9723,18111.0
2022-03-14 11:50:00,172.42,172.77,172.12,172.56,30335.0,162.0099,162.3388,161.728,162.1415,30335.0
2022-03-14 12:00:00,172.52,172.64,171.78,172.01,21341.0,162.1039,162.2166,161.4086,161.6247,21341.0
2022-03-14 12:10:00,171.96,173.28,171.96,173.26,18036.0,161.5777,162.818,161.5777,162.7992,18036.0
2022-03-14 12:20:00,173.0,173.32,172.55,172.86,45601.0,162.5549,162.8556,162.1321,162.4234,45601.0
2022-03-14 12:30:00,172.87,173.21,172.5,173.07,17397.0,162.4327,162.7522,162.0851,162.6207,17397.0
2022-03-14 12:40:00,172.97,173.64,172.45,172.86,13744.0,162.5267,163.1563,162.0381,162.4234,13744.0
2022-03-14 12:50:00,172.86,172.96,171.93,172.17,49461.0,162.4234,162.5173,161.5495,161.775,49461.0
2022-03-14 13:00:00,172.17,172.42,171.42,171.43,20237.0,161.775,162.0099,161.0703,161.0797,20237.0
2022-03-14 13:10:00,171.48,172.11,171.44,171.89,35341.0,161.1267,161.7186,161.0891,161.5119,35341.0
2022-03-14 13:20:00,171.89,171.99,170.95,171.05,14756.0,161.5119,161.6059,160.6287,160.7226,14756.0
2022-03-14 13:30:00,171.19,171.34,170.5,171.2,42297.0,160.8542,160.9951,160.2058,160.8636,42297.0
2022-03-14 13:40:00,171.28,171.49,170.82,171.11,21023.0,160.9387,161.1361,160.5065,160.779,21023.0
2022-03-14 13:50:00,171.18,172.57,171.05,171.22,41461.0,160.8448,162.1509,160.7226,160.8824,41461.0
2022-03-14 14:00:00,171.25,171.39,170.9,171.06,25986.0,160.9106,161.0421,160.5817,160.732,25986.0
2022-03-14 14:10:00,171.2,171.2,170.51,170.51,23041.0,160.8636,160.8636,160.2152,160.2152,23041.0
2022-03-14 14:20:00,170.63,170.67,170.22,170.48,12106.0,160.328,160.3656,159.9427,160.187,12106.0
2022-03-14 14:30:00,170.36,171.32,170.36,170.93,29902.0,160.0743,160.9763,160.0743,160.6099,29902.0
2022-03-14 14:40:00,171.02,171.19,170.6,170.79,26847.0,160.6944,160.8542,160.2998,160.4783,26847.0
2022-03-14 14:50:00,170.79,171.62,170.58,171.14,14489.0,160.4783,161.2582,160.281,160.8072,14489.0
2022-03-14 15:00:00,171.25,172.24,171.18,171.22,24305.0,160.9106,161.8408,160.8448,160.8824,24305.0
2022-03-14 15:10:00,171.15,172.2,171.09,171.56,23322.0,160.8166,161.8032,160.7602,161.2018,23322.0
2022-03-14 15:20:00,171.38,171.92,171.29,171.6,24512.0,161.0327,161.5401,160.9481,161.2394,24512.0
2022-03-14 15:30:00,171.53,171.54,170.8,171.52,32100.0,161.1737,161.183,160.4877,161.1643,32100.0
2022-03-14 15:40:00,171.52,172.14,171.19,171.95,90092.0,161.1643,161.7468,160.8542,161.5683,90092.0
2022-03-14 15:50:00,171.9,172.29,170.86,171.64,145471.0,161.5213,161.8878,160.5441,161.277,145471.0
2022-03-15 09:30:00,172.86,174.41,172.86,173.55,22021.0,162.4234,163.8798,162.4234,163.0717,22021.0
2022-03-15 09:40:00,173.74,173.92,172.71,173.48,15940.0,163.2502,163.4194,162.2824,163.0059,15940.0
2022-03-15 09:50:00,173.88,175.3,173.4,175.3,18043.0,163.3818,164.716,162.9307,164.716,18043.0
2022-03-15 10:00:00,175.16,176.17,174.75,175.09,18460.0,164.5845,165.5335,164.1992,164.5187,18460.0
2022-03-15 10:10:00,174.94,175.89,174.87,175.76,17684.0,164.3778,165.2704,164.312,165.1483,17684.0
2022-03-15 10:20:00,175.8,177.79,175.73,177.79,44422.0,165.1858,167.0557,165.1201,167.0557,44422.0
2022-03-15 10:30:00,177.91,178.47,177.66,177.9,51204.0,167.1685,167.6946,166.9335,167.1591,51204.0
2022-03-15 10:40:00,177.86,178.86,177.86,178.24,19475.0,167.1215,168.0611,167.1215,167.4785,19475.0
2022-03-15 10:50:00,178.23,178.27,177.02,177.24,21569.0,167.4691,167.5067,166.3322,166.5389,21569.0
2022-03-15 11:00:00,177.24,177.5,177.04,177.24,12066.0,166.5389,166.7832,166.351,166.5389,12066.0
2022-03-15 11:10:00,177.29,177.36,176.35,176.59,10647.0,166.5859,166.6517,165.7026,165.9281,10647.0
2022-03-15 11:20:00,176.66,177.45,176.18,177.44,42262.0,165.9939,166.7362,165.5429,166.7268,42262.0
2022-03-15 11:30:00,177.49,178.79,177.44,178.72,19113.0,166.7738,167.9953,166.7268,167.9295,19113.0
2022-03-15 11:40:00,178.8,178.82,177.79,178.2,10587.0,168.0047,168.0235,167.0557,167.4409,10587.0
2022-03-15 11:50:00,178.23,178.39,176.78,177.36,13899.0,167.4691,167.6195,166.1067,166.6517,13899.0
2022-03-15 12:00:00,177.25,178.27,177.25,177.96,41767.0,166.5483,167.5067,166.5483,167.2154,41767.0
2022-03-15 12:10:00,177.86,178.02,177.45,177.75,17471.0,167.1215,167.2718,166.7362,167.0181,17471.0
2022-03-15 12:20:00,177.67,178.0,177.22,177.85,9867.0,166.9429,167.253,166.5201,167.1121,9867.0
2022-03-15 12:30:00,177.82,178.26,177.48,177.79,8556.0,167.0839,167.4973,166.7644,167.0557,8556.0
2022-03-15 12:40:00,177.82,177.82,176.92,177.0,14298.0,167.0839,167.0839,166.2382,166.3134,14298.0
2022-03-15 12:50:00,176.63,177.11,176.19,177.11,4875.0,165.9657,166.4168,165.5523,166.4168,4875.0
2022-03-15 13:00:00,177.2,177.46,176.65,176.72,11942.0,166.5013,166.7456,165.9845,166.0503,11942.0
2022-03-15 13:10:00,176.42,176.75,175.78,175.79,6504.0,165.7684,166.0785,165.1671,165.1764,6504.0
2022-03-15 13:20:00,175.68,176.37,175.55,175.63,6721.0,165.0731,165.7214,164.9509,165.0261,6721.0
2022-03-15 13:30:00,175.7,176.28,175.38,175.82,6815.0,165.0919,165.6369,164.7912,165.2046,6815.0
2022-03-15 13:40:00,175.58,176.07,175.49,175.84,8048.0,164.9791,165.4395,164.8946,165.2234,8048.0
2022-03-15 13:50:00,175.9,177.04,175.89,176.98,9392.0,165.2798,166.351,165.2704,166.2946,9392.0
2022-03-15 14:00:00,176.95,177.18,176.37,176.78,14955.0,166.2664,166.4825,165.7214,166.1067,14955.0
2022-03-15 14:10:00,176.67,176.67,175.7,175.82,7004.0,166.0033,166.0033,165.0919,165.2046,7004.0
2022-03-15 14:20:00,175.83,176.22,175.59,176.12,6946.0,165.214,165.5805,164.9885,165.4865,6946.0
2022-03-15 14:30:00,175.97,176.28,175.74,175.97,4567.0,165.3456,165.6369,165.1295,165.3456,4567.0
2022-03-15 14:40:00,176.07,176.77,176.05,176.59,3525.0,165.4395,166.0973,165.4208,165.9281,3525.0
2022-03-15 14:50:00,176.7,176.96,176.52,176.82,9962.0,166.0315,166.2758,165.8624,166.1443,9962.0
2022-03-15 15:00:00,176.75,177.31,176.65,177.31,26760.0,166.0785,166.6047,165.9845,166.6047,26760.0
2022-03-15 15:10:00,177.37,177.91,177.12,177.76,26203.0,166.6611,167.1685,166.4261,167.0275,26203.0
2022-03-15 15:20:00,177.81,178.16,177.72,177.89,22172.0,167.0745,167.4034,166.9899,167.1497,22172.0
2022-03-15 15:30:00,177.91,178.41,177.91,178.09,29485.0,167.1685,167.6383,167.1685,167.3376,29485.0
2022-03-15 15:40:00,178.15,178.23,177.7,178.15,38449.0,167.394,167.4691,166.9711,167.394,38449.0
2022-03-15 15:50:00,178.15,179.03,178.15,178.44,162929.0,167.394,168.2208,167.394,167.6665,162929.0
2022-03-16 09:30:00,181.5,183.96,181.2,182.93,37925.0,170.5417,172.8532,170.2598,171.8854,37925.0
2022-03-16 09:40:00,183.39,185.74,183.28,184.6,21377.0,172.3176,174.5257,172.2142,173.4545,21377.0
2022-03-16 09:50:00,184.84,185.52,184.17,184.56,26010.0,173.68,174.319,173.0505,173.4169,26010.0
2022-03-16 10:00:00,184.74,185.26,184.12,184.24,22624.0,173.5861,174.0747,173.0035,173.1163,22624.0
2022-03-16 10:10:00,184.12,186.77,184.04,186.31,26957.0,173.0035,175.4935,172.9283,175.0613,26957.0
2022-03-16 10:20:00,186.48,187.08,186.13,186.2,51710.0,175.221,175.7848,174.8922,174.9579,51710.0
2022-03-16 10:30:00,186.29,188.13,186.29,187.13,39809.0,175.0425,176.7714,175.0425,175.8318,39809.0
2022-03-16 10:40:00,187.02,187.38,185.41,186.36,59004.0,175.7284,176.0667,174.2156,175.1083,59004.0
2022-03-16 10:50:00,186.44,186.61,185.74,186.22,40079.0,175.1834,175.3432,174.5257,174.9767,40079.0
2022-03-16 11:00:00,186.22,186.71,185.76,185.96,43103.0,174.9767,175.4371,174.5445,174.7324,43103.0
2022-03-16 11:10:00,186.11,186.71,185.98,186.39,26763.0,174.8734,175.4371,174.7512,175.1365,26763.0
2022-03-16 11:20:00,186.48,186.64,185.81,185.97,15436.0,175.221,175.3714,174.5915,174.7418,15436.0
2022-03-16 11:30:00,186.15,186.39,185.58,185.78,6537.0,174.911,175.1365,174.3754,174.5633,6537.0
2022-03-16 11:40:00,185.93,185.99,185.54,185.66,6962.0,174.7042,174.7606,174.3378,174.4505,6962.0
2022-03-16 11:50:00,185.81,186.57,185.74,186.57,12989.0,174.5915,175.3056,174.5257,175.3056,12989.0
2022-03-16 12:00:00,186.56,186.82,186.26,186.52,25564.0,175.2962,175.5405,175.0143,175.2586,25564.0
2022-03-16 12:10:00,186.53,187.01,186.48,187.01,14762.0,175.268,175.719,175.221,175.719,14762.0
2022-03-16 12:20:00,187.0,187.25,186.35,186.53,10535.0,175.7096,175.9445,175.0989,175.268,10535.0
2022-03-16 12:30:00,186.5,186.58,185.79,185.92,16185.0,175.2398,175.315,174.5727,174.6948,16185.0
2022-03-16 12:40:00,185.63,185.9,184.0,184.3,21451.0,174.4223,174.676,172.8908,173.1726,21451.0
2022-03-16 12:50:00,184.44,185.21,184.37,184.97,18827.0,173.3042,174.0277,173.2384,173.8022,18827.0
2022-03-16 13:00:00,184.95,185.15,182.88,182.93,36794.0,173.7834,173.9713,171.8384,171.8854,36794.0
2022-03-16 13:10:00,182.83,182.96,181.69,181.98,31880.0,171.7914,171.9136,170.7202,170.9927,31880.0
2022-03-16 13:20:00,181.89,182.72,181.67,182.69,32099.0,170.9082,171.688,170.7014,171.6599,32099.0
2022-03-16 13:30:00,182.76,183.88,182.6,183.24,14539.0,171.7256,172.778,171.5753,172.1766,14539.0
2022-03-16 13:40:00,183.28,184.06,183.09,183.99,10857.0,172.2142,172.9471,172.0357,172.8814,10857.0
2022-03-16 13:50:00,183.99,184.08,183.57,183.89,10886.0,172.8814,172.9659,172.4867,172.7874,10886.0
2022-03-16 14:00:00,183.61,183.77,181.21,181.24,30849.0,172.5243,172.6746,170.2692,170.2974,30849.0
2022-03-16 14:10:00,181.09,181.57,179.79,181.18,42421.0,170.1565,170.6075,168.9349,170.241,42421.0
2022-03-16 14:20:00,181.19,181.3,179.51,179.62,36433.0,170.2504,170.3538,168.6718,168.7752,36433.0
2022-03-16 14:30:00,179.43,180.34,178.18,180.34,34979.0,168.5967,169.4517,167.4222,169.4517,34979.0
2022-03-16 14:40:00,180.23,183.41,180.23,182.94,26025.0,169.3484,172.3364,169.3484,171.8948,26025.0
2022-03-16 14:50:00,182.91,185.05,182.33,184.22,22965.0,171.8666,173.8774,171.3216,173.0975,22965.0
2022-03-16 15:00:00,184.36,185.45,183.92,184.86,31513.0,173.229,174.2532,172.8156,173.6988,31513.0
2022-03-16 15:10:00,184.79,185.87,184.65,185.86,33962.0,173.6331,174.6479,173.5015,174.6385,33962.0
2022-03-16 15:20:00,185.96,186.46,185.74,186.14,33008.0,174.7324,175.2022,174.5257,174.9016,33008.0
2022-03-16 15:30:00,186.21,186.23,185.26,185.99,44484.0,174.9673,174.9861,174.0747,174.7606,44484.0
2022-03-16 15:40:00,185.89,187.08,185.74,187.02,67145.0,174.6666,175.7848,174.5257,175.7284,67145.0
2022-03-16 15:50:00,187.04,188.42,186.93,188.33,261040.0,175.7472,177.0439,175.6439,176.9593,261040.0
2022-03-17 09:30:00,187.23,187.24,185.14,186.25,44323.0,175.9257,175.9351,173.9619,175.0049,44323.0
2022-03-17 09:40:00,186.78,188.22,186.68,187.33,17182.0,175.5029,176.856,175.409,176.0197,17182.0
2022-03-17 09:50:00,186.99,188.42,186.63,188.42,12251.0,175.7002,177.0439,175.362,177.0439,12251.0
2022-03-17 10:00:00,188.25,188.35,187.22,188.19,19305.0,176.8842,176.9781,175.9163,176.8278,19305.0
2022-03-17 10:10:00,188.15,188.51,186.32,186.38,15716.0,176.7902,177.1285,175.0707,175.1271,15716.0
2022-03-17 10:20:00,186.72,188.23,186.5,188.15,26126.0,175.4465,176.8654,175.2398,176.7902,26126.0
2022-03-17 10:30:00,188.02,188.1,187.14,187.58,22355.0,176.668,176.7432,175.8412,176.2546,22355.0
2022-03-17 10:40:00,187.76,188.01,186.82,187.47,14973.0,176.4237,176.6587,175.5405,176.1513,14973.0
2022-03-17 10:50:00,187.51,187.97,186.9,187.77,16462.0,176.1888,176.6211,175.6157,176.4331,16462.0
2022-03-17 11:00:00,187.51,188.14,186.85,188.06,12103.0,176.1888,176.7808,175.5687,176.7056,12103.0
2022-03-17 11:10:00,188.12,188.34,187.65,188.34,13156.0,176.762,176.9687,176.3204,176.9687,13156.0
2022-03-17 11:20:00,188.32,188.57,188.05,188.11,24955.0,176.9499,177.1848,176.6962,176.7526,24955.0
2022-03-17 11:30:00,187.9,188.58,187.89,188.58,20523.0,176.5553,177.1942,176.5459,177.1942,20523.0
2022-03-17 11:40:00,188.58,188.86,187.51,187.59,11171.0,177.1942,177.4573,176.1888,176.264,11171.0
2022-03-17 11:50:00,187.5,188.49,187.5,187.99,10890.0,176.1794,177.1097,176.1794,176.6399,10890.0
2022-03-17 12:00:00,187.85,188.32,187.75,188.32,10168.0,176.5083,176.9499,176.4143,176.9499,10168.0
2022-03-17 12:10:00,188.34,188.48,187.7,188.16,11668.0,176.9687,177.1003,176.3674,176.7996,11668.0
2022-03-17 12:20:00,188.38,189.07,188.37,188.94,13591.0,177.0063,177.6547,176.9969,177.5325,13591.0
2022-03-17 12:30:00,188.85,189.06,188.68,189.03,10396.0,177.4479,177.6453,177.2882,177.6171,10396.0
2022-03-17 12:40:00,189.06,189.12,188.58,188.59,8596.0,177.6453,177.7016,177.1942,177.2036,8596.0
2022-03-17 12:50:00,188.75,188.96,188.63,188.68,5472.0,177.354,177.5513,177.2412,177.2882,5472.0
2022-03-17 13:00:00,188.75,188.88,188.44,188.73,5481.0,177.354,177.4761,177.0627,177.3352,5481.0
2022-03-17 13:10:00,188.76,189.11,188.33,188.77,5159.0,177.3634,177.6922,176.9593,177.3728,5159.0
2022-03-17 13:20:00,188.68,189.81,188.68,189.62,9629.0,177.2882,178.35,177.2882,178.1714,9629.0
2022-03-17 13:30:00,189.62,189.81,189.48,189.54,6503.0,178.1714,178.35,178.0399,178.0963,6503.0
2022-03-17 13:40:00,189.68,190.13,189.56,190.0,10288.0,178.2278,178.6507,178.1151,178.5285,10288.0
2022-03-17 13:50:00,190.12,190.32,189.92,189.92,15443.0,178.6413,178.8292,178.4533,178.4533,15443.0
2022-03-17 14:00:00,189.67,189.9,189.16,189.16,17696.0,178.2184,178.4345,177.7392,177.7392,17696.0
2022-03-17 14:10:00,189.14,189.26,188.74,189.11,15591.0,177.7204,177.8332,177.3446,177.6922,15591.0
2022-03-17 14:20:00,189.2,189.33,188.28,188.28,9005.0,177.7768,177.899,176.9123,176.9123,9005.0
2022-03-17 14:30:00,188.39,189.43,188.39,188.76,11365.0,177.0157,177.9929,177.0157,177.3634,11365.0
2022-03-17 14:40:00,188.83,189.16,188.62,189.09,5091.0,177.4291,177.7392,177.2318,177.6734,5091.0
2022-03-17 14:50:00,189.05,189.18,188.78,189.16,8205.0,177.6359,177.758,177.3822,177.7392,8205.0
2022-03-17 15:00:00,189.08,189.5,188.8,188.95,16818.0,177.664,178.0587,177.401,177.5419,16818.0
2022-03-17 15:10:00,189.01,189.12,188.27,189.12,14021.0,177.5983,177.7016,176.903,177.7016,14021.0
2022-03-17 15:20:00,189.23,189.46,188.77,189.4,15011.0,177.805,178.0211,177.3728,177.9647,15011.0
2022-03-17 15:30:00,189.38,189.67,189.1,189.23,40402.0,177.9459,178.2184,177.6828,177.805,40402.0
2022-03-17 15:40:00,189.27,189.87,189.16,189.47,33087.0,177.8426,178.4064,177.7392,178.0305,33087.0
2022-03-17 15:50:00,189.31,189.83,189.12,189.79,127777.0,177.8802,178.3688,177.7016,178.3312,127777.0
2022-03-18 09:30:00,187.53,187.84,185.26,185.56,266560.0,176.2076,176.4989,174.0747,174.3566,266560.0
2022-03-18 09:40:00,185.49,186.74,184.68,185.48,62712.0,174.2908,175.4653,173.5297,174.2814,62712.0
2022-03-18 09:50:00,185.6,186.7,185.25,186.7,32772.0,174.3942,175.4277,174.0653,175.4277,32772.0
2022-03-18 10:00:00,186.79,188.03,186.47,187.94,34890.0,175.5123,176.6774,175.2116,176.5929,34890.0
2022-03-18 10:10:00,187.89,188.57,187.7,187.77,38119.0,176.5459,177.1848,176.3674,176.4331,38119.0
2022-03-18 10:20:00,187.86,188.57,187.44,187.9,18992.0,176.5177,177.1848,176.1231,176.5553,18992.0
2022-03-18 10:30:00,187.94,187.94,186.47,186.56,20479.0,176.5929,176.5929,175.2116,175.2962,20479.0
2022-03-18 10:40:00,186.41,188.16,186.36,187.69,23258.0,175.1553,176.7996,175.1083,176.358,23258.0
2022-03-18 10:50:00,187.64,188.22,187.24,188.11,24990.0,176.311,176.856,175.9351,176.7526,24990.0
2022-03-18 11:00:00,188.15,189.36,188.15,188.9,37245.0,176.7902,177.9271,176.7902,177.4949,37245.0
2022-03-18 11:10:00,188.87,189.47,188.6,189.22,12658.0,177.4667,178.0305,177.213,177.7956,12658.0
2022-03-18 11:20:00,189.13,189.4,188.56,189.28,43504.0,177.711,177.9647,177.1754,177.852,43504.0
2022-03-18 11:30:00,189.47,190.3,189.42,190.2,21640.0,178.0305,178.8104,177.9835,178.7164,21640.0
2022-03-18 11:40:00,190.0,190.41,189.82,189.82,15636.0,178.5285,178.9137,178.3594,178.3594,15636.0
2022-03-18 11:50:00,189.97,190.53,189.67,189.88,10728.0,178.5003,179.0265,178.2184,178.4157,10728.0
2022-03-18 12:00:00,189.91,189.99,189.53,189.82,10131.0,178.4439,178.5191,178.0869,178.3594,10131.0
2022-03-18 12:10:00,189.82,190.34,189.8,190.27,12084.0,178.3594,178.848,178.3406,178.7822,12084.0
2022-03-18 12:20:00,190.2,191.11,190.06,190.95,23985.0,178.7164,179.5715,178.5849,179.4211,23985.0
2022-03-18 12:30:00,191.0,191.66,190.92,191.61,18921.0,179.4681,180.0883,179.393,180.0413,18921.0
2022-03-18 12:40:00,191.55,191.63,191.2,191.39,16283.0,179.9849,180.0601,179.6561,179.8346,16283.0
2022-03-18 12:50:00,191.43,191.91,191.4,191.75,9912.0,179.8722,180.3232,179.844,180.1728,9912.0
2022-03-18 13:00:00,191.66,191.75,191.26,191.54,6546.0,180.0883,180.1728,179.7124,179.9755,6546.0
2022-03-18 13:10:00,191.44,191.54,190.69,190.7,8982.0,179.8816,179.9755,179.1768,179.1862,8982.0
2022-03-18 13:20:00,190.73,191.58,190.71,191.53,8170.0,179.2144,180.0131,179.1956,179.9661,8170.0
2022-03-18 13:30:00,191.5,191.65,191.31,191.55,11014.0,179.9379,180.0789,179.7594,179.9849,11014.0
2022-03-18 13:40:00,191.5,191.64,191.19,191.57,8912.0,179.9379,180.0695,179.6467,180.0037,8912.0
2022-03-18 13:50:00,191.56,191.7,191.26,191.29,15359.0,179.9943,180.1259,179.7124,179.7406,15359.0
2022-03-18 14:00:00,191.58,191.66,191.19,191.33,6964.0,180.0131,180.0883,179.6467,179.7782,6964.0
2022-03-18 14:10:00,191.35,191.7,191.08,191.68,6694.0,179.797,180.1259,179.5433,180.1071,6694.0
2022-03-18 14:20:00,191.76,191.91,191.62,191.73,13190.0,180.1822,180.3232,180.0507,180.1541,13190.0
2022-03-18 14:30:00,191.72,192.23,191.53,192.2,15257.0,180.1447,180.6239,179.9661,180.5957,15257.0
2022-03-18 14:40:00,192.22,192.3,191.59,191.84,12572.0,180.6145,180.6896,180.0225,180.2574,12572.0
2022-03-18 14:50:00,191.85,191.93,191.55,191.64,8932.0,180.2668,180.342,179.9849,180.0695,8932.0
2022-03-18 15:00:00,191.69,192.41,191.55,192.31,15696.0,180.1165,180.793,179.9849,180.699,15696.0
2022-03-18 15:10:00,192.34,192.83,192.34,192.67,20819.0,180.7272,181.1876,180.7272,181.0373,20819.0
2022-03-18 15:20:00,192.68,192.76,192.41,192.45,18806.0,181.0467,181.1219,180.793,180.8306,18806.0
2022-03-18 15:30:00,192.49,192.85,191.42,191.44,38278.0,180.8682,181.2064,179.8628,179.8816,38278.0
2022-03-18 15:40:00,191.53,192.11,191.52,191.59,44688.0,179.9661,180.5111,179.9567,180.0225,44688.0
2022-03-18 15:50:00,191.58,192.82,191.58,192.45,170282.0,180.0131,181.1782,180.0131,180.8306,170282.0
2022-03-21 09:30:00,190.87,192.32,190.27,191.35,34506.0,179.346,180.7084,178.7822,179.797,34506.0
2022-03-21 09:40:00,191.57,193.23,189.82,190.07,22386.0,180.0037,181.5635,178.3594,178.5943,22386.0
2022-03-21 09:50:00,190.07,190.48,188.88,189.64,15590.0,178.5943,178.9795,177.4761,178.1902,15590.0
2022-03-21 10:00:00,189.15,189.86,188.6,188.8,18907.0,177.7298,178.397,177.213,177.401,18907.0
2022-03-21 10:10:00,188.97,189.04,187.36,187.79,27704.0,177.5607,177.6265,176.0479,176.4519,27704.0
2022-03-21 10:20:00,187.66,187.66,186.63,186.8,36620.0,176.3298,176.3298,175.362,175.5217,36620.0
2022-03-21 10:30:00,186.7,187.82,186.53,187.56,14043.0,175.4277,176.4801,175.268,176.2358,14043.0
2022-03-21 10:40:00,187.69,188.38,187.42,187.81,28457.0,176.358,177.0063,176.1043,176.4707,28457.0
2022-03-21 10:50:00,187.83,189.05,187.69,188.73,22440.0,176.4895,177.6359,176.358,177.3352,22440.0
2022-03-21 11:00:00,188.62,189.5,188.47,189.23,28619.0,177.2318,178.0587,177.0909,177.805,28619.0
2022-03-21 11:10:00,189.19,190.78,189.18,190.54,25332.0,177.7674,179.2614,177.758,179.0359,25332.0
2022-03-21 11:20:00,190.46,191.48,190.46,191.3,7181.0,178.9607,179.9191,178.9607,179.75,7181.0
2022-03-21 11:30:00,191.4,191.62,190.7,191.46,3895.0,179.844,180.0507,179.1862,179.9004,3895.0
2022-03-21 11:40:00,191.51,192.09,191.05,191.05,10951.0,179.9473,180.4923,179.5151,179.5151,10951.0
2022-03-21 11:50:00,191.26,192.12,191.17,191.78,9684.0,179.7124,180.5205,179.6279,180.201,9684.0
2022-03-21 12:00:00,191.89,191.89,190.65,191.31,5132.0,180.3044,180.3044,179.1393,179.7594,5132.0
2022-03-21 12:10:00,191.17,191.4,190.63,191.14,8022.0,179.6279,179.844,179.1205,179.5997,8022.0
2022-03-21 12:20:00,191.3,191.81,190.98,191.23,10526.0,179.75,180.2292,179.4493,179.6842,10526.0
2022-03-21 12:30:00,191.15,191.15,189.15,189.69,18098.0,179.6091,179.6091,177.7298,178.2372,18098.0
2022-03-21 12:40:00,189.77,190.24,189.51,190.12,18065.0,178.3124,178.754,178.0681,178.6413,18065.0
2022-03-21 12:50:00,189.88,190.03,188.45,188.68,16282.0,178.4157,178.5567,177.0721,177.2882,16282.0
2022-03-21 13:00:00,188.64,189.07,188.36,188.68,8824.0,177.2506,177.6547,176.9875,177.2882,8824.0
2022-03-21 13:10:00,188.84,188.85,187.25,187.33,10045.0,177.4385,177.4479,175.9445,176.0197,10045.0
2022-03-21 13:20:00,187.55,187.93,187.22,187.45,7336.0,176.2264,176.5835,175.9163,176.1325,7336.0
2022-03-21 13:30:00,187.5,188.28,187.42,188.08,12236.0,176.1794,176.9123,176.1043,176.7244,12236.0
2022-03-21 13:40:00,187.98,188.03,187.48,187.97,5526.0,176.6305,176.6774,176.1607,176.6211,5526.0
2022-03-21 13:50:00,188.23,188.24,187.62,187.81,10210.0,176.8654,176.8748,176.2922,176.4707,10210.0
2022-03-21 14:00:00,187.79,188.13,187.27,187.77,10297.0,176.4519,176.7714,175.9633,176.4331,10297.0
2022-03-21 14:10:00,187.69,187.71,187.19,187.52,14312.0,176.358,176.3768,175.8882,176.1982,14312.0
2022-03-21 14:20:00,187.69,189.11,187.65,189.01,12580.0,176.358,177.6922,176.3204,177.5983,12580.0
2022-03-21 14:30:00,188.9,189.04,188.3,188.52,12658.0,177.4949,177.6265,176.9311,177.1379,12658.0
2022-03-21 14:40:00,188.51,189.07,188.28,188.56,9544.0,177.1285,177.6547,176.9123,177.1754,9544.0
2022-03-21 14:50:00,188.41,188.78,187.48,187.62,10797.0,177.0345,177.3822,176.1607,176.2922,10797.0
2022-03-21 15:00:00,187.47,187.74,187.27,187.6,29680.0,176.1513,176.405,175.9633,176.2734,29680.0
2022-03-21 15:10:00,187.75,188.5,187.67,187.92,17681.0,176.4143,177.1191,176.3392,176.5741,17681.0
2022-03-21 15:20:00,187.77,188.5,187.77,188.42,19235.0,176.4331,177.1191,176.4331,177.0439,19235.0
2022-03-21 15:30:00,188.5,189.13,188.41,188.45,22974.0,177.1191,177.711,177.0345,177.0721,22974.0
2022-03-21 15:40:00,188.42,188.71,187.98,187.98,24953.0,177.0439,177.3164,176.6305,176.6305,24953.0
2022-03-21 15:50:00,188.1,190.56,188.1,190.55,167711.0,176.7432,179.0547,176.7432,179.0453,167711.0
2022-03-22 09:30:00,189.5,189.95,187.51,189.22,91185.0,178.0587,178.4815,176.1888,177.7956,91185.0
2022-03-22 09:40:00,189.22,189.27,188.0,188.28,51158.0,177.7956,177.8426,176.6493,176.9123,51158.0
2022-03-22 09:50:00,188.25,188.83,187.53,188.06,51156.0,176.8842,177.4291,176.2076,176.7056,51156.0
2022-03-22 10:00:00,188.17,190.79,188.11,190.45,47548.0,176.809,179.2708,176.7526,178.9513,47548.0
2022-03-22 10:10:00,190.35,191.13,190.0,191.13,24741.0,178.8574,179.5903,178.5285,179.5903,24741.0
2022-03-22 10:20:00,191.15,191.53,190.87,191.49,25651.0,179.6091,179.9661,179.346,179.9285,25651.0
2022-03-22 10:30:00,191.5,191.64,191.07,191.39,18061.0,179.9379,180.0695,179.5339,179.8346,18061.0
2022-03-22 10:40:00,191.34,192.1,191.18,192.01,19170.0,179.7876,180.5017,179.6373,180.4171,19170.0
2022-03-22 10:50:00,192.09,192.19,191.7,191.72,29822.0,180.4923,180.5863,180.1259,180.1447,29822.0
2022-03-22 11:00:00,191.43,191.67,190.92,191.44,34948.0,179.8722,180.0977,179.393,179.8816,34948.0
2022-03-22 11:10:00,191.43,191.6,190.99,191.3,22267.0,179.8722,180.0319,179.4587,179.75,22267.0
2022-03-22 11:20:00,191.27,191.3,190.92,190.93,11112.0,179.7218,179.75,179.393,179.4024,11112.0
2022-03-22 11:30:00,190.95,191.23,190.67,191.15,4133.0,179.4211,179.6842,179.1581,179.6091,4133.0
2022-03-22 11:40:00,191.15,191.2,190.33,191.1,12868.0,179.6091,179.6561,178.8386,179.5621,12868.0
2022-03-22 11:50:00,191.0,191.06,190.35,190.35,6867.0,179.4681,179.5245,178.8574,178.8574,6867.0
2022-03-22 12:00:00,190.37,190.48,190.07,190.21,13785.0,178.8762,178.9795,178.5943,178.7258,13785.0
2022-03-22 12:10:00,190.15,190.26,189.44,189.84,34216.0,178.6694,178.7728,178.0023,178.3782,34216.0
2022-03-22 12:20:00,189.79,189.79,188.97,189.56,12683.0,178.3312,178.3312,177.5607,178.1151,12683.0
2022-03-22 12:30:00,189.39,189.5,188.41,188.62,26273.0,177.9553,178.0587,177.0345,177.2318,26273.0
2022-03-22 12:40:00,188.6,188.73,187.7,188.73,29298.0,177.213,177.3352,176.3674,177.3352,29298.0
2022-03-22 12:50:00,188.84,188.94,188.59,188.71,7959.0,177.4385,177.5325,177.2036,177.3164,7959.0
2022-03-22 13:00:00,188.55,189.22,188.55,188.87,18492.0,177.166,177.7956,177.166,177.4667,18492.0
2022-03-22 13:10:00,188.87,189.29,188.74,188.96,12873.0,177.4667,177.8614,177.3446,177.5513,12873.0
2022-03-22 13:20:00,188.79,188.79,188.33,188.53,7231.0,177.3916,177.3916,176.9593,177.1473,7231.0
2022-03-22 13:30:00,188.57,188.83,188.48,188.69,22576.0,177.1848,177.4291,177.1003,177.2976,22576.0
2022-03-22 13:40:00,188.66,188.66,188.19,188.46,21700.0,177.2694,177.2694,176.8278,177.0815,21700.0
2022-03-22 13:50:00,188.5,188.9,188.4,188.9,24031.0,177.1191,177.4949,177.0251,177.4949,24031.0
2022-03-22 14:00:00,188.92,188.92,188.14,188.52,19300.0,177.5137,177.5137,176.7808,177.1379,19300.0
2022-03-22 14:10:00,188.47,189.15,188.42,188.99,20864.0,177.0909,177.7298,177.0439,177.5795,20864.0
2022-03-22 14:20:00,188.92,188.92,187.89,188.21,17025.0,177.5137,177.5137,176.5459,176.8466,17025.0
2022-03-22 14:30:00,188.16,188.55,187.69,188.53,8982.0,176.7996,177.166,176.358,177.1473,8982.0
2022-03-22 14:40:00,188.43,188.88,188.36,188.83,11008.0,177.0533,177.4761,176.9875,177.4291,11008.0
2022-03-22 14:50:00,188.88,189.33,188.71,189.04,14397.0,177.4761,177.899,177.3164,177.6265,14397.0
2022-03-22 15:00:00,189.04,189.29,189.0,189.27,36630.0,177.6265,177.8614,177.5889,177.8426,36630.0
2022-03-22 15:10:00,189.25,189.37,188.88,188.92,22831.0,177.8238,177.9365,177.4761,177.5137,22831.0
2022-03-22 15:20:00,188.95,189.0,188.32,188.56,31249.0,177.5419,177.5889,176.9499,177.1754,31249.0
2022-03-22 15:30:00,188.59,188.79,188.01,188.51,79255.0,177.2036,177.3916,176.6587,177.1285,79255.0
2022-03-22 15:40:00,188.45,188.84,188.33,188.58,118398.0,177.0721,177.4385,176.9593,177.1942,118398.0
2022-03-22 15:50:00,188.64,188.72,187.55,187.74,397663.0,177.2506,177.3258,176.2264,176.405,397663.0
2022-03-23 09:30:00,185.05,187.16,185.0,185.57,91297.0,173.8774,175.86,173.8304,174.366,91297.0
2022-03-23 09:40:00,185.45,185.88,183.74,183.87,21218.0,174.2532,174.6573,172.6465,172.7686,21218.0
2022-03-23 09:50:00,183.95,185.2,183.94,184.53,27448.0,172.8438,174.0183,172.8344,173.3888,27448.0
2022-03-23 10:00:00,184.55,185.0,183.82,184.54,25012.0,173.4076,173.8304,172.7216,173.3982,25012.0
2022-03-23 10:10:00,184.55,186.07,184.31,185.88,19461.0,173.4076,174.8358,173.182,174.6573,19461.0
2022-03-23 10:20:00,185.81,186.12,185.13,185.75,17276.0,174.5915,174.8828,173.9525,174.5351,17276.0
2022-03-23 10:30:00,185.83,186.31,185.43,186.29,21924.0,174.6103,175.0613,174.2344,175.0425,21924.0
2022-03-23 10:40:00,186.37,186.4,185.18,185.77,20060.0,175.1177,175.1459,173.9995,174.5539,20060.0
2022-03-23 10:50:00,185.78,186.08,185.39,185.82,26791.0,174.5633,174.8452,174.1968,174.6009,26791.0
2022-03-23 11:00:00,185.91,186.96,185.91,186.44,18500.0,174.6854,175.672,174.6854,175.1834,18500.0
2022-03-23 11:10:00,186.4,187.27,186.29,187.15,16851.0,175.1459,175.9633,175.0425,175.8506,16851.0
2022-03-23 11:20:00,187.29,187.71,187.05,187.25,13283.0,175.9821,176.3768,175.7566,175.9445,13283.0
2022-03-23 11:30:00,187.32,187.38,186.85,187.33,15570.0,176.0103,176.0667,175.5687,176.0197,15570.0
2022-03-23 11:40:00,187.45,188.16,187.1,187.9,17546.0,176.1325,176.7996,175.8036,176.5553,17546.0
2022-03-23 11:50:00,187.96,188.47,187.92,188.4,11581.0,176.6117,177.0909,176.5741,177.0251,11581.0
2022-03-23 12:00:00,188.25,188.54,187.38,187.38,15865.0,176.8842,177.1567,176.0667,176.0667,15865.0
2022-03-23 12:10:00,187.33,188.24,186.65,188.07,16642.0,176.0197,176.8748,175.3808,176.715,16642.0
2022-03-23 12:20:00,188.06,188.3,187.61,187.94,14729.0,176.7056,176.9311,176.2828,176.5929,14729.0
2022-03-23 12:30:00,187.94,188.24,187.19,187.65,10589.0,176.5929,176.8748,175.8882,176.3204,10589.0
2022-03-23 12:40:00,187.64,187.64,186.84,187.44,9836.0,176.311,176.311,175.5593,176.1231,9836.0
2022-03-23 12:50:00,187.35,187.65,187.17,187.44,9160.0,176.0385,176.3204,175.8694,176.1231,9160.0
2022-03-23 13:00:00,187.43,187.45,186.92,187.44,8114.0,176.1137,176.1325,175.6345,176.1231,8114.0
2022-03-23 13:10:00,187.48,187.48,186.47,186.63,5020.0,176.1607,176.1607,175.2116,175.362,5020.0
2022-03-23 13:20:00,186.59,186.59,184.95,185.14,11573.0,175.3244,175.3244,173.7834,173.9619,11573.0
2022-03-23 13:30:00,184.98,185.44,184.86,185.04,14658.0,173.8116,174.2438,173.6988,173.868,14658.0
2022-03-23 13:40:00,184.88,185.04,184.41,184.41,24206.0,173.7176,173.868,173.276,173.276,24206.0
2022-03-23 13:50:00,184.38,184.99,184.33,184.69,21441.0,173.2478,173.821,173.2008,173.5391,21441.0
2022-03-23 14:00:00,184.57,184.83,184.0,184.05,40540.0,173.4263,173.6706,172.8908,172.9377,40540.0
2022-03-23 14:10:00,184.2,184.95,184.07,184.94,13111.0,173.0787,173.7834,172.9565,173.774,13111.0
2022-03-23 14:20:00,184.99,185.01,184.42,184.96,4853.0,173.821,173.8398,173.2854,173.7928,4853.0
2022-03-23 14:30:00,184.95,185.24,184.81,185.24,6023.0,173.7834,174.0559,173.6519,174.0559,6023.0
2022-03-23 14:40:00,185.29,185.7,185.05,185.43,5961.0,174.1029,174.4881,173.8774,174.2344,5961.0
2022-03-23 14:50:00,185.52,185.52,184.77,184.93,5825.0,174.319,174.319,173.6143,173.7646,5825.0
2022-03-23 15:00:00,184.67,185.35,184.35,184.36,6273.0,173.5203,174.1593,173.2196,173.229,6273.0
2022-03-23 15:10:00,184.43,184.76,184.06,184.08,18133.0,173.2948,173.6049,172.9471,172.9659,18133.0
2022-03-23 15:20:00,184.02,184.49,183.93,184.29,21112.0,172.9096,173.3512,172.825,173.1633,21112.0
2022-03-23 15:30:00,184.27,184.87,184.17,184.71,28510.0,173.1445,173.7082,173.0505,173.5579,28510.0
2022-03-23 15:40:00,184.61,185.2,184.25,184.62,23310.0,173.4639,174.0183,173.1257,173.4733,23310.0
2022-03-23 15:50:00,184.48,184.57,183.44,183.47,119549.0,173.3418,173.4263,172.3646,172.3928,119549.0
2022-03-24 09:30:00,188.2,188.2,184.25,184.27,66051.0,176.8372,176.8372,173.1257,173.1445,66051.0
2022-03-24 09:40:00,184.45,186.51,184.44,185.42,12958.0,173.3136,175.2492,173.3042,174.225,12958.0
2022-03-24 09:50:00,184.75,186.37,184.75,185.09,12850.0,173.5955,175.1177,173.5955,173.915,12850.0
2022-03-24 10:00:00,185.11,186.29,184.92,185.89,11241.0,173.9337,175.0425,173.7552,174.6666,11241.0
2022-03-24 10:10:00,186.03,186.03,184.62,184.75,11960.0,174.7982,174.7982,173.4733,173.5955,11960.0
2022-03-24 10:20:00,184.86,185.78,184.84,185.46,10528.0,173.6988,174.5633,173.68,174.2626,10528.0
2022-03-24 10:30:00,185.44,186.22,185.2,185.88,20443.0,174.2438,174.9767,174.0183,174.6573,20443.0
2022-03-24 10:40:00,185.88,186.6,185.62,186.32,15159.0,174.6573,175.3338,174.413,175.0707,15159.0
2022-03-24 10:50:00,186.16,186.5,185.84,186.12,12224.0,174.9203,175.2398,174.6197,174.8828,12224.0
2022-03-24 11:00:00,185.96,186.78,185.91,186.25,20923.0,174.7324,175.5029,174.6854,175.0049,20923.0
2022-03-24 11:10:00,186.17,187.09,186.07,187.09,49350.0,174.9297,175.7942,174.8358,175.7942,49350.0
2022-03-24 11:20:00,186.96,187.94,186.86,187.75,19082.0,175.672,176.5929,175.5781,176.4143,19082.0
2022-03-24 11:30:00,187.77,188.61,187.7,188.55,13580.0,176.4331,177.2224,176.3674,177.166,13580.0
2022-03-24 11:40:00,188.5,189.12,188.5,188.66,13735.0,177.1191,177.7016,177.1191,177.2694,13735.0
2022-03-24 11:50:00,188.55,188.56,187.79,188.25,13535.0,177.166,177.1754,176.4519,176.8842,13535.0
2022-03-24 12:00:00,188.16,188.22,187.48,187.68,13604.0,176.7996,176.856,176.1607,176.3486,13604.0
2022-03-24 12:10:00,187.78,188.32,187.73,188.31,10005.0,176.4425,176.9499,176.3956,176.9405,10005.0
2022-03-24 12:20:00,188.43,188.69,187.61,187.93,11500.0,177.0533,177.2976,176.2828,176.5835,11500.0
2022-03-24 12:30:00,187.91,188.09,187.46,187.84,15112.0,176.5647,176.7338,176.1419,176.4989,15112.0
2022-03-24 12:40:00,187.79,187.88,187.36,187.49,18280.0,176.4519,176.5365,176.0479,176.17,18280.0
2022-03-24 12:50:00,187.47,188.05,187.47,187.98,8243.0,176.1513,176.6962,176.1513,176.6305,8243.0
2022-03-24 13:00:00,188.04,188.44,187.79,188.11,18391.0,176.6868,177.0627,176.4519,176.7526,18391.0
2022-03-24 13:10:00,188.12,188.67,188.0,188.67,9942.0,176.762,177.2788,176.6493,177.2788,9942.0
2022-03-24 13:20:00,188.56,188.98,188.28,188.84,9064.0,177.1754,177.5701,176.9123,177.4385,9064.0
2022-03-24 13:30:00,188.82,189.06,188.35,189.0,11565.0,177.4197,177.6453,176.9781,177.5889,11565.0
2022-03-24 13:40:00,188.98,189.35,188.92,189.06,11616.0,177.5701,177.9177,177.5137,177.6453,11616.0
2022-03-24 13:50:00,188.97,189.22,188.77,189.07,14890.0,177.5607,177.7956,177.3728,177.6547,14890.0
2022-03-24 14:00:00,189.03,189.68,189.03,189.35,34214.0,177.6171,178.2278,177.6171,177.9177,34214.0
2022-03-24 14:10:00,189.43,189.54,188.88,189.47,36869.0,177.9929,178.0963,177.4761,178.0305,36869.0
2022-03-24 14:20:00,189.49,189.74,189.2,189.68,16865.0,178.0493,178.2842,177.7768,178.2278,16865.0
2022-03-24 14:30:00,189.63,189.89,189.44,189.8,10782.0,178.1808,178.4251,178.0023,178.3406,10782.0
2022-03-24 14:40:00,189.68,189.77,189.12,189.33,25211.0,178.2278,178.3124,177.7016,177.899,25211.0
2022-03-24 14:50:00,189.33,189.88,189.33,189.79,16431.0,177.899,178.4157,177.899,178.3312,16431.0
2022-03-24 15:00:00,189.79,190.29,189.15,190.22,21174.0,178.3312,178.801,177.7298,178.7352,21174.0
2022-03-24 15:10:00,190.2,190.58,190.2,190.58,20337.0,178.7164,179.0735,178.7164,179.0735,20337.0
2022-03-24 15:20:00,190.62,190.91,190.62,190.73,22503.0,179.1111,179.3836,179.1111,179.2144,22503.0
2022-03-24 15:30:00,190.84,190.94,190.34,190.42,69916.0,179.3178,179.4117,178.848,178.9231,69916.0
2022-03-24 15:40:00,190.44,191.02,190.24,190.83,56685.0,178.9419,179.4869,178.754,179.3084,56685.0
2022-03-24 15:50:00,190.86,191.38,190.81,191.13,111314.0,179.3366,179.8252,179.2896,179.5903,111314.0
2022-03-25 09:30:00,191.58,191.84,188.29,188.84,33438.0,180.0131,180.2574,176.9217,177.4385,33438.0
2022-03-25 09:40:00,188.88,189.41,187.51,188.77,33590.0,177.4761,177.9741,176.1888,177.3728,33590.0
2022-03-25 09:50:00,188.65,189.19,188.33,188.73,9719.0,177.26,177.7674,176.9593,177.3352,9719.0
2022-03-25 10:00:00,188.89,190.04,188.44,189.77,12817.0,177.4855,178.5661,177.0627,178.3124,12817.0
2022-03-25 10:10:00,189.83,189.83,188.67,189.09,29696.0,178.3688,178.3688,177.2788,177.6734,29696.0
2022-03-25 10:20:00,189.23,190.17,189.12,189.12,12214.0,177.805,178.6882,177.7016,177.7016,12214.0
2022-03-25 10:30:00,189.12,190.45,189.12,189.6,12123.0,177.7016,178.9513,177.7016,178.1527,12123.0
2022-03-25 10:40:00,189.59,190.7,189.34,190.17,28416.0,178.1433,179.1862,177.9084,178.6882,28416.0
2022-03-25 10:50:00,190.2,190.27,189.43,189.83,16527.0,178.7164,178.7822,177.9929,178.3688,16527.0
2022-03-25 11:00:00,189.86,189.93,188.16,188.22,11900.0,178.397,178.4627,176.7996,176.856,11900.0
2022-03-25 11:10:00,187.88,188.33,187.4,187.44,21566.0,176.5365,176.9593,176.0855,176.1231,21566.0
2022-03-25 11:20:00,187.54,187.54,186.4,186.47,13108.0,176.217,176.217,175.1459,175.2116,13108.0
2022-03-25 11:30:00,186.49,187.67,186.45,187.38,22895.0,175.2304,176.3392,175.1928,176.0667,22895.0
2022-03-25 11:40:00,187.24,188.01,187.24,187.31,7607.0,175.9351,176.6587,175.9351,176.0009,7607.0
2022-03-25 11:50:00,187.46,187.98,187.34,187.73,9695.0,176.1419,176.6305,176.0291,176.3956,9695.0
2022-03-25 12:00:00,187.76,188.08,187.31,187.94,17560.0,176.4237,176.7244,176.0009,176.5929,17560.0
2022-03-25 12:10:00,187.98,188.52,187.94,188.52,12532.0,176.6305,177.1379,176.5929,177.1379,12532.0
2022-03-25 12:20:00,188.52,188.6,188.2,188.6,11315.0,177.1379,177.213,176.8372,177.213,11315.0
2022-03-25 12:30:00,188.54,188.84,188.29,188.53,16174.0,177.1567,177.4385,176.9217,177.1473,16174.0
2022-03-25 12:40:00,188.56,189.22,188.37,189.19,9867.0,177.1754,177.7956,176.9969,177.7674,9867.0
2022-03-25 12:50:00,189.19,189.41,188.01,188.8,12023.0,177.7674,177.9741,176.6587,177.401,12023.0
2022-03-25 13:00:00,188.52,189.0,188.4,188.96,11212.0,177.1379,177.5889,177.0251,177.5513,11212.0
2022-03-25 13:10:00,188.92,189.72,188.59,189.64,38709.0,177.5137,178.2654,177.2036,178.1902,38709.0
2022-03-25 13:20:00,189.65,189.65,188.57,189.03,12348.0,178.1996,178.1996,177.1848,177.6171,12348.0
2022-03-25 13:30:00,189.0,189.33,188.95,189.01,13169.0,177.5889,177.899,177.5419,177.5983,13169.0
2022-03-25 13:40:00,188.98,189.08,188.75,188.98,4753.0,177.5701,177.664,177.354,177.5701,4753.0
2022-03-25 13:50:00,189.17,189.57,188.82,189.46,10089.0,177.7486,178.1245,177.4197,178.0211,10089.0
2022-03-25 14:00:00,189.53,190.06,189.53,190.04,5207.0,178.0869,178.5849,178.0869,178.5661,5207.0
2022-03-25 14:10:00,190.06,190.12,189.75,189.91,10471.0,178.5849,178.6413,178.2936,178.4439,10471.0
2022-03-25 14:20:00,189.88,190.34,189.88,190.2,5996.0,178.4157,178.848,178.4157,178.7164,5996.0
2022-03-25 14:30:00,190.28,190.56,190.07,190.31,6034.0,178.7916,179.0547,178.5943,178.8198,6034.0
2022-03-25 14:40:00,189.95,190.24,189.9,190.01,4203.0,178.4815,178.754,178.4345,178.5379,4203.0
2022-03-25 14:50:00,190.13,190.27,189.87,189.92,4985.0,178.6507,178.7822,178.4064,178.4533,4985.0
2022-03-25 15:00:00,189.88,189.88,188.85,189.15,7464.0,178.4157,178.4157,177.4479,177.7298,7464.0
2022-03-25 15:10:00,189.22,189.46,188.85,188.97,5705.0,177.7956,178.0211,177.4479,177.5607,5705.0
2022-03-25 15:20:00,188.81,188.82,188.34,188.47,9409.0,177.4104,177.4197,176.9687,177.0909,9409.0
2022-03-25 15:30:00,188.42,188.85,188.09,188.52,17537.0,177.0439,177.4479,176.7338,177.1379,17537.0
2022-03-25 15:40:00,188.58,189.82,188.54,189.82,25217.0,177.1942,178.3594,177.1567,178.3594,25217.0
2022-03-25 15:50:00,189.73,190.62,189.45,190.54,166439.0,178.2748,179.1111,178.0117,179.0359,166439.0
2022-03-28 09:30:00,188.38,190.11,187.93,189.45,56011.0,177.0063,178.6319,176.5835,178.0117,56011.0
2022-03-28 09:40:00,189.64,189.66,187.4,187.56,25183.0,178.1902,178.209,176.0855,176.2358,25183.0
2022-03-28 09:50:00,187.44,188.39,187.32,187.57,26963.0,176.1231,177.0157,176.0103,176.2452,26963.0
2022-03-28 10:00:00,187.7,187.71,186.21,186.84,21229.0,176.3674,176.3768,174.9673,175.5593,21229.0
2022-03-28 10:10:00,186.83,186.95,185.76,185.98,50863.0,175.5499,175.6627,174.5445,174.7512,50863.0
2022-03-28 10:20:00,186.04,186.06,184.81,185.19,131658.0,174.8076,174.8264,173.6519,174.0089,131658.0
2022-03-28 10:30:00,185.26,186.0,185.23,185.64,17803.0,174.0747,174.77,174.0465,174.4317,17803.0
2022-03-28 10:40:00,185.63,186.59,185.48,186.35,17006.0,174.4223,175.3244,174.2814,175.0989,17006.0
2022-03-28 10:50:00,186.17,186.77,185.95,186.77,25155.0,174.9297,175.4935,174.723,175.4935,25155.0
2022-03-28 11:00:00,186.78,187.35,185.5,185.65,41755.0,175.5029,176.0385,174.3002,174.4411,41755.0
2022-03-28 11:10:00,185.73,186.16,185.52,186.16,26167.0,174.5163,174.9203,174.319,174.9203,26167.0
2022-03-28 11:20:00,186.12,186.13,185.12,185.77,24554.0,174.8828,174.8922,173.9431,174.5539,24554.0
2022-03-28 11:30:00,185.78,185.92,184.92,185.42,35974.0,174.5633,174.6948,173.7552,174.225,35974.0
2022-03-28 11:40:00,185.4,185.75,184.79,184.79,21071.0,174.2062,174.5351,173.6331,173.6331,21071.0
2022-03-28 11:50:00,184.78,185.37,184.74,185.18,24467.0,173.6237,174.178,173.5861,173.9995,24467.0
2022-03-28 12:00:00,185.18,185.43,184.89,185.1,22700.0,173.9995,174.2344,173.727,173.9243,22700.0
2022-03-28 12:10:00,185.1,185.1,184.5,184.75,20986.0,173.9243,173.9243,173.3606,173.5955,20986.0
2022-03-28 12:20:00,184.83,185.34,184.06,184.14,8556.0,173.6706,174.1499,172.9471,173.0223,8556.0
2022-03-28 12:30:00,184.0,184.83,183.99,184.8,17764.0,172.8908,173.6706,172.8814,173.6425,17764.0
2022-03-28 12:40:00,184.73,184.92,184.36,184.58,10286.0,173.5767,173.7552,173.229,173.4357,10286.0
2022-03-28 12:50:00,184.47,185.04,184.47,184.84,14207.0,173.3324,173.868,173.3324,173.68,14207.0
2022-03-28 13:00:00,184.69,185.14,184.69,184.86,9104.0,173.5391,173.9619,173.5391,173.6988,9104.0
2022-03-28 13:10:00,184.85,185.25,184.81,185.01,10848.0,173.6894,174.0653,173.6519,173.8398,10848.0
2022-03-28 13:20:00,185.08,186.07,185.03,185.87,15052.0,173.9056,174.8358,173.8586,174.6479,15052.0
2022-03-28 13:30:00,185.82,185.89,185.41,185.49,6418.0,174.6009,174.6666,174.2156,174.2908,6418.0
2022-03-28 13:40:00,185.49,185.74,185.35,185.63,10238.0,174.2908,174.5257,174.1593,174.4223,10238.0
2022-03-28 13:50:00,185.51,185.8,185.33,185.77,9962.0,174.3096,174.5821,174.1405,174.5539,9962.0
2022-03-28 14:00:00,185.82,185.96,185.52,185.88,12089.0,174.6009,174.7324,174.319,174.6573,12089.0
2022-03-28 14:10:00,185.86,186.01,185.18,185.24,15600.0,174.6385,174.7794,173.9995,174.0559,15600.0
2022-03-28 14:20:00,185.29,185.72,185.11,185.71,10255.0,174.1029,174.5069,173.9337,174.4975,10255.0
2022-03-28 14:30:00,185.67,185.8,185.51,185.71,9201.0,174.4599,174.5821,174.3096,174.4975,9201.0
2022-03-28 14:40:00,185.62,186.22,185.61,186.22,11099.0,174.413,174.9767,174.4036,174.9767,11099.0
2022-03-28 14:50:00,186.21,187.25,186.2,187.25,11947.0,174.9673,175.9445,174.9579,175.9445,11947.0
2022-03-28 15:00:00,187.3,188.1,187.22,188.09,19027.0,175.9915,176.7432,175.9163,176.7338,19027.0
2022-03-28 15:10:00,188.03,188.52,188.03,188.29,16688.0,176.6774,177.1379,176.6774,176.9217,16688.0
2022-03-28 15:20:00,188.3,188.68,188.23,188.56,15192.0,176.9311,177.2882,176.8654,177.1754,15192.0
2022-03-28 15:30:00,188.53,189.04,188.44,188.49,25650.0,177.1473,177.6265,177.0627,177.1097,25650.0
2022-03-28 15:40:00,188.54,189.14,188.37,189.14,39860.0,177.1567,177.7204,176.9969,177.7204,39860.0
2022-03-28 15:50:00,188.99,189.63,188.43,189.54,166280.0,177.5795,178.1808,177.0533,178.0963,166280.0
2022-03-29 09:30:00,193.32,196.36,193.12,195.17,106329.0,181.6481,184.5045,181.4601,183.3864,106329.0
2022-03-29 09:40:00,194.93,195.38,193.46,193.46,19327.0,183.1608,183.5837,181.7796,181.7796,19327.0
2022-03-29 09:50:00,193.25,194.68,193.12,193.86,28514.0,181.5823,182.9259,181.4601,182.1555,28514.0
2022-03-29 10:00:00,193.91,194.35,193.21,193.61,29499.0,182.2024,182.6159,181.5447,181.9205,29499.0
2022-03-29 10:10:00,193.69,194.14,192.07,192.47,126030.0,181.9957,182.4185,180.4735,180.8494,126030.0
2022-03-29 10:20:00,192.59,193.62,192.59,193.37,12146.0,180.9621,181.9299,180.9621,181.695,12146.0
2022-03-29 10:30:00,193.45,193.62,192.83,193.0,29208.0,181.7702,181.9299,181.1876,181.3474,29208.0
2022-03-29 10:40:00,193.0,193.74,192.32,193.5,12026.0,181.3474,182.0427,180.7084,181.8172,12026.0
2022-03-29 10:50:00,193.59,193.88,193.33,193.73,7946.0,181.9018,182.1742,181.6574,182.0333,7946.0
2022-03-29 11:00:00,193.75,193.81,193.21,193.29,6709.0,182.0521,182.1085,181.5447,181.6199,6709.0
2022-03-29 11:10:00,193.34,193.4,193.0,193.19,10842.0,181.6668,181.7232,181.3474,181.5259,10842.0
2022-03-29 11:20:00,193.32,193.7,192.52,193.19,16592.0,181.6481,182.0051,180.8964,181.5259,16592.0
2022-03-29 11:30:00,192.95,193.25,192.74,192.75,21524.0,181.3004,181.5823,181.1031,181.1125,21524.0
2022-03-29 11:40:00,192.85,193.44,192.79,193.44,40171.0,181.2064,181.7608,181.1501,181.7608,40171.0
2022-03-29 11:50:00,193.37,193.43,192.29,192.34,8795.0,181.695,181.7514,180.6802,180.7272,8795.0
2022-03-29 12:00:00,192.39,192.41,191.46,191.86,11659.0,180.7742,180.793,179.9004,180.2762,11659.0
2022-03-29 12:10:00,191.9,192.21,191.67,192.21,20526.0,180.3138,180.6051,180.0977,180.6051,20526.0
2022-03-29 12:20:00,192.2,192.23,191.42,191.68,5400.0,180.5957,180.6239,179.8628,180.1071,5400.0
2022-03-29 12:30:00,191.78,191.81,190.77,190.97,17628.0,180.201,180.2292,179.252,179.4399,17628.0
2022-03-29 12:40:00,190.97,191.66,190.84,191.5,14784.0,179.4399,180.0883,179.3178,179.9379,14784.0
2022-03-29 12:50:00,191.52,191.55,190.76,191.02,7899.0,179.9567,179.9849,179.2426,179.4869,7899.0
2022-03-29 13:00:00,190.95,191.04,190.72,190.9,9743.0,179.4211,179.5057,179.205,179.3742,9743.0
2022-03-29 13:10:00,190.95,191.38,190.95,191.17,7044.0,179.4211,179.8252,179.4211,179.6279,7044.0
2022-03-29 13:20:00,191.23,191.48,190.76,191.26,9526.0,179.6842,179.9191,179.2426,179.7124,9526.0
2022-03-29 13:30:00,191.35,191.91,191.21,191.9,9385.0,179.797,180.3232,179.6654,180.3138,9385.0
2022-03-29 13:40:00,191.91,192.55,191.71,192.29,13016.0,180.3232,180.9245,180.1353,180.6802,13016.0
2022-03-29 13:50:00,192.31,192.36,191.99,192.27,21776.0,180.699,180.746,180.3984,180.6614,21776.0
2022-03-29 14:00:00,192.31,192.58,192.14,192.58,21835.0,180.699,180.9527,180.5393,180.9527,21835.0
2022-03-29 14:10:00,192.58,192.83,192.46,192.5,10756.0,180.9527,181.1876,180.84,180.8776,10756.0
2022-03-29 14:20:00,192.5,193.23,192.5,193.23,14875.0,180.8776,181.5635,180.8776,181.5635,14875.0
2022-03-29 14:30:00,193.21,193.65,193.0,193.57,7049.0,181.5447,181.9581,181.3474,181.883,7049.0
2022-03-29 14:40:00,193.66,193.89,193.56,193.79,10808.0,181.9675,182.1836,181.8736,182.0897,10808.0
2022-03-29 14:50:00,193.65,194.38,193.65,194.38,8196.0,181.9581,182.6441,181.9581,182.6441,8196.0
2022-03-29 15:00:00,194.34,194.76,194.0,194.61,18215.0,182.6065,183.0011,182.287,182.8602,18215.0
2022-03-29 15:10:00,194.69,195.03,194.59,195.01,25457.0,182.9353,183.2548,182.8414,183.236,25457.0
2022-03-29 15:20:00,195.05,195.13,194.65,194.86,18695.0,183.2736,183.3488,182.8978,183.0951,18695.0
2022-03-29 15:30:00,194.9,194.98,194.49,194.63,27133.0,183.1327,183.2078,182.7474,182.879,27133.0
2022-03-29 15:40:00,194.6,194.82,194.18,194.56,30791.0,182.8508,183.0575,182.4561,182.8132,30791.0
2022-03-29 15:50:00,194.63,194.9,193.52,194.83,168307.0,182.879,183.1327,181.836,183.0669,168307.0
2022-03-30 09:30:00,193.0,194.39,191.23,192.06,43867.0,181.3474,182.6535,179.6842,180.4641,43867.0
2022-03-30 09:40:00,192.05,192.68,191.63,192.52,18801.0,180.4547,181.0467,180.0601,180.8964,18801.0
2022-03-30 09:50:00,192.72,192.95,191.55,192.54,31098.0,181.0843,181.3004,179.9849,180.9151,31098.0
2022-03-30 10:00:00,192.76,193.02,192.0,192.64,18668.0,181.1219,181.3662,180.4077,181.0091,18668.0
2022-03-30 10:10:00,192.77,193.63,192.63,193.13,15379.0,181.1313,181.9393,180.9997,181.4695,15379.0
2022-03-30 10:20:00,193.28,193.79,193.25,193.69,17832.0,181.6105,182.0897,181.5823,181.9957,17832.0
2022-03-30 10:30:00,193.44,193.84,192.86,193.55,8873.0,181.7608,182.1367,181.2158,181.8642,8873.0
2022-03-30 10:40:00,193.64,193.73,192.98,193.1,10603.0,181.9487,182.0333,181.3286,181.4413,10603.0
2022-03-30 10:50:00,193.11,193.28,191.67,191.72,8718.0,181.4507,181.6105,180.0977,180.1447,8718.0
2022-03-30 11:00:00,191.5,191.87,190.87,190.87,16871.0,179.9379,180.2856,179.346,179.346,16871.0
2022-03-30 11:10:00,190.89,191.37,190.67,191.16,12316.0,179.3648,179.8158,179.1581,179.6185,12316.0
2022-03-30 11:20:00,190.9,191.05,190.29,191.05,10340.0,179.3742,179.5151,178.801,179.5151,10340.0
2022-03-30 11:30:00,191.23,191.86,190.94,191.38,19349.0,179.6842,180.2762,179.4117,179.8252,19349.0
2022-03-30 11:40:00,191.43,191.49,191.03,191.03,12841.0,179.8722,179.9285,179.4963,179.4963,12841.0
2022-03-30 11:50:00,190.8,190.93,190.38,190.69,11185.0,179.2802,179.4024,178.8856,179.1768,11185.0
2022-03-30 12:00:00,190.75,190.85,190.19,190.45,11931.0,179.2332,179.3272,178.707,178.9513,11931.0
2022-03-30 12:10:00,190.46,190.47,190.23,190.46,7422.0,178.9607,178.9701,178.7446,178.9607,7422.0
2022-03-30 12:20:00,190.5,190.55,190.19,190.2,10414.0,178.9983,179.0453,178.707,178.7164,10414.0
2022-03-30 12:30:00,190.25,190.81,189.72,190.81,14273.0,178.7634,179.2896,178.2654,179.2896,14273.0
2022-03-30 12:40:00,190.81,191.03,190.65,190.72,9225.0,179.2896,179.4963,179.1393,179.205,9225.0
2022-03-30 12:50:00,190.67,190.8,190.53,190.8,9936.0,179.1581,179.2802,179.0265,179.2802,9936.0
2022-03-30 13:00:00,190.79,190.79,190.08,190.24,9283.0,179.2708,179.2708,178.6037,178.754,9283.0
2022-03-30 13:10:00,190.33,190.58,189.72,189.86,11113.0,178.8386,179.0735,178.2654,178.397,11113.0
2022-03-30 13:20:00,190.0,190.09,189.59,189.73,12694.0,178.5285,178.6131,178.1433,178.2748,12694.0
2022-03-30 13:30:00,189.74,189.96,189.35,189.56,11760.0,178.2842,178.4909,177.9177,178.1151,11760.0
2022-03-30 13:40:00,189.1,189.65,189.0,189.65,7800.0,177.6828,178.1996,177.5889,178.1996,7800.0
2022-03-30 13:50:00,189.66,189.76,189.38,189.46,10039.0,178.209,178.303,177.9459,178.0211,10039.0
2022-03-30 14:00:00,189.4,189.72,189.3,189.53,8113.0,177.9647,178.2654,177.8708,178.0869,8113.0
2022-03-30 14:10:00,189.48,189.48,188.8,188.86,5978.0,178.0399,178.0399,177.401,177.4573,5978.0
2022-03-30 14:20:00,188.8,188.83,188.15,188.47,12346.0,177.401,177.4291,176.7902,177.0909,12346.0
2022-03-30 14:30:00,188.37,188.76,188.37,188.68,5894.0,176.9969,177.3634,176.9969,177.2882,5894.0
2022-03-30 14:40:00,188.67,188.67,187.91,187.95,9573.0,177.2788,177.2788,176.5647,176.6023,9573.0
2022-03-30 14:50:00,187.95,188.08,187.47,187.54,11527.0,176.6023,176.7244,176.1513,176.217,11527.0
2022-03-30 15:00:00,187.49,187.52,186.61,187.0,16677.0,176.17,176.1982,175.3432,175.7096,16677.0
2022-03-30 15:10:00,187.02,187.15,186.44,186.61,21079.0,175.7284,175.8506,175.1834,175.3432,21079.0
2022-03-30 15:20:00,186.55,186.87,186.23,186.72,22108.0,175.2868,175.5875,174.9861,175.4465,22108.0
2022-03-30 15:30:00,186.69,187.34,186.5,186.5,22917.0,175.4183,176.0291,175.2398,175.2398,22917.0
2022-03-30 15:40:00,186.48,187.58,186.38,187.32,31744.0,175.221,176.2546,175.1271,176.0103,31744.0
2022-03-30 15:50:00,187.28,187.57,186.57,187.39,186156.0,175.9727,176.2452,175.3056,176.0761,186156.0
2022-03-31 09:30:00,188.45,189.09,187.67,188.09,44709.0,177.0721,177.6734,176.3392,176.7338,44709.0
2022-03-31 09:40:00,188.17,188.42,186.64,187.45,20985.0,176.809,177.0439,175.3714,176.1325,20985.0
2022-03-31 09:50:00,187.63,187.79,186.41,187.16,15788.0,176.3016,176.4519,175.1553,175.86,15788.0
2022-03-31 10:00:00,186.99,186.99,186.03,186.55,39729.0,175.7002,175.7002,174.7982,175.2868,39729.0
2022-03-31 10:10:00,186.76,187.26,186.5,187.23,13505.0,175.4841,175.9539,175.2398,175.9257,13505.0
2022-03-31 10:20:00,186.95,187.24,186.48,187.11,12452.0,175.6627,175.9351,175.221,175.813,12452.0
2022-03-31 10:30:00,187.13,188.29,186.93,187.7,9603.0,175.8318,176.9217,175.6439,176.3674,9603.0
2022-03-31 10:40:00,187.65,188.89,187.34,188.89,14260.0,176.3204,177.4855,176.0291,177.4855,14260.0
2022-03-31 10:50:00,188.89,189.28,188.62,188.81,21998.0,177.4855,177.852,177.2318,177.4104,21998.0
2022-03-31 11:00:00,188.72,188.89,188.19,188.25,11766.0,177.3258,177.4855,176.8278,176.8842,11766.0
2022-03-31 11:10:00,188.43,188.45,187.78,187.99,9235.0,177.0533,177.0721,176.4425,176.6399,9235.0
2022-03-31 11:20:00,187.89,188.54,187.45,187.46,9194.0,176.5459,177.1567,176.1325,176.1419,9194.0
2022-03-31 11:30:00,187.57,187.92,187.44,187.46,12848.0,176.2452,176.5741,176.1231,176.1419,12848.0
2022-03-31 11:40:00,187.73,188.02,186.91,186.91,11626.0,176.3956,176.668,175.6251,175.6251,11626.0
2022-03-31 11:50:00,186.75,187.75,186.72,187.74,37670.0,175.4747,176.4143,175.4465,176.405,37670.0
2022-03-31 12:00:00,187.79,187.8,187.25,187.5,4105.0,176.4519,176.4613,175.9445,176.1794,4105.0
2022-03-31 12:10:00,187.38,187.38,186.96,187.03,5940.0,176.0667,176.0667,175.672,175.7378,5940.0
2022-03-31 12:20:00,186.98,187.17,186.72,187.17,11690.0,175.6908,175.8694,175.4465,175.8694,11690.0
2022-03-31 12:30:00,187.2,187.33,186.68,187.16,8122.0,175.8976,176.0197,175.409,175.86,8122.0
2022-03-31 12:40:00,187.21,187.43,187.07,187.12,3854.0,175.907,176.1137,175.7754,175.8224,3854.0
2022-03-31 12:50:00,187.12,187.12,186.38,186.39,3832.0,175.8224,175.8224,175.1271,175.1365,3832.0
2022-03-31 13:00:00,186.46,186.94,186.43,186.63,4652.0,175.2022,175.6533,175.174,175.362,4652.0
2022-03-31 13:10:00,186.56,186.66,186.24,186.58,6008.0,175.2962,175.3902,174.9955,175.315,6008.0
2022-03-31 13:20:00,186.49,186.56,185.96,186.55,10964.0,175.2304,175.2962,174.7324,175.2868,10964.0
2022-03-31 13:30:00,186.63,186.7,186.15,186.29,5574.0,175.362,175.4277,174.911,175.0425,5574.0
2022-03-31 13:40:00,186.29,186.89,186.29,186.67,7791.0,175.0425,175.6063,175.0425,175.3996,7791.0
2022-03-31 13:50:00,186.85,187.16,186.57,186.65,10190.0,175.5687,175.86,175.3056,175.3808,10190.0
2022-03-31 14:00:00,186.65,186.8,186.35,186.59,12736.0,175.3808,175.5217,175.0989,175.3244,12736.0
2022-03-31 14:10:00,186.51,186.94,186.46,186.86,7264.0,175.2492,175.6533,175.2022,175.5781,7264.0
2022-03-31 14:20:00,186.83,187.25,186.8,187.11,7743.0,175.5499,175.9445,175.5217,175.813,7743.0
2022-03-31 14:30:00,187.03,187.33,186.82,187.29,9322.0,175.7378,176.0197,175.5405,175.9821,9322.0
2022-03-31 14:40:00,187.36,187.46,186.9,187.08,7184.0,176.0479,176.1419,175.6157,175.7848,7184.0
2022-03-31 14:50:00,187.18,188.0,187.12,187.86,115965.0,175.8788,176.6493,175.8224,176.5177,115965.0
2022-03-31 15:00:00,187.86,188.64,187.86,188.34,51075.0,176.5177,177.2506,176.5177,176.9687,51075.0
2022-03-31 15:10:00,188.38,188.38,187.53,187.59,46486.0,177.0063,177.0063,176.2076,176.264,46486.0
2022-03-31 15:20:00,187.52,187.69,187.16,187.5,74141.0,176.1982,176.358,175.86,176.1794,74141.0
2022-03-31 15:30:00,187.47,187.63,186.91,187.16,65438.0,176.1513,176.3016,175.6251,175.86,65438.0
2022-03-31 15:40:00,187.21,187.45,186.86,187.23,46947.0,175.907,176.1325,175.5781,175.9257,46947.0
2022-03-31 15:50:00,187.19,187.2,184.76,184.97,312347.0,175.8882,175.8976,173.6049,173.8022,312347.0
2022-04-01 09:30:00,187.03,187.12,185.36,185.92,43543.0,175.7378,175.8224,174.1686,174.6948,43543.0
2022-04-01 09:40:00,185.94,186.35,184.72,184.72,26152.0,174.7136,175.0989,173.5673,173.5673,26152.0
2022-04-01 09:50:00,184.4,184.73,183.76,184.28,13603.0,173.2666,173.5767,172.6653,173.1539,13603.0
2022-04-01 10:00:00,184.3,184.3,183.11,183.75,17656.0,173.1726,173.1726,172.0545,172.6559,17656.0
2022-04-01 10:10:00,183.88,184.17,182.29,182.39,26529.0,172.778,173.0505,171.284,171.378,26529.0
2022-04-01 10:20:00,182.48,182.68,181.81,182.45,39635.0,171.4625,171.6505,170.833,171.4343,39635.0
2022-04-01 10:30:00,182.52,183.4,182.33,182.4,28128.0,171.5001,172.327,171.3216,171.3874,28128.0
2022-04-01 10:40:00,182.54,182.6,181.53,181.7,43603.0,171.5189,171.5753,170.5699,170.7296,43603.0
2022-04-01 10:50:00,181.78,182.39,181.67,182.28,29929.0,170.8048,171.378,170.7014,171.2746,29929.0
2022-04-01 11:00:00,182.2,182.63,181.7,182.63,18233.0,171.1994,171.6035,170.7296,171.6035,18233.0
2022-04-01 11:10:00,182.32,182.62,181.14,181.22,38673.0,171.3122,171.5941,170.2034,170.2786,38673.0
2022-04-01 11:20:00,181.34,181.57,180.15,180.24,34837.0,170.3914,170.6075,169.2732,169.3578,34837.0
2022-04-01 11:30:00,180.3,181.21,180.3,180.99,64689.0,169.4142,170.2692,169.4142,170.0625,64689.0
2022-04-01 11:40:00,180.96,181.33,180.68,180.98,157638.0,170.0343,170.382,169.7712,170.0531,157638.0
2022-04-01 11:50:00,181.0,181.48,180.23,180.36,33004.0,170.0719,170.5229,169.3484,169.4705,33004.0
2022-04-01 12:00:00,180.24,180.26,179.35,179.83,22587.0,169.3578,169.3766,168.5215,168.9725,22587.0
2022-04-01 12:10:00,179.82,179.82,179.33,179.55,12451.0,168.9631,168.9631,168.5027,168.7094,12451.0
2022-04-01 12:20:00,179.33,180.44,179.27,180.44,29288.0,168.5027,169.5457,168.4463,169.5457,29288.0
2022-04-01 12:30:00,180.5,180.66,180.09,180.53,45396.0,169.6021,169.7524,169.2168,169.6303,45396.0
2022-04-01 12:40:00,180.36,180.74,180.22,180.43,19551.0,169.4705,169.8276,169.339,169.5363,19551.0
2022-04-01 12:50:00,180.51,180.6,179.54,179.55,11398.0,169.6115,169.696,168.7,168.7094,11398.0
2022-04-01 13:00:00,179.62,179.73,179.25,179.37,53149.0,168.7752,168.8786,168.4275,168.5403,53149.0
2022-04-01 13:10:00,179.31,179.75,179.15,179.75,46093.0,168.4839,168.8974,168.3336,168.8974,46093.0
2022-04-01 13:20:00,179.8,180.41,179.5,180.2,14361.0,168.9443,169.5175,168.6625,169.3202,14361.0
2022-04-01 13:30:00,180.08,180.55,179.88,180.4,20539.0,169.2074,169.6491,169.0195,169.5081,20539.0
2022-04-01 13:40:00,180.28,180.75,180.22,180.4,7220.0,169.3954,169.837,169.339,169.5081,7220.0
2022-04-01 13:50:00,180.4,180.44,180.0,180.31,6976.0,169.5081,169.5457,169.1323,169.4235,6976.0
2022-04-01 14:00:00,180.25,181.05,180.21,180.85,12179.0,169.3672,170.1189,169.3296,169.9309,12179.0
2022-04-01 14:10:00,180.61,181.25,180.49,180.96,10747.0,169.7054,170.3068,169.5927,170.0343,10747.0
2022-04-01 14:20:00,180.99,181.31,180.68,181.31,8439.0,170.0625,170.3632,169.7712,170.3632,8439.0
2022-04-01 14:30:00,181.28,181.83,180.96,181.15,9706.0,170.335,170.8518,170.0343,170.2128,9706.0
2022-04-01 14:40:00,181.24,181.45,180.88,180.89,5122.0,170.2974,170.4947,169.9591,169.9685,5122.0
2022-04-01 14:50:00,180.91,181.05,180.62,180.85,11011.0,169.9873,170.1189,169.7148,169.9309,11011.0
2022-04-01 15:00:00,180.98,181.82,180.98,181.32,16053.0,170.0531,170.8424,170.0531,170.3726,16053.0
2022-04-01 15:10:00,181.37,181.53,180.81,180.81,19521.0,170.4196,170.5699,169.8934,169.8934,19521.0
2022-04-01 15:20:00,180.7,180.75,180.09,180.28,20760.0,169.79,169.837,169.2168,169.3954,20760.0
2022-04-01 15:30:00,180.26,180.46,179.99,180.25,24190.0,169.3766,169.5645,169.1229,169.3672,24190.0
2022-04-01 15:40:00,180.18,180.62,180.02,180.6,25515.0,169.3014,169.7148,169.1511,169.696,25515.0
2022-04-01 15:50:00,180.63,182.18,180.4,182.02,112711.0,169.7242,171.1806,169.5081,171.0303,112711.0
2022-04-04 09:30:00,181.82,182.27,180.68,181.28,49041.0,170.8424,171.2652,169.7712,170.335,49041.0
2022-04-04 09:40:00,181.39,182.4,180.97,182.06,56375.0,170.4383,171.3874,170.0437,171.0679,56375.0
2022-04-04 09:50:00,182.4,183.82,182.13,183.46,28005.0,171.3874,172.7216,171.1337,172.3834,28005.0
2022-04-04 10:00:00,183.54,183.6,182.77,183.36,10470.0,172.4585,172.5149,171.735,172.2894,10470.0
2022-04-04 10:10:00,183.59,184.4,183.03,183.57,14474.0,172.5055,173.2666,171.9793,172.4867,14474.0
2022-04-04 10:20:00,183.4,183.77,182.7,182.7,10668.0,172.327,172.6746,171.6692,171.6692,10668.0
2022-04-04 10:30:00,182.85,182.92,181.95,182.51,26874.0,171.8102,171.876,170.9645,171.4907,26874.0
2022-04-04 10:40:00,182.3,182.36,181.8,182.13,15200.0,171.2934,171.3498,170.8236,171.1337,15200.0
2022-04-04 10:50:00,182.17,182.52,182.01,182.18,7608.0,171.1712,171.5001,171.0209,171.1806,7608.0
2022-04-04 11:00:00,182.07,183.63,182.03,183.6,27815.0,171.0773,172.5431,171.0397,172.5149,27815.0
2022-04-04 11:10:00,183.52,183.64,183.0,183.53,18725.0,172.4397,172.5525,171.9511,172.4491,18725.0
2022-04-04 11:20:00,183.38,183.89,183.3,183.84,7421.0,172.3082,172.7874,172.233,172.7404,7421.0
2022-04-04 11:30:00,183.95,184.4,183.38,183.62,23049.0,172.8438,173.2666,172.3082,172.5337,23049.0
2022-04-04 11:40:00,183.64,184.31,183.38,184.15,8718.0,172.5525,173.182,172.3082,173.0317,8718.0
2022-04-04 11:50:00,184.16,184.75,184.05,184.07,8511.0,173.0411,173.5955,172.9377,172.9565,8511.0
2022-04-04 12:00:00,184.06,184.08,182.82,182.89,24332.0,172.9471,172.9659,171.782,171.8478,24332.0
2022-04-04 12:10:00,182.91,183.11,182.72,182.86,21226.0,171.8666,172.0545,171.688,171.8196,21226.0
2022-04-04 12:20:00,182.96,183.1,182.79,183.02,15274.0,171.9136,172.0451,171.7538,171.9699,15274.0
2022-04-04 12:30:00,183.05,183.26,182.47,182.59,12165.0,171.9981,172.1954,171.4531,171.5659,12165.0
2022-04-04 12:40:00,182.57,182.7,182.1,182.3,13850.0,171.5471,171.6692,171.1055,171.2934,13850.0
2022-04-04 12:50:00,182.38,182.59,182.16,182.21,10209.0,171.3686,171.5659,171.1619,171.2088,10209.0
2022-04-04 13:00:00,182.13,182.43,182.01,182.42,9586.0,171.1337,171.4156,171.0209,171.4062,9586.0
2022-04-04 13:10:00,182.32,182.34,181.97,182.03,7970.0,171.3122,171.331,170.9833,171.0397,7970.0
2022-04-04 13:20:00,182.03,182.25,181.9,181.95,7072.0,171.0397,171.2464,170.9176,170.9645,7072.0
2022-04-04 13:30:00,181.91,182.15,181.78,181.98,13170.0,170.9269,171.1525,170.8048,170.9927,13170.0
2022-04-04 13:40:00,181.89,182.18,181.78,181.96,18966.0,170.9082,171.1806,170.8048,170.9739,18966.0
2022-04-04 13:50:00,181.89,182.3,181.89,182.21,8310.0,170.9082,171.2934,170.9082,171.2088,8310.0
2022-04-04 14:00:00,182.22,182.22,181.15,181.24,8259.0,171.2182,171.2182,170.2128,170.2974,8259.0
2022-04-04 14:10:00,181.28,181.62,181.2,181.45,7172.0,170.335,170.6545,170.2598,170.4947,7172.0
2022-04-04 14:20:00,181.41,181.88,181.35,181.7,12100.0,170.4571,170.8988,170.4008,170.7296,12100.0
2022-04-04 14:30:00,181.69,182.28,181.62,182.17,10749.0,170.7202,171.2746,170.6545,171.1712,10749.0
2022-04-04 14:40:00,182.26,182.3,181.88,182.12,26101.0,171.2558,171.2934,170.8988,171.1243,26101.0
2022-04-04 14:50:00,182.13,182.19,181.9,181.99,22421.0,171.1337,171.19,170.9176,171.0021,22421.0
2022-04-04 15:00:00,181.98,182.31,181.72,182.3,14056.0,170.9927,171.3028,170.7484,171.2934,14056.0
2022-04-04 15:10:00,182.38,182.4,182.1,182.37,16841.0,171.3686,171.3874,171.1055,171.3592,16841.0
2022-04-04 15:20:00,182.44,182.9,182.44,182.73,13841.0,171.4249,171.8572,171.4249,171.6974,13841.0
2022-04-04 15:30:00,182.67,182.9,182.49,182.66,20926.0,171.6411,171.8572,171.4719,171.6317,20926.0
2022-04-04 15:40:00,182.67,182.78,182.1,182.17,31170.0,171.6411,171.7444,171.1055,171.1712,31170.0
2022-04-04 15:50:00,182.15,182.65,182.05,182.63,107002.0,171.1525,171.6223,171.0585,171.6035,107002.0
2022-04-05 09:30:00,180.91,181.18,179.61,179.77,59488.0,169.9873,170.241,168.7658,168.9162,59488.0
2022-04-05 09:40:00,179.78,179.78,176.74,176.75,39942.0,168.9255,168.9255,166.0691,166.0785,39942.0
2022-04-05 09:50:00,176.75,176.86,175.39,176.04,71435.0,166.0785,166.1818,164.8006,165.4114,71435.0
2022-04-05 10:00:00,176.05,176.05,173.49,173.55,83146.0,165.4208,165.4208,163.0153,163.0717,83146.0
2022-04-05 10:10:00,173.5,174.16,172.81,172.84,130119.0,163.0247,163.6449,162.3764,162.4046,130119.0
2022-04-05 10:20:00,172.99,173.83,172.82,173.38,62255.0,162.5455,163.3348,162.3858,162.912,62255.0
2022-04-05 10:30:00,173.33,173.76,172.84,172.97,49460.0,162.865,163.269,162.4046,162.5267,49460.0
2022-04-05 10:40:00,172.97,174.32,172.78,174.0,55981.0,162.5267,163.7952,162.3482,163.4945,55981.0
2022-04-05 10:50:00,174.1,174.89,173.75,174.68,167540.0,163.5885,164.3308,163.2596,164.1335,167540.0
2022-04-05 11:00:00,174.68,175.53,174.41,175.16,116514.0,164.1335,164.9321,163.8798,164.5845,116514.0
2022-04-05 11:10:00,175.17,175.78,174.71,175.06,49685.0,164.5939,165.1671,164.1617,164.4905,49685.0
2022-04-05 11:20:00,175.0,175.26,174.06,174.84,143678.0,164.4341,164.6784,163.5509,164.2838,143678.0
2022-04-05 11:30:00,174.83,175.4,174.48,174.57,43233.0,164.2744,164.81,163.9455,164.0301,43233.0
2022-04-05 11:40:00,174.47,174.91,174.33,174.54,105418.0,163.9361,164.3496,163.8046,164.0019,105418.0
2022-04-05 11:50:00,174.59,175.05,174.29,174.5,26159.0,164.0489,164.4811,163.767,163.9643,26159.0
2022-04-05 12:00:00,174.45,175.88,174.45,174.68,43304.0,163.9174,165.261,163.9174,164.1335,43304.0
2022-04-05 12:10:00,174.72,175.17,174.34,174.35,46453.0,164.1711,164.5939,163.814,163.8234,46453.0
2022-04-05 12:20:00,174.39,174.83,174.36,174.83,31623.0,163.861,164.2744,163.8328,164.2744,31623.0
2022-04-05 12:30:00,174.64,175.46,174.57,175.03,21860.0,164.0959,164.8664,164.0301,164.4623,21860.0
2022-04-05 12:40:00,175.05,175.68,174.93,175.66,31416.0,164.4811,165.0731,164.3684,165.0543,31416.0
2022-04-05 12:50:00,175.72,175.91,175.51,175.68,15701.0,165.1107,165.2892,164.9134,165.0731,15701.0
2022-04-05 13:00:00,175.72,176.67,175.37,176.61,21512.0,165.1107,166.0033,164.7818,165.9469,21512.0
2022-04-05 13:10:00,176.72,176.76,176.0,176.66,22667.0,166.0503,166.0879,165.3738,165.9939,22667.0
2022-04-05 13:20:00,176.7,176.7,176.16,176.25,19771.0,166.0315,166.0315,165.5241,165.6087,19771.0
2022-04-05 13:30:00,176.17,176.17,175.67,175.86,18635.0,165.5335,165.5335,165.0637,165.2422,18635.0
2022-04-05 13:40:00,175.81,175.84,175.14,175.38,67472.0,165.1952,165.2234,164.5657,164.7912,67472.0
2022-04-05 13:50:00,175.36,175.78,174.98,175.78,24135.0,164.7724,165.1671,164.4154,165.1671,24135.0
2022-04-05 14:00:00,175.74,176.0,175.61,175.79,18605.0,165.1295,165.3738,165.0073,165.1764,18605.0
2022-04-05 14:10:00,175.78,176.49,175.67,176.49,22155.0,165.1671,165.8342,165.0637,165.8342,22155.0
2022-04-05 14:20:00,176.45,176.63,176.1,176.24,25480.0,165.7966,165.9657,165.4677,165.5993,25480.0
2022-04-05 14:30:00,176.2,176.7,176.06,176.06,23514.0,165.5617,166.0315,165.4301,165.4301,23514.0
2022-04-05 14:40:00,175.94,176.83,175.85,176.63,24004.0,165.3174,166.1537,165.2328,165.9657,24004.0
2022-04-05 14:50:00,176.55,176.69,175.91,176.07,17820.0,165.8906,166.0221,165.2892,165.4395,17820.0
2022-04-05 15:00:00,176.13,176.31,175.53,175.58,23914.0,165.4959,165.6651,164.9321,164.9791,23914.0
2022-04-05 15:10:00,175.66,175.69,175.06,175.14,30469.0,165.0543,165.0825,164.4905,164.5657,30469.0
2022-04-05 15:20:00,175.09,175.92,175.05,175.68,54774.0,164.5187,165.2986,164.4811,165.0731,54774.0
2022-04-05 15:30:00,175.65,175.65,175.02,175.12,52146.0,165.0449,165.0449,164.4529,164.5469,52146.0
2022-04-05 15:40:00,175.13,175.44,174.77,174.99,108232.0,164.5563,164.8476,164.218,164.4248,108232.0
2022-04-05 15:50:00,174.96,175.9,174.85,175.07,241922.0,164.3966,165.2798,164.2932,164.4999,241922.0
2022-04-06 09:30:00,170.71,171.84,169.83,171.66,141841.0,160.4032,161.4649,159.5763,161.2958,141841.0
2022-04-06 09:40:00,172.04,172.04,169.78,170.6,134286.0,161.6529,161.6529,159.5293,160.2998,134286.0
2022-04-06 09:50:00,170.43,172.6,170.36,171.58,82820.0,160.1401,162.1791,160.0743,161.2206,82820.0
2022-04-06 10:00:00,171.51,171.51,170.54,170.64,20576.0,161.1549,161.1549,160.2434,160.3374,20576.0
2022-04-06 10:10:00,170.45,172.64,170.16,172.14,27669.0,160.1589,162.2166,159.8864,161.7468,27669.0
2022-04-06 10:20:00,172.0,172.53,171.61,171.76,27210.0,161.6153,162.1133,161.2488,161.3898,27210.0
2022-04-06 10:30:00,171.9,172.98,171.86,172.12,49540.0,161.5213,162.5361,161.4837,161.728,49540.0
2022-04-06 10:40:00,172.15,173.73,171.93,173.28,60438.0,161.7562,163.2408,161.5495,162.818,60438.0
2022-04-06 10:50:00,173.19,173.32,172.22,172.5,48743.0,162.7334,162.8556,161.822,162.0851,48743.0
2022-04-06 11:00:00,172.41,173.36,172.33,172.96,72794.0,162.0005,162.8932,161.9254,162.5173,72794.0
2022-04-06 11:10:00,173.06,173.65,173.04,173.12,35869.0,162.6113,163.1657,162.5925,162.6677,35869.0
2022-04-06 11:20:00,173.12,174.24,173.03,173.22,24302.0,162.6677,163.72,162.5831,162.7616,24302.0
2022-04-06 11:30:00,173.24,173.66,173.16,173.48,15706.0,162.7804,163.1751,162.7052,163.0059,15706.0
2022-04-06 11:40:00,173.64,174.62,173.5,174.46,30126.0,163.1563,164.0771,163.0247,163.9268,30126.0
2022-04-06 11:50:00,174.49,174.87,174.02,174.44,112436.0,163.9549,164.312,163.5133,163.908,112436.0
2022-04-06 12:00:00,174.52,175.0,174.45,174.56,32693.0,163.9831,164.4341,163.9174,164.0207,32693.0
2022-04-06 12:10:00,174.69,174.82,174.46,174.7,30019.0,164.1429,164.265,163.9268,164.1523,30019.0
2022-04-06 12:20:00,174.7,174.94,174.45,174.59,41845.0,164.1523,164.3778,163.9174,164.0489,41845.0
2022-04-06 12:30:00,174.68,175.05,174.45,174.49,74153.0,164.1335,164.4811,163.9174,163.9549,74153.0
2022-04-06 12:40:00,174.46,174.59,174.08,174.51,63909.0,163.9268,164.0489,163.5697,163.9737,63909.0
2022-04-06 12:50:00,174.56,174.68,174.19,174.19,61378.0,164.0207,164.1335,163.6731,163.6731,61378.0
2022-04-06 13:00:00,174.17,174.19,173.56,173.8,15917.0,163.6543,163.6731,163.0811,163.3066,15917.0
2022-04-06 13:10:00,173.8,174.64,173.76,174.24,25902.0,163.3066,164.0959,163.269,163.72,25902.0
2022-04-06 13:20:00,174.3,175.09,174.3,175.09,16274.0,163.7764,164.5187,163.7764,164.5187,16274.0
2022-04-06 13:30:00,175.09,175.32,174.73,175.28,24360.0,164.5187,164.7348,164.1804,164.6972,24360.0
2022-04-06 13:40:00,175.3,176.6,175.29,176.59,51825.0,164.716,165.9375,164.7066,165.9281,51825.0
2022-04-06 13:50:00,176.53,176.57,175.44,175.47,39516.0,165.8718,165.9094,164.8476,164.8758,39516.0
2022-04-06 14:00:00,175.47,177.25,174.22,174.45,66278.0,164.8758,166.5483,163.7012,163.9174,66278.0
2022-04-06 14:10:00,174.28,174.49,173.22,173.59,37677.0,163.7576,163.9549,162.7616,163.1093,37677.0
2022-04-06 14:20:00,173.67,174.66,173.67,174.14,16724.0,163.1844,164.1147,163.1844,163.6261,16724.0
2022-04-06 14:30:00,174.35,175.73,174.15,174.98,36714.0,163.8234,165.1201,163.6355,164.4154,36714.0
2022-04-06 14:40:00,174.55,175.18,174.0,174.15,18466.0,164.0113,164.6033,163.4945,163.6355,18466.0
2022-04-06 14:50:00,174.37,175.98,174.25,175.69,27932.0,163.8422,165.355,163.7294,165.0825,27932.0
2022-04-06 15:00:00,175.72,176.87,175.5,175.8,39415.0,165.1107,166.1912,164.904,165.1858,39415.0
2022-04-06 15:10:00,175.85,176.25,174.96,175.05,25197.0,165.2328,165.6087,164.3966,164.4811,25197.0
2022-04-06 15:20:00,175.03,175.07,174.54,174.79,32055.0,164.4623,164.4999,164.0019,164.2368,32055.0
2022-04-06 15:30:00,174.76,175.08,174.04,174.88,30746.0,164.2086,164.5093,163.5321,164.3214,30746.0
2022-04-06 15:40:00,174.79,175.46,174.45,175.26,29319.0,164.2368,164.8664,163.9174,164.6784,29319.0
2022-04-06 15:50:00,175.29,175.38,173.88,173.96,202546.0,164.7066,164.7912,163.3818,163.4569,202546.0
2022-04-07 09:30:00,172.43,175.51,172.37,175.27,37425.0,162.0193,164.9134,161.9629,164.6878,37425.0
2022-04-07 09:40:00,175.56,175.56,172.58,172.85,12248.0,164.9603,164.9603,162.1603,162.414,12248.0
2022-04-07 09:50:00,172.93,174.88,172.82,174.33,17789.0,162.4891,164.3214,162.3858,163.8046,17789.0
2022-04-07 10:00:00,174.17,174.22,172.54,172.78,56057.0,163.6543,163.7012,162.1227,162.3482,56057.0
2022-04-07 10:10:00,172.7,174.01,172.48,173.46,22633.0,162.273,163.5039,162.0663,162.9871,22633.0
2022-04-07 10:20:00,173.01,173.65,172.75,173.0,19069.0,162.5643,163.1657,162.32,162.5549,19069.0
2022-04-07 10:30:00,173.24,173.72,172.5,172.57,15680.0,162.7804,163.2314,162.0851,162.1509,15680.0
2022-04-07 10:40:00,172.51,172.62,171.63,171.95,26767.0,162.0945,162.1978,161.2676,161.5683,26767.0
2022-04-07 10:50:00,172.01,172.63,171.91,171.97,22125.0,161.6247,162.2072,161.5307,161.5871,22125.0
2022-04-07 11:00:00,172.04,172.56,171.68,171.68,21429.0,161.6529,162.1415,161.3146,161.3146,21429.0
2022-04-07 11:10:00,171.61,171.63,170.71,171.06,41977.0,161.2488,161.2676,160.4032,160.732,41977.0
2022-04-07 11:20:00,170.92,171.3,170.39,170.53,22139.0,160.6005,160.9575,160.1025,160.234,22139.0
2022-04-07 11:30:00,170.52,170.63,169.71,170.26,29022.0,160.2246,160.328,159.4635,159.9803,29022.0
2022-04-07 11:40:00,170.22,170.49,169.97,170.06,20852.0,159.9427,160.1964,159.7078,159.7924,20852.0
2022-04-07 11:50:00,169.93,170.08,169.44,169.99,13236.0,159.6703,159.8112,159.2098,159.7266,13236.0
2022-04-07 12:00:00,169.89,170.38,169.76,170.34,18155.0,159.6327,160.0931,159.5105,160.0555,18155.0
2022-04-07 12:10:00,170.42,170.86,170.0,170.16,10043.0,160.1307,160.5441,159.736,159.8864,10043.0
2022-04-07 12:20:00,170.13,170.68,169.98,170.22,12859.0,159.8582,160.375,159.7172,159.9427,12859.0
2022-04-07 12:30:00,170.07,170.34,169.93,170.03,16563.0,159.8018,160.0555,159.6703,159.7642,16563.0
2022-04-07 12:40:00,170.05,170.17,169.87,170.0,28385.0,159.783,159.8958,159.6139,159.736,28385.0
2022-04-07 12:50:00,169.93,170.56,169.92,170.51,9231.0,159.6703,160.2622,159.6609,160.2152,9231.0
2022-04-07 13:00:00,170.43,171.06,170.33,170.72,9704.0,160.1401,160.732,160.0461,160.4126,9704.0
2022-04-07 13:10:00,170.77,171.69,170.72,171.69,8058.0,160.4595,161.324,160.4126,161.324,8058.0
2022-04-07 13:20:00,171.82,172.3,171.58,172.05,13070.0,161.4461,161.8972,161.2206,161.6623,13070.0
2022-04-07 13:30:00,172.05,172.36,171.87,172.08,10539.0,161.6623,161.9535,161.4931,161.6904,10539.0
2022-04-07 13:40:00,172.17,172.45,171.64,171.76,6509.0,161.775,162.0381,161.277,161.3898,6509.0
2022-04-07 13:50:00,171.74,173.0,171.51,172.97,15480.0,161.371,162.5549,161.1549,162.5267,15480.0
2022-04-07 14:00:00,172.87,173.45,172.64,173.1,12371.0,162.4327,162.9777,162.2166,162.6489,12371.0
2022-04-07 14:10:00,172.81,173.0,172.0,172.05,7782.0,162.3764,162.5549,161.6153,161.6623,7782.0
2022-04-07 14:20:00,172.09,173.3,172.08,172.57,8802.0,161.6998,162.8368,161.6904,162.1509,8802.0
2022-04-07 14:30:00,172.69,172.87,172.31,172.69,4104.0,162.2636,162.4327,161.9066,162.2636,4104.0
2022-04-07 14:40:00,172.5,173.07,172.18,173.0,7130.0,162.0851,162.6207,161.7844,162.5549,7130.0
2022-04-07 14:50:00,172.89,174.05,172.73,173.91,16408.0,162.4515,163.5415,162.3012,163.41,16408.0
2022-04-07 15:00:00,173.81,174.43,173.72,174.18,24198.0,163.316,163.8986,163.2314,163.6637,24198.0
2022-04-07 15:10:00,174.12,174.64,174.01,174.27,15623.0,163.6073,164.0959,163.5039,163.7482,15623.0
2022-04-07 15:20:00,174.2,174.24,173.86,174.06,17184.0,163.6824,163.72,163.363,163.5509,17184.0
2022-04-07 15:30:00,174.11,174.63,173.87,174.18,45247.0,163.5979,164.0865,163.3724,163.6637,45247.0
2022-04-07 15:40:00,174.18,174.35,173.57,173.73,21529.0,163.6637,163.8234,163.0905,163.2408,21529.0
2022-04-07 15:50:00,173.51,173.56,172.72,172.85,112331.0,163.0341,163.0811,162.2918,162.414,112331.0
2022-04-08 09:30:00,170.44,170.72,165.26,165.58,689221.0,160.1495,160.4126,155.2822,155.5829,689221.0
2022-04-08 09:40:00,165.46,168.47,165.31,167.36,265900.0,155.4701,158.2984,155.3292,157.2554,265900.0
2022-04-08 09:50:00,167.37,167.52,166.15,166.93,101303.0,157.2648,157.4058,156.1185,156.8514,101303.0
2022-04-08 10:00:00,166.87,167.61,166.59,167.14,373958.0,156.795,157.4903,156.5319,157.0487,373958.0
2022-04-08 10:10:00,167.01,167.13,165.82,166.26,47111.0,156.9266,157.0393,155.8084,156.2218,47111.0
2022-04-08 10:20:00,166.37,168.47,166.08,167.74,136725.0,156.3252,158.2984,156.0527,157.6125,136725.0
2022-04-08 10:30:00,167.64,168.44,167.35,168.13,62891.0,157.5185,158.2702,157.246,157.9789,62891.0
2022-04-08 10:40:00,168.21,168.71,166.96,167.21,28160.0,158.0541,158.5239,156.8796,157.1145,28160.0
2022-04-08 10:50:00,167.28,169.39,167.28,169.39,47269.0,157.1803,159.1629,157.1803,159.1629,47269.0
2022-04-08 11:00:00,169.45,169.74,168.84,169.1,43221.0,159.2192,159.4917,158.6461,158.8904,43221.0
2022-04-08 11:10:00,169.13,169.27,168.44,168.81,167962.0,158.9186,159.0501,158.2702,158.6179,167962.0
2022-04-08 11:20:00,168.72,168.72,167.9,168.12,38421.0,158.5333,158.5333,157.7628,157.9695,38421.0
2022-04-08 11:30:00,168.12,168.44,167.78,168.28,59357.0,157.9695,158.2702,157.6501,158.1199,59357.0
2022-04-08 11:40:00,168.25,168.68,167.88,167.88,28338.0,158.0917,158.4957,157.744,157.744,28338.0
2022-04-08 11:50:00,167.84,168.41,167.54,168.22,93008.0,157.7064,158.242,157.4246,158.0635,93008.0
2022-04-08 12:00:00,168.22,168.56,167.94,168.07,60389.0,158.0635,158.383,157.8004,157.9226,60389.0
2022-04-08 12:10:00,168.07,168.65,167.95,168.31,32754.0,157.9226,158.4675,157.8098,158.1481,32754.0
2022-04-08 12:20:00,168.41,168.85,168.19,168.53,47211.0,158.242,158.6555,158.0353,158.3548,47211.0
2022-04-08 12:30:00,168.54,168.54,168.0,168.31,29741.0,158.3642,158.3642,157.8568,158.1481,29741.0
2022-04-08 12:40:00,168.35,168.65,167.92,168.08,35724.0,158.1856,158.4675,157.7816,157.932,35724.0
2022-04-08 12:50:00,168.07,168.92,168.06,168.6,21849.0,157.9226,158.7212,157.9132,158.4206,21849.0
2022-04-08 13:00:00,168.67,168.67,167.94,168.22,21772.0,158.4863,158.4863,157.8004,158.0635,21772.0
2022-04-08 13:10:00,168.09,168.22,167.86,168.17,60354.0,157.9413,158.0635,157.7252,158.0165,60354.0
2022-04-08 13:20:00,168.18,168.31,167.81,168.12,31616.0,158.0259,158.1481,157.6783,157.9695,31616.0
2022-04-08 13:30:00,168.06,168.2,167.81,168.13,117956.0,157.9132,158.0447,157.6783,157.9789,117956.0
2022-04-08 13:40:00,168.14,168.25,167.02,167.19,68100.0,157.9883,158.0917,156.9359,157.0957,68100.0
2022-04-08 13:50:00,167.15,167.78,167.15,167.33,24844.0,157.0581,157.6501,157.0581,157.2272,24844.0
2022-04-08 14:00:00,167.25,167.63,167.0,167.3,28171.0,157.1521,157.5091,156.9172,157.199,28171.0
2022-04-08 14:10:00,167.27,167.71,166.96,167.51,51210.0,157.1709,157.5843,156.8796,157.3964,51210.0
2022-04-08 14:20:00,167.55,167.96,166.87,167.17,33745.0,157.434,157.8192,156.795,157.0769,33745.0
2022-04-08 14:30:00,167.13,167.18,166.93,167.13,35482.0,157.0393,157.0863,156.8514,157.0393,35482.0
2022-04-08 14:40:00,167.06,167.56,166.65,167.48,92945.0,156.9735,157.4433,156.5883,157.3682,92945.0
2022-04-08 14:50:00,167.49,167.7,167.13,167.33,70206.0,157.3776,157.5749,157.0393,157.2272,70206.0
2022-04-08 15:00:00,167.38,167.62,167.12,167.42,241234.0,157.2742,157.4997,157.0299,157.3118,241234.0
2022-04-08 15:10:00,167.45,168.22,167.39,167.74,28937.0,157.34,158.0635,157.2836,157.6125,28937.0
2022-04-08 15:20:00,167.73,167.9,167.17,167.43,57558.0,157.6031,157.7628,157.0769,157.3212,57558.0
2022-04-08 15:30:00,167.42,167.56,166.87,167.18,69192.0,157.3118,157.4433,156.795,157.0863,69192.0
2022-04-08 15:40:00,167.18,167.49,166.98,167.17,116093.0,157.0863,157.3776,156.8984,157.0769,116093.0
2022-04-08 15:50:00,167.11,167.54,166.56,167.5,405956.0,157.0205,157.4246,156.5037,157.387,405956.0
2022-04-11 09:30:00,165.55,167.5,164.75,166.81,210459.0,155.5547,157.387,154.803,156.7386,210459.0
2022-04-11 09:40:00,167.0,167.93,166.46,167.07,92967.0,156.9172,157.791,156.4098,156.9829,92967.0
2022-04-11 09:50:00,166.86,167.46,166.32,166.96,36336.0,156.7856,157.3494,156.2782,156.8796,36336.0
2022-04-11 10:00:00,166.81,167.65,166.43,167.58,69739.0,156.7386,157.5279,156.3816,157.4621,69739.0
2022-04-11 10:10:00,167.51,168.13,166.89,167.42,57201.0,157.3964,157.9789,156.8138,157.3118,57201.0
2022-04-11 10:20:00,167.43,167.94,167.03,167.25,41844.0,157.3212,157.8004,156.9453,157.1521,41844.0
2022-04-11 10:30:00,167.35,168.16,167.07,167.12,50229.0,157.246,158.0071,156.9829,157.0299,50229.0
2022-04-11 10:40:00,167.15,167.22,166.4,166.57,33436.0,157.0581,157.1239,156.3534,156.5131,33436.0
2022-04-11 10:50:00,166.51,167.05,166.34,166.48,31847.0,156.4567,156.9641,156.297,156.4286,31847.0
2022-04-11 11:00:00,166.51,166.79,166.1,166.56,30113.0,156.4567,156.7198,156.0715,156.5037,30113.0
2022-04-11 11:10:00,166.52,167.07,166.15,166.8,95208.0,156.4661,156.9829,156.1185,156.7292,95208.0
2022-04-11 11:20:00,166.8,166.94,166.16,166.45,25015.0,156.7292,156.8608,156.1279,156.4004,25015.0
2022-04-11 11:30:00,166.42,167.24,166.38,167.07,37456.0,156.3722,157.1427,156.3346,156.9829,37456.0
2022-04-11 11:40:00,167.06,167.18,166.26,166.26,34281.0,156.9735,157.0863,156.2218,156.2218,34281.0
2022-04-11 11:50:00,166.26,166.7,166.14,166.52,18573.0,156.2218,156.6353,156.1091,156.4661,18573.0
2022-04-11 12:00:00,166.49,166.7,166.05,166.58,20408.0,156.4379,156.6353,156.0245,156.5225,20408.0
2022-04-11 12:10:00,166.58,166.76,166.21,166.63,19299.0,156.5225,156.6916,156.1749,156.5695,19299.0
2022-04-11 12:20:00,166.67,167.05,166.59,166.8,26255.0,156.6071,156.9641,156.5319,156.7292,26255.0
2022-04-11 12:30:00,166.59,166.65,165.98,166.31,24180.0,156.5319,156.5883,155.9587,156.2688,24180.0
2022-04-11 12:40:00,166.28,166.3,165.88,166.12,18704.0,156.2406,156.2594,155.8648,156.0903,18704.0
2022-04-11 12:50:00,166.04,166.06,165.46,165.77,20422.0,156.0151,156.0339,155.4701,155.7614,20422.0
2022-04-11 13:00:00,165.82,166.52,165.82,166.06,12129.0,155.8084,156.4661,155.8084,156.0339,12129.0
2022-04-11 13:10:00,165.93,166.35,165.82,166.08,46798.0,155.9118,156.3064,155.8084,156.0527,46798.0
2022-04-11 13:20:00,166.07,166.55,165.98,166.36,21309.0,156.0433,156.4943,155.9587,156.3158,21309.0
2022-04-11 13:30:00,166.43,167.09,166.4,166.79,44390.0,156.3816,157.0017,156.3534,156.7198,44390.0
2022-04-11 13:40:00,166.84,167.1,166.83,166.83,24430.0,156.7668,157.0111,156.7574,156.7574,24430.0
2022-04-11 13:50:00,166.84,167.07,166.51,167.05,25714.0,156.7668,156.9829,156.4567,156.9641,25714.0
2022-04-11 14:00:00,167.04,167.27,166.67,167.0,23685.0,156.9547,157.1709,156.6071,156.9172,23685.0
2022-04-11 14:10:00,167.0,167.05,166.49,166.58,29774.0,156.9172,156.9641,156.4379,156.5225,29774.0
2022-04-11 14:20:00,166.55,166.78,166.47,166.78,20765.0,156.4943,156.7104,156.4192,156.7104,20765.0
2022-04-11 14:30:00,166.52,166.86,166.46,166.53,45155.0,156.4661,156.7856,156.4098,156.4755,45155.0
2022-04-11 14:40:00,166.5,167.11,166.31,167.11,33490.0,156.4473,157.0205,156.2688,157.0205,33490.0
2022-04-11 14:50:00,167.04,167.13,166.65,166.87,22669.0,156.9547,157.0393,156.5883,156.795,22669.0
2022-04-11 15:00:00,166.95,167.24,166.59,166.71,37354.0,156.8702,157.1427,156.5319,156.6447,37354.0
2022-04-11 15:10:00,166.78,166.91,166.12,166.26,27637.0,156.7104,156.8326,156.0903,156.2218,27637.0
2022-04-11 15:20:00,166.28,166.46,165.78,165.95,38277.0,156.2406,156.4098,155.7708,155.9306,38277.0
2022-04-11 15:30:00,165.88,166.24,165.39,165.65,79401.0,155.8648,156.203,155.4044,155.6487,79401.0
2022-04-11 15:40:00,165.65,166.02,165.41,165.42,53376.0,155.6487,155.9963,155.4232,155.4326,53376.0
2022-04-11 15:50:00,165.32,165.63,164.77,165.63,310806.0,155.3386,155.6299,154.8218,155.6299,310806.0
2022-04-12 09:30:00,169.83,170.39,167.64,168.6,82631.0,159.5763,160.1025,157.5185,158.4206,82631.0
2022-04-12 09:40:00,168.49,170.42,168.32,170.03,52788.0,158.3172,160.1307,158.1575,159.7642,52788.0
2022-04-12 09:50:00,170.0,170.47,168.84,169.56,48093.0,159.736,160.1777,158.6461,159.3226,48093.0
2022-04-12 10:00:00,169.61,169.63,168.46,168.89,25100.0,159.3696,159.3884,158.289,158.693,25100.0
2022-04-12 10:10:00,169.22,169.84,168.1,168.21,62098.0,159.0031,159.5857,157.9507,158.0541,62098.0
2022-04-12 10:20:00,168.22,168.82,168.14,168.29,17126.0,158.0635,158.6273,157.9883,158.1293,17126.0
2022-04-12 10:30:00,168.39,168.53,167.35,167.5,25139.0,158.2232,158.3548,157.246,157.387,25139.0
2022-04-12 10:40:00,167.49,167.77,167.03,167.24,35201.0,157.3776,157.6407,156.9453,157.1427,35201.0
2022-04-12 10:50:00,167.2,168.13,167.14,167.9,32489.0,157.1051,157.9789,157.0487,157.7628,32489.0
2022-04-12 11:00:00,167.89,167.99,167.11,167.41,46478.0,157.7534,157.8474,157.0205,157.3024,46478.0
2022-04-12 11:10:00,167.46,168.01,167.41,167.86,15462.0,157.3494,157.8662,157.3024,157.7252,15462.0
2022-04-12 11:20:00,167.91,168.9,167.9,168.62,19358.0,157.7722,158.7024,157.7628,158.4393,19358.0
2022-04-12 11:30:00,168.65,169.02,168.05,168.2,28428.0,158.4675,158.8152,157.9038,158.0447,28428.0
2022-04-12 11:40:00,168.23,168.57,168.01,168.2,12762.0,158.0729,158.3924,157.8662,158.0447,12762.0
2022-04-12 11:50:00,168.02,168.33,167.78,168.07,21871.0,157.8756,158.1669,157.6501,157.9226,21871.0
2022-04-12 12:00:00,168.09,168.3,167.44,167.78,29849.0,157.9413,158.1387,157.3306,157.6501,29849.0
2022-04-12 12:10:00,167.71,168.4,167.54,168.08,14912.0,157.5843,158.2326,157.4246,157.932,14912.0
2022-04-12 12:20:00,168.02,168.05,167.3,167.59,29691.0,157.8756,157.9038,157.199,157.4715,29691.0
2022-04-12 12:30:00,167.52,168.03,167.52,167.8,12543.0,157.4058,157.885,157.4058,157.6689,12543.0
2022-04-12 12:40:00,167.88,168.13,167.36,167.98,42495.0,157.744,157.9789,157.2554,157.838,42495.0
2022-04-12 12:50:00,168.1,168.35,167.82,167.93,23647.0,157.9507,158.1856,157.6876,157.791,23647.0
2022-04-12 13:00:00,167.87,168.13,167.33,167.68,25891.0,157.7346,157.9789,157.2272,157.5561,25891.0
2022-04-12 13:10:00,167.86,168.36,167.55,167.96,28040.0,157.7252,158.195,157.434,157.8192,28040.0
2022-04-12 13:20:00,167.9,168.3,167.55,167.55,21243.0,157.7628,158.1387,157.434,157.434,21243.0
2022-04-12 13:30:00,167.54,167.66,167.32,167.53,44795.0,157.4246,157.5373,157.2178,157.4152,44795.0
2022-04-12 13:40:00,167.49,167.66,167.34,167.55,55270.0,157.3776,157.5373,157.2366,157.434,55270.0
2022-04-12 13:50:00,167.5,167.56,167.1,167.16,169242.0,157.387,157.4433,157.0111,157.0675,169242.0
2022-04-12 14:00:00,167.16,167.22,166.77,167.04,49272.0,157.0675,157.1239,156.701,156.9547,49272.0
2022-04-12 14:10:00,167.05,167.09,165.53,165.77,28920.0,156.9641,157.0017,155.5359,155.7614,28920.0
2022-04-12 14:20:00,165.75,166.01,165.24,165.24,25320.0,155.7426,155.9869,155.2634,155.2634,25320.0
2022-04-12 14:30:00,165.29,165.86,165.08,165.48,28387.0,155.3104,155.846,155.1131,155.4889,28387.0
2022-04-12 14:40:00,165.5,166.04,165.34,165.92,20672.0,155.5077,156.0151,155.3574,155.9024,20672.0
2022-04-12 14:50:00,165.93,166.13,165.67,166.02,32084.0,155.9118,156.0997,155.6675,155.9963,32084.0
2022-04-12 15:00:00,166.0,166.18,165.78,165.9,70013.0,155.9775,156.1467,155.7708,155.8836,70013.0
2022-04-12 15:10:00,165.88,166.21,165.7,166.17,40235.0,155.8648,156.1749,155.6956,156.1373,40235.0
2022-04-12 15:20:00,166.14,166.65,165.9,166.14,32019.0,156.1091,156.5883,155.8836,156.1091,32019.0
2022-04-12 15:30:00,166.08,166.36,165.81,166.22,68612.0,156.0527,156.3158,155.799,156.1843,68612.0
2022-04-12 15:40:00,166.16,166.9,166.02,166.9,80861.0,156.1279,156.8232,155.9963,156.8232,80861.0
2022-04-12 15:50:00,166.68,166.73,165.98,166.23,205285.0,156.6165,156.6635,155.9587,156.1936,205285.0
2022-04-13 09:30:00,167.51,168.32,165.63,168.04,62164.0,157.3964,158.1575,155.6299,157.8944,62164.0
2022-04-13 09:40:00,167.92,169.78,167.8,169.07,26005.0,157.7816,159.5293,157.6689,158.8622,26005.0
2022-04-13 09:50:00,168.96,169.39,167.5,168.16,18753.0,158.7588,159.1629,157.387,158.0071,18753.0
2022-04-13 10:00:00,167.92,168.99,167.41,168.32,20363.0,157.7816,158.787,157.3024,158.1575,20363.0
2022-04-13 10:10:00,168.12,169.14,167.89,169.07,39828.0,157.9695,158.928,157.7534,158.8622,39828.0
2022-04-13 10:20:00,168.95,169.33,168.8,168.97,12549.0,158.7494,159.1065,158.6085,158.7682,12549.0
2022-04-13 10:30:00,169.05,169.45,168.89,168.94,61536.0,158.8434,159.2192,158.693,158.74,61536.0
2022-04-13 10:40:00,168.83,169.74,168.7,169.22,36124.0,158.6367,159.4917,158.5145,159.0031,36124.0
2022-04-13 10:50:00,169.22,169.55,168.96,169.2,13537.0,159.0031,159.3132,158.7588,158.9843,13537.0
2022-04-13 11:00:00,169.3,170.42,169.12,170.42,18537.0,159.0783,160.1307,158.9092,160.1307,18537.0
2022-04-13 11:10:00,170.42,171.15,170.24,171.09,26308.0,160.1307,160.8166,159.9615,160.7602,26308.0
2022-04-13 11:20:00,171.06,171.21,170.77,170.86,15020.0,160.732,160.873,160.4595,160.5441,15020.0
2022-04-13 11:30:00,170.93,171.18,170.35,170.78,13348.0,160.6099,160.8448,160.0649,160.4689,13348.0
2022-04-13 11:40:00,170.74,171.13,170.67,170.87,36254.0,160.4314,160.7978,160.3656,160.5535,36254.0
2022-04-13 11:50:00,170.95,171.18,170.84,170.97,10555.0,160.6287,160.8448,160.5253,160.6475,10555.0
2022-04-13 12:00:00,170.98,171.2,170.66,170.87,12509.0,160.6569,160.8636,160.3562,160.5535,12509.0
2022-04-13 12:10:00,170.84,170.97,170.27,170.78,24993.0,160.5253,160.6475,159.9897,160.4689,24993.0
2022-04-13 12:20:00,170.65,171.04,170.5,170.5,15356.0,160.3468,160.7132,160.2058,160.2058,15356.0
2022-04-13 12:30:00,170.45,171.2,170.28,171.15,10017.0,160.1589,160.8636,159.9991,160.8166,10017.0
2022-04-13 12:40:00,171.13,171.36,170.7,170.77,12964.0,160.7978,161.0139,160.3938,160.4595,12964.0
2022-04-13 12:50:00,170.85,170.98,170.5,170.56,11353.0,160.5347,160.6569,160.2058,160.2622,11353.0
2022-04-13 13:00:00,170.53,170.84,170.34,170.77,29617.0,160.234,160.5253,160.0555,160.4595,29617.0
2022-04-13 13:10:00,170.64,170.74,169.84,169.84,28471.0,160.3374,160.4314,159.5857,159.5857,28471.0
2022-04-13 13:20:00,169.91,170.12,169.68,169.81,5540.0,159.6515,159.8488,159.4353,159.5575,5540.0
2022-04-13 13:30:00,170.0,170.14,169.55,169.59,7159.0,159.736,159.8676,159.3132,159.3508,7159.0
2022-04-13 13:40:00,169.67,169.78,169.44,169.56,6416.0,159.426,159.5293,159.2098,159.3226,6416.0
2022-04-13 13:50:00,169.6,169.93,168.88,169.81,39208.0,159.3602,159.6703,158.6837,159.5575,39208.0
2022-04-13 14:00:00,169.85,170.34,169.58,170.12,19152.0,159.5951,160.0555,159.3414,159.8488,19152.0
2022-04-13 14:10:00,170.05,170.09,169.8,170.0,24794.0,159.783,159.8206,159.5481,159.736,24794.0
2022-04-13 14:20:00,169.97,170.39,169.89,170.19,25708.0,159.7078,160.1025,159.6327,159.9146,25708.0
2022-04-13 14:30:00,170.17,170.56,170.11,170.38,27017.0,159.8958,160.2622,159.8394,160.0931,27017.0
2022-04-13 14:40:00,170.41,170.72,170.26,170.5,42912.0,160.1213,160.4126,159.9803,160.2058,42912.0
2022-04-13 14:50:00,170.52,170.58,169.58,169.58,35363.0,160.2246,160.281,159.3414,159.3414,35363.0
2022-04-13 15:00:00,169.6,170.18,169.36,170.09,69983.0,159.3602,159.9052,159.1347,159.8206,69983.0
2022-04-13 15:10:00,170.04,170.3,169.82,170.25,41101.0,159.7736,160.0179,159.5669,159.9709,41101.0
2022-04-13 15:20:00,170.25,170.48,170.0,170.47,76836.0,159.9709,160.187,159.736,160.1777,76836.0
2022-04-13 15:30:00,170.51,171.3,170.47,171.09,73769.0,160.2152,160.9575,160.1777,160.7602,73769.0
2022-04-13 15:40:00,171.09,171.19,170.55,170.56,57064.0,160.7602,160.8542,160.2528,160.2622,57064.0
2022-04-13 15:50:00,170.7,171.2,170.37,171.06,375351.0,160.3938,160.8636,160.0837,160.732,375351.0
2022-04-14 09:30:00,171.26,171.37,169.65,169.67,71626.0,160.92,161.0233,159.4072,159.426,71626.0
2022-04-14 09:40:00,169.55,169.96,168.79,169.78,32863.0,159.3132,159.6984,158.5991,159.5293,32863.0
2022-04-14 09:50:00,169.83,170.56,169.65,170.11,37860.0,159.5763,160.2622,159.4072,159.8394,37860.0
2022-04-14 10:00:00,170.09,171.37,169.72,170.13,38660.0,159.8206,161.0233,159.4729,159.8582,38660.0
2022-04-14 10:10:00,170.16,171.04,170.08,170.7,15810.0,159.8864,160.7132,159.8112,160.3938,15810.0
2022-04-14 10:20:00,170.43,170.79,170.17,170.67,13043.0,160.1401,160.4783,159.8958,160.3656,13043.0
2022-04-14 10:30:00,170.75,171.23,170.39,170.84,19857.0,160.4407,160.8918,160.1025,160.5253,19857.0
2022-04-14 10:40:00,170.82,171.25,170.38,171.08,46733.0,160.5065,160.9106,160.0931,160.7508,46733.0
2022-04-14 10:50:00,171.08,171.08,170.45,170.45,22629.0,160.7508,160.7508,160.1589,160.1589,22629.0
2022-04-14 11:00:00,170.46,171.86,170.46,171.67,44370.0,160.1683,161.4837,160.1683,161.3052,44370.0
2022-04-14 11:10:00,171.86,172.29,171.53,171.56,26652.0,161.4837,161.8878,161.1737,161.2018,26652.0
2022-04-14 11:20:00,171.8,172.37,171.72,172.16,11832.0,161.4274,161.9629,161.3522,161.7656,11832.0
2022-04-14 11:30:00,172.07,172.18,171.41,171.43,23504.0,161.681,161.7844,161.0609,161.0797,23504.0
2022-04-14 11:40:00,171.43,171.81,171.23,171.64,29881.0,161.0797,161.4367,160.8918,161.277,29881.0
2022-04-14 11:50:00,171.5,171.53,171.18,171.33,9361.0,161.1455,161.1737,160.8448,160.9857,9361.0
2022-04-14 12:00:00,171.23,171.51,171.02,171.48,12412.0,160.8918,161.1549,160.6944,161.1267,12412.0
2022-04-14 12:10:00,171.41,171.57,170.72,170.96,13923.0,161.0609,161.2112,160.4126,160.6381,13923.0
2022-04-14 12:20:00,170.91,170.93,170.57,170.61,7307.0,160.5911,160.6099,160.2716,160.3092,7307.0
2022-04-14 12:30:00,170.64,170.86,170.48,170.79,10037.0,160.3374,160.5441,160.187,160.4783,10037.0
2022-04-14 12:40:00,170.69,170.69,170.15,170.22,10916.0,160.3844,160.3844,159.877,159.9427,10916.0
2022-04-14 12:50:00,170.31,170.52,170.1,170.52,10103.0,160.0273,160.2246,159.83,160.2246,10103.0
2022-04-14 13:00:00,170.56,170.78,170.38,170.72,11060.0,160.2622,160.4689,160.0931,160.4126,11060.0
2022-04-14 13:10:00,170.66,170.72,170.44,170.59,11373.0,160.3562,160.4126,160.1495,160.2904,11373.0
2022-04-14 13:20:00,170.65,171.04,170.5,170.82,12322.0,160.3468,160.7132,160.2058,160.5065,12322.0
2022-04-14 13:30:00,170.85,171.36,170.72,171.18,11379.0,160.5347,161.0139,160.4126,160.8448,11379.0
2022-04-14 13:40:00,171.24,171.67,171.18,171.61,16282.0,160.9012,161.3052,160.8448,161.2488,16282.0
2022-04-14 13:50:00,171.58,171.7,171.28,171.68,17496.0,161.2206,161.3334,160.9387,161.3146,17496.0
2022-04-14 14:00:00,171.7,172.51,171.67,172.11,19724.0,161.3334,162.0945,161.3052,161.7186,19724.0
2022-04-14 14:10:00,172.09,172.34,171.93,172.02,21817.0,161.6998,161.9347,161.5495,161.6341,21817.0
2022-04-14 14:20:00,172.03,172.06,171.72,171.78,16152.0,161.6435,161.6717,161.3522,161.4086,16152.0
2022-04-14 14:30:00,171.87,171.97,171.2,171.28,13850.0,161.4931,161.5871,160.8636,160.9387,13850.0
2022-04-14 14:40:00,171.31,171.47,171.21,171.32,11786.0,160.9669,161.1173,160.873,160.9763,11786.0
2022-04-14 14:50:00,171.28,171.44,170.83,170.86,17844.0,160.9387,161.0891,160.5159,160.5441,17844.0
2022-04-14 15:00:00,170.89,171.14,170.8,170.97,24748.0,160.5723,160.8072,160.4877,160.6475,24748.0
2022-04-14 15:10:00,171.06,171.28,170.71,171.16,20551.0,160.732,160.9387,160.4032,160.826,20551.0
2022-04-14 15:20:00,171.07,171.22,170.58,170.64,16352.0,160.7414,160.8824,160.281,160.3374,16352.0
2022-04-14 15:30:00,170.68,170.74,169.8,169.85,32608.0,160.375,160.4314,159.5481,159.5951,32608.0
2022-04-14 15:40:00,169.83,170.63,169.8,170.33,97954.0,159.5763,160.328,159.5481,160.0461,97954.0
2022-04-14 15:50:00,170.29,170.55,169.91,170.01,470531.0,160.0085,160.2528,159.6515,159.7454,470531.0
2022-04-18 09:30:00,169.7,172.95,169.15,171.87,35862.0,159.4541,162.5079,158.9373,161.4931,35862.0
2022-04-18 09:40:00,171.89,172.59,171.35,171.8,13024.0,161.5119,162.1697,161.0045,161.4274,13024.0
2022-04-18 09:50:00,171.84,173.49,171.46,173.49,32122.0,161.4649,163.0153,161.1079,163.0153,32122.0
2022-04-18 10:00:00,173.36,173.83,172.66,173.31,22955.0,162.8932,163.3348,162.2354,162.8462,22955.0
2022-04-18 10:10:00,173.37,174.92,173.16,174.64,29235.0,162.9026,164.359,162.7052,164.0959,29235.0
2022-04-18 10:20:00,174.59,175.7,174.14,175.26,27128.0,164.0489,165.0919,163.6261,164.6784,27128.0
2022-04-18 10:30:00,175.3,176.13,175.23,176.08,35127.0,164.716,165.4959,164.6503,165.4489,35127.0
2022-04-18 10:40:00,176.29,176.73,175.85,176.4,34602.0,165.6463,166.0597,165.2328,165.7496,34602.0
2022-04-18 10:50:00,176.41,176.41,175.39,175.58,19706.0,165.759,165.759,164.8006,164.9791,19706.0
2022-04-18 11:00:00,175.43,175.67,175.09,175.65,12175.0,164.8382,165.0637,164.5187,165.0449,12175.0
2022-04-18 11:10:00,175.53,175.83,174.67,174.7,12534.0,164.9321,165.214,164.1241,164.1523,12534.0
2022-04-18 11:20:00,174.69,174.87,174.35,174.72,15782.0,164.1429,164.312,163.8234,164.1711,15782.0
2022-04-18 11:30:00,174.62,174.68,174.27,174.42,12092.0,164.0771,164.1335,163.7482,163.8892,12092.0
2022-04-18 11:40:00,174.42,174.42,173.73,173.78,25915.0,163.8892,163.8892,163.2408,163.2878,25915.0
2022-04-18 11:50:00,173.78,174.7,173.65,174.66,12912.0,163.2878,164.1523,163.1657,164.1147,12912.0
2022-04-18 12:00:00,174.59,174.65,173.88,173.91,10774.0,164.0489,164.1053,163.3818,163.41,10774.0
2022-04-18 12:10:00,173.81,173.85,172.56,172.56,28067.0,163.316,163.3536,162.1415,162.1415,28067.0
2022-04-18 12:20:00,172.61,172.81,172.32,172.66,19630.0,162.1884,162.3764,161.916,162.2354,19630.0
2022-04-18 12:30:00,172.66,173.02,172.62,173.02,7741.0,162.2354,162.5737,162.1978,162.5737,7741.0
2022-04-18 12:40:00,172.92,172.98,172.67,172.83,20935.0,162.4797,162.5361,162.2448,162.3952,20935.0
2022-04-18 12:50:00,172.78,172.99,172.73,172.85,10642.0,162.3482,162.5455,162.3012,162.414,10642.0
2022-04-18 13:00:00,172.94,173.54,172.68,173.54,10391.0,162.4985,163.0623,162.2542,163.0623,10391.0
2022-04-18 13:10:00,173.72,173.99,173.61,173.79,17847.0,163.2314,163.4851,163.1281,163.2972,17847.0
2022-04-18 13:20:00,173.79,174.0,173.67,173.84,20305.0,163.2972,163.4945,163.1844,163.3442,20305.0
2022-04-18 13:30:00,173.9,175.1,173.9,175.09,16050.0,163.4006,164.5281,163.4006,164.5187,16050.0
2022-04-18 13:40:00,175.18,175.4,174.91,175.36,15427.0,164.6033,164.81,164.3496,164.7724,15427.0
2022-04-18 13:50:00,175.26,175.7,175.07,175.46,15513.0,164.6784,165.0919,164.4999,164.8664,15513.0
2022-04-18 14:00:00,175.53,175.58,174.99,175.0,13405.0,164.9321,164.9791,164.4248,164.4341,13405.0
2022-04-18 14:10:00,174.99,175.08,174.25,174.36,39043.0,164.4248,164.5093,163.7294,163.8328,39043.0
2022-04-18 14:20:00,174.31,174.97,174.15,174.41,27275.0,163.7858,164.406,163.6355,163.8798,27275.0
2022-04-18 14:30:00,174.48,174.77,174.34,174.7,24649.0,163.9455,164.218,163.814,164.1523,24649.0
2022-04-18 14:40:00,174.8,174.82,174.16,174.28,23352.0,164.2462,164.265,163.6449,163.7576,23352.0
2022-04-18 14:50:00,174.18,174.41,173.7,173.7,22358.0,163.6637,163.8798,163.2126,163.2126,22358.0
2022-04-18 15:00:00,173.69,173.9,173.36,173.64,16922.0,163.2032,163.4006,162.8932,163.1563,16922.0
2022-04-18 15:10:00,173.63,173.87,173.28,173.47,21333.0,163.1469,163.3724,162.818,162.9965,21333.0
2022-04-18 15:20:00,173.46,173.73,173.33,173.5,27257.0,162.9871,163.2408,162.865,163.0247,27257.0
2022-04-18 15:30:00,173.4,173.45,172.69,172.79,43075.0,162.9307,162.9777,162.2636,162.3576,43075.0
2022-04-18 15:40:00,172.82,172.82,172.28,172.28,99344.0,162.3858,162.3858,161.8784,161.8784,99344.0
2022-04-18 15:50:00,172.25,173.26,172.01,173.26,150350.0,161.8502,162.7992,161.6247,162.7992,150350.0
2022-04-19 09:30:00,170.22,175.47,170.22,173.27,212679.0,159.9427,164.8758,159.9427,162.8086,212679.0
2022-04-19 09:40:00,173.24,174.98,172.82,174.09,35721.0,162.7804,164.4154,162.3858,163.5791,35721.0
2022-04-19 09:50:00,174.26,175.26,173.99,174.71,46826.0,163.7388,164.6784,163.4851,164.1617,46826.0
2022-04-19 10:00:00,174.83,175.33,174.5,175.23,51366.0,164.2744,164.7442,163.9643,164.6503,51366.0
2022-04-19 10:10:00,175.2,175.91,175.17,175.45,42947.0,164.6221,165.2892,164.5939,164.857,42947.0
2022-04-19 10:20:00,175.53,175.75,175.4,175.59,23753.0,164.9321,165.1389,164.81,164.9885,23753.0
2022-04-19 10:30:00,175.58,176.72,175.51,176.72,29296.0,164.9791,166.0503,164.9134,166.0503,29296.0
2022-04-19 10:40:00,176.64,177.51,176.62,177.11,44105.0,165.9751,166.7926,165.9563,166.4168,44105.0
2022-04-19 10:50:00,177.11,177.98,176.88,177.58,40078.0,166.4168,167.2342,166.2006,166.8584,40078.0
2022-04-19 11:00:00,177.52,177.53,176.83,177.38,33440.0,166.802,166.8114,166.1537,166.6705,33440.0
2022-04-19 11:10:00,177.37,178.34,177.37,177.62,34864.0,166.6611,167.5725,166.6611,166.896,34864.0
2022-04-19 11:20:00,177.52,178.45,177.45,178.3,47968.0,166.802,167.6758,166.7362,167.5349,47968.0
2022-04-19 11:30:00,178.19,178.61,177.86,178.6,27471.0,167.4315,167.8262,167.1215,167.8168,27471.0
2022-04-19 11:40:00,178.59,178.8,178.09,178.63,29800.0,167.8074,168.0047,167.3376,167.845,29800.0
2022-04-19 11:50:00,178.68,178.71,177.82,178.0,21162.0,167.892,167.9202,167.0839,167.253,21162.0
2022-04-19 12:00:00,177.98,178.48,177.68,178.4,41568.0,167.2342,167.704,166.9523,167.6289,41568.0
2022-04-19 12:10:00,178.35,178.39,178.0,178.35,14808.0,167.5819,167.6195,167.253,167.5819,14808.0
2022-04-19 12:20:00,178.38,178.4,177.77,178.0,17122.0,167.6101,167.6289,167.0369,167.253,17122.0
2022-04-19 12:30:00,177.92,178.22,177.66,177.9,14341.0,167.1778,167.4597,166.9335,167.1591,14341.0
2022-04-19 12:40:00,177.88,178.36,177.59,178.3,27938.0,167.1403,167.5913,166.8678,167.5349,27938.0
2022-04-19 12:50:00,178.25,178.69,178.2,178.26,21891.0,167.4879,167.9014,167.4409,167.4973,21891.0
2022-04-19 13:00:00,178.3,178.56,178.17,178.21,14593.0,167.5349,167.7792,167.4128,167.4503,14593.0
2022-04-19 13:10:00,178.15,178.52,178.1,178.46,13932.0,167.394,167.7416,167.347,167.6852,13932.0
2022-04-19 13:20:00,178.38,178.58,177.78,177.89,20448.0,167.6101,167.798,167.0463,167.1497,20448.0
2022-04-19 13:30:00,177.95,178.26,177.94,178.18,14905.0,167.206,167.4973,167.1966,167.4222,14905.0
2022-04-19 13:40:00,178.24,178.24,177.63,178.24,12664.0,167.4785,167.4785,166.9054,167.4785,12664.0
2022-04-19 13:50:00,178.4,178.59,178.08,178.1,17952.0,167.6289,167.8074,167.3282,167.347,17952.0
2022-04-19 14:00:00,177.93,178.04,177.62,177.76,13776.0,167.1872,167.2906,166.896,167.0275,13776.0
2022-04-19 14:10:00,177.68,177.72,177.0,177.08,22234.0,166.9523,166.9899,166.3134,166.3886,22234.0
2022-04-19 14:20:00,177.03,177.41,176.92,177.17,17142.0,166.3416,166.6986,166.2382,166.4731,17142.0
2022-04-19 14:30:00,177.16,177.79,176.94,177.74,26559.0,166.4637,167.0557,166.257,167.0087,26559.0
2022-04-19 14:40:00,177.73,178.04,177.63,177.81,24389.0,166.9993,167.2906,166.9054,167.0745,24389.0
2022-04-19 14:50:00,177.81,177.97,177.68,177.96,19499.0,167.0745,167.2248,166.9523,167.2154,19499.0
2022-04-19 15:00:00,177.91,177.97,177.52,177.93,25299.0,167.1685,167.2248,166.802,167.1872,25299.0
2022-04-19 15:10:00,177.92,178.65,177.87,178.57,34058.0,167.1778,167.8638,167.1309,167.7886,34058.0
2022-04-19 15:20:00,178.59,178.93,178.55,178.76,30452.0,167.8074,168.1269,167.7698,167.9671,30452.0
2022-04-19 15:30:00,178.75,178.98,178.64,178.96,40986.0,167.9577,168.1738,167.8544,168.1551,40986.0
2022-04-19 15:40:00,178.95,178.96,178.33,178.59,62599.0,168.1457,168.1551,167.5631,167.8074,62599.0
2022-04-19 15:50:00,178.64,179.28,178.46,178.75,212686.0,167.8544,168.4557,167.6852,167.9577,212686.0
2022-04-20 09:30:00,180.67,185.28,180.67,181.84,127176.0,169.7618,174.0935,169.7618,170.8612,127176.0
2022-04-20 09:40:00,181.69,182.6,180.78,182.44,92388.0,170.7202,171.5753,169.8652,171.4249,92388.0
2022-04-20 09:50:00,182.57,182.6,181.31,182.07,41021.0,171.5471,171.5753,170.3632,171.0773,41021.0
2022-04-20 10:00:00,182.12,182.58,180.56,181.36,15724.0,171.1243,171.5565,169.6585,170.4102,15724.0
2022-04-20 10:10:00,181.46,182.35,181.45,181.78,36628.0,170.5041,171.3404,170.4947,170.8048,36628.0
2022-04-20 10:20:00,181.87,182.32,181.2,181.79,19143.0,170.8894,171.3122,170.2598,170.8142,19143.0
2022-04-20 10:30:00,181.84,182.33,181.54,181.6,30498.0,170.8612,171.3216,170.5793,170.6357,30498.0
2022-04-20 10:40:00,181.71,182.0,180.98,181.23,12635.0,170.739,171.0115,170.0531,170.288,12635.0
2022-04-20 10:50:00,181.13,181.68,180.99,181.28,30397.0,170.194,170.7108,170.0625,170.335,30397.0
2022-04-20 11:00:00,181.16,181.27,180.74,180.97,45188.0,170.2222,170.3256,169.8276,170.0437,45188.0
2022-04-20 11:10:00,180.94,181.01,179.18,179.32,65983.0,170.0155,170.0813,168.3618,168.4933,65983.0
2022-04-20 11:20:00,179.34,179.54,178.9,179.01,19522.0,168.5121,168.7,168.0987,168.202,19522.0
2022-04-20 11:30:00,178.86,179.54,178.85,179.17,13908.0,168.0611,168.7,168.0517,168.3524,13908.0
2022-04-20 11:40:00,178.99,179.5,178.99,179.28,28202.0,168.1832,168.6625,168.1832,168.4557,28202.0
2022-04-20 11:50:00,179.28,179.4,178.54,178.81,107780.0,168.4557,168.5685,167.7604,168.0141,107780.0
2022-04-20 12:00:00,178.92,179.13,178.54,178.7,14549.0,168.1175,168.3148,167.7604,167.9108,14549.0
2022-04-20 12:10:00,178.7,178.95,178.37,178.87,27725.0,167.9108,168.1457,167.6007,168.0705,27725.0
2022-04-20 12:20:00,178.86,178.91,178.37,178.87,17832.0,168.0611,168.1081,167.6007,168.0705,17832.0
2022-04-20 12:30:00,178.82,179.65,178.75,179.21,15032.0,168.0235,168.8034,167.9577,168.39,15032.0
2022-04-20 12:40:00,179.17,179.69,178.92,179.64,17392.0,168.3524,168.841,168.1175,168.794,17392.0
2022-04-20 12:50:00,179.69,180.47,179.68,180.23,28502.0,168.841,169.5739,168.8316,169.3484,28502.0
2022-04-20 13:00:00,180.28,180.68,180.14,180.39,30179.0,169.3954,169.7712,169.2638,169.4987,30179.0
2022-04-20 13:10:00,180.32,181.34,180.32,180.65,17570.0,169.4329,170.3914,169.4329,169.743,17570.0
2022-04-20 13:20:00,180.61,181.02,180.49,180.93,17637.0,169.7054,170.0907,169.5927,170.0061,17637.0
2022-04-20 13:30:00,180.88,181.05,180.51,180.58,19192.0,169.9591,170.1189,169.6115,169.6772,19192.0
2022-04-20 13:40:00,180.53,181.17,180.51,180.84,32902.0,169.6303,170.2316,169.6115,169.9215,32902.0
2022-04-20 13:50:00,180.75,180.95,180.67,180.89,21293.0,169.837,170.0249,169.7618,169.9685,21293.0
2022-04-20 14:00:00,180.87,181.08,180.55,180.69,15822.0,169.9497,170.1471,169.6491,169.7806,15822.0
2022-04-20 14:10:00,180.73,180.8,180.0,180.16,14682.0,169.8182,169.884,169.1323,169.2826,14682.0
2022-04-20 14:20:00,180.17,180.26,179.99,180.17,18156.0,169.292,169.3766,169.1229,169.292,18156.0
2022-04-20 14:30:00,180.04,180.34,179.79,179.95,18632.0,169.1699,169.4517,168.9349,169.0853,18632.0
2022-04-20 14:40:00,179.9,180.1,179.65,179.95,13402.0,169.0383,169.2262,168.8034,169.0853,13402.0
2022-04-20 14:50:00,179.83,179.94,178.93,179.19,16664.0,168.9725,169.0759,168.1269,168.3712,16664.0
2022-04-20 15:00:00,179.23,179.88,179.23,179.72,21956.0,168.4088,169.0195,168.4088,168.8692,21956.0
2022-04-20 15:10:00,179.7,180.06,179.49,179.76,15463.0,168.8504,169.1886,168.6531,168.9068,15463.0
2022-04-20 15:20:00,179.75,179.98,179.46,179.62,18305.0,168.8974,169.1135,168.6249,168.7752,18305.0
2022-04-20 15:30:00,179.57,179.9,179.12,179.84,36990.0,168.7282,169.0383,168.3054,168.9819,36990.0
2022-04-20 15:40:00,179.88,180.45,179.63,180.38,43355.0,169.0195,169.5551,168.7846,169.4893,43355.0
2022-04-20 15:50:00,180.39,180.5,178.71,178.74,243994.0,169.4987,169.6021,167.9202,167.9483,243994.0
2022-04-21 09:30:00,181.15,183.22,180.83,181.94,41443.0,170.2128,172.1579,169.9122,170.9551,41443.0
2022-04-21 09:40:00,181.99,182.16,180.67,181.18,19906.0,171.0021,171.1619,169.7618,170.241,19906.0
2022-04-21 09:50:00,181.58,181.92,180.23,180.35,10302.0,170.6169,170.9363,169.3484,169.4611,10302.0
2022-04-21 10:00:00,180.58,181.22,180.0,181.0,18212.0,169.6772,170.2786,169.1323,170.0719,18212.0
2022-04-21 10:10:00,181.0,181.21,180.05,180.25,27669.0,170.0719,170.2692,169.1792,169.3672,27669.0
2022-04-21 10:20:00,179.76,181.76,179.65,181.58,28698.0,168.9068,170.786,168.8034,170.6169,28698.0
2022-04-21 10:30:00,181.75,181.92,180.64,180.86,19997.0,170.7766,170.9363,169.7336,169.9403,19997.0
2022-04-21 10:40:00,180.95,181.05,180.1,180.11,12178.0,170.0249,170.1189,169.2262,169.2356,12178.0
2022-04-21 10:50:00,180.09,180.63,179.91,180.52,29427.0,169.2168,169.7242,169.0477,169.6209,29427.0
2022-04-21 11:00:00,180.31,180.81,179.85,180.45,19777.0,169.4235,169.8934,168.9913,169.5551,19777.0
2022-04-21 11:10:00,180.58,180.74,180.01,180.15,12862.0,169.6772,169.8276,169.1417,169.2732,12862.0
2022-04-21 11:20:00,180.36,180.59,179.67,179.91,10481.0,169.4705,169.6866,168.8222,169.0477,10481.0
2022-04-21 11:30:00,179.92,179.93,179.38,179.72,17463.0,169.0571,169.0665,168.5497,168.8692,17463.0
2022-04-21 11:40:00,179.68,179.75,179.16,179.2,24146.0,168.8316,168.8974,168.343,168.3806,24146.0
2022-04-21 11:50:00,179.14,179.31,177.85,177.85,35726.0,168.3242,168.4839,167.1121,167.1121,35726.0
2022-04-21 12:00:00,177.9,178.11,176.92,176.99,17211.0,167.1591,167.3564,166.2382,166.304,17211.0
2022-04-21 12:10:00,177.11,177.44,176.84,177.06,59093.0,166.4168,166.7268,166.1631,166.3698,59093.0
2022-04-21 12:20:00,176.94,177.01,176.21,176.21,15254.0,166.257,166.3228,165.5711,165.5711,15254.0
2022-04-21 12:30:00,176.24,176.25,175.64,176.07,40744.0,165.5993,165.6087,165.0355,165.4395,40744.0
2022-04-21 12:40:00,176.09,177.0,176.09,176.42,13864.0,165.4583,166.3134,165.4583,165.7684,13864.0
2022-04-21 12:50:00,176.42,176.79,176.13,176.55,13904.0,165.7684,166.1161,165.4959,165.8906,13904.0
2022-04-21 13:00:00,176.58,176.63,176.2,176.56,5713.0,165.9188,165.9657,165.5617,165.9,5713.0
2022-04-21 13:10:00,176.63,176.68,175.96,176.09,9323.0,165.9657,166.0127,165.3362,165.4583,9323.0
2022-04-21 13:20:00,176.17,177.66,176.1,177.52,10456.0,165.5335,166.9335,165.4677,166.802,10456.0
2022-04-21 13:30:00,177.53,177.67,176.37,176.61,8529.0,166.8114,166.9429,165.7214,165.9469,8529.0
2022-04-21 13:40:00,176.66,177.26,176.56,176.97,6070.0,165.9939,166.5577,165.9,166.2852,6070.0
2022-04-21 13:50:00,176.86,176.86,176.28,176.42,7533.0,166.1818,166.1818,165.6369,165.7684,7533.0
2022-04-21 14:00:00,176.31,176.31,175.3,175.54,15182.0,165.6651,165.6651,164.716,164.9415,15182.0
2022-04-21 14:10:00,175.48,175.75,175.11,175.27,12416.0,164.8852,165.1389,164.5375,164.6878,12416.0
2022-04-21 14:20:00,175.48,175.82,175.23,175.61,8767.0,164.8852,165.2046,164.6503,165.0073,8767.0
2022-04-21 14:30:00,175.55,176.52,175.37,176.1,22036.0,164.9509,165.8624,164.7818,165.4677,22036.0
2022-04-21 14:40:00,176.06,176.29,175.45,175.6,16487.0,165.4301,165.6463,164.857,164.9979,16487.0
2022-04-21 14:50:00,175.59,175.85,175.47,175.77,28491.0,164.9885,165.2328,164.8758,165.1577,28491.0
2022-04-21 15:00:00,175.76,175.76,175.08,175.08,45906.0,165.1483,165.1483,164.5093,164.5093,45906.0
2022-04-21 15:10:00,175.07,175.35,174.75,174.78,27761.0,164.4999,164.763,164.1992,164.2274,27761.0
2022-04-21 15:20:00,174.82,175.49,174.79,175.44,35976.0,164.265,164.8946,164.2368,164.8476,35976.0
2022-04-21 15:30:00,175.45,175.53,174.65,174.82,47486.0,164.857,164.9321,164.1053,164.265,47486.0
2022-04-21 15:40:00,174.78,175.18,174.36,174.36,53459.0,164.2274,164.6033,163.8328,163.8328,53459.0
2022-04-21 15:50:00,174.39,175.65,174.36,174.77,205335.0,163.861,165.0449,163.8328,164.218,205335.0
2022-04-22 09:30:00,174.92,175.23,173.65,173.82,37924.0,164.359,164.6503,163.1657,163.3254,37924.0
2022-04-22 09:40:00,173.51,174.28,172.85,174.08,15531.0,163.0341,163.7576,162.414,163.5697,15531.0
2022-04-22 09:50:00,173.86,175.33,173.75,174.2,15008.0,163.363,164.7442,163.2596,163.6824,15008.0
2022-04-22 10:00:00,173.62,175.0,173.42,174.79,26985.0,163.1375,164.4341,162.9495,164.2368,26985.0
2022-04-22 10:10:00,174.45,174.46,173.14,173.3,9352.0,163.9174,163.9268,162.6864,162.8368,9352.0
2022-04-22 10:20:00,173.0,173.47,172.8,172.83,9374.0,162.5549,162.9965,162.367,162.3952,9374.0
2022-04-22 10:30:00,172.95,174.1,172.65,173.0,15186.0,162.5079,163.5885,162.226,162.5549,15186.0
2022-04-22 10:40:00,172.78,173.51,172.64,173.21,11473.0,162.3482,163.0341,162.2166,162.7522,11473.0
2022-04-22 10:50:00,173.07,173.55,172.81,173.0,17908.0,162.6207,163.0717,162.3764,162.5549,17908.0
2022-04-22 11:00:00,172.88,174.34,172.54,174.26,15867.0,162.4421,163.814,162.1227,163.7388,15867.0
2022-04-22 11:10:00,174.18,174.18,173.34,173.88,11344.0,163.6637,163.6637,162.8744,163.3818,11344.0
2022-04-22 11:20:00,174.12,174.6,173.48,173.53,10994.0,163.6073,164.0583,163.0059,163.0529,10994.0
2022-04-22 11:30:00,173.48,173.55,172.76,172.9,8722.0,163.0059,163.0717,162.3294,162.4609,8722.0
2022-04-22 11:40:00,172.99,172.99,172.28,172.38,10502.0,162.5455,162.5455,161.8784,161.9723,10502.0
2022-04-22 11:50:00,172.24,172.41,171.9,171.91,8285.0,161.8408,162.0005,161.5213,161.5307,8285.0
2022-04-22 12:00:00,171.9,172.27,171.81,172.0,12102.0,161.5213,161.869,161.4367,161.6153,12102.0
2022-04-22 12:10:00,172.0,172.04,171.7,171.92,10444.0,161.6153,161.6529,161.3334,161.5401,10444.0
2022-04-22 12:20:00,172.01,172.43,171.77,172.05,6149.0,161.6247,162.0193,161.3992,161.6623,6149.0
2022-04-22 12:30:00,171.98,172.48,171.93,172.09,4689.0,161.5965,162.0663,161.5495,161.6998,4689.0
2022-04-22 12:40:00,172.13,172.29,171.89,172.25,6338.0,161.7374,161.8878,161.5119,161.8502,6338.0
2022-04-22 12:50:00,172.18,172.19,171.62,171.65,7181.0,161.7844,161.7938,161.2582,161.2864,7181.0
2022-04-22 13:00:00,171.7,171.97,171.56,171.88,5816.0,161.3334,161.5871,161.2018,161.5025,5816.0
2022-04-22 13:10:00,171.76,172.23,171.75,172.07,8364.0,161.3898,161.8314,161.3804,161.681,8364.0
2022-04-22 13:20:00,172.02,172.02,171.65,171.75,6768.0,161.6341,161.6341,161.2864,161.3804,6768.0
2022-04-22 13:30:00,171.74,171.85,171.56,171.68,9296.0,161.371,161.4743,161.2018,161.3146,9296.0
2022-04-22 13:40:00,171.66,171.94,171.46,171.88,12726.0,161.2958,161.5589,161.1079,161.5025,12726.0
2022-04-22 13:50:00,171.84,171.84,171.28,171.3,17064.0,161.4649,161.4649,160.9387,160.9575,17064.0
2022-04-22 14:00:00,171.22,171.55,171.08,171.33,13782.0,160.8824,161.1924,160.7508,160.9857,13782.0
2022-04-22 14:10:00,171.33,172.02,171.27,172.02,6673.0,160.9857,161.6341,160.9294,161.6341,6673.0
2022-04-22 14:20:00,171.91,172.31,171.65,171.72,14210.0,161.5307,161.9066,161.2864,161.3522,14210.0
2022-04-22 14:30:00,171.8,171.9,171.15,171.36,20094.0,161.4274,161.5213,160.8166,161.0139,20094.0
2022-04-22 14:40:00,171.44,171.55,171.22,171.27,12486.0,161.0891,161.1924,160.8824,160.9294,12486.0
2022-04-22 14:50:00,171.31,171.35,170.8,171.12,14263.0,160.9669,161.0045,160.4877,160.7884,14263.0
2022-04-22 15:00:00,171.15,171.2,170.64,170.69,19150.0,160.8166,160.8636,160.3374,160.3844,19150.0
2022-04-22 15:10:00,170.69,171.81,170.55,171.49,26146.0,160.3844,161.4367,160.2528,161.1361,26146.0
2022-04-22 15:20:00,171.49,171.62,170.82,171.09,30667.0,161.1361,161.2582,160.5065,160.7602,30667.0
2022-04-22 15:30:00,171.1,172.05,171.08,171.54,25303.0,160.7696,161.6623,160.7508,161.183,25303.0
2022-04-22 15:40:00,171.6,171.76,170.53,170.59,28561.0,161.2394,161.3898,160.234,160.2904,28561.0
2022-04-22 15:50:00,170.61,170.87,170.01,170.76,414117.0,160.3092,160.5535,159.7454,160.4501,414117.0
2022-04-25 09:30:00,169.79,172.33,169.01,171.27,70382.0,159.5387,161.9254,158.8058,160.9294,70382.0
2022-04-25 09:40:00,171.11,171.4,169.56,171.33,32370.0,160.779,161.0515,159.3226,160.9857,32370.0
2022-04-25 09:50:00,171.27,172.11,170.11,170.23,15418.0,160.9294,161.7186,159.8394,159.9521,15418.0
2022-04-25 10:00:00,170.12,170.76,169.78,170.21,23463.0,159.8488,160.4501,159.5293,159.9333,23463.0
2022-04-25 10:10:00,170.28,170.83,169.46,170.83,57284.0,159.9991,160.5159,159.2286,160.5159,57284.0
2022-04-25 10:20:00,171.12,172.58,170.29,172.2,31011.0,160.7884,162.1603,160.0085,161.8032,31011.0
2022-04-25 10:30:00,172.3,173.22,172.23,172.92,30593.0,161.8972,162.7616,161.8314,162.4797,30593.0
2022-04-25 10:40:00,172.97,173.5,172.62,172.98,23814.0,162.5267,163.0247,162.1978,162.5361,23814.0
2022-04-25 10:50:00,172.97,172.97,170.97,171.12,16734.0,162.5267,162.5267,160.6475,160.7884,16734.0
2022-04-25 11:00:00,171.1,171.29,170.61,170.98,30463.0,160.7696,160.9481,160.3092,160.6569,30463.0
2022-04-25 11:10:00,170.89,171.5,170.31,170.53,15880.0,160.5723,161.1455,160.0273,160.234,15880.0
2022-04-25 11:20:00,170.61,171.52,170.55,170.64,21675.0,160.3092,161.1643,160.2528,160.3374,21675.0
2022-04-25 11:30:00,170.65,171.3,170.26,170.97,16807.0,160.3468,160.9575,159.9803,160.6475,16807.0
2022-04-25 11:40:00,171.01,171.06,169.92,169.92,15293.0,160.685,160.732,159.6609,159.6609,15293.0
2022-04-25 11:50:00,169.92,170.46,169.76,170.18,12106.0,159.6609,160.1683,159.5105,159.9052,12106.0
2022-04-25 12:00:00,170.08,171.11,169.97,171.0,13209.0,159.8112,160.779,159.7078,160.6757,13209.0
2022-04-25 12:10:00,171.13,172.03,171.12,171.51,14884.0,160.7978,161.6435,160.7884,161.1549,14884.0
2022-04-25 12:20:00,171.57,172.17,171.09,171.09,14309.0,161.2112,161.775,160.7602,160.7602,14309.0
2022-04-25 12:30:00,171.36,171.85,171.03,171.41,21429.0,161.0139,161.4743,160.7038,161.0609,21429.0
2022-04-25 12:40:00,171.46,171.8,170.82,171.64,23501.0,161.1079,161.4274,160.5065,161.277,23501.0
2022-04-25 12:50:00,171.76,171.77,170.53,170.73,15878.0,161.3898,161.3992,160.234,160.422,15878.0
2022-04-25 13:00:00,170.81,170.95,170.03,170.95,18520.0,160.4971,160.6287,159.7642,160.6287,18520.0
2022-04-25 13:10:00,171.16,171.53,170.72,171.28,9233.0,160.826,161.1737,160.4126,160.9387,9233.0
2022-04-25 13:20:00,171.27,171.45,170.86,171.21,10388.0,160.9294,161.0985,160.5441,160.873,10388.0
2022-04-25 13:30:00,171.22,171.6,170.1,170.22,23612.0,160.8824,161.2394,159.83,159.9427,23612.0
2022-04-25 13:40:00,170.34,170.94,170.34,170.65,15116.0,160.0555,160.6193,160.0555,160.3468,15116.0
2022-04-25 13:50:00,170.56,170.71,169.92,170.19,19135.0,160.2622,160.4032,159.6609,159.9146,19135.0
2022-04-25 14:00:00,170.18,170.9,169.91,170.72,26099.0,159.9052,160.5817,159.6515,160.4126,26099.0
2022-04-25 14:10:00,170.79,170.93,170.02,170.62,14111.0,160.4783,160.6099,159.7548,160.3186,14111.0
2022-04-25 14:20:00,170.71,171.62,170.64,171.58,13646.0,160.4032,161.2582,160.3374,161.2206,13646.0
2022-04-25 14:30:00,171.67,171.72,171.25,171.3,15807.0,161.3052,161.3522,160.9106,160.9575,15807.0
2022-04-25 14:40:00,171.19,172.27,171.11,172.25,11467.0,160.8542,161.869,160.779,161.8502,11467.0
2022-04-25 14:50:00,172.25,172.31,171.3,171.36,21120.0,161.8502,161.9066,160.9575,161.0139,21120.0
2022-04-25 15:00:00,171.36,171.41,170.0,170.37,20380.0,161.0139,161.0609,159.736,160.0837,20380.0
2022-04-25 15:10:00,170.28,171.24,170.17,171.1,22540.0,159.9991,160.9012,159.8958,160.7696,22540.0
2022-04-25 15:20:00,171.14,171.6,170.87,171.36,41287.0,160.8072,161.2394,160.5535,161.0139,41287.0
2022-04-25 15:30:00,171.3,171.57,170.96,171.53,60353.0,160.9575,161.2112,160.6381,161.1737,60353.0
2022-04-25 15:40:00,171.59,171.95,171.05,171.12,49363.0,161.23,161.5683,160.7226,160.7884,49363.0
2022-04-25 15:50:00,171.12,173.32,171.04,172.87,364387.0,160.7884,162.8556,160.7132,162.4327,364387.0
2022-04-26 09:30:00,169.98,170.96,169.74,169.81,43550.0,159.7172,160.6381,159.4917,159.5575,43550.0
2022-04-26 09:40:00,169.87,170.58,169.63,169.84,46099.0,159.6139,160.281,159.3884,159.5857,46099.0
2022-04-26 09:50:00,169.8,170.01,168.8,168.86,26184.0,159.5481,159.7454,158.6085,158.6649,26184.0
2022-04-26 10:00:00,168.91,170.03,168.33,169.95,57133.0,158.7118,159.7642,158.1669,159.689,57133.0
2022-04-26 10:10:00,169.91,170.15,169.03,169.23,7208.0,159.6515,159.877,158.8246,159.0125,7208.0
2022-04-26 10:20:00,169.09,169.27,168.37,169.15,52467.0,158.881,159.0501,158.2044,158.9373,52467.0
2022-04-26 10:30:00,169.3,169.3,168.46,168.65,22249.0,159.0783,159.0783,158.289,158.4675,22249.0
2022-04-26 10:40:00,168.73,169.3,168.33,169.11,15011.0,158.5427,159.0783,158.1669,158.8998,15011.0
2022-04-26 10:50:00,169.06,169.14,168.78,169.05,73385.0,158.8528,158.928,158.5897,158.8434,73385.0
2022-04-26 11:00:00,168.98,169.01,168.13,168.37,47152.0,158.7776,158.8058,157.9789,158.2044,47152.0
2022-04-26 11:10:00,168.3,168.7,168.19,168.31,24266.0,158.1387,158.5145,158.0353,158.1481,24266.0
2022-04-26 11:20:00,168.32,169.05,168.29,168.85,24811.0,158.1575,158.8434,158.1293,158.6555,24811.0
2022-04-26 11:30:00,168.8,169.11,168.3,168.57,17007.0,158.6085,158.8998,158.1387,158.3924,17007.0
2022-04-26 11:40:00,168.39,169.06,168.29,168.59,16333.0,158.2232,158.8528,158.1293,158.4112,16333.0
2022-04-26 11:50:00,168.53,168.65,168.26,168.3,15907.0,158.3548,158.4675,158.1011,158.1387,15907.0
2022-04-26 12:00:00,168.36,168.79,168.29,168.78,15743.0,158.195,158.5991,158.1293,158.5897,15743.0
2022-04-26 12:10:00,168.81,169.09,168.56,168.96,44349.0,158.6179,158.881,158.383,158.7588,44349.0
2022-04-26 12:20:00,169.02,170.04,168.98,169.91,14459.0,158.8152,159.7736,158.7776,159.6515,14459.0
2022-04-26 12:30:00,169.85,169.85,169.21,169.21,8524.0,159.5951,159.5951,158.9937,158.9937,8524.0
2022-04-26 12:40:00,169.23,169.58,168.9,169.07,6986.0,159.0125,159.3414,158.7024,158.8622,6986.0
2022-04-26 12:50:00,169.11,169.97,168.89,169.74,10828.0,158.8998,159.7078,158.693,159.4917,10828.0
2022-04-26 13:00:00,169.64,169.64,168.91,169.08,11483.0,159.3978,159.3978,158.7118,158.8716,11483.0
2022-04-26 13:10:00,169.03,169.23,168.76,168.93,11479.0,158.8246,159.0125,158.5709,158.7306,11479.0
2022-04-26 13:20:00,168.9,169.16,168.74,169.0,21158.0,158.7024,158.9467,158.5521,158.7964,21158.0
2022-04-26 13:30:00,168.97,169.37,168.93,169.36,18075.0,158.7682,159.1441,158.7306,159.1347,18075.0
2022-04-26 13:40:00,169.29,169.77,169.14,169.31,10351.0,159.0689,159.5199,158.928,159.0877,10351.0
2022-04-26 13:50:00,169.29,169.44,169.01,169.4,6789.0,159.0689,159.2098,158.8058,159.1723,6789.0
2022-04-26 14:00:00,169.42,169.6,169.1,169.34,10982.0,159.191,159.3602,158.8904,159.1159,10982.0
2022-04-26 14:10:00,169.28,170.03,169.28,169.56,10383.0,159.0595,159.7642,159.0595,159.3226,10383.0
2022-04-26 14:20:00,169.64,170.27,169.49,170.15,8066.0,159.3978,159.9897,159.2568,159.877,8066.0
2022-04-26 14:30:00,170.09,170.17,169.63,169.75,11760.0,159.8206,159.8958,159.3884,159.5011,11760.0
2022-04-26 14:40:00,169.71,169.71,168.87,169.02,19883.0,159.4635,159.4635,158.6743,158.8152,19883.0
2022-04-26 14:50:00,169.12,169.92,169.11,169.79,18300.0,158.9092,159.6609,158.8998,159.5387,18300.0
2022-04-26 15:00:00,169.98,170.09,168.95,169.18,13319.0,159.7172,159.8206,158.7494,158.9655,13319.0
2022-04-26 15:10:00,169.07,169.18,168.1,168.3,44373.0,158.8622,158.9655,157.9507,158.1387,44373.0
2022-04-26 15:20:00,168.29,169.04,168.23,168.7,37780.0,158.1293,158.834,158.0729,158.5145,37780.0
2022-04-26 15:30:00,168.64,169.15,168.33,169.15,45710.0,158.4581,158.9373,158.1669,158.9373,45710.0
2022-04-26 15:40:00,169.17,169.3,168.62,168.79,57022.0,158.9561,159.0783,158.4393,158.5991,57022.0
2022-04-26 15:50:00,168.79,168.87,167.36,167.83,538719.0,158.5991,158.6743,157.2554,157.697,538719.0
2022-04-27 09:30:00,166.65,168.71,165.67,168.09,73316.0,156.5883,158.5239,155.6675,157.9413,73316.0
2022-04-27 09:40:00,168.14,171.18,168.05,170.59,35094.0,157.9883,160.8448,157.9038,160.2904,35094.0
2022-04-27 09:50:00,170.74,170.77,169.02,169.24,71001.0,160.4314,160.4595,158.8152,159.0219,71001.0
2022-04-27 10:00:00,169.45,170.05,168.17,168.66,70112.0,159.2192,159.783,158.0165,158.4769,70112.0
2022-04-27 10:10:00,168.58,168.77,167.01,167.43,53551.0,158.4018,158.5803,156.9266,157.3212,53551.0
2022-04-27 10:20:00,167.37,168.05,166.82,166.85,26064.0,157.2648,157.9038,156.748,156.7762,26064.0
2022-04-27 10:30:00,166.82,168.3,166.13,168.06,48405.0,156.748,158.1387,156.0997,157.9132,48405.0
2022-04-27 10:40:00,168.04,168.69,167.43,168.21,22302.0,157.8944,158.5051,157.3212,158.0541,22302.0
2022-04-27 10:50:00,168.38,168.64,167.16,167.44,50712.0,158.2138,158.4581,157.0675,157.3306,50712.0
2022-04-27 11:00:00,167.53,169.17,167.52,167.97,25113.0,157.4152,158.9561,157.4058,157.8286,25113.0
2022-04-27 11:10:00,167.99,168.66,167.59,168.25,35830.0,157.8474,158.4769,157.4715,158.0917,35830.0
2022-04-27 11:20:00,168.21,168.7,167.61,168.41,11491.0,158.0541,158.5145,157.4903,158.242,11491.0
2022-04-27 11:30:00,168.54,169.71,168.54,169.27,16005.0,158.3642,159.4635,158.3642,159.0501,16005.0
2022-04-27 11:40:00,169.21,169.53,168.51,168.8,7548.0,158.9937,159.2944,158.336,158.6085,7548.0
2022-04-27 11:50:00,168.71,168.99,168.24,168.76,13696.0,158.5239,158.787,158.0823,158.5709,13696.0
2022-04-27 12:00:00,168.79,169.13,168.18,168.77,12500.0,158.5991,158.9186,158.0259,158.5803,12500.0
2022-04-27 12:10:00,168.87,169.1,168.54,168.92,10085.0,158.6743,158.8904,158.3642,158.7212,10085.0
2022-04-27 12:20:00,168.87,170.75,168.76,170.53,27620.0,158.6743,160.4407,158.5709,160.234,27620.0
2022-04-27 12:30:00,170.77,171.22,170.39,170.83,65909.0,160.4595,160.8824,160.1025,160.5159,65909.0
2022-04-27 12:40:00,170.87,171.52,170.76,170.86,35911.0,160.5535,161.1643,160.4501,160.5441,35911.0
2022-04-27 12:50:00,170.99,171.1,170.74,171.03,20074.0,160.6663,160.7696,160.4314,160.7038,20074.0
2022-04-27 13:00:00,171.11,171.25,170.0,170.61,26264.0,160.779,160.9106,159.736,160.3092,26264.0
2022-04-27 13:10:00,170.66,170.75,170.27,170.57,29896.0,160.3562,160.4407,159.9897,160.2716,29896.0
2022-04-27 13:20:00,170.45,171.32,170.08,171.32,16431.0,160.1589,160.9763,159.8112,160.9763,16431.0
2022-04-27 13:30:00,171.32,171.52,170.63,170.64,22769.0,160.9763,161.1643,160.328,160.3374,22769.0
2022-04-27 13:40:00,170.81,171.43,170.66,171.21,17071.0,160.4971,161.0797,160.3562,160.873,17071.0
2022-04-27 13:50:00,171.37,172.16,171.34,172.09,57646.0,161.0233,161.7656,160.9951,161.6998,57646.0
2022-04-27 14:00:00,172.0,172.41,171.56,171.9,47733.0,161.6153,162.0005,161.2018,161.5213,47733.0
2022-04-27 14:10:00,171.88,172.29,171.44,171.63,19149.0,161.5025,161.8878,161.0891,161.2676,19149.0
2022-04-27 14:20:00,171.72,172.08,171.7,172.04,39923.0,161.3522,161.6904,161.3334,161.6529,39923.0
2022-04-27 14:30:00,172.01,172.26,171.34,171.86,52949.0,161.6247,161.8596,160.9951,161.4837,52949.0
2022-04-27 14:40:00,172.04,172.35,171.84,172.1,37824.0,161.6529,161.9441,161.4649,161.7092,37824.0
2022-04-27 14:50:00,172.1,172.1,170.94,171.08,112540.0,161.7092,161.7092,160.6193,160.7508,112540.0
2022-04-27 15:00:00,171.05,171.3,170.43,171.0,93827.0,160.7226,160.9575,160.1401,160.6757,93827.0
2022-04-27 15:10:00,171.01,171.1,170.37,170.59,41145.0,160.685,160.7696,160.0837,160.2904,41145.0
2022-04-27 15:20:00,170.65,170.83,170.43,170.67,35340.0,160.3468,160.5159,160.1401,160.3656,35340.0
2022-04-27 15:30:00,170.63,171.02,170.25,170.56,73091.0,160.328,160.6944,159.9709,160.2622,73091.0
2022-04-27 15:40:00,170.63,171.43,170.39,171.0,96342.0,160.328,161.0797,160.1025,160.6757,96342.0
2022-04-27 15:50:00,170.95,171.16,170.27,170.77,217131.0,160.6287,160.826,159.9897,160.4595,217131.0
2022-04-28 09:30:00,172.06,174.32,170.82,171.75,58604.0,161.6717,163.7952,160.5065,161.3804,58604.0
2022-04-28 09:40:00,171.68,172.61,170.71,171.72,18058.0,161.3146,162.1884,160.4032,161.3522,18058.0
2022-04-28 09:50:00,171.68,172.41,171.51,172.18,13904.0,161.3146,162.0005,161.1549,161.7844,13904.0
2022-04-28 10:00:00,172.37,172.37,170.85,171.06,31377.0,161.9629,161.9629,160.5347,160.732,31377.0
2022-04-28 10:10:00,171.06,171.88,170.31,171.87,55929.0,160.732,161.5025,160.0273,161.4931,55929.0
2022-04-28 10:20:00,171.89,171.89,170.64,170.81,37128.0,161.5119,161.5119,160.3374,160.4971,37128.0
2022-04-28 10:30:00,170.8,171.55,170.57,171.03,37480.0,160.4877,161.1924,160.2716,160.7038,37480.0
2022-04-28 10:40:00,171.04,171.75,170.82,171.16,23844.0,160.7132,161.3804,160.5065,160.826,23844.0
2022-04-28 10:50:00,171.19,171.71,170.92,171.47,27122.0,160.8542,161.3428,160.6005,161.1173,27122.0
2022-04-28 11:00:00,171.47,173.19,171.25,173.07,30822.0,161.1173,162.7334,160.9106,162.6207,30822.0
2022-04-28 11:10:00,172.96,173.37,172.65,173.3,30174.0,162.5173,162.9026,162.226,162.8368,30174.0
2022-04-28 11:20:00,173.32,173.33,172.38,172.4,27958.0,162.8556,162.865,161.9723,161.9911,27958.0
2022-04-28 11:30:00,172.47,172.83,171.75,171.75,23873.0,162.0569,162.3952,161.3804,161.3804,23873.0
2022-04-28 11:40:00,171.68,171.92,171.32,171.56,22074.0,161.3146,161.5401,160.9763,161.2018,22074.0
2022-04-28 11:50:00,171.54,171.95,171.08,171.6,24929.0,161.183,161.5683,160.7508,161.2394,24929.0
2022-04-28 12:00:00,171.67,171.86,170.98,171.25,40194.0,161.3052,161.4837,160.6569,160.9106,40194.0
2022-04-28 12:10:00,171.33,172.53,171.24,172.41,16537.0,160.9857,162.1133,160.9012,162.0005,16537.0
2022-04-28 12:20:00,172.4,172.91,172.28,172.77,18214.0,161.9911,162.4703,161.8784,162.3388,18214.0
2022-04-28 12:30:00,172.8,173.61,172.78,173.42,17461.0,162.367,163.1281,162.3482,162.9495,17461.0
2022-04-28 12:40:00,173.33,174.29,173.33,174.03,37224.0,162.865,163.767,162.865,163.5227,37224.0
2022-04-28 12:50:00,174.08,174.53,173.78,174.15,67796.0,163.5697,163.9925,163.2878,163.6355,67796.0
2022-04-28 13:00:00,174.19,175.06,174.11,175.06,35254.0,163.6731,164.4905,163.5979,164.4905,35254.0
2022-04-28 13:10:00,175.06,175.67,174.69,175.47,23004.0,164.4905,165.0637,164.1429,164.8758,23004.0
2022-04-28 13:20:00,175.5,175.75,175.24,175.38,23211.0,164.904,165.1389,164.6597,164.7912,23211.0
2022-04-28 13:30:00,175.4,175.99,174.95,175.73,20564.0,164.81,165.3644,164.3872,165.1201,20564.0
2022-04-28 13:40:00,175.79,175.85,175.07,175.64,15396.0,165.1764,165.2328,164.4999,165.0355,15396.0
2022-04-28 13:50:00,175.64,176.0,175.29,176.0,16535.0,165.0355,165.3738,164.7066,165.3738,16535.0
2022-04-28 14:00:00,176.05,176.14,175.73,175.92,18960.0,165.4208,165.5053,165.1201,165.2986,18960.0
2022-04-28 14:10:00,176.13,176.57,175.99,176.57,9542.0,165.4959,165.9094,165.3644,165.9094,9542.0
2022-04-28 14:20:00,176.58,176.81,176.3,176.65,23562.0,165.9188,166.1349,165.6557,165.9845,23562.0
2022-04-28 14:30:00,176.75,177.77,176.69,177.64,32141.0,166.0785,167.0369,166.0221,166.9148,32141.0
2022-04-28 14:40:00,177.68,178.34,177.49,178.34,23606.0,166.9523,167.5725,166.7738,167.5725,23606.0
2022-04-28 14:50:00,178.56,178.62,177.8,177.92,16819.0,167.7792,167.8356,167.0651,167.1778,16819.0
2022-04-28 15:00:00,177.88,178.96,177.6,178.89,38490.0,167.1403,168.1551,166.8772,168.0893,38490.0
2022-04-28 15:10:00,178.91,178.94,178.28,178.92,46838.0,168.1081,168.1363,167.5161,168.1175,46838.0
2022-04-28 15:20:00,178.94,179.43,178.57,178.57,47228.0,168.1363,168.5967,167.7886,167.7886,47228.0
2022-04-28 15:30:00,178.65,178.89,177.85,178.08,86671.0,167.8638,168.0893,167.1121,167.3282,86671.0
2022-04-28 15:40:00,178.08,178.36,177.14,177.65,83610.0,167.3282,167.5913,166.4449,166.9241,83610.0
2022-04-28 15:50:00,177.57,177.63,176.66,177.28,221200.0,166.849,166.9054,165.9939,166.5765,221200.0
2022-04-29 09:30:00,174.2,177.24,174.2,176.83,40483.0,163.6824,166.5389,163.6824,166.1537,40483.0
2022-04-29 09:40:00,176.96,177.29,175.79,176.9,17124.0,166.2758,166.5859,165.1764,166.2194,17124.0
2022-04-29 09:50:00,176.93,178.11,176.14,177.83,14646.0,166.2476,167.3564,165.5053,167.0933,14646.0
2022-04-29 10:00:00,178.04,178.04,176.51,177.26,23777.0,167.2906,167.2906,165.853,166.5577,23777.0
2022-04-29 10:10:00,177.31,177.48,175.59,175.87,25664.0,166.6047,166.7644,164.9885,165.2516,25664.0
2022-04-29 10:20:00,175.93,176.32,174.72,175.09,10778.0,165.308,165.6745,164.1711,164.5187,10778.0
2022-04-29 10:30:00,174.97,175.48,174.7,175.23,12028.0,164.406,164.8852,164.1523,164.6503,12028.0
2022-04-29 10:40:00,175.12,175.3,174.59,174.84,9417.0,164.5469,164.716,164.0489,164.2838,9417.0
2022-04-29 10:50:00,175.01,175.63,174.67,175.26,10327.0,164.4435,165.0261,164.1241,164.6784,10327.0
2022-04-29 11:00:00,175.25,176.06,175.11,175.11,8551.0,164.6691,165.4301,164.5375,164.5375,8551.0
2022-04-29 11:10:00,175.25,175.33,174.73,175.0,18615.0,164.6691,164.7442,164.1804,164.4341,18615.0
2022-04-29 11:20:00,175.05,175.53,174.76,175.28,9096.0,164.4811,164.9321,164.2086,164.6972,9096.0
2022-04-29 11:30:00,175.36,176.09,175.22,175.28,10167.0,164.7724,165.4583,164.6409,164.6972,10167.0
2022-04-29 11:40:00,175.19,176.1,175.13,175.52,6919.0,164.6127,165.4677,164.5563,164.9228,6919.0
2022-04-29 11:50:00,175.34,175.68,174.9,175.06,5823.0,164.7536,165.0731,164.3402,164.4905,5823.0
2022-04-29 12:00:00,174.95,174.97,174.11,174.39,6208.0,164.3872,164.406,163.5979,163.861,6208.0
2022-04-29 12:10:00,174.34,174.43,174.06,174.2,9617.0,163.814,163.8986,163.5509,163.6824,9617.0
2022-04-29 12:20:00,174.16,174.5,173.85,173.9,13637.0,163.6449,163.9643,163.3536,163.4006,13637.0
2022-04-29 12:30:00,173.83,173.89,173.47,173.75,10414.0,163.3348,163.3912,162.9965,163.2596,10414.0
2022-04-29 12:40:00,173.69,173.73,172.84,173.33,15741.0,163.2032,163.2408,162.4046,162.865,15741.0
2022-04-29 12:50:00,173.32,173.32,172.7,172.91,13310.0,162.8556,162.8556,162.273,162.4703,13310.0
2022-04-29 13:00:00,172.91,173.49,172.86,172.86,10106.0,162.4703,163.0153,162.4234,162.4234,10106.0
2022-04-29 13:10:00,172.86,173.38,172.71,173.37,16038.0,162.4234,162.912,162.2824,162.9026,16038.0
2022-04-29 13:20:00,173.29,173.81,173.12,173.33,19928.0,162.8274,163.316,162.6677,162.865,19928.0
2022-04-29 13:30:00,173.48,173.87,173.31,173.37,12089.0,163.0059,163.3724,162.8462,162.9026,12089.0
2022-04-29 13:40:00,173.31,173.37,172.65,172.82,7428.0,162.8462,162.9026,162.226,162.3858,7428.0
2022-04-29 13:50:00,172.87,173.07,172.65,172.86,28473.0,162.4327,162.6207,162.226,162.4234,28473.0
2022-04-29 14:00:00,172.75,172.75,172.22,172.24,10331.0,162.32,162.32,161.822,161.8408,10331.0
2022-04-29 14:10:00,172.23,172.84,172.17,172.56,18277.0,161.8314,162.4046,161.775,162.1415,18277.0
2022-04-29 14:20:00,172.56,172.56,172.06,172.23,18806.0,162.1415,162.1415,161.6717,161.8314,18806.0
2022-04-29 14:30:00,172.11,172.45,172.07,172.1,21643.0,161.7186,162.0381,161.681,161.7092,21643.0
2022-04-29 14:40:00,172.17,172.26,171.44,171.46,49498.0,161.775,161.8596,161.0891,161.1079,49498.0
2022-04-29 14:50:00,171.54,171.99,171.42,171.91,29877.0,161.183,161.6059,161.0703,161.5307,29877.0
2022-04-29 15:00:00,171.85,172.1,171.02,171.05,19630.0,161.4743,161.7092,160.6944,160.7226,19630.0
2022-04-29 15:10:00,171.1,171.78,171.05,171.65,33258.0,160.7696,161.4086,160.7226,161.2864,33258.0
2022-04-29 15:20:00,171.69,171.7,170.96,171.03,41057.0,161.324,161.3334,160.6381,160.7038,41057.0
2022-04-29 15:30:00,170.98,171.59,170.92,171.31,51347.0,160.6569,161.23,160.6005,160.9669,51347.0
2022-04-29 15:40:00,171.25,171.67,170.85,170.92,71762.0,160.9106,161.3052,160.5347,160.6005,71762.0
2022-04-29 15:50:00,170.87,171.8,170.64,171.02,446178.0,160.5535,161.4274,160.3374,160.6944,446178.0
2022-05-02 09:30:00,172.26,173.0,170.55,171.84,111309.0,161.8596,162.5549,160.2528,161.4649,111309.0
2022-05-02 09:40:00,171.97,174.42,171.41,173.3,38382.0,161.5871,163.8892,161.0609,162.8368,38382.0
2022-05-02 09:50:00,173.13,175.24,173.08,174.37,31011.0,162.6771,164.6597,162.6301,163.8422,31011.0
2022-05-02 10:00:00,173.75,174.04,171.86,172.0,51597.0,163.2596,163.5321,161.4837,161.6153,51597.0
2022-05-02 10:10:00,171.98,172.7,171.39,172.69,28292.0,161.5965,162.273,161.0421,162.2636,28292.0
2022-05-02 10:20:00,172.52,174.58,172.26,174.24,60444.0,162.1039,164.0395,161.8596,163.72,60444.0
2022-05-02 10:30:00,174.4,174.76,173.72,174.35,22161.0,163.8704,164.2086,163.2314,163.8234,22161.0
2022-05-02 10:40:00,174.32,175.17,173.62,173.74,35283.0,163.7952,164.5939,163.1375,163.2502,35283.0
2022-05-02 10:50:00,173.83,174.39,173.27,173.36,20667.0,163.3348,163.861,162.8086,162.8932,20667.0
2022-05-02 11:00:00,173.45,173.57,172.83,173.24,17709.0,162.9777,163.0905,162.3952,162.7804,17709.0
2022-05-02 11:10:00,173.23,173.79,172.47,172.71,15541.0,162.771,163.2972,162.0569,162.2824,15541.0
2022-05-02 11:20:00,172.66,173.47,172.5,173.05,14048.0,162.2354,162.9965,162.0851,162.6019,14048.0
2022-05-02 11:30:00,173.06,173.57,172.06,172.21,15749.0,162.6113,163.0905,161.6717,161.8126,15749.0
2022-05-02 11:40:00,172.26,173.08,172.0,172.87,12462.0,161.8596,162.6301,161.6153,162.4327,12462.0
2022-05-02 11:50:00,172.96,173.8,172.68,173.53,19502.0,162.5173,163.3066,162.2542,163.0529,19502.0
2022-05-02 12:00:00,173.55,173.88,172.52,172.99,11987.0,163.0717,163.3818,162.1039,162.5455,11987.0
2022-05-02 12:10:00,173.0,173.63,172.73,173.63,12592.0,162.5549,163.1469,162.3012,163.1469,12592.0
2022-05-02 12:20:00,173.7,173.95,173.16,173.58,12733.0,163.2126,163.4475,162.7052,163.0999,12733.0
2022-05-02 12:30:00,173.58,173.8,172.91,172.97,16795.0,163.0999,163.3066,162.4703,162.5267,16795.0
2022-05-02 12:40:00,172.96,173.36,172.38,172.43,14426.0,162.5173,162.8932,161.9723,162.0193,14426.0
2022-05-02 12:50:00,172.38,172.6,171.43,171.61,23483.0,161.9723,162.1791,161.0797,161.2488,23483.0
2022-05-02 13:00:00,171.56,172.2,171.46,172.08,36166.0,161.2018,161.8032,161.1079,161.6904,36166.0
2022-05-02 13:10:00,171.73,172.26,171.57,172.02,23076.0,161.3616,161.8596,161.2112,161.6341,23076.0
2022-05-02 13:20:00,171.99,172.34,171.48,171.59,35705.0,161.6059,161.9347,161.1267,161.23,35705.0
2022-05-02 13:30:00,171.31,171.86,171.31,171.54,24591.0,160.9669,161.4837,160.9669,161.183,24591.0
2022-05-02 13:40:00,171.58,171.7,170.38,170.59,33961.0,161.2206,161.3334,160.0931,160.2904,33961.0
2022-05-02 13:50:00,170.6,171.21,170.6,170.98,18918.0,160.2998,160.873,160.2998,160.6569,18918.0
2022-05-02 14:00:00,170.98,171.61,170.83,171.14,19285.0,160.6569,161.2488,160.5159,160.8072,19285.0
2022-05-02 14:10:00,171.25,171.38,170.4,170.4,24875.0,160.9106,161.0327,160.1119,160.1119,24875.0
2022-05-02 14:20:00,170.51,170.95,170.25,170.79,19643.0,160.2152,160.6287,159.9709,160.4783,19643.0
2022-05-02 14:30:00,170.53,171.5,170.53,171.16,20992.0,160.234,161.1455,160.234,160.826,20992.0
2022-05-02 14:40:00,171.12,171.92,170.56,171.84,15401.0,160.7884,161.5401,160.2622,161.4649,15401.0
2022-05-02 14:50:00,171.86,172.74,171.58,171.93,25961.0,161.4837,162.3106,161.2206,161.5495,25961.0
2022-05-02 15:00:00,171.95,173.31,171.87,173.05,30846.0,161.5683,162.8462,161.4931,162.6019,30846.0
2022-05-02 15:10:00,173.14,174.21,173.14,173.94,33892.0,162.6864,163.6918,162.6864,163.4381,33892.0
2022-05-02 15:20:00,173.98,174.82,173.95,174.48,32991.0,163.4757,164.265,163.4475,163.9455,32991.0
2022-05-02 15:30:00,174.63,175.58,174.63,175.16,38704.0,164.0865,164.9791,164.0865,164.5845,38704.0
2022-05-02 15:40:00,175.37,176.04,175.0,175.94,72449.0,164.7818,165.4114,164.4341,165.3174,72449.0
2022-05-02 15:50:00,176.05,177.62,175.69,177.0,266125.0,165.4208,166.896,165.0825,166.3134,266125.0
2022-05-03 09:30:00,174.24,176.99,172.04,172.81,133590.0,163.72,166.304,161.6529,162.3764,133590.0
2022-05-03 09:40:00,173.0,173.43,171.97,173.0,116722.0,162.5549,162.9589,161.5871,162.5549,116722.0
2022-05-03 09:50:00,173.13,174.2,172.1,174.2,61320.0,162.6771,163.6824,161.7092,163.6824,61320.0
2022-05-03 10:00:00,174.19,176.0,173.91,174.12,105528.0,163.6731,165.3738,163.41,163.6073,105528.0
2022-05-03 10:10:00,174.11,174.58,173.0,173.34,42715.0,163.5979,164.0395,162.5549,162.8744,42715.0
2022-05-03 10:20:00,173.16,174.26,172.27,172.73,61350.0,162.7052,163.7388,161.869,162.3012,61350.0
2022-05-03 10:30:00,172.76,173.32,172.11,172.74,59346.0,162.3294,162.8556,161.7186,162.3106,59346.0
2022-05-03 10:40:00,172.74,173.23,172.57,172.85,66015.0,162.3106,162.771,162.1509,162.414,66015.0
2022-05-03 10:50:00,172.85,173.93,172.77,173.47,48319.0,162.414,163.4287,162.3388,162.9965,48319.0
2022-05-03 11:00:00,173.33,175.35,173.03,175.35,43414.0,162.865,164.763,162.5831,164.763,43414.0
2022-05-03 11:10:00,175.22,175.25,174.25,175.04,47219.0,164.6409,164.6691,163.7294,164.4717,47219.0
2022-05-03 11:20:00,175.03,176.0,174.99,175.6,44587.0,164.4623,165.3738,164.4248,164.9979,44587.0
2022-05-03 11:30:00,175.68,176.09,174.86,174.98,24690.0,165.0731,165.4583,164.3026,164.4154,24690.0
2022-05-03 11:40:00,175.04,175.86,174.78,175.49,27521.0,164.4717,165.2422,164.2274,164.8946,27521.0
2022-05-03 11:50:00,175.59,175.98,175.21,175.98,23942.0,164.9885,165.355,164.6315,165.355,23942.0
2022-05-03 12:00:00,175.89,176.22,174.4,174.73,25503.0,165.2704,165.5805,163.8704,164.1804,25503.0
2022-05-03 12:10:00,174.76,175.96,174.76,175.8,24874.0,164.2086,165.3362,164.2086,165.1858,24874.0
2022-05-03 12:20:00,175.91,176.76,175.65,176.36,41018.0,165.2892,166.0879,165.0449,165.712,41018.0
2022-05-03 12:30:00,176.21,176.68,176.0,176.5,25623.0,165.5711,166.0127,165.3738,165.8436,25623.0
2022-05-03 12:40:00,176.55,177.15,176.35,176.91,23891.0,165.8906,166.4543,165.7026,166.2288,23891.0
2022-05-03 12:50:00,176.94,177.22,176.36,176.99,18172.0,166.257,166.5201,165.712,166.304,18172.0
2022-05-03 13:00:00,177.1,177.64,176.83,177.64,18174.0,166.4074,166.9148,166.1537,166.9148,18174.0
2022-05-03 13:10:00,177.52,178.25,177.37,178.14,28822.0,166.802,167.4879,166.6611,167.3846,28822.0
2022-05-03 13:20:00,178.29,178.83,177.81,178.38,33182.0,167.5255,168.0329,167.0745,167.6101,33182.0
2022-05-03 13:30:00,178.28,179.26,178.22,179.14,28022.0,167.5161,168.4369,167.4597,168.3242,28022.0
2022-05-03 13:40:00,179.13,179.35,178.8,179.08,25464.0,168.3148,168.5215,168.0047,168.2678,25464.0
2022-05-03 13:50:00,179.07,179.18,178.71,178.95,25571.0,168.2584,168.3618,167.9202,168.1457,25571.0
2022-05-03 14:00:00,178.9,179.0,177.94,178.11,32546.0,168.0987,168.1926,167.1966,167.3564,32546.0
2022-05-03 14:10:00,178.14,178.2,177.36,177.39,22593.0,167.3846,167.4409,166.6517,166.6798,22593.0
2022-05-03 14:20:00,177.42,177.74,177.08,177.5,27893.0,166.708,167.0087,166.3886,166.7832,27893.0
2022-05-03 14:30:00,177.51,178.29,177.25,177.61,24102.0,166.7926,167.5255,166.5483,166.8866,24102.0
2022-05-03 14:40:00,177.66,177.88,176.32,177.42,32240.0,166.9335,167.1403,165.6745,166.708,32240.0
2022-05-03 14:50:00,177.49,178.07,177.36,177.9,23830.0,166.7738,167.3188,166.6517,167.1591,23830.0
2022-05-03 15:00:00,178.23,178.76,177.75,178.56,23468.0,167.4691,167.9671,167.0181,167.7792,23468.0
2022-05-03 15:10:00,178.56,178.88,178.08,178.21,26149.0,167.7792,168.0799,167.3282,167.4503,26149.0
2022-05-03 15:20:00,178.23,178.62,177.62,178.24,49990.0,167.4691,167.8356,166.896,167.4785,49990.0
2022-05-03 15:30:00,178.17,178.28,177.47,177.51,64691.0,167.4128,167.5161,166.755,166.7926,64691.0
2022-05-03 15:40:00,177.44,178.17,177.26,177.63,94351.0,166.7268,167.4128,166.5577,166.9054,94351.0
2022-05-03 15:50:00,177.66,178.37,177.19,178.17,163892.0,166.9335,167.6007,166.4919,167.4128,163892.0
2022-05-04 09:30:00,180.66,180.66,177.44,178.59,63487.0,169.7524,169.7524,166.7268,167.8074,63487.0
2022-05-04 09:40:00,179.0,179.19,178.27,178.6,37562.0,168.1926,168.3712,167.5067,167.8168,37562.0
2022-05-04 09:50:00,178.65,179.21,177.68,177.85,71083.0,167.8638,168.39,166.9523,167.1121,71083.0
2022-05-04 10:00:00,177.63,178.49,177.01,177.68,29906.0,166.9054,167.7134,166.3228,166.9523,29906.0
2022-05-04 10:10:00,177.76,178.4,177.59,178.3,23123.0,167.0275,167.6289,166.8678,167.5349,23123.0
2022-05-04 10:20:00,178.28,178.77,178.07,178.24,20464.0,167.5161,167.9765,167.3188,167.4785,20464.0
2022-05-04 10:30:00,178.25,178.32,177.63,177.81,17141.0,167.4879,167.5537,166.9054,167.0745,17141.0
2022-05-04 10:40:00,177.95,178.34,177.84,177.97,15588.0,167.206,167.5725,167.1027,167.2248,15588.0
2022-05-04 10:50:00,177.9,178.12,177.57,178.0,53426.0,167.1591,167.3658,166.849,167.253,53426.0
2022-05-04 11:00:00,177.81,177.86,176.75,177.15,9870.0,167.0745,167.1215,166.0785,166.4543,9870.0
2022-05-04 11:10:00,177.1,177.1,176.19,176.39,30665.0,166.4074,166.4074,165.5523,165.7402,30665.0
2022-05-04 11:20:00,176.31,176.5,175.34,175.77,14103.0,165.6651,165.8436,164.7536,165.1577,14103.0
2022-05-04 11:30:00,175.82,175.82,174.49,174.73,16176.0,165.2046,165.2046,163.9549,164.1804,16176.0
2022-05-04 11:40:00,174.66,174.84,173.97,174.14,17598.0,164.1147,164.2838,163.4663,163.6261,17598.0
2022-05-04 11:50:00,174.15,174.52,173.93,174.12,17457.0,163.6355,163.9831,163.4287,163.6073,17457.0
2022-05-04 12:00:00,174.09,174.41,173.97,174.21,14995.0,163.5791,163.8798,163.4663,163.6918,14995.0
2022-05-04 12:10:00,174.12,174.87,173.6,174.87,46357.0,163.6073,164.312,163.1187,164.312,46357.0
2022-05-04 12:20:00,174.91,176.68,174.91,176.32,55148.0,164.3496,166.0127,164.3496,165.6745,55148.0
2022-05-04 12:30:00,176.51,176.81,176.0,176.55,61965.0,165.853,166.1349,165.3738,165.8906,61965.0
2022-05-04 12:40:00,176.46,176.55,175.9,176.09,6898.0,165.806,165.8906,165.2798,165.4583,6898.0
2022-05-04 12:50:00,175.98,176.65,175.98,176.61,20833.0,165.355,165.9845,165.355,165.9469,20833.0
2022-05-04 13:00:00,176.61,177.17,176.56,176.82,20467.0,165.9469,166.4731,165.9,166.1443,20467.0
2022-05-04 13:10:00,176.92,177.1,176.58,176.89,11829.0,166.2382,166.4074,165.9188,166.21,11829.0
2022-05-04 13:20:00,177.0,177.08,176.52,176.52,15734.0,166.3134,166.3886,165.8624,165.8624,15734.0
2022-05-04 13:30:00,176.58,176.68,175.87,176.07,31231.0,165.9188,166.0127,165.2516,165.4395,31231.0
2022-05-04 13:40:00,175.95,176.33,175.76,176.15,26149.0,165.3268,165.6838,165.1483,165.5147,26149.0
2022-05-04 13:50:00,176.2,177.64,176.2,177.5,80017.0,165.5617,166.9148,165.5617,166.7832,80017.0
2022-05-04 14:00:00,177.5,179.0,176.38,176.67,58501.0,166.7832,168.1926,165.7308,166.0033,58501.0
2022-05-04 14:10:00,176.79,177.43,175.67,175.88,15453.0,166.1161,166.7174,165.0637,165.261,15453.0
2022-05-04 14:20:00,175.64,177.35,175.29,177.09,7833.0,165.0355,166.6423,164.7066,166.398,7833.0
2022-05-04 14:30:00,177.24,177.55,174.38,175.48,22534.0,166.5389,166.8302,163.8516,164.8852,22534.0
2022-05-04 14:40:00,175.42,179.74,175.36,179.0,25977.0,164.8288,168.888,164.7724,168.1926,25977.0
2022-05-04 14:50:00,178.93,181.1,178.64,180.73,48928.0,168.1269,170.1659,167.8544,169.8182,48928.0
2022-05-04 15:00:00,180.88,182.38,180.42,182.06,113209.0,169.9591,171.3686,169.5269,171.0679,113209.0
2022-05-04 15:10:00,182.16,183.99,181.96,183.36,48298.0,171.1619,172.8814,170.9739,172.2894,48298.0
2022-05-04 15:20:00,183.44,184.07,183.24,183.97,55177.0,172.3646,172.9565,172.1766,172.8626,55177.0
2022-05-04 15:30:00,183.88,185.29,183.88,185.04,108895.0,172.778,174.1029,172.778,173.868,108895.0
2022-05-04 15:40:00,185.07,185.57,184.89,185.55,126614.0,173.8962,174.366,173.727,174.3472,126614.0
2022-05-04 15:50:00,185.58,186.02,185.13,185.98,281616.0,174.3754,174.7888,173.9525,174.7512,281616.0
2022-05-05 09:30:00,181.35,182.42,180.31,180.67,50894.0,170.4008,171.4062,169.4235,169.7618,50894.0
2022-05-05 09:40:00,180.9,181.78,180.09,181.78,22179.0,169.9779,170.8048,169.2168,170.8048,22179.0
2022-05-05 09:50:00,181.53,181.53,180.0,180.55,33463.0,170.5699,170.5699,169.1323,169.6491,33463.0
2022-05-05 10:00:00,180.67,180.9,179.44,180.4,29375.0,169.7618,169.9779,168.6061,169.5081,29375.0
2022-05-05 10:10:00,180.35,180.64,179.73,179.84,23376.0,169.4611,169.7336,168.8786,168.9819,23376.0
2022-05-05 10:20:00,179.74,179.86,178.54,178.54,39211.0,168.888,169.0007,167.7604,167.7604,39211.0
2022-05-05 10:30:00,178.5,178.72,176.63,176.75,23873.0,167.7228,167.9295,165.9657,166.0785,23873.0
2022-05-05 10:40:00,176.72,178.4,176.08,177.61,84883.0,166.0503,167.6289,165.4489,166.8866,84883.0
2022-05-05 10:50:00,177.49,178.38,177.22,178.38,12678.0,166.7738,167.6101,166.5201,167.6101,12678.0
2022-05-05 11:00:00,178.25,178.47,176.27,176.51,20245.0,167.4879,167.6946,165.6275,165.853,20245.0
2022-05-05 11:10:00,176.6,176.8,175.88,176.59,24125.0,165.9375,166.1255,165.261,165.9281,24125.0
2022-05-05 11:20:00,176.4,176.48,175.78,176.48,46593.0,165.7496,165.8248,165.1671,165.8248,46593.0
2022-05-05 11:30:00,176.39,178.02,176.15,177.78,21700.0,165.7402,167.2718,165.5147,167.0463,21700.0
2022-05-05 11:40:00,177.74,178.31,177.63,178.29,42271.0,167.0087,167.5443,166.9054,167.5255,42271.0
2022-05-05 11:50:00,178.32,178.32,176.61,177.07,23513.0,167.5537,167.5537,165.9469,166.3792,23513.0
2022-05-05 12:00:00,177.12,178.09,176.61,178.08,44085.0,166.4261,167.3376,165.9469,167.3282,44085.0
2022-05-05 12:10:00,177.98,179.12,177.94,179.11,49678.0,167.2342,168.3054,167.1966,168.296,49678.0
2022-05-05 12:20:00,179.14,179.51,178.52,178.67,26771.0,168.3242,168.6718,167.7416,167.8826,26771.0
2022-05-05 12:30:00,178.71,179.11,177.63,177.88,16664.0,167.9202,168.296,166.9054,167.1403,16664.0
2022-05-05 12:40:00,177.8,177.89,176.97,177.32,14633.0,167.0651,167.1497,166.2852,166.6141,14633.0
2022-05-05 12:50:00,177.24,177.97,177.24,177.81,14427.0,166.5389,167.2248,166.5389,167.0745,14427.0
2022-05-05 13:00:00,177.9,179.75,177.89,179.61,19605.0,167.1591,168.8974,167.1497,168.7658,19605.0
2022-05-05 13:10:00,179.71,179.87,179.05,179.29,29554.0,168.8598,169.0101,168.2396,168.4651,29554.0
2022-05-05 13:20:00,179.17,179.79,179.0,179.79,22658.0,168.3524,168.9349,168.1926,168.9349,22658.0
2022-05-05 13:30:00,179.59,180.24,178.94,178.94,38322.0,168.747,169.3578,168.1363,168.1363,38322.0
2022-05-05 13:40:00,178.93,179.52,178.79,178.98,13381.0,168.1269,168.6812,167.9953,168.1738,13381.0
2022-05-05 13:50:00,178.79,179.09,178.6,178.92,25473.0,167.9953,168.2772,167.8168,168.1175,25473.0
2022-05-05 14:00:00,178.77,179.41,178.33,179.33,20551.0,167.9765,168.5779,167.5631,168.5027,20551.0
2022-05-05 14:10:00,179.41,180.15,178.94,180.15,31998.0,168.5779,169.2732,168.1363,169.2732,31998.0
2022-05-05 14:20:00,180.27,180.27,178.42,178.52,23950.0,169.386,169.386,167.6477,167.7416,23950.0
2022-05-05 14:30:00,178.52,178.79,178.16,178.6,35971.0,167.7416,167.9953,167.4034,167.8168,35971.0
2022-05-05 14:40:00,178.48,178.97,178.16,178.69,23754.0,167.704,168.1645,167.4034,167.9014,23754.0
2022-05-05 14:50:00,178.63,179.65,178.47,179.0,22922.0,167.845,168.8034,167.6946,168.1926,22922.0
2022-05-05 15:00:00,179.07,179.19,177.29,177.52,32362.0,168.2584,168.3712,166.5859,166.802,32362.0
2022-05-05 15:10:00,177.54,177.54,176.67,176.7,51871.0,166.8208,166.8208,166.0033,166.0315,51871.0
2022-05-05 15:20:00,176.75,177.1,176.28,176.41,54078.0,166.0785,166.4074,165.6369,165.759,54078.0
2022-05-05 15:30:00,176.33,177.51,176.12,177.09,68654.0,165.6838,166.7926,165.4865,166.398,68654.0
2022-05-05 15:40:00,177.12,178.51,176.82,176.82,197877.0,166.4261,167.7322,166.1443,166.1443,197877.0
2022-05-05 15:50:00,176.96,179.02,176.89,178.91,381541.0,166.2758,168.2114,166.21,168.1081,381541.0
2022-05-06 09:30:00,176.81,179.25,175.01,175.04,51909.0,166.1349,168.4275,164.4435,164.4717,51909.0
2022-05-06 09:40:00,175.21,175.81,174.17,174.56,37530.0,164.6315,165.1952,163.6543,164.0207,37530.0
2022-05-06 09:50:00,174.9,175.37,173.73,174.86,19566.0,164.3402,164.7818,163.2408,164.3026,19566.0
2022-05-06 10:00:00,174.86,179.65,174.86,178.62,61098.0,164.3026,168.8034,164.3026,167.8356,61098.0
2022-05-06 10:10:00,178.62,180.54,177.7,179.86,55867.0,167.8356,169.6397,166.9711,169.0007,55867.0
2022-05-06 10:20:00,179.31,180.2,178.71,178.82,24498.0,168.4839,169.3202,167.9202,168.0235,24498.0
2022-05-06 10:30:00,178.92,179.62,176.95,177.48,24960.0,168.1175,168.7752,166.2664,166.7644,24960.0
2022-05-06 10:40:00,177.59,180.3,177.25,179.88,18963.0,166.8678,169.4142,166.5483,169.0195,18963.0
2022-05-06 10:50:00,180.17,180.21,179.01,179.41,53940.0,169.292,169.3296,168.202,168.5779,53940.0
2022-05-06 11:00:00,179.23,179.67,178.63,179.44,19821.0,168.4088,168.8222,167.845,168.6061,19821.0
2022-05-06 11:10:00,179.11,180.41,178.43,180.31,16001.0,168.296,169.5175,167.6571,169.4235,16001.0
2022-05-06 11:20:00,180.21,181.13,179.79,180.8,24457.0,169.3296,170.194,168.9349,169.884,24457.0
2022-05-06 11:30:00,180.87,181.12,178.19,178.2,131232.0,169.9497,170.1846,167.4315,167.4409,131232.0
2022-05-06 11:40:00,178.58,179.34,178.32,179.16,15562.0,167.798,168.5121,167.5537,168.343,15562.0
2022-05-06 11:50:00,179.05,179.59,177.91,178.34,10370.0,168.2396,168.747,167.1685,167.5725,10370.0
2022-05-06 12:00:00,178.26,180.21,178.26,179.49,8484.0,167.4973,169.3296,167.4973,168.6531,8484.0
2022-05-06 12:10:00,179.08,179.08,177.77,177.82,12545.0,168.2678,168.2678,167.0369,167.0839,12545.0
2022-05-06 12:20:00,177.93,179.51,177.9,179.47,17617.0,167.1872,168.6718,167.1591,168.6343,17617.0
2022-05-06 12:30:00,179.47,179.59,178.47,178.97,13421.0,168.6343,168.747,167.6946,168.1645,13421.0
2022-05-06 12:40:00,179.01,180.03,178.79,179.94,20929.0,168.202,169.1605,167.9953,169.0759,20929.0
2022-05-06 12:50:00,179.79,182.11,179.34,182.01,36174.0,168.9349,171.1149,168.5121,171.0209,36174.0
2022-05-06 13:00:00,182.12,182.27,181.29,181.75,41824.0,171.1243,171.2652,170.3444,170.7766,41824.0
2022-05-06 13:10:00,181.67,181.79,179.97,180.14,37809.0,170.7014,170.8142,169.1041,169.2638,37809.0
2022-05-06 13:20:00,180.15,181.06,179.96,180.83,11422.0,169.2732,170.1283,169.0947,169.9122,11422.0
2022-05-06 13:30:00,180.9,181.03,179.51,179.8,17843.0,169.9779,170.1001,168.6718,168.9443,17843.0
2022-05-06 13:40:00,179.92,180.33,179.42,179.67,20922.0,169.0571,169.4423,168.5873,168.8222,20922.0
2022-05-06 13:50:00,179.67,179.9,178.52,178.59,23096.0,168.8222,169.0383,167.7416,167.8074,23096.0
2022-05-06 14:00:00,178.55,179.0,177.62,177.66,23220.0,167.7698,168.1926,166.896,166.9335,23220.0
2022-05-06 14:10:00,177.57,178.82,177.55,178.44,27408.0,166.849,168.0235,166.8302,167.6665,27408.0
2022-05-06 14:20:00,178.3,178.3,177.58,177.92,13930.0,167.5349,167.5349,166.8584,167.1778,13930.0
2022-05-06 14:30:00,177.98,178.17,177.4,177.82,22564.0,167.2342,167.4128,166.6892,167.0839,22564.0
2022-05-06 14:40:00,177.85,178.33,177.56,178.25,16742.0,167.1121,167.5631,166.8396,167.4879,16742.0
2022-05-06 14:50:00,178.23,179.01,177.43,177.43,14823.0,167.4691,168.202,166.7174,166.7174,14823.0
2022-05-06 15:00:00,177.43,177.83,176.86,177.08,25161.0,166.7174,167.0933,166.1818,166.3886,25161.0
2022-05-06 15:10:00,177.15,177.51,176.53,177.05,27731.0,166.4543,166.7926,165.8718,166.3604,27731.0
2022-05-06 15:20:00,176.91,177.0,176.21,176.91,21170.0,166.2288,166.3134,165.5711,166.2288,21170.0
2022-05-06 15:30:00,176.78,178.21,176.78,178.1,54124.0,166.1067,167.4503,166.1067,167.347,54124.0
2022-05-06 15:40:00,178.12,178.53,177.21,178.07,44787.0,167.3658,167.751,166.5107,167.3188,44787.0
2022-05-06 15:50:00,178.31,178.96,177.13,177.55,131422.0,167.5443,168.1551,166.4355,166.8302,131422.0
2022-05-09 09:30:00,174.79,176.71,173.31,175.52,47393.0,164.2368,166.0409,162.8462,164.9228,47393.0
2022-05-09 09:40:00,175.41,176.79,175.08,175.92,17722.0,164.8194,166.1161,164.5093,165.2986,17722.0
2022-05-09 09:50:00,176.14,176.74,175.19,175.6,27361.0,165.5053,166.0691,164.6127,164.9979,27361.0
2022-05-09 10:00:00,175.36,175.96,174.48,174.6,12481.0,164.7724,165.3362,163.9455,164.0583,12481.0
2022-05-09 10:10:00,174.63,175.66,174.6,174.78,14649.0,164.0865,165.0543,164.0583,164.2274,14649.0
2022-05-09 10:20:00,174.73,174.88,174.16,174.43,46553.0,164.1804,164.3214,163.6449,163.8986,46553.0
2022-05-09 10:30:00,174.45,174.58,173.18,173.73,65799.0,163.9174,164.0395,162.724,163.2408,65799.0
2022-05-09 10:40:00,173.75,174.66,173.6,174.26,27972.0,163.2596,164.1147,163.1187,163.7388,27972.0
2022-05-09 10:50:00,174.2,174.52,173.36,173.41,23485.0,163.6824,163.9831,162.8932,162.9401,23485.0
2022-05-09 11:00:00,173.4,174.25,173.15,173.56,41888.0,162.9307,163.7294,162.6958,163.0811,41888.0
2022-05-09 11:10:00,173.88,173.88,173.02,173.31,17071.0,163.3818,163.3818,162.5737,162.8462,17071.0
2022-05-09 11:20:00,173.34,173.34,172.0,172.06,24770.0,162.8744,162.8744,161.6153,161.6717,24770.0
2022-05-09 11:30:00,172.06,173.09,171.85,173.01,24764.0,161.6717,162.6395,161.4743,162.5643,24764.0
2022-05-09 11:40:00,173.03,173.66,172.54,172.74,24124.0,162.5831,163.1751,162.1227,162.3106,24124.0
2022-05-09 11:50:00,172.79,173.44,172.68,173.08,20812.0,162.3576,162.9683,162.2542,162.6301,20812.0
2022-05-09 12:00:00,172.95,174.0,172.33,173.64,20049.0,162.5079,163.4945,161.9254,163.1563,20049.0
2022-05-09 12:10:00,173.69,175.46,173.69,174.97,41152.0,163.2032,164.8664,163.2032,164.406,41152.0
2022-05-09 12:20:00,174.87,174.99,173.99,174.28,14563.0,164.312,164.4248,163.4851,163.7576,14563.0
2022-05-09 12:30:00,174.17,174.93,173.45,173.57,19505.0,163.6543,164.3684,162.9777,163.0905,19505.0
2022-05-09 12:40:00,173.44,173.54,172.98,173.2,9492.0,162.9683,163.0623,162.5361,162.7428,9492.0
2022-05-09 12:50:00,173.07,173.1,172.51,172.66,16143.0,162.6207,162.6489,162.0945,162.2354,16143.0
2022-05-09 13:00:00,172.69,172.98,172.5,172.85,16471.0,162.2636,162.5361,162.0851,162.414,16471.0
2022-05-09 13:10:00,172.77,173.07,172.51,172.94,12014.0,162.3388,162.6207,162.0945,162.4985,12014.0
2022-05-09 13:20:00,172.95,173.56,172.67,173.48,18700.0,162.5079,163.0811,162.2448,163.0059,18700.0
2022-05-09 13:30:00,173.52,173.93,172.74,173.03,22056.0,163.0435,163.4287,162.3106,162.5831,22056.0
2022-05-09 13:40:00,173.01,173.51,172.71,172.77,23502.0,162.5643,163.0341,162.2824,162.3388,23502.0
2022-05-09 13:50:00,172.74,173.0,172.25,172.65,20205.0,162.3106,162.5549,161.8502,162.226,20205.0
2022-05-09 14:00:00,172.66,173.0,172.56,172.7,23632.0,162.2354,162.5549,162.1415,162.273,23632.0
2022-05-09 14:10:00,172.7,173.73,172.65,173.72,16627.0,162.273,163.2408,162.226,163.2314,16627.0
2022-05-09 14:20:00,173.72,173.73,172.59,172.79,17771.0,163.2314,163.2408,162.1697,162.3576,17771.0
2022-05-09 14:30:00,172.7,173.2,172.42,172.67,22689.0,162.273,162.7428,162.0099,162.2448,22689.0
2022-05-09 14:40:00,172.67,173.56,172.64,172.97,39982.0,162.2448,163.0811,162.2166,162.5267,39982.0
2022-05-09 14:50:00,172.96,174.04,172.73,173.95,27341.0,162.5173,163.5321,162.3012,163.4475,27341.0
2022-05-09 15:00:00,174.0,174.75,173.44,173.45,33332.0,163.4945,164.1992,162.9683,162.9777,33332.0
2022-05-09 15:10:00,173.62,174.36,173.29,173.6,32480.0,163.1375,163.8328,162.8274,163.1187,32480.0
2022-05-09 15:20:00,173.6,173.7,172.67,173.01,37708.0,163.1187,163.2126,162.2448,162.5643,37708.0
2022-05-09 15:30:00,173.01,173.2,172.7,173.09,78038.0,162.5643,162.7428,162.273,162.6395,78038.0
2022-05-09 15:40:00,173.02,173.2,172.89,173.01,202831.0,162.5737,162.7428,162.4515,162.5643,202831.0
2022-05-09 15:50:00,172.98,173.45,172.32,172.89,473765.0,162.5361,162.9777,161.916,162.4515,473765.0
2022-05-10 09:30:00,177.76,178.99,176.5,177.39,51381.0,167.0275,168.1832,165.8436,166.6798,51381.0
2022-05-10 09:40:00,177.59,178.0,175.46,175.68,31133.0,166.8678,167.253,164.8664,165.0731,31133.0
2022-05-10 09:50:00,175.75,178.41,175.6,178.2,18223.0,165.1389,167.6383,164.9979,167.4409,18223.0
2022-05-10 10:00:00,177.98,179.11,177.92,178.06,18169.0,167.2342,168.296,167.1778,167.3094,18169.0
2022-05-10 10:10:00,178.04,178.94,177.31,178.1,46709.0,167.2906,168.1363,166.6047,167.347,46709.0
2022-05-10 10:20:00,178.24,178.37,176.75,177.4,53914.0,167.4785,167.6007,166.0785,166.6892,53914.0
2022-05-10 10:30:00,177.52,177.8,175.71,175.72,17397.0,166.802,167.0651,165.1013,165.1107,17397.0
2022-05-10 10:40:00,175.66,175.79,173.68,173.68,19576.0,165.0543,165.1764,163.1938,163.1938,19576.0
2022-05-10 10:50:00,173.44,174.01,173.08,173.38,21143.0,162.9683,163.5039,162.6301,162.912,21143.0
2022-05-10 11:00:00,173.15,173.85,172.62,172.92,39425.0,162.6958,163.3536,162.1978,162.4797,39425.0
2022-05-10 11:10:00,172.92,173.75,172.77,173.75,37986.0,162.4797,163.2596,162.3388,163.2596,37986.0
2022-05-10 11:20:00,173.7,173.7,172.71,173.54,41668.0,163.2126,163.2126,162.2824,163.0623,41668.0
2022-05-10 11:30:00,173.45,174.43,172.88,174.18,20571.0,162.9777,163.8986,162.4421,163.6637,20571.0
2022-05-10 11:40:00,174.16,174.34,173.31,173.55,11981.0,163.6449,163.814,162.8462,163.0717,11981.0
2022-05-10 11:50:00,173.53,174.27,172.94,173.85,13973.0,163.0529,163.7482,162.4985,163.3536,13973.0
2022-05-10 12:00:00,173.92,174.72,173.8,174.01,12165.0,163.4194,164.1711,163.3066,163.5039,12165.0
2022-05-10 12:10:00,173.96,174.5,173.57,174.23,12730.0,163.4569,163.9643,163.0905,163.7106,12730.0
2022-05-10 12:20:00,174.04,174.94,173.89,174.78,25482.0,163.5321,164.3778,163.3912,164.2274,25482.0
2022-05-10 12:30:00,174.89,175.2,174.03,174.15,38706.0,164.3308,164.6221,163.5227,163.6355,38706.0
2022-05-10 12:40:00,174.11,175.34,174.11,175.26,13291.0,163.5979,164.7536,163.5979,164.6784,13291.0
2022-05-10 12:50:00,174.95,174.98,174.16,174.32,10330.0,164.3872,164.4154,163.6449,163.7952,10330.0
2022-05-10 13:00:00,174.11,175.67,173.89,175.48,16254.0,163.5979,165.0637,163.3912,164.8852,16254.0
2022-05-10 13:10:00,175.44,175.56,174.76,174.93,15357.0,164.8476,164.9603,164.2086,164.3684,15357.0
2022-05-10 13:20:00,175.09,177.4,174.92,177.34,85467.0,164.5187,166.6892,164.359,166.6329,85467.0
2022-05-10 13:30:00,177.5,178.75,177.32,178.26,28028.0,166.7832,167.9577,166.6141,167.4973,28028.0
2022-05-10 13:40:00,178.38,179.75,178.38,179.7,20399.0,167.6101,168.8974,167.6101,168.8504,20399.0
2022-05-10 13:50:00,179.74,179.74,178.93,179.73,14331.0,168.888,168.888,168.1269,168.8786,14331.0
2022-05-10 14:00:00,179.81,179.86,179.01,179.19,12324.0,168.9537,169.0007,168.202,168.3712,12324.0
2022-05-10 14:10:00,179.05,179.84,178.48,179.28,24608.0,168.2396,168.9819,167.704,168.4557,24608.0
2022-05-10 14:20:00,179.3,180.3,178.89,179.44,133964.0,168.4745,169.4142,168.0893,168.6061,133964.0
2022-05-10 14:30:00,179.53,179.67,179.0,179.44,30309.0,168.6906,168.8222,168.1926,168.6061,30309.0
2022-05-10 14:40:00,179.42,180.09,178.95,179.53,25786.0,168.5873,169.2168,168.1457,168.6906,25786.0
2022-05-10 14:50:00,179.66,180.78,179.24,180.71,74483.0,168.8128,169.8652,168.4182,169.7994,74483.0
2022-05-10 15:00:00,180.72,181.35,180.4,180.83,24264.0,169.8088,170.4008,169.5081,169.9122,24264.0
2022-05-10 15:10:00,180.8,181.79,180.67,181.42,34808.0,169.884,170.8142,169.7618,170.4665,34808.0
2022-05-10 15:20:00,181.37,181.42,180.02,180.45,39121.0,170.4196,170.4665,169.1511,169.5551,39121.0
2022-05-10 15:30:00,180.35,180.35,179.36,179.49,114261.0,169.4611,169.4611,168.5309,168.6531,114261.0
2022-05-10 15:40:00,179.49,179.6,178.63,179.05,87112.0,168.6531,168.7564,167.845,168.2396,87112.0
2022-05-10 15:50:00,178.91,179.04,177.92,178.44,250924.0,168.1081,168.2302,167.1778,167.6665,250924.0
2022-05-11 09:30:00,175.78,177.44,173.81,174.61,69314.0,165.1671,166.7268,163.316,164.0677,69314.0
2022-05-11 09:40:00,174.21,178.03,173.81,177.92,35138.0,163.6918,167.2812,163.316,167.1778,35138.0
2022-05-11 09:50:00,177.95,178.61,176.06,176.9,28760.0,167.206,167.8262,165.4301,166.2194,28760.0
2022-05-11 10:00:00,176.88,177.56,175.06,175.17,26648.0,166.2006,166.8396,164.4905,164.5939,26648.0
2022-05-11 10:10:00,175.13,176.78,174.89,176.64,36161.0,164.5563,166.1067,164.3308,165.9751,36161.0
2022-05-11 10:20:00,176.4,177.3,176.12,176.82,30133.0,165.7496,166.5953,165.4865,166.1443,30133.0
2022-05-11 10:30:00,176.42,177.11,175.22,176.52,36866.0,165.7684,166.4168,164.6409,165.8624,36866.0
2022-05-11 10:40:00,176.44,176.98,175.14,175.33,37465.0,165.7872,166.2946,164.5657,164.7442,37465.0
2022-05-11 10:50:00,175.14,175.32,174.2,174.72,36660.0,164.5657,164.7348,163.6824,164.1711,36660.0
2022-05-11 11:00:00,174.58,174.69,173.3,173.52,115674.0,164.0395,164.1429,162.8368,163.0435,115674.0
2022-05-11 11:10:00,173.51,173.81,171.65,171.65,58884.0,163.0341,163.316,161.2864,161.2864,58884.0
2022-05-11 11:20:00,171.61,173.84,171.54,173.69,60133.0,161.2488,163.3442,161.183,163.2032,60133.0
2022-05-11 11:30:00,173.72,175.01,173.36,174.54,20480.0,163.2314,164.4435,162.8932,164.0019,20480.0
2022-05-11 11:40:00,174.53,175.01,173.77,174.02,26498.0,163.9925,164.4435,163.2784,163.5133,26498.0
2022-05-11 11:50:00,173.94,174.02,173.18,173.55,36447.0,163.4381,163.5133,162.724,163.0717,36447.0
2022-05-11 12:00:00,173.47,173.55,172.81,173.09,8973.0,162.9965,163.0717,162.3764,162.6395,8973.0
2022-05-11 12:10:00,173.05,173.71,172.84,173.25,21124.0,162.6019,163.222,162.4046,162.7898,21124.0
2022-05-11 12:20:00,173.21,174.6,172.82,173.01,33938.0,162.7522,164.0583,162.3858,162.5643,33938.0
2022-05-11 12:30:00,172.99,173.25,172.71,172.89,125302.0,162.5455,162.7898,162.2824,162.4515,125302.0
2022-05-11 12:40:00,172.91,173.32,171.35,171.8,50161.0,162.4703,162.8556,161.0045,161.4274,50161.0
2022-05-11 12:50:00,171.67,172.26,171.51,172.15,32814.0,161.3052,161.8596,161.1549,161.7562,32814.0
2022-05-11 13:00:00,172.08,172.77,171.9,172.58,56953.0,161.6904,162.3388,161.5213,162.1603,56953.0
2022-05-11 13:10:00,172.55,173.22,172.49,173.05,27745.0,162.1321,162.7616,162.0757,162.6019,27745.0
2022-05-11 13:20:00,173.05,173.67,172.61,172.87,33108.0,162.6019,163.1844,162.1884,162.4327,33108.0
2022-05-11 13:30:00,172.77,173.4,172.59,172.66,19147.0,162.3388,162.9307,162.1697,162.2354,19147.0
2022-05-11 13:40:00,172.59,173.04,172.43,172.95,36672.0,162.1697,162.5925,162.0193,162.5079,36672.0
2022-05-11 13:50:00,172.93,173.17,172.23,172.4,20532.0,162.4891,162.7146,161.8314,161.9911,20532.0
2022-05-11 14:00:00,172.45,173.36,172.45,172.83,16748.0,162.0381,162.8932,162.0381,162.3952,16748.0
2022-05-11 14:10:00,172.73,173.37,172.7,173.18,14850.0,162.3012,162.9026,162.273,162.724,14850.0
2022-05-11 14:20:00,173.13,174.3,172.66,173.42,29879.0,162.6771,163.7764,162.2354,162.9495,29879.0
2022-05-11 14:30:00,173.39,173.77,172.94,173.3,16137.0,162.9214,163.2784,162.4985,162.8368,16137.0
2022-05-11 14:40:00,173.53,174.27,172.86,173.03,25553.0,163.0529,163.7482,162.4234,162.5831,25553.0
2022-05-11 14:50:00,173.12,173.23,172.82,172.99,72736.0,162.6677,162.771,162.3858,162.5455,72736.0
2022-05-11 15:00:00,173.0,173.38,172.69,173.11,62634.0,162.5549,162.912,162.2636,162.6583,62634.0
2022-05-11 15:10:00,173.0,173.39,172.91,173.26,135842.0,162.5549,162.9214,162.4703,162.7992,135842.0
2022-05-11 15:20:00,173.11,173.34,172.86,173.13,127742.0,162.6583,162.8744,162.4234,162.6771,127742.0
2022-05-11 15:30:00,173.1,173.28,172.87,173.02,120668.0,162.6489,162.818,162.4327,162.5737,120668.0
2022-05-11 15:40:00,173.02,173.17,171.5,171.58,165811.0,162.5737,162.7146,161.1455,161.2206,165811.0
2022-05-11 15:50:00,171.57,171.77,170.55,170.88,205957.0,161.2112,161.3992,160.2528,160.5629,205957.0
2022-05-12 09:30:00,169.91,170.87,168.7,169.65,76040.0,159.6515,160.5535,158.5145,159.4072,76040.0
2022-05-12 09:40:00,169.49,171.8,169.27,170.75,26485.0,159.2568,161.4274,159.0501,160.4407,26485.0
2022-05-12 09:50:00,170.78,171.36,169.89,170.9,18581.0,160.4689,161.0139,159.6327,160.5817,18581.0
2022-05-12 10:00:00,170.86,173.54,170.13,173.31,42259.0,160.5441,163.0623,159.8582,162.8462,42259.0
2022-05-12 10:10:00,173.36,174.75,173.05,174.37,154487.0,162.8932,164.1992,162.6019,163.8422,154487.0
2022-05-12 10:20:00,174.25,175.08,173.29,173.39,59404.0,163.7294,164.5093,162.8274,162.9214,59404.0
2022-05-12 10:30:00,173.52,174.1,171.98,173.46,27616.0,163.0435,163.5885,161.5965,162.9871,27616.0
2022-05-12 10:40:00,173.58,173.95,172.64,172.9,31525.0,163.0999,163.4475,162.2166,162.4609,31525.0
2022-05-12 10:50:00,173.04,173.51,172.87,172.9,45459.0,162.5925,163.0341,162.4327,162.4609,45459.0
2022-05-12 11:00:00,173.07,173.71,172.49,173.71,20553.0,162.6207,163.222,162.0757,163.222,20553.0
2022-05-12 11:10:00,173.82,174.12,172.57,172.81,14359.0,163.3254,163.6073,162.1509,162.3764,14359.0
2022-05-12 11:20:00,172.73,173.31,172.36,172.91,17758.0,162.3012,162.8462,161.9535,162.4703,17758.0
2022-05-12 11:30:00,173.02,173.29,172.03,172.81,19766.0,162.5737,162.8274,161.6435,162.3764,19766.0
2022-05-12 11:40:00,172.72,173.09,171.68,171.79,14161.0,162.2918,162.6395,161.3146,161.418,14161.0
2022-05-12 11:50:00,171.75,171.89,170.65,170.66,13948.0,161.3804,161.5119,160.3468,160.3562,13948.0
2022-05-12 12:00:00,170.82,171.0,170.4,170.72,12508.0,160.5065,160.6757,160.1119,160.4126,12508.0
2022-05-12 12:10:00,170.53,170.86,169.67,170.12,14414.0,160.234,160.5441,159.426,159.8488,14414.0
2022-05-12 12:20:00,170.03,171.91,169.87,171.78,13994.0,159.7642,161.5307,159.6139,161.4086,13994.0
2022-05-12 12:30:00,171.78,172.81,171.75,172.53,11859.0,161.4086,162.3764,161.3804,162.1133,11859.0
2022-05-12 12:40:00,172.37,173.53,171.86,173.02,14724.0,161.9629,163.0529,161.4837,162.5737,14724.0
2022-05-12 12:50:00,172.69,173.22,172.33,172.53,14074.0,162.2636,162.7616,161.9254,162.1133,14074.0
2022-05-12 13:00:00,172.6,173.18,172.15,172.73,48852.0,162.1791,162.724,161.7562,162.3012,48852.0
2022-05-12 13:10:00,172.59,173.49,172.37,172.53,41895.0,162.1697,163.0153,161.9629,162.1133,41895.0
2022-05-12 13:20:00,172.62,172.85,171.96,172.27,21457.0,162.1978,162.414,161.5777,161.869,21457.0
2022-05-12 13:30:00,172.26,172.6,171.2,171.4,17548.0,161.8596,162.1791,160.8636,161.0515,17548.0
2022-05-12 13:40:00,171.37,171.56,170.31,170.31,25489.0,161.0233,161.2018,160.0273,160.0273,25489.0
2022-05-12 13:50:00,170.24,170.85,170.24,170.44,10271.0,159.9615,160.5347,159.9615,160.1495,10271.0
2022-05-12 14:00:00,170.45,170.71,169.66,169.66,11290.0,160.1589,160.4032,159.4166,159.4166,11290.0
2022-05-12 14:10:00,169.81,170.21,169.73,170.21,12218.0,159.5575,159.9333,159.4823,159.9333,12218.0
2022-05-12 14:20:00,170.19,170.59,169.79,170.3,21952.0,159.9146,160.2904,159.5387,160.0179,21952.0
2022-05-12 14:30:00,170.04,170.32,169.47,169.72,26645.0,159.7736,160.0367,159.238,159.4729,26645.0
2022-05-12 14:40:00,169.71,170.19,169.58,169.77,31105.0,159.4635,159.9146,159.3414,159.5199,31105.0
2022-05-12 14:50:00,169.73,170.07,169.6,169.87,22468.0,159.4823,159.8018,159.3602,159.6139,22468.0
2022-05-12 15:00:00,169.86,170.73,169.66,170.15,17493.0,159.6045,160.422,159.4166,159.877,17493.0
2022-05-12 15:10:00,170.09,170.95,169.74,170.73,31148.0,159.8206,160.6287,159.4917,160.422,31148.0
2022-05-12 15:20:00,170.64,172.04,170.58,170.98,28849.0,160.3374,161.6529,160.281,160.6569,28849.0
2022-05-12 15:30:00,171.03,171.66,170.95,171.59,34529.0,160.7038,161.2958,160.6287,161.23,34529.0
2022-05-12 15:40:00,171.7,171.89,170.87,171.25,54028.0,161.3334,161.5119,160.5535,160.9106,54028.0
2022-05-12 15:50:00,171.42,173.76,171.37,173.71,235465.0,161.0703,163.269,161.0233,163.222,235465.0
2022-05-13 09:30:00,176.85,177.19,175.61,176.1,33392.0,166.1725,166.4919,165.0073,165.4677,33392.0
2022-05-13 09:40:00,176.13,178.21,176.12,177.65,19134.0,165.4959,167.4503,165.4865,166.9241,19134.0
2022-05-13 09:50:00,177.67,178.53,177.44,177.5,19006.0,166.9429,167.751,166.7268,166.7832,19006.0
2022-05-13 10:00:00,177.61,178.72,177.57,178.19,34639.0,166.8866,167.9295,166.849,167.4315,34639.0
2022-05-13 10:10:00,178.41,178.41,177.37,177.63,24662.0,167.6383,167.6383,166.6611,166.9054,24662.0
2022-05-13 10:20:00,177.72,179.28,177.72,179.01,28796.0,166.9899,168.4557,166.9899,168.202,28796.0
2022-05-13 10:30:00,179.08,179.91,178.88,179.68,26651.0,168.2678,169.0477,168.0799,168.8316,26651.0
2022-05-13 10:40:00,179.72,179.8,178.47,178.78,41995.0,168.8692,168.9443,167.6946,167.9859,41995.0
2022-05-13 10:50:00,178.69,179.63,178.63,179.44,14829.0,167.9014,168.7846,167.845,168.6061,14829.0
2022-05-13 11:00:00,179.45,179.71,178.88,179.6,19261.0,168.6155,168.8598,168.0799,168.7564,19261.0
2022-05-13 11:10:00,179.54,179.67,179.03,179.21,22466.0,168.7,168.8222,168.2208,168.39,22466.0
2022-05-13 11:20:00,179.3,179.87,179.3,179.81,15645.0,168.4745,169.0101,168.4745,168.9537,15645.0
2022-05-13 11:30:00,179.85,179.86,179.45,179.72,18752.0,168.9913,169.0007,168.6155,168.8692,18752.0
2022-05-13 11:40:00,179.69,179.8,179.25,179.73,10469.0,168.841,168.9443,168.4275,168.8786,10469.0
2022-05-13 11:50:00,179.74,180.2,179.64,180.2,27241.0,168.888,169.3202,168.794,169.3202,27241.0
2022-05-13 12:00:00,180.27,181.0,180.22,181.0,25173.0,169.386,170.0719,169.339,170.0719,25173.0
2022-05-13 12:10:00,180.93,181.26,180.72,181.04,14770.0,170.0061,170.3162,169.8088,170.1095,14770.0
2022-05-13 12:20:00,180.99,181.09,180.3,180.7,9837.0,170.0625,170.1565,169.4142,169.79,9837.0
2022-05-13 12:30:00,180.77,181.1,180.72,181.03,10424.0,169.8558,170.1659,169.8088,170.1001,10424.0
2022-05-13 12:40:00,181.01,181.04,180.21,180.22,26448.0,170.0813,170.1095,169.3296,169.339,26448.0
2022-05-13 12:50:00,180.11,180.51,179.62,180.37,17121.0,169.2356,169.6115,168.7752,169.4799,17121.0
2022-05-13 13:00:00,180.44,180.78,180.1,180.39,14410.0,169.5457,169.8652,169.2262,169.4987,14410.0
2022-05-13 13:10:00,180.4,180.58,180.23,180.33,24508.0,169.5081,169.6772,169.3484,169.4423,24508.0
2022-05-13 13:20:00,180.31,180.82,180.19,180.71,15820.0,169.4235,169.9028,169.3108,169.7994,15820.0
2022-05-13 13:30:00,180.78,181.02,180.65,180.79,40897.0,169.8652,170.0907,169.743,169.8746,40897.0
2022-05-13 13:40:00,180.75,180.86,180.23,180.86,80248.0,169.837,169.9403,169.3484,169.9403,80248.0
2022-05-13 13:50:00,180.76,180.8,180.14,180.43,32029.0,169.8464,169.884,169.2638,169.5363,32029.0
2022-05-13 14:00:00,180.4,180.4,179.23,180.16,45965.0,169.5081,169.5081,168.4088,169.2826,45965.0
2022-05-13 14:10:00,180.21,180.4,179.67,180.09,21502.0,169.3296,169.5081,168.8222,169.2168,21502.0
2022-05-13 14:20:00,180.03,180.17,179.37,179.6,52051.0,169.1605,169.292,168.5403,168.7564,52051.0
2022-05-13 14:30:00,179.67,180.57,179.59,179.95,22900.0,168.8222,169.6679,168.747,169.0853,22900.0
2022-05-13 14:40:00,180.0,180.46,179.82,180.4,15095.0,169.1323,169.5645,168.9631,169.5081,15095.0
2022-05-13 14:50:00,180.43,181.33,180.43,181.33,21036.0,169.5363,170.382,169.5363,170.382,21036.0
2022-05-13 15:00:00,181.34,181.92,181.17,181.89,20388.0,170.3914,170.9363,170.2316,170.9082,20388.0
2022-05-13 15:10:00,181.89,182.63,181.72,182.63,39216.0,170.9082,171.6035,170.7484,171.6035,39216.0
2022-05-13 15:20:00,182.61,182.95,182.28,182.95,59680.0,171.5847,171.9042,171.2746,171.9042,59680.0
2022-05-13 15:30:00,182.95,183.1,182.36,182.56,240266.0,171.9042,172.0451,171.3498,171.5377,240266.0
2022-05-13 15:40:00,182.6,182.6,181.61,182.0,75938.0,171.5753,171.5753,170.6451,171.0115,75938.0
2022-05-13 15:50:00,182.05,182.22,181.52,182.05,206576.0,171.0585,171.2182,170.5605,171.0585,206576.0
2022-05-16 09:30:00,179.8,180.06,178.52,179.31,43275.0,168.9443,169.1886,167.7416,168.4839,43275.0
2022-05-16 09:40:00,179.74,179.84,178.04,178.5,14711.0,168.888,168.9819,167.2906,167.7228,14711.0
2022-05-16 09:50:00,178.3,179.05,178.14,178.56,12245.0,167.5349,168.2396,167.3846,167.7792,12245.0
2022-05-16 10:00:00,178.78,180.02,178.03,180.02,16673.0,167.9859,169.1511,167.2812,169.1511,16673.0
2022-05-16 10:10:00,179.76,180.85,179.73,180.44,17964.0,168.9068,169.9309,168.8786,169.5457,17964.0
2022-05-16 10:20:00,180.66,181.15,180.13,181.15,15214.0,169.7524,170.2128,169.2544,170.2128,15214.0
2022-05-16 10:30:00,181.13,181.14,179.96,180.71,21400.0,170.194,170.2034,169.0947,169.7994,21400.0
2022-05-16 10:40:00,180.56,180.57,179.81,180.1,17430.0,169.6585,169.6679,168.9537,169.2262,17430.0
2022-05-16 10:50:00,180.07,180.12,178.81,178.95,17816.0,169.198,169.245,168.0141,168.1457,17816.0
2022-05-16 11:00:00,178.71,179.14,178.45,179.12,20460.0,167.9202,168.3242,167.6758,168.3054,20460.0
2022-05-16 11:10:00,179.1,179.8,178.85,179.66,20025.0,168.2866,168.9443,168.0517,168.8128,20025.0
2022-05-16 11:20:00,179.62,179.63,178.39,178.59,35963.0,168.7752,168.7846,167.6195,167.8074,35963.0
2022-05-16 11:30:00,178.5,179.06,178.17,178.9,16775.0,167.7228,168.249,167.4128,168.0987,16775.0
2022-05-16 11:40:00,178.98,179.5,178.43,179.45,39786.0,168.1738,168.6625,167.6571,168.6155,39786.0
2022-05-16 11:50:00,179.4,179.8,179.15,179.76,33024.0,168.5685,168.9443,168.3336,168.9068,33024.0
2022-05-16 12:00:00,179.75,180.54,179.55,179.56,17612.0,168.8974,169.6397,168.7094,168.7188,17612.0
2022-05-16 12:10:00,179.6,179.74,179.05,179.51,25147.0,168.7564,168.888,168.2396,168.6718,25147.0
2022-05-16 12:20:00,179.43,179.43,178.87,179.23,10907.0,168.5967,168.5967,168.0705,168.4088,10907.0
2022-05-16 12:30:00,179.23,179.72,179.02,179.06,13396.0,168.4088,168.8692,168.2114,168.249,13396.0
2022-05-16 12:40:00,178.97,179.4,178.92,179.25,10902.0,168.1645,168.5685,168.1175,168.4275,10902.0
2022-05-16 12:50:00,179.3,179.3,178.5,178.56,10060.0,168.4745,168.4745,167.7228,167.7792,10060.0
2022-05-16 13:00:00,178.49,178.9,178.28,178.82,19037.0,167.7134,168.0987,167.5161,168.0235,19037.0
2022-05-16 13:10:00,178.8,179.3,178.78,178.84,16599.0,168.0047,168.4745,167.9859,168.0423,16599.0
2022-05-16 13:20:00,178.92,180.19,178.8,180.11,13293.0,168.1175,169.3108,168.0047,169.2356,13293.0
2022-05-16 13:30:00,180.3,180.48,180.04,180.14,10011.0,169.4142,169.5833,169.1699,169.2638,10011.0
2022-05-16 13:40:00,180.22,180.34,179.6,179.6,13866.0,169.339,169.4517,168.7564,168.7564,13866.0
2022-05-16 13:50:00,179.76,179.89,179.48,179.49,14108.0,168.9068,169.0289,168.6437,168.6531,14108.0
2022-05-16 14:00:00,179.47,180.0,179.03,179.83,10155.0,168.6343,169.1323,168.2208,168.9725,10155.0
2022-05-16 14:10:00,179.72,179.74,179.3,179.43,9073.0,168.8692,168.888,168.4745,168.5967,9073.0
2022-05-16 14:20:00,179.41,179.91,179.31,179.83,11583.0,168.5779,169.0477,168.4839,168.9725,11583.0
2022-05-16 14:30:00,179.85,180.19,179.72,180.04,16957.0,168.9913,169.3108,168.8692,169.1699,16957.0
2022-05-16 14:40:00,180.04,180.19,179.4,179.53,16150.0,169.1699,169.3108,168.5685,168.6906,16150.0
2022-05-16 14:50:00,179.6,179.77,179.22,179.58,12967.0,168.7564,168.9162,168.3994,168.7376,12967.0
2022-05-16 15:00:00,179.56,179.65,179.02,179.02,15302.0,168.7188,168.8034,168.2114,168.2114,15302.0
2022-05-16 15:10:00,178.94,178.98,178.33,178.43,37876.0,168.1363,168.1738,167.5631,167.6571,37876.0
2022-05-16 15:20:00,178.42,178.42,178.02,178.14,18759.0,167.6477,167.6477,167.2718,167.3846,18759.0
2022-05-16 15:30:00,178.1,178.23,177.47,177.77,33359.0,167.347,167.4691,166.755,167.0369,33359.0
2022-05-16 15:40:00,177.81,177.89,177.26,177.56,50296.0,167.0745,167.1497,166.5577,166.8396,50296.0
2022-05-16 15:50:00,177.51,178.08,176.49,177.0,228528.0,166.7926,167.3282,165.8342,166.3134,228528.0
2022-05-17 09:30:00,182.04,184.37,181.13,183.58,53310.0,171.0491,173.2384,170.194,172.4961,53310.0
2022-05-17 09:40:00,184.06,185.0,183.72,184.28,24647.0,172.9471,173.8304,172.6277,173.1539,24647.0
2022-05-17 09:50:00,183.76,184.33,182.92,183.28,12348.0,172.6653,173.2008,171.876,172.2142,12348.0
2022-05-17 10:00:00,183.52,184.86,183.52,184.0,17099.0,172.4397,173.6988,172.4397,172.8908,17099.0
2022-05-17 10:10:00,183.99,183.99,183.08,183.6,13354.0,172.8814,172.8814,172.0263,172.5149,13354.0
2022-05-17 10:20:00,183.69,184.45,183.45,184.01,24975.0,172.5995,173.3136,172.374,172.9002,24975.0
2022-05-17 10:30:00,183.91,184.3,183.04,183.14,17987.0,172.8062,173.1726,171.9887,172.0827,17987.0
2022-05-17 10:40:00,183.18,183.32,181.84,181.96,31992.0,172.1203,172.2518,170.8612,170.9739,31992.0
2022-05-17 10:50:00,181.95,182.94,181.69,182.94,59725.0,170.9645,171.8948,170.7202,171.8948,59725.0
2022-05-17 11:00:00,182.85,183.57,182.76,183.33,13774.0,171.8102,172.4867,171.7256,172.2612,13774.0
2022-05-17 11:10:00,183.39,184.11,183.26,183.98,43084.0,172.3176,172.9941,172.1954,172.872,43084.0
2022-05-17 11:20:00,183.97,184.54,183.82,184.48,38854.0,172.8626,173.3982,172.7216,173.3418,38854.0
2022-05-17 11:30:00,184.51,185.23,184.51,184.98,28374.0,173.37,174.0465,173.37,173.8116,28374.0
2022-05-17 11:40:00,185.01,185.25,184.88,185.02,26721.0,173.8398,174.0653,173.7176,173.8492,26721.0
2022-05-17 11:50:00,185.08,185.31,184.85,184.96,43458.0,173.9056,174.1217,173.6894,173.7928,43458.0
2022-05-17 12:00:00,184.97,184.99,183.93,184.12,20340.0,173.8022,173.821,172.825,173.0035,20340.0
2022-05-17 12:10:00,184.09,184.43,183.79,184.16,17196.0,172.9753,173.2948,172.6934,173.0411,17196.0
2022-05-17 12:20:00,184.12,184.88,183.99,184.82,7446.0,173.0035,173.7176,172.8814,173.6613,7446.0
2022-05-17 12:30:00,184.84,184.95,184.63,184.74,8639.0,173.68,173.7834,173.4827,173.5861,8639.0
2022-05-17 12:40:00,184.73,184.89,184.3,184.33,57261.0,173.5767,173.727,173.1726,173.2008,57261.0
2022-05-17 12:50:00,184.34,184.34,184.02,184.11,8888.0,173.2102,173.2102,172.9096,172.9941,8888.0
2022-05-17 13:00:00,184.16,184.73,183.71,184.55,9479.0,173.0411,173.5767,172.6183,173.4076,9479.0
2022-05-17 13:10:00,184.54,184.72,184.25,184.65,28233.0,173.3982,173.5673,173.1257,173.5015,28233.0
2022-05-17 13:20:00,184.65,184.88,184.16,184.35,61263.0,173.5015,173.7176,173.0411,173.2196,61263.0
2022-05-17 13:30:00,184.36,184.5,184.12,184.17,10394.0,173.229,173.3606,173.0035,173.0505,10394.0
2022-05-17 13:40:00,184.04,184.12,183.7,183.89,14633.0,172.9283,173.0035,172.6089,172.7874,14633.0
2022-05-17 13:50:00,183.89,183.98,183.62,183.73,16367.0,172.7874,172.872,172.5337,172.6371,16367.0
2022-05-17 14:00:00,183.73,184.28,183.28,184.12,20948.0,172.6371,173.1539,172.2142,173.0035,20948.0
2022-05-17 14:10:00,184.02,184.02,182.63,183.15,25006.0,172.9096,172.9096,171.6035,172.0921,25006.0
2022-05-17 14:20:00,182.95,183.06,181.96,182.81,38820.0,171.9042,172.0075,170.9739,171.7726,38820.0
2022-05-17 14:30:00,182.59,183.75,182.3,183.75,51052.0,171.5659,172.6559,171.2934,172.6559,51052.0
2022-05-17 14:40:00,183.73,184.71,183.67,184.62,55787.0,172.6371,173.5579,172.5807,173.4733,55787.0
2022-05-17 14:50:00,184.6,184.73,184.0,184.23,44906.0,173.4545,173.5767,172.8908,173.1069,44906.0
2022-05-17 15:00:00,184.22,185.0,184.21,184.62,62725.0,173.0975,173.8304,173.0881,173.4733,62725.0
2022-05-17 15:10:00,184.62,185.19,184.45,184.95,50962.0,173.4733,174.0089,173.3136,173.7834,50962.0
2022-05-17 15:20:00,185.0,185.28,184.87,185.19,111818.0,173.8304,174.0935,173.7082,174.0089,111818.0
2022-05-17 15:30:00,185.24,185.76,184.85,184.87,68049.0,174.0559,174.5445,173.6894,173.7082,68049.0
2022-05-17 15:40:00,184.88,185.17,184.52,184.77,81652.0,173.7176,173.9901,173.3794,173.6143,81652.0
2022-05-17 15:50:00,184.87,185.87,184.82,185.75,232486.0,173.7082,174.6479,173.6613,174.5351,232486.0
2022-05-18 09:30:00,182.58,183.66,181.8,182.87,32510.0,171.5565,172.5713,170.8236,171.829,32510.0
2022-05-18 09:40:00,183.0,184.08,182.59,183.86,27113.0,171.9511,172.9659,171.5659,172.7592,27113.0
2022-05-18 09:50:00,183.69,184.88,183.3,184.1,18366.0,172.5995,173.7176,172.233,172.9847,18366.0
2022-05-18 10:00:00,184.11,185.03,184.01,184.64,11486.0,172.9941,173.8586,172.9002,173.4921,11486.0
2022-05-18 10:10:00,184.81,185.31,184.27,184.78,36786.0,173.6519,174.1217,173.1445,173.6237,36786.0
2022-05-18 10:20:00,184.96,185.19,183.98,183.99,9186.0,173.7928,174.0089,172.872,172.8814,9186.0
2022-05-18 10:30:00,183.54,184.06,182.9,183.01,22726.0,172.4585,172.9471,171.8572,171.9605,22726.0
2022-05-18 10:40:00,183.14,183.94,182.95,183.63,8169.0,172.0827,172.8344,171.9042,172.5431,8169.0
2022-05-18 10:50:00,183.67,184.27,183.25,183.99,15945.0,172.5807,173.1445,172.186,172.8814,15945.0
2022-05-18 11:00:00,184.0,184.13,182.96,183.05,8206.0,172.8908,173.0129,171.9136,171.9981,8206.0
2022-05-18 11:10:00,183.11,183.11,182.41,182.41,7441.0,172.0545,172.0545,171.3968,171.3968,7441.0
2022-05-18 11:20:00,182.41,182.45,181.13,181.34,15672.0,171.3968,171.4343,170.194,170.3914,15672.0
2022-05-18 11:30:00,181.28,181.5,180.9,181.41,9028.0,170.335,170.5417,169.9779,170.4571,9028.0
2022-05-18 11:40:00,181.31,181.66,181.08,181.23,8867.0,170.3632,170.692,170.1471,170.288,8867.0
2022-05-18 11:50:00,181.11,181.3,180.42,180.5,9492.0,170.1752,170.3538,169.5269,169.6021,9492.0
2022-05-18 12:00:00,180.52,180.58,179.93,180.08,9469.0,169.6209,169.6772,169.0665,169.2074,9469.0
2022-05-18 12:10:00,179.89,180.53,179.83,180.2,8857.0,169.0289,169.6303,168.9725,169.3202,8857.0
2022-05-18 12:20:00,180.3,180.3,179.45,179.54,12201.0,169.4142,169.4142,168.6155,168.7,12201.0
2022-05-18 12:30:00,179.53,179.81,179.12,179.72,17690.0,168.6906,168.9537,168.3054,168.8692,17690.0
2022-05-18 12:40:00,179.59,180.08,179.32,180.08,10004.0,168.747,169.2074,168.4933,169.2074,10004.0
2022-05-18 12:50:00,180.15,180.5,180.07,180.49,5138.0,169.2732,169.6021,169.198,169.5927,5138.0
2022-05-18 13:00:00,180.49,180.5,179.17,179.18,7415.0,169.5927,169.6021,168.3524,168.3618,7415.0
2022-05-18 13:10:00,179.09,179.24,178.86,179.01,10439.0,168.2772,168.4182,168.0611,168.202,10439.0
2022-05-18 13:20:00,179.19,179.28,178.4,178.78,10600.0,168.3712,168.4557,167.6289,167.9859,10600.0
2022-05-18 13:30:00,178.66,179.17,178.54,178.85,7993.0,167.8732,168.3524,167.7604,168.0517,7993.0
2022-05-18 13:40:00,178.97,178.97,178.11,178.33,8646.0,168.1645,168.1645,167.3564,167.5631,8646.0
2022-05-18 13:50:00,178.22,178.37,177.77,178.17,12072.0,167.4597,167.6007,167.0369,167.4128,12072.0
2022-05-18 14:00:00,178.14,178.36,177.77,178.08,13087.0,167.3846,167.5913,167.0369,167.3282,13087.0
2022-05-18 14:10:00,178.17,178.29,177.68,177.93,12688.0,167.4128,167.5255,166.9523,167.1872,12688.0
2022-05-18 14:20:00,177.82,178.14,177.76,178.05,19002.0,167.0839,167.3846,167.0275,167.3,19002.0
2022-05-18 14:30:00,178.01,178.05,176.72,176.82,15108.0,167.2624,167.3,166.0503,166.1443,15108.0
2022-05-18 14:40:00,176.96,177.19,176.42,177.05,21137.0,166.2758,166.4919,165.7684,166.3604,21137.0
2022-05-18 14:50:00,176.89,177.17,175.96,176.25,21241.0,166.21,166.4731,165.3362,165.6087,21241.0
2022-05-18 15:00:00,176.17,176.79,176.03,176.03,19560.0,165.5335,166.1161,165.402,165.402,19560.0
2022-05-18 15:10:00,176.15,176.73,175.89,176.44,29808.0,165.5147,166.0597,165.2704,165.7872,29808.0
2022-05-18 15:20:00,176.43,176.65,175.64,175.78,40225.0,165.7778,165.9845,165.0355,165.1671,40225.0
2022-05-18 15:30:00,175.79,176.9,175.41,176.77,68929.0,165.1764,166.2194,164.8194,166.0973,68929.0
2022-05-18 15:40:00,176.64,177.15,175.64,175.8,78183.0,165.9751,166.4543,165.0355,165.1858,78183.0
2022-05-18 15:50:00,175.77,176.22,174.44,175.39,324065.0,165.1577,165.5805,163.908,164.8006,324065.0
2022-05-19 09:30:00,175.07,178.48,174.2,176.92,44135.0,164.4999,167.704,163.6824,166.2382,44135.0
2022-05-19 09:40:00,176.94,176.94,174.67,174.68,18588.0,166.257,166.257,164.1241,164.1335,18588.0
2022-05-19 09:50:00,174.47,176.3,173.49,175.81,21227.0,163.9361,165.6557,163.0153,165.1952,21227.0
2022-05-19 10:00:00,175.87,177.75,175.71,176.67,24210.0,165.2516,167.0181,165.1013,166.0033,24210.0
2022-05-19 10:10:00,176.8,178.0,176.8,177.54,18570.0,166.1255,167.253,166.1255,166.8208,18570.0
2022-05-19 10:20:00,177.5,178.59,176.31,176.5,29705.0,166.7832,167.8074,165.6651,165.8436,29705.0
2022-05-19 10:30:00,176.43,178.04,176.0,177.08,20379.0,165.7778,167.2906,165.3738,166.3886,20379.0
2022-05-19 10:40:00,177.11,177.57,176.6,176.72,14357.0,166.4168,166.849,165.9375,166.0503,14357.0
2022-05-19 10:50:00,176.89,177.88,176.61,177.7,14495.0,166.21,167.1403,165.9469,166.9711,14495.0
2022-05-19 11:00:00,177.74,178.01,176.81,177.63,15020.0,167.0087,167.2624,166.1349,166.9054,15020.0
2022-05-19 11:10:00,177.83,178.32,177.32,177.87,13588.0,167.0933,167.5537,166.6141,167.1309,13588.0
2022-05-19 11:20:00,177.64,178.13,177.31,177.49,9514.0,166.9148,167.3752,166.6047,166.7738,9514.0
2022-05-19 11:30:00,177.7,179.21,177.7,179.19,8103.0,166.9711,168.39,166.9711,168.3712,8103.0
2022-05-19 11:40:00,179.34,179.99,179.3,179.83,15168.0,168.5121,169.1229,168.4745,168.9725,15168.0
2022-05-19 11:50:00,179.61,179.69,178.77,178.99,11789.0,168.7658,168.841,167.9765,168.1832,11789.0
2022-05-19 12:00:00,178.96,178.97,178.44,178.67,5276.0,168.1551,168.1645,167.6665,167.8826,5276.0
2022-05-19 12:10:00,178.87,179.03,178.25,178.25,4446.0,168.0705,168.2208,167.4879,167.4879,4446.0
2022-05-19 12:20:00,178.0,178.49,177.59,178.49,6192.0,167.253,167.7134,166.8678,167.7134,6192.0
2022-05-19 12:30:00,178.7,178.7,177.71,177.71,9467.0,167.9108,167.9108,166.9805,166.9805,9467.0
2022-05-19 12:40:00,177.7,177.71,177.16,177.53,13151.0,166.9711,166.9805,166.4637,166.8114,13151.0
2022-05-19 12:50:00,177.59,178.13,177.28,177.97,41105.0,166.8678,167.3752,166.5765,167.2248,41105.0
2022-05-19 13:00:00,178.07,178.33,177.6,177.78,18892.0,167.3188,167.5631,166.8772,167.0463,18892.0
2022-05-19 13:10:00,177.78,177.78,176.86,177.49,14487.0,167.0463,167.0463,166.1818,166.7738,14487.0
2022-05-19 13:20:00,177.5,177.85,177.34,177.53,12512.0,166.7832,167.1121,166.6329,166.8114,12512.0
2022-05-19 13:30:00,177.61,178.53,177.39,178.35,8088.0,166.8866,167.751,166.6798,167.5819,8088.0
2022-05-19 13:40:00,178.36,178.53,177.24,177.24,7769.0,167.5913,167.751,166.5389,166.5389,7769.0
2022-05-19 13:50:00,177.22,179.5,177.21,179.25,12889.0,166.5201,168.6625,166.5107,168.4275,12889.0
2022-05-19 14:00:00,179.3,179.37,178.08,178.42,9619.0,168.4745,168.5403,167.3282,167.6477,9619.0
2022-05-19 14:10:00,178.56,178.85,178.28,178.48,6480.0,167.7792,168.0517,167.5161,167.704,6480.0
2022-05-19 14:20:00,178.45,179.26,178.4,178.6,10161.0,167.6758,168.4369,167.6289,167.8168,10161.0
2022-05-19 14:30:00,178.58,179.65,178.36,179.1,6993.0,167.798,168.8034,167.5913,168.2866,6993.0
2022-05-19 14:40:00,179.08,179.51,178.33,179.48,9021.0,168.2678,168.6718,167.5631,168.6437,9021.0
2022-05-19 14:50:00,179.53,179.91,178.86,179.31,14938.0,168.6906,169.0477,168.0611,168.4839,14938.0
2022-05-19 15:00:00,179.41,179.8,178.99,179.02,12738.0,168.5779,168.9443,168.1832,168.2114,12738.0
2022-05-19 15:10:00,178.85,179.03,177.92,178.0,19986.0,168.0517,168.2208,167.1778,167.253,19986.0
2022-05-19 15:20:00,178.0,178.0,177.03,177.07,27253.0,167.253,167.253,166.3416,166.3792,27253.0
2022-05-19 15:30:00,177.02,177.23,176.58,176.6,27431.0,166.3322,166.5295,165.9188,165.9375,27431.0
2022-05-19 15:40:00,176.69,177.34,176.49,177.07,34519.0,166.0221,166.6329,165.8342,166.3792,34519.0
2022-05-19 15:50:00,177.08,177.1,175.62,175.79,136140.0,166.3886,166.4074,165.0167,165.1764,136140.0
2022-05-20 09:30:00,179.1,179.4,178.0,179.22,85794.0,168.2866,168.5685,167.253,168.3994,85794.0
2022-05-20 09:40:00,179.16,180.06,178.47,178.94,27915.0,168.343,169.1886,167.6946,168.1363,27915.0
2022-05-20 09:50:00,178.86,179.77,178.8,179.45,12875.0,168.0611,168.9162,168.0047,168.6155,12875.0
2022-05-20 10:00:00,179.73,179.76,178.6,179.28,74562.0,168.8786,168.9068,167.8168,168.4557,74562.0
2022-05-20 10:10:00,179.26,179.48,178.64,179.29,13531.0,168.4369,168.6437,167.8544,168.4651,13531.0
2022-05-20 10:20:00,179.3,180.55,178.73,180.35,9451.0,168.4745,169.6491,167.9389,169.4611,9451.0
2022-05-20 10:30:00,180.24,180.32,179.52,179.69,10931.0,169.3578,169.4329,168.6812,168.841,10931.0
2022-05-20 10:40:00,179.7,180.18,179.22,179.22,12963.0,168.8504,169.3014,168.3994,168.3994,12963.0
2022-05-20 10:50:00,179.11,179.16,177.29,177.45,11904.0,168.296,168.343,166.5859,166.7362,11904.0
2022-05-20 11:00:00,177.38,177.87,177.15,177.15,15784.0,166.6705,167.1309,166.4543,166.4543,15784.0
2022-05-20 11:10:00,177.01,177.13,176.34,176.65,21593.0,166.3228,166.4355,165.6932,165.9845,21593.0
2022-05-20 11:20:00,176.65,176.84,175.55,176.81,38828.0,165.9845,166.1631,164.9509,166.1349,38828.0
2022-05-20 11:30:00,176.75,177.11,176.42,176.51,18330.0,166.0785,166.4168,165.7684,165.853,18330.0
2022-05-20 11:40:00,176.52,177.12,176.52,177.03,12111.0,165.8624,166.4261,165.8624,166.3416,12111.0
2022-05-20 11:50:00,177.07,177.34,176.3,176.3,19373.0,166.3792,166.6329,165.6557,165.6557,19373.0
2022-05-20 12:00:00,176.3,176.48,174.9,174.91,22534.0,165.6557,165.8248,164.3402,164.3496,22534.0
2022-05-20 12:10:00,174.7,174.97,173.88,174.54,34016.0,164.1523,164.406,163.3818,164.0019,34016.0
2022-05-20 12:20:00,174.62,175.18,174.62,174.86,10387.0,164.0771,164.6033,164.0771,164.3026,10387.0
2022-05-20 12:30:00,174.81,175.12,174.46,174.47,24130.0,164.2556,164.5469,163.9268,163.9361,24130.0
2022-05-20 12:40:00,174.47,174.8,173.83,174.68,74532.0,163.9361,164.2462,163.3348,164.1335,74532.0
2022-05-20 12:50:00,174.7,174.84,174.2,174.58,69475.0,164.1523,164.2838,163.6824,164.0395,69475.0
2022-05-20 13:00:00,174.53,174.81,173.94,173.99,42373.0,163.9925,164.2556,163.4381,163.4851,42373.0
2022-05-20 13:10:00,173.97,174.15,173.75,173.86,26043.0,163.4663,163.6355,163.2596,163.363,26043.0
2022-05-20 13:20:00,173.86,174.09,173.73,173.86,35492.0,163.363,163.5791,163.2408,163.363,35492.0
2022-05-20 13:30:00,173.81,175.76,173.78,175.43,31630.0,163.316,165.1483,163.2878,164.8382,31630.0
2022-05-20 13:40:00,175.38,175.83,175.03,175.6,22783.0,164.7912,165.214,164.4623,164.9979,22783.0
2022-05-20 13:50:00,175.64,176.08,175.08,175.95,18875.0,165.0355,165.4489,164.5093,165.3268,18875.0
2022-05-20 14:00:00,175.99,176.07,174.32,174.9,43889.0,165.3644,165.4395,163.7952,164.3402,43889.0
2022-05-20 14:10:00,175.26,175.28,174.36,174.57,17268.0,164.6784,164.6972,163.8328,164.0301,17268.0
2022-05-20 14:20:00,174.48,174.7,174.13,174.52,19257.0,163.9455,164.1523,163.6167,163.9831,19257.0
2022-05-20 14:30:00,174.67,174.79,173.84,173.84,19771.0,164.1241,164.2368,163.3442,163.3442,19771.0
2022-05-20 14:40:00,173.83,174.69,173.72,174.56,22687.0,163.3348,164.1429,163.2314,164.0207,22687.0
2022-05-20 14:50:00,174.53,175.88,174.38,174.43,25369.0,163.9925,165.261,163.8516,163.8986,25369.0
2022-05-20 15:00:00,174.44,174.84,173.74,173.88,44225.0,163.908,164.2838,163.2502,163.3818,44225.0
2022-05-20 15:10:00,173.88,175.09,173.8,174.85,33108.0,163.3818,164.5187,163.3066,164.2932,33108.0
2022-05-20 15:20:00,174.91,176.67,174.8,176.67,27224.0,164.3496,166.0033,164.2462,166.0033,27224.0
2022-05-20 15:30:00,176.83,178.57,176.45,177.95,35164.0,166.1537,167.7886,165.7966,167.206,35164.0
2022-05-20 15:40:00,178.03,179.27,177.8,178.63,51432.0,167.2812,168.4463,167.0651,167.845,51432.0
2022-05-20 15:50:00,178.74,180.45,178.41,180.09,215873.0,167.9483,169.5551,167.6383,169.2168,215873.0
2022-05-23 09:30:00,180.44,181.3,178.9,180.1,76591.0,169.5457,170.3538,168.0987,169.2262,76591.0
2022-05-23 09:40:00,180.22,182.06,179.94,181.86,21877.0,169.339,171.0679,169.0759,170.88,21877.0
2022-05-23 09:50:00,181.77,181.9,178.78,178.84,26037.0,170.7954,170.9176,167.9859,168.0423,26037.0
2022-05-23 10:00:00,178.7,178.7,176.78,177.29,33695.0,167.9108,167.9108,166.1067,166.5859,33695.0
2022-05-23 10:10:00,177.27,177.95,177.05,177.72,22187.0,166.5671,167.206,166.3604,166.9899,22187.0
2022-05-23 10:20:00,177.21,178.16,176.74,176.83,64293.0,166.5107,167.4034,166.0691,166.1537,64293.0
2022-05-23 10:30:00,177.97,178.48,177.42,177.79,20986.0,167.2248,167.704,166.708,167.0557,20986.0
2022-05-23 10:40:00,177.46,178.09,176.93,177.27,19266.0,166.7456,167.3376,166.2476,166.5671,19266.0
2022-05-23 10:50:00,177.08,178.07,176.95,177.97,55644.0,166.3886,167.3188,166.2664,167.2248,55644.0
2022-05-23 11:00:00,177.99,178.99,177.74,178.07,18733.0,167.2436,168.1832,167.0087,167.3188,18733.0
2022-05-23 11:10:00,178.0,179.27,177.94,178.58,47431.0,167.253,168.4463,167.1966,167.798,47431.0
2022-05-23 11:20:00,178.52,179.54,178.52,179.5,24234.0,167.7416,168.7,167.7416,168.6625,24234.0
2022-05-23 11:30:00,179.51,180.84,179.42,180.84,22888.0,168.6718,169.9215,168.5873,169.9215,22888.0
2022-05-23 11:40:00,180.95,181.02,179.86,179.96,52953.0,170.0249,170.0907,169.0007,169.0947,52953.0
2022-05-23 11:50:00,179.99,180.35,179.89,179.93,16279.0,169.1229,169.4611,169.0289,169.0665,16279.0
2022-05-23 12:00:00,179.88,180.31,179.72,180.31,8153.0,169.0195,169.4235,168.8692,169.4235,8153.0
2022-05-23 12:10:00,180.3,180.35,179.82,180.12,17988.0,169.4142,169.4611,168.9631,169.245,17988.0
2022-05-23 12:20:00,180.12,180.64,179.79,179.86,29645.0,169.245,169.7336,168.9349,169.0007,29645.0
2022-05-23 12:30:00,179.53,180.34,179.13,180.27,37455.0,168.6906,169.4517,168.3148,169.386,37455.0
2022-05-23 12:40:00,180.25,180.25,179.52,179.78,11413.0,169.3672,169.3672,168.6812,168.9255,11413.0
2022-05-23 12:50:00,179.99,180.01,179.36,179.51,5462.0,169.1229,169.1417,168.5309,168.6718,5462.0
2022-05-23 13:00:00,179.52,179.62,179.0,179.11,21952.0,168.6812,168.7752,168.1926,168.296,21952.0
2022-05-23 13:10:00,179.28,179.54,178.74,178.83,13307.0,168.4557,168.7,167.9483,168.0329,13307.0
2022-05-23 13:20:00,178.74,179.22,178.34,179.0,17490.0,167.9483,168.3994,167.5725,168.1926,17490.0
2022-05-23 13:30:00,178.9,179.26,178.74,179.19,12931.0,168.0987,168.4369,167.9483,168.3712,12931.0
2022-05-23 13:40:00,179.17,180.09,179.09,180.01,9000.0,168.3524,169.2168,168.2772,169.1417,9000.0
2022-05-23 13:50:00,180.01,180.13,179.53,180.13,6227.0,169.1417,169.2544,168.6906,169.2544,6227.0
2022-05-23 14:00:00,180.14,180.22,179.7,180.0,7784.0,169.2638,169.339,168.8504,169.1323,7784.0
2022-05-23 14:10:00,180.02,180.45,180.01,180.35,12881.0,169.1511,169.5551,169.1417,169.4611,12881.0
2022-05-23 14:20:00,180.43,180.53,180.0,180.03,9270.0,169.5363,169.6303,169.1323,169.1605,9270.0
2022-05-23 14:30:00,180.01,180.52,179.97,180.33,11245.0,169.1417,169.6209,169.1041,169.4423,11245.0
2022-05-23 14:40:00,180.33,181.07,180.04,180.31,24966.0,169.4423,170.1377,169.1699,169.4235,24966.0
2022-05-23 14:50:00,180.39,180.8,180.08,180.13,14347.0,169.4987,169.884,169.2074,169.2544,14347.0
2022-05-23 15:00:00,180.04,180.76,180.04,180.76,7625.0,169.1699,169.8464,169.1699,169.8464,7625.0
2022-05-23 15:10:00,180.68,180.68,179.88,180.23,16849.0,169.7712,169.7712,169.0195,169.3484,16849.0
2022-05-23 15:20:00,180.2,180.23,179.43,179.56,25467.0,169.3202,169.3484,168.5967,168.7188,25467.0
2022-05-23 15:30:00,179.43,180.36,179.43,179.53,20014.0,168.5967,169.4705,168.5967,168.6906,20014.0
2022-05-23 15:40:00,179.47,179.95,179.02,179.11,30240.0,168.6343,169.0853,168.2114,168.296,30240.0
2022-05-23 15:50:00,179.17,180.87,179.17,180.84,109614.0,168.3524,169.9497,168.3524,169.9215,109614.0
2022-05-24 09:30:00,178.11,179.47,176.81,177.28,37839.0,167.3564,168.6343,166.1349,166.5765,37839.0
2022-05-24 09:40:00,177.12,177.85,176.55,177.19,18156.0,166.4261,167.1121,165.8906,166.4919,18156.0
2022-05-24 09:50:00,177.08,177.93,176.03,176.04,13290.0,166.3886,167.1872,165.402,165.4114,13290.0
2022-05-24 10:00:00,176.28,176.56,175.61,175.74,28949.0,165.6369,165.9,165.0073,165.1295,28949.0
2022-05-24 10:10:00,175.75,176.4,175.72,176.08,10809.0,165.1389,165.7496,165.1107,165.4489,10809.0
2022-05-24 10:20:00,176.09,178.29,176.09,178.28,17964.0,165.4583,167.5255,165.4583,167.5161,17964.0
2022-05-24 10:30:00,178.17,178.81,178.04,178.26,20681.0,167.4128,168.0141,167.2906,167.4973,20681.0
2022-05-24 10:40:00,178.15,178.84,177.63,177.63,15671.0,167.394,168.0423,166.9054,166.9054,15671.0
2022-05-24 10:50:00,177.65,177.74,177.1,177.62,14721.0,166.9241,167.0087,166.4074,166.896,14721.0
2022-05-24 11:00:00,177.59,177.66,176.92,177.13,10083.0,166.8678,166.9335,166.2382,166.4355,10083.0
2022-05-24 11:10:00,177.28,177.72,176.79,176.82,9360.0,166.5765,166.9899,166.1161,166.1443,9360.0
2022-05-24 11:20:00,176.79,177.37,176.69,177.27,7559.0,166.1161,166.6611,166.0221,166.5671,7559.0
2022-05-24 11:30:00,177.46,177.46,176.5,176.69,7742.0,166.7456,166.7456,165.8436,166.0221,7742.0
2022-05-24 11:40:00,176.76,178.42,176.69,178.41,9553.0,166.0879,167.6477,166.0221,167.6383,9553.0
2022-05-24 11:50:00,178.38,178.68,177.93,178.38,8872.0,167.6101,167.892,167.1872,167.6101,8872.0
2022-05-24 12:00:00,178.29,178.81,178.04,178.8,10500.0,167.5255,168.0141,167.2906,168.0047,10500.0
2022-05-24 12:10:00,178.72,180.21,178.71,179.28,11329.0,167.9295,169.3296,167.9202,168.4557,11329.0
2022-05-24 12:20:00,179.34,179.34,178.68,178.68,8860.0,168.5121,168.5121,167.892,167.892,8860.0
2022-05-24 12:30:00,178.75,178.87,177.91,177.95,9212.0,167.9577,168.0705,167.1685,167.206,9212.0
2022-05-24 12:40:00,177.96,178.11,177.65,177.87,8870.0,167.2154,167.3564,166.9241,167.1309,8870.0
2022-05-24 12:50:00,177.95,178.9,177.71,178.52,23276.0,167.206,168.0987,166.9805,167.7416,23276.0
2022-05-24 13:00:00,178.45,178.53,177.84,178.04,20802.0,167.6758,167.751,167.1027,167.2906,20802.0
2022-05-24 13:10:00,178.03,178.55,177.98,178.5,5319.0,167.2812,167.7698,167.2342,167.7228,5319.0
2022-05-24 13:20:00,178.4,178.44,178.0,178.43,4447.0,167.6289,167.6665,167.253,167.6571,4447.0
2022-05-24 13:30:00,178.37,178.97,178.13,178.83,6182.0,167.6007,168.1645,167.3752,168.0329,6182.0
2022-05-24 13:40:00,178.83,179.64,178.83,179.21,6512.0,168.0329,168.794,168.0329,168.39,6512.0
2022-05-24 13:50:00,179.14,179.71,179.13,179.34,3849.0,168.3242,168.8598,168.3148,168.5121,3849.0
2022-05-24 14:00:00,179.33,179.8,178.86,179.7,8272.0,168.5027,168.9443,168.0611,168.8504,8272.0
2022-05-24 14:10:00,179.62,180.45,179.38,179.38,34451.0,168.7752,169.5551,168.5497,168.5497,34451.0
2022-05-24 14:20:00,179.31,179.81,179.1,179.5,11187.0,168.4839,168.9537,168.2866,168.6625,11187.0
2022-05-24 14:30:00,179.38,179.76,179.21,179.63,9795.0,168.5497,168.9068,168.39,168.7846,9795.0
2022-05-24 14:40:00,179.72,179.82,178.33,178.46,17433.0,168.8692,168.9631,167.5631,167.6852,17433.0
2022-05-24 14:50:00,178.24,178.45,177.87,178.33,16716.0,167.4785,167.6758,167.1309,167.5631,16716.0
2022-05-24 15:00:00,178.28,178.97,178.04,178.41,15219.0,167.5161,168.1645,167.2906,167.6383,15219.0
2022-05-24 15:10:00,178.51,178.74,178.11,178.23,13290.0,167.7322,167.9483,167.3564,167.4691,13290.0
2022-05-24 15:20:00,178.3,178.59,177.85,178.57,23111.0,167.5349,167.8074,167.1121,167.7886,23111.0
2022-05-24 15:30:00,178.55,180.09,178.07,179.75,38860.0,167.7698,169.2168,167.3188,168.8974,38860.0
2022-05-24 15:40:00,179.89,179.91,179.28,179.34,42194.0,169.0289,169.0477,168.4557,168.5121,42194.0
2022-05-24 15:50:00,179.49,179.85,178.55,179.12,184948.0,168.6531,168.9913,167.7698,168.3054,184948.0
2022-05-25 09:30:00,176.88,181.84,176.63,180.33,36437.0,166.2006,170.8612,165.9657,169.4423,36437.0
2022-05-25 09:40:00,180.81,181.73,179.41,179.41,12925.0,169.8934,170.7578,168.5779,168.5779,12925.0
2022-05-25 09:50:00,179.69,180.94,179.64,180.07,21851.0,168.841,170.0155,168.794,169.198,21851.0
2022-05-25 10:00:00,180.09,180.43,178.72,178.98,18050.0,169.2168,169.5363,167.9295,168.1738,18050.0
2022-05-25 10:10:00,179.0,179.74,178.51,179.55,18662.0,168.1926,168.888,167.7322,168.7094,18662.0
2022-05-25 10:20:00,179.45,180.53,179.02,180.53,34345.0,168.6155,169.6303,168.2114,169.6303,34345.0
2022-05-25 10:30:00,180.75,181.67,180.37,181.33,25952.0,169.837,170.7014,169.4799,170.382,25952.0
2022-05-25 10:40:00,181.45,181.49,180.5,180.85,11389.0,170.4947,170.5323,169.6021,169.9309,11389.0
2022-05-25 10:50:00,180.91,181.28,180.75,181.2,13674.0,169.9873,170.335,169.837,170.2598,13674.0
2022-05-25 11:00:00,181.0,181.33,180.49,181.0,13255.0,170.0719,170.382,169.5927,170.0719,13255.0
2022-05-25 11:10:00,181.03,181.25,180.65,180.7,5463.0,170.1001,170.3068,169.743,169.79,5463.0
2022-05-25 11:20:00,180.62,180.68,180.3,180.31,7407.0,169.7148,169.7712,169.4142,169.4235,7407.0
2022-05-25 11:30:00,180.29,180.65,179.69,180.48,21196.0,169.4048,169.743,168.841,169.5833,21196.0
2022-05-25 11:40:00,180.59,181.11,180.41,181.09,9793.0,169.6866,170.1752,169.5175,170.1565,9793.0
2022-05-25 11:50:00,180.95,181.18,180.82,180.93,8490.0,170.0249,170.241,169.9028,170.0061,8490.0
2022-05-25 12:00:00,180.87,181.23,180.47,180.61,7374.0,169.9497,170.288,169.5739,169.7054,7374.0
2022-05-25 12:10:00,180.57,180.76,180.02,180.15,7484.0,169.6679,169.8464,169.1511,169.2732,7484.0
2022-05-25 12:20:00,180.15,180.15,179.41,179.62,18566.0,169.2732,169.2732,168.5779,168.7752,18566.0
2022-05-25 12:30:00,179.75,180.1,179.39,179.71,3500.0,168.8974,169.2262,168.5591,168.8598,3500.0
2022-05-25 12:40:00,179.71,180.05,179.58,179.92,11094.0,168.8598,169.1792,168.7376,169.0571,11094.0
2022-05-25 12:50:00,179.95,180.11,179.67,180.0,10377.0,169.0853,169.2356,168.8222,169.1323,10377.0
2022-05-25 13:00:00,179.98,180.1,179.76,179.78,13950.0,169.1135,169.2262,168.9068,168.9255,13950.0
2022-05-25 13:10:00,179.8,180.28,179.33,179.97,11581.0,168.9443,169.3954,168.5027,169.1041,11581.0
2022-05-25 13:20:00,179.88,180.22,179.75,180.14,8670.0,169.0195,169.339,168.8974,169.2638,8670.0
2022-05-25 13:30:00,180.14,180.76,180.08,180.75,8868.0,169.2638,169.8464,169.2074,169.837,8868.0
2022-05-25 13:40:00,180.8,180.91,180.54,180.87,9910.0,169.884,169.9873,169.6397,169.9497,9910.0
2022-05-25 13:50:00,180.93,180.94,180.67,180.91,11794.0,170.0061,170.0155,169.7618,169.9873,11794.0
2022-05-25 14:00:00,180.85,182.54,180.41,181.46,64392.0,169.9309,171.5189,169.5175,170.5041,64392.0
2022-05-25 14:10:00,181.67,183.07,181.49,182.66,51957.0,170.7014,172.0169,170.5323,171.6317,51957.0
2022-05-25 14:20:00,182.56,183.8,182.51,183.69,22111.0,171.5377,172.7028,171.4907,172.5995,22111.0
2022-05-25 14:30:00,183.79,184.67,183.71,183.96,68601.0,172.6934,173.5203,172.6183,172.8532,68601.0
2022-05-25 14:40:00,184.0,184.4,183.49,183.53,28839.0,172.8908,173.2666,172.4116,172.4491,28839.0
2022-05-25 14:50:00,183.63,184.38,183.6,184.31,20631.0,172.5431,173.2478,172.5149,173.182,20631.0
2022-05-25 15:00:00,184.28,185.27,184.21,185.15,28446.0,173.1539,174.0841,173.0881,173.9713,28446.0
2022-05-25 15:10:00,185.06,185.59,185.05,185.33,29858.0,173.8868,174.3848,173.8774,174.1405,29858.0
2022-05-25 15:20:00,185.36,185.41,184.75,184.77,37148.0,174.1686,174.2156,173.5955,173.6143,37148.0
2022-05-25 15:30:00,184.78,185.31,184.41,184.46,99354.0,173.6237,174.1217,173.276,173.323,99354.0
2022-05-25 15:40:00,184.4,184.74,184.12,184.33,55843.0,173.2666,173.5861,173.0035,173.2008,55843.0
2022-05-25 15:50:00,184.3,184.84,183.8,184.65,261557.0,173.1726,173.68,172.7028,173.5015,261557.0
2022-05-26 09:30:00,184.69,187.64,183.9,187.27,52134.0,173.5391,176.311,172.7968,175.9633,52134.0
2022-05-26 09:40:00,186.96,188.12,186.96,187.78,22334.0,175.672,176.762,175.672,176.4425,22334.0
2022-05-26 09:50:00,187.86,189.54,187.78,189.4,32395.0,176.5177,178.0963,176.4425,177.9647,32395.0
2022-05-26 10:00:00,189.25,190.79,189.11,190.53,32328.0,177.8238,179.2708,177.6922,179.0265,32328.0
2022-05-26 10:10:00,190.52,191.49,190.04,190.56,36176.0,179.0171,179.9285,178.5661,179.0547,36176.0
2022-05-26 10:20:00,190.73,191.36,190.65,190.76,27381.0,179.2144,179.8064,179.1393,179.2426,27381.0
2022-05-26 10:30:00,190.87,190.87,189.1,189.46,39319.0,179.346,179.346,177.6828,178.0211,39319.0
2022-05-26 10:40:00,189.41,189.45,188.4,189.44,20212.0,177.9741,178.0117,177.0251,178.0023,20212.0
2022-05-26 10:50:00,189.51,189.7,189.15,189.65,32511.0,178.0681,178.2466,177.7298,178.1996,32511.0
2022-05-26 11:00:00,189.68,190.34,189.61,190.02,22482.0,178.2278,178.848,178.162,178.5473,22482.0
2022-05-26 11:10:00,190.05,190.65,190.04,190.52,17056.0,178.5755,179.1393,178.5661,179.0171,17056.0
2022-05-26 11:20:00,190.48,191.09,190.41,190.47,20435.0,178.9795,179.5527,178.9137,178.9701,20435.0
2022-05-26 11:30:00,190.47,190.71,190.04,190.47,13755.0,178.9701,179.1956,178.5661,178.9701,13755.0
2022-05-26 11:40:00,190.42,190.85,190.24,190.41,15905.0,178.9231,179.3272,178.754,178.9137,15905.0
2022-05-26 11:50:00,190.37,190.75,190.11,190.57,11077.0,178.8762,179.2332,178.6319,179.0641,11077.0
2022-05-26 12:00:00,190.52,190.81,190.26,190.65,11935.0,179.0171,179.2896,178.7728,179.1393,11935.0
2022-05-26 12:10:00,190.71,191.33,190.71,191.3,22623.0,179.1956,179.7782,179.1956,179.75,22623.0
2022-05-26 12:20:00,191.37,191.9,191.37,191.7,21139.0,179.8158,180.3138,179.8158,180.1259,21139.0
2022-05-26 12:30:00,191.67,191.8,191.38,191.75,11316.0,180.0977,180.2198,179.8252,180.1728,11316.0
2022-05-26 12:40:00,191.76,191.91,191.58,191.71,20118.0,180.1822,180.3232,180.0131,180.1353,20118.0
2022-05-26 12:50:00,191.64,192.33,191.62,192.19,15763.0,180.0695,180.7178,180.0507,180.5863,15763.0
2022-05-26 13:00:00,192.26,192.59,192.12,192.59,12476.0,180.6521,180.9621,180.5205,180.9621,12476.0
2022-05-26 13:10:00,192.52,192.61,191.79,192.0,27702.0,180.8964,180.9809,180.2104,180.4077,27702.0
2022-05-26 13:20:00,192.03,192.15,191.49,191.83,18067.0,180.4359,180.5487,179.9285,180.248,18067.0
2022-05-26 13:30:00,191.91,192.25,191.91,192.15,11910.0,180.3232,180.6427,180.3232,180.5487,11910.0
2022-05-26 13:40:00,192.09,192.85,192.02,192.74,30047.0,180.4923,181.2064,180.4265,181.1031,30047.0
2022-05-26 13:50:00,192.65,192.97,192.5,192.78,25346.0,181.0185,181.3192,180.8776,181.1407,25346.0
2022-05-26 14:00:00,192.78,192.89,192.4,192.72,25231.0,181.1407,181.244,180.7836,181.0843,25231.0
2022-05-26 14:10:00,192.72,193.21,192.71,193.14,29081.0,181.0843,181.5447,181.0749,181.4789,29081.0
2022-05-26 14:20:00,193.11,193.21,193.0,193.03,20240.0,181.4507,181.5447,181.3474,181.3756,20240.0
2022-05-26 14:30:00,193.07,193.15,192.8,193.08,31675.0,181.4131,181.4883,181.1594,181.4225,31675.0
2022-05-26 14:40:00,192.97,193.37,192.9,193.22,12903.0,181.3192,181.695,181.2534,181.5541,12903.0
2022-05-26 14:50:00,193.15,193.19,192.78,192.96,76324.0,181.4883,181.5259,181.1407,181.3098,76324.0
2022-05-26 15:00:00,192.99,193.09,192.34,193.05,36576.0,181.338,181.4319,180.7272,181.3944,36576.0
2022-05-26 15:10:00,193.0,193.12,192.48,192.6,107564.0,181.3474,181.4601,180.8588,180.9715,107564.0
2022-05-26 15:20:00,192.59,192.72,192.28,192.43,59519.0,180.9621,181.0843,180.6708,180.8118,59519.0
2022-05-26 15:30:00,192.41,192.7,192.33,192.45,77075.0,180.793,181.0655,180.7178,180.8306,77075.0
2022-05-26 15:40:00,192.45,193.12,192.45,193.06,95841.0,180.8306,181.4601,180.8306,181.4038,95841.0
2022-05-26 15:50:00,193.07,193.45,192.5,192.53,243725.0,181.4131,181.7702,180.8776,180.9058,243725.0
2022-05-27 09:30:00,194.08,197.59,194.07,196.84,77819.0,182.3622,185.6602,182.3528,184.9555,77819.0
2022-05-27 09:40:00,196.83,197.67,196.17,196.58,67397.0,184.9461,185.7354,184.326,184.7112,67397.0
2022-05-27 09:50:00,196.57,197.91,196.32,197.22,33469.0,184.7018,185.9609,184.4669,185.3126,33469.0
2022-05-27 10:00:00,197.24,197.74,196.56,197.7,48851.0,185.3314,185.8012,184.6924,185.7636,48851.0
2022-05-27 10:10:00,197.63,197.7,196.92,197.03,21554.0,185.6978,185.7636,185.0307,185.1341,21554.0
2022-05-27 10:20:00,197.09,197.46,196.88,197.03,19068.0,185.1904,185.5381,184.9931,185.1341,19068.0
2022-05-27 10:30:00,197.03,197.59,196.95,197.49,19831.0,185.1341,185.6602,185.0589,185.5663,19831.0
2022-05-27 10:40:00,197.49,197.9,197.18,197.89,66179.0,185.5663,185.9515,185.275,185.9421,66179.0
2022-05-27 10:50:00,197.9,198.28,196.7,196.74,31277.0,185.9515,186.3086,184.824,184.8616,31277.0
2022-05-27 11:00:00,196.84,197.34,196.45,196.99,28983.0,184.9555,185.4253,184.5891,185.0965,28983.0
2022-05-27 11:10:00,197.03,197.2,196.56,197.01,24314.0,185.1341,185.2938,184.6924,185.1153,24314.0
2022-05-27 11:20:00,197.03,197.51,196.91,197.16,18420.0,185.1341,185.5851,185.0213,185.2562,18420.0
2022-05-27 11:30:00,197.21,197.41,196.94,197.03,21629.0,185.3032,185.4911,185.0495,185.1341,21629.0
2022-05-27 11:40:00,196.92,197.25,196.9,196.97,22067.0,185.0307,185.3408,185.0119,185.0777,22067.0
2022-05-27 11:50:00,196.98,197.51,196.82,197.47,27631.0,185.0871,185.5851,184.9367,185.5475,27631.0
2022-05-27 12:00:00,197.51,198.09,197.41,197.56,18090.0,185.5851,186.1301,185.4911,185.6321,18090.0
2022-05-27 12:10:00,197.59,197.91,197.59,197.86,18231.0,185.6602,185.9609,185.6602,185.9139,18231.0
2022-05-27 12:20:00,197.88,197.97,197.28,197.34,22907.0,185.9327,186.0173,185.369,185.4253,22907.0
2022-05-27 12:30:00,197.27,197.54,197.2,197.44,23605.0,185.3596,185.6133,185.2938,185.5193,23605.0
2022-05-27 12:40:00,197.46,197.63,196.98,196.98,21961.0,185.5381,185.6978,185.0871,185.0871,21961.0
2022-05-27 12:50:00,196.98,197.18,196.6,196.98,60878.0,185.0871,185.275,184.73,185.0871,60878.0
2022-05-27 13:00:00,196.88,197.01,196.14,196.24,25935.0,184.9931,185.1153,184.2978,184.3918,25935.0
2022-05-27 13:10:00,196.2,196.3,195.45,195.96,40068.0,184.3542,184.4481,183.6495,184.1287,40068.0
2022-05-27 13:20:00,196.0,196.0,195.56,195.76,14834.0,184.1662,184.1662,183.7528,183.9407,14834.0
2022-05-27 13:30:00,195.81,196.07,195.42,195.7,18073.0,183.9877,184.232,183.6213,183.8844,18073.0
2022-05-27 13:40:00,195.56,195.77,195.31,195.53,19759.0,183.7528,183.9501,183.5179,183.7246,19759.0
2022-05-27 13:50:00,195.5,195.86,195.45,195.86,16851.0,183.6964,184.0347,183.6495,184.0347,16851.0
2022-05-27 14:00:00,195.85,196.0,195.77,195.98,17462.0,184.0253,184.1662,183.9501,184.1475,17462.0
2022-05-27 14:10:00,195.98,196.06,195.77,195.96,30024.0,184.1475,184.2226,183.9501,184.1287,30024.0
2022-05-27 14:20:00,195.97,196.31,195.97,196.13,13319.0,184.1381,184.4575,184.1381,184.2884,13319.0
2022-05-27 14:30:00,196.19,196.37,195.66,195.81,24863.0,184.3448,184.5139,183.8468,183.9877,24863.0
2022-05-27 14:40:00,195.77,196.04,195.67,195.94,27394.0,183.9501,184.2038,183.8562,184.1099,27394.0
2022-05-27 14:50:00,195.91,196.0,195.8,195.89,27215.0,184.0817,184.1662,183.9783,184.0629,27215.0
2022-05-27 15:00:00,195.95,196.5,195.75,196.5,34501.0,184.1193,184.6361,183.9313,184.6361,34501.0
2022-05-27 15:10:00,196.49,197.03,196.47,196.99,31843.0,184.6267,185.1341,184.6079,185.0965,31843.0
2022-05-27 15:20:00,197.0,197.19,196.85,196.96,30400.0,185.1059,185.2844,184.9649,185.0683,30400.0
2022-05-27 15:30:00,196.95,197.01,195.99,196.15,48213.0,185.0589,185.1153,184.1568,184.3072,48213.0
2022-05-27 15:40:00,196.09,196.31,195.37,195.59,75773.0,184.2508,184.4575,183.5743,183.781,75773.0
2022-05-27 15:50:00,195.63,196.11,195.44,195.94,346447.0,183.8186,184.2696,183.6401,184.1099,346447.0
2022-05-31 09:30:00,194.98,195.5,190.26,192.0,58153.0,183.2078,183.6964,178.7728,180.4077,58153.0
2022-05-31 09:40:00,191.96,192.25,190.81,191.1,36793.0,180.3702,180.6427,179.2896,179.5621,36793.0
2022-05-31 09:50:00,190.91,191.38,189.99,190.93,39741.0,179.3836,179.8252,178.5191,179.4024,39741.0
2022-05-31 10:00:00,191.14,191.37,189.47,189.53,50951.0,179.5997,179.8158,178.0305,178.0869,50951.0
2022-05-31 10:10:00,189.49,190.34,189.17,190.2,92563.0,178.0493,178.848,177.7486,178.7164,92563.0
2022-05-31 10:20:00,190.21,191.02,190.2,190.75,70136.0,178.7258,179.4869,178.7164,179.2332,70136.0
2022-05-31 10:30:00,190.75,191.81,190.52,190.78,44398.0,179.2332,180.2292,179.0171,179.2614,44398.0
2022-05-31 10:40:00,190.77,191.29,190.63,190.64,73183.0,179.252,179.7406,179.1205,179.1299,73183.0
2022-05-31 10:50:00,190.57,190.92,190.22,190.45,18280.0,179.0641,179.393,178.7352,178.9513,18280.0
2022-05-31 11:00:00,190.42,190.98,189.81,190.19,36528.0,178.9231,179.4493,178.35,178.707,36528.0
2022-05-31 11:10:00,190.23,190.68,190.07,190.57,23480.0,178.7446,179.1674,178.5943,179.0641,23480.0
2022-05-31 11:20:00,190.55,191.36,190.51,191.17,27776.0,179.0453,179.8064,179.0077,179.6279,27776.0
2022-05-31 11:30:00,191.14,191.42,190.81,191.18,25899.0,179.5997,179.8628,179.2896,179.6373,25899.0
2022-05-31 11:40:00,191.21,191.68,190.97,191.67,42330.0,179.6654,180.1071,179.4399,180.0977,42330.0
2022-05-31 11:50:00,191.64,192.43,191.63,192.4,72050.0,180.0695,180.8118,180.0601,180.7836,72050.0
2022-05-31 12:00:00,192.37,193.6,192.24,192.66,45280.0,180.7554,181.9111,180.6333,181.0279,45280.0
2022-05-31 12:10:00,192.67,193.02,191.66,191.97,25718.0,181.0373,181.3662,180.0883,180.3796,25718.0
2022-05-31 12:20:00,191.91,192.14,191.43,192.03,33058.0,180.3232,180.5393,179.8722,180.4359,33058.0
2022-05-31 12:30:00,191.98,192.5,191.8,192.31,17181.0,180.389,180.8776,180.2198,180.699,17181.0
2022-05-31 12:40:00,192.44,192.86,192.42,192.56,17589.0,180.8212,181.2158,180.8024,180.9339,17589.0
2022-05-31 12:50:00,192.51,192.74,192.12,192.25,33449.0,180.887,181.1031,180.5205,180.6427,33449.0
2022-05-31 13:00:00,192.25,192.28,191.48,191.75,46959.0,180.6427,180.6708,179.9191,180.1728,46959.0
2022-05-31 13:10:00,191.7,191.7,190.47,190.66,40742.0,180.1259,180.1259,178.9701,179.1487,40742.0
2022-05-31 13:20:00,190.7,190.82,190.2,190.46,26373.0,179.1862,179.299,178.7164,178.9607,26373.0
2022-05-31 13:30:00,190.34,190.72,189.9,190.3,34620.0,178.848,179.205,178.4345,178.8104,34620.0
2022-05-31 13:40:00,190.35,191.06,189.99,190.39,48600.0,178.8574,179.5245,178.5191,178.895,48600.0
2022-05-31 13:50:00,190.34,191.83,190.3,191.81,28738.0,178.848,180.248,178.8104,180.2292,28738.0
2022-05-31 14:00:00,191.79,191.98,191.35,191.98,17858.0,180.2104,180.389,179.797,180.389,17858.0
2022-05-31 14:10:00,191.98,192.0,191.32,191.51,24217.0,180.389,180.4077,179.7688,179.9473,24217.0
2022-05-31 14:20:00,191.57,191.64,191.04,191.44,25805.0,180.0037,180.0695,179.5057,179.8816,25805.0
2022-05-31 14:30:00,191.33,191.47,190.92,190.95,10857.0,179.7782,179.9097,179.393,179.4211,10857.0
2022-05-31 14:40:00,190.9,190.98,189.16,189.29,27400.0,179.3742,179.4493,177.7392,177.8614,27400.0
2022-05-31 14:50:00,189.26,189.42,188.31,188.82,51345.0,177.8332,177.9835,176.9405,177.4197,51345.0
2022-05-31 15:00:00,188.76,189.81,188.61,189.81,41723.0,177.3634,178.35,177.2224,178.35,41723.0
2022-05-31 15:10:00,189.67,190.55,189.32,190.2,26791.0,178.2184,179.0453,177.8896,178.7164,26791.0
2022-05-31 15:20:00,190.26,191.45,190.26,191.38,21819.0,178.7728,179.891,178.7728,179.8252,21819.0
2022-05-31 15:30:00,191.46,191.91,191.01,191.01,28841.0,179.9004,180.3232,179.4775,179.4775,28841.0
2022-05-31 15:40:00,190.99,191.16,189.82,190.02,68274.0,179.4587,179.6185,178.3594,178.5473,68274.0
2022-05-31 15:50:00,189.99,190.77,189.0,189.71,345453.0,178.5191,179.252,177.5889,178.256,345453.0
2022-06-01 09:30:00,191.08,191.19,189.3,189.3,43643.0,179.5433,179.6467,177.8708,177.8708,43643.0
2022-06-01 09:40:00,189.36,189.43,187.76,187.94,36104.0,177.9271,177.9929,176.4237,176.5929,36104.0
2022-06-01 09:50:00,187.82,188.65,187.59,188.15,41109.0,176.4801,177.26,176.264,176.7902,41109.0
2022-06-01 10:00:00,188.15,188.95,187.06,187.13,40284.0,176.7902,177.5419,175.766,175.8318,40284.0
2022-06-01 10:10:00,187.32,187.57,185.82,186.11,37746.0,176.0103,176.2452,174.6009,174.8734,37746.0
2022-06-01 10:20:00,186.2,186.62,185.38,185.58,33445.0,174.9579,175.3526,174.1874,174.3754,33445.0
2022-06-01 10:30:00,185.58,185.92,185.05,185.6,21231.0,174.3754,174.6948,173.8774,174.3942,21231.0
2022-06-01 10:40:00,185.77,186.07,185.28,185.28,18708.0,174.5539,174.8358,174.0935,174.0935,18708.0
2022-06-01 10:50:00,185.11,185.96,184.78,185.42,19593.0,173.9337,174.7324,173.6237,174.225,19593.0
2022-06-01 11:00:00,185.45,185.51,185.04,185.04,28815.0,174.2532,174.3096,173.868,173.868,28815.0
2022-06-01 11:10:00,185.13,185.62,184.45,184.59,21201.0,173.9525,174.413,173.3136,173.4451,21201.0
2022-06-01 11:20:00,184.46,184.64,183.89,184.32,20053.0,173.323,173.4921,172.7874,173.1914,20053.0
2022-06-01 11:30:00,184.26,184.52,183.8,184.0,16706.0,173.1351,173.3794,172.7028,172.8908,16706.0
2022-06-01 11:40:00,183.96,183.96,183.08,183.14,19773.0,172.8532,172.8532,172.0263,172.0827,19773.0
2022-06-01 11:50:00,183.15,183.64,182.97,183.08,20029.0,172.0921,172.5525,171.9229,172.0263,20029.0
2022-06-01 12:00:00,182.94,183.14,182.37,182.37,27575.0,171.8948,172.0827,171.3592,171.3592,27575.0
2022-06-01 12:10:00,182.37,183.05,181.92,182.94,29120.0,171.3592,171.9981,170.9363,171.8948,29120.0
2022-06-01 12:20:00,182.88,183.23,182.66,182.72,21917.0,171.8384,172.1673,171.6317,171.688,21917.0
2022-06-01 12:30:00,182.66,183.47,182.61,183.3,23588.0,171.6317,172.3928,171.5847,172.233,23588.0
2022-06-01 12:40:00,183.32,183.67,183.11,183.18,17119.0,172.2518,172.5807,172.0545,172.1203,17119.0
2022-06-01 12:50:00,183.23,183.87,182.94,183.71,15424.0,172.1673,172.7686,171.8948,172.6183,15424.0
2022-06-01 13:00:00,183.68,184.18,183.46,184.18,25948.0,172.5901,173.0599,172.3834,173.0599,25948.0
2022-06-01 13:10:00,184.23,184.58,183.99,184.58,58891.0,173.1069,173.4357,172.8814,173.4357,58891.0
2022-06-01 13:20:00,184.56,184.85,184.2,184.37,13725.0,173.4169,173.6894,173.0787,173.2384,13725.0
2022-06-01 13:30:00,184.28,184.95,183.99,184.86,13008.0,173.1539,173.7834,172.8814,173.6988,13008.0
2022-06-01 13:40:00,184.85,185.02,184.64,184.75,12637.0,173.6894,173.8492,173.4921,173.5955,12637.0
2022-06-01 13:50:00,184.69,185.11,184.22,184.79,15153.0,173.5391,173.9337,173.0975,173.6331,15153.0
2022-06-01 14:00:00,184.69,185.19,184.64,184.9,14197.0,173.5391,174.0089,173.4921,173.7364,14197.0
2022-06-01 14:10:00,184.98,185.28,184.8,185.0,12923.0,173.8116,174.0935,173.6425,173.8304,12923.0
2022-06-01 14:20:00,185.07,186.63,184.88,186.54,17738.0,173.8962,175.362,173.7176,175.2774,17738.0
2022-06-01 14:30:00,186.56,186.68,186.2,186.2,9542.0,175.2962,175.409,174.9579,174.9579,9542.0
2022-06-01 14:40:00,186.19,186.93,186.19,186.57,15599.0,174.9485,175.6439,174.9485,175.3056,15599.0
2022-06-01 14:50:00,186.54,186.54,185.57,185.7,15642.0,175.2774,175.2774,174.366,174.4881,15642.0
2022-06-01 15:00:00,185.75,185.89,185.22,185.53,17948.0,174.5351,174.6666,174.0371,174.3284,17948.0
2022-06-01 15:10:00,185.39,186.19,185.29,185.88,17035.0,174.1968,174.9485,174.1029,174.6573,17035.0
2022-06-01 15:20:00,185.96,186.08,185.57,185.8,16246.0,174.7324,174.8452,174.366,174.5821,16246.0
2022-06-01 15:30:00,185.61,186.15,185.33,186.15,29297.0,174.4036,174.911,174.1405,174.911,29297.0
2022-06-01 15:40:00,186.15,186.55,186.0,186.43,56635.0,174.911,175.2868,174.77,175.174,56635.0
2022-06-01 15:50:00,186.49,186.59,184.43,184.55,236669.0,175.2304,175.3244,173.2948,173.4076,236669.0
2022-06-02 09:30:00,184.6,185.23,183.35,184.82,58675.0,173.4545,174.0465,172.28,173.6613,58675.0
2022-06-02 09:40:00,185.19,185.62,184.02,185.46,37450.0,174.0089,174.413,172.9096,174.2626,37450.0
2022-06-02 09:50:00,185.48,185.54,183.77,184.84,46893.0,174.2814,174.3378,172.6746,173.68,46893.0
2022-06-02 10:00:00,184.78,185.97,184.71,184.92,44184.0,173.6237,174.7418,173.5579,173.7552,44184.0
2022-06-02 10:10:00,184.95,186.54,184.88,185.24,37967.0,173.7834,175.2774,173.7176,174.0559,37967.0
2022-06-02 10:20:00,185.23,185.33,184.69,185.3,60849.0,174.0465,174.1405,173.5391,174.1123,60849.0
2022-06-02 10:30:00,185.17,186.12,185.11,185.86,21011.0,173.9901,174.8828,173.9337,174.6385,21011.0
2022-06-02 10:40:00,185.91,186.09,185.29,185.41,29796.0,174.6854,174.8546,174.1029,174.2156,29796.0
2022-06-02 10:50:00,185.38,185.58,184.98,185.26,44263.0,174.1874,174.3754,173.8116,174.0747,44263.0
2022-06-02 11:00:00,185.28,186.13,185.16,186.13,25605.0,174.0935,174.8922,173.9807,174.8922,25605.0
2022-06-02 11:10:00,186.19,187.05,186.15,186.54,19591.0,174.9485,175.7566,174.911,175.2774,19591.0
2022-06-02 11:20:00,186.6,187.02,186.46,186.69,19436.0,175.3338,175.7284,175.2022,175.4183,19436.0
2022-06-02 11:30:00,186.75,186.8,185.86,186.09,13335.0,175.4747,175.5217,174.6385,174.8546,13335.0
2022-06-02 11:40:00,186.12,187.03,186.11,186.96,10273.0,174.8828,175.7378,174.8734,175.672,10273.0
2022-06-02 11:50:00,186.99,187.22,186.23,186.24,21434.0,175.7002,175.9163,174.9861,174.9955,21434.0
2022-06-02 12:00:00,186.27,186.36,185.84,185.84,13022.0,175.0237,175.1083,174.6197,174.6197,13022.0
2022-06-02 12:10:00,185.89,185.99,185.63,185.66,16836.0,174.6666,174.7606,174.4223,174.4505,16836.0
2022-06-02 12:20:00,185.57,186.35,185.52,186.27,15125.0,174.366,175.0989,174.319,175.0237,15125.0
2022-06-02 12:30:00,186.12,186.54,185.82,186.39,34976.0,174.8828,175.2774,174.6009,175.1365,34976.0
2022-06-02 12:40:00,186.31,186.58,186.02,186.03,14662.0,175.0613,175.315,174.7888,174.7982,14662.0
2022-06-02 12:50:00,186.11,186.32,185.94,186.01,9292.0,174.8734,175.0707,174.7136,174.7794,9292.0
2022-06-02 13:00:00,186.02,186.54,185.94,186.49,19152.0,174.7888,175.2774,174.7136,175.2304,19152.0
2022-06-02 13:10:00,186.5,186.61,185.61,186.17,18229.0,175.2398,175.3432,174.4036,174.9297,18229.0
2022-06-02 13:20:00,186.22,186.48,186.08,186.27,9256.0,174.9767,175.221,174.8452,175.0237,9256.0
2022-06-02 13:30:00,186.37,186.68,186.24,186.63,10654.0,175.1177,175.409,174.9955,175.362,10654.0
2022-06-02 13:40:00,186.65,186.84,186.35,186.77,18620.0,175.3808,175.5593,175.0989,175.4935,18620.0
2022-06-02 13:50:00,186.84,187.06,186.5,186.67,17558.0,175.5593,175.766,175.2398,175.3996,17558.0
2022-06-02 14:00:00,186.67,187.15,186.52,187.05,16876.0,175.3996,175.8506,175.2586,175.7566,16876.0
2022-06-02 14:10:00,186.99,187.35,186.99,187.23,13339.0,175.7002,176.0385,175.7002,175.9257,13339.0
2022-06-02 14:20:00,187.27,187.42,186.92,187.06,13079.0,175.9633,176.1043,175.6345,175.766,13079.0
2022-06-02 14:30:00,187.03,187.5,187.03,187.46,14152.0,175.7378,176.1794,175.7378,176.1419,14152.0
2022-06-02 14:40:00,187.41,187.72,187.29,187.36,18363.0,176.0949,176.3862,175.9821,176.0479,18363.0
2022-06-02 14:50:00,187.39,187.61,186.64,186.7,36645.0,176.0761,176.2828,175.3714,175.4277,36645.0
2022-06-02 15:00:00,186.7,187.15,186.65,187.05,14880.0,175.4277,175.8506,175.3808,175.7566,14880.0
2022-06-02 15:10:00,186.99,187.29,186.88,187.02,22350.0,175.7002,175.9821,175.5969,175.7284,22350.0
2022-06-02 15:20:00,187.07,187.09,186.4,186.63,25305.0,175.7754,175.7942,175.1459,175.362,25305.0
2022-06-02 15:30:00,186.61,187.14,186.58,187.0,51614.0,175.3432,175.8412,175.315,175.7096,51614.0
2022-06-02 15:40:00,187.01,187.15,186.53,186.59,68795.0,175.719,175.8506,175.268,175.3244,68795.0
2022-06-02 15:50:00,186.65,187.97,186.65,187.96,229824.0,175.3808,176.6211,175.3808,176.6117,229824.0
2022-06-03 09:30:00,184.63,184.84,182.47,183.02,37828.0,173.4827,173.68,171.4531,171.9699,37828.0
2022-06-03 09:40:00,183.14,183.34,181.26,182.66,20034.0,172.0827,172.2706,170.3162,171.6317,20034.0
2022-06-03 09:50:00,182.62,183.22,181.56,183.05,32023.0,171.5941,172.1579,170.5981,171.9981,32023.0
2022-06-03 10:00:00,183.09,183.6,182.43,183.37,21521.0,172.0357,172.5149,171.4156,172.2988,21521.0
2022-06-03 10:10:00,183.15,184.01,182.61,183.72,30193.0,172.0921,172.9002,171.5847,172.6277,30193.0
2022-06-03 10:20:00,183.73,183.73,182.36,182.36,16254.0,172.6371,172.6371,171.3498,171.3498,16254.0
2022-06-03 10:30:00,182.59,182.63,182.04,182.38,17843.0,171.5659,171.6035,171.0491,171.3686,17843.0
2022-06-03 10:40:00,182.35,183.25,182.28,183.1,27970.0,171.3404,172.186,171.2746,172.0451,27970.0
2022-06-03 10:50:00,183.17,183.45,182.86,183.06,33365.0,172.1109,172.374,171.8196,172.0075,33365.0
2022-06-03 11:00:00,183.06,183.06,182.32,182.6,14657.0,172.0075,172.0075,171.3122,171.5753,14657.0
2022-06-03 11:10:00,182.47,182.56,181.98,182.31,14494.0,171.4531,171.5377,170.9927,171.3028,14494.0
2022-06-03 11:20:00,182.33,182.58,181.72,182.08,15862.0,171.3216,171.5565,170.7484,171.0867,15862.0
2022-06-03 11:30:00,182.07,183.44,181.97,183.31,13526.0,171.0773,172.3646,170.9833,172.2424,13526.0
2022-06-03 11:40:00,183.3,183.42,182.81,182.92,15714.0,172.233,172.3458,171.7726,171.876,15714.0
2022-06-03 11:50:00,182.79,182.93,182.48,182.49,13291.0,171.7538,171.8854,171.4625,171.4719,13291.0
2022-06-03 12:00:00,182.45,183.0,182.33,182.36,12009.0,171.4343,171.9511,171.3216,171.3498,12009.0
2022-06-03 12:10:00,182.41,182.92,182.35,182.58,11071.0,171.3968,171.876,171.3404,171.5565,11071.0
2022-06-03 12:20:00,182.49,183.22,182.22,182.92,11642.0,171.4719,172.1579,171.2182,171.876,11642.0
2022-06-03 12:30:00,182.71,183.17,182.71,183.12,6849.0,171.6786,172.1109,171.6786,172.0639,6849.0
2022-06-03 12:40:00,183.25,183.68,183.15,183.6,12996.0,172.186,172.5901,172.0921,172.5149,12996.0
2022-06-03 12:50:00,183.61,183.99,183.24,183.92,11075.0,172.5243,172.8814,172.1766,172.8156,11075.0
2022-06-03 13:00:00,183.89,184.53,183.85,184.16,8090.0,172.7874,173.3888,172.7498,173.0411,8090.0
2022-06-03 13:10:00,184.09,184.22,183.67,183.89,32701.0,172.9753,173.0975,172.5807,172.7874,32701.0
2022-06-03 13:20:00,183.94,185.14,183.91,184.87,32842.0,172.8344,173.9619,172.8062,173.7082,32842.0
2022-06-03 13:30:00,184.89,184.89,183.86,183.86,14539.0,173.727,173.727,172.7592,172.7592,14539.0
2022-06-03 13:40:00,183.79,183.85,183.03,183.06,16847.0,172.6934,172.7498,171.9793,172.0075,16847.0
2022-06-03 13:50:00,183.12,183.27,182.93,183.16,11475.0,172.0639,172.2048,171.8854,172.1015,11475.0
2022-06-03 14:00:00,183.17,183.47,183.01,183.37,11209.0,172.1109,172.3928,171.9605,172.2988,11209.0
2022-06-03 14:10:00,183.37,183.86,183.36,183.86,12831.0,172.2988,172.7592,172.2894,172.7592,12831.0
2022-06-03 14:20:00,183.81,184.21,183.61,184.21,15479.0,172.7122,173.0881,172.5243,173.0881,15479.0
2022-06-03 14:30:00,184.18,184.24,183.12,183.16,24110.0,173.0599,173.1163,172.0639,172.1015,24110.0
2022-06-03 14:40:00,183.25,183.61,183.13,183.56,22007.0,172.186,172.5243,172.0733,172.4773,22007.0
2022-06-03 14:50:00,183.51,183.56,183.05,183.13,15674.0,172.4303,172.4773,171.9981,172.0733,15674.0
2022-06-03 15:00:00,183.16,183.29,182.25,182.25,28372.0,172.1015,172.2236,171.2464,171.2464,28372.0
2022-06-03 15:10:00,182.32,182.38,181.72,181.88,27686.0,171.3122,171.3686,170.7484,170.8988,27686.0
2022-06-03 15:20:00,181.88,182.37,181.8,182.31,36610.0,170.8988,171.3592,170.8236,171.3028,36610.0
2022-06-03 15:30:00,182.29,182.5,182.0,182.31,52974.0,171.284,171.4813,171.0115,171.3028,52974.0
2022-06-03 15:40:00,182.35,182.6,181.98,182.3,57955.0,171.3404,171.5753,170.9927,171.2934,57955.0
2022-06-03 15:50:00,182.26,182.82,182.03,182.37,278923.0,171.2558,171.782,171.0397,171.3592,278923.0
2022-06-06 09:30:00,183.8,184.56,181.21,181.49,56087.0,172.7028,173.4169,170.2692,170.5323,56087.0
2022-06-06 09:40:00,181.37,182.25,180.24,180.75,53073.0,170.4196,171.2464,169.3578,169.837,53073.0
2022-06-06 09:50:00,180.72,180.9,179.69,179.99,46598.0,169.8088,169.9779,168.841,169.1229,46598.0
2022-06-06 10:00:00,179.99,182.36,179.98,181.84,71951.0,169.1229,171.3498,169.1135,170.8612,71951.0
2022-06-06 10:10:00,181.84,181.91,180.87,181.17,21945.0,170.8612,170.9269,169.9497,170.2316,21945.0
2022-06-06 10:20:00,181.08,181.23,180.59,181.03,62597.0,170.1471,170.288,169.6866,170.1001,62597.0
2022-06-06 10:30:00,181.1,181.78,181.05,181.77,30387.0,170.1659,170.8048,170.1189,170.7954,30387.0
2022-06-06 10:40:00,181.83,182.04,181.08,182.0,30731.0,170.8518,171.0491,170.1471,171.0115,30731.0
2022-06-06 10:50:00,181.95,182.04,181.17,181.36,23940.0,170.9645,171.0491,170.2316,170.4102,23940.0
2022-06-06 11:00:00,181.41,181.58,180.56,180.75,50015.0,170.4571,170.6169,169.6585,169.837,50015.0
2022-06-06 11:10:00,180.65,180.72,179.62,179.72,94728.0,169.743,169.8088,168.7752,168.8692,94728.0
2022-06-06 11:20:00,179.6,180.47,179.55,180.29,46885.0,168.7564,169.5739,168.7094,169.4048,46885.0
2022-06-06 11:30:00,180.34,180.39,179.62,179.99,31422.0,169.4517,169.4987,168.7752,169.1229,31422.0
2022-06-06 11:40:00,179.96,180.57,179.93,180.09,22029.0,169.0947,169.6679,169.0665,169.2168,22029.0
2022-06-06 11:50:00,180.05,180.81,180.0,180.6,42904.0,169.1792,169.8934,169.1323,169.696,42904.0
2022-06-06 12:00:00,180.53,180.54,179.1,179.19,16994.0,169.6303,169.6397,168.2866,168.3712,16994.0
2022-06-06 12:10:00,179.17,179.17,178.21,178.58,27844.0,168.3524,168.3524,167.4503,167.798,27844.0
2022-06-06 12:20:00,178.57,178.73,177.51,177.51,26259.0,167.7886,167.9389,166.7926,166.7926,26259.0
2022-06-06 12:30:00,177.57,178.04,177.12,178.02,46440.0,166.849,167.2906,166.4261,167.2718,46440.0
2022-06-06 12:40:00,178.02,178.86,177.97,178.86,25210.0,167.2718,168.0611,167.2248,168.0611,25210.0
2022-06-06 12:50:00,178.8,178.91,178.42,178.47,24594.0,168.0047,168.1081,167.6477,167.6946,24594.0
2022-06-06 13:00:00,178.47,178.93,178.35,178.7,22489.0,167.6946,168.1269,167.5819,167.9108,22489.0
2022-06-06 13:10:00,178.72,178.72,177.76,177.86,20930.0,167.9295,167.9295,167.0275,167.1215,20930.0
2022-06-06 13:20:00,177.86,178.28,177.62,178.24,19250.0,167.1215,167.5161,166.896,167.4785,19250.0
2022-06-06 13:30:00,178.22,178.85,178.15,178.85,31686.0,167.4597,168.0517,167.394,168.0517,31686.0
2022-06-06 13:40:00,178.8,179.48,178.75,179.48,36995.0,168.0047,168.6437,167.9577,168.6437,36995.0
2022-06-06 13:50:00,179.54,180.65,179.54,180.55,28020.0,168.7,169.743,168.7,169.6491,28020.0
2022-06-06 14:00:00,180.56,180.6,180.06,180.18,22951.0,169.6585,169.696,169.1886,169.3014,22951.0
2022-06-06 14:10:00,180.21,180.31,179.82,179.87,16832.0,169.3296,169.4235,168.9631,169.0101,16832.0
2022-06-06 14:20:00,179.86,179.86,178.88,178.99,32152.0,169.0007,169.0007,168.0799,168.1832,32152.0
2022-06-06 14:30:00,179.02,179.06,178.27,178.38,51125.0,168.2114,168.249,167.5067,167.6101,51125.0
2022-06-06 14:40:00,178.36,178.84,178.14,178.6,26618.0,167.5913,168.0423,167.3846,167.8168,26618.0
2022-06-06 14:50:00,178.48,178.71,177.82,178.61,40724.0,167.704,167.9202,167.0839,167.8262,40724.0
2022-06-06 15:00:00,178.53,178.85,178.39,178.73,47437.0,167.751,168.0517,167.6195,167.9389,47437.0
2022-06-06 15:10:00,178.76,178.93,178.55,178.66,57104.0,167.9671,168.1269,167.7698,167.8732,57104.0
2022-06-06 15:20:00,178.65,179.04,178.46,179.0,33126.0,167.8638,168.2302,167.6852,168.1926,33126.0
2022-06-06 15:30:00,179.01,179.34,178.86,179.22,63327.0,168.202,168.5121,168.0611,168.3994,63327.0
2022-06-06 15:40:00,179.2,179.95,179.03,179.42,71283.0,168.3806,169.0853,168.2208,168.5873,71283.0
2022-06-06 15:50:00,179.43,180.24,179.33,180.16,263755.0,168.5967,169.3578,168.5027,169.2826,263755.0
2022-06-07 09:30:00,178.31,179.04,176.51,177.38,55062.0,167.5443,168.2302,165.853,166.6705,55062.0
2022-06-07 09:40:00,177.27,177.96,176.1,176.64,34615.0,166.5671,167.2154,165.4677,165.9751,34615.0
2022-06-07 09:50:00,176.75,178.36,176.75,177.94,37299.0,166.0785,167.5913,166.0785,167.1966,37299.0
2022-06-07 10:00:00,177.91,178.63,177.61,178.47,42655.0,167.1685,167.845,166.8866,167.6946,42655.0
2022-06-07 10:10:00,178.52,179.39,178.1,178.34,57148.0,167.7416,168.5591,167.347,167.5725,57148.0
2022-06-07 10:20:00,178.21,179.79,178.16,179.53,35136.0,167.4503,168.9349,167.4034,168.6906,35136.0
2022-06-07 10:30:00,179.69,181.1,179.5,180.94,19719.0,168.841,170.1659,168.6625,170.0155,19719.0
2022-06-07 10:40:00,180.94,181.41,180.63,181.09,14980.0,170.0155,170.4571,169.7242,170.1565,14980.0
2022-06-07 10:50:00,181.16,181.31,180.28,180.31,17582.0,170.2222,170.3632,169.3954,169.4235,17582.0
2022-06-07 11:00:00,180.38,180.55,179.71,180.11,18831.0,169.4893,169.6491,168.8598,169.2356,18831.0
2022-06-07 11:10:00,180.13,180.81,180.11,180.63,24494.0,169.2544,169.8934,169.2356,169.7242,24494.0
2022-06-07 11:20:00,180.8,180.95,180.23,180.23,26984.0,169.884,170.0249,169.3484,169.3484,26984.0
2022-06-07 11:30:00,180.09,180.24,179.77,180.0,15024.0,169.2168,169.3578,168.9162,169.1323,15024.0
2022-06-07 11:40:00,179.94,180.04,178.61,178.85,19091.0,169.0759,169.1699,167.8262,168.0517,19091.0
2022-06-07 11:50:00,178.91,179.86,178.86,179.69,11798.0,168.1081,169.0007,168.0611,168.841,11798.0
2022-06-07 12:00:00,179.74,180.67,179.74,180.51,22269.0,168.888,169.7618,168.888,169.6115,22269.0
2022-06-07 12:10:00,180.6,180.75,180.05,180.6,21649.0,169.696,169.837,169.1792,169.696,21649.0
2022-06-07 12:20:00,180.56,181.02,180.55,180.75,15015.0,169.6585,170.0907,169.6491,169.837,15015.0
2022-06-07 12:30:00,180.75,181.05,180.4,180.66,26046.0,169.837,170.1189,169.5081,169.7524,26046.0
2022-06-07 12:40:00,180.7,181.22,180.7,181.08,13294.0,169.79,170.2786,169.79,170.1471,13294.0
2022-06-07 12:50:00,181.05,181.12,180.76,181.03,27755.0,170.1189,170.1846,169.8464,170.1001,27755.0
2022-06-07 13:00:00,181.07,181.47,180.94,181.43,12906.0,170.1377,170.5135,170.0155,170.4759,12906.0
2022-06-07 13:10:00,181.47,181.7,181.36,181.44,12072.0,170.5135,170.7296,170.4102,170.4853,12072.0
2022-06-07 13:20:00,181.43,181.6,181.2,181.24,16063.0,170.4759,170.6357,170.2598,170.2974,16063.0
2022-06-07 13:30:00,181.27,181.34,180.97,181.18,15696.0,170.3256,170.3914,170.0437,170.241,15696.0
2022-06-07 13:40:00,181.32,181.32,180.75,180.89,15124.0,170.3726,170.3726,169.837,169.9685,15124.0
2022-06-07 13:50:00,180.9,181.2,180.84,180.85,10767.0,169.9779,170.2598,169.9215,169.9309,10767.0
2022-06-07 14:00:00,180.87,181.3,180.62,181.3,31831.0,169.9497,170.3538,169.7148,170.3538,31831.0
2022-06-07 14:10:00,181.36,181.66,181.18,181.22,13948.0,170.4102,170.692,170.241,170.2786,13948.0
2022-06-07 14:20:00,181.2,181.85,181.1,181.46,30999.0,170.2598,170.8706,170.1659,170.5041,30999.0
2022-06-07 14:30:00,181.41,181.44,180.89,180.98,21744.0,170.4571,170.4853,169.9685,170.0531,21744.0
2022-06-07 14:40:00,180.95,180.99,180.3,180.45,16415.0,170.0249,170.0625,169.4142,169.5551,16415.0
2022-06-07 14:50:00,180.43,180.86,180.41,180.8,15457.0,169.5363,169.9403,169.5175,169.884,15457.0
2022-06-07 15:00:00,180.78,181.51,180.75,181.44,15239.0,169.8652,170.5511,169.837,170.4853,15239.0
2022-06-07 15:10:00,181.49,181.68,181.23,181.62,16536.0,170.5323,170.7108,170.288,170.6545,16536.0
2022-06-07 15:20:00,181.6,181.73,181.46,181.5,20397.0,170.6357,170.7578,170.5041,170.5417,20397.0
2022-06-07 15:30:00,181.47,181.73,181.13,181.72,29017.0,170.5135,170.7578,170.194,170.7484,29017.0
2022-06-07 15:40:00,181.69,181.85,181.3,181.77,36939.0,170.7202,170.8706,170.3538,170.7954,36939.0
2022-06-07 15:50:00,181.76,182.48,181.68,181.81,184214.0,170.786,171.4625,170.7108,170.833,184214.0
2022-06-08 09:30:00,181.47,181.6,178.38,178.45,47806.0,170.5135,170.6357,167.6101,167.6758,47806.0
2022-06-08 09:40:00,178.61,180.81,177.33,180.7,37811.0,167.8262,169.8934,166.6235,169.79,37811.0
2022-06-08 09:50:00,180.72,180.84,180.27,180.3,30275.0,169.8088,169.9215,169.386,169.4142,30275.0
2022-06-08 10:00:00,180.52,180.57,179.82,179.88,24092.0,169.6209,169.6679,168.9631,169.0195,24092.0
2022-06-08 10:10:00,179.84,179.91,178.85,178.98,18875.0,168.9819,169.0477,168.0517,168.1738,18875.0
2022-06-08 10:20:00,179.0,179.63,178.84,178.84,20405.0,168.1926,168.7846,168.0423,168.0423,20405.0
2022-06-08 10:30:00,178.91,179.87,178.9,179.36,13258.0,168.1081,169.0101,168.0987,168.5309,13258.0
2022-06-08 10:40:00,179.3,179.78,178.89,179.56,14953.0,168.4745,168.9255,168.0893,168.7188,14953.0
2022-06-08 10:50:00,179.6,179.66,178.82,178.96,21040.0,168.7564,168.8128,168.0235,168.1551,21040.0
2022-06-08 11:00:00,178.98,179.13,178.64,178.86,31339.0,168.1738,168.3148,167.8544,168.0611,31339.0
2022-06-08 11:10:00,178.86,179.75,178.74,179.7,15238.0,168.0611,168.8974,167.9483,168.8504,15238.0
2022-06-08 11:20:00,179.61,179.89,179.42,179.69,12488.0,168.7658,169.0289,168.5873,168.841,12488.0
2022-06-08 11:30:00,179.75,180.15,179.73,179.96,17437.0,168.8974,169.2732,168.8786,169.0947,17437.0
2022-06-08 11:40:00,180.03,180.37,179.59,179.62,19780.0,169.1605,169.4799,168.747,168.7752,19780.0
2022-06-08 11:50:00,179.56,179.89,179.5,179.57,9947.0,168.7188,169.0289,168.6625,168.7282,9947.0
2022-06-08 12:00:00,179.45,179.84,179.35,179.53,6051.0,168.6155,168.9819,168.5215,168.6906,6051.0
2022-06-08 12:10:00,179.55,179.56,178.7,178.95,12233.0,168.7094,168.7188,167.9108,168.1457,12233.0
2022-06-08 12:20:00,179.03,179.03,177.85,178.14,17089.0,168.2208,168.2208,167.1121,167.3846,17089.0
2022-06-08 12:30:00,178.1,178.1,176.85,176.85,19000.0,167.347,167.347,166.1725,166.1725,19000.0
2022-06-08 12:40:00,176.82,177.07,176.39,176.68,28615.0,166.1443,166.3792,165.7402,166.0127,28615.0
2022-06-08 12:50:00,176.56,177.08,176.56,177.06,19646.0,165.9,166.3886,165.9,166.3698,19646.0
2022-06-08 13:00:00,177.05,177.19,176.81,177.13,8256.0,166.3604,166.4919,166.1349,166.4355,8256.0
2022-06-08 13:10:00,177.1,177.12,176.55,177.02,15179.0,166.4074,166.4261,165.8906,166.3322,15179.0
2022-06-08 13:20:00,177.0,177.01,176.53,176.61,16377.0,166.3134,166.3228,165.8718,165.9469,16377.0
2022-06-08 13:30:00,176.5,176.58,175.74,175.84,19687.0,165.8436,165.9188,165.1295,165.2234,19687.0
2022-06-08 13:40:00,175.81,176.56,175.63,176.45,22295.0,165.1952,165.9,165.0261,165.7966,22295.0
2022-06-08 13:50:00,176.42,176.79,176.2,176.45,18493.0,165.7684,166.1161,165.5617,165.7966,18493.0
2022-06-08 14:00:00,176.46,176.85,176.35,176.85,32441.0,165.806,166.1725,165.7026,166.1725,32441.0
2022-06-08 14:10:00,176.84,177.33,176.61,176.65,13898.0,166.1631,166.6235,165.9469,165.9845,13898.0
2022-06-08 14:20:00,176.66,176.99,176.16,176.45,17946.0,165.9939,166.304,165.5241,165.7966,17946.0
2022-06-08 14:30:00,176.49,176.76,175.81,175.88,29524.0,165.8342,166.0879,165.1952,165.261,29524.0
2022-06-08 14:40:00,175.98,176.33,175.8,175.97,26482.0,165.355,165.6838,165.1858,165.3456,26482.0
2022-06-08 14:50:00,175.97,176.25,175.68,176.17,31483.0,165.3456,165.6087,165.0731,165.5335,31483.0
2022-06-08 15:00:00,176.15,176.32,175.56,175.75,26959.0,165.5147,165.6745,164.9603,165.1389,26959.0
2022-06-08 15:10:00,175.66,176.15,175.65,175.91,27399.0,165.0543,165.5147,165.0449,165.2892,27399.0
2022-06-08 15:20:00,175.95,176.72,175.95,176.59,44659.0,165.3268,166.0503,165.3268,165.9281,44659.0
2022-06-08 15:30:00,176.6,176.78,176.33,176.59,46878.0,165.9375,166.1067,165.6838,165.9281,46878.0
2022-06-08 15:40:00,176.57,176.64,176.22,176.43,68466.0,165.9094,165.9751,165.5805,165.7778,68466.0
2022-06-08 15:50:00,176.43,177.12,176.4,177.09,176213.0,165.7778,166.4261,165.7496,166.398,176213.0
2022-06-09 09:30:00,176.42,185.0,176.38,183.45,306749.0,165.7684,173.8304,165.7308,172.374,306749.0
2022-06-09 09:40:00,183.45,193.99,182.94,193.31,950325.0,172.374,182.2776,171.8948,181.6387,950325.0
2022-06-09 09:50:00,193.34,193.99,184.66,187.0,607557.0,181.6668,182.2776,173.5109,175.7096,607557.0
2022-06-09 10:00:00,186.9,187.35,185.84,186.5,353092.0,175.6157,176.0385,174.6197,175.2398,353092.0
2022-06-09 10:10:00,186.52,190.08,186.0,189.71,201429.0,175.2586,178.6037,174.77,178.256,201429.0
2022-06-09 10:20:00,189.66,191.79,189.46,191.49,231072.0,178.209,180.2104,178.0211,179.9285,231072.0
2022-06-09 10:30:00,191.53,193.67,191.27,193.53,273340.0,179.9661,181.9769,179.7218,181.8454,273340.0
2022-06-09 10:40:00,193.46,194.71,191.56,192.4,514654.0,181.7796,182.9541,179.9943,180.7836,514654.0
2022-06-09 10:50:00,192.42,192.53,190.06,190.46,293755.0,180.8024,180.9058,178.5849,178.9607,293755.0
2022-06-09 11:00:00,190.53,190.6,188.41,189.75,274580.0,179.0265,179.0923,177.0345,178.2936,274580.0
2022-06-09 11:10:00,189.72,191.16,189.06,189.34,182128.0,178.2654,179.6185,177.6453,177.9084,182128.0
2022-06-09 11:20:00,189.32,189.54,188.66,188.86,125089.0,177.8896,178.0963,177.2694,177.4573,125089.0
2022-06-09 11:30:00,188.96,189.09,188.13,188.84,103775.0,177.5513,177.6734,176.7714,177.4385,103775.0
2022-06-09 11:40:00,188.84,189.48,188.11,188.12,128919.0,177.4385,178.0399,176.7526,176.762,128919.0
2022-06-09 11:50:00,188.2,188.94,187.61,188.94,128006.0,176.8372,177.5325,176.2828,177.5325,128006.0
2022-06-09 12:00:00,189.01,189.23,187.78,188.15,91690.0,177.5983,177.805,176.4425,176.7902,91690.0
2022-06-09 12:10:00,188.12,188.26,187.61,188.2,52822.0,176.762,176.8936,176.2828,176.8372,52822.0
2022-06-09 12:20:00,188.23,188.35,187.85,188.09,65844.0,176.8654,176.9781,176.5083,176.7338,65844.0
2022-06-09 12:30:00,188.06,189.3,187.92,188.99,92821.0,176.7056,177.8708,176.5741,177.5795,92821.0
2022-06-09 12:40:00,189.05,189.17,188.7,188.97,58876.0,177.6359,177.7486,177.307,177.5607,58876.0
2022-06-09 12:50:00,189.0,189.45,188.42,189.0,86932.0,177.5889,178.0117,177.0439,177.5889,86932.0
2022-06-09 13:00:00,189.02,189.97,188.93,189.67,60605.0,177.6077,178.5003,177.5231,178.2184,60605.0
2022-06-09 13:10:00,189.73,190.3,189.61,190.27,76386.0,178.2748,178.8104,178.162,178.7822,76386.0
2022-06-09 13:20:00,190.25,190.33,188.88,189.3,67808.0,178.7634,178.8386,177.4761,177.8708,67808.0
2022-06-09 13:30:00,189.3,189.37,188.97,189.14,52806.0,177.8708,177.9365,177.5607,177.7204,52806.0
2022-06-09 13:40:00,189.19,189.19,188.0,188.44,94760.0,177.7674,177.7674,176.6493,177.0627,94760.0
2022-06-09 13:50:00,188.41,188.41,187.83,188.09,93071.0,177.0345,177.0345,176.4895,176.7338,93071.0
2022-06-09 14:00:00,188.08,188.96,187.94,188.96,90618.0,176.7244,177.5513,176.5929,177.5513,90618.0
2022-06-09 14:10:00,189.01,189.19,188.45,189.19,64444.0,177.5983,177.7674,177.0721,177.7674,64444.0
2022-06-09 14:20:00,189.23,189.38,188.42,188.64,78772.0,177.805,177.9459,177.0439,177.2506,78772.0
2022-06-09 14:30:00,188.64,188.64,187.6,187.6,72791.0,177.2506,177.2506,176.2734,176.2734,72791.0
2022-06-09 14:40:00,187.62,187.7,186.7,186.7,107008.0,176.2922,176.3674,175.4277,175.4277,107008.0
2022-06-09 14:50:00,186.73,186.86,186.05,186.15,92204.0,175.4559,175.5781,174.817,174.911,92204.0
2022-06-09 15:00:00,186.05,186.12,185.19,185.36,69040.0,174.817,174.8828,174.0089,174.1686,69040.0
2022-06-09 15:10:00,185.35,185.81,185.2,185.63,97035.0,174.1593,174.5915,174.0183,174.4223,97035.0
2022-06-09 15:20:00,185.6,185.78,184.99,185.09,93720.0,174.3942,174.5633,173.821,173.915,93720.0
2022-06-09 15:30:00,185.08,185.7,184.94,185.58,170688.0,173.9056,174.4881,173.774,174.3754,170688.0
2022-06-09 15:40:00,185.59,185.59,184.86,185.25,123667.0,174.3848,174.3848,173.6988,174.0653,123667.0
2022-06-09 15:50:00,185.13,185.39,184.05,184.22,487708.0,173.9525,174.1968,172.9377,173.0975,487708.0
2022-06-10 09:30:00,179.73,182.97,179.73,182.13,136893.0,168.8786,171.9229,168.8786,171.1337,136893.0
2022-06-10 09:40:00,181.97,182.68,180.8,181.04,45385.0,170.9833,171.6505,169.884,170.1095,45385.0
2022-06-10 09:50:00,180.98,181.15,179.89,179.96,21850.0,170.0531,170.2128,169.0289,169.0947,21850.0
2022-06-10 10:00:00,179.86,179.93,178.68,179.54,47828.0,169.0007,169.0665,167.892,168.7,47828.0
2022-06-10 10:10:00,179.47,179.92,179.19,179.68,40965.0,168.6343,169.0571,168.3712,168.8316,40965.0
2022-06-10 10:20:00,179.64,180.0,179.15,179.47,44936.0,168.794,169.1323,168.3336,168.6343,44936.0
2022-06-10 10:30:00,179.42,180.22,179.39,180.2,29889.0,168.5873,169.339,168.5591,169.3202,29889.0
2022-06-10 10:40:00,180.19,181.04,179.92,181.0,27784.0,169.3108,170.1095,169.0571,170.0719,27784.0
2022-06-10 10:50:00,180.96,181.54,180.28,180.28,23342.0,170.0343,170.5793,169.3954,169.3954,23342.0
2022-06-10 11:00:00,180.21,180.36,179.43,179.56,27799.0,169.3296,169.4705,168.5967,168.7188,27799.0
2022-06-10 11:10:00,179.52,179.62,179.06,179.23,34104.0,168.6812,168.7752,168.249,168.4088,34104.0
2022-06-10 11:20:00,179.31,179.44,178.48,178.8,30059.0,168.4839,168.6061,167.704,168.0047,30059.0
2022-06-10 11:30:00,178.72,178.87,178.07,178.41,21654.0,167.9295,168.0705,167.3188,167.6383,21654.0
2022-06-10 11:40:00,178.37,179.15,178.29,178.49,29581.0,167.6007,168.3336,167.5255,167.7134,29581.0
2022-06-10 11:50:00,178.54,179.91,178.45,179.71,17273.0,167.7604,169.0477,167.6758,168.8598,17273.0
2022-06-10 12:00:00,179.67,180.36,179.62,180.03,16084.0,168.8222,169.4705,168.7752,169.1605,16084.0
2022-06-10 12:10:00,180.12,180.19,178.83,178.99,49169.0,169.245,169.3108,168.0329,168.1832,49169.0
2022-06-10 12:20:00,178.98,179.27,178.81,179.17,19731.0,168.1738,168.4463,168.0141,168.3524,19731.0
2022-06-10 12:30:00,179.12,179.95,179.12,179.95,21805.0,168.3054,169.0853,168.3054,169.0853,21805.0
2022-06-10 12:40:00,179.98,180.47,179.49,179.49,14786.0,169.1135,169.5739,168.6531,168.6531,14786.0
2022-06-10 12:50:00,179.44,179.85,179.2,179.81,21785.0,168.6061,168.9913,168.3806,168.9537,21785.0
2022-06-10 13:00:00,179.81,179.99,179.55,179.89,18686.0,168.9537,169.1229,168.7094,169.0289,18686.0
2022-06-10 13:10:00,179.9,180.18,179.62,180.18,22350.0,169.0383,169.3014,168.7752,169.3014,22350.0
2022-06-10 13:20:00,180.21,180.33,179.97,180.32,16643.0,169.3296,169.4423,169.1041,169.4329,16643.0
2022-06-10 13:30:00,180.31,180.52,179.8,180.38,17968.0,169.4235,169.6209,168.9443,169.4893,17968.0
2022-06-10 13:40:00,180.4,181.69,180.37,181.63,56215.0,169.5081,170.7202,169.4799,170.6639,56215.0
2022-06-10 13:50:00,181.66,181.86,180.44,180.58,26345.0,170.692,170.88,169.5457,169.6772,26345.0
2022-06-10 14:00:00,180.62,180.68,179.69,179.69,19091.0,169.7148,169.7712,168.841,168.841,19091.0
2022-06-10 14:10:00,179.75,179.84,179.24,179.72,27214.0,168.8974,168.9819,168.4182,168.8692,27214.0
2022-06-10 14:20:00,179.74,180.01,179.5,179.7,20921.0,168.888,169.1417,168.6625,168.8504,20921.0
2022-06-10 14:30:00,179.72,180.27,179.57,179.57,21977.0,168.8692,169.386,168.7282,168.7282,21977.0
2022-06-10 14:40:00,179.54,179.88,179.27,179.88,17931.0,168.7,169.0195,168.4463,169.0195,17931.0
2022-06-10 14:50:00,179.85,180.56,179.61,180.44,25289.0,168.9913,169.6585,168.7658,169.5457,25289.0
2022-06-10 15:00:00,180.42,180.65,179.69,179.92,27124.0,169.5269,169.743,168.841,169.0571,27124.0
2022-06-10 15:10:00,179.89,180.74,179.86,180.71,33378.0,169.0289,169.8276,169.0007,169.7994,33378.0
2022-06-10 15:20:00,180.77,181.06,180.07,180.58,42818.0,169.8558,170.1283,169.198,169.6772,42818.0
2022-06-10 15:30:00,180.57,180.58,179.91,180.24,62413.0,169.6679,169.6772,169.0477,169.3578,62413.0
2022-06-10 15:40:00,180.2,180.32,178.59,178.74,75289.0,169.3202,169.4329,167.8074,167.9483,75289.0
2022-06-10 15:50:00,178.66,179.06,178.44,178.48,265308.0,167.8732,168.249,167.6665,167.704,265308.0
2022-06-13 09:30:00,173.52,176.92,172.45,174.14,119076.0,163.0435,166.2382,162.0381,163.6261,119076.0
2022-06-13 09:40:00,174.1,175.78,173.37,175.19,49173.0,163.5885,165.1671,162.9026,164.6127,49173.0
2022-06-13 09:50:00,175.32,175.72,174.63,174.97,36717.0,164.7348,165.1107,164.0865,164.406,36717.0
2022-06-13 10:00:00,174.81,175.86,174.81,175.13,34694.0,164.2556,165.2422,164.2556,164.5563,34694.0
2022-06-13 10:10:00,175.21,175.29,173.65,174.01,71440.0,164.6315,164.7066,163.1657,163.5039,71440.0
2022-06-13 10:20:00,173.92,174.16,172.55,172.66,43488.0,163.4194,163.6449,162.1321,162.2354,43488.0
2022-06-13 10:30:00,172.75,173.65,172.22,173.03,38412.0,162.32,163.1657,161.822,162.5831,38412.0
2022-06-13 10:40:00,173.0,173.19,172.23,172.26,44855.0,162.5549,162.7334,161.8314,161.8596,44855.0
2022-06-13 10:50:00,172.26,172.32,171.59,171.59,29053.0,161.8596,161.916,161.23,161.23,29053.0
2022-06-13 11:00:00,171.54,171.54,170.34,170.45,45001.0,161.183,161.183,160.0555,160.1589,45001.0
2022-06-13 11:10:00,170.43,171.96,170.22,171.96,53126.0,160.1401,161.5777,159.9427,161.5777,53126.0
2022-06-13 11:20:00,171.94,172.27,171.7,171.97,46166.0,161.5589,161.869,161.3334,161.5871,46166.0
2022-06-13 11:30:00,171.93,172.59,171.62,172.59,36839.0,161.5495,162.1697,161.2582,162.1697,36839.0
2022-06-13 11:40:00,172.6,172.83,171.59,172.0,22791.0,162.1791,162.3952,161.23,161.6153,22791.0
2022-06-13 11:50:00,171.96,172.11,171.12,171.37,27724.0,161.5777,161.7186,160.7884,161.0233,27724.0
2022-06-13 12:00:00,171.36,172.07,170.79,171.77,40419.0,161.0139,161.681,160.4783,161.3992,40419.0
2022-06-13 12:10:00,171.51,172.42,171.42,172.03,20959.0,161.1549,162.0099,161.0703,161.6435,20959.0
2022-06-13 12:20:00,172.12,172.32,171.9,172.24,18365.0,161.728,161.916,161.5213,161.8408,18365.0
2022-06-13 12:30:00,172.22,174.01,172.15,173.91,28383.0,161.822,163.5039,161.7562,163.41,28383.0
2022-06-13 12:40:00,173.93,173.93,172.57,172.68,20874.0,163.4287,163.4287,162.1509,162.2542,20874.0
2022-06-13 12:50:00,172.68,172.8,171.7,171.84,15374.0,162.2542,162.367,161.3334,161.4649,15374.0
2022-06-13 13:00:00,171.83,171.84,171.32,171.83,26323.0,161.4555,161.4649,160.9763,161.4555,26323.0
2022-06-13 13:10:00,171.78,171.85,171.29,171.65,14850.0,161.4086,161.4743,160.9481,161.2864,14850.0
2022-06-13 13:20:00,171.62,171.9,171.47,171.67,39454.0,161.2582,161.5213,161.1173,161.3052,39454.0
2022-06-13 13:30:00,171.67,172.15,171.53,172.15,37552.0,161.3052,161.7562,161.1737,161.7562,37552.0
2022-06-13 13:40:00,172.27,173.21,172.1,173.16,28894.0,161.869,162.7522,161.7092,162.7052,28894.0
2022-06-13 13:50:00,173.13,173.26,172.59,173.11,20373.0,162.6771,162.7992,162.1697,162.6583,20373.0
2022-06-13 14:00:00,173.08,173.08,171.94,171.94,23383.0,162.6301,162.6301,161.5589,161.5589,23383.0
2022-06-13 14:10:00,171.92,171.92,171.4,171.79,20477.0,161.5401,161.5401,161.0515,161.418,20477.0
2022-06-13 14:20:00,171.85,171.96,171.47,171.55,14515.0,161.4743,161.5777,161.1173,161.1924,14515.0
2022-06-13 14:30:00,171.48,171.58,170.61,171.16,22738.0,161.1267,161.2206,160.3092,160.826,22738.0
2022-06-13 14:40:00,171.2,171.41,170.77,170.94,17484.0,160.8636,161.0609,160.4595,160.6193,17484.0
2022-06-13 14:50:00,170.86,170.9,170.11,170.17,24171.0,160.5441,160.5817,159.8394,159.8958,24171.0
2022-06-13 15:00:00,170.12,170.84,170.06,170.25,34959.0,159.8488,160.5253,159.7924,159.9709,34959.0
2022-06-13 15:10:00,170.23,170.9,169.32,169.76,99798.0,159.9521,160.5817,159.0971,159.5105,99798.0
2022-06-13 15:20:00,169.72,170.07,168.41,168.41,87413.0,159.4729,159.8018,158.242,158.242,87413.0
2022-06-13 15:30:00,168.42,168.89,167.85,168.01,92262.0,158.2514,158.693,157.7158,157.8662,92262.0
2022-06-13 15:40:00,168.05,168.82,167.84,168.58,92494.0,157.9038,158.6273,157.7064,158.4018,92494.0
2022-06-13 15:50:00,168.51,168.94,167.77,168.53,315174.0,158.336,158.74,157.6407,158.3548,315174.0
2022-06-14 09:30:00,169.7,170.41,168.47,169.47,54774.0,160.2548,160.9253,159.0932,160.0376,54774.0
2022-06-14 09:40:00,169.36,169.6,167.92,168.58,18972.0,159.9337,160.1603,158.5738,159.1971,18972.0
2022-06-14 09:50:00,168.5,170.32,168.02,170.28,13754.0,159.1216,160.8403,158.6683,160.8025,13754.0
2022-06-14 10:00:00,170.26,171.11,169.9,170.03,19152.0,160.7836,161.5863,160.4436,160.5664,19152.0
2022-06-14 10:10:00,169.89,170.46,169.59,169.96,46057.0,160.4342,160.9725,160.1509,160.5003,46057.0
2022-06-14 10:20:00,169.95,170.12,169.37,169.5,15938.0,160.4909,160.6514,159.9431,160.0659,15938.0
2022-06-14 10:30:00,169.51,170.3,169.2,170.14,14887.0,160.0754,160.8214,159.7826,160.6703,14887.0
2022-06-14 10:40:00,169.99,170.66,169.14,170.55,15874.0,160.5286,161.1613,159.7259,161.0575,15874.0
2022-06-14 10:50:00,170.62,170.63,169.87,170.04,18148.0,161.1236,161.133,160.4153,160.5759,18148.0
2022-06-14 11:00:00,169.97,170.59,169.56,169.61,19288.0,160.5097,161.0952,160.1226,160.1698,19288.0
2022-06-14 11:10:00,169.47,169.79,169.34,169.62,13536.0,160.0376,160.3398,159.9148,160.1792,13536.0
2022-06-14 11:20:00,169.6,169.88,169.04,169.38,12512.0,160.1603,160.4248,159.6315,159.9526,12512.0
2022-06-14 11:30:00,169.33,169.88,168.48,169.32,15947.0,159.9054,160.4248,159.1027,159.8959,15947.0
2022-06-14 11:40:00,169.44,170.07,169.32,169.72,19690.0,160.0092,160.6042,159.8959,160.2737,19690.0
2022-06-14 11:50:00,169.66,170.22,169.62,170.12,24856.0,160.217,160.7458,160.1792,160.6514,24856.0
2022-06-14 12:00:00,170.06,170.07,169.31,169.33,23540.0,160.5947,160.6042,159.8865,159.9054,23540.0
2022-06-14 12:10:00,169.37,169.37,168.5,169.15,13495.0,159.9431,159.9431,159.1216,159.7354,13495.0
2022-06-14 12:20:00,169.09,169.2,168.14,168.28,10173.0,159.6787,159.7826,158.7816,158.9138,10173.0
2022-06-14 12:30:00,168.35,168.56,168.09,168.32,9224.0,158.9799,159.1782,158.7344,158.9516,9224.0
2022-06-14 12:40:00,168.37,168.82,168.36,168.77,8333.0,158.9988,159.4238,158.9894,159.3765,8333.0
2022-06-14 12:50:00,168.72,168.72,168.37,168.56,5368.0,159.3293,159.3293,158.9988,159.1782,5368.0
2022-06-14 13:00:00,168.58,168.99,168.09,168.99,11589.0,159.1971,159.5843,158.7344,159.5843,11589.0
2022-06-14 13:10:00,168.9,169.43,168.52,169.36,9191.0,159.4993,159.9998,159.1405,159.9337,9191.0
2022-06-14 13:20:00,169.44,170.11,169.0,169.0,9815.0,160.0092,160.642,159.5937,159.5937,9815.0
2022-06-14 13:30:00,168.96,169.06,168.21,168.22,11978.0,159.556,159.6504,158.8477,158.8572,11978.0
2022-06-14 13:40:00,168.16,168.36,167.39,167.55,26950.0,158.8005,158.9894,158.0733,158.2244,26950.0
2022-06-14 13:50:00,167.6,167.8,167.46,167.64,16854.0,158.2717,158.4605,158.1395,158.3094,16854.0
2022-06-14 14:00:00,167.66,168.25,167.66,168.23,7060.0,158.3283,158.8855,158.3283,158.8666,7060.0
2022-06-14 14:10:00,168.19,168.19,167.71,168.05,10130.0,158.8288,158.8288,158.3755,158.6966,10130.0
2022-06-14 14:20:00,168.15,168.61,168.14,168.53,11506.0,158.791,159.2254,158.7816,159.1499,11506.0
2022-06-14 14:30:00,168.46,168.76,168.1,168.51,12718.0,159.0838,159.3671,158.7438,159.131,12718.0
2022-06-14 14:40:00,168.51,168.59,167.5,167.54,8507.0,159.131,159.2066,158.1772,158.215,8507.0
2022-06-14 14:50:00,167.47,167.84,167.4,167.58,12303.0,158.1489,158.4983,158.0828,158.2528,12303.0
2022-06-14 15:00:00,167.52,167.69,167.14,167.21,45889.0,158.1961,158.3566,157.8373,157.9034,45889.0
2022-06-14 15:10:00,167.15,167.46,166.22,166.42,24520.0,157.8467,158.1395,156.9685,157.1573,24520.0
2022-06-14 15:20:00,166.44,167.29,166.43,167.29,20572.0,157.1762,157.9789,157.1668,157.9789,20572.0
2022-06-14 15:30:00,167.32,168.38,167.29,168.23,27454.0,158.0072,159.0082,157.9789,158.8666,27454.0
2022-06-14 15:40:00,168.24,168.93,168.06,168.68,88953.0,158.876,159.5276,158.7061,159.2915,88953.0
2022-06-14 15:50:00,168.82,168.82,167.95,168.31,143853.0,159.4238,159.4238,158.6022,158.9421,143853.0
2022-06-15 09:30:00,170.71,171.25,169.16,169.69,58775.0,161.2086,161.7185,159.7448,160.2453,58775.0
2022-06-15 09:40:00,169.77,171.14,169.76,170.45,31711.0,160.3209,161.6146,160.3114,160.963,31711.0
2022-06-15 09:50:00,170.55,171.23,170.15,170.93,21607.0,161.0575,161.6996,160.6797,161.4163,21607.0
2022-06-15 10:00:00,170.93,171.96,170.9,171.51,33547.0,161.4163,162.389,161.388,161.964,33547.0
2022-06-15 10:10:00,171.54,171.69,170.54,171.0,11620.0,161.9924,162.134,161.048,161.4824,11620.0
2022-06-15 10:20:00,170.92,170.92,170.09,170.19,19928.0,161.4069,161.4069,160.6231,160.7175,19928.0
2022-06-15 10:30:00,170.24,170.27,169.35,169.35,19363.0,160.7647,160.7931,159.9243,159.9243,19363.0
2022-06-15 10:40:00,169.36,169.92,169.29,169.69,17066.0,159.9337,160.4625,159.8676,160.2453,17066.0
2022-06-15 10:50:00,169.72,169.79,169.11,169.26,11420.0,160.2737,160.3398,159.6976,159.8393,11420.0
2022-06-15 11:00:00,169.29,169.53,169.24,169.43,13089.0,159.8676,160.0942,159.8204,159.9998,13089.0
2022-06-15 11:10:00,169.26,169.33,168.64,168.75,26439.0,159.8393,159.9054,159.2538,159.3577,26439.0
2022-06-15 11:20:00,168.58,168.74,168.2,168.49,13795.0,159.1971,159.3482,158.8383,159.1121,13795.0
2022-06-15 11:30:00,168.39,169.21,168.3,169.1,12714.0,159.0177,159.792,158.9327,159.6882,12714.0
2022-06-15 11:40:00,169.13,169.4,168.93,168.93,14323.0,159.7165,159.9715,159.5276,159.5276,14323.0
2022-06-15 11:50:00,168.89,169.25,168.84,169.21,16228.0,159.4899,159.8298,159.4426,159.792,16228.0
2022-06-15 12:00:00,169.2,169.25,168.8,168.85,7895.0,159.7826,159.8298,159.4049,159.4521,7895.0
2022-06-15 12:10:00,168.87,169.27,168.76,169.02,14623.0,159.471,159.8487,159.3671,159.6126,14623.0
2022-06-15 12:20:00,169.06,169.19,168.93,169.1,8834.0,159.6504,159.7732,159.5276,159.6882,8834.0
2022-06-15 12:30:00,169.09,169.18,168.45,168.45,20148.0,159.6787,159.7637,159.0743,159.0743,20148.0
2022-06-15 12:40:00,168.55,168.6,168.3,168.42,20545.0,159.1688,159.216,158.9327,159.046,20545.0
2022-06-15 12:50:00,168.42,168.43,167.85,167.96,16501.0,159.046,159.0555,158.5077,158.6116,16501.0
2022-06-15 13:00:00,167.95,168.15,167.83,168.12,22271.0,158.6022,158.791,158.4889,158.7627,22271.0
2022-06-15 13:10:00,168.07,168.29,167.94,168.15,10448.0,158.7155,158.9233,158.5927,158.791,10448.0
2022-06-15 13:20:00,168.12,168.68,168.07,168.68,22902.0,158.7627,159.2915,158.7155,159.2915,22902.0
2022-06-15 13:30:00,168.5,168.67,168.39,168.6,10055.0,159.1216,159.2821,159.0177,159.216,10055.0
2022-06-15 13:40:00,168.64,168.77,168.38,168.55,10003.0,159.2538,159.3765,159.0082,159.1688,10003.0
2022-06-15 13:50:00,168.39,169.15,168.07,168.97,20097.0,159.0177,159.7354,158.7155,159.5654,20097.0
2022-06-15 14:00:00,169.15,169.99,165.93,166.88,42744.0,159.7354,160.5286,156.6946,157.5917,42744.0
2022-06-15 14:10:00,166.28,167.93,165.86,167.51,16328.0,157.0251,158.5833,156.6285,158.1867,16328.0
2022-06-15 14:20:00,167.34,167.9,166.23,166.46,25979.0,158.0261,158.555,156.9779,157.1951,25979.0
2022-06-15 14:30:00,166.39,168.86,165.1,168.26,43980.0,157.129,159.4615,155.9108,158.8949,43980.0
2022-06-15 14:40:00,167.84,171.79,167.84,169.94,51898.0,158.4983,162.2284,158.4983,160.4814,51898.0
2022-06-15 14:50:00,170.11,170.26,168.13,168.63,32503.0,160.642,160.7836,158.7722,159.2443,32503.0
2022-06-15 15:00:00,168.44,170.0,168.44,169.91,27620.0,159.0649,160.5381,159.0649,160.4531,27620.0
2022-06-15 15:10:00,169.86,170.22,168.63,169.27,31282.0,160.4059,160.7458,159.2443,159.8487,31282.0
2022-06-15 15:20:00,169.39,170.8,169.39,170.67,34048.0,159.962,161.2936,159.962,161.1708,34048.0
2022-06-15 15:30:00,170.66,172.16,170.17,170.32,61257.0,161.1613,162.5779,160.6986,160.8403,61257.0
2022-06-15 15:40:00,170.22,170.22,169.16,169.58,65412.0,160.7458,160.7458,159.7448,160.1415,65412.0
2022-06-15 15:50:00,169.44,169.52,168.4,168.89,178197.0,160.0092,160.0848,159.0271,159.4899,178197.0
2022-06-16 09:30:00,164.16,164.75,161.51,161.93,59562.0,155.0231,155.5803,152.5206,152.9172,59562.0
2022-06-16 09:40:00,161.62,162.77,161.43,161.91,38781.0,152.6245,153.7105,152.4451,152.8984,38781.0
2022-06-16 09:50:00,161.9,162.08,160.57,160.58,40236.0,152.8889,153.0589,151.6329,151.6424,40236.0
2022-06-16 10:00:00,160.63,160.83,159.93,160.61,29647.0,151.6896,151.8785,151.0286,151.6707,29647.0
2022-06-16 10:10:00,160.71,160.78,159.85,160.16,48289.0,151.7651,151.8312,150.953,151.2458,48289.0
2022-06-16 10:20:00,160.15,160.9,159.96,160.43,42967.0,151.2363,151.9446,151.0569,151.5007,42967.0
2022-06-16 10:30:00,160.39,160.6,159.87,159.91,31472.0,151.463,151.6613,150.9719,151.0097,31472.0
2022-06-16 10:40:00,159.91,159.91,158.08,158.32,47498.0,151.0097,151.0097,149.2815,149.5082,47498.0
2022-06-16 10:50:00,158.28,159.11,158.12,158.8,34896.0,149.4704,150.2542,149.3193,149.9615,34896.0
2022-06-16 11:00:00,158.7,159.3,158.44,158.62,24468.0,149.867,150.4336,149.6215,149.7915,24468.0
2022-06-16 11:10:00,158.66,159.53,158.66,158.97,27442.0,149.8292,150.6508,149.8292,150.122,27442.0
2022-06-16 11:20:00,158.95,159.5,158.64,158.95,29162.0,150.1031,150.6225,149.8104,150.1031,29162.0
2022-06-16 11:30:00,158.95,159.11,157.93,158.35,25573.0,150.1031,150.2542,149.1399,149.5365,25573.0
2022-06-16 11:40:00,158.3,158.32,157.0,157.28,28550.0,149.4893,149.5082,148.2616,148.5261,28550.0
2022-06-16 11:50:00,157.37,157.37,156.95,157.2,22852.0,148.611,148.611,148.2144,148.4505,22852.0
2022-06-16 12:00:00,157.27,157.3,156.36,156.51,30079.0,148.5166,148.5449,147.6573,147.7989,30079.0
2022-06-16 12:10:00,156.53,156.86,156.31,156.52,31609.0,147.8178,148.1294,147.61,147.8084,31609.0
2022-06-16 12:20:00,156.44,156.94,156.28,156.79,33363.0,147.7328,148.205,147.5817,148.0633,33363.0
2022-06-16 12:30:00,156.75,156.94,156.31,156.75,50954.0,148.0256,148.205,147.61,148.0256,50954.0
2022-06-16 12:40:00,156.78,157.56,156.65,157.52,27909.0,148.0539,148.7905,147.9311,148.7527,27909.0
2022-06-16 12:50:00,157.41,157.76,157.13,157.68,28979.0,148.6488,148.9793,148.3844,148.9038,28979.0
2022-06-16 13:00:00,157.61,157.85,157.12,157.58,29189.0,148.8377,149.0643,148.375,148.8094,29189.0
2022-06-16 13:10:00,157.64,157.93,157.25,157.57,22144.0,148.866,149.1399,148.4977,148.7999,22144.0
2022-06-16 13:20:00,157.41,158.42,157.07,158.15,42115.0,148.6488,149.6026,148.3277,149.3476,42115.0
2022-06-16 13:30:00,158.1,158.5,157.73,158.22,36544.0,149.3004,149.6781,148.951,149.4137,36544.0
2022-06-16 13:40:00,158.23,158.3,157.09,157.15,31557.0,149.4232,149.4893,148.3466,148.4033,31557.0
2022-06-16 13:50:00,157.19,157.45,156.91,156.99,31306.0,148.4411,148.6866,148.1766,148.2522,31306.0
2022-06-16 14:00:00,156.95,157.68,156.95,157.2,27569.0,148.2144,148.9038,148.2144,148.4505,27569.0
2022-06-16 14:10:00,157.21,157.75,157.17,157.75,31132.0,148.4599,148.9699,148.4222,148.9699,31132.0
2022-06-16 14:20:00,157.77,157.83,157.25,157.25,20903.0,148.9888,149.0454,148.4977,148.4977,20903.0
2022-06-16 14:30:00,157.27,157.52,156.87,157.08,31108.0,148.5166,148.7527,148.1389,148.3372,31108.0
2022-06-16 14:40:00,157.09,157.65,156.4,156.47,33105.0,148.3466,148.8755,147.695,147.7611,33105.0
2022-06-16 14:50:00,156.5,156.83,156.1,156.83,37135.0,147.7895,148.1011,147.4117,148.1011,37135.0
2022-06-16 15:00:00,156.78,158.01,156.75,157.74,55212.0,148.0539,149.2154,148.0256,148.9604,55212.0
2022-06-16 15:10:00,157.72,157.93,156.63,157.25,47212.0,148.9416,149.1399,147.9122,148.4977,47212.0
2022-06-16 15:20:00,157.3,157.79,157.08,157.38,54317.0,148.5449,149.0077,148.3372,148.6205,54317.0
2022-06-16 15:30:00,157.36,157.57,156.71,157.35,99999.0,148.6016,148.7999,147.9878,148.5922,99999.0
2022-06-16 15:40:00,157.39,157.8,156.84,157.42,119991.0,148.6299,149.0171,148.1105,148.6583,119991.0
2022-06-16 15:50:00,157.44,158.37,157.23,158.34,438553.0,148.6771,149.5554,148.4788,149.5271,438553.0
2022-06-17 09:30:00,159.37,160.7,158.93,159.36,384117.0,150.4997,151.7557,150.0842,150.4903,384117.0
2022-06-17 09:40:00,159.07,160.24,159.07,159.5,29538.0,150.2164,151.3213,150.2164,150.6225,29538.0
2022-06-17 09:50:00,159.41,159.99,159.38,159.98,37878.0,150.5375,151.0852,150.5092,151.0758,37878.0
2022-06-17 10:00:00,160.0,160.13,158.04,158.79,57841.0,151.0947,151.2174,149.2438,149.952,57841.0
2022-06-17 10:10:00,158.88,159.29,158.44,158.56,71950.0,150.037,150.4242,149.6215,149.7348,71950.0
2022-06-17 10:20:00,158.59,158.95,157.74,158.13,75296.0,149.7631,150.1031,148.9604,149.3287,75296.0
2022-06-17 10:30:00,158.12,158.41,156.55,157.31,30394.0,149.3193,149.5932,147.8367,148.5544,30394.0
2022-06-17 10:40:00,157.3,157.86,156.83,157.09,18327.0,148.5449,149.0738,148.1011,148.3466,18327.0
2022-06-17 10:50:00,156.99,158.03,156.92,157.83,17826.0,148.2522,149.2343,148.1861,149.0454,17826.0
2022-06-17 11:00:00,157.71,159.42,157.34,159.42,26846.0,148.9321,150.5469,148.5827,150.5469,26846.0
2022-06-17 11:10:00,159.37,159.69,158.84,159.45,29570.0,150.4997,150.8019,149.9992,150.5753,29570.0
2022-06-17 11:20:00,159.55,159.57,158.63,159.25,25208.0,150.6697,150.6886,149.8009,150.3864,25208.0
2022-06-17 11:30:00,159.21,159.48,158.43,158.65,18253.0,150.3486,150.6036,149.612,149.8198,18253.0
2022-06-17 11:40:00,158.78,158.93,157.93,158.34,22347.0,149.9426,150.0842,149.1399,149.5271,22347.0
2022-06-17 11:50:00,158.31,158.35,157.59,157.88,22623.0,149.4987,149.5365,148.8188,149.0927,22623.0
2022-06-17 12:00:00,157.8,157.8,157.27,157.55,14700.0,149.0171,149.0171,148.5166,148.781,14700.0
2022-06-17 12:10:00,157.54,158.42,157.35,157.83,19515.0,148.7716,149.6026,148.5922,149.0454,19515.0
2022-06-17 12:20:00,157.74,158.44,157.66,157.93,14204.0,148.9604,149.6215,148.8849,149.1399,14204.0
2022-06-17 12:30:00,158.08,158.3,157.8,158.26,12706.0,149.2815,149.4893,149.0171,149.4515,12706.0
2022-06-17 12:40:00,158.36,159.03,157.93,158.7,21129.0,149.5459,150.1787,149.1399,149.867,21129.0
2022-06-17 12:50:00,158.73,158.83,158.01,158.34,16030.0,149.8953,149.9898,149.2154,149.5271,16030.0
2022-06-17 13:00:00,158.36,159.55,158.32,159.54,22433.0,149.5459,150.6697,149.5082,150.6603,22433.0
2022-06-17 13:10:00,159.53,159.95,159.37,159.63,19151.0,150.6508,151.0474,150.4997,150.7453,19151.0
2022-06-17 13:20:00,159.62,159.7,159.05,159.05,17082.0,150.7358,150.8114,150.1975,150.1975,17082.0
2022-06-17 13:30:00,159.17,159.56,158.96,159.2,15231.0,150.3109,150.6792,150.1125,150.3392,15231.0
2022-06-17 13:40:00,159.22,159.41,158.47,158.86,13792.0,150.3581,150.5375,149.6498,150.0181,13792.0
2022-06-17 13:50:00,158.89,159.49,158.89,159.11,12364.0,150.0464,150.613,150.0464,150.2542,12364.0
2022-06-17 14:00:00,159.2,159.43,159.06,159.32,27696.0,150.3392,150.5564,150.207,150.4525,27696.0
2022-06-17 14:10:00,159.29,159.59,159.04,159.44,14971.0,150.4242,150.7075,150.1881,150.5658,14971.0
2022-06-17 14:20:00,159.49,159.6,158.87,158.92,19080.0,150.613,150.7169,150.0276,150.0748,19080.0
2022-06-17 14:30:00,158.92,159.48,158.71,159.48,19041.0,150.0748,150.6036,149.8765,150.6036,19041.0
2022-06-17 14:40:00,159.51,159.91,159.09,159.27,20569.0,150.6319,151.0097,150.2353,150.4053,20569.0
2022-06-17 14:50:00,159.21,159.39,158.93,159.08,34718.0,150.3486,150.5186,150.0842,150.2259,34718.0
2022-06-17 15:00:00,159.09,159.43,158.76,158.89,27646.0,150.2353,150.5564,149.9237,150.0464,27646.0
2022-06-17 15:10:00,158.92,158.96,157.79,158.2,45254.0,150.0748,150.1125,149.0077,149.3948,45254.0
2022-06-17 15:20:00,158.25,158.99,158.23,158.9,33464.0,149.4421,150.1409,149.4232,150.0559,33464.0
2022-06-17 15:30:00,158.91,159.22,158.51,159.19,52486.0,150.0653,150.3581,149.6876,150.3297,52486.0
2022-06-17 15:40:00,159.19,159.19,157.98,158.25,59528.0,150.3297,150.3297,149.1871,149.4421,59528.0
2022-06-17 15:50:00,158.18,158.22,157.04,157.77,314400.0,149.376,149.4137,148.2994,148.9888,314400.0
2022-06-21 09:30:00,162.35,162.56,160.28,160.28,88811.0,153.3139,153.5122,151.3591,151.3591,88811.0
2022-06-21 09:40:00,160.15,160.78,159.27,160.19,36541.0,151.2363,151.8312,150.4053,151.2741,36541.0
2022-06-21 09:50:00,160.44,162.18,160.19,162.18,48762.0,151.5102,153.1533,151.2741,153.1533,48762.0
2022-06-21 10:00:00,162.11,162.56,161.31,161.34,41777.0,153.0872,153.5122,152.3317,152.3601,41777.0
2022-06-21 10:10:00,161.4,161.92,161.15,161.79,33372.0,152.4167,152.9078,152.1807,152.785,33372.0
2022-06-21 10:20:00,161.72,161.83,160.36,160.56,43484.0,152.7189,152.8228,151.4346,151.6235,43484.0
2022-06-21 10:30:00,160.58,160.88,160.0,160.09,25597.0,151.6424,151.9257,151.0947,151.1797,25597.0
2022-06-21 10:40:00,160.11,160.68,160.09,160.38,29453.0,151.1985,151.7368,151.1797,151.4535,29453.0
2022-06-21 10:50:00,160.41,160.64,160.12,160.23,45369.0,151.4818,151.699,151.208,151.3119,45369.0
2022-06-21 11:00:00,160.18,160.5,159.79,159.79,28282.0,151.2646,151.5668,150.8964,150.8964,28282.0
2022-06-21 11:10:00,159.77,159.81,159.12,159.21,29513.0,150.8775,150.9152,150.2636,150.3486,29513.0
2022-06-21 11:20:00,159.27,159.34,158.92,159.13,39644.0,150.4053,150.4714,150.0748,150.2731,39644.0
2022-06-21 11:30:00,159.12,159.76,159.04,159.16,24569.0,150.2636,150.868,150.1881,150.3014,24569.0
2022-06-21 11:40:00,159.15,159.56,158.98,159.33,16363.0,150.292,150.6792,150.1314,150.462,16363.0
2022-06-21 11:50:00,159.38,159.47,158.75,158.75,25735.0,150.5092,150.5942,149.9142,149.9142,25735.0
2022-06-21 12:00:00,158.72,159.06,158.32,158.41,15231.0,149.8859,150.207,149.5082,149.5932,15231.0
2022-06-21 12:10:00,158.6,158.98,158.38,158.88,14440.0,149.7726,150.1314,149.5648,150.037,14440.0
2022-06-21 12:20:00,158.9,159.22,158.86,158.99,16516.0,150.0559,150.3581,150.0181,150.1409,16516.0
2022-06-21 12:30:00,159.02,159.49,158.91,159.44,21017.0,150.1692,150.613,150.0653,150.5658,21017.0
2022-06-21 12:40:00,159.46,159.51,159.21,159.32,9491.0,150.5847,150.6319,150.3486,150.4525,9491.0
2022-06-21 12:50:00,159.31,160.16,159.29,160.16,26546.0,150.4431,151.2458,150.4242,151.2458,26546.0
2022-06-21 13:00:00,160.15,160.22,159.58,159.89,15870.0,151.2363,151.3024,150.698,150.9908,15870.0
2022-06-21 13:10:00,159.87,160.11,159.67,159.68,28014.0,150.9719,151.1985,150.783,150.7925,28014.0
2022-06-21 13:20:00,159.76,159.8,159.18,159.21,13718.0,150.868,150.9058,150.3203,150.3486,13718.0
2022-06-21 13:30:00,159.3,159.68,159.27,159.42,9642.0,150.4336,150.7925,150.4053,150.5469,9642.0
2022-06-21 13:40:00,159.35,159.39,158.94,159.03,18035.0,150.4808,150.5186,150.0937,150.1787,18035.0
2022-06-21 13:50:00,159.07,159.44,159.01,159.09,27062.0,150.2164,150.5658,150.1598,150.2353,27062.0
2022-06-21 14:00:00,159.12,159.25,158.69,159.19,25823.0,150.2636,150.3864,149.8576,150.3297,25823.0
2022-06-21 14:10:00,159.24,159.3,158.77,158.9,34152.0,150.377,150.4336,149.9331,150.0559,34152.0
2022-06-21 14:20:00,158.86,159.36,158.85,158.88,17511.0,150.0181,150.4903,150.0087,150.037,17511.0
2022-06-21 14:30:00,158.95,159.07,158.68,158.76,23089.0,150.1031,150.2164,149.8481,149.9237,23089.0
2022-06-21 14:40:00,158.77,159.24,158.71,158.92,17764.0,149.9331,150.377,149.8765,150.0748,17764.0
2022-06-21 14:50:00,158.98,159.55,158.85,159.39,16579.0,150.1314,150.6697,150.0087,150.5186,16579.0
2022-06-21 15:00:00,159.4,159.67,159.29,159.58,23383.0,150.5281,150.783,150.4242,150.698,23383.0
2022-06-21 15:10:00,159.53,159.69,159.09,159.09,36175.0,150.6508,150.8019,150.2353,150.2353,36175.0
2022-06-21 15:20:00,159.1,159.49,159.01,159.32,35907.0,150.2448,150.613,150.1598,150.4525,35907.0
2022-06-21 15:30:00,159.37,159.41,158.96,159.1,36362.0,150.4997,150.5375,150.1125,150.2448,36362.0
2022-06-21 15:40:00,159.1,159.19,158.82,158.93,42158.0,150.2448,150.3297,149.9803,150.0842,42158.0
2022-06-21 15:50:00,158.93,159.44,158.8,159.13,171854.0,150.0842,150.5658,149.9615,150.2731,171854.0
2022-06-22 09:30:00,155.82,157.73,155.82,156.99,49096.0,147.1473,148.951,147.1473,148.2522,49096.0
2022-06-22 09:40:00,157.21,157.5,156.52,157.0,56179.0,148.4599,148.7338,147.8084,148.2616,56179.0
2022-06-22 09:50:00,156.71,157.39,155.72,156.5,40017.0,147.9878,148.6299,147.0529,147.7895,40017.0
2022-06-22 10:00:00,156.55,157.09,156.35,157.07,46644.0,147.8367,148.3466,147.6478,148.3277,46644.0
2022-06-22 10:10:00,157.08,158.87,157.08,158.62,42783.0,148.3372,150.0276,148.3372,149.7915,42783.0
2022-06-22 10:20:00,158.55,159.59,158.38,159.57,37913.0,149.7254,150.7075,149.5648,150.6886,37913.0
2022-06-22 10:30:00,159.67,159.71,158.7,159.3,64166.0,150.783,150.8208,149.867,150.4336,64166.0
2022-06-22 10:40:00,159.32,159.32,158.48,158.91,34198.0,150.4525,150.4525,149.6593,150.0653,34198.0
2022-06-22 10:50:00,158.85,158.97,158.57,158.81,31111.0,150.0087,150.122,149.7443,149.9709,31111.0
2022-06-22 11:00:00,158.72,158.73,157.82,158.05,34672.0,149.8859,149.8953,149.036,149.2532,34672.0
2022-06-22 11:10:00,158.02,158.48,157.75,158.29,46366.0,149.2249,149.6593,148.9699,149.4798,46366.0
2022-06-22 11:20:00,158.31,158.31,157.85,158.02,33628.0,149.4987,149.4987,149.0643,149.2249,33628.0
2022-06-22 11:30:00,158.02,158.59,157.83,157.86,30648.0,149.2249,149.7631,149.0454,149.0738,30648.0
2022-06-22 11:40:00,157.89,157.89,156.71,157.02,24215.0,149.1021,149.1021,147.9878,148.2805,24215.0
2022-06-22 11:50:00,156.97,156.97,155.84,156.0,22872.0,148.2333,148.2333,147.1662,147.3173,22872.0
2022-06-22 12:00:00,155.9,156.42,155.82,155.82,38764.0,147.2229,147.7139,147.1473,147.1473,38764.0
2022-06-22 12:10:00,155.82,157.1,155.82,157.0,16045.0,147.1473,148.3561,147.1473,148.2616,16045.0
2022-06-22 12:20:00,156.98,157.26,156.81,156.83,21195.0,148.2428,148.5072,148.0822,148.1011,21195.0
2022-06-22 12:30:00,156.77,157.32,156.61,156.77,35731.0,148.0444,148.5638,147.8933,148.0444,35731.0
2022-06-22 12:40:00,156.81,157.31,156.7,156.82,18994.0,148.0822,148.5544,147.9783,148.0917,18994.0
2022-06-22 12:50:00,156.86,157.4,156.83,157.4,17126.0,148.1294,148.6394,148.1011,148.6394,17126.0
2022-06-22 13:00:00,157.38,157.47,156.98,157.34,16178.0,148.6205,148.7055,148.2428,148.5827,16178.0
2022-06-22 13:10:00,157.34,158.06,157.34,158.04,18247.0,148.5827,149.2626,148.5827,149.2438,18247.0
2022-06-22 13:20:00,158.08,158.21,157.83,158.09,18421.0,149.2815,149.4043,149.0454,149.291,18421.0
2022-06-22 13:30:00,158.05,158.1,157.81,158.0,18889.0,149.2532,149.3004,149.0266,149.206,18889.0
2022-06-22 13:40:00,157.99,158.11,157.83,157.96,16211.0,149.1965,149.3099,149.0454,149.1682,16211.0
2022-06-22 13:50:00,157.95,157.99,157.55,157.83,15547.0,149.1588,149.1965,148.781,149.0454,15547.0
2022-06-22 14:00:00,157.84,158.41,157.71,158.41,44902.0,149.0549,149.5932,148.9321,149.5932,44902.0
2022-06-22 14:10:00,158.33,158.71,158.2,158.41,15105.0,149.5176,149.8765,149.3948,149.5932,15105.0
2022-06-22 14:20:00,158.34,158.4,157.96,158.1,14932.0,149.5271,149.5837,149.1682,149.3004,14932.0
2022-06-22 14:30:00,158.12,158.44,158.03,158.21,31072.0,149.3193,149.6215,149.2343,149.4043,31072.0
2022-06-22 14:40:00,158.21,158.36,157.87,157.87,31182.0,149.4043,149.5459,149.0832,149.0832,31182.0
2022-06-22 14:50:00,157.84,158.21,157.78,158.17,29442.0,149.0549,149.4043,148.9982,149.3665,29442.0
2022-06-22 15:00:00,158.19,158.34,157.86,157.97,37965.0,149.3854,149.5271,149.0738,149.1776,37965.0
2022-06-22 15:10:00,157.95,158.26,157.79,157.98,23001.0,149.1588,149.4515,149.0077,149.1871,23001.0
2022-06-22 15:20:00,158.03,158.3,157.52,157.67,32359.0,149.2343,149.4893,148.7527,148.8943,32359.0
2022-06-22 15:30:00,157.57,157.84,157.31,157.56,33694.0,148.7999,149.0549,148.5544,148.7905,33694.0
2022-06-22 15:40:00,157.47,157.51,156.8,156.99,68014.0,148.7055,148.7433,148.0728,148.2522,68014.0
2022-06-22 15:50:00,156.97,157.63,156.83,156.94,174256.0,148.2333,148.8566,148.1011,148.205,174256.0
2022-06-23 09:30:00,157.92,157.94,155.1,155.17,46068.0,149.1304,149.1493,146.4674,146.5335,46068.0
2022-06-23 09:40:00,155.4,155.89,154.26,154.84,43341.0,146.7507,147.2134,145.6741,146.2219,43341.0
2022-06-23 09:50:00,154.75,155.27,153.91,155.15,34148.0,146.1369,146.6279,145.3436,146.5146,34148.0
2022-06-23 10:00:00,155.03,155.18,153.91,153.93,42582.0,146.4013,146.5429,145.3436,145.3625,42582.0
2022-06-23 10:10:00,153.89,154.38,153.49,154.16,39843.0,145.3247,145.7875,144.947,145.5797,39843.0
2022-06-23 10:20:00,154.17,154.54,153.6,153.67,31921.0,145.5892,145.9386,145.0509,145.117,31921.0
2022-06-23 10:30:00,153.74,154.56,153.47,154.56,31164.0,145.1831,145.9574,144.9281,145.9574,31164.0
2022-06-23 10:40:00,154.56,155.38,154.56,155.31,34941.0,145.9574,146.7318,145.9574,146.6657,34941.0
2022-06-23 10:50:00,155.32,155.82,155.15,155.53,19944.0,146.6751,147.1473,146.5146,146.8735,19944.0
2022-06-23 11:00:00,155.5,155.58,154.54,154.82,21170.0,146.8451,146.9207,145.9386,146.203,21170.0
2022-06-23 11:10:00,154.88,155.77,154.78,155.28,35771.0,146.2596,147.1001,146.1652,146.6374,35771.0
2022-06-23 11:20:00,155.29,155.45,154.16,154.29,65401.0,146.6468,146.7979,145.5797,145.7025,65401.0
2022-06-23 11:30:00,154.28,154.49,153.8,153.87,60201.0,145.693,145.8913,145.2397,145.3058,60201.0
2022-06-23 11:40:00,153.78,154.17,153.67,154.05,59921.0,145.2209,145.5892,145.117,145.4758,59921.0
2022-06-23 11:50:00,154.01,154.12,153.06,153.13,43754.0,145.4381,145.5419,144.5409,144.607,43754.0
2022-06-23 12:00:00,153.07,153.18,152.12,152.4,49721.0,144.5504,144.6543,143.6532,143.9177,49721.0
2022-06-23 12:10:00,152.43,153.0,152.25,152.78,35353.0,143.946,144.4843,143.776,144.2765,35353.0
2022-06-23 12:20:00,152.66,153.0,152.57,152.8,24224.0,144.1632,144.4843,144.0782,144.2954,24224.0
2022-06-23 12:30:00,152.86,152.95,152.15,152.27,33490.0,144.3521,144.4371,143.6816,143.7949,33490.0
2022-06-23 12:40:00,152.23,152.57,151.83,152.05,33070.0,143.7571,144.0782,143.3794,143.5871,33070.0
2022-06-23 12:50:00,151.93,152.19,151.64,152.06,25448.0,143.4738,143.7194,143.2,143.5966,25448.0
2022-06-23 13:00:00,151.99,152.38,151.31,152.21,28829.0,143.5305,143.8988,142.8883,143.7382,28829.0
2022-06-23 13:10:00,152.22,152.64,152.12,152.22,18661.0,143.7477,144.1443,143.6532,143.7477,18661.0
2022-06-23 13:20:00,152.26,152.57,151.92,152.17,26765.0,143.7855,144.0782,143.4644,143.7005,26765.0
2022-06-23 13:30:00,152.27,152.43,151.88,151.96,17374.0,143.7949,143.946,143.4266,143.5022,17374.0
2022-06-23 13:40:00,152.02,152.25,151.88,152.03,24918.0,143.5588,143.776,143.4266,143.5683,24918.0
2022-06-23 13:50:00,152.17,152.64,152.15,152.27,20864.0,143.7005,144.1443,143.6816,143.7949,20864.0
2022-06-23 14:00:00,152.27,152.51,152.11,152.34,24761.0,143.7949,144.0215,143.6438,143.861,24761.0
2022-06-23 14:10:00,152.48,152.49,151.6,151.81,21783.0,143.9932,144.0027,143.1622,143.3605,21783.0
2022-06-23 14:20:00,151.9,152.23,151.71,152.13,33944.0,143.4455,143.7571,143.2661,143.6627,33944.0
2022-06-23 14:30:00,152.11,152.35,151.95,152.11,95789.0,143.6438,143.8704,143.4927,143.6438,95789.0
2022-06-23 14:40:00,152.07,152.2,151.83,151.94,66457.0,143.606,143.7288,143.3794,143.4833,66457.0
2022-06-23 14:50:00,151.97,152.16,151.89,151.93,38395.0,143.5116,143.691,143.4361,143.4738,38395.0
2022-06-23 15:00:00,151.96,152.65,151.86,152.6,54137.0,143.5022,144.1538,143.4077,144.1065,54137.0
2022-06-23 15:10:00,152.63,153.2,152.61,153.2,24272.0,144.1349,144.6731,144.116,144.6731,24272.0
2022-06-23 15:20:00,153.19,153.3,152.93,153.06,50792.0,144.6637,144.7676,144.4182,144.5409,50792.0
2022-06-23 15:30:00,153.08,153.42,152.9,152.95,108245.0,144.5598,144.8809,144.3898,144.4371,108245.0
2022-06-23 15:40:00,152.96,153.33,152.88,153.15,132451.0,144.4465,144.7959,144.3709,144.6259,132451.0
2022-06-23 15:50:00,153.15,153.76,152.96,153.51,208723.0,144.6259,145.202,144.4465,144.9659,208723.0
2022-06-24 09:30:00,155.99,157.2,155.48,156.34,67353.0,147.3079,148.4505,146.8262,147.6384,67353.0
2022-06-24 09:40:00,156.25,158.29,156.19,158.29,40991.0,147.5534,149.4798,147.4967,149.4798,40991.0
2022-06-24 09:50:00,158.37,159.03,157.87,158.98,87591.0,149.5554,150.1787,149.0832,150.1314,87591.0
2022-06-24 10:00:00,159.03,160.55,158.95,159.84,122190.0,150.1787,151.614,150.1031,150.9436,122190.0
2022-06-24 10:10:00,159.83,160.42,159.58,159.87,62590.0,150.9341,151.4913,150.698,150.9719,62590.0
2022-06-24 10:20:00,159.9,160.3,159.47,159.65,40317.0,151.0002,151.378,150.5942,150.7641,40317.0
2022-06-24 10:30:00,159.75,159.95,159.35,159.85,50847.0,150.8586,151.0474,150.4808,150.953,50847.0
2022-06-24 10:40:00,159.8,159.89,158.79,158.91,78161.0,150.9058,150.9908,149.952,150.0653,78161.0
2022-06-24 10:50:00,158.94,159.19,158.61,158.83,43912.0,150.0937,150.3297,149.782,149.9898,43912.0
2022-06-24 11:00:00,158.82,159.04,158.5,158.5,22229.0,149.9803,150.1881,149.6781,149.6781,22229.0
2022-06-24 11:10:00,158.51,158.6,157.86,157.92,27967.0,149.6876,149.7726,149.0738,149.1304,27967.0
2022-06-24 11:20:00,157.97,158.66,157.89,158.66,26682.0,149.1776,149.8292,149.1021,149.8292,26682.0
2022-06-24 11:30:00,158.67,158.85,158.44,158.85,17308.0,149.8387,150.0087,149.6215,150.0087,17308.0
2022-06-24 11:40:00,158.78,159.08,158.71,158.96,23516.0,149.9426,150.2259,149.8765,150.1125,23516.0
2022-06-24 11:50:00,158.95,159.43,158.88,159.37,30737.0,150.1031,150.5564,150.037,150.4997,30737.0
2022-06-24 12:00:00,159.47,159.58,159.14,159.18,17663.0,150.5942,150.698,150.2825,150.3203,17663.0
2022-06-24 12:10:00,159.12,159.21,158.69,159.21,20436.0,150.2636,150.3486,149.8576,150.3486,20436.0
2022-06-24 12:20:00,159.19,159.64,159.08,159.41,27107.0,150.3297,150.7547,150.2259,150.5375,27107.0
2022-06-24 12:30:00,159.45,159.53,159.15,159.5,18813.0,150.5753,150.6508,150.292,150.6225,18813.0
2022-06-24 12:40:00,159.5,160.12,159.46,159.67,30680.0,150.6225,151.208,150.5847,150.783,30680.0
2022-06-24 12:50:00,159.68,159.86,159.31,159.51,18777.0,150.7925,150.9625,150.4431,150.6319,18777.0
2022-06-24 13:00:00,159.46,159.79,159.43,159.7,17754.0,150.5847,150.8964,150.5564,150.8114,17754.0
2022-06-24 13:10:00,159.68,159.89,159.59,159.64,24600.0,150.7925,150.9908,150.7075,150.7547,24600.0
2022-06-24 13:20:00,159.64,159.71,159.05,159.07,24278.0,150.7547,150.8208,150.1975,150.2164,24278.0
2022-06-24 13:30:00,159.07,159.63,158.93,159.49,42471.0,150.2164,150.7453,150.0842,150.613,42471.0
2022-06-24 13:40:00,159.45,159.71,159.03,159.17,26756.0,150.5753,150.8208,150.1787,150.3109,26756.0
2022-06-24 13:50:00,159.18,159.45,159.12,159.4,31222.0,150.3203,150.5753,150.2636,150.5281,31222.0
2022-06-24 14:00:00,159.43,159.51,159.01,159.01,30061.0,150.5564,150.6319,150.1598,150.1598,30061.0
2022-06-24 14:10:00,159.03,159.25,158.98,159.25,27505.0,150.1787,150.3864,150.1314,150.3864,27505.0
2022-06-24 14:20:00,159.27,159.31,159.01,159.15,32188.0,150.4053,150.4431,150.1598,150.292,32188.0
2022-06-24 14:30:00,159.17,159.46,159.09,159.17,31469.0,150.3109,150.5847,150.2353,150.3109,31469.0
2022-06-24 14:40:00,159.17,159.46,158.94,159.37,41068.0,150.3109,150.5847,150.0937,150.4997,41068.0
2022-06-24 14:50:00,159.38,159.45,158.98,159.41,30587.0,150.5092,150.5753,150.1314,150.5375,30587.0
2022-06-24 15:00:00,159.45,159.75,159.31,159.34,31150.0,150.5753,150.8586,150.4431,150.4714,31150.0
2022-06-24 15:10:00,159.34,159.34,158.77,158.9,48398.0,150.4714,150.4714,149.9331,150.0559,48398.0
2022-06-24 15:20:00,158.89,159.25,158.88,159.17,50997.0,150.0464,150.3864,150.037,150.3109,50997.0
2022-06-24 15:30:00,159.15,159.6,159.03,159.59,64279.0,150.292,150.7169,150.1787,150.7075,64279.0
2022-06-24 15:40:00,159.58,159.92,159.52,159.61,113263.0,150.698,151.0191,150.6414,150.7264,113263.0
2022-06-24 15:50:00,159.64,159.88,158.62,159.33,661650.0,150.7547,150.9813,149.7915,150.462,661650.0
2022-06-27 09:30:00,161.0,161.36,159.39,159.82,54035.0,152.039,152.379,150.5186,150.9247,54035.0
2022-06-27 09:40:00,159.77,159.77,157.65,158.02,23348.0,150.8775,150.8775,148.8755,149.2249,23348.0
2022-06-27 09:50:00,158.02,159.26,158.02,158.55,41185.0,149.2249,150.3958,149.2249,149.7254,41185.0
2022-06-27 10:00:00,158.61,159.39,158.22,158.81,53915.0,149.782,150.5186,149.4137,149.9709,53915.0
2022-06-27 10:10:00,158.86,159.08,158.37,159.0,25834.0,150.0181,150.2259,149.5554,150.1503,25834.0
2022-06-27 10:20:00,159.01,159.13,158.6,158.6,34106.0,150.1598,150.2731,149.7726,149.7726,34106.0
2022-06-27 10:30:00,158.57,159.28,158.57,158.98,27032.0,149.7443,150.4147,149.7443,150.1314,27032.0
2022-06-27 10:40:00,158.89,159.51,158.87,159.43,46225.0,150.0464,150.6319,150.0276,150.5564,46225.0
2022-06-27 10:50:00,159.4,159.88,159.32,159.59,71713.0,150.5281,150.9813,150.4525,150.7075,71713.0
2022-06-27 11:00:00,159.65,159.75,159.18,159.24,41111.0,150.7641,150.8586,150.3203,150.377,41111.0
2022-06-27 11:10:00,159.26,159.39,158.84,159.0,34061.0,150.3958,150.5186,149.9992,150.1503,34061.0
2022-06-27 11:20:00,159.03,160.38,158.92,159.99,25188.0,150.1787,151.4535,150.0748,151.0852,25188.0
2022-06-27 11:30:00,159.92,160.03,159.74,159.98,13648.0,151.0191,151.123,150.8491,151.0758,13648.0
2022-06-27 11:40:00,159.97,160.28,159.88,159.88,24127.0,151.0663,151.3591,150.9813,150.9813,24127.0
2022-06-27 11:50:00,159.83,159.98,159.63,159.79,12795.0,150.9341,151.0758,150.7453,150.8964,12795.0
2022-06-27 12:00:00,159.71,159.85,159.16,159.19,20499.0,150.8208,150.953,150.3014,150.3297,20499.0
2022-06-27 12:10:00,159.13,159.46,159.02,159.43,17257.0,150.2731,150.5847,150.1692,150.5564,17257.0
2022-06-27 12:20:00,159.48,159.56,159.08,159.1,12797.0,150.6036,150.6792,150.2259,150.2448,12797.0
2022-06-27 12:30:00,159.04,159.24,158.77,159.18,13299.0,150.1881,150.377,149.9331,150.3203,13299.0
2022-06-27 12:40:00,159.14,159.37,159.1,159.35,12904.0,150.2825,150.4997,150.2448,150.4808,12904.0
2022-06-27 12:50:00,159.34,159.77,159.3,159.76,11558.0,150.4714,150.8775,150.4336,150.868,11558.0
2022-06-27 13:00:00,159.88,159.88,159.41,159.7,19497.0,150.9813,150.9813,150.5375,150.8114,19497.0
2022-06-27 13:10:00,159.76,160.08,159.75,159.99,30296.0,150.868,151.1702,150.8586,151.0852,30296.0
2022-06-27 13:20:00,160.0,160.13,159.81,159.88,20903.0,151.0947,151.2174,150.9152,150.9813,20903.0
2022-06-27 13:30:00,159.82,159.83,159.21,159.43,20411.0,150.9247,150.9341,150.3486,150.5564,20411.0
2022-06-27 13:40:00,159.43,159.46,158.62,158.7,14951.0,150.5564,150.5847,149.7915,149.867,14951.0
2022-06-27 13:50:00,158.76,159.06,158.71,158.95,9411.0,149.9237,150.207,149.8765,150.1031,9411.0
2022-06-27 14:00:00,158.93,159.19,158.78,158.89,22864.0,150.0842,150.3297,149.9426,150.0464,22864.0
2022-06-27 14:10:00,158.87,159.34,158.76,159.33,17837.0,150.0276,150.4714,149.9237,150.462,17837.0
2022-06-27 14:20:00,159.31,159.35,158.93,158.97,15199.0,150.4431,150.4808,150.0842,150.122,15199.0
2022-06-27 14:30:00,159.09,159.57,158.93,159.51,12593.0,150.2353,150.6886,150.0842,150.6319,12593.0
2022-06-27 14:40:00,159.44,159.63,159.2,159.55,9781.0,150.5658,150.7453,150.3392,150.6697,9781.0
2022-06-27 14:50:00,159.52,159.57,159.05,159.06,14825.0,150.6414,150.6886,150.1975,150.207,14825.0
2022-06-27 15:00:00,159.08,159.15,158.53,158.81,31351.0,150.2259,150.292,149.7065,149.9709,31351.0
2022-06-27 15:10:00,158.83,159.24,158.82,159.16,17835.0,149.9898,150.377,149.9803,150.3014,17835.0
2022-06-27 15:20:00,159.19,159.22,158.71,158.92,19112.0,150.3297,150.3581,149.8765,150.0748,19112.0
2022-06-27 15:30:00,158.87,158.92,158.53,158.75,31433.0,150.0276,150.0748,149.7065,149.9142,31433.0
2022-06-27 15:40:00,158.76,159.55,158.7,159.16,76367.0,149.9237,150.6697,149.867,150.3014,76367.0
2022-06-27 15:50:00,159.15,159.15,158.16,158.94,162814.0,150.292,150.292,149.3571,150.0937,162814.0
2022-06-28 09:30:00,160.24,161.92,159.46,161.58,35147.0,151.3213,152.9078,150.5847,152.5867,35147.0
2022-06-28 09:40:00,161.64,163.07,161.52,162.84,19977.0,152.6434,153.9938,152.5301,153.7766,19977.0
2022-06-28 09:50:00,163.22,164.42,163.03,163.61,40897.0,154.1354,155.2687,153.956,154.5037,40897.0
2022-06-28 10:00:00,163.56,163.91,162.29,162.79,60492.0,154.4565,154.787,153.2572,153.7294,60492.0
2022-06-28 10:10:00,162.78,163.09,162.59,162.66,25329.0,153.7199,154.0127,153.5405,153.6066,25329.0
2022-06-28 10:20:00,162.58,162.83,161.98,162.25,18302.0,153.5311,153.7671,152.9645,153.2194,18302.0
2022-06-28 10:30:00,162.18,162.18,160.8,161.28,20060.0,153.1533,153.1533,151.8501,152.3034,20060.0
2022-06-28 10:40:00,161.4,161.4,160.14,160.24,18537.0,152.4167,152.4167,151.2269,151.3213,18537.0
2022-06-28 10:50:00,160.23,160.93,159.93,160.6,35898.0,151.3119,151.9729,151.0286,151.6613,35898.0
2022-06-28 11:00:00,160.48,160.95,160.38,160.43,23131.0,151.5479,151.9918,151.4535,151.5007,23131.0
2022-06-28 11:10:00,160.34,160.55,159.5,159.58,18840.0,151.4157,151.614,150.6225,150.698,18840.0
2022-06-28 11:20:00,159.62,159.65,158.71,158.72,29852.0,150.7358,150.7641,149.8765,149.8859,29852.0
2022-06-28 11:30:00,158.63,159.11,158.32,158.39,23176.0,149.8009,150.2542,149.5082,149.5743,23176.0
2022-06-28 11:40:00,158.36,158.44,157.51,157.73,24279.0,149.5459,149.6215,148.7433,148.951,24279.0
2022-06-28 11:50:00,157.8,157.82,157.13,157.3,23335.0,149.0171,149.036,148.3844,148.5449,23335.0
2022-06-28 12:00:00,157.24,157.25,156.73,157.03,19672.0,148.4883,148.4977,148.0067,148.29,19672.0
2022-06-28 12:10:00,156.99,158.09,156.94,157.78,17155.0,148.2522,149.291,148.205,148.9982,17155.0
2022-06-28 12:20:00,157.72,158.5,157.66,158.41,15764.0,148.9416,149.6781,148.8849,149.5932,15764.0
2022-06-28 12:30:00,158.36,158.4,157.66,158.34,11180.0,149.5459,149.5837,148.8849,149.5271,11180.0
2022-06-28 12:40:00,158.3,158.55,158.15,158.27,9943.0,149.4893,149.7254,149.3476,149.461,9943.0
2022-06-28 12:50:00,158.36,158.36,157.62,157.71,13200.0,149.5459,149.5459,148.8471,148.9321,13200.0
2022-06-28 13:00:00,157.68,157.68,156.84,156.89,18826.0,148.9038,148.9038,148.1105,148.1578,18826.0
2022-06-28 13:10:00,156.89,157.11,156.76,156.87,16406.0,148.1578,148.3655,148.035,148.1389,16406.0
2022-06-28 13:20:00,156.84,157.19,156.42,157.14,8433.0,148.1105,148.4411,147.7139,148.3938,8433.0
2022-06-28 13:30:00,157.1,157.45,157.0,157.18,12062.0,148.3561,148.6866,148.2616,148.4316,12062.0
2022-06-28 13:40:00,157.11,157.6,157.1,157.55,6769.0,148.3655,148.8282,148.3561,148.781,6769.0
2022-06-28 13:50:00,157.6,157.66,157.33,157.44,8056.0,148.8282,148.8849,148.5733,148.6771,8056.0
2022-06-28 14:00:00,157.32,157.89,157.26,157.5,14359.0,148.5638,149.1021,148.5072,148.7338,14359.0
2022-06-28 14:10:00,157.52,157.58,157.09,157.11,8376.0,148.7527,148.8094,148.3466,148.3655,8376.0
2022-06-28 14:20:00,157.13,157.17,156.82,157.02,6057.0,148.3844,148.4222,148.0917,148.2805,6057.0
2022-06-28 14:30:00,157.03,157.03,156.44,156.5,16648.0,148.29,148.29,147.7328,147.7895,16648.0
2022-06-28 14:40:00,156.46,156.83,156.32,156.74,41465.0,147.7517,148.1011,147.6195,148.0161,41465.0
2022-06-28 14:50:00,156.75,156.75,156.31,156.31,17134.0,148.0256,148.0256,147.61,147.61,17134.0
2022-06-28 15:00:00,156.27,156.37,155.54,155.8,41886.0,147.5723,147.6667,146.8829,147.1284,41886.0
2022-06-28 15:10:00,155.94,156.05,155.71,155.94,23276.0,147.2606,147.3645,147.0434,147.2606,23276.0
2022-06-28 15:20:00,155.94,155.96,155.57,155.71,55500.0,147.2606,147.2795,146.9112,147.0434,55500.0
2022-06-28 15:30:00,155.66,155.87,155.26,155.46,48145.0,146.9962,147.1945,146.6185,146.8074,48145.0
2022-06-28 15:40:00,155.48,155.58,155.06,155.08,73061.0,146.8262,146.9207,146.4296,146.4485,73061.0
2022-06-28 15:50:00,155.09,155.29,154.15,154.22,474245.0,146.4579,146.6468,145.5703,145.6364,474245.0
2022-06-29 09:30:00,152.65,153.75,150.57,150.58,69771.0,144.1538,145.1925,142.1895,142.199,69771.0
2022-06-29 09:40:00,150.5,151.94,150.41,151.73,26462.0,142.1234,143.4833,142.0384,143.285,26462.0
2022-06-29 09:50:00,151.67,152.81,151.36,151.53,19658.0,143.2283,144.3048,142.9356,143.0961,19658.0
2022-06-29 10:00:00,151.53,152.15,150.77,150.94,31464.0,143.0961,143.6816,142.3784,142.5389,31464.0
2022-06-29 10:10:00,150.78,151.34,149.52,149.74,31261.0,142.3878,142.9167,141.198,141.4057,31261.0
2022-06-29 10:20:00,149.78,150.43,149.35,150.11,50660.0,141.4435,142.0573,141.0374,141.7551,50660.0
2022-06-29 10:30:00,150.12,150.83,149.87,150.56,29361.0,141.7646,142.435,141.5285,142.1801,29361.0
2022-06-29 10:40:00,150.58,151.46,150.15,150.26,29361.0,142.199,143.03,141.7929,141.8968,29361.0
2022-06-29 10:50:00,150.13,150.52,149.6,149.6,38476.0,141.774,142.1423,141.2735,141.2735,38476.0
2022-06-29 11:00:00,149.62,149.62,148.5,149.04,33739.0,141.2924,141.2924,140.2347,140.7447,33739.0
2022-06-29 11:10:00,149.02,149.46,148.9,149.11,27916.0,140.7258,141.1413,140.6125,140.8108,27916.0
2022-06-29 11:20:00,149.17,149.35,148.63,149.26,17122.0,140.8674,141.0374,140.3575,140.9524,17122.0
2022-06-29 11:30:00,149.21,149.82,149.0,149.39,17073.0,140.9052,141.4813,140.7069,141.0752,17073.0
2022-06-29 11:40:00,149.4,149.43,148.99,149.15,21345.0,141.0846,141.113,140.6975,140.8486,21345.0
2022-06-29 11:50:00,149.19,149.19,148.25,148.85,86620.0,140.8863,140.8863,139.9986,140.5653,86620.0
2022-06-29 12:00:00,148.88,149.15,148.62,148.66,35199.0,140.5936,140.8486,140.3481,140.3858,35199.0
2022-06-29 12:10:00,148.66,148.82,147.78,147.87,99001.0,140.3858,140.5369,139.5548,139.6398,99001.0
2022-06-29 12:20:00,147.9,148.04,147.14,147.21,31890.0,139.6681,139.8003,138.9504,139.0165,31890.0
2022-06-29 12:30:00,147.22,148.42,146.97,148.16,87405.0,139.026,140.1592,138.7899,139.9137,87405.0
2022-06-29 12:40:00,148.18,148.65,148.07,148.26,33785.0,139.9325,140.3764,139.8287,140.0081,33785.0
2022-06-29 12:50:00,148.2,148.47,148.0,148.4,23369.0,139.9514,140.2064,139.7626,140.1403,23369.0
2022-06-29 13:00:00,148.46,148.68,148.29,148.52,68995.0,140.197,140.4047,140.0364,140.2536,68995.0
2022-06-29 13:10:00,148.5,148.68,147.62,147.66,96898.0,140.2347,140.4047,139.4037,139.4415,96898.0
2022-06-29 13:20:00,147.63,148.65,147.53,148.55,23803.0,139.4132,140.3764,139.3187,140.282,23803.0
2022-06-29 13:30:00,148.55,149.02,148.43,148.77,34711.0,140.282,140.7258,140.1686,140.4897,34711.0
2022-06-29 13:40:00,148.75,149.1,148.7,149.0,58898.0,140.4708,140.8013,140.4236,140.7069,58898.0
2022-06-29 13:50:00,149.0,149.54,148.86,149.45,39722.0,140.7069,141.2168,140.5747,141.1319,39722.0
2022-06-29 14:00:00,149.41,150.03,149.38,149.84,29515.0,141.0941,141.6796,141.0658,141.5002,29515.0
2022-06-29 14:10:00,149.84,149.84,149.56,149.61,11274.0,141.5002,141.5002,141.2357,141.283,11274.0
2022-06-29 14:20:00,149.6,149.77,149.47,149.76,21525.0,141.2735,141.434,141.1507,141.4246,21525.0
2022-06-29 14:30:00,149.74,149.76,149.3,149.31,11729.0,141.4057,141.4246,140.9902,140.9996,11729.0
2022-06-29 14:40:00,149.29,149.6,149.23,149.56,22772.0,140.9808,141.2735,140.9241,141.2357,22772.0
2022-06-29 14:50:00,149.52,149.69,149.39,149.53,18598.0,141.198,141.3585,141.0752,141.2074,18598.0
2022-06-29 15:00:00,149.53,150.08,149.49,150.06,24303.0,141.2074,141.7268,141.1696,141.7079,24303.0
2022-06-29 15:10:00,150.04,150.08,149.6,149.76,28457.0,141.689,141.7268,141.2735,141.4246,28457.0
2022-06-29 15:20:00,149.72,150.26,149.59,150.22,22763.0,141.3868,141.8968,141.2641,141.859,22763.0
2022-06-29 15:30:00,150.19,150.19,149.45,149.81,45418.0,141.8307,141.8307,141.1319,141.4718,45418.0
2022-06-29 15:40:00,149.82,150.13,149.66,149.89,99224.0,141.4813,141.774,141.3302,141.5474,99224.0
2022-06-29 15:50:00,149.91,150.28,149.56,150.06,227586.0,141.5663,141.9157,141.2357,141.7079,227586.0
2022-06-30 09:30:00,147.27,147.45,145.85,145.86,73736.0,139.0732,139.2432,137.7322,137.7417,73736.0
2022-06-30 09:40:00,145.78,146.1,145.31,145.78,67495.0,137.6661,137.9683,137.2223,137.6661,67495.0
2022-06-30 09:50:00,145.8,146.33,145.59,145.65,70947.0,137.685,138.1855,137.4867,137.5434,70947.0
2022-06-30 10:00:00,145.58,146.6,145.57,146.6,94026.0,137.4773,138.4405,137.4678,138.4405,94026.0
2022-06-30 10:10:00,146.53,147.31,146.43,147.0,56703.0,138.3744,139.111,138.2799,138.8182,56703.0
2022-06-30 10:20:00,147.0,147.47,146.73,147.16,72283.0,138.8182,139.2621,138.5632,138.9693,72283.0
2022-06-30 10:30:00,147.09,147.8,146.96,147.14,27033.0,138.9032,139.5737,138.7804,138.9504,27033.0
2022-06-30 10:40:00,146.97,147.03,146.35,146.63,16884.0,138.7899,138.8466,138.2044,138.4688,16884.0
2022-06-30 10:50:00,146.81,147.92,146.74,147.67,14960.0,138.6388,139.687,138.5727,139.4509,14960.0
2022-06-30 11:00:00,147.62,148.32,147.4,148.32,32106.0,139.4037,140.0648,139.196,140.0648,32106.0
2022-06-30 11:10:00,148.37,148.49,147.87,148.41,32183.0,140.112,140.2253,139.6398,140.1497,32183.0
2022-06-30 11:20:00,148.41,149.62,148.41,149.47,25864.0,140.1497,141.2924,140.1497,141.1507,25864.0
2022-06-30 11:30:00,149.41,149.59,148.8,149.07,30016.0,141.0941,141.2641,140.518,140.773,30016.0
2022-06-30 11:40:00,148.99,149.54,148.94,149.3,22384.0,140.6975,141.2168,140.6502,140.9902,22384.0
2022-06-30 11:50:00,149.27,149.35,149.06,149.24,15875.0,140.9619,141.0374,140.7636,140.9335,15875.0
2022-06-30 12:00:00,149.25,149.25,148.1,148.15,22976.0,140.943,140.943,139.857,139.9042,22976.0
2022-06-30 12:10:00,148.12,148.42,147.99,148.21,23841.0,139.8759,140.1592,139.7531,139.9609,23841.0
2022-06-30 12:20:00,148.15,149.23,148.15,148.87,42190.0,139.9042,140.9241,139.9042,140.5841,42190.0
2022-06-30 12:30:00,148.92,149.12,148.61,148.67,86753.0,140.6314,140.8202,140.3386,140.3953,86753.0
2022-06-30 12:40:00,148.68,148.71,147.72,147.72,55371.0,140.4047,140.433,139.4981,139.4981,55371.0
2022-06-30 12:50:00,147.76,148.05,147.64,147.69,28384.0,139.5359,139.8098,139.4226,139.4698,28384.0
2022-06-30 13:00:00,147.69,147.87,146.92,146.98,43227.0,139.4698,139.6398,138.7427,138.7993,43227.0
2022-06-30 13:10:00,147.0,147.05,146.58,146.86,18453.0,138.8182,138.8654,138.4216,138.686,18453.0
2022-06-30 13:20:00,146.9,147.14,146.84,147.08,30133.0,138.7238,138.9504,138.6671,138.8938,30133.0
2022-06-30 13:30:00,147.09,147.63,147.06,147.28,65502.0,138.9032,139.4132,138.8749,139.0826,65502.0
2022-06-30 13:40:00,147.3,147.66,147.01,147.66,107946.0,139.1015,139.4415,138.8277,139.4415,107946.0
2022-06-30 13:50:00,147.66,148.28,147.66,147.93,23094.0,139.4415,140.027,139.4415,139.6965,23094.0
2022-06-30 14:00:00,147.93,148.1,147.69,147.7,26738.0,139.6965,139.857,139.4698,139.4793,26738.0
2022-06-30 14:10:00,147.73,148.14,147.41,148.14,79930.0,139.5076,139.8948,139.2054,139.8948,79930.0
2022-06-30 14:20:00,148.11,148.28,147.58,147.83,46574.0,139.8664,140.027,139.3659,139.602,46574.0
2022-06-30 14:30:00,147.8,147.92,147.59,147.78,17782.0,139.5737,139.687,139.3754,139.5548,17782.0
2022-06-30 14:40:00,147.74,147.75,146.86,146.9,35705.0,139.517,139.5265,138.686,138.7238,35705.0
2022-06-30 14:50:00,146.91,147.11,146.76,146.8,33464.0,138.7332,138.9221,138.5916,138.6294,33464.0
2022-06-30 15:00:00,146.78,146.84,145.76,145.8,35878.0,138.6105,138.6671,137.6472,137.685,35878.0
2022-06-30 15:10:00,145.83,146.18,145.83,146.0,69776.0,137.7133,138.0439,137.7133,137.8739,69776.0
2022-06-30 15:20:00,146.04,146.77,146.0,146.76,56967.0,137.9117,138.601,137.8739,138.5916,56967.0
2022-06-30 15:30:00,146.7,147.47,146.69,146.97,69074.0,138.5349,139.2621,138.5255,138.7899,69074.0
2022-06-30 15:40:00,146.95,147.59,146.43,147.35,150034.0,138.771,139.3754,138.2799,139.1487,150034.0
2022-06-30 15:50:00,147.23,148.58,146.93,148.24,695603.0,139.0354,140.3103,138.7521,139.9892,695603.0
2022-07-01 09:30:00,147.28,149.53,146.17,147.93,116380.0,139.0826,141.2074,138.0344,139.6965,116380.0
2022-07-01 09:40:00,147.78,148.77,147.29,148.05,28779.0,139.5548,140.4897,139.0921,139.8098,28779.0
2022-07-01 09:50:00,148.24,148.77,147.69,147.71,20690.0,139.9892,140.4897,139.4698,139.4887,20690.0
2022-07-01 10:00:00,147.57,148.31,147.15,147.44,46229.0,139.3565,140.0553,138.9599,139.2337,46229.0
2022-07-01 10:10:00,147.47,147.52,145.67,146.15,41838.0,139.2621,139.3093,137.5622,138.0155,41838.0
2022-07-01 10:20:00,146.13,146.16,144.47,144.72,34601.0,137.9966,138.025,136.429,136.6651,34601.0
2022-07-01 10:30:00,144.62,144.88,143.62,143.73,30398.0,136.5707,136.8162,135.6263,135.7302,30398.0
2022-07-01 10:40:00,143.7,145.15,143.34,144.74,44186.0,135.7019,137.0712,135.3619,136.684,44186.0
2022-07-01 10:50:00,144.67,145.11,144.15,144.28,24884.0,136.6179,137.0334,136.1268,136.2496,24884.0
2022-07-01 11:00:00,144.25,145.11,144.14,145.04,33349.0,136.2213,137.0334,136.1174,136.9673,33349.0
2022-07-01 11:10:00,144.94,145.69,144.53,145.28,22507.0,136.8729,137.5811,136.4857,137.194,22507.0
2022-07-01 11:20:00,145.28,145.46,144.92,145.15,42493.0,137.194,137.3639,136.854,137.0712,42493.0
2022-07-01 11:30:00,145.26,145.56,145.17,145.35,10105.0,137.1751,137.4584,137.0901,137.2601,10105.0
2022-07-01 11:40:00,145.29,145.51,145.01,145.07,20218.0,137.2034,137.4112,136.939,136.9956,20218.0
2022-07-01 11:50:00,145.05,145.05,143.81,144.1,37616.0,136.9768,136.9768,135.8058,136.0796,37616.0
2022-07-01 12:00:00,144.14,144.14,143.64,143.66,26438.0,136.1174,136.1174,135.6452,135.6641,26438.0
2022-07-01 12:10:00,143.64,145.04,143.58,144.94,26605.0,135.6452,136.9673,135.5886,136.8729,26605.0
2022-07-01 12:20:00,144.9,145.09,144.75,144.9,13967.0,136.8351,137.0145,136.6935,136.8351,13967.0
2022-07-01 12:30:00,144.96,145.06,144.31,144.36,22063.0,136.8918,136.9862,136.2779,136.3252,22063.0
2022-07-01 12:40:00,144.35,144.46,144.08,144.34,15405.0,136.3157,136.4196,136.0607,136.3063,15405.0
2022-07-01 12:50:00,144.34,144.69,144.0,144.05,31399.0,136.3063,136.6368,135.9852,136.0324,31399.0
2022-07-01 13:00:00,144.08,144.31,144.05,144.29,29239.0,136.0607,136.2779,136.0324,136.2591,29239.0
2022-07-01 13:10:00,144.33,144.67,144.24,144.46,20461.0,136.2968,136.6179,136.2118,136.4196,20461.0
2022-07-01 13:20:00,144.43,144.5,144.26,144.45,17918.0,136.3913,136.4574,136.2307,136.4101,17918.0
2022-07-01 13:30:00,144.44,144.61,144.11,144.47,22407.0,136.4007,136.5612,136.0891,136.429,22407.0
2022-07-01 13:40:00,144.43,144.67,144.37,144.58,13993.0,136.3913,136.6179,136.3346,136.5329,13993.0
2022-07-01 13:50:00,144.54,144.75,144.4,144.67,13348.0,136.4951,136.6935,136.3629,136.6179,13348.0
2022-07-01 14:00:00,144.79,145.14,144.77,144.96,45413.0,136.7312,137.0617,136.7123,136.8918,45413.0
2022-07-01 14:10:00,144.93,145.56,144.79,145.51,42201.0,136.8634,137.4584,136.7312,137.4112,42201.0
2022-07-01 14:20:00,145.51,146.37,145.47,146.1,24576.0,137.4112,138.2233,137.3734,137.9683,24576.0
2022-07-01 14:30:00,146.13,146.51,146.1,146.5,20233.0,137.9966,138.3555,137.9683,138.346,20233.0
2022-07-01 14:40:00,146.53,146.71,146.2,146.55,23606.0,138.3744,138.5444,138.0627,138.3933,23606.0
2022-07-01 14:50:00,146.57,146.57,146.1,146.38,19706.0,138.4122,138.4122,137.9683,138.2327,19706.0
2022-07-01 15:00:00,146.31,146.37,145.6,145.85,23267.0,138.1666,138.2233,137.4961,137.7322,23267.0
2022-07-01 15:10:00,145.8,146.07,145.59,145.61,17189.0,137.685,137.94,137.4867,137.5056,17189.0
2022-07-01 15:20:00,145.65,145.74,145.35,145.58,24417.0,137.5434,137.6284,137.2601,137.4773,24417.0
2022-07-01 15:30:00,145.61,146.48,145.57,146.43,36106.0,137.5056,138.3272,137.4678,138.2799,36106.0
2022-07-01 15:40:00,146.46,146.59,146.21,146.59,44053.0,138.3083,138.431,138.0722,138.431,44053.0
2022-07-01 15:50:00,146.59,146.69,145.77,146.1,183473.0,138.431,138.5255,137.6567,137.9683,183473.0
2022-07-05 09:30:00,142.19,142.89,141.32,141.86,95131.0,134.2759,134.937,133.4544,133.9643,95131.0
2022-07-05 09:40:00,141.99,142.59,141.74,141.95,55616.0,134.0871,134.6537,133.851,134.0493,55616.0
2022-07-05 09:50:00,142.14,142.2,141.25,141.74,47622.0,134.2287,134.2854,133.3883,133.851,47622.0
2022-07-05 10:00:00,141.74,142.62,140.95,141.14,84263.0,133.851,134.682,133.105,133.2844,84263.0
2022-07-05 10:10:00,141.14,141.96,140.94,141.62,43330.0,133.2844,134.0587,133.0955,133.7377,43330.0
2022-07-05 10:20:00,141.56,141.89,141.2,141.5,30497.0,133.681,133.9926,133.341,133.6243,30497.0
2022-07-05 10:30:00,141.41,143.81,141.31,143.81,51700.0,133.5394,135.8058,133.4449,135.8058,51700.0
2022-07-05 10:40:00,143.78,143.8,142.07,142.38,30448.0,135.7774,135.7963,134.1626,134.4554,30448.0
2022-07-05 10:50:00,142.37,142.53,141.97,142.27,25491.0,134.4459,134.597,134.0682,134.3515,25491.0
2022-07-05 11:00:00,142.16,142.16,141.37,141.8,21022.0,134.2476,134.2476,133.5016,133.9076,21022.0
2022-07-05 11:10:00,141.78,141.78,140.49,140.66,52415.0,133.8888,133.8888,132.6706,132.8311,52415.0
2022-07-05 11:20:00,140.69,140.7,140.33,140.53,31288.0,132.8594,132.8689,132.5195,132.7083,31288.0
2022-07-05 11:30:00,140.57,141.16,140.39,140.95,33242.0,132.7461,133.3033,132.5761,133.105,33242.0
2022-07-05 11:40:00,140.95,141.7,140.95,141.31,19630.0,133.105,133.8132,133.105,133.4449,19630.0
2022-07-05 11:50:00,141.38,141.53,141.16,141.19,12320.0,133.511,133.6527,133.3033,133.3316,12320.0
2022-07-05 12:00:00,141.25,141.33,140.86,141.24,19836.0,133.3883,133.4638,133.02,133.3788,19836.0
2022-07-05 12:10:00,141.28,141.57,140.95,141.43,14595.0,133.4166,133.6904,133.105,133.5582,14595.0
2022-07-05 12:20:00,141.37,142.84,141.27,142.81,54905.0,133.5016,134.8898,133.4071,134.8614,54905.0
2022-07-05 12:30:00,142.83,142.99,142.7,142.8,28073.0,134.8803,135.0314,134.7576,134.852,28073.0
2022-07-05 12:40:00,142.82,142.98,142.62,142.84,36090.0,134.8709,135.022,134.682,134.8898,36090.0
2022-07-05 12:50:00,142.94,143.18,142.76,142.97,23560.0,134.9842,135.2108,134.8142,135.0125,23560.0
2022-07-05 13:00:00,142.94,143.31,142.77,143.09,15113.0,134.9842,135.3336,134.8237,135.1258,15113.0
2022-07-05 13:10:00,143.09,143.68,143.07,143.65,47942.0,135.1258,135.683,135.107,135.6547,47942.0
2022-07-05 13:20:00,143.62,144.05,143.31,143.36,65705.0,135.6263,136.0324,135.3336,135.3808,65705.0
2022-07-05 13:30:00,143.4,143.95,143.25,143.8,19653.0,135.4186,135.938,135.2769,135.7963,19653.0
2022-07-05 13:40:00,143.77,143.94,143.27,143.52,18780.0,135.768,135.9285,135.2958,135.5319,18780.0
2022-07-05 13:50:00,143.49,143.55,143.3,143.44,14578.0,135.5036,135.5602,135.3242,135.4564,14578.0
2022-07-05 14:00:00,143.46,143.71,143.2,143.27,10859.0,135.4753,135.7113,135.2297,135.2958,10859.0
2022-07-05 14:10:00,143.29,143.3,142.8,143.2,15939.0,135.3147,135.3242,134.852,135.2297,15939.0
2022-07-05 14:20:00,143.19,143.55,143.0,143.53,14607.0,135.2203,135.5602,135.0409,135.5414,14607.0
2022-07-05 14:30:00,143.55,144.7,143.55,144.6,46437.0,135.5602,136.6462,135.5602,136.5518,46437.0
2022-07-05 14:40:00,144.6,144.76,144.29,144.44,18424.0,136.5518,136.7029,136.2591,136.4007,18424.0
2022-07-05 14:50:00,144.43,144.54,144.14,144.34,12503.0,136.3913,136.4951,136.1174,136.3063,12503.0
2022-07-05 15:00:00,144.3,144.68,144.03,144.52,31218.0,136.2685,136.6273,136.0135,136.4763,31218.0
2022-07-05 15:10:00,144.52,144.57,143.88,144.0,35566.0,136.4763,136.5235,135.8719,135.9852,35566.0
2022-07-05 15:20:00,144.04,144.8,144.04,144.46,39319.0,136.023,136.7407,136.023,136.4196,39319.0
2022-07-05 15:30:00,144.53,144.68,144.23,144.48,55356.0,136.4857,136.6273,136.2024,136.4385,55356.0
2022-07-05 15:40:00,144.5,145.19,144.47,145.19,110960.0,136.4574,137.109,136.429,137.109,110960.0
2022-07-05 15:50:00,145.14,146.0,144.93,145.99,301314.0,137.0617,137.8739,136.8634,137.8644,301314.0
2022-07-06 09:30:00,145.83,146.74,144.8,144.81,59977.0,137.7133,138.5727,136.7407,136.7501,59977.0
2022-07-06 09:40:00,144.86,145.63,144.77,144.91,26655.0,136.7973,137.5245,136.7123,136.8445,26655.0
2022-07-06 09:50:00,144.84,145.6,144.75,145.32,18204.0,136.7784,137.4961,136.6935,137.2317,18204.0
2022-07-06 10:00:00,145.17,145.29,144.19,144.99,16710.0,137.0901,137.2034,136.1646,136.9201,16710.0
2022-07-06 10:10:00,145.01,145.08,143.7,144.09,18595.0,136.939,137.0051,135.7019,136.0702,18595.0
2022-07-06 10:20:00,144.0,144.62,143.97,144.5,12897.0,135.9852,136.5707,135.9569,136.4574,12897.0
2022-07-06 10:30:00,144.5,144.94,144.32,144.7,26613.0,136.4574,136.8729,136.2874,136.6462,26613.0
2022-07-06 10:40:00,144.69,145.56,144.59,144.89,22797.0,136.6368,137.4584,136.5424,136.8257,22797.0
2022-07-06 10:50:00,144.91,146.0,144.84,145.9,20315.0,136.8445,137.8739,136.7784,137.7794,20315.0
2022-07-06 11:00:00,145.89,146.01,145.09,145.37,31279.0,137.77,137.8833,137.0145,137.2789,31279.0
2022-07-06 11:10:00,145.24,145.72,144.94,145.62,61734.0,137.1562,137.6095,136.8729,137.515,61734.0
2022-07-06 11:20:00,145.58,145.58,145.07,145.19,40889.0,137.4773,137.4773,136.9956,137.109,40889.0
2022-07-06 11:30:00,145.19,145.76,144.92,145.72,47312.0,137.109,137.6472,136.854,137.6095,47312.0
2022-07-06 11:40:00,145.69,145.81,145.12,145.8,20415.0,137.5811,137.6945,137.0429,137.685,20415.0
2022-07-06 11:50:00,145.72,145.99,145.61,145.75,11738.0,137.6095,137.8644,137.5056,137.6378,11738.0
2022-07-06 12:00:00,145.88,146.0,145.53,145.53,9379.0,137.7606,137.8739,137.43,137.43,9379.0
2022-07-06 12:10:00,145.61,145.99,145.61,145.69,11168.0,137.5056,137.8644,137.5056,137.5811,11168.0
2022-07-06 12:20:00,145.69,145.98,145.5,145.97,14315.0,137.5811,137.855,137.4017,137.8455,14315.0
2022-07-06 12:30:00,145.94,145.97,145.64,145.75,13463.0,137.8172,137.8455,137.5339,137.6378,13463.0
2022-07-06 12:40:00,145.77,145.83,145.56,145.62,14363.0,137.6567,137.7133,137.4584,137.515,14363.0
2022-07-06 12:50:00,145.61,145.85,145.53,145.75,15557.0,137.5056,137.7322,137.43,137.6378,15557.0
2022-07-06 13:00:00,145.82,146.3,145.72,146.29,18688.0,137.7039,138.1572,137.6095,138.1477,18688.0
2022-07-06 13:10:00,146.17,146.2,145.9,146.13,30972.0,138.0344,138.0627,137.7794,137.9966,30972.0
2022-07-06 13:20:00,146.12,146.15,145.52,145.6,27530.0,137.9872,138.0155,137.4206,137.4961,27530.0
2022-07-06 13:30:00,145.54,145.74,145.49,145.72,24577.0,137.4395,137.6284,137.3923,137.6095,24577.0
2022-07-06 13:40:00,145.72,145.81,145.55,145.66,20418.0,137.6095,137.6945,137.4489,137.5528,20418.0
2022-07-06 13:50:00,145.62,146.39,145.6,146.31,39118.0,137.515,138.2422,137.4961,138.1666,39118.0
2022-07-06 14:00:00,146.28,147.18,145.86,146.59,50033.0,138.1383,138.9882,137.7417,138.431,50033.0
2022-07-06 14:10:00,146.53,146.54,145.89,145.97,36770.0,138.3744,138.3838,137.77,137.8455,36770.0
2022-07-06 14:20:00,145.99,146.76,145.86,146.69,49464.0,137.8644,138.5916,137.7417,138.5255,49464.0
2022-07-06 14:30:00,146.74,147.29,146.41,147.03,21083.0,138.5727,139.0921,138.2611,138.8466,21083.0
2022-07-06 14:40:00,147.08,147.87,147.08,147.23,31714.0,138.8938,139.6398,138.8938,139.0354,31714.0
2022-07-06 14:50:00,147.22,147.32,147.01,147.3,14048.0,139.026,139.1204,138.8277,139.1015,14048.0
2022-07-06 15:00:00,147.24,147.29,146.69,146.97,9808.0,139.0449,139.0921,138.5255,138.7899,9808.0
2022-07-06 15:10:00,147.0,147.4,146.92,147.21,19568.0,138.8182,139.196,138.7427,139.0165,19568.0
2022-07-06 15:20:00,147.19,147.4,146.94,147.09,45737.0,138.9976,139.196,138.7616,138.9032,45737.0
2022-07-06 15:30:00,147.05,147.21,146.5,146.52,46589.0,138.8654,139.0165,138.346,138.3649,46589.0
2022-07-06 15:40:00,146.51,146.58,145.95,146.1,35933.0,138.3555,138.4216,137.8267,137.9683,35933.0
2022-07-06 15:50:00,146.13,146.21,145.29,145.74,128025.0,137.9966,138.0722,137.2034,137.6284,128025.0
2022-07-07 09:30:00,149.07,149.91,147.97,149.68,76692.0,140.773,141.5663,139.7342,141.3491,76692.0
2022-07-07 09:40:00,149.72,150.37,149.31,150.13,33000.0,141.3868,142.0007,140.9996,141.774,33000.0
2022-07-07 09:50:00,150.16,150.42,149.53,150.22,41151.0,141.8023,142.0479,141.2074,141.859,41151.0
2022-07-07 10:00:00,150.21,150.22,149.35,149.4,64420.0,141.8496,141.859,141.0374,141.0846,64420.0
2022-07-07 10:10:00,149.44,150.02,149.02,149.08,19223.0,141.1224,141.6701,140.7258,140.7825,19223.0
2022-07-07 10:20:00,149.09,149.33,148.74,149.33,22363.0,140.7919,141.0185,140.4614,141.0185,22363.0
2022-07-07 10:30:00,149.33,150.15,149.18,149.46,18981.0,141.0185,141.7929,140.8769,141.1413,18981.0
2022-07-07 10:40:00,149.5,149.52,149.1,149.4,28794.0,141.1791,141.198,140.8013,141.0846,28794.0
2022-07-07 10:50:00,149.35,149.59,149.02,149.06,28116.0,141.0374,141.2641,140.7258,140.7636,28116.0
2022-07-07 11:00:00,149.09,149.15,148.77,148.86,28628.0,140.7919,140.8486,140.4897,140.5747,28628.0
2022-07-07 11:10:00,148.84,149.31,148.82,148.97,19424.0,140.5558,140.9996,140.5369,140.6786,19424.0
2022-07-07 11:20:00,148.96,149.38,148.95,149.24,14188.0,140.6691,141.0658,140.6597,140.9335,14188.0
2022-07-07 11:30:00,149.14,149.24,148.79,149.2,13526.0,140.8391,140.9335,140.5086,140.8958,13526.0
2022-07-07 11:40:00,149.24,149.96,149.24,149.76,26930.0,140.9335,141.6135,140.9335,141.4246,26930.0
2022-07-07 11:50:00,149.77,150.1,149.64,150.03,27490.0,141.434,141.7457,141.3113,141.6796,27490.0
2022-07-07 12:00:00,150.05,150.55,150.05,150.52,16891.0,141.6985,142.1706,141.6985,142.1423,16891.0
2022-07-07 12:10:00,150.51,150.95,150.46,150.93,17008.0,142.1329,142.5484,142.0856,142.5295,17008.0
2022-07-07 12:20:00,150.92,151.05,150.79,150.81,19337.0,142.52,142.6428,142.3973,142.4162,19337.0
2022-07-07 12:30:00,150.89,151.2,150.8,151.11,15438.0,142.4917,142.7845,142.4067,142.6995,15438.0
2022-07-07 12:40:00,151.12,151.42,151.07,151.11,12064.0,142.7089,142.9922,142.6617,142.6995,12064.0
2022-07-07 12:50:00,151.08,151.65,151.06,151.33,37041.0,142.6711,143.2094,142.6522,142.9072,37041.0
2022-07-07 13:00:00,151.38,151.55,151.03,151.48,18033.0,142.9544,143.115,142.6239,143.0489,18033.0
2022-07-07 13:10:00,151.54,151.87,151.52,151.79,28642.0,143.1055,143.4172,143.0866,143.3416,28642.0
2022-07-07 13:20:00,151.77,152.29,151.71,152.18,32547.0,143.3227,143.8138,143.2661,143.7099,32547.0
2022-07-07 13:30:00,152.13,152.4,152.09,152.3,19933.0,143.6627,143.9177,143.6249,143.8232,19933.0
2022-07-07 13:40:00,152.32,152.4,152.13,152.23,16857.0,143.8421,143.9177,143.6627,143.7571,16857.0
2022-07-07 13:50:00,152.21,152.48,152.13,152.45,15609.0,143.7382,143.9932,143.6627,143.9649,15609.0
2022-07-07 14:00:00,152.49,152.77,152.34,152.69,17139.0,144.0027,144.2671,143.861,144.1915,17139.0
2022-07-07 14:10:00,152.75,152.9,152.54,152.58,17139.0,144.2482,144.3898,144.0499,144.0876,17139.0
2022-07-07 14:20:00,152.58,152.61,152.39,152.39,15836.0,144.0876,144.116,143.9082,143.9082,15836.0
2022-07-07 14:30:00,152.36,152.36,152.14,152.33,24646.0,143.8799,143.8799,143.6721,143.8516,24646.0
2022-07-07 14:40:00,152.33,152.38,152.14,152.25,18835.0,143.8516,143.8988,143.6721,143.776,18835.0
2022-07-07 14:50:00,152.25,152.55,152.19,152.47,20062.0,143.776,144.0593,143.7194,143.9838,20062.0
2022-07-07 15:00:00,152.48,152.53,152.13,152.31,20689.0,143.9932,144.0404,143.6627,143.8327,20689.0
2022-07-07 15:10:00,152.31,152.71,152.26,152.66,23729.0,143.8327,144.2104,143.7855,144.1632,23729.0
2022-07-07 15:20:00,152.64,152.67,152.17,152.25,19047.0,144.1443,144.1726,143.7005,143.776,19047.0
2022-07-07 15:30:00,152.28,152.52,152.03,152.14,32604.0,143.8043,144.031,143.5683,143.6721,32604.0
2022-07-07 15:40:00,152.08,152.11,151.8,152.01,41602.0,143.6155,143.6438,143.3511,143.5494,41602.0
2022-07-07 15:50:00,152.04,152.24,151.77,151.98,142890.0,143.5777,143.7666,143.3227,143.521,142890.0
2022-07-08 09:30:00,150.77,151.91,150.05,151.81,63054.0,142.3784,143.4549,141.6985,143.3605,63054.0
2022-07-08 09:40:00,151.86,152.63,151.37,151.37,21259.0,143.4077,144.1349,142.945,142.945,21259.0
2022-07-08 09:50:00,151.26,152.17,150.86,151.79,28523.0,142.8411,143.7005,142.4634,143.3416,28523.0
2022-07-08 10:00:00,151.77,151.91,151.33,151.74,21498.0,143.3227,143.4549,142.9072,143.2944,21498.0
2022-07-08 10:10:00,151.68,151.89,151.22,151.88,26085.0,143.2377,143.4361,142.8033,143.4266,26085.0
2022-07-08 10:20:00,151.77,153.0,151.69,152.77,14280.0,143.3227,144.4843,143.2472,144.2671,14280.0
2022-07-08 10:30:00,152.85,153.5,152.68,153.28,16622.0,144.3426,144.9564,144.1821,144.7487,16622.0
2022-07-08 10:40:00,153.4,153.67,153.2,153.33,10688.0,144.862,145.117,144.6731,144.7959,10688.0
2022-07-08 10:50:00,153.42,153.55,153.06,153.55,13359.0,144.8809,145.0037,144.5409,145.0037,13359.0
2022-07-08 11:00:00,153.62,153.81,153.38,153.72,11932.0,145.0698,145.2492,144.8431,145.1642,11932.0
2022-07-08 11:10:00,153.72,154.32,153.71,154.32,17042.0,145.1642,145.7308,145.1548,145.7308,17042.0
2022-07-08 11:20:00,154.35,154.71,154.14,154.61,21710.0,145.7591,146.0991,145.5608,146.0047,21710.0
2022-07-08 11:30:00,154.59,154.88,154.48,154.67,21462.0,145.9858,146.2596,145.8819,146.0613,21462.0
2022-07-08 11:40:00,154.66,154.66,153.79,153.91,26642.0,146.0519,146.0519,145.2303,145.3436,26642.0
2022-07-08 11:50:00,153.88,154.12,153.83,154.12,8146.0,145.3153,145.5419,145.2681,145.5419,8146.0
2022-07-08 12:00:00,154.11,154.11,153.18,153.21,13628.0,145.5325,145.5325,144.6543,144.6826,13628.0
2022-07-08 12:10:00,153.19,153.46,153.05,153.3,9405.0,144.6637,144.9187,144.5315,144.7676,9405.0
2022-07-08 12:20:00,153.29,153.41,152.51,152.62,22542.0,144.7581,144.8715,144.0215,144.1254,22542.0
2022-07-08 12:30:00,152.61,152.69,151.99,152.0,15566.0,144.116,144.1915,143.5305,143.5399,15566.0
2022-07-08 12:40:00,152.03,152.22,151.84,152.16,9564.0,143.5683,143.7477,143.3888,143.691,9564.0
2022-07-08 12:50:00,152.11,152.27,151.91,152.07,43982.0,143.6438,143.7949,143.4549,143.606,43982.0
2022-07-08 13:00:00,152.05,152.19,151.62,152.19,15041.0,143.5871,143.7194,143.1811,143.7194,15041.0
2022-07-08 13:10:00,152.18,152.34,152.03,152.15,7541.0,143.7099,143.861,143.5683,143.6816,7541.0
2022-07-08 13:20:00,152.11,152.73,152.07,152.73,6132.0,143.6438,144.2293,143.606,144.2293,6132.0
2022-07-08 13:30:00,152.71,152.92,152.57,152.92,22391.0,144.2104,144.4087,144.0782,144.4087,22391.0
2022-07-08 13:40:00,152.94,153.32,152.89,153.32,9853.0,144.4276,144.7865,144.3804,144.7865,9853.0
2022-07-08 13:50:00,153.37,153.41,153.01,153.09,9535.0,144.8337,144.8715,144.4937,144.5693,9535.0
2022-07-08 14:00:00,153.09,153.33,152.95,153.32,4487.0,144.5693,144.7959,144.4371,144.7865,4487.0
2022-07-08 14:10:00,153.33,153.55,153.27,153.55,6435.0,144.7959,145.0037,144.7392,145.0037,6435.0
2022-07-08 14:20:00,153.53,154.07,153.53,153.99,11529.0,144.9848,145.4947,144.9848,145.4192,11529.0
2022-07-08 14:30:00,153.98,154.35,153.92,154.27,16935.0,145.4097,145.7591,145.3531,145.6836,16935.0
2022-07-08 14:40:00,154.3,154.4,154.09,154.11,10934.0,145.7119,145.8063,145.5136,145.5325,10934.0
2022-07-08 14:50:00,154.14,154.26,153.83,153.97,20092.0,145.5608,145.6741,145.2681,145.4003,20092.0
2022-07-08 15:00:00,153.99,154.12,153.78,153.8,10841.0,145.4192,145.5419,145.2209,145.2397,10841.0
2022-07-08 15:10:00,153.79,154.12,153.77,154.03,11606.0,145.2303,145.5419,145.2114,145.4569,11606.0
2022-07-08 15:20:00,154.08,154.2,153.92,154.03,14802.0,145.5042,145.6175,145.3531,145.4569,14802.0
2022-07-08 15:30:00,154.03,154.08,153.66,153.69,21391.0,145.4569,145.5042,145.1075,145.1359,21391.0
2022-07-08 15:40:00,153.76,154.08,153.75,154.01,33342.0,145.202,145.5042,145.1925,145.4381,33342.0
2022-07-08 15:50:00,153.93,154.5,153.87,154.34,159725.0,145.3625,145.9008,145.3058,145.7497,159725.0
2022-07-11 09:30:00,152.18,152.9,151.06,151.35,31766.0,143.7099,144.3898,142.6522,142.9261,31766.0
2022-07-11 09:40:00,151.31,151.68,151.07,151.34,16600.0,142.8883,143.2377,142.6617,142.9167,16600.0
2022-07-11 09:50:00,151.22,152.57,150.88,152.57,18326.0,142.8033,144.0782,142.4823,144.0782,18326.0
2022-07-11 10:00:00,152.59,152.66,152.03,152.51,13933.0,144.0971,144.1632,143.5683,144.0215,13933.0
2022-07-11 10:10:00,152.69,153.01,152.34,152.34,10205.0,144.1915,144.4937,143.861,143.861,10205.0
2022-07-11 10:20:00,152.39,152.41,151.73,151.99,7035.0,143.9082,143.9271,143.285,143.5305,7035.0
2022-07-11 10:30:00,152.13,152.85,151.96,152.77,23433.0,143.6627,144.3426,143.5022,144.2671,23433.0
2022-07-11 10:40:00,152.71,153.11,152.66,152.75,6621.0,144.2104,144.5881,144.1632,144.2482,6621.0
2022-07-11 10:50:00,152.69,152.82,152.07,152.07,14886.0,144.1915,144.3143,143.606,143.606,14886.0
2022-07-11 11:00:00,152.03,152.25,151.68,152.18,28207.0,143.5683,143.776,143.2377,143.7099,28207.0
2022-07-11 11:10:00,152.16,153.03,152.11,152.74,208754.0,143.691,144.5126,143.6438,144.2387,208754.0
2022-07-11 11:20:00,152.69,152.9,152.26,152.38,23228.0,144.1915,144.3898,143.7855,143.8988,23228.0
2022-07-11 11:30:00,152.43,153.48,152.42,153.26,19562.0,143.946,144.9376,143.9366,144.7298,19562.0
2022-07-11 11:40:00,153.2,153.28,152.68,152.79,19517.0,144.6731,144.7487,144.1821,144.286,19517.0
2022-07-11 11:50:00,152.68,152.97,152.51,152.8,12748.0,144.1821,144.4559,144.0215,144.2954,12748.0
2022-07-11 12:00:00,152.9,153.13,152.61,153.13,24453.0,144.3898,144.607,144.116,144.607,24453.0
2022-07-11 12:10:00,153.13,153.36,153.09,153.28,4515.0,144.607,144.8242,144.5693,144.7487,4515.0
2022-07-11 12:20:00,153.17,153.17,152.79,152.95,5377.0,144.6448,144.6448,144.286,144.4371,5377.0
2022-07-11 12:30:00,152.94,153.6,152.83,153.6,15372.0,144.4276,145.0509,144.3237,145.0509,15372.0
2022-07-11 12:40:00,153.54,153.57,153.05,153.09,15251.0,144.9942,145.0225,144.5315,144.5693,15251.0
2022-07-11 12:50:00,153.09,153.38,152.91,153.29,11992.0,144.5693,144.8431,144.3993,144.7581,11992.0
2022-07-11 13:00:00,153.29,153.92,153.28,153.9,10144.0,144.7581,145.3531,144.7487,145.3342,10144.0
2022-07-11 13:10:00,153.89,154.09,153.76,153.79,12932.0,145.3247,145.5136,145.202,145.2303,12932.0
2022-07-11 13:20:00,153.84,153.92,153.69,153.84,6723.0,145.2775,145.3531,145.1359,145.2775,6723.0
2022-07-11 13:30:00,153.79,154.34,153.79,154.34,9730.0,145.2303,145.7497,145.2303,145.7497,9730.0
2022-07-11 13:40:00,154.37,154.54,154.06,154.07,12499.0,145.778,145.9386,145.4853,145.4947,12499.0
2022-07-11 13:50:00,154.05,154.24,153.95,153.95,8016.0,145.4758,145.6553,145.3814,145.3814,8016.0
2022-07-11 14:00:00,153.98,154.02,153.7,153.72,9353.0,145.4097,145.4475,145.1453,145.1642,9353.0
2022-07-11 14:10:00,153.68,153.73,153.22,153.31,48696.0,145.1264,145.1736,144.692,144.777,48696.0
2022-07-11 14:20:00,153.31,153.35,152.81,152.86,14437.0,144.777,144.8148,144.3048,144.3521,14437.0
2022-07-11 14:30:00,152.84,152.99,152.75,152.76,11750.0,144.3332,144.4748,144.2482,144.2576,11750.0
2022-07-11 14:40:00,152.75,152.89,152.59,152.6,6745.0,144.2482,144.3804,144.0971,144.1065,6745.0
2022-07-11 14:50:00,152.57,152.57,152.13,152.14,24838.0,144.0782,144.0782,143.6627,143.6721,24838.0
2022-07-11 15:00:00,152.16,152.26,151.83,151.97,20017.0,143.691,143.7855,143.3794,143.5116,20017.0
2022-07-11 15:10:00,151.9,152.21,151.87,152.14,29059.0,143.4455,143.7382,143.4172,143.6721,29059.0
2022-07-11 15:20:00,152.14,152.36,152.06,152.32,27815.0,143.6721,143.8799,143.5966,143.8421,27815.0
2022-07-11 15:30:00,152.31,152.41,152.17,152.39,20783.0,143.8327,143.9271,143.7005,143.9082,20783.0
2022-07-11 15:40:00,152.39,152.62,152.14,152.38,43365.0,143.9082,144.1254,143.6721,143.8988,43365.0
2022-07-11 15:50:00,152.36,152.36,151.69,152.07,159837.0,143.8799,143.8799,143.2472,143.606,159837.0
2022-07-12 09:30:00,152.85,154.05,152.64,153.91,22120.0,144.3426,145.4758,144.1443,145.3436,22120.0
2022-07-12 09:40:00,153.84,154.8,153.53,153.73,48007.0,145.2775,146.1841,144.9848,145.1736,48007.0
2022-07-12 09:50:00,153.59,154.47,153.39,153.53,13128.0,145.0414,145.8725,144.8526,144.9848,13128.0
2022-07-12 10:00:00,153.47,153.83,151.92,152.22,87619.0,144.9281,145.2681,143.4644,143.7477,87619.0
2022-07-12 10:10:00,152.24,153.23,152.24,153.21,29743.0,143.7666,144.7015,143.7666,144.6826,29743.0
2022-07-12 10:20:00,153.18,153.28,152.44,152.56,31806.0,144.6543,144.7487,143.9554,144.0688,31806.0
2022-07-12 10:30:00,152.66,153.4,152.66,152.97,17828.0,144.1632,144.862,144.1632,144.4559,17828.0
2022-07-12 10:40:00,152.93,153.32,152.7,153.3,11381.0,144.4182,144.7865,144.201,144.7676,11381.0
2022-07-12 10:50:00,153.32,154.09,153.18,154.06,13178.0,144.7865,145.5136,144.6543,145.4853,13178.0
2022-07-12 11:00:00,154.15,154.2,153.7,153.93,11023.0,145.5703,145.6175,145.1453,145.3625,11023.0
2022-07-12 11:10:00,153.92,154.53,153.76,153.9,14068.0,145.3531,145.9291,145.202,145.3342,14068.0
2022-07-12 11:20:00,153.82,154.24,153.73,154.07,13118.0,145.2586,145.6553,145.1736,145.4947,13118.0
2022-07-12 11:30:00,154.1,154.34,153.95,154.29,9728.0,145.523,145.7497,145.3814,145.7025,9728.0
2022-07-12 11:40:00,154.26,154.26,153.55,153.66,12455.0,145.6741,145.6741,145.0037,145.1075,12455.0
2022-07-12 11:50:00,153.69,153.8,153.49,153.78,12703.0,145.1359,145.2397,144.947,145.2209,12703.0
2022-07-12 12:00:00,153.78,153.98,153.61,153.63,26784.0,145.2209,145.4097,145.0603,145.0792,26784.0
2022-07-12 12:10:00,153.67,153.98,153.63,153.92,16822.0,145.117,145.4097,145.0792,145.3531,16822.0
2022-07-12 12:20:00,153.93,154.1,153.77,153.87,13904.0,145.3625,145.523,145.2114,145.3058,13904.0
2022-07-12 12:30:00,153.89,154.14,153.71,153.86,11117.0,145.3247,145.5608,145.1548,145.2964,11117.0
2022-07-12 12:40:00,153.81,153.87,153.71,153.81,28651.0,145.2492,145.3058,145.1548,145.2492,28651.0
2022-07-12 12:50:00,153.72,153.76,153.33,153.7,6524.0,145.1642,145.202,144.7959,145.1453,6524.0
2022-07-12 13:00:00,153.69,154.09,153.19,153.5,9232.0,145.1359,145.5136,144.6637,144.9564,9232.0
2022-07-12 13:10:00,153.41,153.47,153.04,153.04,7792.0,144.8715,144.9281,144.522,144.522,7792.0
2022-07-12 13:20:00,153.02,153.04,152.75,152.9,12905.0,144.5032,144.522,144.2482,144.3898,12905.0
2022-07-12 13:30:00,152.9,153.15,152.9,153.13,10853.0,144.3898,144.6259,144.3898,144.607,10853.0
2022-07-12 13:40:00,153.13,153.47,153.08,153.43,13948.0,144.607,144.9281,144.5598,144.8903,13948.0
2022-07-12 13:50:00,153.42,153.62,153.42,153.55,3710.0,144.8809,145.0698,144.8809,145.0037,3710.0
2022-07-12 14:00:00,153.57,153.74,153.45,153.74,9279.0,145.0225,145.1831,144.9092,145.1831,9279.0
2022-07-12 14:10:00,153.78,154.17,153.7,154.17,15710.0,145.2209,145.5892,145.1453,145.5892,15710.0
2022-07-12 14:20:00,154.22,154.24,153.77,153.87,6962.0,145.6364,145.6553,145.2114,145.3058,6962.0
2022-07-12 14:30:00,153.87,153.95,153.45,153.69,6511.0,145.3058,145.3814,144.9092,145.1359,6511.0
2022-07-12 14:40:00,153.66,153.66,153.44,153.64,6526.0,145.1075,145.1075,144.8998,145.0886,6526.0
2022-07-12 14:50:00,153.67,153.68,153.11,153.17,16327.0,145.117,145.1264,144.5881,144.6448,16327.0
2022-07-12 15:00:00,153.12,153.12,151.93,152.0,39047.0,144.5976,144.5976,143.4738,143.5399,39047.0
2022-07-12 15:10:00,152.05,152.07,151.67,151.94,34866.0,143.5871,143.606,143.2283,143.4833,34866.0
2022-07-12 15:20:00,151.96,152.04,151.44,151.6,32040.0,143.5022,143.5777,143.0111,143.1622,32040.0
2022-07-12 15:30:00,151.59,151.82,151.09,151.29,22682.0,143.1527,143.3699,142.6806,142.8694,22682.0
2022-07-12 15:40:00,151.33,151.75,151.16,151.58,23187.0,142.9072,143.3038,142.7467,143.1433,23187.0
2022-07-12 15:50:00,151.55,152.41,151.52,152.23,200096.0,143.115,143.9271,143.0866,143.7571,200096.0
2022-07-13 09:30:00,149.62,151.94,149.25,151.69,94700.0,141.2924,143.4833,140.943,143.2472,94700.0
2022-07-13 09:40:00,151.72,152.7,150.9,152.67,41654.0,143.2755,144.201,142.5012,144.1726,41654.0
2022-07-13 09:50:00,152.66,153.26,152.33,152.41,23495.0,144.1632,144.7298,143.8516,143.9271,23495.0
2022-07-13 10:00:00,152.49,152.49,151.07,151.41,23477.0,144.0027,144.0027,142.6617,142.9828,23477.0
2022-07-13 10:10:00,151.36,151.78,151.0,151.02,84132.0,142.9356,143.3322,142.5956,142.6145,84132.0
2022-07-13 10:20:00,151.01,152.49,151.0,152.49,37065.0,142.605,144.0027,142.5956,144.0027,37065.0
2022-07-13 10:30:00,152.42,153.97,152.29,153.91,44699.0,143.9366,145.4003,143.8138,145.3436,44699.0
2022-07-13 10:40:00,154.0,155.13,153.91,154.75,23200.0,145.4286,146.4957,145.3436,146.1369,23200.0
2022-07-13 10:50:00,154.8,155.24,154.26,154.29,18960.0,146.1841,146.5996,145.6741,145.7025,18960.0
2022-07-13 11:00:00,154.34,154.78,154.21,154.41,16502.0,145.7497,146.1652,145.6269,145.8158,16502.0
2022-07-13 11:10:00,154.3,154.74,153.61,153.73,13429.0,145.7119,146.1274,145.0603,145.1736,13429.0
2022-07-13 11:20:00,153.74,153.79,152.47,152.47,9722.0,145.1831,145.2303,143.9838,143.9838,9722.0
2022-07-13 11:30:00,152.47,152.67,152.26,152.62,27339.0,143.9838,144.1726,143.7855,144.1254,27339.0
2022-07-13 11:40:00,152.59,152.75,151.98,152.54,18264.0,144.0971,144.2482,143.521,144.0499,18264.0
2022-07-13 11:50:00,152.67,153.0,152.6,152.98,10190.0,144.1726,144.4843,144.1065,144.4654,10190.0
2022-07-13 12:00:00,153.0,153.51,152.83,153.4,14594.0,144.4843,144.9659,144.3237,144.862,14594.0
2022-07-13 12:10:00,153.39,153.49,153.15,153.33,12376.0,144.8526,144.947,144.6259,144.7959,12376.0
2022-07-13 12:20:00,153.4,153.98,153.27,153.9,13181.0,144.862,145.4097,144.7392,145.3342,13181.0
2022-07-13 12:30:00,153.88,154.03,153.65,153.89,10256.0,145.3153,145.4569,145.0981,145.3247,10256.0
2022-07-13 12:40:00,153.97,154.11,153.81,154.11,19317.0,145.4003,145.5325,145.2492,145.5325,19317.0
2022-07-13 12:50:00,154.04,154.3,153.97,154.3,5834.0,145.4664,145.7119,145.4003,145.7119,5834.0
2022-07-13 13:00:00,154.24,154.8,153.82,154.06,46735.0,145.6553,146.1841,145.2586,145.4853,46735.0
2022-07-13 13:10:00,154.0,154.41,153.67,153.89,21851.0,145.4286,145.8158,145.117,145.3247,21851.0
2022-07-13 13:20:00,153.92,154.13,153.78,154.09,214834.0,145.3531,145.5514,145.2209,145.5136,214834.0
2022-07-13 13:30:00,154.0,154.33,153.85,154.11,11618.0,145.4286,145.7402,145.287,145.5325,11618.0
2022-07-13 13:40:00,154.12,154.91,154.12,154.84,12921.0,145.5419,146.288,145.5419,146.2219,12921.0
2022-07-13 13:50:00,154.83,154.96,154.46,154.63,14216.0,146.2124,146.3352,145.863,146.0235,14216.0
2022-07-13 14:00:00,154.54,154.6,153.71,154.03,22216.0,145.9386,145.9952,145.1548,145.4569,22216.0
2022-07-13 14:10:00,154.07,154.53,154.01,154.53,13050.0,145.4947,145.9291,145.4381,145.9291,13050.0
2022-07-13 14:20:00,154.48,154.8,154.31,154.77,28186.0,145.8819,146.1841,145.7214,146.1558,28186.0
2022-07-13 14:30:00,154.77,155.02,154.67,154.91,10507.0,146.1558,146.3918,146.0613,146.288,10507.0
2022-07-13 14:40:00,154.93,155.12,154.86,154.96,17377.0,146.3068,146.4863,146.2407,146.3352,17377.0
2022-07-13 14:50:00,154.97,155.67,154.86,155.67,27663.0,146.3446,147.0057,146.2407,147.0057,27663.0
2022-07-13 15:00:00,155.7,155.77,155.14,155.21,36355.0,147.034,147.1001,146.5052,146.5713,36355.0
2022-07-13 15:10:00,155.25,155.77,155.18,155.74,19518.0,146.609,147.1001,146.5429,147.0718,19518.0
2022-07-13 15:20:00,155.72,155.79,155.57,155.7,34014.0,147.0529,147.119,146.9112,147.034,34014.0
2022-07-13 15:30:00,155.83,155.83,154.91,155.19,28655.0,147.1568,147.1568,146.288,146.5524,28655.0
2022-07-13 15:40:00,155.2,155.25,154.86,155.17,44689.0,146.5618,146.609,146.2407,146.5335,44689.0
2022-07-13 15:50:00,155.17,155.5,154.77,155.0,146323.0,146.5335,146.8451,146.1558,146.373,146323.0
2022-07-14 09:30:00,154.75,154.98,153.53,154.03,61404.0,146.1369,146.3541,144.9848,145.4569,61404.0
2022-07-14 09:40:00,154.03,154.82,153.86,154.19,19412.0,145.4569,146.203,145.2964,145.608,19412.0
2022-07-14 09:50:00,154.12,155.23,154.05,155.04,24436.0,145.5419,146.5902,145.4758,146.4107,24436.0
2022-07-14 10:00:00,155.04,155.04,153.68,153.8,23290.0,146.4107,146.4107,145.1264,145.2397,23290.0
2022-07-14 10:10:00,153.75,153.97,153.0,153.04,36235.0,145.1925,145.4003,144.4843,144.522,36235.0
2022-07-14 10:20:00,153.1,154.07,153.1,154.07,10981.0,144.5787,145.4947,144.5787,145.4947,10981.0
2022-07-14 10:30:00,154.02,154.66,153.72,153.97,9099.0,145.4475,146.0519,145.1642,145.4003,9099.0
2022-07-14 10:40:00,154.08,154.08,153.53,153.78,11047.0,145.5042,145.5042,144.9848,145.2209,11047.0
2022-07-14 10:50:00,153.89,154.3,153.7,153.88,20134.0,145.3247,145.7119,145.1453,145.3153,20134.0
2022-07-14 11:00:00,153.95,154.44,153.67,154.44,16320.0,145.3814,145.8441,145.117,145.8441,16320.0
2022-07-14 11:10:00,154.56,154.63,153.85,154.3,7793.0,145.9574,146.0235,145.287,145.7119,7793.0
2022-07-14 11:20:00,154.25,154.63,154.09,154.18,8150.0,145.6647,146.0235,145.5136,145.5986,8150.0
2022-07-14 11:30:00,154.25,154.38,153.98,154.35,9507.0,145.6647,145.7875,145.4097,145.7591,9507.0
2022-07-14 11:40:00,154.53,155.14,154.48,155.02,8508.0,145.9291,146.5052,145.8819,146.3918,8508.0
2022-07-14 11:50:00,155.03,155.34,154.85,155.18,8987.0,146.4013,146.694,146.2313,146.5429,8987.0
2022-07-14 12:00:00,155.29,155.43,154.88,154.98,6271.0,146.6468,146.779,146.2596,146.3541,6271.0
2022-07-14 12:10:00,154.98,155.35,154.93,155.35,12537.0,146.3541,146.7035,146.3068,146.7035,12537.0
2022-07-14 12:20:00,155.31,155.47,154.56,154.61,13883.0,146.6657,146.8168,145.9574,146.0047,13883.0
2022-07-14 12:30:00,154.66,155.2,154.66,155.2,10367.0,146.0519,146.5618,146.0519,146.5618,10367.0
2022-07-14 12:40:00,155.08,155.13,154.53,154.56,8549.0,146.4485,146.4957,145.9291,145.9574,8549.0
2022-07-14 12:50:00,154.5,155.26,154.45,155.25,12832.0,145.9008,146.6185,145.8536,146.609,12832.0
2022-07-14 13:00:00,155.28,155.41,155.01,155.39,9156.0,146.6374,146.7601,146.3824,146.7412,9156.0
2022-07-14 13:10:00,155.35,155.79,155.06,155.63,13896.0,146.7035,147.119,146.4296,146.9679,13896.0
2022-07-14 13:20:00,155.58,156.31,155.55,156.27,17201.0,146.9207,147.61,146.8923,147.5723,17201.0
2022-07-14 13:30:00,156.2,156.52,156.0,156.37,13573.0,147.5062,147.8084,147.3173,147.6667,13573.0
2022-07-14 13:40:00,156.35,157.14,156.35,157.06,17111.0,147.6478,148.3938,147.6478,148.3183,17111.0
2022-07-14 13:50:00,157.14,157.23,156.82,157.18,15551.0,148.3938,148.4788,148.0917,148.4316,15551.0
2022-07-14 14:00:00,157.13,157.9,157.08,157.44,227710.0,148.3844,149.1115,148.3372,148.6771,227710.0
2022-07-14 14:10:00,157.44,158.32,157.27,158.29,25903.0,148.6771,149.5082,148.5166,149.4798,25903.0
2022-07-14 14:20:00,158.3,159.25,158.3,159.17,28952.0,149.4893,150.3864,149.4893,150.3109,28952.0
2022-07-14 14:30:00,159.22,159.68,158.86,159.62,27008.0,150.3581,150.7925,150.0181,150.7358,27008.0
2022-07-14 14:40:00,159.71,159.96,159.16,159.58,32443.0,150.8208,151.0569,150.3014,150.698,32443.0
2022-07-14 14:50:00,159.57,159.94,159.32,159.68,23624.0,150.6886,151.038,150.4525,150.7925,23624.0
2022-07-14 15:00:00,159.76,159.94,159.45,159.46,22553.0,150.868,151.038,150.5753,150.5847,22553.0
2022-07-14 15:10:00,159.41,159.81,159.32,159.7,31976.0,150.5375,150.9152,150.4525,150.8114,31976.0
2022-07-14 15:20:00,159.7,160.17,159.67,159.84,43253.0,150.8114,151.2552,150.783,150.9436,43253.0
2022-07-14 15:30:00,159.9,160.22,159.45,159.63,60804.0,151.0002,151.3024,150.5753,150.7453,60804.0
2022-07-14 15:40:00,159.61,159.61,159.03,159.21,50558.0,150.7264,150.7264,150.1787,150.3486,50558.0
2022-07-14 15:50:00,159.3,160.0,159.2,159.82,214635.0,150.4336,151.0947,150.3392,150.9247,214635.0
2022-07-15 09:30:00,161.09,162.42,160.28,160.75,97297.0,152.124,153.38,151.3591,151.8029,97297.0
2022-07-15 09:40:00,160.71,161.43,160.42,160.84,21764.0,151.7651,152.4451,151.4913,151.8879,21764.0
2022-07-15 09:50:00,161.01,161.31,160.29,161.04,15830.0,152.0484,152.3317,151.3685,152.0768,15830.0
2022-07-15 10:00:00,161.35,162.32,160.19,160.34,32212.0,152.3695,153.2855,151.2741,151.4157,32212.0
2022-07-15 10:10:00,160.4,161.75,160.09,161.64,38259.0,151.4724,152.7473,151.1797,152.6434,38259.0
2022-07-15 10:20:00,161.56,162.14,160.87,161.94,20498.0,152.5678,153.1156,151.9162,152.9267,20498.0
2022-07-15 10:30:00,161.94,162.04,161.24,161.47,16160.0,152.9267,153.0211,152.2656,152.4828,16160.0
2022-07-15 10:40:00,161.44,161.44,160.5,160.76,28748.0,152.4545,152.4545,151.5668,151.8124,28748.0
2022-07-15 10:50:00,160.66,160.99,160.32,160.94,20662.0,151.7179,152.0296,151.3969,151.9823,20662.0
2022-07-15 11:00:00,161.03,162.76,161.03,162.7,30583.0,152.0673,153.701,152.0673,153.6444,30583.0
2022-07-15 11:10:00,162.77,163.04,162.56,162.98,37762.0,153.7105,153.9655,153.5122,153.9088,37762.0
2022-07-15 11:20:00,162.97,163.57,162.71,162.92,28255.0,153.8994,154.466,153.6538,153.8521,28255.0
2022-07-15 11:30:00,162.87,163.17,162.62,162.95,22311.0,153.8049,154.0882,153.5688,153.8805,22311.0
2022-07-15 11:40:00,162.9,162.94,162.28,162.28,11856.0,153.8333,153.871,153.2478,153.2478,11856.0
2022-07-15 11:50:00,162.17,162.54,162.15,162.28,17791.0,153.1439,153.4933,153.125,153.2478,17791.0
2022-07-15 12:00:00,162.27,162.89,162.2,162.49,90126.0,153.2383,153.8238,153.1722,153.4461,90126.0
2022-07-15 12:10:00,162.41,163.29,162.31,163.28,24886.0,153.3705,154.2015,153.2761,154.1921,24886.0
2022-07-15 12:20:00,163.32,163.35,163.04,163.34,20452.0,154.2299,154.2582,153.9655,154.2488,20452.0
2022-07-15 12:30:00,163.36,163.41,162.78,163.0,18593.0,154.2676,154.3149,153.7199,153.9277,18593.0
2022-07-15 12:40:00,162.98,163.18,162.84,162.93,10802.0,153.9088,154.0977,153.7766,153.8616,10802.0
2022-07-15 12:50:00,162.93,163.22,162.83,163.09,16905.0,153.8616,154.1354,153.7671,154.0127,16905.0
2022-07-15 13:00:00,163.08,163.28,162.87,163.05,16664.0,154.0032,154.1921,153.8049,153.9749,16664.0
2022-07-15 13:10:00,163.09,163.12,162.76,162.92,11704.0,154.0127,154.041,153.701,153.8521,11704.0
2022-07-15 13:20:00,162.98,163.4,162.93,163.32,17088.0,153.9088,154.3054,153.8616,154.2299,17088.0
2022-07-15 13:30:00,163.39,163.58,163.32,163.54,10291.0,154.296,154.4754,154.2299,154.4376,10291.0
2022-07-15 13:40:00,163.61,163.61,163.27,163.3,13866.0,154.5037,154.5037,154.1827,154.211,13866.0
2022-07-15 13:50:00,163.25,163.57,163.2,163.5,15980.0,154.1638,154.466,154.1166,154.3999,15980.0
2022-07-15 14:00:00,163.53,164.03,163.35,164.03,19227.0,154.4282,154.9004,154.2582,154.9004,19227.0
2022-07-15 14:10:00,164.07,164.48,164.03,164.27,35016.0,154.9381,155.3253,154.9004,155.127,35016.0
2022-07-15 14:20:00,164.32,164.48,164.09,164.47,49188.0,155.1742,155.3253,154.957,155.3159,49188.0
2022-07-15 14:30:00,164.44,164.52,164.19,164.4,21560.0,155.2875,155.3631,155.0515,155.2498,21560.0
2022-07-15 14:40:00,164.42,164.88,164.42,164.81,18479.0,155.2687,155.703,155.2687,155.6369,18479.0
2022-07-15 14:50:00,164.82,164.85,164.52,164.59,24976.0,155.6464,155.6747,155.3631,155.4292,24976.0
2022-07-15 15:00:00,164.58,164.85,164.45,164.85,22784.0,155.4197,155.6747,155.297,155.6747,22784.0
2022-07-15 15:10:00,164.84,164.94,164.71,164.86,26574.0,155.6653,155.7597,155.5425,155.6842,26574.0
2022-07-15 15:20:00,164.92,165.09,164.8,164.84,39183.0,155.7408,155.9014,155.6275,155.6653,39183.0
2022-07-15 15:30:00,164.85,164.87,163.83,163.95,67208.0,155.6747,155.6936,154.7115,154.8248,67208.0
2022-07-15 15:40:00,163.97,164.08,163.82,163.83,63429.0,154.8437,154.9476,154.702,154.7115,63429.0
2022-07-15 15:50:00,163.85,164.04,163.54,164.02,200461.0,154.7304,154.9098,154.4376,154.8909,200461.0
2022-07-18 09:30:00,166.09,166.09,164.07,164.7,36290.0,156.8457,156.8457,154.9381,155.5331,36290.0
2022-07-18 09:40:00,164.54,164.84,164.16,164.29,13226.0,155.382,155.6653,155.0231,155.1459,13226.0
2022-07-18 09:50:00,164.34,164.44,163.03,163.18,24586.0,155.1931,155.2875,153.956,154.0977,24586.0
2022-07-18 10:00:00,163.38,163.69,162.15,162.34,34357.0,154.2865,154.5793,153.125,153.3044,34357.0
2022-07-18 10:10:00,162.33,162.6,161.74,162.6,50384.0,153.295,153.55,152.7378,153.55,50384.0
2022-07-18 10:20:00,162.5,163.4,162.5,163.37,18519.0,153.4555,154.3054,153.4555,154.2771,18519.0
2022-07-18 10:30:00,163.45,164.11,163.45,163.94,22301.0,154.3526,154.9759,154.3526,154.8154,22301.0
2022-07-18 10:40:00,163.95,164.29,163.71,164.02,11146.0,154.8248,155.1459,154.5982,154.8909,11146.0
2022-07-18 10:50:00,164.0,164.43,163.75,164.35,11139.0,154.872,155.2781,154.6359,155.2025,11139.0
2022-07-18 11:00:00,164.34,164.34,164.01,164.12,10115.0,155.1931,155.1931,154.8815,154.9853,10115.0
2022-07-18 11:10:00,164.06,164.55,163.97,164.36,21185.0,154.9287,155.3914,154.8437,155.212,21185.0
2022-07-18 11:20:00,164.35,164.87,164.28,164.74,16757.0,155.2025,155.6936,155.1364,155.5708,16757.0
2022-07-18 11:30:00,164.72,164.86,164.59,164.76,8704.0,155.552,155.6842,155.4292,155.5897,8704.0
2022-07-18 11:40:00,164.77,164.9,164.43,164.48,19224.0,155.5992,155.7219,155.2781,155.3253,19224.0
2022-07-18 11:50:00,164.45,165.76,164.45,165.55,34541.0,155.297,156.5341,155.297,156.3358,34541.0
2022-07-18 12:00:00,165.55,165.55,164.81,164.87,12432.0,156.3358,156.3358,155.6369,155.6936,12432.0
2022-07-18 12:10:00,164.86,164.87,164.56,164.76,17363.0,155.6842,155.6936,155.4009,155.5897,17363.0
2022-07-18 12:20:00,164.67,164.81,164.57,164.57,9254.0,155.5047,155.6369,155.4103,155.4103,9254.0
2022-07-18 12:30:00,164.59,164.83,164.43,164.64,19170.0,155.4292,155.6558,155.2781,155.4764,19170.0
2022-07-18 12:40:00,164.73,164.81,164.35,164.37,10440.0,155.5614,155.6369,155.2025,155.2214,10440.0
2022-07-18 12:50:00,164.33,164.46,164.07,164.16,16246.0,155.1837,155.3064,154.9381,155.0231,16246.0
2022-07-18 13:00:00,164.16,164.5,164.13,164.32,26369.0,155.0231,155.3442,154.9948,155.1742,26369.0
2022-07-18 13:10:00,164.25,164.28,163.99,163.99,9480.0,155.1081,155.1364,154.8626,154.8626,9480.0
2022-07-18 13:20:00,164.03,164.25,163.94,163.96,18382.0,154.9004,155.1081,154.8154,154.8343,18382.0
2022-07-18 13:30:00,163.86,163.9,162.67,162.83,31586.0,154.7398,154.7776,153.6161,153.7671,31586.0
2022-07-18 13:40:00,162.81,163.09,162.49,162.53,14392.0,153.7483,154.0127,153.4461,153.4838,14392.0
2022-07-18 13:50:00,162.52,162.57,161.16,161.16,28397.0,153.4744,153.5216,152.1901,152.1901,28397.0
2022-07-18 14:00:00,161.15,161.55,161.01,161.3,27183.0,152.1807,152.5584,152.0484,152.3223,27183.0
2022-07-18 14:10:00,161.25,161.87,161.17,161.78,11973.0,152.2751,152.8606,152.1995,152.7756,11973.0
2022-07-18 14:20:00,161.92,161.93,161.42,161.55,8403.0,152.9078,152.9172,152.4356,152.5584,8403.0
2022-07-18 14:30:00,161.64,162.0,161.42,161.91,12179.0,152.6434,152.9833,152.4356,152.8984,12179.0
2022-07-18 14:40:00,161.89,161.97,161.1,161.5,22440.0,152.8795,152.955,152.1334,152.5112,22440.0
2022-07-18 14:50:00,161.46,161.47,160.8,161.03,20196.0,152.4734,152.4828,151.8501,152.0673,20196.0
2022-07-18 15:00:00,160.96,161.94,160.96,161.8,20738.0,152.0012,152.9267,152.0012,152.7945,20738.0
2022-07-18 15:10:00,161.81,162.31,161.63,162.3,19963.0,152.8039,153.2761,152.6339,153.2666,19963.0
2022-07-18 15:20:00,162.29,162.48,161.9,161.9,44962.0,153.2572,153.4366,152.8889,152.8889,44962.0
2022-07-18 15:30:00,161.87,161.88,161.28,161.54,63430.0,152.8606,152.87,152.3034,152.5489,63430.0
2022-07-18 15:40:00,161.58,161.68,161.29,161.3,72093.0,152.5867,152.6812,152.3129,152.3223,72093.0
2022-07-18 15:50:00,161.25,162.32,161.21,161.89,179010.0,152.2751,153.2855,152.2373,152.8795,179010.0
2022-07-19 09:30:00,163.96,165.88,163.94,165.12,32579.0,154.8343,156.6474,154.8154,155.9297,32579.0
2022-07-19 09:40:00,165.14,165.57,164.65,165.57,8303.0,155.9486,156.3546,155.4859,156.3546,8303.0
2022-07-19 09:50:00,165.78,166.71,165.77,166.31,14757.0,156.553,157.4312,156.5435,157.0535,14757.0
2022-07-19 10:00:00,166.29,166.33,165.67,166.33,7689.0,157.0346,157.0723,156.4491,157.0723,7689.0
2022-07-19 10:10:00,166.38,166.96,166.24,166.96,7733.0,157.1196,157.6673,156.9874,157.6673,7733.0
2022-07-19 10:20:00,167.01,167.61,166.96,167.58,5681.0,157.7145,158.2811,157.6673,158.2528,5681.0
2022-07-19 10:30:00,167.59,167.72,167.02,167.04,22593.0,158.2622,158.385,157.7239,157.7428,22593.0
2022-07-19 10:40:00,167.06,167.13,166.62,167.04,47692.0,157.7617,157.8278,157.3462,157.7428,47692.0
2022-07-19 10:50:00,167.15,167.25,167.02,167.09,12733.0,157.8467,157.9411,157.7239,157.79,12733.0
2022-07-19 11:00:00,167.08,167.99,167.02,167.78,21544.0,157.7806,158.64,157.7239,158.4416,21544.0
2022-07-19 11:10:00,167.78,168.3,167.78,168.07,17621.0,158.4416,158.9327,158.4416,158.7155,17621.0
2022-07-19 11:20:00,168.1,168.67,167.64,168.5,28175.0,158.7438,159.2821,158.3094,159.1216,28175.0
2022-07-19 11:30:00,168.63,169.07,168.58,168.79,25675.0,159.2443,159.6598,159.1971,159.3954,25675.0
2022-07-19 11:40:00,168.8,169.01,168.37,168.37,31243.0,159.4049,159.6032,158.9988,158.9988,31243.0
2022-07-19 11:50:00,168.41,168.87,168.2,168.74,12454.0,159.0366,159.471,158.8383,159.3482,12454.0
2022-07-19 12:00:00,168.75,168.75,168.1,168.41,10308.0,159.3577,159.3577,158.7438,159.0366,10308.0
2022-07-19 12:10:00,168.42,168.64,168.25,168.47,14967.0,159.046,159.2538,158.8855,159.0932,14967.0
2022-07-19 12:20:00,168.5,168.62,168.36,168.36,11330.0,159.1216,159.2349,158.9894,158.9894,11330.0
2022-07-19 12:30:00,168.4,169.62,168.38,169.59,17869.0,159.0271,160.1792,159.0082,160.1509,17869.0
2022-07-19 12:40:00,169.58,169.8,169.51,169.67,16903.0,160.1415,160.3492,160.0754,160.2264,16903.0
2022-07-19 12:50:00,169.68,169.72,169.11,169.16,19611.0,160.2359,160.2737,159.6976,159.7448,19611.0
2022-07-19 13:00:00,169.16,169.29,168.96,168.98,14206.0,159.7448,159.8676,159.556,159.5748,14206.0
2022-07-19 13:10:00,168.97,169.19,168.83,168.87,21196.0,159.5654,159.7732,159.4332,159.471,21196.0
2022-07-19 13:20:00,168.86,169.36,168.75,169.36,15784.0,159.4615,159.9337,159.3577,159.9337,15784.0
2022-07-19 13:30:00,169.43,169.83,169.37,169.83,9638.0,159.9998,160.3775,159.9431,160.3775,9638.0
2022-07-19 13:40:00,169.81,170.43,169.8,170.37,25901.0,160.3587,160.9441,160.3492,160.8875,25901.0
2022-07-19 13:50:00,170.35,170.54,170.06,170.25,22347.0,160.8686,161.048,160.5947,160.7742,22347.0
2022-07-19 14:00:00,170.21,170.73,170.2,170.54,18709.0,160.7364,161.2274,160.7269,161.048,18709.0
2022-07-19 14:10:00,170.58,170.58,170.21,170.22,11473.0,161.0858,161.0858,160.7364,160.7458,11473.0
2022-07-19 14:20:00,170.24,170.24,168.35,168.47,36430.0,160.7647,160.7647,158.9799,159.0932,36430.0
2022-07-19 14:30:00,168.47,169.53,168.45,169.53,82460.0,159.0932,160.0942,159.0743,160.0942,82460.0
2022-07-19 14:40:00,169.43,169.94,169.43,169.79,11663.0,159.9998,160.4814,159.9998,160.3398,11663.0
2022-07-19 14:50:00,169.84,170.08,169.71,169.89,10449.0,160.387,160.6136,160.2642,160.4342,10449.0
2022-07-19 15:00:00,169.93,170.39,169.69,170.3,9947.0,160.472,160.9064,160.2453,160.8214,9947.0
2022-07-19 15:10:00,170.28,170.31,169.9,170.01,16468.0,160.8025,160.8308,160.4436,160.5475,16468.0
2022-07-19 15:20:00,170.12,170.38,170.01,170.04,25694.0,160.6514,160.8969,160.5475,160.5759,25694.0
2022-07-19 15:30:00,170.08,170.3,169.71,169.93,27176.0,160.6136,160.8214,160.2642,160.472,27176.0
2022-07-19 15:40:00,169.93,170.53,169.9,170.08,51993.0,160.472,161.0386,160.4436,160.6136,51993.0
2022-07-19 15:50:00,170.1,170.81,170.09,170.43,175945.0,160.6325,161.303,160.6231,160.9441,175945.0
2022-07-20 09:30:00,169.45,170.21,168.28,168.66,34498.0,160.0187,160.7364,158.9138,159.2727,34498.0
2022-07-20 09:40:00,168.66,169.5,168.54,169.1,23088.0,159.2727,160.0659,159.1593,159.6882,23088.0
2022-07-20 09:50:00,169.33,170.65,169.23,170.38,23022.0,159.9054,161.1519,159.8109,160.8969,23022.0
2022-07-20 10:00:00,170.46,171.9,170.22,171.75,15289.0,160.9725,162.3323,160.7458,162.1907,15289.0
2022-07-20 10:10:00,171.8,172.43,171.77,171.86,15976.0,162.2379,162.8328,162.2096,162.2946,15976.0
2022-07-20 10:20:00,171.75,173.64,171.68,173.64,11941.0,162.1907,163.9755,162.1246,163.9755,11941.0
2022-07-20 10:30:00,173.59,174.65,173.4,174.34,26556.0,163.9283,164.9293,163.7488,164.6365,26556.0
2022-07-20 10:40:00,174.27,174.63,173.85,174.6,18466.0,164.5704,164.9104,164.1738,164.882,18466.0
2022-07-20 10:50:00,174.55,175.3,174.4,175.27,53894.0,164.8348,165.5431,164.6932,165.5148,53894.0
2022-07-20 11:00:00,175.38,175.38,174.28,174.93,28736.0,165.6186,165.6186,164.5799,165.1937,28736.0
2022-07-20 11:10:00,175.05,175.45,175.0,175.13,25066.0,165.307,165.6847,165.2598,165.3826,25066.0
2022-07-20 11:20:00,175.24,175.66,174.82,175.62,15154.0,165.4864,165.8831,165.0898,165.8453,15154.0
2022-07-20 11:30:00,175.55,175.8,175.0,175.14,20880.0,165.7792,166.0153,165.2598,165.392,20880.0
2022-07-20 11:40:00,175.14,175.73,174.97,175.4,44209.0,165.392,165.9492,165.2315,165.6375,44209.0
2022-07-20 11:50:00,175.48,176.09,175.44,175.45,16041.0,165.7131,166.2891,165.6753,165.6847,16041.0
2022-07-20 12:00:00,175.59,176.02,175.53,176.02,11631.0,165.8169,166.223,165.7603,166.223,11631.0
2022-07-20 12:10:00,175.96,176.13,175.57,175.83,10878.0,166.1664,166.3269,165.7981,166.0436,10878.0
2022-07-20 12:20:00,175.77,175.87,175.41,175.42,9968.0,165.9869,166.0814,165.647,165.6564,9968.0
2022-07-20 12:30:00,175.42,175.73,175.25,175.65,11531.0,165.6564,165.9492,165.4959,165.8736,11531.0
2022-07-20 12:40:00,175.73,175.73,174.04,174.18,19058.0,165.9492,165.9492,164.3532,164.4854,19058.0
2022-07-20 12:50:00,174.04,175.46,174.04,175.2,13598.0,164.3532,165.6942,164.3532,165.4487,13598.0
2022-07-20 13:00:00,175.15,175.16,174.05,174.38,18327.0,165.4014,165.4109,164.3627,164.6743,18327.0
2022-07-20 13:10:00,174.33,174.57,173.61,174.57,12300.0,164.6271,164.8537,163.9472,164.8537,12300.0
2022-07-20 13:20:00,174.65,175.07,174.45,175.04,12064.0,164.9293,165.3259,164.7404,165.2976,12064.0
2022-07-20 13:30:00,174.97,175.43,174.92,175.34,18879.0,165.2315,165.6659,165.1842,165.5809,18879.0
2022-07-20 13:40:00,175.38,175.6,175.17,175.31,15445.0,165.6186,165.8264,165.4203,165.5525,15445.0
2022-07-20 13:50:00,175.3,175.63,174.76,174.88,14906.0,165.5431,165.8547,165.0331,165.1465,14906.0
2022-07-20 14:00:00,174.98,175.55,174.97,175.52,23115.0,165.2409,165.7792,165.2315,165.7508,23115.0
2022-07-20 14:10:00,175.51,175.6,175.13,175.59,14743.0,165.7414,165.8264,165.3826,165.8169,14743.0
2022-07-20 14:20:00,175.59,176.04,175.45,175.92,20900.0,165.8169,166.2419,165.6847,166.1286,20900.0
2022-07-20 14:30:00,175.91,176.37,175.71,176.32,17142.0,166.1191,166.5535,165.9303,166.5063,17142.0
2022-07-20 14:40:00,176.38,176.43,176.0,176.18,16238.0,166.563,166.6102,166.2041,166.3741,16238.0
2022-07-20 14:50:00,176.17,176.54,175.67,176.46,56922.0,166.3647,166.7141,165.8925,166.6385,56922.0
2022-07-20 15:00:00,176.4,177.07,176.28,176.72,30498.0,166.5819,167.2146,166.4685,166.8841,30498.0
2022-07-20 15:10:00,176.68,177.03,176.63,176.86,17834.0,166.8463,167.1768,166.7991,167.0163,17834.0
2022-07-20 15:20:00,176.87,177.36,176.87,177.27,31729.0,167.0257,167.4884,167.0257,167.4034,31729.0
2022-07-20 15:30:00,177.39,177.39,176.75,176.89,38265.0,167.5168,167.5168,166.9124,167.0446,38265.0
2022-07-20 15:40:00,176.86,177.05,176.49,176.83,52807.0,167.0163,167.1957,166.6669,166.9879,52807.0
2022-07-20 15:50:00,176.79,177.48,176.4,176.49,312746.0,166.9502,167.6018,166.5819,166.6669,312746.0
2022-07-21 09:30:00,177.9,178.5,176.2,177.07,42267.0,167.9984,168.565,166.393,167.2146,42267.0
2022-07-21 09:40:00,176.77,177.11,175.71,176.39,27242.0,166.9313,167.2523,165.9303,166.5724,27242.0
2022-07-21 09:50:00,176.26,177.61,176.1,177.31,11128.0,166.4497,167.7245,166.2986,167.4412,11128.0
2022-07-21 10:00:00,177.22,177.69,176.05,176.43,24488.0,167.3562,167.8001,166.2513,166.6102,24488.0
2022-07-21 10:10:00,176.42,177.07,175.69,176.91,15928.0,166.6008,167.2146,165.9114,167.0635,15928.0
2022-07-21 10:20:00,176.96,177.3,175.01,175.52,29534.0,167.1107,167.4318,165.2692,165.7508,29534.0
2022-07-21 10:30:00,175.61,176.46,175.25,176.46,15600.0,165.8358,166.6385,165.4959,166.6385,15600.0
2022-07-21 10:40:00,176.37,177.32,176.29,177.22,20124.0,166.5535,167.4507,166.478,167.3562,20124.0
2022-07-21 10:50:00,177.25,178.34,177.16,177.99,17036.0,167.3846,168.4139,167.2996,168.0834,17036.0
2022-07-21 11:00:00,177.99,178.13,177.57,177.62,8653.0,168.0834,168.2156,167.6867,167.734,8653.0
2022-07-21 11:10:00,177.56,177.74,177.04,177.31,90056.0,167.6773,167.8473,167.1862,167.4412,90056.0
2022-07-21 11:20:00,177.37,177.37,176.68,177.2,13326.0,167.4979,167.4979,166.8463,167.3373,13326.0
2022-07-21 11:30:00,177.24,178.09,176.95,177.79,29919.0,167.3751,168.1778,167.1013,167.8945,29919.0
2022-07-21 11:40:00,177.76,178.0,177.55,177.66,55958.0,167.8662,168.0928,167.6679,167.7717,55958.0
2022-07-21 11:50:00,177.66,178.02,177.56,177.87,77282.0,167.7717,168.1117,167.6773,167.97,77282.0
2022-07-21 12:00:00,177.86,179.42,177.76,179.31,25265.0,167.9606,169.4338,167.8662,169.3299,25265.0
2022-07-21 12:10:00,179.37,179.38,178.71,179.08,12454.0,169.3866,169.396,168.7633,169.1127,12454.0
2022-07-21 12:20:00,179.12,179.94,178.75,179.77,32253.0,169.1505,169.9248,168.8011,169.7643,32253.0
2022-07-21 12:30:00,179.8,179.98,179.54,179.67,14457.0,169.7926,169.9626,169.5471,169.6699,14457.0
2022-07-21 12:40:00,179.66,179.67,179.31,179.53,18016.0,169.6604,169.6699,169.3299,169.5377,18016.0
2022-07-21 12:50:00,179.51,180.09,179.5,179.97,59038.0,169.5188,170.0665,169.5093,169.9532,59038.0
2022-07-21 13:00:00,180.0,180.13,179.33,179.33,17021.0,169.9815,170.1043,169.3488,169.3488,17021.0
2022-07-21 13:10:00,179.28,179.48,178.92,179.18,10197.0,169.3016,169.4904,168.9616,169.2071,10197.0
2022-07-21 13:20:00,179.18,179.29,178.64,178.81,9111.0,169.2071,169.311,168.6972,168.8577,9111.0
2022-07-21 13:30:00,178.81,178.84,178.4,178.62,8444.0,168.8577,168.8861,168.4705,168.6783,8444.0
2022-07-21 13:40:00,178.68,178.77,178.5,178.66,12037.0,168.735,168.82,168.565,168.7161,12037.0
2022-07-21 13:50:00,178.57,178.62,178.2,178.55,8069.0,168.6311,168.6783,168.2817,168.6122,8069.0
2022-07-21 14:00:00,178.54,178.85,178.45,178.78,16281.0,168.6028,168.8955,168.5178,168.8294,16281.0
2022-07-21 14:10:00,178.81,179.27,178.73,178.96,12357.0,168.8577,169.2921,168.7822,168.9994,12357.0
2022-07-21 14:20:00,178.98,179.1,178.86,179.05,8140.0,169.0183,169.1316,168.9049,169.0844,8140.0
2022-07-21 14:30:00,179.04,179.04,178.6,178.66,6779.0,169.0749,169.0749,168.6594,168.7161,6779.0
2022-07-21 14:40:00,178.58,178.69,178.25,178.63,12682.0,168.6405,168.7444,168.3289,168.6877,12682.0
2022-07-21 14:50:00,178.75,178.89,178.52,178.63,9625.0,168.8011,168.9333,168.5839,168.6877,9625.0
2022-07-21 15:00:00,178.7,179.51,178.47,179.5,10781.0,168.7539,169.5188,168.5367,169.5093,10781.0
2022-07-21 15:10:00,179.45,179.45,178.73,178.9,29478.0,169.4621,169.4621,168.7822,168.9427,29478.0
2022-07-21 15:20:00,178.92,179.03,178.68,178.98,16474.0,168.9616,169.0655,168.735,169.0183,16474.0
2022-07-21 15:30:00,178.92,179.28,178.83,178.9,30740.0,168.9616,169.3016,168.8766,168.9427,30740.0
2022-07-21 15:40:00,178.89,179.35,178.86,179.25,36210.0,168.9333,169.3677,168.9049,169.2732,36210.0
2022-07-21 15:50:00,179.21,180.14,179.16,179.95,137126.0,169.2355,170.1137,169.1882,169.9343,137126.0
2022-07-22 09:30:00,179.73,180.0,177.49,178.66,34205.0,169.7265,169.9815,167.6112,168.7161,34205.0
2022-07-22 09:40:00,178.49,178.81,177.34,178.62,24162.0,168.5555,168.8577,167.4695,168.6783,24162.0
2022-07-22 09:50:00,178.46,178.86,175.86,176.03,32872.0,168.5272,168.9049,166.0719,166.2325,32872.0
2022-07-22 10:00:00,175.81,176.08,175.12,175.34,42820.0,166.0247,166.2797,165.3731,165.5809,42820.0
2022-07-22 10:10:00,175.24,176.45,175.24,176.4,50630.0,165.4864,166.6291,165.4864,166.5819,50630.0
2022-07-22 10:20:00,176.36,176.36,175.24,175.8,32993.0,166.5441,166.5441,165.4864,166.0153,32993.0
2022-07-22 10:30:00,175.78,176.27,175.35,176.0,22339.0,165.9964,166.4591,165.5903,166.2041,22339.0
2022-07-22 10:40:00,175.96,176.58,175.73,176.58,25170.0,166.1664,166.7518,165.9492,166.7518,25170.0
2022-07-22 10:50:00,176.52,177.35,176.31,177.15,18174.0,166.6952,167.479,166.4969,167.2901,18174.0
2022-07-22 11:00:00,177.18,177.25,175.72,176.25,20043.0,167.3185,167.3846,165.9397,166.4402,20043.0
2022-07-22 11:10:00,176.25,177.13,176.24,176.9,16900.0,166.4402,167.2712,166.4308,167.054,16900.0
2022-07-22 11:20:00,176.91,176.91,175.79,176.04,22382.0,167.0635,167.0635,166.0058,166.2419,22382.0
2022-07-22 11:30:00,176.07,176.07,174.84,175.21,21121.0,166.2702,166.2702,165.1087,165.4581,21121.0
2022-07-22 11:40:00,175.09,175.33,174.0,174.45,45504.0,165.3448,165.5714,164.3154,164.7404,45504.0
2022-07-22 11:50:00,174.48,174.92,174.43,174.87,28413.0,164.7687,165.1842,164.7215,165.137,28413.0
2022-07-22 12:00:00,174.9,175.35,174.82,174.87,22326.0,165.1654,165.5903,165.0898,165.137,22326.0
2022-07-22 12:10:00,174.81,174.98,174.38,174.78,22917.0,165.0804,165.2409,164.6743,165.052,22917.0
2022-07-22 12:20:00,174.76,175.02,173.95,174.08,22949.0,165.0331,165.2787,164.2682,164.391,22949.0
2022-07-22 12:30:00,173.98,174.47,173.78,174.32,37290.0,164.2966,164.7593,164.1077,164.6176,37290.0
2022-07-22 12:40:00,174.38,174.54,174.08,174.28,15973.0,164.6743,164.8254,164.391,164.5799,15973.0
2022-07-22 12:50:00,174.22,174.69,174.03,174.04,13429.0,164.5232,164.967,164.3438,164.3532,13429.0
2022-07-22 13:00:00,174.08,174.24,173.51,174.24,20558.0,164.391,164.5421,163.8527,164.5421,20558.0
2022-07-22 13:10:00,174.24,174.56,173.94,174.3,20231.0,164.5421,164.8443,164.2588,164.5987,20231.0
2022-07-22 13:20:00,174.27,174.36,173.19,173.5,22473.0,164.5704,164.6554,163.5505,163.8433,22473.0
2022-07-22 13:30:00,173.45,173.49,172.7,173.01,38542.0,163.7961,163.8338,163.0878,163.3805,38542.0
2022-07-22 13:40:00,173.01,173.61,173.01,173.22,42223.0,163.3805,163.9472,163.3805,163.5789,42223.0
2022-07-22 13:50:00,173.18,173.57,172.9,173.45,15877.0,163.5411,163.9094,163.2767,163.7961,15877.0
2022-07-22 14:00:00,173.32,173.39,172.78,173.05,13909.0,163.6733,163.7394,163.1633,163.4183,13909.0
2022-07-22 14:10:00,172.92,173.57,172.88,173.57,12004.0,163.2956,163.9094,163.2578,163.9094,12004.0
2022-07-22 14:20:00,173.56,173.57,173.11,173.4,19277.0,163.8999,163.9094,163.475,163.7488,19277.0
2022-07-22 14:30:00,173.37,173.93,173.12,173.25,12037.0,163.7205,164.2493,163.4844,163.6072,12037.0
2022-07-22 14:40:00,173.28,173.65,173.17,173.64,13959.0,163.6355,163.9849,163.5316,163.9755,13959.0
2022-07-22 14:50:00,173.65,173.99,173.41,173.88,12288.0,163.9849,164.306,163.7583,164.2021,12288.0
2022-07-22 15:00:00,173.76,174.22,173.66,173.72,21997.0,164.0888,164.5232,163.9944,164.051,21997.0
2022-07-22 15:10:00,173.72,174.46,173.7,174.05,21197.0,164.051,164.7498,164.0321,164.3627,21197.0
2022-07-22 15:20:00,174.04,174.4,173.95,174.4,28437.0,164.3532,164.6932,164.2682,164.6932,28437.0
2022-07-22 15:30:00,174.42,174.44,173.99,174.22,48026.0,164.7121,164.731,164.306,164.5232,48026.0
2022-07-22 15:40:00,174.28,174.87,174.19,174.8,82107.0,164.5799,165.137,164.4949,165.0709,82107.0
2022-07-22 15:50:00,174.83,175.35,174.58,175.17,192731.0,165.0992,165.5903,164.8632,165.4203,192731.0
2022-07-25 09:30:00,174.67,174.79,172.03,173.88,87907.0,164.9482,165.0615,162.4551,164.2021,87907.0
2022-07-25 09:40:00,173.86,175.04,173.72,174.55,44629.0,164.1832,165.2976,164.051,164.8348,44629.0
2022-07-25 09:50:00,174.64,175.35,174.33,174.36,37025.0,164.9198,165.5903,164.6271,164.6554,37025.0
2022-07-25 10:00:00,174.27,174.71,173.48,174.02,35972.0,164.5704,164.9859,163.8244,164.3343,35972.0
2022-07-25 10:10:00,173.97,174.23,172.95,173.22,35644.0,164.2871,164.5326,163.3239,163.5789,35644.0
2022-07-25 10:20:00,173.06,173.73,172.3,172.94,26467.0,163.4278,164.0605,162.7101,163.3144,26467.0
2022-07-25 10:30:00,172.9,173.54,172.74,173.3,22647.0,163.2767,163.881,163.1256,163.6544,22647.0
2022-07-25 10:40:00,173.2,174.33,173.01,173.91,16600.0,163.56,164.6271,163.3805,164.2305,16600.0
2022-07-25 10:50:00,173.91,174.02,173.22,173.26,19332.0,164.2305,164.3343,163.5789,163.6166,19332.0
2022-07-25 11:00:00,173.17,173.54,173.05,173.52,16666.0,163.5316,163.881,163.4183,163.8622,16666.0
2022-07-25 11:10:00,173.25,173.38,172.38,172.61,25331.0,163.6072,163.73,162.7856,163.0028,25331.0
2022-07-25 11:20:00,172.67,173.44,172.53,173.39,24060.0,163.0595,163.7866,162.9273,163.7394,24060.0
2022-07-25 11:30:00,173.48,174.15,173.37,173.97,19487.0,163.8244,164.4571,163.7205,164.2871,19487.0
2022-07-25 11:40:00,174.0,174.42,173.7,174.14,17877.0,164.3154,164.7121,164.0321,164.4477,17877.0
2022-07-25 11:50:00,174.15,174.34,173.84,173.96,27357.0,164.4571,164.6365,164.1644,164.2777,27357.0
2022-07-25 12:00:00,173.9,174.03,173.6,173.6,21653.0,164.221,164.3438,163.9377,163.9377,21653.0
2022-07-25 12:10:00,173.56,173.68,173.07,173.63,19910.0,163.8999,164.0133,163.4372,163.966,19910.0
2022-07-25 12:20:00,173.62,174.23,173.41,174.07,51805.0,163.9566,164.5326,163.7583,164.3815,51805.0
2022-07-25 12:30:00,174.04,174.19,173.53,173.55,33816.0,164.3532,164.4949,163.8716,163.8905,33816.0
2022-07-25 12:40:00,173.54,174.23,173.52,174.16,26862.0,163.881,164.5326,163.8622,164.4665,26862.0
2022-07-25 12:50:00,174.21,174.21,173.63,173.66,35959.0,164.5138,164.5138,163.966,163.9944,35959.0
2022-07-25 13:00:00,173.63,173.96,173.62,173.76,41269.0,163.966,164.2777,163.9566,164.0888,41269.0
2022-07-25 13:10:00,173.73,173.83,173.53,173.75,30208.0,164.0605,164.1549,163.8716,164.0794,30208.0
2022-07-25 13:20:00,173.77,173.93,173.24,173.28,18962.0,164.0982,164.2493,163.5977,163.6355,18962.0
2022-07-25 13:30:00,173.23,173.38,172.79,172.79,34135.0,163.5883,163.73,163.1728,163.1728,34135.0
2022-07-25 13:40:00,172.8,173.01,172.74,172.74,26992.0,163.1822,163.3805,163.1256,163.1256,26992.0
2022-07-25 13:50:00,172.72,172.72,172.33,172.51,44463.0,163.1067,163.1067,162.7384,162.9084,44463.0
2022-07-25 14:00:00,172.51,172.56,172.06,172.13,37673.0,162.9084,162.9556,162.4834,162.5495,37673.0
2022-07-25 14:10:00,172.16,172.37,172.04,172.05,40800.0,162.5779,162.7762,162.4645,162.474,40800.0
2022-07-25 14:20:00,172.03,172.35,171.87,172.27,34100.0,162.4551,162.7573,162.304,162.6817,34100.0
2022-07-25 14:30:00,172.29,172.72,172.19,172.72,23858.0,162.7006,163.1067,162.6062,163.1067,23858.0
2022-07-25 14:40:00,172.75,172.88,172.5,172.66,22092.0,163.135,163.2578,162.8989,163.05,22092.0
2022-07-25 14:50:00,172.66,173.02,172.55,172.75,18984.0,163.05,163.39,162.9461,163.135,18984.0
2022-07-25 15:00:00,172.74,173.08,172.53,172.68,30985.0,163.1256,163.4467,162.9273,163.0689,30985.0
2022-07-25 15:10:00,172.75,173.36,172.63,173.35,24284.0,163.135,163.7111,163.0217,163.7016,24284.0
2022-07-25 15:20:00,173.31,173.74,173.04,173.13,61282.0,163.6638,164.0699,163.4089,163.4939,61282.0
2022-07-25 15:30:00,173.07,173.4,172.8,173.35,64396.0,163.4372,163.7488,163.1822,163.7016,64396.0
2022-07-25 15:40:00,173.31,173.77,173.03,173.33,91074.0,163.6638,164.0982,163.3994,163.6827,91074.0
2022-07-25 15:50:00,173.38,174.36,173.33,174.23,201215.0,163.73,164.6554,163.6827,164.5326,201215.0
2022-07-26 09:30:00,177.01,177.88,174.01,175.48,227539.0,167.1579,167.9795,164.3249,165.7131,227539.0
2022-07-26 09:40:00,175.4,175.91,174.71,175.66,86620.0,165.6375,166.1191,164.9859,165.8831,86620.0
2022-07-26 09:50:00,175.66,177.72,175.66,175.83,120911.0,165.8831,167.8284,165.8831,166.0436,120911.0
2022-07-26 10:00:00,175.82,177.49,175.04,177.3,92753.0,166.0341,167.6112,165.2976,167.4318,92753.0
2022-07-26 10:10:00,177.29,177.69,175.53,175.69,106431.0,167.4223,167.8001,165.7603,165.9114,106431.0
2022-07-26 10:20:00,175.85,175.94,174.5,175.17,48829.0,166.0625,166.1475,164.7876,165.4203,48829.0
2022-07-26 10:30:00,175.13,175.87,174.47,175.47,116365.0,165.3826,166.0814,164.7593,165.7036,116365.0
2022-07-26 10:40:00,175.47,177.25,175.38,176.99,103680.0,165.7036,167.3846,165.6186,167.139,103680.0
2022-07-26 10:50:00,176.97,177.57,176.72,177.01,58171.0,167.1201,167.6867,166.8841,167.1579,58171.0
2022-07-26 11:00:00,177.13,177.31,175.64,175.68,46425.0,167.2712,167.4412,165.8642,165.9019,46425.0
2022-07-26 11:10:00,175.73,175.89,175.27,175.5,35529.0,165.9492,166.1003,165.5148,165.732,35529.0
2022-07-26 11:20:00,175.5,175.66,174.47,174.47,43919.0,165.732,165.8831,164.7593,164.7593,43919.0
2022-07-26 11:30:00,174.49,174.98,174.03,174.27,50805.0,164.7782,165.2409,164.3438,164.5704,50805.0
2022-07-26 11:40:00,174.23,175.61,174.12,175.09,28670.0,164.5326,165.8358,164.4288,165.3448,28670.0
2022-07-26 11:50:00,175.05,175.29,174.67,175.17,24351.0,165.307,165.5336,164.9482,165.4203,24351.0
2022-07-26 12:00:00,175.11,175.57,174.71,175.5,21746.0,165.3637,165.7981,164.9859,165.732,21746.0
2022-07-26 12:10:00,175.49,176.47,175.08,176.42,45079.0,165.7225,166.648,165.3353,166.6008,45079.0
2022-07-26 12:20:00,176.42,176.56,175.86,176.32,33147.0,166.6008,166.733,166.0719,166.5063,33147.0
2022-07-26 12:30:00,176.35,176.72,176.28,176.41,34215.0,166.5346,166.8841,166.4685,166.5913,34215.0
2022-07-26 12:40:00,176.42,176.58,176.09,176.56,25588.0,166.6008,166.7518,166.2891,166.733,25588.0
2022-07-26 12:50:00,176.56,177.03,176.51,176.91,33062.0,166.733,167.1768,166.6857,167.0635,33062.0
2022-07-26 13:00:00,176.88,177.12,176.71,176.99,18854.0,167.0351,167.2618,166.8746,167.139,18854.0
2022-07-26 13:10:00,177.02,177.19,176.69,177.0,20699.0,167.1674,167.3279,166.8557,167.1485,20699.0
2022-07-26 13:20:00,176.95,177.48,176.95,177.27,23899.0,167.1013,167.6018,167.1013,167.4034,23899.0
2022-07-26 13:30:00,177.2,177.2,176.45,176.45,19093.0,167.3373,167.3373,166.6291,166.6291,19093.0
2022-07-26 13:40:00,176.42,176.52,175.86,175.86,39410.0,166.6008,166.6952,166.0719,166.0719,39410.0
2022-07-26 13:50:00,175.94,176.07,175.74,175.79,27726.0,166.1475,166.2702,165.9586,166.0058,27726.0
2022-07-26 14:00:00,175.87,176.67,175.79,175.83,27976.0,166.0814,166.8368,166.0058,166.0436,27976.0
2022-07-26 14:10:00,175.91,176.09,175.57,175.72,17804.0,166.1191,166.2891,165.7981,165.9397,17804.0
2022-07-26 14:20:00,175.7,175.74,175.21,175.34,29354.0,165.9208,165.9586,165.4581,165.5809,29354.0
2022-07-26 14:30:00,175.36,175.48,175.12,175.16,23110.0,165.5997,165.7131,165.3731,165.4109,23110.0
2022-07-26 14:40:00,175.15,175.4,175.01,175.01,16665.0,165.4014,165.6375,165.2692,165.2692,16665.0
2022-07-26 14:50:00,175.01,175.43,175.01,175.31,30817.0,165.2692,165.6659,165.2692,165.5525,30817.0
2022-07-26 15:00:00,175.31,175.31,174.43,174.55,20394.0,165.5525,165.5525,164.7215,164.8348,20394.0
2022-07-26 15:10:00,174.56,174.94,174.52,174.78,28833.0,164.8443,165.2031,164.8065,165.052,28833.0
2022-07-26 15:20:00,174.73,174.77,174.35,174.44,30558.0,165.0048,165.0426,164.646,164.731,30558.0
2022-07-26 15:30:00,174.44,174.7,174.27,174.66,41231.0,164.731,164.9765,164.5704,164.9387,41231.0
2022-07-26 15:40:00,174.66,174.66,174.02,174.44,53007.0,164.9387,164.9387,164.3343,164.731,53007.0
2022-07-26 15:50:00,174.55,174.75,174.2,174.45,274247.0,164.8348,165.0237,164.5043,164.7404,274247.0
2022-07-27 09:30:00,177.59,179.48,177.42,178.24,73538.0,167.7056,169.4904,167.5451,168.3195,73538.0
2022-07-27 09:40:00,178.31,179.77,177.86,179.42,53242.0,168.3856,169.7643,167.9606,169.4338,53242.0
2022-07-27 09:50:00,179.26,179.79,178.28,178.63,17638.0,169.2827,169.7832,168.3572,168.6877,17638.0
2022-07-27 10:00:00,178.59,178.59,177.5,177.63,37202.0,168.65,168.65,167.6206,167.7434,37202.0
2022-07-27 10:10:00,177.72,179.16,177.71,179.03,21429.0,167.8284,169.1882,167.819,169.0655,21429.0
2022-07-27 10:20:00,178.98,178.98,178.49,178.85,13194.0,169.0183,169.0183,168.5555,168.8955,13194.0
2022-07-27 10:30:00,178.9,179.06,178.37,178.82,26600.0,168.9427,169.0938,168.4422,168.8672,26600.0
2022-07-27 10:40:00,178.83,178.83,178.24,178.63,20315.0,168.8766,168.8766,168.3195,168.6877,20315.0
2022-07-27 10:50:00,178.68,178.74,178.53,178.68,28469.0,168.735,168.7916,168.5933,168.735,28469.0
2022-07-27 11:00:00,178.68,179.45,178.58,179.15,34440.0,168.735,169.4621,168.6405,169.1788,34440.0
2022-07-27 11:10:00,179.17,179.37,178.88,179.21,17179.0,169.1977,169.3866,168.9238,169.2355,17179.0
2022-07-27 11:20:00,179.26,179.49,179.2,179.41,17875.0,169.2827,169.4999,169.226,169.4243,17875.0
2022-07-27 11:30:00,179.44,179.67,179.3,179.59,18106.0,169.4527,169.6699,169.3205,169.5943,18106.0
2022-07-27 11:40:00,179.57,179.7,179.47,179.57,35903.0,169.5754,169.6982,169.481,169.5754,35903.0
2022-07-27 11:50:00,179.58,180.14,179.55,179.89,49356.0,169.5849,170.1137,169.5565,169.8776,49356.0
2022-07-27 12:00:00,179.89,179.94,179.55,179.75,20438.0,169.8776,169.9248,169.5565,169.7454,20438.0
2022-07-27 12:10:00,179.78,180.54,179.75,180.38,40241.0,169.7737,170.4914,169.7454,170.3403,40241.0
2022-07-27 12:20:00,180.4,180.66,180.36,180.51,23352.0,170.3592,170.6048,170.3215,170.4631,23352.0
2022-07-27 12:30:00,180.48,180.6,180.12,180.23,21782.0,170.4348,170.5481,170.0948,170.1987,21782.0
2022-07-27 12:40:00,180.24,180.24,179.83,179.93,28042.0,170.2081,170.2081,169.821,169.9154,28042.0
2022-07-27 12:50:00,179.89,180.03,179.62,179.74,18937.0,169.8776,170.0098,169.6226,169.736,18937.0
2022-07-27 13:00:00,179.76,179.84,179.13,179.39,22104.0,169.7549,169.8304,169.1599,169.4054,22104.0
2022-07-27 13:10:00,179.41,180.12,179.35,179.69,11551.0,169.4243,170.0948,169.3677,169.6887,11551.0
2022-07-27 13:20:00,179.67,179.83,179.24,179.25,10592.0,169.6699,169.821,169.2638,169.2732,10592.0
2022-07-27 13:30:00,179.32,179.52,179.12,179.15,10477.0,169.3393,169.5282,169.1505,169.1788,10477.0
2022-07-27 13:40:00,179.27,179.32,178.7,178.92,9139.0,169.2921,169.3393,168.7539,168.9616,9139.0
2022-07-27 13:50:00,178.97,179.02,178.64,178.91,13164.0,169.0088,169.056,168.6972,168.9522,13164.0
2022-07-27 14:00:00,179.14,179.71,178.2,178.46,30871.0,169.1694,169.7076,168.2817,168.5272,30871.0
2022-07-27 14:10:00,178.46,179.18,178.45,179.09,17376.0,168.5272,169.2071,168.5178,169.1221,17376.0
2022-07-27 14:20:00,179.09,179.55,178.89,179.06,18593.0,169.1221,169.5565,168.9333,169.0938,18593.0
2022-07-27 14:30:00,179.03,180.82,178.63,180.72,46458.0,169.0655,170.7559,168.6877,170.6614,46458.0
2022-07-27 14:40:00,180.8,181.78,180.59,181.45,54262.0,170.737,171.6624,170.5387,171.3508,54262.0
2022-07-27 14:50:00,181.55,181.76,180.72,180.99,77374.0,171.4452,171.6435,170.6614,170.9164,77374.0
2022-07-27 15:00:00,181.03,181.51,180.65,181.17,39570.0,170.9542,171.4075,170.5953,171.0864,39570.0
2022-07-27 15:10:00,181.1,181.52,180.79,180.87,60322.0,171.0203,171.4169,170.7275,170.8031,60322.0
2022-07-27 15:20:00,180.88,182.29,180.79,182.29,87689.0,170.8125,172.144,170.7275,172.144,87689.0
2022-07-27 15:30:00,182.31,182.6,181.94,182.01,77351.0,172.1629,172.4368,171.8135,171.8796,77351.0
2022-07-27 15:40:00,182.0,182.64,181.89,181.94,100222.0,171.8702,172.4746,171.7663,171.8135,100222.0
2022-07-27 15:50:00,181.9,181.9,181.19,181.38,166113.0,171.7757,171.7757,171.1053,171.2847,166113.0
2022-07-28 09:30:00,182.33,182.71,180.32,180.47,53395.0,172.1818,172.5407,170.2837,170.4253,53395.0
2022-07-28 09:40:00,180.31,180.58,178.43,179.26,26902.0,170.2742,170.5292,168.4989,169.2827,26902.0
2022-07-28 09:50:00,179.98,180.25,179.24,179.5,14995.0,169.9626,170.2176,169.2638,169.5093,14995.0
2022-07-28 10:00:00,179.57,179.95,179.15,179.31,13054.0,169.5754,169.9343,169.1788,169.3299,13054.0
2022-07-28 10:10:00,179.68,179.97,179.4,179.78,12554.0,169.6793,169.9532,169.4149,169.7737,12554.0
2022-07-28 10:20:00,179.88,179.95,178.82,179.0,18236.0,169.8682,169.9343,168.8672,169.0372,18236.0
2022-07-28 10:30:00,178.78,179.83,178.11,179.64,15079.0,168.8294,169.821,168.1967,169.6415,15079.0
2022-07-28 10:40:00,179.62,180.31,179.4,180.3,19011.0,169.6226,170.2742,169.4149,170.2648,19011.0
2022-07-28 10:50:00,180.33,180.56,180.14,180.55,17630.0,170.2931,170.5103,170.1137,170.5009,17630.0
2022-07-28 11:00:00,180.55,180.95,180.28,180.47,22545.0,170.5009,170.8786,170.2459,170.4253,22545.0
2022-07-28 11:10:00,180.47,180.63,179.97,179.98,16188.0,170.4253,170.5764,169.9532,169.9626,16188.0
2022-07-28 11:20:00,180.06,181.36,180.06,181.36,18330.0,170.0382,171.2658,170.0382,171.2658,18330.0
2022-07-28 11:30:00,181.36,182.48,181.21,182.44,52192.0,171.2658,172.3235,171.1241,172.2857,52192.0
2022-07-28 11:40:00,182.44,183.04,182.43,182.7,62372.0,172.2857,172.8523,172.2762,172.5312,62372.0
2022-07-28 11:50:00,182.79,183.07,182.66,182.7,26145.0,172.6162,172.8806,172.4934,172.5312,26145.0
2022-07-28 12:00:00,182.63,182.7,181.69,181.81,32537.0,172.4651,172.5312,171.5774,171.6908,32537.0
2022-07-28 12:10:00,181.74,182.3,181.62,181.86,36043.0,171.6246,172.1535,171.5113,171.738,36043.0
2022-07-28 12:20:00,181.74,182.24,181.61,182.15,29307.0,171.6246,172.0968,171.5019,172.0118,29307.0
2022-07-28 12:30:00,182.02,182.21,181.64,181.66,16682.0,171.8891,172.0685,171.5302,171.5491,16682.0
2022-07-28 12:40:00,181.6,182.07,181.43,181.5,34645.0,171.4924,171.9363,171.3319,171.398,34645.0
2022-07-28 12:50:00,181.53,181.62,180.93,181.06,46401.0,171.4263,171.5113,170.8597,170.9825,46401.0
2022-07-28 13:00:00,181.04,181.22,180.85,180.87,11463.0,170.9636,171.1336,170.7842,170.8031,11463.0
2022-07-28 13:10:00,180.86,181.55,180.65,181.41,22509.0,170.7936,171.4452,170.5953,171.313,22509.0
2022-07-28 13:20:00,181.45,181.5,181.06,181.18,9967.0,171.3508,171.398,170.9825,171.0958,9967.0
2022-07-28 13:30:00,181.18,181.71,181.15,181.54,13899.0,171.0958,171.5963,171.0675,171.4358,13899.0
2022-07-28 13:40:00,181.51,183.21,181.51,183.14,27203.0,171.4075,173.0128,171.4075,172.9467,27203.0
2022-07-28 13:50:00,183.07,183.5,182.85,183.35,23830.0,172.8806,173.2867,172.6729,173.145,23830.0
2022-07-28 14:00:00,183.38,183.38,182.46,182.57,21276.0,173.1734,173.1734,172.3046,172.4085,21276.0
2022-07-28 14:10:00,182.56,182.67,182.16,182.44,9564.0,172.399,172.5029,172.0213,172.2857,9564.0
2022-07-28 14:20:00,182.3,182.95,182.1,182.95,16436.0,172.1535,172.7673,171.9646,172.7673,16436.0
2022-07-28 14:30:00,182.98,183.13,182.82,183.01,20066.0,172.7956,172.9373,172.6445,172.824,20066.0
2022-07-28 14:40:00,183.0,183.13,182.79,183.13,20814.0,172.8145,172.9373,172.6162,172.9373,20814.0
2022-07-28 14:50:00,183.13,183.34,183.02,183.29,18563.0,172.9373,173.1356,172.8334,173.0884,18563.0
2022-07-28 15:00:00,183.3,183.69,183.28,183.4,16712.0,173.0978,173.4661,173.0789,173.1923,16712.0
2022-07-28 15:10:00,183.42,183.62,183.16,183.41,60169.0,173.2111,173.4,172.9656,173.2017,60169.0
2022-07-28 15:20:00,183.4,183.83,183.37,183.62,48018.0,173.1923,173.5983,173.1639,173.4,48018.0
2022-07-28 15:30:00,183.62,183.65,182.93,183.42,64099.0,173.4,173.4283,172.7484,173.2111,64099.0
2022-07-28 15:40:00,183.45,183.57,183.23,183.48,49579.0,173.2395,173.3528,173.0317,173.2678,49579.0
2022-07-28 15:50:00,183.48,183.63,182.93,183.08,195719.0,173.2678,173.4095,172.7484,172.8901,195719.0
2022-07-29 09:30:00,182.86,183.86,181.93,183.33,57206.0,172.6823,173.6267,171.8041,173.1262,57206.0
2022-07-29 09:40:00,183.39,184.77,183.28,183.75,39222.0,173.1828,174.486,173.0789,173.5228,39222.0
2022-07-29 09:50:00,183.7,184.02,182.96,183.18,48886.0,173.4756,173.7777,172.7767,172.9845,48886.0
2022-07-29 10:00:00,183.18,184.37,183.0,183.42,93441.0,172.9845,174.1083,172.8145,173.2111,93441.0
2022-07-29 10:10:00,183.43,183.8,182.82,183.21,54646.0,173.2206,173.57,172.6445,173.0128,54646.0
2022-07-29 10:20:00,183.42,184.0,183.29,183.55,40140.0,173.2111,173.7589,173.0884,173.3339,40140.0
2022-07-29 10:30:00,183.54,183.86,183.15,183.51,27973.0,173.3245,173.6267,172.9562,173.2961,27973.0
2022-07-29 10:40:00,183.44,184.3,183.44,183.73,23450.0,173.23,174.0422,173.23,173.5039,23450.0
2022-07-29 10:50:00,183.95,184.1,183.32,183.61,31877.0,173.7116,173.8533,173.1167,173.3906,31877.0
2022-07-29 11:00:00,183.62,184.07,182.73,182.79,49308.0,173.4,173.825,172.5595,172.6162,49308.0
2022-07-29 11:10:00,182.78,182.79,181.77,182.07,28262.0,172.6068,172.6162,171.653,171.9363,28262.0
2022-07-29 11:20:00,182.01,182.12,181.15,181.49,19837.0,171.8796,171.9835,171.0675,171.3886,19837.0
2022-07-29 11:30:00,181.54,182.1,181.38,181.94,13340.0,171.4358,171.9646,171.2847,171.8135,13340.0
2022-07-29 11:40:00,182.0,182.86,182.0,182.69,15122.0,171.8702,172.6823,171.8702,172.5218,15122.0
2022-07-29 11:50:00,182.74,183.35,182.73,183.06,20143.0,172.569,173.145,172.5595,172.8712,20143.0
2022-07-29 12:00:00,183.1,183.28,182.64,182.73,9910.0,172.909,173.0789,172.4746,172.5595,9910.0
2022-07-29 12:10:00,182.99,183.29,182.88,183.04,8936.0,172.8051,173.0884,172.7012,172.8523,8936.0
2022-07-29 12:20:00,183.1,183.22,182.73,182.85,8914.0,172.909,173.0223,172.5595,172.6729,8914.0
2022-07-29 12:30:00,182.91,183.08,182.66,182.92,8751.0,172.7295,172.8901,172.4934,172.739,8751.0
2022-07-29 12:40:00,182.93,183.34,182.83,183.08,20649.0,172.7484,173.1356,172.654,172.8901,20649.0
2022-07-29 12:50:00,183.06,183.52,183.03,183.43,14317.0,172.8712,173.3056,172.8428,173.2206,14317.0
2022-07-29 13:00:00,183.38,183.65,183.28,183.32,12417.0,173.1734,173.4283,173.0789,173.1167,12417.0
2022-07-29 13:10:00,183.31,183.6,183.3,183.49,5654.0,173.1073,173.3811,173.0978,173.2772,5654.0
2022-07-29 13:20:00,183.44,183.82,183.4,183.59,9232.0,173.23,173.5889,173.1923,173.3717,9232.0
2022-07-29 13:30:00,183.65,184.37,183.65,184.1,33384.0,173.4283,174.1083,173.4283,173.8533,33384.0
2022-07-29 13:40:00,184.15,184.26,183.85,183.85,8049.0,173.9005,174.0044,173.6172,173.6172,8049.0
2022-07-29 13:50:00,183.87,184.17,183.75,184.03,21219.0,173.6361,173.9194,173.5228,173.7872,21219.0
2022-07-29 14:00:00,184.0,184.14,183.76,183.94,16084.0,173.7589,173.8911,173.5322,173.7022,16084.0
2022-07-29 14:10:00,184.01,184.02,183.82,184.0,13660.0,173.7683,173.7777,173.5889,173.7589,13660.0
2022-07-29 14:20:00,184.07,184.22,183.68,184.13,12465.0,173.825,173.9666,173.4567,173.8816,12465.0
2022-07-29 14:30:00,184.15,184.84,184.08,184.75,21403.0,173.9005,174.5521,173.8344,174.4671,21403.0
2022-07-29 14:40:00,184.76,184.78,184.23,184.46,11279.0,174.4766,174.4954,173.9761,174.1933,11279.0
2022-07-29 14:50:00,184.46,184.58,184.27,184.4,8575.0,174.1933,174.3066,174.0138,174.1366,8575.0
2022-07-29 15:00:00,184.37,185.07,184.37,184.41,21246.0,174.1083,174.7693,174.1083,174.146,21246.0
2022-07-29 15:10:00,184.45,184.87,184.33,184.86,22765.0,174.1838,174.5804,174.0705,174.571,22765.0
2022-07-29 15:20:00,184.92,185.21,184.82,185.12,28068.0,174.6277,174.9015,174.5332,174.8165,28068.0
2022-07-29 15:30:00,185.09,185.27,184.25,184.34,51679.0,174.7882,174.9582,173.9949,174.0799,51679.0
2022-07-29 15:40:00,184.36,184.71,183.94,184.42,92607.0,174.0988,174.4293,173.7022,174.1555,92607.0
2022-07-29 15:50:00,184.45,184.73,183.67,183.83,288311.0,174.1838,174.4482,173.4472,173.5983,288311.0
2022-08-01 09:30:00,182.82,183.21,182.09,182.71,63691.0,172.6445,173.0128,171.9552,172.5407,63691.0
2022-08-01 09:40:00,183.01,184.05,182.4,183.44,16777.0,172.824,173.8061,172.2479,173.23,16777.0
2022-08-01 09:50:00,183.46,184.58,183.43,183.89,48590.0,173.2489,174.3066,173.2206,173.655,48590.0
2022-08-01 10:00:00,183.9,185.78,183.77,184.52,45246.0,173.6644,175.4398,173.5417,174.2499,45246.0
2022-08-01 10:10:00,184.41,185.59,184.1,184.11,28918.0,174.146,175.2604,173.8533,173.8627,28918.0
2022-08-01 10:20:00,184.27,184.76,183.8,184.24,23698.0,174.0138,174.4766,173.57,173.9855,23698.0
2022-08-01 10:30:00,184.31,185.21,184.29,185.02,21628.0,174.0516,174.9015,174.0327,174.7221,21628.0
2022-08-01 10:40:00,185.05,185.7,185.04,185.42,26125.0,174.7504,175.3642,174.741,175.0998,26125.0
2022-08-01 10:50:00,185.45,186.18,185.4,185.98,45561.0,175.1282,175.8175,175.0809,175.6287,45561.0
2022-08-01 11:00:00,186.01,186.07,185.18,185.39,22045.0,175.657,175.7136,174.8732,175.0715,22045.0
2022-08-01 11:10:00,185.45,186.69,185.21,185.81,48192.0,175.1282,176.2991,174.9015,175.4681,48192.0
2022-08-01 11:20:00,185.73,186.21,185.55,186.02,28950.0,175.3926,175.8459,175.2226,175.6664,28950.0
2022-08-01 11:30:00,186.09,186.1,184.94,185.18,16990.0,175.7325,175.742,174.6465,174.8732,16990.0
2022-08-01 11:40:00,185.2,185.52,184.82,185.38,11264.0,174.8921,175.1943,174.5332,175.0621,11264.0
2022-08-01 11:50:00,185.36,185.96,185.28,185.57,15418.0,175.0432,175.6098,174.9676,175.2415,15418.0
2022-08-01 12:00:00,185.52,185.67,184.94,184.94,15320.0,175.1943,175.3359,174.6465,174.6465,15320.0
2022-08-01 12:10:00,184.94,185.14,184.31,185.07,15171.0,174.6465,174.8354,174.0516,174.7693,15171.0
2022-08-01 12:20:00,185.09,185.55,185.09,185.21,18115.0,174.7882,175.2226,174.7882,174.9015,18115.0
2022-08-01 12:30:00,185.24,185.3,184.87,185.03,8425.0,174.9298,174.9865,174.5804,174.7315,8425.0
2022-08-01 12:40:00,184.97,185.58,184.86,185.29,15071.0,174.6749,175.2509,174.571,174.9771,15071.0
2022-08-01 12:50:00,185.33,185.33,184.87,185.0,16681.0,175.0148,175.0148,174.5804,174.7032,16681.0
2022-08-01 13:00:00,185.0,185.05,183.83,184.34,15612.0,174.7032,174.7504,173.5983,174.0799,15612.0
2022-08-01 13:10:00,184.39,184.39,183.46,183.65,18105.0,174.1272,174.1272,173.2489,173.4283,18105.0
2022-08-01 13:20:00,183.39,183.77,183.24,183.32,6587.0,173.1828,173.5417,173.0412,173.1167,6587.0
2022-08-01 13:30:00,183.22,183.49,183.0,183.25,8514.0,173.0223,173.2772,172.8145,173.0506,8514.0
2022-08-01 13:40:00,183.29,183.32,182.85,183.16,14910.0,173.0884,173.1167,172.6729,172.9656,14910.0
2022-08-01 13:50:00,183.14,183.58,182.85,183.58,11795.0,172.9467,173.3622,172.6729,173.3622,11795.0
2022-08-01 14:00:00,183.46,183.46,182.9,183.34,18314.0,173.2489,173.2489,172.7201,173.1356,18314.0
2022-08-01 14:10:00,183.33,183.82,183.16,183.49,12026.0,173.1262,173.5889,172.9656,173.2772,12026.0
2022-08-01 14:20:00,183.44,183.94,183.36,183.46,14191.0,173.23,173.7022,173.1545,173.2489,14191.0
2022-08-01 14:30:00,183.44,183.93,183.44,183.7,7544.0,173.23,173.6928,173.23,173.4756,7544.0
2022-08-01 14:40:00,183.73,183.79,183.35,183.54,12884.0,173.5039,173.5605,173.145,173.3245,12884.0
2022-08-01 14:50:00,183.47,184.63,183.44,184.38,12794.0,173.2584,174.3538,173.23,174.1177,12794.0
2022-08-01 15:00:00,184.3,184.47,184.04,184.45,17756.0,174.0422,174.2027,173.7966,174.1838,17756.0
2022-08-01 15:10:00,184.43,184.9,184.22,184.35,17553.0,174.1649,174.6088,173.9666,174.0894,17553.0
2022-08-01 15:20:00,184.32,184.33,183.95,183.96,23083.0,174.0611,174.0705,173.7116,173.7211,23083.0
2022-08-01 15:30:00,183.93,184.04,183.58,183.92,19506.0,173.6928,173.7966,173.3622,173.6833,19506.0
2022-08-01 15:40:00,183.86,184.36,183.82,184.23,28580.0,173.6267,174.0988,173.5889,173.9761,28580.0
2022-08-01 15:50:00,184.23,184.84,183.87,184.6,186561.0,173.9761,174.5521,173.6361,174.3255,186561.0
2022-08-02 09:30:00,183.74,183.8,182.19,183.31,49116.0,173.5133,173.57,172.0496,173.1073,49116.0
2022-08-02 09:40:00,183.18,183.38,182.12,182.62,68068.0,172.9845,173.1734,171.9835,172.4557,68068.0
2022-08-02 09:50:00,182.52,182.8,181.82,181.99,62849.0,172.3612,172.6257,171.7002,171.8607,62849.0
2022-08-02 10:00:00,181.89,181.98,180.83,181.06,40515.0,171.7663,171.8513,170.7653,170.9825,40515.0
2022-08-02 10:10:00,180.97,181.82,180.39,180.54,53623.0,170.8975,171.7002,170.3498,170.4914,53623.0
2022-08-02 10:20:00,180.61,180.97,180.27,180.62,53089.0,170.5575,170.8975,170.2365,170.567,53089.0
2022-08-02 10:30:00,180.73,180.8,180.11,180.27,49693.0,170.6709,170.737,170.0854,170.2365,49693.0
2022-08-02 10:40:00,180.32,181.47,180.16,181.47,38690.0,170.2837,171.3697,170.1326,171.3697,38690.0
2022-08-02 10:50:00,181.53,182.13,181.49,181.74,34615.0,171.4263,171.9929,171.3886,171.6246,34615.0
2022-08-02 11:00:00,181.76,181.81,181.21,181.31,15833.0,171.6435,171.6908,171.1241,171.2186,15833.0
2022-08-02 11:10:00,181.31,181.32,180.56,180.87,14407.0,171.2186,171.228,170.5103,170.8031,14407.0
2022-08-02 11:20:00,180.82,181.39,180.65,181.32,9944.0,170.7559,171.2941,170.5953,171.228,9944.0
2022-08-02 11:30:00,181.29,181.35,180.6,181.16,15669.0,171.1997,171.2564,170.5481,171.0769,15669.0
2022-08-02 11:40:00,181.14,181.52,181.0,181.48,43475.0,171.058,171.4169,170.9258,171.3791,43475.0
2022-08-02 11:50:00,181.48,182.04,181.25,181.88,31849.0,171.3791,171.908,171.1619,171.7569,31849.0
2022-08-02 12:00:00,181.89,182.47,181.76,182.2,17014.0,171.7663,172.314,171.6435,172.059,17014.0
2022-08-02 12:10:00,182.22,182.79,182.07,182.77,29574.0,172.0779,172.6162,171.9363,172.5973,29574.0
2022-08-02 12:20:00,182.73,182.97,182.65,182.93,69407.0,172.5595,172.7862,172.484,172.7484,69407.0
2022-08-02 12:30:00,183.0,183.4,182.51,183.29,38804.0,172.8145,173.1923,172.3518,173.0884,38804.0
2022-08-02 12:40:00,183.26,183.52,182.98,183.11,32156.0,173.06,173.3056,172.7956,172.9184,32156.0
2022-08-02 12:50:00,183.06,183.1,182.71,182.95,10477.0,172.8712,172.909,172.5407,172.7673,10477.0
2022-08-02 13:00:00,182.91,183.23,182.56,183.22,24678.0,172.7295,173.0317,172.399,173.0223,24678.0
2022-08-02 13:10:00,183.21,183.23,182.88,182.94,23207.0,173.0128,173.0317,172.7012,172.7579,23207.0
2022-08-02 13:20:00,182.88,183.08,181.78,181.78,16666.0,172.7012,172.8901,171.6624,171.6624,16666.0
2022-08-02 13:30:00,181.72,181.72,180.12,180.24,58691.0,171.6058,171.6058,170.0948,170.2081,58691.0
2022-08-02 13:40:00,180.32,181.0,180.13,180.72,37656.0,170.2837,170.9258,170.1043,170.6614,37656.0
2022-08-02 13:50:00,180.7,181.11,180.47,180.84,26734.0,170.6425,171.0297,170.4253,170.7747,26734.0
2022-08-02 14:00:00,180.75,181.35,180.58,181.35,16813.0,170.6898,171.2564,170.5292,171.2564,16813.0
2022-08-02 14:10:00,181.38,181.38,180.7,180.8,20366.0,171.2847,171.2847,170.6425,170.737,20366.0
2022-08-02 14:20:00,180.77,181.3,180.77,181.21,19722.0,170.7086,171.2091,170.7086,171.1241,19722.0
2022-08-02 14:30:00,181.24,181.62,181.05,181.1,9634.0,171.1525,171.5113,170.9731,171.0203,9634.0
2022-08-02 14:40:00,181.16,181.19,180.55,180.95,24972.0,171.0769,171.1053,170.5009,170.8786,24972.0
2022-08-02 14:50:00,180.95,181.25,180.42,180.7,59645.0,170.8786,171.1619,170.3781,170.6425,59645.0
2022-08-02 15:00:00,180.64,181.15,180.63,180.8,20489.0,170.5859,171.0675,170.5764,170.737,20489.0
2022-08-02 15:10:00,180.72,180.8,179.78,179.78,32152.0,170.6614,170.737,169.7737,169.7737,32152.0
2022-08-02 15:20:00,179.78,180.63,179.66,180.6,51521.0,169.7737,170.5764,169.6604,170.5481,51521.0
2022-08-02 15:30:00,180.54,181.06,180.28,180.65,37949.0,170.4914,170.9825,170.2459,170.5953,37949.0
2022-08-02 15:40:00,180.65,180.9,180.37,180.67,81493.0,170.5953,170.8314,170.3309,170.6142,81493.0
2022-08-02 15:50:00,180.6,181.19,180.3,180.47,241631.0,170.5481,171.1053,170.2648,170.4253,241631.0
2022-08-03 09:30:00,181.25,185.72,180.9,185.44,67042.0,171.1619,175.3831,170.8314,175.1187,67042.0
2022-08-03 09:40:00,185.46,185.54,183.34,183.56,16432.0,175.1376,175.2131,173.1356,173.3434,16432.0
2022-08-03 09:50:00,183.68,184.26,183.54,184.25,13835.0,173.4567,174.0044,173.3245,173.9949,13835.0
2022-08-03 10:00:00,184.11,184.71,183.71,184.38,14645.0,173.8627,174.4293,173.485,174.1177,14645.0
2022-08-03 10:10:00,184.46,185.16,184.29,184.51,30193.0,174.1933,174.8543,174.0327,174.2405,30193.0
2022-08-03 10:20:00,184.63,185.02,184.6,184.97,15532.0,174.3538,174.7221,174.3255,174.6749,15532.0
2022-08-03 10:30:00,184.92,185.1,183.59,184.12,14120.0,174.6277,174.7976,173.3717,173.8722,14120.0
2022-08-03 10:40:00,184.29,184.85,183.92,184.83,7879.0,174.0327,174.5616,173.6833,174.5427,7879.0
2022-08-03 10:50:00,184.83,185.08,184.79,184.86,9320.0,174.5427,174.7788,174.5049,174.571,9320.0
2022-08-03 11:00:00,184.83,185.22,184.76,184.83,13303.0,174.5427,174.911,174.4766,174.5427,13303.0
2022-08-03 11:10:00,184.87,185.83,184.87,185.53,32913.0,174.5804,175.487,174.5804,175.2037,32913.0
2022-08-03 11:20:00,185.6,185.79,185.41,185.53,35128.0,175.2698,175.4492,175.0904,175.2037,35128.0
2022-08-03 11:30:00,185.53,185.67,185.23,185.52,17758.0,175.2037,175.3359,174.9204,175.1943,17758.0
2022-08-03 11:40:00,185.67,185.67,185.27,185.37,26754.0,175.3359,175.3359,174.9582,175.0526,26754.0
2022-08-03 11:50:00,185.26,185.42,185.04,185.34,15997.0,174.9487,175.0998,174.741,175.0243,15997.0
2022-08-03 12:00:00,185.34,185.46,185.01,185.02,14317.0,175.0243,175.1376,174.7126,174.7221,14317.0
2022-08-03 12:10:00,184.98,185.11,184.81,184.94,9356.0,174.6843,174.8071,174.5238,174.6465,9356.0
2022-08-03 12:20:00,184.89,185.02,184.75,184.85,25943.0,174.5993,174.7221,174.4671,174.5616,25943.0
2022-08-03 12:30:00,184.82,185.45,184.81,185.25,14659.0,174.5332,175.1282,174.5238,174.9393,14659.0
2022-08-03 12:40:00,185.27,185.56,185.23,185.48,12737.0,174.9582,175.232,174.9204,175.1565,12737.0
2022-08-03 12:50:00,185.48,185.5,184.96,184.96,14561.0,175.1565,175.1754,174.6654,174.6654,14561.0
2022-08-03 13:00:00,185.0,185.19,184.78,185.06,10734.0,174.7032,174.8826,174.4954,174.7599,10734.0
2022-08-03 13:10:00,185.11,185.28,184.98,185.04,13806.0,174.8071,174.9676,174.6843,174.741,13806.0
2022-08-03 13:20:00,185.06,185.66,184.89,185.6,14291.0,174.7599,175.3265,174.5993,175.2698,14291.0
2022-08-03 13:30:00,185.51,185.71,185.26,185.66,38104.0,175.1848,175.3737,174.9487,175.3265,38104.0
2022-08-03 13:40:00,185.65,185.65,185.04,185.11,26940.0,175.317,175.317,174.741,174.8071,26940.0
2022-08-03 13:50:00,185.13,185.33,184.92,185.18,18791.0,174.826,175.0148,174.6277,174.8732,18791.0
2022-08-03 14:00:00,185.18,185.18,184.88,185.06,17770.0,174.8732,174.8732,174.5899,174.7599,17770.0
2022-08-03 14:10:00,185.18,185.4,185.18,185.31,16464.0,174.8732,175.0809,174.8732,174.9959,16464.0
2022-08-03 14:20:00,185.33,185.65,185.3,185.52,12956.0,175.0148,175.317,174.9865,175.1943,12956.0
2022-08-03 14:30:00,185.46,186.08,185.36,185.84,16730.0,175.1376,175.7231,175.0432,175.4964,16730.0
2022-08-03 14:40:00,185.81,185.84,185.44,185.72,12731.0,175.4681,175.4964,175.1187,175.3831,12731.0
2022-08-03 14:50:00,185.71,185.9,185.62,185.73,13813.0,175.3737,175.5531,175.2887,175.3926,13813.0
2022-08-03 15:00:00,185.68,186.16,185.51,186.05,21188.0,175.3454,175.7986,175.1848,175.6948,21188.0
2022-08-03 15:10:00,185.96,186.01,185.47,185.57,18373.0,175.6098,175.657,175.147,175.2415,18373.0
2022-08-03 15:20:00,185.56,185.67,185.35,185.46,24974.0,175.232,175.3359,175.0337,175.1376,24974.0
2022-08-03 15:30:00,185.45,185.65,185.1,185.27,44594.0,175.1282,175.317,174.7976,174.9582,44594.0
2022-08-03 15:40:00,185.3,185.56,184.85,184.89,55185.0,174.9865,175.232,174.5616,174.5993,55185.0
2022-08-03 15:50:00,184.9,186.18,184.9,185.53,253634.0,174.6088,175.8175,174.6088,175.2037,253634.0
2022-08-04 09:30:00,184.83,185.2,183.87,184.1,31099.0,174.5427,174.8921,173.6361,173.8533,31099.0
2022-08-04 09:40:00,184.15,184.85,183.9,183.97,18751.0,173.9005,174.5616,173.6644,173.7305,18751.0
2022-08-04 09:50:00,183.97,184.91,183.97,184.74,20167.0,173.7305,174.6182,173.7305,174.4577,20167.0
2022-08-04 10:00:00,184.54,185.11,184.28,184.65,14747.0,174.2688,174.8071,174.0233,174.3727,14747.0
2022-08-04 10:10:00,184.67,184.86,184.08,184.12,17120.0,174.3916,174.571,173.8344,173.8722,17120.0
2022-08-04 10:20:00,184.11,184.81,183.84,184.25,20976.0,173.8627,174.5238,173.6078,173.9949,20976.0
2022-08-04 10:30:00,184.28,184.28,182.89,183.01,18382.0,174.0233,174.0233,172.7106,172.824,18382.0
2022-08-04 10:40:00,182.92,183.12,182.49,182.95,52604.0,172.739,172.9278,172.3329,172.7673,52604.0
2022-08-04 10:50:00,182.91,184.84,182.89,184.82,34692.0,172.7295,174.5521,172.7106,174.5332,34692.0
2022-08-04 11:00:00,184.97,184.98,183.66,183.79,30225.0,174.6749,174.6843,173.4378,173.5605,30225.0
2022-08-04 11:10:00,183.8,183.94,183.22,183.57,34047.0,173.57,173.7022,173.0223,173.3528,34047.0
2022-08-04 11:20:00,183.63,183.96,183.17,183.36,20534.0,173.4095,173.7211,172.9751,173.1545,20534.0
2022-08-04 11:30:00,183.59,184.0,183.26,183.27,14104.0,173.3717,173.7589,173.06,173.0695,14104.0
2022-08-04 11:40:00,183.27,184.01,183.03,183.91,19364.0,173.0695,173.7683,172.8428,173.6739,19364.0
2022-08-04 11:50:00,184.04,184.77,184.04,184.69,11596.0,173.7966,174.486,173.7966,174.4105,11596.0
2022-08-04 12:00:00,184.66,184.87,184.15,184.37,13846.0,174.3821,174.5804,173.9005,174.1083,13846.0
2022-08-04 12:10:00,184.39,184.88,184.34,184.53,9045.0,174.1272,174.5899,174.0799,174.2594,9045.0
2022-08-04 12:20:00,184.5,184.82,184.35,184.82,8466.0,174.231,174.5332,174.0894,174.5332,8466.0
2022-08-04 12:30:00,184.74,184.77,184.2,184.29,11621.0,174.4577,174.486,173.9477,174.0327,11621.0
2022-08-04 12:40:00,184.31,184.4,183.65,183.74,19723.0,174.0516,174.1366,173.4283,173.5133,19723.0
2022-08-04 12:50:00,183.77,183.95,183.6,183.8,10453.0,173.5417,173.7116,173.3811,173.57,10453.0
2022-08-04 13:00:00,183.9,184.28,183.88,184.26,13241.0,173.6644,174.0233,173.6455,174.0044,13241.0
2022-08-04 13:10:00,184.11,184.65,184.11,184.55,12719.0,173.8627,174.3727,173.8627,174.2782,12719.0
2022-08-04 13:20:00,184.43,184.8,184.18,184.5,14653.0,174.1649,174.5143,173.9288,174.231,14653.0
2022-08-04 13:30:00,184.53,185.08,184.46,184.98,9450.0,174.2594,174.7788,174.1933,174.6843,9450.0
2022-08-04 13:40:00,184.99,185.16,184.82,184.9,8149.0,174.6938,174.8543,174.5332,174.6088,8149.0
2022-08-04 13:50:00,185.0,185.15,184.61,184.73,9033.0,174.7032,174.8449,174.3349,174.4482,9033.0
2022-08-04 14:00:00,184.74,184.74,184.28,184.32,22486.0,174.4577,174.4577,174.0233,174.0611,22486.0
2022-08-04 14:10:00,184.39,184.53,184.11,184.47,15374.0,174.1272,174.2594,173.8627,174.2027,15374.0
2022-08-04 14:20:00,184.54,184.59,184.32,184.51,8808.0,174.2688,174.316,174.0611,174.2405,8808.0
2022-08-04 14:30:00,184.57,184.65,184.29,184.53,14293.0,174.2971,174.3727,174.0327,174.2594,14293.0
2022-08-04 14:40:00,184.58,184.8,184.12,184.72,16078.0,174.3066,174.5143,173.8722,174.4388,16078.0
2022-08-04 14:50:00,184.71,185.01,184.65,184.92,12030.0,174.4293,174.7126,174.3727,174.6277,12030.0
2022-08-04 15:00:00,184.8,184.91,184.45,184.8,14074.0,174.5143,174.6182,174.1838,174.5143,14074.0
2022-08-04 15:10:00,184.82,185.11,184.76,184.87,17325.0,174.5332,174.8071,174.4766,174.5804,17325.0
2022-08-04 15:20:00,184.86,184.86,184.27,184.45,15035.0,174.571,174.571,174.0138,174.1838,15035.0
2022-08-04 15:30:00,184.44,184.46,183.8,183.8,26590.0,174.1744,174.1933,173.57,173.57,26590.0
2022-08-04 15:40:00,183.81,184.13,183.72,183.94,33691.0,173.5794,173.8816,173.4944,173.7022,33691.0
2022-08-04 15:50:00,184.0,184.49,183.95,184.24,103521.0,173.7589,174.2216,173.7116,173.9855,103521.0
2022-08-05 09:30:00,180.88,181.95,180.51,181.71,31618.0,170.8125,171.823,170.4631,171.5963,31618.0
2022-08-05 09:40:00,181.77,182.29,181.38,182.02,27923.0,171.653,172.144,171.2847,171.8891,27923.0
2022-08-05 09:50:00,181.98,182.19,181.63,181.81,13751.0,171.8513,172.0496,171.5208,171.6908,13751.0
2022-08-05 10:00:00,181.77,182.4,181.53,182.01,27567.0,171.653,172.2479,171.4263,171.8796,27567.0
2022-08-05 10:10:00,182.08,182.96,181.97,182.82,35666.0,171.9457,172.7767,171.8418,172.6445,35666.0
2022-08-05 10:20:00,182.88,182.91,181.77,182.02,14509.0,172.7012,172.7295,171.653,171.8891,14509.0
2022-08-05 10:30:00,181.96,181.99,181.56,181.71,12808.0,171.8324,171.8607,171.4547,171.5963,12808.0
2022-08-05 10:40:00,181.62,181.65,180.68,181.0,36645.0,171.5113,171.5397,170.6236,170.9258,36645.0
2022-08-05 10:50:00,180.87,181.0,180.43,180.49,18236.0,170.8031,170.9258,170.3876,170.4442,18236.0
2022-08-05 11:00:00,180.51,180.61,180.01,180.44,25087.0,170.4631,170.5575,169.9909,170.397,25087.0
2022-08-05 11:10:00,180.44,180.44,179.25,179.59,41766.0,170.397,170.397,169.2732,169.5943,41766.0
2022-08-05 11:20:00,179.65,179.65,177.78,177.78,25599.0,169.651,169.651,167.8851,167.8851,25599.0
2022-08-05 11:30:00,177.71,178.46,177.63,178.3,45928.0,167.819,168.5272,167.7434,168.3761,45928.0
2022-08-05 11:40:00,178.2,178.6,177.7,177.91,24622.0,168.2817,168.6594,167.8095,168.0078,24622.0
2022-08-05 11:50:00,177.88,178.49,177.77,178.01,16307.0,167.9795,168.5555,167.8756,168.1023,16307.0
2022-08-05 12:00:00,178.07,178.49,178.06,178.37,13987.0,168.1589,168.5555,168.1495,168.4422,13987.0
2022-08-05 12:10:00,178.31,178.9,178.31,178.79,24632.0,168.3856,168.9427,168.3856,168.8388,24632.0
2022-08-05 12:20:00,178.77,179.01,178.57,178.99,32931.0,168.82,169.0466,168.6311,169.0277,32931.0
2022-08-05 12:30:00,179.0,179.09,178.22,178.97,56650.0,169.0372,169.1221,168.3006,169.0088,56650.0
2022-08-05 12:40:00,178.94,179.58,178.92,179.58,21480.0,168.9805,169.5849,168.9616,169.5849,21480.0
2022-08-05 12:50:00,179.6,180.15,179.46,180.02,29024.0,169.6038,170.1231,169.4716,170.0004,29024.0
2022-08-05 13:00:00,180.08,180.35,179.94,180.18,22464.0,170.057,170.312,169.9248,170.1515,22464.0
2022-08-05 13:10:00,180.14,181.28,180.14,181.04,19275.0,170.1137,171.1903,170.1137,170.9636,19275.0
2022-08-05 13:20:00,181.0,181.2,180.98,181.06,16592.0,170.9258,171.1147,170.9069,170.9825,16592.0
2022-08-05 13:30:00,181.0,181.57,181.0,181.18,17147.0,170.9258,171.4641,170.9258,171.0958,17147.0
2022-08-05 13:40:00,181.15,181.15,180.7,180.7,35029.0,171.0675,171.0675,170.6425,170.6425,35029.0
2022-08-05 13:50:00,180.74,180.79,180.42,180.6,30012.0,170.6803,170.7275,170.3781,170.5481,30012.0
2022-08-05 14:00:00,180.57,180.73,180.3,180.66,33503.0,170.5198,170.6709,170.2648,170.6048,33503.0
2022-08-05 14:10:00,180.64,180.74,180.17,180.64,39022.0,170.5859,170.6803,170.142,170.5859,39022.0
2022-08-05 14:20:00,180.59,180.68,179.9,179.9,30674.0,170.5387,170.6236,169.8871,169.8871,30674.0
2022-08-05 14:30:00,179.83,180.76,179.83,180.63,11175.0,169.821,170.6992,169.821,170.5764,11175.0
2022-08-05 14:40:00,180.59,180.61,180.28,180.39,8539.0,170.5387,170.5575,170.2459,170.3498,8539.0
2022-08-05 14:50:00,180.34,180.54,180.03,180.35,16638.0,170.3026,170.4914,170.0098,170.312,16638.0
2022-08-05 15:00:00,180.39,180.76,180.3,180.67,18489.0,170.3498,170.6992,170.2648,170.6142,18489.0
2022-08-05 15:10:00,180.61,180.79,180.49,180.59,24058.0,170.5575,170.7275,170.4442,170.5387,24058.0
2022-08-05 15:20:00,180.6,180.64,180.32,180.63,16889.0,170.5481,170.5859,170.2837,170.5764,16889.0
2022-08-05 15:30:00,180.59,181.06,180.49,180.94,24376.0,170.5387,170.9825,170.4442,170.8692,24376.0
2022-08-05 15:40:00,180.94,181.6,180.88,181.34,43762.0,170.8692,171.4924,170.8125,171.2469,43762.0
2022-08-05 15:50:00,181.37,181.81,181.23,181.65,137563.0,171.2752,171.6908,171.143,171.5397,137563.0
2022-08-08 09:30:00,179.52,181.72,178.74,181.56,31655.0,169.5282,171.6058,168.7916,171.4547,31655.0
2022-08-08 09:40:00,181.29,182.23,180.34,181.1,19073.0,171.1997,172.0874,170.3026,171.0203,19073.0
2022-08-08 09:50:00,180.77,181.97,180.76,181.14,16196.0,170.7086,171.8418,170.6992,171.058,16196.0
2022-08-08 10:00:00,181.31,182.45,181.2,182.04,16883.0,171.2186,172.2951,171.1147,171.908,16883.0
2022-08-08 10:10:00,181.93,182.36,181.56,181.56,14138.0,171.8041,172.2101,171.4547,171.4547,14138.0
2022-08-08 10:20:00,181.73,182.28,181.47,181.66,13062.0,171.6152,172.1346,171.3697,171.5491,13062.0
2022-08-08 10:30:00,181.68,182.67,181.68,182.36,9524.0,171.568,172.5029,171.568,172.2101,9524.0
2022-08-08 10:40:00,182.25,182.57,181.24,181.64,7049.0,172.1063,172.4085,171.1525,171.5302,7049.0
2022-08-08 10:50:00,181.45,181.64,181.05,181.21,13377.0,171.3508,171.5302,170.9731,171.1241,13377.0
2022-08-08 11:00:00,181.22,181.79,181.21,181.44,6840.0,171.1336,171.6719,171.1241,171.3413,6840.0
2022-08-08 11:10:00,181.56,181.56,180.55,180.55,7155.0,171.4547,171.4547,170.5009,170.5009,7155.0
2022-08-08 11:20:00,180.56,180.77,179.59,179.75,30325.0,170.5103,170.7086,169.5943,169.7454,30325.0
2022-08-08 11:30:00,179.78,180.01,179.0,179.0,17004.0,169.7737,169.9909,169.0372,169.0372,17004.0
2022-08-08 11:40:00,179.16,179.39,178.17,178.62,14551.0,169.1882,169.4054,168.2533,168.6783,14551.0
2022-08-08 11:50:00,178.67,179.4,178.64,179.32,30726.0,168.7255,169.4149,168.6972,169.3393,30726.0
2022-08-08 12:00:00,179.2,179.35,178.55,178.65,41118.0,169.226,169.3677,168.6122,168.7066,41118.0
2022-08-08 12:10:00,178.84,179.0,177.65,177.78,27039.0,168.8861,169.0372,167.7623,167.8851,27039.0
2022-08-08 12:20:00,177.63,178.42,177.29,178.21,18640.0,167.7434,168.4894,167.4223,168.2911,18640.0
2022-08-08 12:30:00,178.13,179.0,178.01,178.88,12707.0,168.2156,169.0372,168.1023,168.9238,12707.0
2022-08-08 12:40:00,178.98,179.09,178.86,179.0,14164.0,169.0183,169.1221,168.9049,169.0372,14164.0
2022-08-08 12:50:00,179.08,179.36,178.89,179.02,9078.0,169.1127,169.3771,168.9333,169.056,9078.0
2022-08-08 13:00:00,179.02,179.59,178.92,179.59,9946.0,169.056,169.5943,168.9616,169.5943,9946.0
2022-08-08 13:10:00,179.55,180.2,179.52,180.02,14349.0,169.5565,170.1704,169.5282,170.0004,14349.0
2022-08-08 13:20:00,179.99,180.18,179.74,179.77,18720.0,169.9721,170.1515,169.736,169.7643,18720.0
2022-08-08 13:30:00,179.75,179.95,179.49,179.59,9884.0,169.7454,169.9343,169.4999,169.5943,9884.0
2022-08-08 13:40:00,179.56,179.56,179.13,179.3,10405.0,169.566,169.566,169.1599,169.3205,10405.0
2022-08-08 13:50:00,179.35,179.72,179.18,179.6,15043.0,169.3677,169.7171,169.2071,169.6038,15043.0
2022-08-08 14:00:00,179.6,179.66,178.49,179.06,18064.0,169.6038,169.6604,168.5555,169.0938,18064.0
2022-08-08 14:10:00,179.13,179.17,178.54,178.7,15621.0,169.1599,169.1977,168.6028,168.7539,15621.0
2022-08-08 14:20:00,178.73,178.73,178.08,178.39,11368.0,168.7822,168.7822,168.1684,168.4611,11368.0
2022-08-08 14:30:00,178.38,178.61,178.01,178.15,16217.0,168.4517,168.6689,168.1023,168.2345,16217.0
2022-08-08 14:40:00,178.12,178.37,177.86,177.95,15362.0,168.2061,168.4422,167.9606,168.0456,15362.0
2022-08-08 14:50:00,177.87,178.29,177.65,178.21,14959.0,167.97,168.3667,167.7623,168.2911,14959.0
2022-08-08 15:00:00,178.24,178.66,178.23,178.43,16084.0,168.3195,168.7161,168.31,168.4989,16084.0
2022-08-08 15:10:00,178.42,178.76,178.25,178.59,15894.0,168.4894,168.8105,168.3289,168.65,15894.0
2022-08-08 15:20:00,178.59,179.03,178.39,178.94,21182.0,168.65,169.0655,168.4611,168.9805,21182.0
2022-08-08 15:30:00,178.94,179.46,178.76,179.46,23519.0,168.9805,169.4716,168.8105,169.4716,23519.0
2022-08-08 15:40:00,179.49,179.84,179.46,179.67,26226.0,169.4999,169.8304,169.4716,169.6699,26226.0
2022-08-08 15:50:00,179.7,180.17,179.38,179.97,111374.0,169.6982,170.142,169.396,169.9532,111374.0
2022-08-09 09:30:00,176.43,177.24,175.42,176.39,30526.0,166.6102,167.3751,165.6564,166.5724,30526.0
2022-08-09 09:40:00,176.42,177.39,175.73,175.73,15678.0,166.6008,167.5168,165.9492,165.9492,15678.0
2022-08-09 09:50:00,175.78,175.89,174.21,174.39,20059.0,165.9964,166.1003,164.5138,164.6837,20059.0
2022-08-09 10:00:00,174.26,174.5,173.12,173.15,34964.0,164.561,164.7876,163.4844,163.5128,34964.0
2022-08-09 10:10:00,173.18,174.9,173.06,174.73,24445.0,163.5411,165.1654,163.4278,165.0048,24445.0
2022-08-09 10:20:00,174.91,175.03,173.75,174.43,18714.0,165.1748,165.2881,164.0794,164.7215,18714.0
2022-08-09 10:30:00,174.4,174.62,173.61,173.77,26119.0,164.6932,164.9009,163.9472,164.0982,26119.0
2022-08-09 10:40:00,173.64,174.23,173.53,173.95,27682.0,163.9755,164.5326,163.8716,164.2682,27682.0
2022-08-09 10:50:00,173.95,174.27,173.04,173.21,33544.0,164.2682,164.5704,163.4089,163.5694,33544.0
2022-08-09 11:00:00,173.21,173.21,172.04,172.22,58031.0,163.5694,163.5694,162.4645,162.6345,58031.0
2022-08-09 11:10:00,172.22,172.82,172.14,172.56,51723.0,162.6345,163.2011,162.559,162.9556,51723.0
2022-08-09 11:20:00,172.57,172.73,171.56,171.94,42254.0,162.965,163.1161,162.0113,162.3701,42254.0
2022-08-09 11:30:00,171.93,172.13,171.43,171.46,21820.0,162.3607,162.5495,161.8885,161.9168,21820.0
2022-08-09 11:40:00,171.43,171.64,170.75,170.9,25416.0,161.8885,162.0868,161.2463,161.388,25416.0
2022-08-09 11:50:00,170.87,170.87,169.87,170.41,28287.0,161.3597,161.3597,160.4153,160.9253,28287.0
2022-08-09 12:00:00,170.5,170.65,169.92,169.93,20496.0,161.0102,161.1519,160.4625,160.472,20496.0
2022-08-09 12:10:00,169.97,169.99,169.34,169.85,23884.0,160.5097,160.5286,159.9148,160.3964,23884.0
2022-08-09 12:20:00,169.82,170.12,169.66,169.8,51564.0,160.3681,160.6514,160.217,160.3492,51564.0
2022-08-09 12:30:00,169.82,170.24,169.75,170.11,19759.0,160.3681,160.7647,160.302,160.642,19759.0
2022-08-09 12:40:00,170.0,170.41,169.99,169.99,39302.0,160.5381,160.9253,160.5286,160.5286,39302.0
2022-08-09 12:50:00,170.03,170.04,169.71,169.77,23511.0,160.5664,160.5759,160.2642,160.3209,23511.0
2022-08-09 13:00:00,169.89,170.47,169.88,170.2,26459.0,160.4342,160.9819,160.4248,160.7269,26459.0
2022-08-09 13:10:00,170.23,170.29,169.89,170.07,31653.0,160.7553,160.8119,160.4342,160.6042,31653.0
2022-08-09 13:20:00,170.0,170.73,170.0,170.72,31041.0,160.5381,161.2274,160.5381,161.218,31041.0
2022-08-09 13:30:00,170.73,170.77,170.02,170.28,11153.0,161.2274,161.2652,160.557,160.8025,11153.0
2022-08-09 13:40:00,170.2,170.84,169.92,170.72,23012.0,160.7269,161.3313,160.4625,161.218,23012.0
2022-08-09 13:50:00,170.75,171.06,170.53,171.05,34467.0,161.2463,161.5391,161.0386,161.5296,34467.0
2022-08-09 14:00:00,171.13,171.4,170.7,170.77,17577.0,161.6052,161.8602,161.1991,161.2652,17577.0
2022-08-09 14:10:00,170.78,170.8,170.26,170.33,13311.0,161.2747,161.2936,160.7836,160.8497,13311.0
2022-08-09 14:20:00,170.33,170.61,170.1,170.54,21063.0,160.8497,161.1141,160.6325,161.048,21063.0
2022-08-09 14:30:00,170.61,171.17,170.58,170.85,26639.0,161.1141,161.643,161.0858,161.3408,26639.0
2022-08-09 14:40:00,170.83,171.51,170.58,171.51,15470.0,161.3219,161.964,161.0858,161.964,15470.0
2022-08-09 14:50:00,171.53,172.17,171.5,171.81,37198.0,161.9829,162.5873,161.9546,162.2473,37198.0
2022-08-09 15:00:00,171.78,172.22,171.77,171.85,34437.0,162.219,162.6345,162.2096,162.2851,34437.0
2022-08-09 15:10:00,171.81,172.28,171.68,172.22,25932.0,162.2473,162.6912,162.1246,162.6345,25932.0
2022-08-09 15:20:00,172.19,172.48,172.1,172.2,46175.0,162.6062,162.88,162.5212,162.6156,46175.0
2022-08-09 15:30:00,172.21,172.21,171.76,171.94,69328.0,162.6251,162.6251,162.2001,162.3701,69328.0
2022-08-09 15:40:00,171.89,171.93,171.31,171.7,94596.0,162.3229,162.3607,161.7752,162.1435,94596.0
2022-08-09 15:50:00,171.85,171.91,170.9,171.04,253936.0,162.2851,162.3418,161.388,161.5202,253936.0
2022-08-10 09:30:00,175.57,176.08,172.77,172.91,53280.0,165.7981,166.2797,163.1539,163.2861,53280.0
2022-08-10 09:40:00,172.76,174.46,172.44,174.44,16236.0,163.1445,164.7498,162.8423,164.731,16236.0
2022-08-10 09:50:00,174.57,174.91,173.97,174.13,19311.0,164.8537,165.1748,164.2871,164.4382,19311.0
2022-08-10 10:00:00,174.47,175.23,174.31,175.14,18154.0,164.7593,165.477,164.6082,165.392,18154.0
2022-08-10 10:10:00,175.31,175.6,173.82,173.82,23905.0,165.5525,165.8264,164.1455,164.1455,23905.0
2022-08-10 10:20:00,173.89,174.91,173.54,174.8,12972.0,164.2116,165.1748,163.881,165.0709,12972.0
2022-08-10 10:30:00,174.8,175.34,174.44,175.19,15372.0,165.0709,165.5809,164.731,165.4392,15372.0
2022-08-10 10:40:00,175.06,175.27,174.83,174.84,8378.0,165.3164,165.5148,165.0992,165.1087,8378.0
2022-08-10 10:50:00,174.89,175.67,174.82,175.63,15532.0,165.1559,165.8925,165.0898,165.8547,15532.0
2022-08-10 11:00:00,175.65,176.68,175.64,176.37,10293.0,165.8736,166.8463,165.8642,166.5535,10293.0
2022-08-10 11:10:00,176.47,176.5,176.24,176.43,8845.0,166.648,166.6763,166.4308,166.6102,8845.0
2022-08-10 11:20:00,176.57,177.21,176.55,177.15,19209.0,166.7424,167.3468,166.7235,167.2901,19209.0
2022-08-10 11:30:00,177.13,177.78,177.04,177.04,17928.0,167.2712,167.8851,167.1862,167.1862,17928.0
2022-08-10 11:40:00,177.14,177.78,177.14,177.47,13614.0,167.2807,167.8851,167.2807,167.5923,13614.0
2022-08-10 11:50:00,177.35,178.03,177.35,177.86,16388.0,167.479,168.1211,167.479,167.9606,16388.0
2022-08-10 12:00:00,178.1,178.22,177.83,177.85,9784.0,168.1872,168.3006,167.9323,167.9512,9784.0
2022-08-10 12:10:00,177.9,178.11,177.45,177.45,13284.0,167.9984,168.1967,167.5734,167.5734,13284.0
2022-08-10 12:20:00,177.48,177.69,177.12,177.61,18953.0,167.6018,167.8001,167.2618,167.7245,18953.0
2022-08-10 12:30:00,177.64,177.91,177.51,177.66,22010.0,167.7528,168.0078,167.6301,167.7717,22010.0
2022-08-10 12:40:00,177.7,178.04,177.57,177.66,9545.0,167.8095,168.1306,167.6867,167.7717,9545.0
2022-08-10 12:50:00,177.66,177.66,177.34,177.5,7896.0,167.7717,167.7717,167.4695,167.6206,7896.0
2022-08-10 13:00:00,177.53,178.17,177.18,178.15,12624.0,167.649,168.2533,167.3185,168.2345,12624.0
2022-08-10 13:10:00,178.04,178.5,178.03,178.4,23923.0,168.1306,168.565,168.1211,168.4705,23923.0
2022-08-10 13:20:00,178.33,178.7,178.26,178.41,20005.0,168.4044,168.7539,168.3383,168.48,20005.0
2022-08-10 13:30:00,178.32,178.99,178.32,178.88,17343.0,168.395,169.0277,168.395,168.9238,17343.0
2022-08-10 13:40:00,178.89,179.28,178.67,179.2,15713.0,168.9333,169.3016,168.7255,169.226,15713.0
2022-08-10 13:50:00,179.27,179.51,179.11,179.18,25915.0,169.2921,169.5188,169.141,169.2071,25915.0
2022-08-10 14:00:00,179.24,179.43,179.05,179.28,54223.0,169.2638,169.4432,169.0844,169.3016,54223.0
2022-08-10 14:10:00,179.3,179.31,178.79,179.07,21407.0,169.3205,169.3299,168.8388,169.1033,21407.0
2022-08-10 14:20:00,179.06,179.4,179.04,179.4,12053.0,169.0938,169.4149,169.0749,169.4149,12053.0
2022-08-10 14:30:00,179.39,179.39,179.01,179.21,18065.0,169.4054,169.4054,169.0466,169.2355,18065.0
2022-08-10 14:40:00,179.2,179.42,179.15,179.25,19572.0,169.226,169.4338,169.1788,169.2732,19572.0
2022-08-10 14:50:00,179.23,179.49,178.56,178.77,84887.0,169.2544,169.4999,168.6216,168.82,84887.0
2022-08-10 15:00:00,178.74,178.96,178.63,178.92,19429.0,168.7916,168.9994,168.6877,168.9616,19429.0
2022-08-10 15:10:00,178.94,179.62,178.94,179.59,39134.0,168.9805,169.6226,168.9805,169.5943,39134.0
2022-08-10 15:20:00,179.59,179.87,179.36,179.81,29995.0,169.5943,169.8587,169.3771,169.8021,29995.0
2022-08-10 15:30:00,179.81,179.9,179.44,179.85,32273.0,169.8021,169.8871,169.4527,169.8398,32273.0
2022-08-10 15:40:00,179.84,180.13,179.54,179.77,48864.0,169.8304,170.1043,169.5471,169.7643,48864.0
2022-08-10 15:50:00,179.78,180.26,179.55,179.97,243741.0,169.7737,170.227,169.5565,169.9532,243741.0
2022-08-11 09:30:00,181.33,181.63,180.44,181.34,41150.0,171.2375,171.5208,170.397,171.2469,41150.0
2022-08-11 09:40:00,181.29,183.57,181.24,183.18,15298.0,171.1997,173.3528,171.1525,172.9845,15298.0
2022-08-11 09:50:00,183.2,183.3,181.93,181.93,6480.0,173.0034,173.0978,171.8041,171.8041,6480.0
2022-08-11 10:00:00,181.98,183.27,181.98,183.22,8497.0,171.8513,173.0695,171.8513,173.0223,8497.0
2022-08-11 10:10:00,183.17,184.69,183.15,184.59,13723.0,172.9751,174.4105,172.9562,174.316,13723.0
2022-08-11 10:20:00,184.58,184.58,182.94,183.11,16251.0,174.3066,174.3066,172.7579,172.9184,16251.0
2022-08-11 10:30:00,183.19,183.7,183.08,183.32,16356.0,172.9939,173.4756,172.8901,173.1167,16356.0
2022-08-11 10:40:00,183.25,183.45,182.38,182.45,18523.0,173.0506,173.2395,172.229,172.2951,18523.0
2022-08-11 10:50:00,182.62,183.26,182.62,182.83,6258.0,172.4557,173.06,172.4557,172.654,6258.0
2022-08-11 11:00:00,182.81,182.81,181.28,181.28,9475.0,172.6351,172.6351,171.1903,171.1903,9475.0
2022-08-11 11:10:00,181.33,181.84,180.9,180.9,13583.0,171.2375,171.7191,170.8314,170.8314,13583.0
2022-08-11 11:20:00,180.9,181.38,180.82,181.38,7984.0,170.8314,171.2847,170.7559,171.2847,7984.0
2022-08-11 11:30:00,181.6,181.67,181.05,181.25,9117.0,171.4924,171.5585,170.9731,171.1619,9117.0
2022-08-11 11:40:00,181.23,181.45,180.57,180.58,10912.0,171.143,171.3508,170.5198,170.5292,10912.0
2022-08-11 11:50:00,180.45,180.47,179.74,180.4,9355.0,170.4064,170.4253,169.736,170.3592,9355.0
2022-08-11 12:00:00,180.37,180.76,180.06,180.24,9875.0,170.3309,170.6992,170.0382,170.2081,9875.0
2022-08-11 12:10:00,180.13,180.76,179.78,180.59,11610.0,170.1043,170.6992,169.7737,170.5387,11610.0
2022-08-11 12:20:00,180.59,180.83,180.35,180.74,14271.0,170.5387,170.7653,170.312,170.6803,14271.0
2022-08-11 12:30:00,181.02,181.37,180.96,181.19,9602.0,170.9447,171.2752,170.8881,171.1053,9602.0
2022-08-11 12:40:00,181.07,181.37,181.07,181.34,6108.0,170.9919,171.2752,170.9919,171.2469,6108.0
2022-08-11 12:50:00,181.3,181.99,181.29,181.99,8919.0,171.2091,171.8607,171.1997,171.8607,8919.0
2022-08-11 13:00:00,182.01,182.04,181.43,181.43,7637.0,171.8796,171.908,171.3319,171.3319,7637.0
2022-08-11 13:10:00,181.51,182.23,181.51,182.19,9639.0,171.4075,172.0874,171.4075,172.0496,9639.0
2022-08-11 13:20:00,182.12,182.18,181.76,181.89,10028.0,171.9835,172.0402,171.6435,171.7663,10028.0
2022-08-11 13:30:00,181.8,182.05,181.63,182.05,5931.0,171.6813,171.9174,171.5208,171.9174,5931.0
2022-08-11 13:40:00,182.07,182.33,182.07,182.23,6018.0,171.9363,172.1818,171.9363,172.0874,6018.0
2022-08-11 13:50:00,182.26,182.34,181.92,182.18,5759.0,172.1157,172.1913,171.7946,172.0402,5759.0
2022-08-11 14:00:00,182.03,182.1,181.64,181.85,6707.0,171.8985,171.9646,171.5302,171.7285,6707.0
2022-08-11 14:10:00,181.93,182.04,181.51,181.96,9774.0,171.8041,171.908,171.4075,171.8324,9774.0
2022-08-11 14:20:00,181.96,182.24,181.79,182.15,5048.0,171.8324,172.0968,171.6719,172.0118,5048.0
2022-08-11 14:30:00,182.09,182.1,181.63,181.77,8727.0,171.9552,171.9646,171.5208,171.653,8727.0
2022-08-11 14:40:00,181.6,181.74,181.08,181.34,6990.0,171.4924,171.6246,171.0014,171.2469,6990.0
2022-08-11 14:50:00,181.32,181.37,180.52,181.0,20697.0,171.228,171.2752,170.4726,170.9258,20697.0
2022-08-11 15:00:00,181.01,181.13,180.61,180.94,22168.0,170.9353,171.0486,170.5575,170.8692,22168.0
2022-08-11 15:10:00,181.0,181.06,180.2,180.36,21689.0,170.9258,170.9825,170.1704,170.3215,21689.0
2022-08-11 15:20:00,180.4,180.63,180.2,180.62,13900.0,170.3592,170.5764,170.1704,170.567,13900.0
2022-08-11 15:30:00,180.67,180.74,180.29,180.33,19864.0,170.6142,170.6803,170.2554,170.2931,19864.0
2022-08-11 15:40:00,180.38,180.5,180.08,180.21,32776.0,170.3403,170.4537,170.057,170.1798,32776.0
2022-08-11 15:50:00,180.17,181.0,180.02,180.31,121337.0,170.142,170.9258,170.0004,170.2742,121337.0
2022-08-12 09:30:00,181.78,182.88,181.31,182.88,30325.0,171.6624,172.7012,171.2186,172.7012,30325.0
2022-08-12 09:40:00,182.9,184.94,182.85,184.31,33907.0,172.7201,174.6465,172.6729,174.0516,33907.0
2022-08-12 09:50:00,184.31,184.84,183.86,184.72,19355.0,174.0516,174.5521,173.6267,174.4388,19355.0
2022-08-12 10:00:00,184.55,184.7,183.63,184.04,19147.0,174.2782,174.4199,173.4095,173.7966,19147.0
2022-08-12 10:10:00,184.12,184.74,183.94,184.72,19914.0,173.8722,174.4577,173.7022,174.4388,19914.0
2022-08-12 10:20:00,184.73,185.18,183.9,184.41,21588.0,174.4482,174.8732,173.6644,174.146,21588.0
2022-08-12 10:30:00,184.28,184.46,183.91,183.97,12873.0,174.0233,174.1933,173.6739,173.7305,12873.0
2022-08-12 10:40:00,183.99,184.07,183.58,184.0,10199.0,173.7494,173.825,173.3622,173.7589,10199.0
2022-08-12 10:50:00,184.08,184.45,183.9,184.3,11602.0,173.8344,174.1838,173.6644,174.0422,11602.0
2022-08-12 11:00:00,184.32,184.85,184.14,184.57,11276.0,174.0611,174.5616,173.8911,174.2971,11276.0
2022-08-12 11:10:00,184.65,185.4,184.4,185.19,11104.0,174.3727,175.0809,174.1366,174.8826,11104.0
2022-08-12 11:20:00,185.27,185.75,185.27,185.41,35035.0,174.9582,175.4115,174.9582,175.0904,35035.0
2022-08-12 11:30:00,185.45,185.63,185.16,185.38,8918.0,175.1282,175.2981,174.8543,175.0621,8918.0
2022-08-12 11:40:00,185.38,185.49,185.09,185.16,10419.0,175.0621,175.1659,174.7882,174.8543,10419.0
2022-08-12 11:50:00,185.14,185.25,184.68,184.74,7613.0,174.8354,174.9393,174.401,174.4577,7613.0
2022-08-12 12:00:00,184.7,184.96,184.55,184.91,8166.0,174.4199,174.6654,174.2782,174.6182,8166.0
2022-08-12 12:10:00,184.97,185.0,184.82,184.92,3310.0,174.6749,174.7032,174.5332,174.6277,3310.0
2022-08-12 12:20:00,185.02,185.79,185.0,185.79,8289.0,174.7221,175.4492,174.7032,175.4492,8289.0
2022-08-12 12:30:00,185.8,185.85,185.59,185.67,22382.0,175.4587,175.5059,175.2604,175.3359,22382.0
2022-08-12 12:40:00,185.68,186.07,185.55,185.77,11994.0,175.3454,175.7136,175.2226,175.4303,11994.0
2022-08-12 12:50:00,185.73,185.74,185.44,185.56,10995.0,175.3926,175.402,175.1187,175.232,10995.0
2022-08-12 13:00:00,185.62,185.7,185.39,185.6,10399.0,175.2887,175.3642,175.0715,175.2698,10399.0
2022-08-12 13:10:00,185.67,186.34,185.6,186.21,10354.0,175.3359,175.9686,175.2698,175.8459,10354.0
2022-08-12 13:20:00,186.21,186.39,185.97,186.08,8902.0,175.8459,176.0158,175.6192,175.7231,8902.0
2022-08-12 13:30:00,186.0,186.21,185.81,185.85,10062.0,175.6475,175.8459,175.4681,175.5059,10062.0
2022-08-12 13:40:00,185.82,185.96,185.77,185.96,7265.0,175.4776,175.6098,175.4303,175.6098,7265.0
2022-08-12 13:50:00,185.99,186.19,185.93,185.94,6556.0,175.6381,175.827,175.5814,175.5909,6556.0
2022-08-12 14:00:00,185.93,186.02,185.77,185.94,11386.0,175.5814,175.6664,175.4303,175.5909,11386.0
2022-08-12 14:10:00,185.96,186.09,185.82,185.82,8090.0,175.6098,175.7325,175.4776,175.4776,8090.0
2022-08-12 14:20:00,185.88,185.97,185.65,185.93,8194.0,175.5342,175.6192,175.317,175.5814,8194.0
2022-08-12 14:30:00,185.88,186.59,185.88,186.59,22476.0,175.5342,176.2047,175.5342,176.2047,22476.0
2022-08-12 14:40:00,186.58,186.97,186.48,186.93,15747.0,176.1953,176.5636,176.1008,176.5258,15747.0
2022-08-12 14:50:00,186.9,187.06,186.42,186.43,17736.0,176.4975,176.6485,176.0442,176.0536,17736.0
2022-08-12 15:00:00,186.39,186.78,186.23,186.77,28619.0,176.0158,176.3841,175.8647,176.3747,28619.0
2022-08-12 15:10:00,186.79,187.02,186.75,186.92,26148.0,176.3936,176.6108,176.3558,176.5163,26148.0
2022-08-12 15:20:00,186.92,187.25,186.76,187.22,27044.0,176.5163,176.828,176.3652,176.7996,27044.0
2022-08-12 15:30:00,187.24,187.34,187.07,187.25,39672.0,176.8185,176.913,176.658,176.828,39672.0
2022-08-12 15:40:00,187.22,187.43,186.97,187.36,65396.0,176.7996,176.998,176.5636,176.9318,65396.0
2022-08-12 15:50:00,187.37,187.57,186.91,187.47,184940.0,176.9413,177.1302,176.5069,177.0357,184940.0
2022-08-15 09:30:00,185.92,188.31,185.73,188.06,44556.0,175.572,177.829,175.3926,177.5929,44556.0
2022-08-15 09:40:00,187.82,188.26,186.82,188.11,37085.0,177.3662,177.7818,176.4219,177.6401,37085.0
2022-08-15 09:50:00,187.91,189.13,187.68,188.86,30767.0,177.4512,178.6033,177.234,178.3484,30767.0
2022-08-15 10:00:00,188.7,188.84,187.28,187.85,27696.0,178.1973,178.3295,176.8563,177.3946,27696.0
2022-08-15 10:10:00,187.96,187.96,186.49,186.82,20975.0,177.4985,177.4985,176.1103,176.4219,20975.0
2022-08-15 10:20:00,186.79,186.79,185.31,185.53,36894.0,176.3936,176.3936,174.9959,175.2037,36894.0
2022-08-15 10:30:00,185.45,185.73,185.16,185.52,38947.0,175.1282,175.3926,174.8543,175.1943,38947.0
2022-08-15 10:40:00,185.5,185.61,184.83,184.83,44711.0,175.1754,175.2793,174.5427,174.5427,44711.0
2022-08-15 10:50:00,184.82,185.57,184.63,185.27,17396.0,174.5332,175.2415,174.3538,174.9582,17396.0
2022-08-15 11:00:00,185.17,185.53,184.98,185.04,15610.0,174.8637,175.2037,174.6843,174.741,15610.0
2022-08-15 11:10:00,184.97,185.11,184.41,185.07,19178.0,174.6749,174.8071,174.146,174.7693,19178.0
2022-08-15 11:20:00,185.06,185.98,185.06,185.88,11286.0,174.7599,175.6287,174.7599,175.5342,11286.0
2022-08-15 11:30:00,186.0,186.5,185.87,186.42,6806.0,175.6475,176.1197,175.5248,176.0442,6806.0
2022-08-15 11:40:00,186.41,187.03,186.38,187.03,9016.0,176.0347,176.6202,176.0064,176.6202,9016.0
2022-08-15 11:50:00,187.0,187.02,186.64,186.93,4775.0,176.5919,176.6108,176.2519,176.5258,4775.0
2022-08-15 12:00:00,186.79,186.95,186.48,186.6,4109.0,176.3936,176.5447,176.1008,176.2141,4109.0
2022-08-15 12:10:00,186.6,186.76,186.43,186.43,7062.0,176.2141,176.3652,176.0536,176.0536,7062.0
2022-08-15 12:20:00,186.43,186.63,186.4,186.63,6708.0,176.0536,176.2425,176.0253,176.2425,6708.0
2022-08-15 12:30:00,186.64,186.77,186.5,186.66,10032.0,176.2519,176.3747,176.1197,176.2708,10032.0
2022-08-15 12:40:00,186.72,187.06,186.64,186.93,12392.0,176.3275,176.6485,176.2519,176.5258,12392.0
2022-08-15 12:50:00,186.79,187.4,186.79,187.21,5376.0,176.3936,176.9696,176.3936,176.7902,5376.0
2022-08-15 13:00:00,187.27,187.45,187.09,187.44,5568.0,176.8469,177.0168,176.6769,177.0074,5568.0
2022-08-15 13:10:00,187.4,187.67,187.4,187.52,7187.0,176.9696,177.2246,176.9696,177.0829,7187.0
2022-08-15 13:20:00,187.45,187.69,187.37,187.37,8735.0,177.0168,177.2435,176.9413,176.9413,8735.0
2022-08-15 13:30:00,187.41,187.49,186.81,186.86,6793.0,176.9791,177.0546,176.4125,176.4597,6793.0
2022-08-15 13:40:00,186.91,187.24,186.85,186.85,9506.0,176.5069,176.8185,176.4502,176.4502,9506.0
2022-08-15 13:50:00,186.87,186.96,186.61,186.92,4524.0,176.4691,176.5541,176.2236,176.5163,4524.0
2022-08-15 14:00:00,186.85,187.05,186.65,186.71,4235.0,176.4502,176.6391,176.2614,176.318,4235.0
2022-08-15 14:10:00,186.7,186.87,186.51,186.66,7510.0,176.3086,176.4691,176.1292,176.2708,7510.0
2022-08-15 14:20:00,186.65,186.73,186.52,186.66,5151.0,176.2614,176.3369,176.1386,176.2708,5151.0
2022-08-15 14:30:00,186.68,187.37,186.68,187.26,9272.0,176.2897,176.9413,176.2897,176.8374,9272.0
2022-08-15 14:40:00,187.2,187.47,187.14,187.42,7457.0,176.7808,177.0357,176.7241,176.9885,7457.0
2022-08-15 14:50:00,187.38,187.71,187.27,187.67,9802.0,176.9507,177.2624,176.8469,177.2246,9802.0
2022-08-15 15:00:00,187.63,187.91,187.6,187.82,11904.0,177.1868,177.4512,177.1585,177.3662,11904.0
2022-08-15 15:10:00,187.8,188.45,187.73,188.39,14290.0,177.3474,177.9612,177.2813,177.9045,14290.0
2022-08-15 15:20:00,188.43,188.54,188.35,188.52,19164.0,177.9423,178.0462,177.8667,178.0273,19164.0
2022-08-15 15:30:00,188.51,188.51,188.23,188.23,23423.0,178.0178,178.0178,177.7534,177.7534,23423.0
2022-08-15 15:40:00,188.15,188.15,187.89,188.07,19167.0,177.6779,177.6779,177.4324,177.6023,19167.0
2022-08-15 15:50:00,188.08,188.14,187.36,187.61,71888.0,177.6118,177.6684,176.9318,177.1679,71888.0
2022-08-16 09:30:00,186.69,187.55,185.91,186.0,33444.0,176.2991,177.1113,175.5626,175.6475,33444.0
2022-08-16 09:40:00,185.79,186.02,184.93,185.04,15231.0,175.4492,175.6664,174.6371,174.741,15231.0
2022-08-16 09:50:00,184.93,186.2,184.76,185.66,18235.0,174.6371,175.8364,174.4766,175.3265,18235.0
2022-08-16 10:00:00,185.82,186.0,185.21,185.71,26978.0,175.4776,175.6475,174.9015,175.3737,26978.0
2022-08-16 10:10:00,185.73,185.94,185.43,185.68,21049.0,175.3926,175.5909,175.1093,175.3454,21049.0
2022-08-16 10:20:00,185.67,185.81,185.47,185.72,8598.0,175.3359,175.4681,175.147,175.3831,8598.0
2022-08-16 10:30:00,185.62,185.62,184.78,185.31,10335.0,175.2887,175.2887,174.4954,174.9959,10335.0
2022-08-16 10:40:00,185.25,186.31,185.25,186.31,13949.0,174.9393,175.9403,174.9393,175.9403,13949.0
2022-08-16 10:50:00,186.31,186.78,185.88,186.1,7281.0,175.9403,176.3841,175.5342,175.742,7281.0
2022-08-16 11:00:00,186.23,186.59,185.95,185.97,9234.0,175.8647,176.2047,175.6003,175.6192,9234.0
2022-08-16 11:10:00,186.01,187.24,186.01,187.13,11107.0,175.657,176.8185,175.657,176.7147,11107.0
2022-08-16 11:20:00,187.11,187.3,186.89,187.3,11275.0,176.6958,176.8752,176.488,176.8752,11275.0
2022-08-16 11:30:00,187.21,187.48,186.8,186.99,4705.0,176.7902,177.0452,176.403,176.5824,4705.0
2022-08-16 11:40:00,187.04,187.11,186.65,186.68,5149.0,176.6297,176.6958,176.2614,176.2897,5149.0
2022-08-16 11:50:00,186.63,187.06,186.4,186.92,5530.0,176.2425,176.6485,176.0253,176.5163,5530.0
2022-08-16 12:00:00,186.84,186.93,186.51,186.6,5190.0,176.4408,176.5258,176.1292,176.2141,5190.0
2022-08-16 12:10:00,186.7,187.12,186.7,186.97,4430.0,176.3086,176.7052,176.3086,176.5636,4430.0
2022-08-16 12:20:00,186.96,187.11,186.85,186.85,5250.0,176.5541,176.6958,176.4502,176.4502,5250.0
2022-08-16 12:30:00,186.76,187.02,186.7,186.77,3147.0,176.3652,176.6108,176.3086,176.3747,3147.0
2022-08-16 12:40:00,186.71,186.77,186.27,186.36,5991.0,176.318,176.3747,175.9025,175.9875,5991.0
2022-08-16 12:50:00,186.26,186.55,186.26,186.52,1711.0,175.8931,176.1669,175.8931,176.1386,1711.0
2022-08-16 13:00:00,186.55,186.68,186.43,186.58,2878.0,176.1669,176.2897,176.0536,176.1953,2878.0
2022-08-16 13:10:00,186.54,186.57,186.3,186.34,4483.0,176.1575,176.1858,175.9308,175.9686,4483.0
2022-08-16 13:20:00,186.4,186.59,186.38,186.47,4203.0,176.0253,176.2047,176.0064,176.0914,4203.0
2022-08-16 13:30:00,186.43,187.42,186.43,187.42,7776.0,176.0536,176.9885,176.0536,176.9885,7776.0
2022-08-16 13:40:00,187.43,187.44,187.01,187.13,11679.0,176.998,177.0074,176.6013,176.7147,11679.0
2022-08-16 13:50:00,187.01,187.17,186.95,187.08,4105.0,176.6013,176.7524,176.5447,176.6674,4105.0
2022-08-16 14:00:00,187.09,187.45,187.04,187.45,6259.0,176.6769,177.0168,176.6297,177.0168,6259.0
2022-08-16 14:10:00,187.4,187.56,187.26,187.3,2939.0,176.9696,177.1207,176.8374,176.8752,2939.0
2022-08-16 14:20:00,187.26,187.33,187.05,187.17,4858.0,176.8374,176.9035,176.6391,176.7524,4858.0
2022-08-16 14:30:00,187.12,187.18,185.81,185.85,9182.0,176.7052,176.7619,175.4681,175.5059,9182.0
2022-08-16 14:40:00,185.89,185.92,184.83,185.17,29781.0,175.5437,175.572,174.5427,174.8637,29781.0
2022-08-16 14:50:00,185.29,185.68,185.14,185.67,11164.0,174.9771,175.3454,174.8354,175.3359,11164.0
2022-08-16 15:00:00,185.56,185.83,185.09,185.42,9048.0,175.232,175.487,174.7882,175.0998,9048.0
2022-08-16 15:10:00,185.3,185.43,185.04,185.43,9863.0,174.9865,175.1093,174.741,175.1093,9863.0
2022-08-16 15:20:00,185.41,185.82,185.17,185.72,15390.0,175.0904,175.4776,174.8637,175.3831,15390.0
2022-08-16 15:30:00,185.76,186.06,185.61,185.75,13635.0,175.4209,175.7042,175.2793,175.4115,13635.0
2022-08-16 15:40:00,185.73,185.94,185.51,185.8,20581.0,175.3926,175.5909,175.1848,175.4587,20581.0
2022-08-16 15:50:00,185.88,186.26,185.72,185.83,72239.0,175.5342,175.8931,175.3831,175.487,72239.0
2022-08-17 09:30:00,183.14,183.14,180.96,181.91,68671.0,172.9467,172.9467,170.8881,171.7852,68671.0
2022-08-17 09:40:00,181.91,181.94,180.54,180.66,21435.0,171.7852,171.8135,170.4914,170.6048,21435.0
2022-08-17 09:50:00,180.82,181.7,180.52,181.49,22573.0,170.7559,171.5869,170.4726,171.3886,22573.0
2022-08-17 10:00:00,181.19,181.78,181.04,181.38,5161.0,171.1053,171.6624,170.9636,171.2847,5161.0
2022-08-17 10:10:00,181.36,181.49,179.75,180.23,47782.0,171.2658,171.3886,169.7454,170.1987,47782.0
2022-08-17 10:20:00,180.14,180.8,179.89,179.99,20805.0,170.1137,170.737,169.8776,169.9721,20805.0
2022-08-17 10:30:00,179.82,180.06,178.6,178.83,36565.0,169.8115,170.0382,168.6594,168.8766,36565.0
2022-08-17 10:40:00,178.83,179.41,178.6,178.8,29819.0,168.8766,169.4243,168.6594,168.8483,29819.0
2022-08-17 10:50:00,178.73,178.82,178.15,178.18,13585.0,168.7822,168.8672,168.2345,168.2628,13585.0
2022-08-17 11:00:00,178.23,178.71,177.6,178.01,30275.0,168.31,168.7633,167.7151,168.1023,30275.0
2022-08-17 11:10:00,178.16,178.81,177.76,178.65,13270.0,168.2439,168.8577,167.8662,168.7066,13270.0
2022-08-17 11:20:00,178.58,179.22,178.42,178.67,26286.0,168.6405,169.2449,168.4894,168.7255,26286.0
2022-08-17 11:30:00,178.86,178.92,178.21,178.37,6236.0,168.9049,168.9616,168.2911,168.4422,6236.0
2022-08-17 11:40:00,178.32,178.48,177.73,177.85,9084.0,168.395,168.5461,167.8378,167.9512,9084.0
2022-08-17 11:50:00,177.83,177.88,177.39,177.88,12132.0,167.9323,167.9795,167.5168,167.9795,12132.0
2022-08-17 12:00:00,177.92,178.42,177.91,178.13,8597.0,168.0173,168.4894,168.0078,168.2156,8597.0
2022-08-17 12:10:00,177.97,178.24,177.72,178.14,4628.0,168.0645,168.3195,167.8284,168.225,4628.0
2022-08-17 12:20:00,178.29,178.58,178.29,178.55,10696.0,168.3667,168.6405,168.3667,168.6122,10696.0
2022-08-17 12:30:00,178.52,179.38,178.51,179.09,13025.0,168.5839,169.396,168.5744,169.1221,13025.0
2022-08-17 12:40:00,179.04,179.21,178.9,178.91,12131.0,169.0749,169.2355,168.9427,168.9522,12131.0
2022-08-17 12:50:00,178.84,179.06,178.74,179.03,9727.0,168.8861,169.0938,168.7916,169.0655,9727.0
2022-08-17 13:00:00,179.03,179.27,178.6,178.9,13716.0,169.0655,169.2921,168.6594,168.9427,13716.0
2022-08-17 13:10:00,178.93,179.22,178.87,178.88,7393.0,168.971,169.2449,168.9144,168.9238,7393.0
2022-08-17 13:20:00,178.83,179.22,178.57,179.22,9778.0,168.8766,169.2449,168.6311,169.2449,9778.0
2022-08-17 13:30:00,179.12,179.4,178.75,179.21,14107.0,169.1505,169.4149,168.8011,169.2355,14107.0
2022-08-17 13:40:00,179.16,179.17,178.94,178.99,10262.0,169.1882,169.1977,168.9805,169.0277,10262.0
2022-08-17 13:50:00,178.93,179.39,178.92,179.03,11587.0,168.971,169.4054,168.9616,169.0655,11587.0
2022-08-17 14:00:00,179.12,180.02,179.0,179.8,27307.0,169.1505,170.0004,169.0372,169.7926,27307.0
2022-08-17 14:10:00,179.59,180.43,179.59,180.28,13911.0,169.5943,170.3876,169.5943,170.2459,13911.0
2022-08-17 14:20:00,180.18,180.72,179.84,180.53,11783.0,170.1515,170.6614,169.8304,170.482,11783.0
2022-08-17 14:30:00,180.67,181.4,180.67,181.33,13962.0,170.6142,171.3036,170.6142,171.2375,13962.0
2022-08-17 14:40:00,181.2,181.2,180.17,180.26,15513.0,171.1147,171.1147,170.142,170.227,15513.0
2022-08-17 14:50:00,180.26,180.76,180.06,180.59,13444.0,170.227,170.6992,170.0382,170.5387,13444.0
2022-08-17 15:00:00,180.53,181.11,180.5,180.77,15622.0,170.482,171.0297,170.4537,170.7086,15622.0
2022-08-17 15:10:00,180.84,180.89,179.86,179.95,17173.0,170.7747,170.822,169.8493,169.9343,17173.0
2022-08-17 15:20:00,179.94,180.56,179.82,180.43,19480.0,169.9248,170.5103,169.8115,170.3876,19480.0
2022-08-17 15:30:00,180.43,180.72,180.18,180.68,21113.0,170.3876,170.6614,170.1515,170.6236,21113.0
2022-08-17 15:40:00,180.68,180.83,180.5,180.58,29193.0,170.6236,170.7653,170.4537,170.5292,29193.0
2022-08-17 15:50:00,180.62,181.17,179.93,180.17,155667.0,170.567,171.0864,169.9154,170.142,155667.0
2022-08-18 09:30:00,180.63,181.65,179.89,181.19,25821.0,170.5764,171.5397,169.8776,171.1053,25821.0
2022-08-18 09:40:00,181.43,183.28,181.39,181.89,19980.0,171.3319,173.0789,171.2941,171.7663,19980.0
2022-08-18 09:50:00,181.87,182.68,181.21,181.44,19971.0,171.7474,172.5123,171.1241,171.3413,19971.0
2022-08-18 10:00:00,181.39,181.58,180.77,181.38,19271.0,171.2941,171.4736,170.7086,171.2847,19271.0
2022-08-18 10:10:00,181.34,181.95,180.91,181.95,11427.0,171.2469,171.823,170.8408,171.823,11427.0
2022-08-18 10:20:00,181.98,182.61,181.97,182.45,15926.0,171.8513,172.4462,171.8418,172.2951,15926.0
2022-08-18 10:30:00,182.39,182.68,181.97,182.68,11050.0,172.2385,172.5123,171.8418,172.5123,11050.0
2022-08-18 10:40:00,182.75,184.16,182.75,184.16,25257.0,172.5784,173.91,172.5784,173.91,25257.0
2022-08-18 10:50:00,184.23,184.4,183.56,183.81,21759.0,173.9761,174.1366,173.3434,173.5794,21759.0
2022-08-18 11:00:00,183.84,184.11,183.1,184.0,16709.0,173.6078,173.8627,172.909,173.7589,16709.0
2022-08-18 11:10:00,184.09,184.68,183.81,184.14,19252.0,173.8439,174.401,173.5794,173.8911,19252.0
2022-08-18 11:20:00,184.14,184.67,183.99,184.23,17152.0,173.8911,174.3916,173.7494,173.9761,17152.0
2022-08-18 11:30:00,184.36,184.7,184.0,184.41,24285.0,174.0988,174.4199,173.7589,174.146,24285.0
2022-08-18 11:40:00,184.39,184.84,184.03,184.34,11857.0,174.1272,174.5521,173.7872,174.0799,11857.0
2022-08-18 11:50:00,184.35,184.71,184.16,184.46,10409.0,174.0894,174.4293,173.91,174.1933,10409.0
2022-08-18 12:00:00,184.36,184.98,184.32,184.7,65859.0,174.0988,174.6843,174.0611,174.4199,65859.0
2022-08-18 12:10:00,184.61,184.77,184.22,184.39,17986.0,174.3349,174.486,173.9666,174.1272,17986.0
2022-08-18 12:20:00,184.2,184.2,183.29,183.56,17291.0,173.9477,173.9477,173.0884,173.3434,17291.0
2022-08-18 12:30:00,183.56,183.7,183.07,183.27,20099.0,173.3434,173.4756,172.8806,173.0695,20099.0
2022-08-18 12:40:00,183.36,183.38,182.93,182.98,10705.0,173.1545,173.1734,172.7484,172.7956,10705.0
2022-08-18 12:50:00,182.98,183.24,182.75,183.11,14499.0,172.7956,173.0412,172.5784,172.9184,14499.0
2022-08-18 13:00:00,183.19,183.49,182.79,183.39,8951.0,172.9939,173.2772,172.6162,173.1828,8951.0
2022-08-18 13:10:00,183.37,183.66,182.99,183.41,9323.0,173.1639,173.4378,172.8051,173.2017,9323.0
2022-08-18 13:20:00,183.27,183.54,183.09,183.32,13416.0,173.0695,173.3245,172.8995,173.1167,13416.0
2022-08-18 13:30:00,183.28,183.41,183.0,183.29,32500.0,173.0789,173.2017,172.8145,173.0884,32500.0
2022-08-18 13:40:00,183.33,183.48,183.16,183.4,8626.0,173.1262,173.2678,172.9656,173.1923,8626.0
2022-08-18 13:50:00,183.36,183.67,183.24,183.28,10988.0,173.1545,173.4472,173.0412,173.0789,10988.0
2022-08-18 14:00:00,183.15,183.15,182.79,183.01,15211.0,172.9562,172.9562,172.6162,172.824,15211.0
2022-08-18 14:10:00,182.92,183.05,182.71,182.77,11757.0,172.739,172.8617,172.5407,172.5973,11757.0
2022-08-18 14:20:00,182.71,182.8,182.44,182.54,12778.0,172.5407,172.6257,172.2857,172.3801,12778.0
2022-08-18 14:30:00,182.49,182.49,182.0,182.0,20963.0,172.3329,172.3329,171.8702,171.8702,20963.0
2022-08-18 14:40:00,181.96,182.45,181.93,182.3,17392.0,171.8324,172.2951,171.8041,172.1535,17392.0
2022-08-18 14:50:00,182.24,182.64,182.19,182.44,15609.0,172.0968,172.4746,172.0496,172.2857,15609.0
2022-08-18 15:00:00,182.31,182.39,182.05,182.33,13801.0,172.1629,172.2385,171.9174,172.1818,13801.0
2022-08-18 15:10:00,182.37,182.85,182.32,182.83,17851.0,172.2196,172.6729,172.1724,172.654,17851.0
2022-08-18 15:20:00,182.85,183.1,182.63,183.05,11174.0,172.6729,172.909,172.4651,172.8617,11174.0
2022-08-18 15:30:00,182.97,183.33,182.85,183.18,22758.0,172.7862,173.1262,172.6729,172.9845,22758.0
2022-08-18 15:40:00,183.2,183.27,182.97,183.13,24327.0,173.0034,173.0695,172.7862,172.9373,24327.0
2022-08-18 15:50:00,183.09,183.11,182.57,182.75,122199.0,172.8995,172.9184,172.4085,172.5784,122199.0
2022-08-19 09:30:00,180.87,183.17,180.06,181.39,100762.0,170.8031,172.9751,170.0382,171.2941,100762.0
2022-08-19 09:40:00,181.79,181.92,179.97,180.28,16062.0,171.6719,171.7946,169.9532,170.2459,16062.0
2022-08-19 09:50:00,180.38,180.63,179.75,180.23,16127.0,170.3403,170.5764,169.7454,170.1987,16127.0
2022-08-19 10:00:00,180.09,180.46,179.7,180.04,17879.0,170.0665,170.4159,169.6982,170.0193,17879.0
2022-08-19 10:10:00,179.93,180.64,179.9,180.32,7117.0,169.9154,170.5859,169.8871,170.2837,7117.0
2022-08-19 10:20:00,180.39,180.72,180.07,180.07,5655.0,170.3498,170.6614,170.0476,170.0476,5655.0
2022-08-19 10:30:00,180.12,180.54,179.67,179.98,10762.0,170.0948,170.4914,169.6699,169.9626,10762.0
2022-08-19 10:40:00,179.95,180.32,179.69,180.21,14843.0,169.9343,170.2837,169.6887,170.1798,14843.0
2022-08-19 10:50:00,180.16,180.2,179.28,179.56,14394.0,170.1326,170.1704,169.3016,169.566,14394.0
2022-08-19 11:00:00,179.69,180.0,179.39,179.75,27392.0,169.6887,169.9815,169.4054,169.7454,27392.0
2022-08-19 11:10:00,179.76,180.35,179.49,180.35,18599.0,169.7549,170.312,169.4999,170.312,18599.0
2022-08-19 11:20:00,180.35,180.61,179.9,180.44,16034.0,170.312,170.5575,169.8871,170.397,16034.0
2022-08-19 11:30:00,180.44,180.59,180.19,180.32,5327.0,170.397,170.5387,170.1609,170.2837,5327.0
2022-08-19 11:40:00,180.14,180.76,179.97,180.7,3046.0,170.1137,170.6992,169.9532,170.6425,3046.0
2022-08-19 11:50:00,180.61,180.61,180.09,180.21,6537.0,170.5575,170.5575,170.0665,170.1798,6537.0
2022-08-19 12:00:00,180.31,180.56,180.28,180.53,4869.0,170.2742,170.5103,170.2459,170.482,4869.0
2022-08-19 12:10:00,180.55,181.25,180.51,181.0,12476.0,170.5009,171.1619,170.4631,170.9258,12476.0
2022-08-19 12:20:00,181.02,181.15,180.84,181.01,7464.0,170.9447,171.0675,170.7747,170.9353,7464.0
2022-08-19 12:30:00,180.88,181.2,180.88,181.2,6418.0,170.8125,171.1147,170.8125,171.1147,6418.0
2022-08-19 12:40:00,181.14,181.14,180.81,180.94,8488.0,171.058,171.058,170.7464,170.8692,8488.0
2022-08-19 12:50:00,181.02,181.29,180.93,181.07,7983.0,170.9447,171.1997,170.8597,170.9919,7983.0
2022-08-19 13:00:00,181.08,181.31,180.99,181.05,7941.0,171.0014,171.2186,170.9164,170.9731,7941.0
2022-08-19 13:10:00,181.05,181.24,180.83,180.84,8457.0,170.9731,171.1525,170.7653,170.7747,8457.0
2022-08-19 13:20:00,180.8,180.8,180.41,180.44,10817.0,170.737,170.737,170.3687,170.397,10817.0
2022-08-19 13:30:00,180.44,180.44,179.88,180.0,13814.0,170.397,170.397,169.8682,169.9815,13814.0
2022-08-19 13:40:00,180.06,180.2,179.92,180.13,5518.0,170.0382,170.1704,169.9059,170.1043,5518.0
2022-08-19 13:50:00,180.13,180.53,180.13,180.48,9050.0,170.1043,170.482,170.1043,170.4348,9050.0
2022-08-19 14:00:00,180.41,180.81,180.36,180.64,10061.0,170.3687,170.7464,170.3215,170.5859,10061.0
2022-08-19 14:10:00,180.61,180.8,180.31,180.46,10537.0,170.5575,170.737,170.2742,170.4159,10537.0
2022-08-19 14:20:00,180.49,180.54,180.22,180.54,3862.0,170.4442,170.4914,170.1892,170.4914,3862.0
2022-08-19 14:30:00,180.47,180.58,180.31,180.43,5366.0,170.4253,170.5292,170.2742,170.3876,5366.0
2022-08-19 14:40:00,180.46,180.63,180.4,180.6,3679.0,170.4159,170.5764,170.3592,170.5481,3679.0
2022-08-19 14:50:00,180.51,180.55,180.03,180.24,10089.0,170.4631,170.5009,170.0098,170.2081,10089.0
2022-08-19 15:00:00,180.25,180.42,179.68,179.81,21483.0,170.2176,170.3781,169.6793,169.8021,21483.0
2022-08-19 15:10:00,179.85,180.36,179.85,180.25,13395.0,169.8398,170.3215,169.8398,170.2176,13395.0
2022-08-19 15:20:00,180.27,180.49,180.1,180.44,16587.0,170.2365,170.4442,170.0759,170.397,16587.0
2022-08-19 15:30:00,180.43,181.07,180.41,180.66,22968.0,170.3876,170.9919,170.3687,170.6048,22968.0
2022-08-19 15:40:00,180.73,180.74,180.17,180.58,27880.0,170.6709,170.6803,170.142,170.5292,27880.0
2022-08-19 15:50:00,180.59,180.97,179.98,180.33,154215.0,170.5387,170.8975,169.9626,170.2931,154215.0
2022-08-22 09:30:00,177.07,178.18,174.58,175.85,49078.0,167.2146,168.2628,164.8632,166.0625,49078.0
2022-08-22 09:40:00,176.07,177.56,175.79,175.79,14029.0,166.2702,167.6773,166.0058,166.0058,14029.0
2022-08-22 09:50:00,175.82,177.4,175.75,176.77,24152.0,166.0341,167.5262,165.968,166.9313,24152.0
2022-08-22 10:00:00,176.48,176.66,175.8,176.11,13368.0,166.6574,166.8274,166.0153,166.308,13368.0
2022-08-22 10:10:00,176.28,176.28,175.74,175.85,10844.0,166.4685,166.4685,165.9586,166.0625,10844.0
2022-08-22 10:20:00,175.82,175.93,175.18,175.45,16320.0,166.0341,166.138,165.4298,165.6847,16320.0
2022-08-22 10:30:00,175.49,175.91,175.17,175.91,21229.0,165.7225,166.1191,165.4203,166.1191,21229.0
2022-08-22 10:40:00,175.89,176.38,175.55,175.78,11873.0,166.1003,166.563,165.7792,165.9964,11873.0
2022-08-22 10:50:00,175.67,175.82,175.38,175.59,7737.0,165.8925,166.0341,165.6186,165.8169,7737.0
2022-08-22 11:00:00,175.52,175.74,175.16,175.16,14390.0,165.7508,165.9586,165.4109,165.4109,14390.0
2022-08-22 11:10:00,175.21,175.45,174.94,175.42,28551.0,165.4581,165.6847,165.2031,165.6564,28551.0
2022-08-22 11:20:00,175.46,175.67,174.95,175.01,6706.0,165.6942,165.8925,165.2126,165.2692,6706.0
2022-08-22 11:30:00,174.88,175.2,174.66,174.67,15057.0,165.1465,165.4487,164.9387,164.9482,15057.0
2022-08-22 11:40:00,174.69,175.19,174.64,174.84,7060.0,164.967,165.4392,164.9198,165.1087,7060.0
2022-08-22 11:50:00,174.91,175.59,174.86,175.26,29020.0,165.1748,165.8169,165.1276,165.5053,29020.0
2022-08-22 12:00:00,175.29,175.37,174.85,174.9,11022.0,165.5336,165.6092,165.1181,165.1654,11022.0
2022-08-22 12:10:00,174.83,174.9,174.23,174.63,22593.0,165.0992,165.1654,164.5326,164.9104,22593.0
2022-08-22 12:20:00,174.67,175.08,174.5,174.51,11744.0,164.9482,165.3353,164.7876,164.7971,11744.0
2022-08-22 12:30:00,174.54,174.78,174.47,174.76,4813.0,164.8254,165.052,164.7593,165.0331,4813.0
2022-08-22 12:40:00,174.7,174.77,174.19,174.46,9717.0,164.9765,165.0426,164.4949,164.7498,9717.0
2022-08-22 12:50:00,174.46,174.46,174.09,174.31,4679.0,164.7498,164.7498,164.4004,164.6082,4679.0
2022-08-22 13:00:00,174.27,174.45,173.59,173.81,9896.0,164.5704,164.7404,163.9283,164.136,9896.0
2022-08-22 13:10:00,173.71,173.81,173.51,173.74,12685.0,164.0416,164.136,163.8527,164.0699,12685.0
2022-08-22 13:20:00,173.81,173.81,173.41,173.5,6182.0,164.136,164.136,163.7583,163.8433,6182.0
2022-08-22 13:30:00,173.44,173.58,173.18,173.37,8029.0,163.7866,163.9188,163.5411,163.7205,8029.0
2022-08-22 13:40:00,173.36,173.64,173.31,173.4,16697.0,163.7111,163.9755,163.6638,163.7488,16697.0
2022-08-22 13:50:00,173.38,173.59,173.27,173.5,6190.0,163.73,163.9283,163.6261,163.8433,6190.0
2022-08-22 14:00:00,173.4,173.54,173.19,173.47,6365.0,163.7488,163.881,163.5505,163.8149,6365.0
2022-08-22 14:10:00,173.45,173.81,173.39,173.78,9758.0,163.7961,164.136,163.7394,164.1077,9758.0
2022-08-22 14:20:00,173.83,174.0,173.73,173.9,17805.0,164.1549,164.3154,164.0605,164.221,17805.0
2022-08-22 14:30:00,173.98,173.98,173.32,173.36,23447.0,164.2966,164.2966,163.6733,163.7111,23447.0
2022-08-22 14:40:00,173.34,173.52,173.18,173.33,33861.0,163.6922,163.8622,163.5411,163.6827,33861.0
2022-08-22 14:50:00,173.32,173.49,173.21,173.4,17013.0,163.6733,163.8338,163.5694,163.7488,17013.0
2022-08-22 15:00:00,173.47,173.61,173.28,173.35,18787.0,163.8149,163.9472,163.6355,163.7016,18787.0
2022-08-22 15:10:00,173.41,173.55,172.79,172.81,31182.0,163.7583,163.8905,163.1728,163.1917,31182.0
2022-08-22 15:20:00,172.8,173.06,172.7,172.93,42090.0,163.1822,163.4278,163.0878,163.305,42090.0
2022-08-22 15:30:00,172.92,173.01,172.28,172.72,36635.0,163.2956,163.3805,162.6912,163.1067,36635.0
2022-08-22 15:40:00,172.74,172.74,172.1,172.51,40048.0,163.1256,163.1256,162.5212,162.9084,40048.0
2022-08-22 15:50:00,172.54,172.88,172.24,172.49,180217.0,162.9367,163.2578,162.6534,162.8895,180217.0
2022-08-23 09:30:00,172.41,174.55,172.15,173.91,21667.0,162.8139,164.8348,162.5684,164.2305,21667.0
2022-08-23 09:40:00,174.05,175.48,173.24,175.18,11824.0,164.3627,165.7131,163.5977,165.4298,11824.0
2022-08-23 09:50:00,175.14,176.61,175.13,175.74,19014.0,165.392,166.7802,165.3826,165.9586,19014.0
2022-08-23 10:00:00,175.72,176.67,175.18,176.46,11917.0,165.9397,166.8368,165.4298,166.6385,11917.0
2022-08-23 10:10:00,176.56,176.81,176.2,176.2,8488.0,166.733,166.969,166.393,166.393,8488.0
2022-08-23 10:20:00,176.3,176.41,175.38,175.55,6689.0,166.4874,166.5913,165.6186,165.7792,6689.0
2022-08-23 10:30:00,175.66,175.89,175.12,175.12,10667.0,165.8831,166.1003,165.3731,165.3731,10667.0
2022-08-23 10:40:00,174.93,175.96,174.89,175.67,4028.0,165.1937,166.1664,165.1559,165.8925,4028.0
2022-08-23 10:50:00,175.68,176.0,174.74,174.85,10295.0,165.9019,166.2041,165.0143,165.1181,10295.0
2022-08-23 11:00:00,174.86,175.09,174.43,174.95,7551.0,165.1276,165.3448,164.7215,165.2126,7551.0
2022-08-23 11:10:00,175.09,175.45,175.01,175.11,11006.0,165.3448,165.6847,165.2692,165.3637,11006.0
2022-08-23 11:20:00,175.07,175.45,174.8,174.8,8334.0,165.3259,165.6847,165.0709,165.0709,8334.0
2022-08-23 11:30:00,174.79,175.03,174.71,174.8,16274.0,165.0615,165.2881,164.9859,165.0709,16274.0
2022-08-23 11:40:00,174.83,174.92,174.31,174.78,12582.0,165.0992,165.1842,164.6082,165.052,12582.0
2022-08-23 11:50:00,174.78,175.0,174.38,174.38,6922.0,165.052,165.2598,164.6743,164.6743,6922.0
2022-08-23 12:00:00,174.36,174.55,174.04,174.5,8656.0,164.6554,164.8348,164.3532,164.7876,8656.0
2022-08-23 12:10:00,174.48,174.67,174.13,174.14,4336.0,164.7687,164.9482,164.4382,164.4477,4336.0
2022-08-23 12:20:00,174.2,174.53,174.17,174.29,4885.0,164.5043,164.8159,164.476,164.5893,4885.0
2022-08-23 12:30:00,174.27,174.87,174.19,174.82,3200.0,164.5704,165.137,164.4949,165.0898,3200.0
2022-08-23 12:40:00,174.75,175.06,174.72,174.9,7197.0,165.0237,165.3164,164.9954,165.1654,7197.0
2022-08-23 12:50:00,174.96,175.25,174.74,175.25,5418.0,165.222,165.4959,165.0143,165.4959,5418.0
2022-08-23 13:00:00,175.1,175.25,174.85,175.01,2706.0,165.3542,165.4959,165.1181,165.2692,2706.0
2022-08-23 13:10:00,175.02,175.1,174.57,174.86,8320.0,165.2787,165.3542,164.8537,165.1276,8320.0
2022-08-23 13:20:00,174.78,175.11,174.58,174.96,5581.0,165.052,165.3637,164.8632,165.222,5581.0
2022-08-23 13:30:00,175.01,175.21,174.68,174.68,2803.0,165.2692,165.4581,164.9576,164.9576,2803.0
2022-08-23 13:40:00,174.56,174.67,174.37,174.41,2670.0,164.8443,164.9482,164.6649,164.7026,2670.0
2022-08-23 13:50:00,174.46,174.66,174.23,174.58,6217.0,164.7498,164.9387,164.5326,164.8632,6217.0
2022-08-23 14:00:00,174.64,174.89,174.5,174.69,6216.0,164.9198,165.1559,164.7876,164.967,6216.0
2022-08-23 14:10:00,174.65,175.13,174.64,174.8,7353.0,164.9293,165.3826,164.9198,165.0709,7353.0
2022-08-23 14:20:00,175.01,175.19,174.7,174.7,20214.0,165.2692,165.4392,164.9765,164.9765,20214.0
2022-08-23 14:30:00,174.7,174.7,174.47,174.67,4516.0,164.9765,164.9765,164.7593,164.9482,4516.0
2022-08-23 14:40:00,174.63,174.64,174.18,174.43,14138.0,164.9104,164.9198,164.4854,164.7215,14138.0
2022-08-23 14:50:00,174.4,174.53,174.19,174.46,5309.0,164.6932,164.8159,164.4949,164.7498,5309.0
2022-08-23 15:00:00,174.5,174.59,174.34,174.51,14065.0,164.7876,164.8726,164.6365,164.7971,14065.0
2022-08-23 15:10:00,174.5,174.58,174.29,174.47,14429.0,164.7876,164.8632,164.5893,164.7593,14429.0
2022-08-23 15:20:00,174.46,174.49,174.02,174.11,8252.0,164.7498,164.7782,164.3343,164.4193,8252.0
2022-08-23 15:30:00,174.08,174.18,173.65,173.77,23896.0,164.391,164.4854,163.9849,164.0982,23896.0
2022-08-23 15:40:00,173.74,174.0,173.51,173.69,32771.0,164.0699,164.3154,163.8527,164.0227,32771.0
2022-08-23 15:50:00,173.65,174.08,173.39,173.94,67387.0,163.9849,164.391,163.7394,164.2588,67387.0
2022-08-24 09:30:00,174.26,174.26,172.15,172.77,31058.0,164.561,164.561,162.5684,163.1539,31058.0
2022-08-24 09:40:00,172.76,172.85,170.96,171.11,18358.0,163.1445,163.2295,161.4446,161.5863,18358.0
2022-08-24 09:50:00,170.83,171.48,170.6,170.88,45189.0,161.3219,161.9357,161.1047,161.3691,45189.0
2022-08-24 10:00:00,170.94,171.37,170.36,170.98,19193.0,161.4258,161.8318,160.878,161.4635,19193.0
2022-08-24 10:10:00,171.06,172.58,171.06,172.58,27839.0,161.5391,162.9745,161.5391,162.9745,27839.0
2022-08-24 10:20:00,172.56,172.76,172.02,172.16,5020.0,162.9556,163.1445,162.4456,162.5779,5020.0
2022-08-24 10:30:00,172.27,172.51,171.7,172.1,5981.0,162.6817,162.9084,162.1435,162.5212,5981.0
2022-08-24 10:40:00,171.92,172.23,171.73,172.14,11746.0,162.3512,162.644,162.1718,162.559,11746.0
2022-08-24 10:50:00,172.03,172.89,171.8,172.49,14317.0,162.4551,163.2672,162.2379,162.8895,14317.0
2022-08-24 11:00:00,172.46,172.65,172.17,172.49,9289.0,162.8612,163.0406,162.5873,162.8895,9289.0
2022-08-24 11:10:00,172.68,173.66,172.61,173.3,10137.0,163.0689,163.9944,163.0028,163.6544,10137.0
2022-08-24 11:20:00,173.39,173.43,172.99,173.37,6353.0,163.7394,163.7772,163.3617,163.7205,6353.0
2022-08-24 11:30:00,173.39,173.66,172.9,173.08,7924.0,163.7394,163.9944,163.2767,163.4467,7924.0
2022-08-24 11:40:00,173.08,173.39,173.08,173.18,5362.0,163.4467,163.7394,163.4467,163.5411,5362.0
2022-08-24 11:50:00,173.38,173.5,173.04,173.04,8603.0,163.73,163.8433,163.4089,163.4089,8603.0
2022-08-24 12:00:00,173.02,173.32,172.95,173.15,6672.0,163.39,163.6733,163.3239,163.5128,6672.0
2022-08-24 12:10:00,173.22,173.5,173.1,173.17,4655.0,163.5789,163.8433,163.4655,163.5316,4655.0
2022-08-24 12:20:00,173.16,173.26,173.03,173.12,4268.0,163.5222,163.6166,163.3994,163.4844,4268.0
2022-08-24 12:30:00,173.05,173.28,172.88,172.98,11664.0,163.4183,163.6355,163.2578,163.3522,11664.0
2022-08-24 12:40:00,173.11,173.26,172.52,172.52,7777.0,163.475,163.6166,162.9178,162.9178,7777.0
2022-08-24 12:50:00,172.49,172.49,172.15,172.32,4504.0,162.8895,162.8895,162.5684,162.729,4504.0
2022-08-24 13:00:00,172.29,172.66,172.25,172.66,3767.0,162.7006,163.05,162.6628,163.05,3767.0
2022-08-24 13:10:00,172.58,172.65,172.46,172.57,4009.0,162.9745,163.0406,162.8612,162.965,4009.0
2022-08-24 13:20:00,172.53,172.53,172.07,172.1,5146.0,162.9273,162.9273,162.4929,162.5212,5146.0
2022-08-24 13:30:00,172.02,172.27,171.94,172.11,6717.0,162.4456,162.6817,162.3701,162.5306,6717.0
2022-08-24 13:40:00,172.1,172.37,172.1,172.31,4043.0,162.5212,162.7762,162.5212,162.7195,4043.0
2022-08-24 13:50:00,172.45,172.48,172.07,172.21,8514.0,162.8517,162.88,162.4929,162.6251,8514.0
2022-08-24 14:00:00,172.22,172.29,171.99,172.16,6182.0,162.6345,162.7006,162.4173,162.5779,6182.0
2022-08-24 14:10:00,172.22,172.24,171.96,172.13,7436.0,162.6345,162.6534,162.389,162.5495,7436.0
2022-08-24 14:20:00,172.05,172.2,171.92,172.09,4315.0,162.474,162.6156,162.3512,162.5118,4315.0
2022-08-24 14:30:00,172.09,172.1,171.75,171.82,7432.0,162.5118,162.5212,162.1907,162.2568,7432.0
2022-08-24 14:40:00,171.84,171.97,171.64,171.91,14614.0,162.2757,162.3984,162.0868,162.3418,14614.0
2022-08-24 14:50:00,171.93,172.11,171.87,172.09,5615.0,162.3607,162.5306,162.304,162.5118,5615.0
2022-08-24 15:00:00,172.09,172.28,171.97,172.17,15598.0,162.5118,162.6912,162.3984,162.5873,15598.0
2022-08-24 15:10:00,172.09,172.65,172.09,172.65,17279.0,162.5118,163.0406,162.5118,163.0406,17279.0
2022-08-24 15:20:00,172.66,172.66,172.3,172.52,15917.0,163.05,163.05,162.7101,162.9178,15917.0
2022-08-24 15:30:00,172.52,173.03,172.51,172.99,13022.0,162.9178,163.3994,162.9084,163.3617,13022.0
2022-08-24 15:40:00,172.99,173.3,172.81,172.84,18335.0,163.3617,163.6544,163.1917,163.22,18335.0
2022-08-24 15:50:00,172.75,173.56,172.73,173.01,140011.0,163.135,163.8999,163.1161,163.3805,140011.0
2022-08-25 09:30:00,173.35,175.84,173.33,175.48,29260.0,163.7016,166.053,163.6827,165.7131,29260.0
2022-08-25 09:40:00,175.07,175.63,174.46,174.46,9482.0,165.3259,165.8547,164.7498,164.7498,9482.0
2022-08-25 09:50:00,174.46,176.37,174.43,176.11,9198.0,164.7498,166.5535,164.7215,166.308,9198.0
2022-08-25 10:00:00,176.09,176.45,175.98,176.29,11291.0,166.2891,166.6291,166.1852,166.478,11291.0
2022-08-25 10:10:00,176.21,176.37,175.48,175.77,15854.0,166.4024,166.5535,165.7131,165.9869,15854.0
2022-08-25 10:20:00,175.68,177.36,175.67,177.12,22229.0,165.9019,167.4884,165.8925,167.2618,22229.0
2022-08-25 10:30:00,177.23,177.47,176.82,177.47,10433.0,167.3657,167.5923,166.9785,167.5923,10433.0
2022-08-25 10:40:00,177.41,177.58,177.24,177.52,18091.0,167.5356,167.6962,167.3751,167.6395,18091.0
2022-08-25 10:50:00,177.5,177.52,176.62,176.83,9631.0,167.6206,167.6395,166.7896,166.9879,9631.0
2022-08-25 11:00:00,176.89,176.89,176.18,176.42,7149.0,167.0446,167.0446,166.3741,166.6008,7149.0
2022-08-25 11:10:00,176.4,176.66,175.9,176.24,10290.0,166.5819,166.8274,166.1097,166.4308,10290.0
2022-08-25 11:20:00,176.16,176.38,175.67,176.3,8618.0,166.3552,166.563,165.8925,166.4874,8618.0
2022-08-25 11:30:00,176.17,176.27,175.79,176.17,10222.0,166.3647,166.4591,166.0058,166.3647,10222.0
2022-08-25 11:40:00,176.13,176.49,175.87,176.03,19455.0,166.3269,166.6669,166.0814,166.2325,19455.0
2022-08-25 11:50:00,176.02,176.13,175.72,176.06,21755.0,166.223,166.3269,165.9397,166.2608,21755.0
2022-08-25 12:00:00,176.03,176.72,175.83,176.41,13217.0,166.2325,166.8841,166.0436,166.5913,13217.0
2022-08-25 12:10:00,176.5,176.52,175.7,175.78,5238.0,166.6763,166.6952,165.9208,165.9964,5238.0
2022-08-25 12:20:00,175.75,176.1,175.63,176.1,5870.0,165.968,166.2986,165.8547,166.2986,5870.0
2022-08-25 12:30:00,176.11,176.22,175.86,175.92,5899.0,166.308,166.4119,166.0719,166.1286,5899.0
2022-08-25 12:40:00,175.94,175.94,175.42,175.49,5692.0,166.1475,166.1475,165.6564,165.7225,5692.0
2022-08-25 12:50:00,175.52,176.02,175.52,176.02,4527.0,165.7508,166.223,165.7508,166.223,4527.0
2022-08-25 13:00:00,175.99,176.27,175.87,175.88,7495.0,166.1947,166.4591,166.0814,166.0908,7495.0
2022-08-25 13:10:00,175.92,176.03,175.74,176.03,4093.0,166.1286,166.2325,165.9586,166.2325,4093.0
2022-08-25 13:20:00,176.0,176.23,175.93,176.14,3391.0,166.2041,166.4213,166.138,166.3363,3391.0
2022-08-25 13:30:00,176.21,176.58,176.17,176.55,4622.0,166.4024,166.7518,166.3647,166.7235,4622.0
2022-08-25 13:40:00,176.66,176.89,176.58,176.76,7888.0,166.8274,167.0446,166.7518,166.9218,7888.0
2022-08-25 13:50:00,176.69,176.75,176.37,176.46,7008.0,166.8557,166.9124,166.5535,166.6385,7008.0
2022-08-25 14:00:00,176.49,176.57,176.24,176.3,6424.0,166.6669,166.7424,166.4308,166.4874,6424.0
2022-08-25 14:10:00,176.29,176.47,176.14,176.4,10611.0,166.478,166.648,166.3363,166.5819,10611.0
2022-08-25 14:20:00,176.4,176.74,176.36,176.68,8466.0,166.5819,166.9029,166.5441,166.8463,8466.0
2022-08-25 14:30:00,176.65,176.66,176.4,176.4,4705.0,166.818,166.8274,166.5819,166.5819,4705.0
2022-08-25 14:40:00,176.38,176.41,175.86,176.06,7567.0,166.563,166.5913,166.0719,166.2608,7567.0
2022-08-25 14:50:00,176.06,176.35,175.76,176.35,10263.0,166.2608,166.5346,165.9775,166.5346,10263.0
2022-08-25 15:00:00,176.33,176.62,176.2,176.31,16096.0,166.5158,166.7896,166.393,166.4969,16096.0
2022-08-25 15:10:00,176.29,176.77,176.22,176.77,14460.0,166.478,166.9313,166.4119,166.9313,14460.0
2022-08-25 15:20:00,176.78,177.22,176.64,177.2,17391.0,166.9407,167.3562,166.8085,167.3373,17391.0
2022-08-25 15:30:00,177.12,177.36,176.89,177.32,35292.0,167.2618,167.4884,167.0446,167.4507,35292.0
2022-08-25 15:40:00,177.38,178.25,177.38,178.25,51754.0,167.5073,168.3289,167.5073,168.3289,51754.0
2022-08-25 15:50:00,178.21,179.2,177.92,179.03,207274.0,168.2911,169.226,168.0173,169.0655,207274.0
2022-08-26 09:30:00,178.04,178.3,176.38,176.5,25540.0,168.1306,168.3761,166.563,166.6763,25540.0
2022-08-26 09:40:00,176.3,177.36,176.3,176.55,19872.0,166.4874,167.4884,166.4874,166.7235,19872.0
2022-08-26 09:50:00,176.26,178.39,176.26,177.56,12823.0,166.4497,168.4611,166.4497,167.6773,12823.0
2022-08-26 10:00:00,177.46,178.08,175.01,178.08,33543.0,167.5829,168.1684,165.2692,168.1684,33543.0
2022-08-26 10:10:00,178.44,178.67,176.65,177.54,17653.0,168.5083,168.7255,166.818,167.6584,17653.0
2022-08-26 10:20:00,177.41,177.41,175.15,175.35,21909.0,167.5356,167.5356,165.4014,165.5903,21909.0
2022-08-26 10:30:00,175.31,175.32,173.13,173.3,20890.0,165.5525,165.562,163.4939,163.6544,20890.0
2022-08-26 10:40:00,173.2,174.31,173.13,174.06,21344.0,163.56,164.6082,163.4939,164.3721,21344.0
2022-08-26 10:50:00,173.99,174.11,173.38,173.62,9000.0,164.306,164.4193,163.73,163.9566,9000.0
2022-08-26 11:00:00,173.62,173.66,172.12,172.35,35453.0,163.9566,163.9944,162.5401,162.7573,35453.0
2022-08-26 11:10:00,172.37,172.94,172.1,172.37,13340.0,162.7762,163.3144,162.5212,162.7762,13340.0
2022-08-26 11:20:00,172.26,172.79,171.8,172.55,15068.0,162.6723,163.1728,162.2379,162.9461,15068.0
2022-08-26 11:30:00,172.54,172.81,172.4,172.5,7302.0,162.9367,163.1917,162.8045,162.8989,7302.0
2022-08-26 11:40:00,172.73,172.74,172.33,172.65,9284.0,163.1161,163.1256,162.7384,163.0406,9284.0
2022-08-26 11:50:00,172.55,172.79,172.08,172.37,8890.0,162.9461,163.1728,162.5023,162.7762,8890.0
2022-08-26 12:00:00,172.3,172.3,171.68,171.74,12647.0,162.7101,162.7101,162.1246,162.1812,12647.0
2022-08-26 12:10:00,171.76,171.76,171.21,171.24,8494.0,162.2001,162.2001,161.6807,161.7091,8494.0
2022-08-26 12:20:00,171.22,171.41,170.85,171.26,12809.0,161.6902,161.8696,161.3408,161.7279,12809.0
2022-08-26 12:30:00,171.31,171.4,170.7,170.88,10232.0,161.7752,161.8602,161.1991,161.3691,10232.0
2022-08-26 12:40:00,170.86,171.46,170.86,171.46,5326.0,161.3502,161.9168,161.3502,161.9168,5326.0
2022-08-26 12:50:00,171.41,171.42,171.0,171.3,12612.0,161.8696,161.879,161.4824,161.7657,12612.0
2022-08-26 13:00:00,171.3,171.69,171.18,171.18,15817.0,161.7657,162.134,161.6524,161.6524,15817.0
2022-08-26 13:10:00,171.16,171.39,170.9,171.16,18209.0,161.6335,161.8507,161.388,161.6335,18209.0
2022-08-26 13:20:00,171.15,171.26,170.95,170.95,7820.0,161.6241,161.7279,161.4352,161.4352,7820.0
2022-08-26 13:30:00,170.97,170.97,170.5,170.56,8091.0,161.4541,161.4541,161.0102,161.0669,8091.0
2022-08-26 13:40:00,170.51,170.51,170.13,170.47,8407.0,161.0197,161.0197,160.6608,160.9819,8407.0
2022-08-26 13:50:00,170.56,170.56,170.08,170.11,9869.0,161.0669,161.0669,160.6136,160.642,9869.0
2022-08-26 14:00:00,170.15,170.3,169.95,170.06,4474.0,160.6797,160.8214,160.4909,160.5947,4474.0
2022-08-26 14:10:00,169.98,170.01,169.72,169.8,5159.0,160.5192,160.5475,160.2737,160.3492,5159.0
2022-08-26 14:20:00,169.81,170.14,169.77,169.96,5397.0,160.3587,160.6703,160.3209,160.5003,5397.0
2022-08-26 14:30:00,169.94,170.43,169.94,170.24,8559.0,160.4814,160.9441,160.4814,160.7647,8559.0
2022-08-26 14:40:00,170.25,170.51,170.07,170.33,7831.0,160.7742,161.0197,160.6042,160.8497,7831.0
2022-08-26 14:50:00,170.32,170.43,170.15,170.42,5478.0,160.8403,160.9441,160.6797,160.9347,5478.0
2022-08-26 15:00:00,170.46,170.67,169.89,169.91,26904.0,160.9725,161.1708,160.4342,160.4531,26904.0
2022-08-26 15:10:00,169.95,170.23,169.58,170.03,19723.0,160.4909,160.7553,160.1415,160.5664,19723.0
2022-08-26 15:20:00,170.03,170.14,169.54,169.81,20466.0,160.5664,160.6703,160.1037,160.3587,20466.0
2022-08-26 15:30:00,169.72,169.9,169.18,169.2,34462.0,160.2737,160.4436,159.7637,159.7826,34462.0
2022-08-26 15:40:00,169.18,169.19,168.6,169.13,59936.0,159.7637,159.7732,159.216,159.7165,59936.0
2022-08-26 15:50:00,169.16,169.35,167.82,168.12,257224.0,159.7448,159.9243,158.4794,158.7627,257224.0
2022-08-29 09:30:00,166.12,168.48,165.84,167.11,41984.0,156.874,159.1027,156.6096,157.8089,41984.0
2022-08-29 09:40:00,167.3,168.01,167.16,167.66,9371.0,157.9884,158.6588,157.8561,158.3283,9371.0
2022-08-29 09:50:00,167.84,168.18,167.28,167.56,9981.0,158.4983,158.8194,157.9695,158.2339,9981.0
2022-08-29 10:00:00,167.59,168.05,167.48,167.96,8268.0,158.2622,158.6966,158.1583,158.6116,8268.0
2022-08-29 10:10:00,167.92,168.58,167.68,168.36,7832.0,158.5738,159.1971,158.3472,158.9894,7832.0
2022-08-29 10:20:00,168.4,168.57,168.01,168.01,24550.0,159.0271,159.1877,158.6588,158.6588,24550.0
2022-08-29 10:30:00,167.87,168.07,166.42,166.42,7345.0,158.5266,158.7155,157.1573,157.1573,7345.0
2022-08-29 10:40:00,166.34,166.69,166.13,166.55,6035.0,157.0818,157.4123,156.8835,157.2801,6035.0
2022-08-29 10:50:00,166.63,166.67,165.5,165.57,5469.0,157.3556,157.3934,156.2885,156.3546,5469.0
2022-08-29 11:00:00,165.61,166.47,165.59,165.75,10123.0,156.3924,157.2046,156.3735,156.5246,10123.0
2022-08-29 11:10:00,165.94,166.24,165.66,166.09,7859.0,156.7041,156.9874,156.4396,156.8457,7859.0
2022-08-29 11:20:00,166.0,166.55,165.99,166.17,4854.0,156.7607,157.2801,156.7513,156.9212,4854.0
2022-08-29 11:30:00,166.3,167.21,165.9,166.49,10714.0,157.044,157.9034,156.6663,157.2234,10714.0
2022-08-29 11:40:00,166.27,166.35,165.7,166.18,7845.0,157.0157,157.0912,156.4774,156.9307,7845.0
2022-08-29 11:50:00,166.19,166.83,166.13,166.28,16209.0,156.9401,157.5445,156.8835,157.0251,16209.0
2022-08-29 12:00:00,166.35,167.02,166.3,166.94,18223.0,157.0912,157.7239,157.044,157.6484,18223.0
2022-08-29 12:10:00,166.8,167.16,166.46,166.93,6557.0,157.5162,157.8561,157.1951,157.6389,6557.0
2022-08-29 12:20:00,166.86,166.91,166.64,166.67,2948.0,157.5728,157.6201,157.3651,157.3934,2948.0
2022-08-29 12:30:00,166.69,166.69,166.26,166.44,4203.0,157.4123,157.4123,157.0062,157.1762,4203.0
2022-08-29 12:40:00,166.59,167.21,166.57,167.19,5912.0,157.3179,157.9034,157.299,157.8845,5912.0
2022-08-29 12:50:00,167.18,167.84,167.18,167.43,5616.0,157.875,158.4983,157.875,158.1111,5616.0
2022-08-29 13:00:00,167.34,167.93,167.34,167.77,3321.0,158.0261,158.5833,158.0261,158.4322,3321.0
2022-08-29 13:10:00,167.7,167.86,167.1,167.29,11858.0,158.3661,158.5172,157.7995,157.9789,11858.0
2022-08-29 13:20:00,167.37,167.45,167.12,167.45,4295.0,158.0545,158.13,157.8184,158.13,4295.0
2022-08-29 13:30:00,167.42,167.79,167.41,167.62,4114.0,158.1017,158.4511,158.0922,158.2905,4114.0
2022-08-29 13:40:00,167.66,168.29,167.65,167.84,4340.0,158.3283,158.9233,158.3189,158.4983,4340.0
2022-08-29 13:50:00,167.66,167.88,167.66,167.68,2376.0,158.3283,158.5361,158.3283,158.3472,2376.0
2022-08-29 14:00:00,167.71,167.71,167.36,167.43,3040.0,158.3755,158.3755,158.045,158.1111,3040.0
2022-08-29 14:10:00,167.35,167.61,166.96,167.01,9459.0,158.0356,158.2811,157.6673,157.7145,9459.0
2022-08-29 14:20:00,167.07,167.19,166.85,166.87,8855.0,157.7712,157.8845,157.5634,157.5823,8855.0
2022-08-29 14:30:00,166.88,167.14,166.86,167.0,6907.0,157.5917,157.8373,157.5728,157.7051,6907.0
2022-08-29 14:40:00,167.0,167.12,166.91,166.98,4860.0,157.7051,157.8184,157.6201,157.6862,4860.0
2022-08-29 14:50:00,166.96,167.11,166.55,167.05,6661.0,157.6673,157.8089,157.2801,157.7523,6661.0
2022-08-29 15:00:00,167.08,167.67,167.03,167.2,5918.0,157.7806,158.3378,157.7334,157.8939,5918.0
2022-08-29 15:10:00,167.27,167.59,167.14,167.29,8076.0,157.96,158.2622,157.8373,157.9789,8076.0
2022-08-29 15:20:00,167.21,167.22,166.59,166.72,10558.0,157.9034,157.9128,157.3179,157.4406,10558.0
2022-08-29 15:30:00,166.66,166.99,166.44,166.95,22196.0,157.384,157.6956,157.1762,157.6578,22196.0
2022-08-29 15:40:00,166.91,167.12,166.46,166.57,23094.0,157.6201,157.8184,157.1951,157.299,23094.0
2022-08-29 15:50:00,166.54,166.76,165.58,165.88,118778.0,157.2707,157.4784,156.3641,156.6474,118778.0
2022-08-30 09:30:00,167.57,168.52,166.67,168.2,49263.0,158.2433,159.1405,157.3934,158.8383,49263.0
2022-08-30 09:40:00,168.45,168.68,167.15,167.83,18766.0,159.0743,159.2915,157.8467,158.4889,18766.0
2022-08-30 09:50:00,167.79,167.79,166.77,166.93,22018.0,158.4511,158.4511,157.4879,157.6389,22018.0
2022-08-30 10:00:00,166.96,167.53,165.9,166.11,16847.0,157.6673,158.2056,156.6663,156.8646,16847.0
2022-08-30 10:10:00,166.11,166.32,165.56,166.22,16382.0,156.8646,157.0629,156.3452,156.9685,16382.0
2022-08-30 10:20:00,166.25,166.56,165.5,165.56,24973.0,156.9968,157.2895,156.2885,156.3452,24973.0
2022-08-30 10:30:00,165.47,165.64,164.18,164.4,19856.0,156.2602,156.4207,155.042,155.2498,19856.0
2022-08-30 10:40:00,164.37,164.46,163.39,163.52,19983.0,155.2214,155.3064,154.296,154.4187,19983.0
2022-08-30 10:50:00,163.39,165.02,163.35,165.02,18087.0,154.296,155.8353,154.2582,155.8353,18087.0
2022-08-30 11:00:00,165.35,165.46,164.43,164.65,13900.0,156.1469,156.2508,155.2781,155.4859,13900.0
2022-08-30 11:10:00,164.66,165.32,164.04,165.28,16321.0,155.4953,156.1186,154.9098,156.0808,16321.0
2022-08-30 11:20:00,165.3,165.34,164.45,164.74,19478.0,156.0997,156.1374,155.297,155.5708,19478.0
2022-08-30 11:30:00,164.71,165.47,164.64,164.87,11778.0,155.5425,156.2602,155.4764,155.6936,11778.0
2022-08-30 11:40:00,164.78,165.24,164.56,164.59,10996.0,155.6086,156.043,155.4009,155.4292,10996.0
2022-08-30 11:50:00,164.56,165.59,164.54,165.2,9469.0,155.4009,156.3735,155.382,156.0052,9469.0
2022-08-30 12:00:00,165.13,165.56,165.13,165.27,7147.0,155.9391,156.3452,155.9391,156.0713,7147.0
2022-08-30 12:10:00,165.37,166.14,165.25,165.47,10310.0,156.1658,156.8929,156.0525,156.2602,10310.0
2022-08-30 12:20:00,165.47,165.62,165.14,165.55,6582.0,156.2602,156.4019,155.9486,156.3358,6582.0
2022-08-30 12:30:00,165.48,165.54,164.83,165.09,14262.0,156.2697,156.3263,155.6558,155.9014,14262.0
2022-08-30 12:40:00,165.2,165.2,164.69,164.9,13103.0,156.0052,156.0052,155.5236,155.7219,13103.0
2022-08-30 12:50:00,164.91,165.17,164.83,165.04,8521.0,155.7314,155.9769,155.6558,155.8541,8521.0
2022-08-30 13:00:00,165.0,165.2,164.7,164.73,10578.0,155.8164,156.0052,155.5331,155.5614,10578.0
2022-08-30 13:10:00,164.85,164.86,164.31,164.31,12719.0,155.6747,155.6842,155.1648,155.1648,12719.0
2022-08-30 13:20:00,164.37,164.65,164.12,164.64,15835.0,155.2214,155.4859,154.9853,155.4764,15835.0
2022-08-30 13:30:00,164.56,164.81,164.4,164.81,16117.0,155.4009,155.6369,155.2498,155.6369,16117.0
2022-08-30 13:40:00,164.87,164.87,164.12,164.74,15821.0,155.6936,155.6936,154.9853,155.5708,15821.0
2022-08-30 13:50:00,164.7,165.12,164.65,164.95,13732.0,155.5331,155.9297,155.4859,155.7692,13732.0
2022-08-30 14:00:00,164.93,165.17,164.58,164.92,14364.0,155.7503,155.9769,155.4197,155.7408,14364.0
2022-08-30 14:10:00,164.91,165.27,164.9,164.96,19101.0,155.7314,156.0713,155.7219,155.7786,19101.0
2022-08-30 14:20:00,164.98,165.09,164.66,164.75,13481.0,155.7975,155.9014,155.4953,155.5803,13481.0
2022-08-30 14:30:00,164.73,165.23,164.73,165.06,19535.0,155.5614,156.0336,155.5614,155.873,19535.0
2022-08-30 14:40:00,165.09,165.1,164.61,164.87,13542.0,155.9014,155.9108,155.4481,155.6936,13542.0
2022-08-30 14:50:00,164.8,165.22,164.74,165.01,18982.0,155.6275,156.0241,155.5708,155.8258,18982.0
2022-08-30 15:00:00,164.98,165.57,164.81,165.47,40783.0,155.7975,156.3546,155.6369,156.2602,40783.0
2022-08-30 15:10:00,165.62,165.91,165.18,165.61,27108.0,156.4019,156.6757,155.9864,156.3924,27108.0
2022-08-30 15:20:00,165.55,165.61,165.07,165.07,21364.0,156.3358,156.3924,155.8825,155.8825,21364.0
2022-08-30 15:30:00,165.11,165.16,164.72,165.03,27724.0,155.9202,155.9675,155.552,155.8447,27724.0
2022-08-30 15:40:00,165.02,165.54,164.63,164.79,57363.0,155.8353,156.3263,155.467,155.6181,57363.0
2022-08-30 15:50:00,164.75,165.94,164.59,165.88,199915.0,155.5803,156.7041,155.4292,156.6474,199915.0
2022-08-31 09:30:00,166.07,166.42,164.3,164.87,29293.0,156.8268,157.1573,155.1553,155.6936,29293.0
2022-08-31 09:40:00,164.72,166.81,164.72,166.81,21036.0,155.552,157.5256,155.552,157.5256,21036.0
2022-08-31 09:50:00,166.69,167.12,165.25,165.25,21133.0,157.4123,157.8184,156.0525,156.0525,21133.0
2022-08-31 10:00:00,165.11,165.34,164.51,164.88,15846.0,155.9202,156.1374,155.3536,155.703,15846.0
2022-08-31 10:10:00,164.72,165.69,163.78,164.66,36501.0,155.552,156.468,154.6643,155.4953,36501.0
2022-08-31 10:20:00,164.8,165.13,164.05,164.11,20827.0,155.6275,155.9391,154.9192,154.9759,20827.0
2022-08-31 10:30:00,164.09,164.25,163.55,163.56,14102.0,154.957,155.1081,154.4471,154.4565,14102.0
2022-08-31 10:40:00,163.66,164.58,163.66,164.4,16211.0,154.551,155.4197,154.551,155.2498,16211.0
2022-08-31 10:50:00,164.3,164.31,163.86,164.0,11698.0,155.1553,155.1648,154.7398,154.872,11698.0
2022-08-31 11:00:00,164.13,164.13,163.23,163.43,13356.0,154.9948,154.9948,154.1449,154.3338,13356.0
2022-08-31 11:10:00,163.49,163.67,163.28,163.64,21196.0,154.3904,154.5604,154.1921,154.5321,21196.0
2022-08-31 11:20:00,163.64,163.88,163.49,163.58,18084.0,154.5321,154.7587,154.3904,154.4754,18084.0
2022-08-31 11:30:00,163.48,164.03,163.29,163.66,16593.0,154.381,154.9004,154.2015,154.551,16593.0
2022-08-31 11:40:00,163.66,164.28,163.55,163.85,14562.0,154.551,155.1364,154.4471,154.7304,14562.0
2022-08-31 11:50:00,163.79,164.42,163.79,164.38,16744.0,154.6737,155.2687,154.6737,155.2309,16744.0
2022-08-31 12:00:00,164.29,164.4,163.93,164.24,14338.0,155.1459,155.2498,154.8059,155.0987,14338.0
2022-08-31 12:10:00,164.21,164.65,164.0,164.27,11438.0,155.0703,155.4859,154.872,155.127,11438.0
2022-08-31 12:20:00,164.28,164.28,163.91,164.06,9162.0,155.1364,155.1364,154.787,154.9287,9162.0
2022-08-31 12:30:00,164.02,164.3,163.84,163.94,11400.0,154.8909,155.1553,154.7209,154.8154,11400.0
2022-08-31 12:40:00,164.02,164.02,163.6,163.97,9287.0,154.8909,154.8909,154.4943,154.8437,9287.0
2022-08-31 12:50:00,163.96,163.97,163.6,163.84,9242.0,154.8343,154.8437,154.4943,154.7209,9242.0
2022-08-31 13:00:00,163.85,164.04,163.67,164.03,7403.0,154.7304,154.9098,154.5604,154.9004,7403.0
2022-08-31 13:10:00,164.0,164.35,163.76,163.77,10105.0,154.872,155.2025,154.6454,154.6548,10105.0
2022-08-31 13:20:00,163.82,163.94,163.32,163.66,10360.0,154.702,154.8154,154.2299,154.551,10360.0
2022-08-31 13:30:00,163.63,163.86,163.41,163.49,9483.0,154.5226,154.7398,154.3149,154.3904,9483.0
2022-08-31 13:40:00,163.41,163.74,163.23,163.59,8071.0,154.3149,154.6265,154.1449,154.4848,8071.0
2022-08-31 13:50:00,163.63,163.98,163.58,163.96,10562.0,154.5226,154.8531,154.4754,154.8343,10562.0
2022-08-31 14:00:00,163.93,164.09,163.64,163.74,17550.0,154.8059,154.957,154.5321,154.6265,17550.0
2022-08-31 14:10:00,163.74,164.11,163.54,163.93,13531.0,154.6265,154.9759,154.4376,154.8059,13531.0
2022-08-31 14:20:00,163.99,164.29,163.86,164.24,7083.0,154.8626,155.1459,154.7398,155.0987,7083.0
2022-08-31 14:30:00,164.2,164.22,163.8,163.82,17127.0,155.0609,155.0798,154.6832,154.702,17127.0
2022-08-31 14:40:00,163.88,163.94,163.5,163.79,11646.0,154.7587,154.8154,154.3999,154.6737,11646.0
2022-08-31 14:50:00,163.77,164.15,163.75,164.08,17777.0,154.6548,155.0137,154.6359,154.9476,17777.0
2022-08-31 15:00:00,164.18,164.81,163.97,164.69,23455.0,155.042,155.6369,154.8437,155.5236,23455.0
2022-08-31 15:10:00,164.75,165.9,164.69,165.75,44562.0,155.5803,156.6663,155.5236,156.5246,44562.0
2022-08-31 15:20:00,165.7,165.72,165.21,165.44,42978.0,156.4774,156.4963,156.0147,156.2319,42978.0
2022-08-31 15:30:00,165.46,165.66,165.02,165.22,32478.0,156.2508,156.4396,155.8353,156.0241,32478.0
2022-08-31 15:40:00,165.25,165.79,164.95,165.63,47846.0,156.0525,156.5624,155.7692,156.4113,47846.0
2022-08-31 15:50:00,165.53,165.77,164.36,164.58,178889.0,156.3169,156.5435,155.212,155.4197,178889.0
2022-09-01 09:30:00,161.99,162.45,160.37,160.92,50726.0,152.9739,153.4083,151.4441,151.9635,50726.0
2022-09-01 09:40:00,161.04,161.49,159.79,160.1,25374.0,152.0768,152.5017,150.8964,151.1891,25374.0
2022-09-01 09:50:00,159.71,160.74,159.62,160.59,21260.0,150.8208,151.7935,150.7358,151.6518,21260.0
2022-09-01 10:00:00,160.54,161.08,159.66,159.92,17256.0,151.6046,152.1146,150.7736,151.0191,17256.0
2022-09-01 10:10:00,159.65,159.65,158.91,159.49,16038.0,150.7641,150.7641,150.0653,150.613,16038.0
2022-09-01 10:20:00,159.37,160.28,159.2,159.97,12166.0,150.4997,151.3591,150.3392,151.0663,12166.0
2022-09-01 10:30:00,159.92,160.43,159.77,159.85,14632.0,151.0191,151.5007,150.8775,150.953,14632.0
2022-09-01 10:40:00,159.8,159.98,159.26,159.5,10519.0,150.9058,151.0758,150.3958,150.6225,10519.0
2022-09-01 10:50:00,159.51,159.95,159.23,159.69,41939.0,150.6319,151.0474,150.3675,150.8019,41939.0
2022-09-01 11:00:00,159.64,159.94,159.3,159.76,28543.0,150.7547,151.038,150.4336,150.868,28543.0
2022-09-01 11:10:00,159.86,160.25,159.69,159.71,21417.0,150.9625,151.3307,150.8019,150.8208,21417.0
2022-09-01 11:20:00,159.65,159.89,159.47,159.52,41285.0,150.7641,150.9908,150.5942,150.6414,41285.0
2022-09-01 11:30:00,159.49,160.65,159.41,160.22,33954.0,150.613,151.7085,150.5375,151.3024,33954.0
2022-09-01 11:40:00,160.35,160.36,159.76,160.04,24542.0,151.4252,151.4346,150.868,151.1324,24542.0
2022-09-01 11:50:00,160.06,160.19,159.48,159.85,32146.0,151.1513,151.2741,150.6036,150.953,32146.0
2022-09-01 12:00:00,159.88,160.18,159.7,160.18,12981.0,150.9813,151.2646,150.8114,151.2646,12981.0
2022-09-01 12:10:00,160.16,160.49,159.91,160.2,19903.0,151.2458,151.5574,151.0097,151.2835,19903.0
2022-09-01 12:20:00,160.1,160.42,159.8,160.22,10285.0,151.1891,151.4913,150.9058,151.3024,10285.0
2022-09-01 12:30:00,160.18,160.18,159.59,159.62,11925.0,151.2646,151.2646,150.7075,150.7358,11925.0
2022-09-01 12:40:00,159.66,159.95,159.58,159.92,21848.0,150.7736,151.0474,150.698,151.0191,21848.0
2022-09-01 12:50:00,159.95,159.99,159.68,159.88,8223.0,151.0474,151.0852,150.7925,150.9813,8223.0
2022-09-01 13:00:00,159.89,160.72,159.84,160.72,15822.0,150.9908,151.7746,150.9436,151.7746,15822.0
2022-09-01 13:10:00,160.78,161.14,160.46,160.86,18159.0,151.8312,152.1712,151.5291,151.9068,18159.0
2022-09-01 13:20:00,160.85,161.46,160.71,161.45,22371.0,151.8974,152.4734,151.7651,152.464,22371.0
2022-09-01 13:30:00,161.5,161.62,161.14,161.3,17121.0,152.5112,152.6245,152.1712,152.3223,17121.0
2022-09-01 13:40:00,161.3,161.4,160.83,161.03,6110.0,152.3223,152.4167,151.8785,152.0673,6110.0
2022-09-01 13:50:00,161.1,161.1,160.4,160.54,14026.0,152.1334,152.1334,151.4724,151.6046,14026.0
2022-09-01 14:00:00,160.65,161.13,160.5,160.92,10623.0,151.7085,152.1618,151.5668,151.9635,10623.0
2022-09-01 14:10:00,161.01,161.3,160.66,161.29,9683.0,152.0484,152.3223,151.7179,152.3129,9683.0
2022-09-01 14:20:00,161.31,162.48,161.3,162.22,14493.0,152.3317,153.4366,152.3223,153.1911,14493.0
2022-09-01 14:30:00,162.38,163.37,162.33,163.09,22257.0,153.3422,154.2771,153.295,154.0127,22257.0
2022-09-01 14:40:00,163.06,163.51,162.99,163.15,20973.0,153.9843,154.4093,153.9182,154.0693,20973.0
2022-09-01 14:50:00,163.15,163.52,162.95,163.3,11674.0,154.0693,154.4187,153.8805,154.211,11674.0
2022-09-01 15:00:00,163.22,164.01,163.11,163.95,17621.0,154.1354,154.8815,154.0316,154.8248,17621.0
2022-09-01 15:10:00,163.93,164.46,163.73,163.89,18057.0,154.8059,155.3064,154.6171,154.7682,18057.0
2022-09-01 15:20:00,163.94,163.99,163.12,163.19,18783.0,154.8154,154.8626,154.041,154.1071,18783.0
2022-09-01 15:30:00,163.13,163.38,162.72,162.86,20463.0,154.0505,154.2865,153.6633,153.7955,20463.0
2022-09-01 15:40:00,162.84,163.29,162.59,163.29,32907.0,153.7766,154.2015,153.5405,154.2015,32907.0
2022-09-01 15:50:00,163.38,164.64,163.07,164.41,193673.0,154.2865,155.4764,153.9938,155.2592,193673.0
2022-09-02 09:30:00,166.63,167.3,164.1,164.78,37872.0,157.3556,157.9884,154.9665,155.6086,37872.0
2022-09-02 09:40:00,164.78,165.81,164.55,165.34,15804.0,155.6086,156.5813,155.3914,156.1374,15804.0
2022-09-02 09:50:00,165.49,166.1,165.32,165.32,12181.0,156.2791,156.8551,156.1186,156.1186,12181.0
2022-09-02 10:00:00,165.41,165.43,164.66,165.43,10156.0,156.2036,156.2224,155.4953,156.2224,10156.0
2022-09-02 10:10:00,165.66,167.05,165.66,166.7,11336.0,156.4396,157.7523,156.4396,157.4218,11336.0
2022-09-02 10:20:00,166.72,166.86,166.44,166.84,10335.0,157.4406,157.5728,157.1762,157.554,10335.0
2022-09-02 10:30:00,166.88,168.21,166.88,168.0,17558.0,157.5917,158.8477,157.5917,158.6494,17558.0
2022-09-02 10:40:00,168.03,168.13,167.42,167.65,10852.0,158.6777,158.7722,158.1017,158.3189,10852.0
2022-09-02 10:50:00,167.49,167.49,165.94,166.25,13566.0,158.1678,158.1678,156.7041,156.9968,13566.0
2022-09-02 11:00:00,166.32,166.97,166.13,166.15,21404.0,157.0629,157.6767,156.8835,156.9024,21404.0
2022-09-02 11:10:00,166.08,166.39,165.89,166.38,30942.0,156.8363,157.129,156.6568,157.1196,30942.0
2022-09-02 11:20:00,166.38,166.53,165.87,166.17,21690.0,157.1196,157.2612,156.6379,156.9212,21690.0
2022-09-02 11:30:00,166.16,166.62,166.01,166.25,23962.0,156.9118,157.3462,156.7702,156.9968,23962.0
2022-09-02 11:40:00,166.25,166.81,165.82,166.6,22183.0,156.9968,157.5256,156.5907,157.3273,22183.0
2022-09-02 11:50:00,166.67,166.76,166.4,166.45,24370.0,157.3934,157.4784,157.1384,157.1857,24370.0
2022-09-02 12:00:00,166.49,166.79,166.4,166.53,12200.0,157.2234,157.5067,157.1384,157.2612,12200.0
2022-09-02 12:10:00,166.52,166.78,166.06,166.35,21207.0,157.2518,157.4973,156.8174,157.0912,21207.0
2022-09-02 12:20:00,166.25,166.26,164.61,164.97,11931.0,156.9968,157.0062,155.4481,155.788,11931.0
2022-09-02 12:30:00,164.89,165.11,164.02,164.36,11476.0,155.7125,155.9202,154.8909,155.212,11476.0
2022-09-02 12:40:00,164.31,164.38,163.6,163.77,10758.0,155.1648,155.2309,154.4943,154.6548,10758.0
2022-09-02 12:50:00,163.82,163.87,163.14,163.74,9059.0,154.702,154.7493,154.0599,154.6265,9059.0
2022-09-02 13:00:00,163.67,163.67,162.76,163.0,14535.0,154.5604,154.5604,153.701,153.9277,14535.0
2022-09-02 13:10:00,163.05,163.39,162.72,163.31,12352.0,153.9749,154.296,153.6633,154.2204,12352.0
2022-09-02 13:20:00,163.15,163.22,162.2,162.47,23406.0,154.0693,154.1354,153.1722,153.4272,23406.0
2022-09-02 13:30:00,162.58,162.74,162.25,162.37,12580.0,153.5311,153.6822,153.2194,153.3328,12580.0
2022-09-02 13:40:00,162.52,163.01,162.16,162.19,13015.0,153.4744,153.9371,153.1344,153.1628,13015.0
2022-09-02 13:50:00,162.14,162.32,161.79,162.0,13106.0,153.1156,153.2855,152.785,152.9833,13106.0
2022-09-02 14:00:00,162.05,162.58,162.05,162.53,11523.0,153.0306,153.5311,153.0306,153.4838,11523.0
2022-09-02 14:10:00,162.58,162.59,162.01,162.29,11359.0,153.5311,153.5405,152.9928,153.2572,11359.0
2022-09-02 14:20:00,162.58,163.1,162.31,163.05,7128.0,153.5311,154.0221,153.2761,153.9749,7128.0
2022-09-02 14:30:00,162.92,163.26,162.69,163.1,9034.0,153.8521,154.1732,153.6349,154.0221,9034.0
2022-09-02 14:40:00,163.09,163.28,162.88,162.9,6069.0,154.0127,154.1921,153.8144,153.8333,6069.0
2022-09-02 14:50:00,162.96,163.07,162.51,162.63,9411.0,153.8899,153.9938,153.465,153.5783,9411.0
2022-09-02 15:00:00,162.59,163.53,162.55,163.2,8774.0,153.5405,154.4282,153.5027,154.1166,8774.0
2022-09-02 15:10:00,163.23,163.27,162.83,163.11,10036.0,154.1449,154.1827,153.7671,154.0316,10036.0
2022-09-02 15:20:00,163.08,163.27,162.32,162.58,15038.0,154.0032,154.1827,153.2855,153.5311,15038.0
2022-09-02 15:30:00,162.51,162.52,161.34,161.5,22721.0,153.465,153.4744,152.3601,152.5112,22721.0
2022-09-02 15:40:00,161.55,162.11,161.34,162.0,34055.0,152.5584,153.0872,152.3601,152.9833,34055.0
2022-09-02 15:50:00,162.15,162.85,162.07,162.29,122627.0,153.125,153.786,153.0494,153.2572,122627.0
2022-09-06 09:30:00,161.69,162.69,161.01,161.93,41515.0,152.6906,153.6349,152.0484,152.9172,41515.0
2022-09-06 09:40:00,161.94,163.16,161.94,162.45,22993.0,152.9267,154.0788,152.9267,153.4083,22993.0
2022-09-06 09:50:00,162.39,162.41,161.3,161.63,17775.0,153.3516,153.3705,152.3223,152.6339,17775.0
2022-09-06 10:00:00,161.54,161.76,159.44,159.63,56559.0,152.5489,152.7567,150.5658,150.7453,56559.0
2022-09-06 10:10:00,159.45,159.89,159.01,159.89,23643.0,150.5753,150.9908,150.1598,150.9908,23643.0
2022-09-06 10:20:00,159.86,160.46,159.44,159.96,18940.0,150.9625,151.5291,150.5658,151.0569,18940.0
2022-09-06 10:30:00,159.88,160.22,159.43,160.22,19233.0,150.9813,151.3024,150.5564,151.3024,19233.0
2022-09-06 10:40:00,160.3,161.1,159.98,160.24,11785.0,151.378,152.1334,151.0758,151.3213,11785.0
2022-09-06 10:50:00,160.22,161.48,160.22,161.29,21105.0,151.3024,152.4923,151.3024,152.3129,21105.0
2022-09-06 11:00:00,161.17,162.36,161.12,162.08,22967.0,152.1995,153.3233,152.1523,153.0589,22967.0
2022-09-06 11:10:00,161.9,161.96,161.33,161.56,16198.0,152.8889,152.9456,152.3506,152.5678,16198.0
2022-09-06 11:20:00,161.46,162.0,161.18,161.54,23864.0,152.4734,152.9833,152.209,152.5489,23864.0
2022-09-06 11:30:00,161.63,162.19,161.45,162.19,11708.0,152.6339,153.1628,152.464,153.1628,11708.0
2022-09-06 11:40:00,162.13,163.0,161.98,162.07,8721.0,153.1061,153.9277,152.9645,153.0494,8721.0
2022-09-06 11:50:00,162.0,162.54,161.95,162.22,11151.0,152.9833,153.4933,152.9361,153.1911,11151.0
2022-09-06 12:00:00,162.16,162.24,161.43,161.44,10726.0,153.1344,153.21,152.4451,152.4545,10726.0
2022-09-06 12:10:00,161.45,161.45,160.91,161.03,15153.0,152.464,152.464,151.954,152.0673,15153.0
2022-09-06 12:20:00,161.04,161.13,160.35,160.68,12527.0,152.0768,152.1618,151.4252,151.7368,12527.0
2022-09-06 12:30:00,160.67,160.93,160.63,160.77,6559.0,151.7274,151.9729,151.6896,151.8218,6559.0
2022-09-06 12:40:00,160.86,161.23,160.59,161.13,6324.0,151.9068,152.2562,151.6518,152.1618,6324.0
2022-09-06 12:50:00,161.1,161.1,160.68,160.84,18555.0,152.1334,152.1334,151.7368,151.8879,18555.0
2022-09-06 13:00:00,160.77,160.89,160.01,160.06,29969.0,151.8218,151.9351,151.1041,151.1513,29969.0
2022-09-06 13:10:00,160.03,160.29,159.87,160.16,22568.0,151.123,151.3685,150.9719,151.2458,22568.0
2022-09-06 13:20:00,160.16,160.2,159.85,159.9,17936.0,151.2458,151.2835,150.953,151.0002,17936.0
2022-09-06 13:30:00,159.94,160.37,159.8,160.02,12863.0,151.038,151.4441,150.9058,151.1135,12863.0
2022-09-06 13:40:00,160.02,160.2,159.78,159.9,15054.0,151.1135,151.2835,150.8869,151.0002,15054.0
2022-09-06 13:50:00,159.85,160.32,159.57,160.31,17557.0,150.953,151.3969,150.6886,151.3874,17557.0
2022-09-06 14:00:00,160.28,160.46,160.05,160.34,17400.0,151.3591,151.5291,151.1419,151.4157,17400.0
2022-09-06 14:10:00,160.4,161.05,160.4,161.03,18359.0,151.4724,152.0862,151.4724,152.0673,18359.0
2022-09-06 14:20:00,161.07,161.07,160.75,160.85,10277.0,152.1051,152.1051,151.8029,151.8974,10277.0
2022-09-06 14:30:00,160.84,160.84,160.35,160.54,37546.0,151.8879,151.8879,151.4252,151.6046,37546.0
2022-09-06 14:40:00,160.46,160.74,160.2,160.73,15933.0,151.5291,151.7935,151.2835,151.784,15933.0
2022-09-06 14:50:00,160.74,160.87,160.41,160.64,16183.0,151.7935,151.9162,151.4818,151.699,16183.0
2022-09-06 15:00:00,160.72,161.12,160.49,161.08,14253.0,151.7746,152.1523,151.5574,152.1146,14253.0
2022-09-06 15:10:00,161.09,161.3,160.96,160.97,16949.0,152.124,152.3223,152.0012,152.0107,16949.0
2022-09-06 15:20:00,160.97,161.32,160.75,161.06,27419.0,152.0107,152.3412,151.8029,152.0957,27419.0
2022-09-06 15:30:00,161.0,161.09,160.78,161.0,27597.0,152.039,152.124,151.8312,152.039,27597.0
2022-09-06 15:40:00,160.99,161.43,160.99,161.38,23860.0,152.0296,152.4451,152.0296,152.3979,23860.0
2022-09-06 15:50:00,161.42,161.59,160.69,160.75,199953.0,152.4356,152.5962,151.7463,151.8029,199953.0
2022-09-07 09:30:00,160.65,162.39,160.51,162.26,24227.0,151.7085,153.3516,151.5763,153.2289,24227.0
2022-09-07 09:40:00,162.11,162.11,161.2,161.43,18773.0,153.0872,153.0872,152.2279,152.4451,18773.0
2022-09-07 09:50:00,161.36,161.38,160.51,160.89,12524.0,152.379,152.3979,151.5763,151.9351,12524.0
2022-09-07 10:00:00,160.8,161.64,160.54,161.42,15801.0,151.8501,152.6434,151.6046,152.4356,15801.0
2022-09-07 10:10:00,161.53,161.67,160.36,161.25,12847.0,152.5395,152.6717,151.4346,152.2751,12847.0
2022-09-07 10:20:00,161.11,161.39,160.74,161.32,12275.0,152.1429,152.4073,151.7935,152.3412,12275.0
2022-09-07 10:30:00,161.5,161.98,161.5,161.66,7310.0,152.5112,152.9645,152.5112,152.6623,7310.0
2022-09-07 10:40:00,161.66,161.83,161.34,161.53,4107.0,152.6623,152.8228,152.3601,152.5395,4107.0
2022-09-07 10:50:00,161.61,161.83,161.36,161.83,4882.0,152.6151,152.8228,152.379,152.8228,4882.0
2022-09-07 11:00:00,161.8,162.28,161.43,162.02,6704.0,152.7945,153.2478,152.4451,153.0022,6704.0
2022-09-07 11:10:00,162.17,162.61,162.06,162.2,12726.0,153.1439,153.5594,153.04,153.1722,12726.0
2022-09-07 11:20:00,162.25,162.55,162.2,162.28,7534.0,153.2194,153.5027,153.1722,153.2478,7534.0
2022-09-07 11:30:00,162.38,162.64,162.27,162.37,8852.0,153.3422,153.5877,153.2383,153.3328,8852.0
2022-09-07 11:40:00,162.33,162.66,162.17,162.52,30214.0,153.295,153.6066,153.1439,153.4744,30214.0
2022-09-07 11:50:00,162.52,163.02,162.35,162.59,13155.0,153.4744,153.9466,153.3139,153.5405,13155.0
2022-09-07 12:00:00,162.58,162.75,162.32,162.68,7579.0,153.5311,153.6916,153.2855,153.6255,7579.0
2022-09-07 12:10:00,162.81,162.81,161.9,161.96,12443.0,153.7483,153.7483,152.8889,152.9456,12443.0
2022-09-07 12:20:00,161.92,161.92,161.46,161.56,33205.0,152.9078,152.9078,152.4734,152.5678,33205.0
2022-09-07 12:30:00,161.56,161.71,161.3,161.69,27081.0,152.5678,152.7095,152.3223,152.6906,27081.0
2022-09-07 12:40:00,161.64,162.18,161.64,162.09,19386.0,152.6434,153.1533,152.6434,153.0683,19386.0
2022-09-07 12:50:00,162.08,162.34,161.95,162.34,5393.0,153.0589,153.3044,152.9361,153.3044,5393.0
2022-09-07 13:00:00,162.35,162.86,162.26,162.81,15175.0,153.3139,153.7955,153.2289,153.7483,15175.0
2022-09-07 13:10:00,162.81,162.85,162.53,162.53,13911.0,153.7483,153.786,153.4838,153.4838,13911.0
2022-09-07 13:20:00,162.57,162.77,162.4,162.46,6266.0,153.5216,153.7105,153.3611,153.4177,6266.0
2022-09-07 13:30:00,162.53,163.04,162.44,162.97,9767.0,153.4838,153.9655,153.3989,153.8994,9767.0
2022-09-07 13:40:00,163.09,163.41,162.94,163.28,7026.0,154.0127,154.3149,153.871,154.1921,7026.0
2022-09-07 13:50:00,163.29,163.43,163.13,163.15,9746.0,154.2015,154.3338,154.0505,154.0693,9746.0
2022-09-07 14:00:00,163.17,163.95,163.17,163.55,10661.0,154.0882,154.8248,154.0882,154.4471,10661.0
2022-09-07 14:10:00,163.49,163.76,163.35,163.47,6013.0,154.3904,154.6454,154.2582,154.3715,6013.0
2022-09-07 14:20:00,163.51,163.85,163.29,163.84,13207.0,154.4093,154.7304,154.2015,154.7209,13207.0
2022-09-07 14:30:00,163.87,164.31,163.73,164.12,9256.0,154.7493,155.1648,154.6171,154.9853,9256.0
2022-09-07 14:40:00,164.17,164.47,164.08,164.47,9822.0,155.0326,155.3159,154.9476,155.3159,9822.0
2022-09-07 14:50:00,164.34,164.66,164.09,164.58,17600.0,155.1931,155.4953,154.957,155.4197,17600.0
2022-09-07 15:00:00,164.59,164.93,164.43,164.93,12616.0,155.4292,155.7503,155.2781,155.7503,12616.0
2022-09-07 15:10:00,164.91,165.2,164.76,164.9,31315.0,155.7314,156.0052,155.5897,155.7219,31315.0
2022-09-07 15:20:00,164.88,165.33,164.84,165.24,28091.0,155.703,156.128,155.6653,156.043,28091.0
2022-09-07 15:30:00,165.2,165.2,164.41,164.41,35338.0,156.0052,156.0052,155.2592,155.2592,35338.0
2022-09-07 15:40:00,164.41,164.44,163.96,164.1,46769.0,155.2592,155.2875,154.8343,154.9665,46769.0
2022-09-07 15:50:00,164.04,164.04,163.23,163.31,113269.0,154.9098,154.9098,154.1449,154.2204,113269.0
2022-09-08 09:30:00,161.97,162.49,160.7,161.62,35220.0,152.955,153.4461,151.7557,152.6245,35220.0
2022-09-08 09:40:00,161.49,163.02,161.28,162.47,21480.0,152.5017,153.9466,152.3034,153.4272,21480.0
2022-09-08 09:50:00,162.21,163.35,161.93,162.57,15698.0,153.1817,154.2582,152.9172,153.5216,15698.0
2022-09-08 10:00:00,162.69,162.94,161.85,162.64,18553.0,153.6349,153.871,152.8417,153.5877,18553.0
2022-09-08 10:10:00,162.53,163.69,162.28,163.69,19720.0,153.4838,154.5793,153.2478,154.5793,19720.0
2022-09-08 10:20:00,163.76,164.19,163.13,163.39,13962.0,154.6454,155.0515,154.0505,154.296,13962.0
2022-09-08 10:30:00,163.31,164.45,163.05,164.33,15571.0,154.2204,155.297,153.9749,155.1837,15571.0
2022-09-08 10:40:00,164.41,164.83,164.04,164.83,9388.0,155.2592,155.6558,154.9098,155.6558,9388.0
2022-09-08 10:50:00,164.73,165.49,164.42,165.49,11825.0,155.5614,156.2791,155.2687,156.2791,11825.0
2022-09-08 11:00:00,165.56,166.21,165.55,165.83,19863.0,156.3452,156.959,156.3358,156.6002,19863.0
2022-09-08 11:10:00,165.9,166.54,165.71,166.49,29998.0,156.6663,157.2707,156.4869,157.2234,29998.0
2022-09-08 11:20:00,166.35,166.89,166.34,166.45,18959.0,157.0912,157.6012,157.0818,157.1857,18959.0
2022-09-08 11:30:00,166.39,166.74,166.3,166.35,13120.0,157.129,157.4595,157.044,157.0912,13120.0
2022-09-08 11:40:00,166.34,166.52,166.0,166.0,18439.0,157.0818,157.2518,156.7607,156.7607,18439.0
2022-09-08 11:50:00,165.91,166.25,165.8,166.17,6001.0,156.6757,156.9968,156.5718,156.9212,6001.0
2022-09-08 12:00:00,166.25,166.25,163.53,163.82,12704.0,156.9968,156.9968,154.4282,154.702,12704.0
2022-09-08 12:10:00,163.71,163.88,163.23,163.62,20959.0,154.5982,154.7587,154.1449,154.5132,20959.0
2022-09-08 12:20:00,163.68,163.8,163.1,163.5,9275.0,154.5698,154.6832,154.0221,154.3999,9275.0
2022-09-08 12:30:00,163.42,164.07,163.42,163.73,8533.0,154.3243,154.9381,154.3243,154.6171,8533.0
2022-09-08 12:40:00,163.65,164.65,163.64,164.15,11518.0,154.5415,155.4859,154.5321,155.0137,11518.0
2022-09-08 12:50:00,164.16,164.49,164.15,164.43,4252.0,155.0231,155.3348,155.0137,155.2781,4252.0
2022-09-08 13:00:00,164.34,164.36,163.73,164.15,9436.0,155.1931,155.212,154.6171,155.0137,9436.0
2022-09-08 13:10:00,164.49,165.15,164.48,164.94,6572.0,155.3348,155.958,155.3253,155.7597,6572.0
2022-09-08 13:20:00,165.0,165.23,164.91,165.08,12109.0,155.8164,156.0336,155.7314,155.8919,12109.0
2022-09-08 13:30:00,165.11,165.43,164.79,165.29,5416.0,155.9202,156.2224,155.6181,156.0902,5416.0
2022-09-08 13:40:00,165.22,165.3,165.11,165.12,5067.0,156.0241,156.0997,155.9202,155.9297,5067.0
2022-09-08 13:50:00,165.09,165.32,164.37,164.77,5936.0,155.9014,156.1186,155.2214,155.5992,5936.0
2022-09-08 14:00:00,164.98,165.11,164.6,164.6,5943.0,155.7975,155.9202,155.4386,155.4386,5943.0
2022-09-08 14:10:00,164.84,164.89,164.37,164.84,3250.0,155.6653,155.7125,155.2214,155.6653,3250.0
2022-09-08 14:20:00,164.78,164.87,164.57,164.83,4001.0,155.6086,155.6936,155.4103,155.6558,4001.0
2022-09-08 14:30:00,164.75,165.25,164.75,165.2,5565.0,155.5803,156.0525,155.5803,156.0052,5565.0
2022-09-08 14:40:00,165.22,165.28,164.34,164.64,11638.0,156.0241,156.0808,155.1931,155.4764,11638.0
2022-09-08 14:50:00,164.62,164.86,164.54,164.66,7983.0,155.4575,155.6842,155.382,155.4953,7983.0
2022-09-08 15:00:00,164.63,164.8,164.27,164.66,7422.0,155.467,155.6275,155.127,155.4953,7422.0
2022-09-08 15:10:00,164.58,165.07,164.43,165.0,7967.0,155.4197,155.8825,155.2781,155.8164,7967.0
2022-09-08 15:20:00,165.02,165.09,164.86,164.87,15198.0,155.8353,155.9014,155.6842,155.6936,15198.0
2022-09-08 15:30:00,164.9,164.98,164.51,164.68,15050.0,155.7219,155.7975,155.3536,155.5142,15050.0
2022-09-08 15:40:00,164.65,164.7,164.2,164.32,24114.0,155.4859,155.5331,155.0609,155.1742,24114.0
2022-09-08 15:50:00,164.38,165.52,164.34,165.46,127371.0,155.2309,156.3074,155.1931,156.2508,127371.0
2022-09-09 09:30:00,166.57,166.71,165.67,166.22,66562.0,157.299,157.4312,156.4491,156.9685,66562.0
2022-09-09 09:40:00,166.2,166.7,165.66,166.4,30473.0,156.9496,157.4218,156.4396,157.1384,30473.0
2022-09-09 09:50:00,166.26,167.12,166.03,167.01,45499.0,157.0062,157.8184,156.789,157.7145,45499.0
2022-09-09 10:00:00,166.91,168.44,166.89,168.19,17745.0,157.6201,159.0649,157.6012,158.8288,17745.0
2022-09-09 10:10:00,168.23,168.87,168.1,168.22,17170.0,158.8666,159.471,158.7438,158.8572,17170.0
2022-09-09 10:20:00,168.12,168.56,167.6,168.26,10569.0,158.7627,159.1782,158.2717,158.8949,10569.0
2022-09-09 10:30:00,168.28,168.41,167.89,168.21,6273.0,158.9138,159.0366,158.5455,158.8477,6273.0
2022-09-09 10:40:00,168.3,168.66,167.79,168.13,11685.0,158.9327,159.2727,158.4511,158.7722,11685.0
2022-09-09 10:50:00,168.16,168.16,167.51,167.8,18332.0,158.8005,158.8005,158.1867,158.4605,18332.0
2022-09-09 11:00:00,167.84,167.84,167.42,167.58,13211.0,158.4983,158.4983,158.1017,158.2528,13211.0
2022-09-09 11:10:00,167.59,168.02,167.37,167.84,15045.0,158.2622,158.6683,158.0545,158.4983,15045.0
2022-09-09 11:20:00,167.84,168.46,167.64,168.27,9181.0,158.4983,159.0838,158.3094,158.9044,9181.0
2022-09-09 11:30:00,168.3,168.67,168.1,168.55,10702.0,158.9327,159.2821,158.7438,159.1688,10702.0
2022-09-09 11:40:00,168.66,168.85,168.46,168.53,16191.0,159.2727,159.4521,159.0838,159.1499,16191.0
2022-09-09 11:50:00,168.56,168.6,168.16,168.5,12302.0,159.1782,159.216,158.8005,159.1216,12302.0
2022-09-09 12:00:00,168.5,168.51,167.79,168.02,11342.0,159.1216,159.131,158.4511,158.6683,11342.0
2022-09-09 12:10:00,168.12,168.25,167.67,167.9,12244.0,158.7627,158.8855,158.3378,158.555,12244.0
2022-09-09 12:20:00,167.81,167.87,167.37,167.67,6028.0,158.47,158.5266,158.0545,158.3378,6028.0
2022-09-09 12:30:00,167.63,168.1,167.49,167.91,5936.0,158.3,158.7438,158.1678,158.5644,5936.0
2022-09-09 12:40:00,167.93,168.27,167.74,168.21,21851.0,158.5833,158.9044,158.4039,158.8477,21851.0
2022-09-09 12:50:00,168.15,168.3,168.05,168.12,7548.0,158.791,158.9327,158.6966,158.7627,7548.0
2022-09-09 13:00:00,168.06,168.22,167.84,168.14,5903.0,158.7061,158.8572,158.4983,158.7816,5903.0
2022-09-09 13:10:00,168.13,168.55,168.12,168.36,8844.0,158.7722,159.1688,158.7627,158.9894,8844.0
2022-09-09 13:20:00,168.33,168.65,168.3,168.31,6349.0,158.961,159.2632,158.9327,158.9421,6349.0
2022-09-09 13:30:00,168.39,168.58,168.3,168.53,8351.0,159.0177,159.1971,158.9327,159.1499,8351.0
2022-09-09 13:40:00,168.45,168.45,167.97,168.1,4989.0,159.0743,159.0743,158.6211,158.7438,4989.0
2022-09-09 13:50:00,168.26,168.37,168.06,168.26,7387.0,158.8949,158.9988,158.7061,158.8949,7387.0
2022-09-09 14:00:00,168.22,168.22,167.83,168.06,6576.0,158.8572,158.8572,158.4889,158.7061,6576.0
2022-09-09 14:10:00,168.02,168.4,167.87,168.27,4970.0,158.6683,159.0271,158.5266,158.9044,4970.0
2022-09-09 14:20:00,168.22,168.39,168.11,168.25,6792.0,158.8572,159.0177,158.7533,158.8855,6792.0
2022-09-09 14:30:00,168.22,168.25,167.69,167.95,9927.0,158.8572,158.8855,158.3566,158.6022,9927.0
2022-09-09 14:40:00,167.85,168.0,167.67,167.75,9005.0,158.5077,158.6494,158.3378,158.4133,9005.0
2022-09-09 14:50:00,167.79,168.05,167.55,167.85,10631.0,158.4511,158.6966,158.2244,158.5077,10631.0
2022-09-09 15:00:00,167.83,168.33,167.79,168.1,13513.0,158.4889,158.961,158.4511,158.7438,13513.0
2022-09-09 15:10:00,168.16,168.54,168.05,168.49,17970.0,158.8005,159.1593,158.6966,159.1121,17970.0
2022-09-09 15:20:00,168.49,168.56,168.22,168.48,26407.0,159.1121,159.1782,158.8572,159.1027,26407.0
2022-09-09 15:30:00,168.39,168.56,168.13,168.21,13310.0,159.0177,159.1782,158.7722,158.8477,13310.0
2022-09-09 15:40:00,168.24,168.55,168.03,168.14,23736.0,158.876,159.1688,158.6777,158.7816,23736.0
2022-09-09 15:50:00,168.08,168.7,167.85,168.13,130207.0,158.7249,159.3104,158.5077,158.7722,130207.0
2022-09-12 09:30:00,169.55,169.88,167.4,167.7,27892.0,160.1131,160.4248,158.0828,158.3661,27892.0
2022-09-12 09:40:00,167.53,168.65,167.53,168.29,9314.0,158.2056,159.2632,158.2056,158.9233,9314.0
2022-09-12 09:50:00,168.57,169.37,168.26,169.27,18181.0,159.1877,159.9431,158.8949,159.8487,18181.0
2022-09-12 10:00:00,169.42,169.66,168.96,169.38,25007.0,159.9904,160.217,159.556,159.9526,25007.0
2022-09-12 10:10:00,169.34,169.76,168.55,169.58,12036.0,159.9148,160.3114,159.1688,160.1415,12036.0
2022-09-12 10:20:00,169.57,169.74,169.32,169.48,18036.0,160.132,160.2925,159.8959,160.047,18036.0
2022-09-12 10:30:00,169.52,169.9,169.4,169.5,17537.0,160.0848,160.4436,159.9715,160.0659,17537.0
2022-09-12 10:40:00,169.41,169.49,168.97,169.47,30150.0,159.9809,160.0565,159.5654,160.0376,30150.0
2022-09-12 10:50:00,169.43,169.59,168.34,168.51,8052.0,159.9998,160.1509,158.9705,159.131,8052.0
2022-09-12 11:00:00,168.4,168.62,167.93,168.19,17750.0,159.0271,159.2349,158.5833,158.8288,17750.0
2022-09-12 11:10:00,168.3,168.3,167.88,168.29,10793.0,158.9327,158.9327,158.5361,158.9233,10793.0
2022-09-12 11:20:00,168.3,169.11,168.2,169.01,15378.0,158.9327,159.6976,158.8383,159.6032,15378.0
2022-09-12 11:30:00,169.02,169.02,168.29,168.52,5757.0,159.6126,159.6126,158.9233,159.1405,5757.0
2022-09-12 11:40:00,168.68,168.77,168.27,168.27,5213.0,159.2915,159.3765,158.9044,158.9044,5213.0
2022-09-12 11:50:00,168.4,168.4,167.19,167.27,10008.0,159.0271,159.0271,157.8845,157.96,10008.0
2022-09-12 12:00:00,167.2,167.49,167.1,167.14,8502.0,157.8939,158.1678,157.7995,157.8373,8502.0
2022-09-12 12:10:00,167.13,167.6,167.0,167.52,8078.0,157.8278,158.2717,157.7051,158.1961,8078.0
2022-09-12 12:20:00,167.46,167.83,167.38,167.79,6439.0,158.1395,158.4889,158.0639,158.4511,6439.0
2022-09-12 12:30:00,167.82,168.07,167.57,168.07,8704.0,158.4794,158.7155,158.2433,158.7155,8704.0
2022-09-12 12:40:00,167.94,167.95,167.45,167.74,7829.0,158.5927,158.6022,158.13,158.4039,7829.0
2022-09-12 12:50:00,167.8,168.24,167.8,168.17,9651.0,158.4605,158.876,158.4605,158.8099,9651.0
2022-09-12 13:00:00,168.25,168.3,167.94,168.3,7270.0,158.8855,158.9327,158.5927,158.9327,7270.0
2022-09-12 13:10:00,168.2,168.39,168.06,168.09,6978.0,158.8383,159.0177,158.7061,158.7344,6978.0
2022-09-12 13:20:00,168.1,168.15,167.83,168.09,4177.0,158.7438,158.791,158.4889,158.7344,4177.0
2022-09-12 13:30:00,168.21,168.36,168.04,168.34,2779.0,158.8477,158.9894,158.6872,158.9705,2779.0
2022-09-12 13:40:00,168.25,168.25,167.79,168.0,5466.0,158.8855,158.8855,158.4511,158.6494,5466.0
2022-09-12 13:50:00,168.13,168.43,168.13,168.32,10389.0,158.7722,159.0555,158.7722,158.9516,10389.0
2022-09-12 14:00:00,168.44,168.44,167.89,167.92,9918.0,159.0649,159.0649,158.5455,158.5738,9918.0
2022-09-12 14:10:00,167.85,168.18,167.68,167.79,7976.0,158.5077,158.8194,158.3472,158.4511,7976.0
2022-09-12 14:20:00,167.91,167.93,167.49,167.68,8905.0,158.5644,158.5833,158.1678,158.3472,8905.0
2022-09-12 14:30:00,167.73,167.76,167.4,167.74,15720.0,158.3944,158.4228,158.0828,158.4039,15720.0
2022-09-12 14:40:00,167.71,168.15,167.63,168.09,5669.0,158.3755,158.791,158.3,158.7344,5669.0
2022-09-12 14:50:00,168.07,168.32,168.04,168.24,23910.0,158.7155,158.9516,158.6872,158.876,23910.0
2022-09-12 15:00:00,168.25,168.87,168.09,168.87,16748.0,158.8855,159.471,158.7344,159.471,16748.0
2022-09-12 15:10:00,168.86,169.0,168.53,168.53,16396.0,159.4615,159.5937,159.1499,159.1499,16396.0
2022-09-12 15:20:00,168.54,168.63,168.38,168.4,9100.0,159.1593,159.2443,159.0082,159.0271,9100.0
2022-09-12 15:30:00,168.35,168.51,168.13,168.37,7687.0,158.9799,159.131,158.7722,158.9988,7687.0
2022-09-12 15:40:00,168.32,168.99,168.31,168.68,14970.0,158.9516,159.5843,158.9421,159.2915,14970.0
2022-09-12 15:50:00,168.81,169.16,168.58,169.09,80299.0,159.4143,159.7448,159.1971,159.6787,80299.0
2022-09-13 09:30:00,162.05,163.4,161.42,162.01,57328.0,153.0306,154.3054,152.4356,152.9928,57328.0
2022-09-13 09:40:00,161.74,162.52,161.37,162.04,26452.0,152.7378,153.4744,152.3884,153.0211,26452.0
2022-09-13 09:50:00,162.15,162.54,161.9,162.31,20508.0,153.125,153.4933,152.8889,153.2761,20508.0
2022-09-13 10:00:00,162.18,162.45,160.98,161.32,24792.0,153.1533,153.4083,152.0201,152.3412,24792.0
2022-09-13 10:10:00,161.27,162.19,161.11,162.1,18929.0,152.294,153.1628,152.1429,153.0778,18929.0
2022-09-13 10:20:00,162.02,162.03,161.18,161.31,20215.0,153.0022,153.0117,152.209,152.3317,20215.0
2022-09-13 10:30:00,161.14,161.46,160.36,160.41,17281.0,152.1712,152.4734,151.4346,151.4818,17281.0
2022-09-13 10:40:00,160.36,160.4,159.47,159.47,20939.0,151.4346,151.4724,150.5942,150.5942,20939.0
2022-09-13 10:50:00,159.4,159.92,159.4,159.69,16937.0,150.5281,151.0191,150.5281,150.8019,16937.0
2022-09-13 11:00:00,159.64,160.01,159.47,159.78,15518.0,150.7547,151.1041,150.5942,150.8869,15518.0
2022-09-13 11:10:00,159.69,159.9,159.28,159.61,14218.0,150.8019,151.0002,150.4147,150.7264,14218.0
2022-09-13 11:20:00,159.62,159.94,159.38,159.65,27206.0,150.7358,151.038,150.5092,150.7641,27206.0
2022-09-13 11:30:00,159.64,160.02,159.61,159.86,10767.0,150.7547,151.1135,150.7264,150.9625,10767.0
2022-09-13 11:40:00,159.79,159.79,158.98,159.12,13566.0,150.8964,150.8964,150.1314,150.2636,13566.0
2022-09-13 11:50:00,158.93,160.02,158.93,160.0,14800.0,150.0842,151.1135,150.0842,151.0947,14800.0
2022-09-13 12:00:00,159.92,159.95,159.46,159.83,10221.0,151.0191,151.0474,150.5847,150.9341,10221.0
2022-09-13 12:10:00,159.78,160.05,159.65,159.81,39016.0,150.8869,151.1419,150.7641,150.9152,39016.0
2022-09-13 12:20:00,159.8,159.91,159.36,159.45,16529.0,150.9058,151.0097,150.4903,150.5753,16529.0
2022-09-13 12:30:00,159.5,159.86,159.43,159.67,7583.0,150.6225,150.9625,150.5564,150.783,7583.0
2022-09-13 12:40:00,159.74,159.77,159.32,159.49,6831.0,150.8491,150.8775,150.4525,150.613,6831.0
2022-09-13 12:50:00,159.53,159.55,158.94,158.99,6666.0,150.6508,150.6697,150.0937,150.1409,6666.0
2022-09-13 13:00:00,158.92,159.6,158.77,159.32,16706.0,150.0748,150.7169,149.9331,150.4525,16706.0
2022-09-13 13:10:00,159.34,159.45,159.01,159.03,25348.0,150.4714,150.5753,150.1598,150.1787,25348.0
2022-09-13 13:20:00,159.03,159.28,158.99,159.17,33288.0,150.1787,150.4147,150.1409,150.3109,33288.0
2022-09-13 13:30:00,159.13,159.2,158.59,158.83,37199.0,150.2731,150.3392,149.7631,149.9898,37199.0
2022-09-13 13:40:00,158.81,158.87,158.12,158.12,30597.0,149.9709,150.0276,149.3193,149.3193,30597.0
2022-09-13 13:50:00,158.19,158.65,158.02,158.59,45433.0,149.3854,149.8198,149.2249,149.7631,45433.0
2022-09-13 14:00:00,158.61,158.72,158.23,158.35,48997.0,149.782,149.8859,149.4232,149.5365,48997.0
2022-09-13 14:10:00,158.4,158.4,158.12,158.14,18359.0,149.5837,149.5837,149.3193,149.3382,18359.0
2022-09-13 14:20:00,158.14,158.14,157.66,157.75,15684.0,149.3382,149.3382,148.8849,148.9699,15684.0
2022-09-13 14:30:00,157.75,157.87,157.36,157.39,33338.0,148.9699,149.0832,148.6016,148.6299,33338.0
2022-09-13 14:40:00,157.39,157.7,157.27,157.66,29815.0,148.6299,148.9227,148.5166,148.8849,29815.0
2022-09-13 14:50:00,157.65,157.91,157.4,157.76,54347.0,148.8755,149.121,148.6394,148.9793,54347.0
2022-09-13 15:00:00,157.79,158.05,157.52,157.62,89792.0,149.0077,149.2532,148.7527,148.8471,89792.0
2022-09-13 15:10:00,157.64,157.81,157.38,157.64,108666.0,148.866,149.0266,148.6205,148.866,108666.0
2022-09-13 15:20:00,157.65,157.75,156.55,156.6,123805.0,148.8755,148.9699,147.8367,147.8839,123805.0
2022-09-13 15:30:00,156.59,156.64,155.49,155.85,48492.0,147.8745,147.9217,146.8357,147.1756,48492.0
2022-09-13 15:40:00,155.78,155.85,155.12,155.3,69654.0,147.1095,147.1756,146.4863,146.6563,69654.0
2022-09-13 15:50:00,155.36,155.96,155.0,155.48,293596.0,146.7129,147.2795,146.373,146.8262,293596.0
2022-09-14 09:30:00,154.51,155.96,154.15,154.91,119543.0,146.6835,148.06,146.3417,147.0632,119543.0
2022-09-14 09:40:00,154.9,156.86,154.62,155.92,125524.0,147.0537,148.9144,146.7879,148.0221,125524.0
2022-09-14 09:50:00,155.79,156.89,155.38,156.75,27799.0,147.8986,148.9429,147.5094,148.81,27799.0
2022-09-14 10:00:00,156.96,156.96,155.76,155.9,20664.0,149.0094,149.0094,147.8702,148.0031,20664.0
2022-09-14 10:10:00,155.85,156.42,155.39,155.39,29745.0,147.9556,148.4967,147.5189,147.5189,29745.0
2022-09-14 10:20:00,155.51,155.81,154.51,154.66,17095.0,147.6328,147.9176,146.6835,146.8259,17095.0
2022-09-14 10:30:00,154.53,155.75,154.5,155.66,126015.0,146.7025,147.8607,146.674,147.7752,126015.0
2022-09-14 10:40:00,155.53,156.41,155.35,156.24,29092.0,147.6518,148.4872,147.4809,148.3258,29092.0
2022-09-14 10:50:00,156.29,157.19,156.12,156.95,15867.0,148.3733,149.2277,148.2119,148.9999,15867.0
2022-09-14 11:00:00,156.95,157.63,156.25,157.63,16483.0,148.9999,149.6454,148.3353,149.6454,16483.0
2022-09-14 11:10:00,157.78,158.11,157.48,157.86,11037.0,149.7878,150.1011,149.503,149.8638,11037.0
2022-09-14 11:20:00,157.93,157.93,157.34,157.36,8272.0,149.9302,149.9302,149.3701,149.3891,8272.0
2022-09-14 11:30:00,157.18,157.36,156.84,157.15,15575.0,149.2182,149.3891,148.8954,149.1897,15575.0
2022-09-14 11:40:00,157.22,158.07,157.08,157.68,19672.0,149.2562,150.0631,149.1233,149.6929,19672.0
2022-09-14 11:50:00,157.69,157.95,157.38,157.62,38263.0,149.7024,149.9492,149.4081,149.6359,38263.0
2022-09-14 12:00:00,157.61,157.77,157.1,157.61,72567.0,149.6264,149.7783,149.1423,149.6264,72567.0
2022-09-14 12:10:00,157.6,158.47,157.54,158.25,26158.0,149.617,150.4429,149.56,150.234,26158.0
2022-09-14 12:20:00,158.21,158.65,158.08,158.4,21625.0,150.1961,150.6138,150.0726,150.3764,21625.0
2022-09-14 12:30:00,158.45,159.21,158.3,159.18,31179.0,150.4239,151.1454,150.2815,151.1169,31179.0
2022-09-14 12:40:00,159.19,159.69,158.89,159.34,184912.0,151.1264,151.6011,150.8416,151.2688,184912.0
2022-09-14 12:50:00,159.25,159.41,159.15,159.41,11894.0,151.1834,151.3353,151.0884,151.3353,11894.0
2022-09-14 13:00:00,159.47,159.91,159.4,159.78,17907.0,151.3922,151.8099,151.3258,151.6865,17907.0
2022-09-14 13:10:00,159.76,160.43,159.73,160.17,31068.0,151.6675,152.3036,151.6391,152.0568,31068.0
2022-09-14 13:20:00,160.27,160.38,159.89,160.19,15145.0,152.1517,152.2561,151.791,152.0758,15145.0
2022-09-14 13:30:00,160.21,160.22,159.11,159.32,40671.0,152.0947,152.1042,151.0505,151.2498,40671.0
2022-09-14 13:40:00,159.37,159.7,158.83,159.0,17263.0,151.2973,151.6106,150.7846,150.946,17263.0
2022-09-14 13:50:00,159.06,159.44,158.66,158.77,17863.0,151.003,151.3637,150.6233,150.7277,17863.0
2022-09-14 14:00:00,158.84,159.02,158.25,158.38,26800.0,150.7941,150.965,150.234,150.3574,26800.0
2022-09-14 14:10:00,158.37,158.66,158.25,158.63,35358.0,150.3479,150.6233,150.234,150.5948,35358.0
2022-09-14 14:20:00,158.64,158.77,158.39,158.55,25552.0,150.6043,150.7277,150.3669,150.5188,25552.0
2022-09-14 14:30:00,158.57,158.74,158.46,158.62,32935.0,150.5378,150.6992,150.4334,150.5853,32935.0
2022-09-14 14:40:00,158.59,158.68,157.93,158.16,21864.0,150.5568,150.6422,149.9302,150.1486,21864.0
2022-09-14 14:50:00,158.14,158.39,157.73,157.78,16523.0,150.1296,150.3669,149.7404,149.7878,16523.0
2022-09-14 15:00:00,157.72,158.09,157.48,158.09,24677.0,149.7309,150.0821,149.503,150.0821,24677.0
2022-09-14 15:10:00,158.11,158.11,157.12,157.27,33353.0,150.1011,150.1011,149.1613,149.3037,33353.0
2022-09-14 15:20:00,157.26,157.53,157.06,157.48,39976.0,149.2942,149.5505,149.1043,149.503,39976.0
2022-09-14 15:30:00,157.46,157.79,156.92,157.67,30641.0,149.484,149.7973,148.9714,149.6834,30641.0
2022-09-14 15:40:00,157.64,158.42,157.55,158.42,33599.0,149.6549,150.3954,149.5695,150.3954,33599.0
2022-09-14 15:50:00,158.51,159.57,158.19,159.48,279501.0,150.4809,151.4872,150.1771,151.4017,279501.0
2022-09-15 09:30:00,159.08,159.59,158.43,159.29,31604.0,151.022,151.5062,150.4049,151.2213,31604.0
2022-09-15 09:40:00,159.3,161.8,159.3,161.8,30517.0,151.2308,153.6042,151.2308,153.6042,30517.0
2022-09-15 09:50:00,161.99,161.99,161.24,161.5,17828.0,153.7846,153.7846,153.0726,153.3194,17828.0
2022-09-15 10:00:00,161.57,161.77,160.76,161.11,22260.0,153.3859,153.5757,152.6169,152.9492,22260.0
2022-09-15 10:10:00,161.25,161.7,161.05,161.05,20410.0,153.0821,153.5093,152.8922,152.8922,20410.0
2022-09-15 10:20:00,160.97,160.99,159.89,160.13,14928.0,152.8162,152.8352,151.791,152.0188,14928.0
2022-09-15 10:30:00,160.19,160.87,159.77,160.36,12105.0,152.0758,152.7213,151.677,152.2371,12105.0
2022-09-15 10:40:00,160.39,160.54,159.2,159.41,11193.0,152.2656,152.408,151.1359,151.3353,11193.0
2022-09-15 10:50:00,159.19,159.19,158.17,158.17,14301.0,151.1264,151.1264,150.1581,150.1581,14301.0
2022-09-15 11:00:00,158.14,158.16,157.31,157.36,19198.0,150.1296,150.1486,149.3416,149.3891,19198.0
2022-09-15 11:10:00,157.3,157.46,156.83,157.46,22746.0,149.3321,149.484,148.886,149.484,22746.0
2022-09-15 11:20:00,157.4,158.4,157.29,157.67,41544.0,149.4271,150.3764,149.3227,149.6834,41544.0
2022-09-15 11:30:00,157.75,158.12,157.53,157.79,38459.0,149.7594,150.1106,149.5505,149.7973,38459.0
2022-09-15 11:40:00,157.74,158.57,157.69,158.35,21518.0,149.7499,150.5378,149.7024,150.329,21518.0
2022-09-15 11:50:00,158.37,158.37,157.53,158.0,15147.0,150.3479,150.3479,149.5505,149.9967,15147.0
2022-09-15 12:00:00,158.0,158.61,157.87,158.54,22385.0,149.9967,150.5758,149.8733,150.5093,22385.0
2022-09-15 12:10:00,158.59,158.92,158.29,158.92,18347.0,150.5568,150.8701,150.272,150.8701,18347.0
2022-09-15 12:20:00,158.89,159.07,158.63,158.74,17429.0,150.8416,151.0125,150.5948,150.6992,17429.0
2022-09-15 12:30:00,158.72,159.53,158.72,159.45,24319.0,150.6802,151.4492,150.6802,151.3732,24319.0
2022-09-15 12:40:00,159.44,159.75,159.34,159.55,27005.0,151.3637,151.658,151.2688,151.4682,27005.0
2022-09-15 12:50:00,159.54,159.73,159.35,159.73,27038.0,151.4587,151.6391,151.2783,151.6391,27038.0
2022-09-15 13:00:00,159.75,161.03,159.75,160.74,26672.0,151.658,152.8732,151.658,152.5979,26672.0
2022-09-15 13:10:00,160.8,161.03,160.41,160.93,17419.0,152.6549,152.8732,152.2846,152.7783,17419.0
2022-09-15 13:20:00,160.97,161.25,160.79,160.99,31422.0,152.8162,153.0821,152.6454,152.8352,31422.0
2022-09-15 13:30:00,160.99,161.09,160.6,160.65,37116.0,152.8352,152.9302,152.465,152.5125,37116.0
2022-09-15 13:40:00,160.53,160.54,160.17,160.33,14567.0,152.3985,152.408,152.0568,152.2087,14567.0
2022-09-15 13:50:00,160.15,160.32,160.02,160.25,12177.0,152.0378,152.1992,151.9144,152.1327,12177.0
2022-09-15 14:00:00,160.3,160.3,159.1,159.26,15924.0,152.1802,152.1802,151.041,151.1929,15924.0
2022-09-15 14:10:00,159.2,159.71,159.17,159.65,14408.0,151.1359,151.6201,151.1074,151.5631,14408.0
2022-09-15 14:20:00,159.58,159.64,159.3,159.55,14639.0,151.4967,151.5536,151.2308,151.4682,14639.0
2022-09-15 14:30:00,159.51,159.71,159.21,159.39,11249.0,151.4302,151.6201,151.1454,151.3163,11249.0
2022-09-15 14:40:00,159.43,159.47,158.8,158.8,11309.0,151.3543,151.3922,150.7562,150.7562,11309.0
2022-09-15 14:50:00,158.87,159.06,158.77,158.95,13580.0,150.8226,151.003,150.7277,150.8986,13580.0
2022-09-15 15:00:00,158.89,159.07,158.7,158.77,19054.0,150.8416,151.0125,150.6612,150.7277,19054.0
2022-09-15 15:10:00,158.65,158.65,158.14,158.28,21894.0,150.6138,150.6138,150.1296,150.2625,21894.0
2022-09-15 15:20:00,158.25,158.55,158.02,158.09,33201.0,150.234,150.5188,150.0157,150.0821,33201.0
2022-09-15 15:30:00,158.1,158.7,157.98,158.61,38850.0,150.0916,150.6612,149.9777,150.5758,38850.0
2022-09-15 15:40:00,158.64,159.1,158.43,158.8,52226.0,150.6043,151.041,150.4049,150.7562,52226.0
2022-09-15 15:50:00,158.84,160.07,158.8,159.69,215047.0,150.7941,151.9618,150.7562,151.6011,215047.0
2022-09-16 09:30:00,158.56,159.0,156.86,159.0,263698.0,150.5283,150.946,148.9144,150.946,263698.0
2022-09-16 09:40:00,159.0,159.09,158.35,158.8,20739.0,150.946,151.0315,150.329,150.7562,20739.0
2022-09-16 09:50:00,158.96,159.07,157.74,157.88,12909.0,150.9081,151.0125,149.7499,149.8828,12909.0
2022-09-16 10:00:00,158.13,158.77,157.84,158.09,33660.0,150.1201,150.7277,149.8448,150.0821,33660.0
2022-09-16 10:10:00,158.09,159.09,158.07,158.16,32277.0,150.0821,151.0315,150.0631,150.1486,32277.0
2022-09-16 10:20:00,158.19,158.75,157.86,158.59,11742.0,150.1771,150.7087,149.8638,150.5568,11742.0
2022-09-16 10:30:00,158.63,159.8,158.63,159.28,23131.0,150.5948,151.7055,150.5948,151.2119,23131.0
2022-09-16 10:40:00,159.22,159.42,158.01,158.01,10932.0,151.1549,151.3448,150.0062,150.0062,10932.0
2022-09-16 10:50:00,158.17,158.63,157.77,157.77,6510.0,150.1581,150.5948,149.7783,149.7783,6510.0
2022-09-16 11:00:00,157.95,158.31,157.78,157.88,9470.0,149.9492,150.291,149.7878,149.8828,9470.0
2022-09-16 11:10:00,157.77,158.09,157.25,157.86,26981.0,149.7783,150.0821,149.2847,149.8638,26981.0
2022-09-16 11:20:00,157.87,157.87,157.31,157.63,9206.0,149.8733,149.8733,149.3416,149.6454,9206.0
2022-09-16 11:30:00,157.55,157.71,156.85,157.06,20096.0,149.5695,149.7214,148.9049,149.1043,20096.0
2022-09-16 11:40:00,157.23,157.37,156.89,157.37,16499.0,149.2657,149.3986,148.9429,149.3986,16499.0
2022-09-16 11:50:00,157.35,158.16,157.28,158.11,11496.0,149.3796,150.1486,149.3132,150.1011,11496.0
2022-09-16 12:00:00,158.17,158.31,157.82,157.82,9034.0,150.1581,150.291,149.8258,149.8258,9034.0
2022-09-16 12:10:00,157.87,158.0,157.68,157.92,5714.0,149.8733,149.9967,149.6929,149.9207,5714.0
2022-09-16 12:20:00,157.87,158.0,157.15,157.49,14025.0,149.8733,149.9967,149.1897,149.5125,14025.0
2022-09-16 12:30:00,157.57,157.68,157.45,157.63,2765.0,149.5885,149.6929,149.4746,149.6454,2765.0
2022-09-16 12:40:00,157.64,158.2,157.64,158.1,5924.0,149.6549,150.1866,149.6549,150.0916,5924.0
2022-09-16 12:50:00,158.17,158.47,158.05,158.47,14059.0,150.1581,150.4429,150.0442,150.4429,14059.0
2022-09-16 13:00:00,158.55,158.63,158.09,158.19,26298.0,150.5188,150.5948,150.0821,150.1771,26298.0
2022-09-16 13:10:00,158.19,158.19,157.57,157.85,6887.0,150.1771,150.1771,149.5885,149.8543,6887.0
2022-09-16 13:20:00,157.78,157.88,157.62,157.74,4980.0,149.7878,149.8828,149.6359,149.7499,4980.0
2022-09-16 13:30:00,157.85,158.44,157.85,158.41,14028.0,149.8543,150.4144,149.8543,150.3859,14028.0
2022-09-16 13:40:00,158.46,158.66,158.33,158.39,10352.0,150.4334,150.6233,150.31,150.3669,10352.0
2022-09-16 13:50:00,158.37,158.63,158.3,158.54,8397.0,150.3479,150.5948,150.2815,150.5093,8397.0
2022-09-16 14:00:00,158.55,158.9,158.47,158.77,11017.0,150.5188,150.8511,150.4429,150.7277,11017.0
2022-09-16 14:10:00,158.84,158.95,158.63,158.65,11501.0,150.7941,150.8986,150.5948,150.6138,11501.0
2022-09-16 14:20:00,158.69,159.46,158.69,159.17,12446.0,150.6517,151.3827,150.6517,151.1074,12446.0
2022-09-16 14:30:00,159.23,159.23,158.79,159.01,5467.0,151.1644,151.1644,150.7467,150.9555,5467.0
2022-09-16 14:40:00,159.0,159.48,158.82,159.36,9739.0,150.946,151.4017,150.7752,151.2878,9739.0
2022-09-16 14:50:00,159.33,159.8,159.23,159.75,18012.0,151.2593,151.7055,151.1644,151.658,18012.0
2022-09-16 15:00:00,159.76,160.68,159.73,160.51,18588.0,151.6675,152.5409,151.6391,152.3795,18588.0
2022-09-16 15:10:00,160.45,160.45,159.93,160.01,21119.0,152.3226,152.3226,151.8289,151.9049,21119.0
2022-09-16 15:20:00,160.02,160.55,159.51,159.68,32064.0,151.9144,152.4175,151.4302,151.5916,32064.0
2022-09-16 15:30:00,159.62,160.09,159.42,160.06,27667.0,151.5346,151.9808,151.3448,151.9523,27667.0
2022-09-16 15:40:00,160.08,160.19,159.35,159.71,32117.0,151.9713,152.0758,151.2783,151.6201,32117.0
2022-09-16 15:50:00,159.68,160.13,159.06,159.94,216427.0,151.5916,152.0188,151.003,151.8384,216427.0
2022-09-19 09:30:00,158.28,160.45,157.81,159.28,39883.0,150.2625,152.3226,149.8163,151.2119,39883.0
2022-09-19 09:40:00,159.24,161.05,159.24,160.25,25119.0,151.1739,152.8922,151.1739,152.1327,25119.0
2022-09-19 09:50:00,160.35,160.94,160.3,160.94,7798.0,152.2277,152.7878,152.1802,152.7878,7798.0
2022-09-19 10:00:00,160.94,161.07,160.17,160.47,8144.0,152.7878,152.9112,152.0568,152.3416,8144.0
2022-09-19 10:10:00,160.41,161.07,160.25,160.75,17389.0,152.2846,152.9112,152.1327,152.6074,17389.0
2022-09-19 10:20:00,160.64,161.34,160.4,161.31,15701.0,152.503,153.1675,152.2751,153.139,15701.0
2022-09-19 10:30:00,161.21,162.41,160.97,162.23,18687.0,153.0441,154.1833,152.8162,154.0124,18687.0
2022-09-19 10:40:00,162.3,163.01,162.22,162.99,16164.0,154.0789,154.7529,154.0029,154.7339,16164.0
2022-09-19 10:50:00,163.01,163.13,162.57,162.99,58116.0,154.7529,154.8668,154.3352,154.7339,58116.0
2022-09-19 11:00:00,163.21,163.38,162.83,163.0,25122.0,154.9428,155.1042,154.582,154.7434,25122.0
2022-09-19 11:10:00,163.04,163.13,162.09,162.16,15124.0,154.7814,154.8668,153.8795,153.946,15124.0
2022-09-19 11:20:00,162.12,162.13,161.07,161.07,13715.0,153.908,153.9175,152.9112,152.9112,13715.0
2022-09-19 11:30:00,160.87,161.16,160.55,160.55,11199.0,152.7213,152.9966,152.4175,152.4175,11199.0
2022-09-19 11:40:00,160.54,160.98,160.4,160.95,8278.0,152.408,152.8257,152.2751,152.7973,8278.0
2022-09-19 11:50:00,160.87,161.21,160.33,160.45,7214.0,152.7213,153.0441,152.2087,152.3226,7214.0
2022-09-19 12:00:00,160.35,160.58,160.13,160.56,5915.0,152.2277,152.446,152.0188,152.427,5915.0
2022-09-19 12:10:00,160.49,160.57,160.23,160.34,14733.0,152.3606,152.4365,152.1137,152.2182,14733.0
2022-09-19 12:20:00,160.29,160.58,160.2,160.58,10676.0,152.1707,152.446,152.0853,152.446,10676.0
2022-09-19 12:30:00,160.6,161.41,160.6,161.26,8421.0,152.465,153.234,152.465,153.0916,8421.0
2022-09-19 12:40:00,161.2,161.37,161.1,161.28,6294.0,153.0346,153.196,152.9397,153.1105,6294.0
2022-09-19 12:50:00,161.31,161.74,161.29,161.59,7508.0,153.139,153.5472,153.12,153.4048,7508.0
2022-09-19 13:00:00,161.56,161.59,161.43,161.5,4783.0,153.3764,153.4048,153.2529,153.3194,4783.0
2022-09-19 13:10:00,161.43,161.56,161.12,161.29,14494.0,153.2529,153.3764,152.9587,153.12,14494.0
2022-09-19 13:20:00,161.29,161.75,161.16,161.75,19974.0,153.12,153.5567,152.9966,153.5567,19974.0
2022-09-19 13:30:00,161.76,161.77,161.02,161.22,36352.0,153.5662,153.5757,152.8637,153.0536,36352.0
2022-09-19 13:40:00,161.18,161.74,161.16,161.66,8603.0,153.0156,153.5472,152.9966,153.4713,8603.0
2022-09-19 13:50:00,161.51,161.66,161.27,161.32,8900.0,153.3289,153.4713,153.1011,153.1485,8900.0
2022-09-19 14:00:00,161.39,161.9,161.39,161.9,8060.0,153.215,153.6991,153.215,153.6991,8060.0
2022-09-19 14:10:00,161.9,162.23,161.67,162.07,12083.0,153.6991,154.0124,153.4808,153.8605,12083.0
2022-09-19 14:20:00,162.07,162.15,161.55,161.83,11185.0,153.8605,153.9365,153.3669,153.6327,11185.0
2022-09-19 14:30:00,161.83,162.35,161.83,162.22,14714.0,153.6327,154.1263,153.6327,154.0029,14714.0
2022-09-19 14:40:00,162.22,162.22,161.76,161.9,7676.0,154.0029,154.0029,153.5662,153.6991,7676.0
2022-09-19 14:50:00,161.86,162.36,161.86,162.2,37886.0,153.6612,154.1358,153.6612,153.9839,37886.0
2022-09-19 15:00:00,162.29,162.88,162.29,162.71,30321.0,154.0694,154.6295,154.0694,154.4681,30321.0
2022-09-19 15:10:00,162.72,163.23,162.59,163.1,27059.0,154.4776,154.9618,154.3542,154.8384,27059.0
2022-09-19 15:20:00,163.13,163.3,162.88,163.09,16436.0,154.8668,155.0282,154.6295,154.8289,16436.0
2022-09-19 15:30:00,163.09,163.3,162.97,162.97,19556.0,154.8289,155.0282,154.7149,154.7149,19556.0
2022-09-19 15:40:00,162.98,163.23,162.85,162.96,28230.0,154.7244,154.9618,154.601,154.7054,28230.0
2022-09-19 15:50:00,162.85,163.09,162.54,163.09,121895.0,154.601,154.8289,154.3067,154.8289,121895.0
2022-09-20 09:30:00,160.25,162.55,160.25,161.77,24674.0,152.1327,154.3162,152.1327,153.5757,24674.0
2022-09-20 09:40:00,161.83,162.25,161.48,162.01,20017.0,153.6327,154.0314,153.3004,153.8036,20017.0
2022-09-20 09:50:00,162.06,162.36,161.79,162.32,9268.0,153.851,154.1358,153.5947,154.0979,9268.0
2022-09-20 10:00:00,162.2,162.52,161.88,162.2,9768.0,153.9839,154.2877,153.6802,153.9839,9768.0
2022-09-20 10:10:00,162.21,162.33,161.8,161.98,13083.0,153.9934,154.1074,153.6042,153.7751,13083.0
2022-09-20 10:20:00,161.97,162.23,161.8,162.03,12343.0,153.7656,154.0124,153.6042,153.8226,12343.0
2022-09-20 10:30:00,162.01,162.01,161.15,161.16,8860.0,153.8036,153.8036,152.9871,152.9966,8860.0
2022-09-20 10:40:00,161.2,161.68,161.2,161.61,9927.0,153.0346,153.4903,153.0346,153.4238,9927.0
2022-09-20 10:50:00,161.6,161.85,161.56,161.76,10090.0,153.4143,153.6517,153.3764,153.5662,10090.0
2022-09-20 11:00:00,161.79,162.25,161.56,162.25,8768.0,153.5947,154.0314,153.3764,154.0314,8768.0
2022-09-20 11:10:00,162.25,162.27,161.58,161.62,10364.0,154.0314,154.0504,153.3954,153.4333,10364.0
2022-09-20 11:20:00,161.52,161.82,161.48,161.76,8101.0,153.3384,153.6232,153.3004,153.5662,8101.0
2022-09-20 11:30:00,161.81,161.86,161.46,161.57,8458.0,153.6137,153.6612,153.2814,153.3859,8458.0
2022-09-20 11:40:00,161.55,161.7,161.23,161.62,16195.0,153.3669,153.5093,153.0631,153.4333,16195.0
2022-09-20 11:50:00,161.51,162.33,161.46,162.32,8328.0,153.3289,154.1074,153.2814,154.0979,8328.0
2022-09-20 12:00:00,162.35,162.51,162.09,162.14,8181.0,154.1263,154.2782,153.8795,153.927,8181.0
2022-09-20 12:10:00,162.14,162.23,161.9,161.9,7987.0,153.927,154.0124,153.6991,153.6991,7987.0
2022-09-20 12:20:00,161.82,161.97,161.09,161.13,9022.0,153.6232,153.7656,152.9302,152.9681,9022.0
2022-09-20 12:30:00,161.16,161.17,160.58,160.62,7666.0,152.9966,153.0061,152.446,152.484,7666.0
2022-09-20 12:40:00,160.55,160.77,160.5,160.63,5754.0,152.4175,152.6264,152.3701,152.4935,5754.0
2022-09-20 12:50:00,160.71,160.99,160.47,160.87,8344.0,152.5694,152.8352,152.3416,152.7213,8344.0
2022-09-20 13:00:00,160.84,161.03,160.58,160.73,5540.0,152.6928,152.8732,152.446,152.5884,5540.0
2022-09-20 13:10:00,160.67,160.67,160.36,160.37,6622.0,152.5314,152.5314,152.2371,152.2466,6622.0
2022-09-20 13:20:00,160.36,160.51,160.11,160.17,8446.0,152.2371,152.3795,151.9998,152.0568,8446.0
2022-09-20 13:30:00,160.13,160.16,159.75,159.81,7583.0,152.0188,152.0473,151.658,151.715,7583.0
2022-09-20 13:40:00,159.81,160.24,159.8,159.95,8308.0,151.715,152.1232,151.7055,151.8479,8308.0
2022-09-20 13:50:00,159.63,159.94,159.5,159.55,8668.0,151.5441,151.8384,151.4207,151.4682,8668.0
2022-09-20 14:00:00,159.62,160.05,159.62,160.02,9217.0,151.5346,151.9429,151.5346,151.9144,9217.0
2022-09-20 14:10:00,160.12,160.2,159.89,160.2,6972.0,152.0093,152.0853,151.791,152.0853,6972.0
2022-09-20 14:20:00,160.24,160.54,160.22,160.48,7829.0,152.1232,152.408,152.1042,152.3511,7829.0
2022-09-20 14:30:00,160.33,160.44,160.12,160.38,7362.0,152.2087,152.3131,152.0093,152.2561,7362.0
2022-09-20 14:40:00,160.4,161.25,160.26,161.17,15814.0,152.2751,153.0821,152.1422,153.0061,15814.0
2022-09-20 14:50:00,161.07,161.16,160.77,160.99,12010.0,152.9112,152.9966,152.6264,152.8352,12010.0
2022-09-20 15:00:00,161.02,161.46,160.82,160.82,8699.0,152.8637,153.2814,152.6738,152.6738,8699.0
2022-09-20 15:10:00,160.74,161.23,160.73,161.23,15710.0,152.5979,153.0631,152.5884,153.0631,15710.0
2022-09-20 15:20:00,161.38,161.7,161.2,161.55,29995.0,153.2055,153.5093,153.0346,153.3669,29995.0
2022-09-20 15:30:00,161.56,161.99,161.13,161.95,36413.0,153.3764,153.7846,152.9681,153.7466,36413.0
2022-09-20 15:40:00,161.89,162.14,161.72,161.8,37935.0,153.6896,153.927,153.5283,153.6042,37935.0
2022-09-20 15:50:00,161.79,161.85,160.69,160.83,139732.0,153.5947,153.6517,152.5504,152.6833,139732.0
2022-09-21 09:30:00,161.85,162.47,161.76,162.47,18178.0,153.6517,154.2403,153.5662,154.2403,18178.0
2022-09-21 09:40:00,162.33,164.14,162.22,164.1,11776.0,154.1074,155.8257,154.0029,155.7877,11776.0
2022-09-21 09:50:00,164.03,164.27,162.82,163.19,31318.0,155.7212,155.9491,154.5725,154.9238,31318.0
2022-09-21 10:00:00,163.11,163.64,162.85,163.36,30055.0,154.8478,155.351,154.601,155.0852,30055.0
2022-09-21 10:10:00,163.45,163.79,163.2,163.24,15172.0,155.1706,155.4934,154.9333,154.9713,15172.0
2022-09-21 10:20:00,163.34,164.37,163.15,164.3,13830.0,155.0662,156.044,154.8858,155.9776,13830.0
2022-09-21 10:30:00,164.22,164.24,163.61,164.05,11199.0,155.9016,155.9206,155.3225,155.7402,11199.0
2022-09-21 10:40:00,163.93,164.08,163.6,163.71,10982.0,155.6263,155.7687,155.313,155.4175,10982.0
2022-09-21 10:50:00,163.72,164.07,163.56,163.92,9337.0,155.427,155.7592,155.2751,155.6168,9337.0
2022-09-21 11:00:00,163.92,163.94,163.39,163.55,9350.0,155.6168,155.6358,155.1137,155.2656,9350.0
2022-09-21 11:10:00,163.61,164.31,163.61,164.09,8384.0,155.3225,155.9871,155.3225,155.7782,8384.0
2022-09-21 11:20:00,164.09,164.48,163.93,164.39,10245.0,155.7782,156.1485,155.6263,156.063,10245.0
2022-09-21 11:30:00,164.4,164.4,163.69,163.8,12116.0,156.0725,156.0725,155.3985,155.5029,12116.0
2022-09-21 11:40:00,163.79,163.98,163.51,163.51,3709.0,155.4934,155.6738,155.2276,155.2276,3709.0
2022-09-21 11:50:00,163.5,163.73,163.32,163.73,4103.0,155.2181,155.4364,155.0472,155.4364,4103.0
2022-09-21 12:00:00,163.73,163.84,163.54,163.66,7202.0,155.4364,155.5409,155.2561,155.37,7202.0
2022-09-21 12:10:00,163.73,163.76,163.49,163.58,8947.0,155.4364,155.4649,155.2086,155.294,8947.0
2022-09-21 12:20:00,163.53,163.59,163.32,163.55,6087.0,155.2466,155.3035,155.0472,155.2656,6087.0
2022-09-21 12:30:00,163.58,164.02,163.57,163.73,4824.0,155.294,155.7118,155.2845,155.4364,4824.0
2022-09-21 12:40:00,163.69,163.72,163.41,163.41,4253.0,155.3985,155.427,155.1327,155.1327,4253.0
2022-09-21 12:50:00,163.48,163.54,163.09,163.09,3793.0,155.1991,155.2561,154.8289,154.8289,3793.0
2022-09-21 13:00:00,163.12,163.12,162.85,163.08,3800.0,154.8573,154.8573,154.601,154.8194,3800.0
2022-09-21 13:10:00,163.0,163.16,162.46,162.52,4804.0,154.7434,154.8953,154.2308,154.2877,4804.0
2022-09-21 13:20:00,162.58,162.94,162.53,162.92,5121.0,154.3447,154.6865,154.2972,154.6675,5121.0
2022-09-21 13:30:00,163.0,163.29,162.99,163.12,4905.0,154.7434,155.0187,154.7339,154.8573,4905.0
2022-09-21 13:40:00,163.09,163.46,163.06,163.33,5349.0,154.8289,155.1801,154.8004,155.0567,5349.0
2022-09-21 13:50:00,163.52,164.32,163.36,164.32,5821.0,155.2371,155.9966,155.0852,155.9966,5821.0
2022-09-21 14:00:00,164.07,164.18,159.25,161.45,24653.0,155.7592,155.8636,151.1834,153.2719,24653.0
2022-09-21 14:10:00,161.21,161.27,160.0,160.88,11081.0,153.0441,153.1011,151.8954,152.7308,11081.0
2022-09-21 14:20:00,160.99,162.1,160.94,161.36,10140.0,152.8352,153.889,152.7878,153.1865,10140.0
2022-09-21 14:30:00,161.2,164.03,160.73,163.18,28449.0,153.0346,155.7212,152.5884,154.9143,28449.0
2022-09-21 14:40:00,163.12,166.71,162.69,164.63,27417.0,154.8573,158.2655,154.4491,156.2909,27417.0
2022-09-21 14:50:00,164.85,165.71,164.03,165.29,26145.0,156.4997,157.3161,155.7212,156.9174,26145.0
2022-09-21 15:00:00,165.58,166.08,164.78,164.88,35054.0,157.1927,157.6674,156.4333,156.5282,35054.0
2022-09-21 15:10:00,164.63,165.36,163.1,164.18,24182.0,156.2909,156.9839,154.8384,155.8636,24182.0
2022-09-21 15:20:00,164.16,164.16,161.72,161.73,24606.0,155.8447,155.8447,153.5283,153.5378,24606.0
2022-09-21 15:30:00,161.7,161.91,160.1,160.36,37061.0,153.5093,153.7086,151.9903,152.2371,37061.0
2022-09-21 15:40:00,160.31,160.62,159.37,159.91,54253.0,152.1897,152.484,151.2973,151.8099,54253.0
2022-09-21 15:50:00,160.35,160.51,159.13,159.17,137431.0,152.2277,152.3795,151.0695,151.1074,137431.0
2022-09-22 09:30:00,158.92,159.9,157.34,157.8,33133.0,150.8701,151.8004,149.3701,149.8068,33133.0
2022-09-22 09:40:00,157.55,157.6,155.81,155.85,15009.0,149.5695,149.617,147.9176,147.9556,15009.0
2022-09-22 09:50:00,155.82,156.35,155.78,155.82,17810.0,147.9271,148.4303,147.8891,147.9271,17810.0
2022-09-22 10:00:00,155.93,156.14,155.47,155.95,20005.0,148.0315,148.2309,147.5948,148.0505,20005.0
2022-09-22 10:10:00,155.82,156.17,154.93,155.07,32921.0,147.9271,148.2594,147.0822,147.2151,32921.0
2022-09-22 10:20:00,155.03,155.65,154.96,155.49,24375.0,147.1771,147.7657,147.1107,147.6138,24375.0
2022-09-22 10:30:00,155.66,156.02,154.98,155.31,15155.0,147.7752,148.117,147.1297,147.4429,15155.0
2022-09-22 10:40:00,155.24,155.35,154.84,155.0,31011.0,147.3765,147.4809,146.9968,147.1487,31011.0
2022-09-22 10:50:00,154.99,154.99,154.38,154.58,46452.0,147.1392,147.1392,146.5601,146.7499,46452.0
2022-09-22 11:00:00,154.61,154.83,154.16,154.69,17824.0,146.7784,146.9873,146.3512,146.8544,17824.0
2022-09-22 11:10:00,154.63,154.79,154.29,154.61,29707.0,146.7974,146.9493,146.4746,146.7784,29707.0
2022-09-22 11:20:00,154.72,155.22,154.25,155.17,33028.0,146.8828,147.3575,146.4366,147.31,33028.0
2022-09-22 11:30:00,155.16,155.54,154.7,154.75,17815.0,147.3005,147.6613,146.8638,146.9113,17815.0
2022-09-22 11:40:00,154.76,155.1,154.49,154.99,22149.0,146.9208,147.2436,146.6645,147.1392,22149.0
2022-09-22 11:50:00,154.94,154.94,154.5,154.74,14286.0,147.0917,147.0917,146.674,146.9018,14286.0
2022-09-22 12:00:00,154.79,155.08,154.69,155.02,7940.0,146.9493,147.2246,146.8544,147.1676,7940.0
2022-09-22 12:10:00,155.05,155.08,154.62,154.97,11683.0,147.1961,147.2246,146.7879,147.1202,11683.0
2022-09-22 12:20:00,155.0,155.5,154.69,155.06,29978.0,147.1487,147.6233,146.8544,147.2056,29978.0
2022-09-22 12:30:00,154.88,155.07,154.69,155.06,27990.0,147.0347,147.2151,146.8544,147.2056,27990.0
2022-09-22 12:40:00,155.0,155.32,154.87,154.89,9135.0,147.1487,147.4524,147.0252,147.0442,9135.0
2022-09-22 12:50:00,154.92,155.53,154.87,154.92,14878.0,147.0727,147.6518,147.0252,147.0727,14878.0
2022-09-22 13:00:00,155.0,155.08,154.69,154.8,8753.0,147.1487,147.2246,146.8544,146.9588,8753.0
2022-09-22 13:10:00,154.75,154.9,154.64,154.86,18191.0,146.9113,147.0537,146.8069,147.0157,18191.0
2022-09-22 13:20:00,154.7,155.18,154.69,155.18,6561.0,146.8638,147.3195,146.8544,147.3195,6561.0
2022-09-22 13:30:00,155.25,155.5,155.18,155.25,6115.0,147.386,147.6233,147.3195,147.386,6115.0
2022-09-22 13:40:00,155.3,155.36,154.89,154.92,7933.0,147.4335,147.4904,147.0442,147.0727,7933.0
2022-09-22 13:50:00,154.97,155.21,154.94,155.02,17727.0,147.1202,147.348,147.0917,147.1676,17727.0
2022-09-22 14:00:00,155.0,155.12,154.69,154.81,26107.0,147.1487,147.2626,146.8544,146.9683,26107.0
2022-09-22 14:10:00,154.8,154.88,154.66,154.8,10762.0,146.9588,147.0347,146.8259,146.9588,10762.0
2022-09-22 14:20:00,154.77,154.79,154.5,154.71,30669.0,146.9303,146.9493,146.674,146.8733,30669.0
2022-09-22 14:30:00,154.68,154.92,154.66,154.88,7791.0,146.8449,147.0727,146.8259,147.0347,7791.0
2022-09-22 14:40:00,154.93,154.94,154.58,154.68,10600.0,147.0822,147.0917,146.7499,146.8449,10600.0
2022-09-22 14:50:00,154.68,155.21,154.68,155.04,12923.0,146.8449,147.348,146.8449,147.1866,12923.0
2022-09-22 15:00:00,155.09,156.04,155.09,155.97,15880.0,147.2341,148.136,147.2341,148.0695,15880.0
2022-09-22 15:10:00,156.03,156.78,156.02,156.67,35289.0,148.1265,148.8385,148.117,148.7341,35289.0
2022-09-22 15:20:00,156.68,156.68,155.94,156.32,21826.0,148.7436,148.7436,148.041,148.4018,21826.0
2022-09-22 15:30:00,156.38,156.86,156.23,156.4,23894.0,148.4588,148.9144,148.3163,148.4777,23894.0
2022-09-22 15:40:00,156.35,157.13,156.17,156.96,26039.0,148.4303,149.1708,148.2594,149.0094,26039.0
2022-09-22 15:50:00,156.94,156.94,155.06,155.07,149979.0,148.9904,148.9904,147.2056,147.2151,149979.0
2022-09-23 09:30:00,152.96,153.37,151.27,151.42,141567.0,145.212,145.6012,143.6076,143.75,141567.0
2022-09-23 09:40:00,151.34,151.35,150.02,150.64,50483.0,143.674,143.6835,142.4209,143.0095,50483.0
2022-09-23 09:50:00,150.54,150.63,149.07,149.09,56619.0,142.9146,143.0,141.519,141.538,56619.0
2022-09-23 10:00:00,149.0,149.43,148.54,149.06,46864.0,141.4526,141.8608,141.0159,141.5095,46864.0
2022-09-23 10:10:00,149.12,149.49,148.43,148.8,46450.0,141.5665,141.9178,140.9114,141.2627,46450.0
2022-09-23 10:20:00,148.75,149.53,148.42,149.5,97539.0,141.2152,141.9557,140.902,141.9272,97539.0
2022-09-23 10:30:00,149.48,149.57,148.83,149.42,55321.0,141.9083,141.9937,141.2912,141.8513,55321.0
2022-09-23 10:40:00,149.36,150.68,149.31,150.41,19697.0,141.7943,143.0475,141.7469,142.7912,19697.0
2022-09-23 10:50:00,150.41,150.9,150.05,150.29,14414.0,142.7912,143.2563,142.4494,142.6772,14414.0
2022-09-23 11:00:00,150.22,150.72,149.67,150.69,10954.0,142.6108,143.0855,142.0886,143.057,10954.0
2022-09-23 11:10:00,150.69,150.9,150.41,150.9,16317.0,143.057,143.2563,142.7912,143.2563,16317.0
2022-09-23 11:20:00,150.83,151.24,150.48,150.68,14553.0,143.1899,143.5791,142.8576,143.0475,14553.0
2022-09-23 11:30:00,150.65,151.14,150.57,150.65,16899.0,143.019,143.4842,142.943,143.019,16899.0
2022-09-23 11:40:00,150.55,150.63,150.01,150.07,18904.0,142.9241,143.0,142.4114,142.4684,18904.0
2022-09-23 11:50:00,150.15,150.62,150.12,150.21,15308.0,142.5443,142.9905,142.5158,142.6013,15308.0
2022-09-23 12:00:00,150.26,150.52,149.86,150.1,11793.0,142.6488,142.8956,142.269,142.4969,11793.0
2022-09-23 12:10:00,150.06,150.22,149.49,149.67,77570.0,142.4589,142.6108,141.9178,142.0886,77570.0
2022-09-23 12:20:00,149.62,150.13,149.54,149.66,9571.0,142.0412,142.5253,141.9652,142.0791,9571.0
2022-09-23 12:30:00,149.72,150.04,149.66,150.04,10787.0,142.1361,142.4399,142.0791,142.4399,10787.0
2022-09-23 12:40:00,150.07,150.53,149.91,150.49,23634.0,142.4684,142.9051,142.3165,142.8671,23634.0
2022-09-23 12:50:00,150.54,151.04,150.54,150.84,11381.0,142.9146,143.3892,142.9146,143.1994,11381.0
2022-09-23 13:00:00,150.76,151.09,150.76,150.91,13103.0,143.1234,143.4367,143.1234,143.2658,13103.0
2022-09-23 13:10:00,150.76,151.12,150.76,151.12,5649.0,143.1234,143.4652,143.1234,143.4652,5649.0
2022-09-23 13:20:00,151.06,151.15,150.16,150.18,12982.0,143.4082,143.4937,142.5538,142.5728,12982.0
2022-09-23 13:30:00,150.17,150.64,150.17,150.51,14058.0,142.5633,143.0095,142.5633,142.8861,14058.0
2022-09-23 13:40:00,150.38,151.06,150.36,150.88,9795.0,142.7627,143.4082,142.7437,143.2373,9795.0
2022-09-23 13:50:00,150.77,150.87,150.53,150.76,8387.0,143.1329,143.2279,142.9051,143.1234,8387.0
2022-09-23 14:00:00,150.58,151.09,150.38,150.46,14097.0,142.9525,143.4367,142.7627,142.8386,14097.0
2022-09-23 14:10:00,150.5,150.59,149.96,150.11,9065.0,142.8766,142.962,142.3639,142.5063,9065.0
2022-09-23 14:20:00,150.11,150.65,150.05,150.55,10211.0,142.5063,143.019,142.4494,142.9241,10211.0
2022-09-23 14:30:00,150.58,150.63,150.16,150.34,13355.0,142.9525,143.0,142.5538,142.7247,13355.0
2022-09-23 14:40:00,150.31,150.84,150.14,150.59,22245.0,142.6962,143.1994,142.5348,142.962,22245.0
2022-09-23 14:50:00,150.58,150.68,150.03,150.23,23518.0,142.9525,143.0475,142.4304,142.6203,23518.0
2022-09-23 15:00:00,150.25,151.68,150.24,151.39,20021.0,142.6393,143.9968,142.6298,143.7215,20021.0
2022-09-23 15:10:00,151.47,151.76,151.02,151.56,27058.0,143.7975,144.0728,143.3703,143.8829,27058.0
2022-09-23 15:20:00,151.5,151.81,151.36,151.74,62146.0,143.8259,144.1202,143.693,144.0538,62146.0
2022-09-23 15:30:00,151.72,152.41,151.67,152.16,58870.0,144.0348,144.6898,143.9873,144.4525,58870.0
2022-09-23 15:40:00,152.16,153.0,151.96,152.35,44744.0,144.4525,145.25,144.2626,144.6329,44744.0
2022-09-23 15:50:00,152.16,153.06,151.72,152.94,227616.0,144.4525,145.3069,144.0348,145.193,227616.0
2022-09-26 09:30:00,153.05,154.36,152.44,153.79,27632.0,145.2974,146.5411,144.7183,145.9999,27632.0
2022-09-26 09:40:00,153.48,153.74,152.72,153.37,13841.0,145.7056,145.9525,144.9841,145.6012,13841.0
2022-09-26 09:50:00,153.39,154.32,153.36,153.82,21815.0,145.6202,146.5031,145.5917,146.0284,21815.0
2022-09-26 10:00:00,154.0,154.53,153.07,153.75,44163.0,146.1993,146.7025,145.3164,145.962,44163.0
2022-09-26 10:10:00,153.75,154.97,153.13,154.68,34380.0,145.962,147.1202,145.3734,146.8449,34380.0
2022-09-26 10:20:00,154.7,154.84,153.9,153.93,18307.0,146.8638,146.9968,146.1044,146.1329,18307.0
2022-09-26 10:30:00,154.04,154.04,153.42,153.65,23236.0,146.2373,146.2373,145.6487,145.867,23236.0
2022-09-26 10:40:00,153.42,153.64,152.76,152.91,16356.0,145.6487,145.8575,145.0221,145.1645,16356.0
2022-09-26 10:50:00,153.04,153.35,152.74,153.12,23727.0,145.2879,145.5822,145.0031,145.3639,23727.0
2022-09-26 11:00:00,153.2,153.2,151.48,151.6,14374.0,145.4398,145.4398,143.807,143.9209,14374.0
2022-09-26 11:10:00,151.5,152.32,151.45,151.98,16698.0,143.8259,144.6044,143.7785,144.2816,16698.0
2022-09-26 11:20:00,151.96,152.31,151.38,151.45,11882.0,144.2626,144.5949,143.712,143.7785,11882.0
2022-09-26 11:30:00,151.55,152.24,151.55,151.98,7125.0,143.8734,144.5285,143.8734,144.2816,7125.0
2022-09-26 11:40:00,152.18,152.41,151.69,151.96,20545.0,144.4715,144.6898,144.0063,144.2626,20545.0
2022-09-26 11:50:00,152.05,152.64,151.82,152.45,15455.0,144.3481,144.9082,144.1297,144.7278,15455.0
2022-09-26 12:00:00,152.47,152.47,151.73,151.93,14186.0,144.7468,144.7468,144.0443,144.2342,14186.0
2022-09-26 12:10:00,151.91,152.49,151.72,152.42,10838.0,144.2152,144.7658,144.0348,144.6993,10838.0
2022-09-26 12:20:00,152.36,152.38,151.43,151.53,13098.0,144.6424,144.6614,143.7595,143.8544,13098.0
2022-09-26 12:30:00,151.53,151.58,151.24,151.5,9019.0,143.8544,143.9019,143.5791,143.8259,9019.0
2022-09-26 12:40:00,151.58,152.11,151.46,151.99,20883.0,143.9019,144.405,143.788,144.2911,20883.0
2022-09-26 12:50:00,151.98,152.94,151.98,152.68,10414.0,144.2816,145.193,144.2816,144.9462,10414.0
2022-09-26 13:00:00,152.68,152.73,152.07,152.31,18971.0,144.9462,144.9936,144.3671,144.5949,18971.0
2022-09-26 13:10:00,152.35,152.4,151.98,152.38,27334.0,144.6329,144.6804,144.2816,144.6614,27334.0
2022-09-26 13:20:00,152.51,152.52,151.91,152.15,23191.0,144.7848,144.7943,144.2152,144.443,23191.0
2022-09-26 13:30:00,152.17,152.52,152.0,152.45,30612.0,144.462,144.7943,144.3006,144.7278,30612.0
2022-09-26 13:40:00,152.5,152.56,151.99,152.32,28109.0,144.7753,144.8322,144.2911,144.6044,28109.0
2022-09-26 13:50:00,152.31,152.59,151.8,151.87,17191.0,144.5949,144.8607,144.1107,144.1772,17191.0
2022-09-26 14:00:00,151.92,152.99,151.85,152.82,20737.0,144.2247,145.2405,144.1582,145.0791,20737.0
2022-09-26 14:10:00,152.87,152.89,152.54,152.77,9710.0,145.1265,145.1455,144.8133,145.0316,9710.0
2022-09-26 14:20:00,152.65,152.79,152.26,152.38,14846.0,144.9177,145.0506,144.5474,144.6614,14846.0
2022-09-26 14:30:00,152.38,152.66,152.09,152.31,16790.0,144.6614,144.9272,144.3861,144.5949,16790.0
2022-09-26 14:40:00,152.37,153.39,152.15,153.31,39508.0,144.6519,145.6202,144.443,145.5443,39508.0
2022-09-26 14:50:00,153.26,153.67,152.95,153.43,25505.0,145.4968,145.886,145.2025,145.6582,25505.0
2022-09-26 15:00:00,153.59,154.14,153.45,153.88,21793.0,145.8101,146.3322,145.6772,146.0854,21793.0
2022-09-26 15:10:00,153.93,154.01,152.97,153.44,29121.0,146.1329,146.2088,145.2215,145.6677,29121.0
2022-09-26 15:20:00,153.4,153.58,153.22,153.45,18716.0,145.6297,145.8006,145.4588,145.6772,18716.0
2022-09-26 15:30:00,153.36,153.79,153.2,153.31,39679.0,145.5917,145.9999,145.4398,145.5443,39679.0
2022-09-26 15:40:00,153.31,153.59,152.82,153.31,30738.0,145.5443,145.8101,145.0791,145.5443,30738.0
2022-09-26 15:50:00,153.24,153.88,151.91,151.95,237792.0,145.4778,146.0854,144.2152,144.2531,237792.0
2022-09-27 09:30:00,154.41,156.5,153.03,155.41,37506.0,146.5885,148.5727,145.2784,147.5379,37506.0
2022-09-27 09:40:00,155.86,156.12,154.2,154.39,23299.0,147.9651,148.2119,146.3892,146.5696,23299.0
2022-09-27 09:50:00,154.38,154.82,153.89,154.06,18511.0,146.5601,146.9778,146.0949,146.2563,18511.0
2022-09-27 10:00:00,154.44,154.5,153.15,153.46,15862.0,146.617,146.674,145.3924,145.6867,15862.0
2022-09-27 10:10:00,153.46,153.73,153.19,153.4,14747.0,145.6867,145.943,145.4303,145.6297,14747.0
2022-09-27 10:20:00,153.47,154.23,153.18,153.59,12424.0,145.6962,146.4177,145.4208,145.8101,12424.0
2022-09-27 10:30:00,153.63,154.4,153.51,153.81,14558.0,145.848,146.579,145.7341,146.0189,14558.0
2022-09-27 10:40:00,153.86,154.53,153.6,154.17,17341.0,146.0664,146.7025,145.8196,146.3607,17341.0
2022-09-27 10:50:00,154.25,154.27,153.68,153.85,27970.0,146.4366,146.4556,145.8955,146.0569,27970.0
2022-09-27 11:00:00,153.77,154.4,153.55,154.4,17602.0,145.981,146.579,145.7721,146.579,17602.0
2022-09-27 11:10:00,154.4,154.41,153.32,153.42,16464.0,146.579,146.5885,145.5538,145.6487,16464.0
2022-09-27 11:20:00,153.47,153.57,152.28,152.58,16717.0,145.6962,145.7911,144.5664,144.8512,16717.0
2022-09-27 11:30:00,152.58,153.1,152.42,153.03,10536.0,144.8512,145.3449,144.6993,145.2784,10536.0
2022-09-27 11:40:00,152.84,153.01,152.67,152.74,9726.0,145.0981,145.2595,144.9367,145.0031,9726.0
2022-09-27 11:50:00,152.76,152.96,152.26,152.42,19234.0,145.0221,145.212,144.5474,144.6993,19234.0
2022-09-27 12:00:00,152.35,152.36,151.9,152.06,14124.0,144.6329,144.6424,144.2057,144.3576,14124.0
2022-09-27 12:10:00,152.05,152.05,150.75,150.82,15557.0,144.3481,144.3481,143.1139,143.1804,15557.0
2022-09-27 12:20:00,150.83,151.74,150.83,151.52,14268.0,143.1899,144.0538,143.1899,143.8449,14268.0
2022-09-27 12:30:00,151.5,151.62,151.15,151.22,15621.0,143.8259,143.9399,143.4937,143.5601,15621.0
2022-09-27 12:40:00,151.16,151.29,150.92,151.24,26525.0,143.5032,143.6266,143.2753,143.5791,26525.0
2022-09-27 12:50:00,151.23,151.7,150.79,151.55,19683.0,143.5696,144.0158,143.1519,143.8734,19683.0
2022-09-27 13:00:00,151.55,151.76,150.91,151.31,25297.0,143.8734,144.0728,143.2658,143.6456,25297.0
2022-09-27 13:10:00,151.3,151.59,151.1,151.44,14418.0,143.6361,143.9114,143.4462,143.769,14418.0
2022-09-27 13:20:00,151.57,151.88,151.43,151.72,11400.0,143.8924,144.1867,143.7595,144.0348,11400.0
2022-09-27 13:30:00,151.59,152.09,151.49,151.53,11773.0,143.9114,144.3861,143.8164,143.8544,11773.0
2022-09-27 13:40:00,151.46,151.98,151.3,151.97,6926.0,143.788,144.2816,143.6361,144.2721,6926.0
2022-09-27 13:50:00,151.89,152.06,151.66,152.04,13602.0,144.1962,144.3576,143.9778,144.3386,13602.0
2022-09-27 14:00:00,152.18,152.6,152.1,152.16,10198.0,144.4715,144.8702,144.3955,144.4525,10198.0
2022-09-27 14:10:00,152.27,152.27,151.93,152.01,12224.0,144.5569,144.5569,144.2342,144.3101,12224.0
2022-09-27 14:20:00,152.04,152.29,151.86,152.29,9123.0,144.3386,144.5759,144.1677,144.5759,9123.0
2022-09-27 14:30:00,152.23,153.02,151.97,152.89,15448.0,144.519,145.2689,144.2721,145.1455,15448.0
2022-09-27 14:40:00,153.07,153.73,152.89,153.71,21926.0,145.3164,145.943,145.1455,145.924,21926.0
2022-09-27 14:50:00,153.56,153.66,153.08,153.28,21259.0,145.7816,145.8765,145.3259,145.5158,21259.0
2022-09-27 15:00:00,153.28,153.31,152.74,153.22,20212.0,145.5158,145.5443,145.0031,145.4588,20212.0
2022-09-27 15:10:00,153.17,153.32,152.8,153.3,16914.0,145.4113,145.5538,145.0601,145.5348,16914.0
2022-09-27 15:20:00,153.29,153.35,152.73,153.04,30679.0,145.5253,145.5822,144.9936,145.2879,30679.0
2022-09-27 15:30:00,153.04,153.06,152.43,152.92,18753.0,145.2879,145.3069,144.7088,145.174,18753.0
2022-09-27 15:40:00,152.86,153.23,152.68,153.02,28389.0,145.1171,145.4683,144.9462,145.2689,28389.0
2022-09-27 15:50:00,152.99,153.88,152.68,153.54,120372.0,145.2405,146.0854,144.9462,145.7626,120372.0
2022-09-28 09:30:00,152.53,154.23,152.27,153.93,43211.0,144.8038,146.4177,144.5569,146.1329,43211.0
2022-09-28 09:40:00,153.96,154.6,153.54,154.28,17368.0,146.1613,146.7689,145.7626,146.4651,17368.0
2022-09-28 09:50:00,154.18,154.26,153.59,153.67,12668.0,146.3702,146.4461,145.8101,145.886,12668.0
2022-09-28 10:00:00,153.81,154.69,152.9,152.93,13942.0,146.0189,146.8544,145.155,145.1835,13942.0
2022-09-28 10:10:00,152.89,154.09,152.54,153.75,36503.0,145.1455,146.2847,144.8133,145.962,36503.0
2022-09-28 10:20:00,153.74,154.5,153.64,154.33,21029.0,145.9525,146.674,145.8575,146.5126,21029.0
2022-09-28 10:30:00,154.31,154.39,153.53,153.76,74516.0,146.4936,146.5696,145.7531,145.9715,74516.0
2022-09-28 10:40:00,153.81,154.06,153.48,153.8,20440.0,146.0189,146.2563,145.7056,146.0094,20440.0
2022-09-28 10:50:00,153.78,153.81,153.01,153.25,15879.0,145.9905,146.0189,145.2595,145.4873,15879.0
2022-09-28 11:00:00,153.23,154.06,153.02,153.8,13263.0,145.4683,146.2563,145.2689,146.0094,13263.0
2022-09-28 11:10:00,153.79,154.29,153.52,153.98,35646.0,145.9999,146.4746,145.7436,146.1803,35646.0
2022-09-28 11:20:00,154.22,154.8,153.96,154.19,14369.0,146.4082,146.9588,146.1613,146.3797,14369.0
2022-09-28 11:30:00,154.27,154.41,153.96,154.27,7494.0,146.4556,146.5885,146.1613,146.4556,7494.0
2022-09-28 11:40:00,154.27,155.02,154.07,154.92,13147.0,146.4556,147.1676,146.2658,147.0727,13147.0
2022-09-28 11:50:00,154.97,155.56,154.74,155.5,14295.0,147.1202,147.6803,146.9018,147.6233,14295.0
2022-09-28 12:00:00,155.55,155.61,155.41,155.43,9708.0,147.6708,147.7278,147.5379,147.5569,9708.0
2022-09-28 12:10:00,155.55,156.32,155.53,156.11,32700.0,147.6708,148.4018,147.6518,148.2024,32700.0
2022-09-28 12:20:00,156.14,156.22,155.61,155.68,33785.0,148.2309,148.3069,147.7278,147.7942,33785.0
2022-09-28 12:30:00,155.64,155.8,155.14,155.14,17502.0,147.7562,147.9081,147.2816,147.2816,17502.0
2022-09-28 12:40:00,155.04,155.53,154.93,155.17,12655.0,147.1866,147.6518,147.0822,147.31,12655.0
2022-09-28 12:50:00,155.33,155.42,154.94,155.32,15882.0,147.4619,147.5474,147.0917,147.4524,15882.0
2022-09-28 13:00:00,155.44,156.02,155.2,155.88,11411.0,147.5664,148.117,147.3385,147.9841,11411.0
2022-09-28 13:10:00,155.9,155.9,155.57,155.8,9418.0,148.0031,148.0031,147.6898,147.9081,9418.0
2022-09-28 13:20:00,155.75,155.93,155.61,155.7,39392.0,147.8607,148.0315,147.7278,147.8132,39392.0
2022-09-28 13:30:00,155.74,155.9,155.43,155.85,29513.0,147.8512,148.0031,147.5569,147.9556,29513.0
2022-09-28 13:40:00,155.89,155.92,154.97,155.28,18671.0,147.9936,148.0221,147.1202,147.4145,18671.0
2022-09-28 13:50:00,155.34,155.34,154.81,155.04,12632.0,147.4714,147.4714,146.9683,147.1866,12632.0
2022-09-28 14:00:00,155.01,155.68,155.01,155.55,10012.0,147.1581,147.7942,147.1581,147.6708,10012.0
2022-09-28 14:10:00,155.54,155.68,155.25,155.43,10445.0,147.6613,147.7942,147.386,147.5569,10445.0
2022-09-28 14:20:00,155.35,155.82,155.28,155.8,14104.0,147.4809,147.9271,147.4145,147.9081,14104.0
2022-09-28 14:30:00,155.74,156.18,155.73,156.17,15742.0,147.8512,148.2689,147.8417,148.2594,15742.0
2022-09-28 14:40:00,156.13,156.13,155.59,155.79,13649.0,148.2214,148.2214,147.7088,147.8986,13649.0
2022-09-28 14:50:00,155.77,155.89,155.6,155.77,7750.0,147.8796,147.9936,147.7183,147.8796,7750.0
2022-09-28 15:00:00,155.71,156.27,155.63,156.16,15550.0,147.8227,148.3543,147.7467,148.2499,15550.0
2022-09-28 15:10:00,156.09,156.4,156.03,156.03,12885.0,148.1834,148.4777,148.1265,148.1265,12885.0
2022-09-28 15:20:00,156.09,156.72,156.02,156.58,68401.0,148.1834,148.7815,148.117,148.6486,68401.0
2022-09-28 15:30:00,156.59,156.76,156.43,156.59,35609.0,148.6581,148.8195,148.5062,148.6581,35609.0
2022-09-28 15:40:00,156.56,157.1,156.4,156.94,47025.0,148.6296,149.1423,148.4777,148.9904,47025.0
2022-09-28 15:50:00,156.64,157.03,156.39,156.44,210004.0,148.7056,149.0758,148.4682,148.5157,210004.0
2022-09-29 09:30:00,153.96,155.05,151.21,151.28,51350.0,146.1613,147.1961,143.5506,143.6171,51350.0
2022-09-29 09:40:00,151.4,151.54,149.44,149.56,28150.0,143.731,143.8639,141.8703,141.9842,28150.0
2022-09-29 09:50:00,149.62,150.32,149.55,149.88,34757.0,142.0412,142.7057,141.9747,142.288,34757.0
2022-09-29 10:00:00,149.84,149.87,148.55,148.91,25976.0,142.25,142.2785,141.0254,141.3671,25976.0
2022-09-29 10:10:00,148.85,149.04,148.48,148.48,13211.0,141.3102,141.4905,140.9589,140.9589,13211.0
2022-09-29 10:20:00,148.59,149.07,148.26,148.41,20822.0,141.0633,141.519,140.7501,140.8925,20822.0
2022-09-29 10:30:00,148.29,148.29,147.68,148.14,11526.0,140.7785,140.7785,140.1994,140.6361,11526.0
2022-09-29 10:40:00,147.91,148.26,147.84,147.93,12219.0,140.4178,140.7501,140.3513,140.4368,12219.0
2022-09-29 10:50:00,147.8,148.18,147.73,147.77,12076.0,140.3134,140.6741,140.2469,140.2849,12076.0
2022-09-29 11:00:00,147.76,148.35,147.46,148.27,17536.0,140.2754,140.8355,139.9906,140.7596,17536.0
2022-09-29 11:10:00,148.29,148.33,147.35,147.51,24451.0,140.7785,140.8165,139.8862,140.038,24451.0
2022-09-29 11:20:00,147.51,147.58,146.95,147.41,57228.0,140.038,140.1045,139.5064,139.9431,57228.0
2022-09-29 11:30:00,147.44,148.59,147.38,148.08,164519.0,139.9716,141.0633,139.9146,140.5792,164519.0
2022-09-29 11:40:00,147.97,148.8,147.84,148.76,37075.0,140.4747,141.2627,140.3513,141.2247,37075.0
2022-09-29 11:50:00,148.71,149.37,148.68,148.96,25607.0,141.1773,141.8038,141.1488,141.4146,25607.0
2022-09-29 12:00:00,148.99,149.33,148.9,149.15,38691.0,141.4431,141.7659,141.3576,141.595,38691.0
2022-09-29 12:10:00,148.98,149.3,148.44,148.45,8300.0,141.4336,141.7374,140.9209,140.9304,8300.0
2022-09-29 12:20:00,148.46,148.72,148.35,148.63,11353.0,140.9399,141.1868,140.8355,141.1013,11353.0
2022-09-29 12:30:00,148.56,149.09,148.51,148.92,15652.0,141.0349,141.538,140.9874,141.3766,15652.0
2022-09-29 12:40:00,148.95,149.08,148.72,149.01,5181.0,141.4051,141.5285,141.1868,141.4621,5181.0
2022-09-29 12:50:00,148.99,149.31,148.77,148.94,9233.0,141.4431,141.7469,141.2342,141.3956,9233.0
2022-09-29 13:00:00,148.9,149.04,148.51,148.6,42094.0,141.3576,141.4905,140.9874,141.0728,42094.0
2022-09-29 13:10:00,148.64,149.25,148.64,149.13,11230.0,141.1108,141.6899,141.1108,141.576,11230.0
2022-09-29 13:20:00,149.04,149.07,148.77,148.86,8408.0,141.4905,141.519,141.2342,141.3197,8408.0
2022-09-29 13:30:00,148.85,149.34,148.6,149.09,13945.0,141.3102,141.7754,141.0728,141.538,13945.0
2022-09-29 13:40:00,149.09,149.09,148.6,148.82,12200.0,141.538,141.538,141.0728,141.2817,12200.0
2022-09-29 13:50:00,148.76,148.94,148.28,148.29,41717.0,141.2247,141.3956,140.769,140.7785,41717.0
2022-09-29 14:00:00,148.31,148.89,148.19,148.76,16690.0,140.7975,141.3481,140.6836,141.2247,16690.0
2022-09-29 14:10:00,148.83,148.95,148.57,148.62,14208.0,141.2912,141.4051,141.0444,141.0918,14208.0
2022-09-29 14:20:00,148.6,149.3,148.57,149.17,10440.0,141.0728,141.7374,141.0444,141.614,10440.0
2022-09-29 14:30:00,149.16,149.66,148.98,149.42,15134.0,141.6045,142.0791,141.4336,141.8513,15134.0
2022-09-29 14:40:00,149.41,149.47,149.02,149.09,12180.0,141.8418,141.8988,141.4716,141.538,12180.0
2022-09-29 14:50:00,149.09,149.14,148.76,148.84,23670.0,141.538,141.5855,141.2247,141.3007,23670.0
2022-09-29 15:00:00,148.87,149.55,148.86,149.27,13033.0,141.3292,141.9747,141.3197,141.7089,13033.0
2022-09-29 15:10:00,149.27,150.04,149.19,149.93,51652.0,141.7089,142.4399,141.633,142.3355,51652.0
2022-09-29 15:20:00,149.9,150.06,149.44,149.63,52209.0,142.307,142.4589,141.8703,142.0507,52209.0
2022-09-29 15:30:00,149.66,150.93,149.63,150.71,65378.0,142.0791,143.2848,142.0507,143.076,65378.0
2022-09-29 15:40:00,150.81,151.26,150.5,150.89,64635.0,143.1709,143.5981,142.8766,143.2468,64635.0
2022-09-29 15:50:00,150.95,151.26,150.64,151.05,166985.0,143.3038,143.5981,143.0095,143.3987,166985.0
2022-09-30 09:30:00,149.52,152.2,149.22,150.55,32466.0,141.9462,144.4905,141.6614,142.9241,32466.0
2022-09-30 09:40:00,150.61,151.63,150.19,150.76,14631.0,142.981,143.9494,142.5823,143.1234,14631.0
2022-09-30 09:50:00,150.86,152.2,150.74,151.58,14099.0,143.2184,144.4905,143.1044,143.9019,14099.0
2022-09-30 10:00:00,151.9,151.98,150.9,151.44,20662.0,144.2057,144.2816,143.2563,143.769,20662.0
2022-09-30 10:10:00,151.45,151.8,150.97,151.37,13952.0,143.7785,144.1107,143.3228,143.7025,13952.0
2022-09-30 10:20:00,151.23,151.84,151.03,151.67,15682.0,143.5696,144.1487,143.3797,143.9873,15682.0
2022-09-30 10:30:00,151.58,152.39,151.46,151.81,17442.0,143.9019,144.6709,143.788,144.1202,17442.0
2022-09-30 10:40:00,151.71,152.17,151.49,151.84,16648.0,144.0253,144.462,143.8164,144.1487,16648.0
2022-09-30 10:50:00,151.87,152.26,151.67,152.0,21740.0,144.1772,144.5474,143.9873,144.3006,21740.0
2022-09-30 11:00:00,152.06,152.66,151.72,152.56,24567.0,144.3576,144.9272,144.0348,144.8322,24567.0
2022-09-30 11:10:00,152.5,152.79,151.93,151.99,29957.0,144.7753,145.0506,144.2342,144.2911,29957.0
2022-09-30 11:20:00,151.93,152.1,151.64,151.71,38304.0,144.2342,144.3955,143.9588,144.0253,38304.0
2022-09-30 11:30:00,151.73,151.99,151.26,151.39,22042.0,144.0443,144.2911,143.5981,143.7215,22042.0
2022-09-30 11:40:00,151.45,151.55,150.74,150.75,15385.0,143.7785,143.8734,143.1044,143.1139,15385.0
2022-09-30 11:50:00,150.73,150.89,150.54,150.75,11554.0,143.0949,143.2468,142.9146,143.1139,11554.0
2022-09-30 12:00:00,150.69,150.69,150.21,150.35,15325.0,143.057,143.057,142.6013,142.7342,15325.0
2022-09-30 12:10:00,150.25,150.72,150.25,150.66,7551.0,142.6393,143.0855,142.6393,143.0285,7551.0
2022-09-30 12:20:00,150.63,150.63,149.88,150.18,20965.0,143.0,143.0,142.288,142.5728,20965.0
2022-09-30 12:30:00,150.16,150.86,150.14,150.79,5701.0,142.5538,143.2184,142.5348,143.1519,5701.0
2022-09-30 12:40:00,150.72,150.93,150.61,150.74,9687.0,143.0855,143.2848,142.981,143.1044,9687.0
2022-09-30 12:50:00,150.77,150.79,150.43,150.55,6172.0,143.1329,143.1519,142.8101,142.9241,6172.0
2022-09-30 13:00:00,150.43,150.72,150.27,150.69,6967.0,142.8101,143.0855,142.6582,143.057,6967.0
2022-09-30 13:10:00,150.74,150.91,150.52,150.53,8860.0,143.1044,143.2658,142.8956,142.9051,8860.0
2022-09-30 13:20:00,150.56,150.83,150.44,150.79,9202.0,142.9336,143.1899,142.8196,143.1519,9202.0
2022-09-30 13:30:00,150.77,150.89,149.84,149.88,11656.0,143.1329,143.2468,142.25,142.288,11656.0
2022-09-30 13:40:00,149.84,149.84,149.42,149.46,5816.0,142.25,142.25,141.8513,141.8893,5816.0
2022-09-30 13:50:00,149.44,149.89,149.38,149.65,12143.0,141.8703,142.2975,141.8133,142.0697,12143.0
2022-09-30 14:00:00,149.62,149.83,149.42,149.78,6087.0,142.0412,142.2405,141.8513,142.1931,6087.0
2022-09-30 14:10:00,149.88,150.09,149.79,149.79,7906.0,142.288,142.4874,142.2026,142.2026,7906.0
2022-09-30 14:20:00,149.77,149.88,149.36,149.66,7134.0,142.1836,142.288,141.7943,142.0791,7134.0
2022-09-30 14:30:00,149.66,150.05,149.58,149.88,21657.0,142.0791,142.4494,142.0032,142.288,21657.0
2022-09-30 14:40:00,149.81,149.82,149.02,149.1,15397.0,142.2215,142.231,141.4716,141.5475,15397.0
2022-09-30 14:50:00,149.12,149.16,148.7,148.74,25683.0,141.5665,141.6045,141.1678,141.2057,25683.0
2022-09-30 15:00:00,148.7,149.24,148.7,148.77,67849.0,141.1678,141.6804,141.1678,141.2342,67849.0
2022-09-30 15:10:00,148.73,148.91,148.28,148.65,27237.0,141.1963,141.3671,140.769,141.1203,27237.0
2022-09-30 15:20:00,148.6,148.91,148.23,148.8,26164.0,141.0728,141.3671,140.7216,141.2627,26164.0
2022-09-30 15:30:00,148.89,149.15,148.45,148.55,24530.0,141.3481,141.595,140.9304,141.0254,24530.0
2022-09-30 15:40:00,148.56,148.75,148.34,148.49,49767.0,141.0349,141.2152,140.826,140.9684,49767.0
2022-09-30 15:50:00,148.27,148.36,147.43,147.51,259239.0,140.7596,140.845,139.9621,140.038,259239.0
2022-10-03 09:30:00,149.52,149.93,148.13,148.35,32763.0,141.9462,142.3355,140.6266,140.8355,32763.0
2022-10-03 09:40:00,148.27,150.55,147.8,150.34,17403.0,140.7596,142.9241,140.3134,142.7247,17403.0
2022-10-03 09:50:00,150.44,150.69,150.04,150.25,24978.0,142.8196,143.057,142.4399,142.6393,24978.0
2022-10-03 10:00:00,150.36,152.6,150.03,152.2,34636.0,142.7437,144.8702,142.4304,144.4905,34636.0
2022-10-03 10:10:00,152.32,152.32,151.55,151.8,22527.0,144.6044,144.6044,143.8734,144.1107,22527.0
2022-10-03 10:20:00,151.76,152.99,151.71,152.91,23187.0,144.0728,145.2405,144.0253,145.1645,23187.0
2022-10-03 10:30:00,153.08,153.39,152.41,152.65,15048.0,145.3259,145.6202,144.6898,144.9177,15048.0
2022-10-03 10:40:00,152.59,153.1,152.2,152.77,15812.0,144.8607,145.3449,144.4905,145.0316,15812.0
2022-10-03 10:50:00,152.77,152.79,152.31,152.44,21033.0,145.0316,145.0506,144.5949,144.7183,21033.0
2022-10-03 11:00:00,152.47,153.63,152.36,153.55,24122.0,144.7468,145.848,144.6424,145.7721,24122.0
2022-10-03 11:10:00,153.59,153.9,153.07,153.07,41209.0,145.8101,146.1044,145.3164,145.3164,41209.0
2022-10-03 11:20:00,153.09,153.42,152.73,153.42,48962.0,145.3354,145.6487,144.9936,145.6487,48962.0
2022-10-03 11:30:00,153.44,153.57,152.5,153.1,26611.0,145.6677,145.7911,144.7753,145.3449,26611.0
2022-10-03 11:40:00,153.23,153.27,152.7,153.04,13373.0,145.4683,145.5063,144.9652,145.2879,13373.0
2022-10-03 11:50:00,152.99,153.33,152.42,152.61,15520.0,145.2405,145.5632,144.6993,144.8797,15520.0
2022-10-03 12:00:00,152.55,153.3,152.52,153.25,17036.0,144.8228,145.5348,144.7943,145.4873,17036.0
2022-10-03 12:10:00,153.28,153.39,152.61,152.71,14107.0,145.5158,145.6202,144.8797,144.9746,14107.0
2022-10-03 12:20:00,152.75,152.75,152.14,152.5,11425.0,145.0126,145.0126,144.4335,144.7753,11425.0
2022-10-03 12:30:00,152.44,152.72,152.33,152.58,10089.0,144.7183,144.9841,144.6139,144.8512,10089.0
2022-10-03 12:40:00,152.59,152.61,152.14,152.14,8822.0,144.8607,144.8797,144.4335,144.4335,8822.0
2022-10-03 12:50:00,152.14,152.32,151.85,152.25,8636.0,144.4335,144.6044,144.1582,144.538,8636.0
2022-10-03 13:00:00,152.32,152.64,152.32,152.45,10385.0,144.6044,144.9082,144.6044,144.7278,10385.0
2022-10-03 13:10:00,152.41,152.52,152.23,152.28,10505.0,144.6898,144.7943,144.519,144.5664,10505.0
2022-10-03 13:20:00,152.21,152.74,152.21,152.68,12822.0,144.5,145.0031,144.5,144.9462,12822.0
2022-10-03 13:30:00,152.72,153.11,152.72,152.82,20839.0,144.9841,145.3544,144.9841,145.0791,20839.0
2022-10-03 13:40:00,152.83,153.06,152.78,152.87,14692.0,145.0886,145.3069,145.0411,145.1265,14692.0
2022-10-03 13:50:00,152.82,152.86,152.48,152.75,8929.0,145.0791,145.1171,144.7563,145.0126,8929.0
2022-10-03 14:00:00,152.77,153.02,152.71,152.84,11542.0,145.0316,145.2689,144.9746,145.0981,11542.0
2022-10-03 14:10:00,152.88,153.43,152.88,153.38,14837.0,145.136,145.6582,145.136,145.6107,14837.0
2022-10-03 14:20:00,153.37,153.62,153.13,153.43,37751.0,145.6012,145.8386,145.3734,145.6582,37751.0
2022-10-03 14:30:00,153.36,153.38,153.06,153.3,18786.0,145.5917,145.6107,145.3069,145.5348,18786.0
2022-10-03 14:40:00,153.36,153.38,153.0,153.11,17328.0,145.5917,145.6107,145.25,145.3544,17328.0
2022-10-03 14:50:00,153.07,153.55,153.06,153.41,22003.0,145.3164,145.7721,145.3069,145.6392,22003.0
2022-10-03 15:00:00,153.36,153.74,153.21,153.54,20873.0,145.5917,145.9525,145.4493,145.7626,20873.0
2022-10-03 15:10:00,153.55,153.55,152.82,152.88,20968.0,145.7721,145.7721,145.0791,145.136,20968.0
2022-10-03 15:20:00,152.88,153.63,152.7,153.37,33329.0,145.136,145.848,144.9652,145.6012,33329.0
2022-10-03 15:30:00,153.42,153.42,152.86,152.87,21028.0,145.6487,145.6487,145.1171,145.1265,21028.0
2022-10-03 15:40:00,152.82,152.82,152.29,152.29,46015.0,145.0791,145.0791,144.5759,144.5759,46015.0
2022-10-03 15:50:00,152.34,152.36,151.6,151.99,170557.0,144.6234,144.6424,143.9209,144.2911,170557.0
2022-10-04 09:30:00,156.68,157.17,155.49,157.03,69539.0,148.7436,149.2087,147.6138,149.0758,69539.0
2022-10-04 09:40:00,157.05,157.57,155.71,156.99,58470.0,149.0948,149.5885,147.8227,149.0379,58470.0
2022-10-04 09:50:00,156.92,158.39,156.73,158.26,31554.0,148.9714,150.3669,148.791,150.2435,31554.0
2022-10-04 10:00:00,158.47,159.12,158.34,158.7,22322.0,150.4429,151.06,150.3195,150.6612,22322.0
2022-10-04 10:10:00,158.59,158.94,158.42,158.42,19532.0,150.5568,150.8891,150.3954,150.3954,19532.0
2022-10-04 10:20:00,158.49,158.49,157.22,157.89,85344.0,150.4619,150.4619,149.2562,149.8923,85344.0
2022-10-04 10:30:00,158.05,158.37,157.84,158.03,15545.0,150.0442,150.3479,149.8448,150.0252,15545.0
2022-10-04 10:40:00,158.06,158.97,157.94,158.74,21961.0,150.0537,150.9176,149.9397,150.6992,21961.0
2022-10-04 10:50:00,158.74,159.05,158.42,158.74,26072.0,150.6992,150.9935,150.3954,150.6992,26072.0
2022-10-04 11:00:00,158.79,158.92,158.3,158.66,9930.0,150.7467,150.8701,150.2815,150.6233,9930.0
2022-10-04 11:10:00,158.54,158.7,158.24,158.37,14127.0,150.5093,150.6612,150.2245,150.3479,14127.0
2022-10-04 11:20:00,158.39,158.89,158.38,158.79,18767.0,150.3669,150.8416,150.3574,150.7467,18767.0
2022-10-04 11:30:00,158.8,159.42,158.8,159.17,35459.0,150.7562,151.3448,150.7562,151.1074,35459.0
2022-10-04 11:40:00,159.14,159.21,158.55,158.9,10819.0,151.0789,151.1454,150.5188,150.8511,10819.0
2022-10-04 11:50:00,158.97,159.3,158.9,159.21,5691.0,150.9176,151.2308,150.8511,151.1454,5691.0
2022-10-04 12:00:00,159.42,159.49,159.18,159.3,9530.0,151.3448,151.4112,151.1169,151.2308,9530.0
2022-10-04 12:10:00,159.23,159.48,158.99,158.99,4975.0,151.1644,151.4017,150.9365,150.9365,4975.0
2022-10-04 12:20:00,158.99,159.32,158.62,159.12,11117.0,150.9365,151.2498,150.5853,151.06,11117.0
2022-10-04 12:30:00,159.12,159.35,159.11,159.16,6964.0,151.06,151.2783,151.0505,151.0979,6964.0
2022-10-04 12:40:00,159.11,159.11,158.59,158.77,9938.0,151.0505,151.0505,150.5568,150.7277,9938.0
2022-10-04 12:50:00,158.74,158.9,158.65,158.84,5733.0,150.6992,150.8511,150.6138,150.7941,5733.0
2022-10-04 13:00:00,159.0,159.2,158.67,158.79,11862.0,150.946,151.1359,150.6328,150.7467,11862.0
2022-10-04 13:10:00,158.85,158.91,158.05,158.05,9998.0,150.8036,150.8606,150.0442,150.0442,9998.0
2022-10-04 13:20:00,158.03,158.62,157.96,158.48,6214.0,150.0252,150.5853,149.9587,150.4524,6214.0
2022-10-04 13:30:00,158.49,158.55,158.08,158.45,37283.0,150.4619,150.5188,150.0726,150.4239,37283.0
2022-10-04 13:40:00,158.53,158.77,158.33,158.58,10883.0,150.4998,150.7277,150.31,150.5473,10883.0
2022-10-04 13:50:00,158.65,159.28,158.64,159.12,12628.0,150.6138,151.2119,150.6043,151.06,12628.0
2022-10-04 14:00:00,159.21,159.34,158.93,159.23,9199.0,151.1454,151.2688,150.8796,151.1644,9199.0
2022-10-04 14:10:00,159.23,159.28,158.55,158.8,13746.0,151.1644,151.2119,150.5188,150.7562,13746.0
2022-10-04 14:20:00,158.82,159.08,158.56,158.6,5692.0,150.7752,151.022,150.5283,150.5663,5692.0
2022-10-04 14:30:00,158.53,158.92,158.52,158.71,8177.0,150.4998,150.8701,150.4904,150.6707,8177.0
2022-10-04 14:40:00,158.72,158.99,158.65,158.9,8610.0,150.6802,150.9365,150.6138,150.8511,8610.0
2022-10-04 14:50:00,159.0,159.17,158.8,158.97,13931.0,150.946,151.1074,150.7562,150.9176,13931.0
2022-10-04 15:00:00,158.94,159.06,158.63,158.72,10001.0,150.8891,151.003,150.5948,150.6802,10001.0
2022-10-04 15:10:00,158.66,158.96,158.26,158.83,22413.0,150.6233,150.9081,150.2435,150.7846,22413.0
2022-10-04 15:20:00,158.92,158.95,158.44,158.77,50528.0,150.8701,150.8986,150.4144,150.7277,50528.0
2022-10-04 15:30:00,158.72,159.04,158.44,158.92,52731.0,150.6802,150.984,150.4144,150.8701,52731.0
2022-10-04 15:40:00,158.9,159.19,158.71,158.93,67711.0,150.8511,151.1264,150.6707,150.8796,67711.0
2022-10-04 15:50:00,158.94,159.96,158.94,159.94,186565.0,150.8891,151.8574,150.8891,151.8384,186565.0
2022-10-05 09:30:00,157.08,157.74,156.24,156.52,37297.0,149.1233,149.7499,148.3258,148.5917,37297.0
2022-10-05 09:40:00,156.54,157.45,156.1,157.19,27824.0,148.6106,149.4746,148.1929,149.2277,27824.0
2022-10-05 09:50:00,157.21,157.74,156.94,157.53,30275.0,149.2467,149.7499,148.9904,149.5505,30275.0
2022-10-05 10:00:00,157.42,157.76,155.74,155.81,22952.0,149.4461,149.7688,147.8512,147.9176,22952.0
2022-10-05 10:10:00,155.66,156.29,155.35,155.65,16582.0,147.7752,148.3733,147.4809,147.7657,16582.0
2022-10-05 10:20:00,155.62,156.16,155.57,155.73,14267.0,147.7372,148.2499,147.6898,147.8417,14267.0
2022-10-05 10:30:00,155.74,155.74,155.13,155.52,14520.0,147.8512,147.8512,147.2721,147.6423,14520.0
2022-10-05 10:40:00,155.43,155.89,155.24,155.6,17742.0,147.5569,147.9936,147.3765,147.7183,17742.0
2022-10-05 10:50:00,155.6,155.71,155.17,155.44,20168.0,147.7183,147.8227,147.31,147.5664,20168.0
2022-10-05 11:00:00,155.43,156.08,155.33,155.96,16440.0,147.5569,148.1739,147.4619,148.06,16440.0
2022-10-05 11:10:00,156.08,156.55,155.96,156.54,15169.0,148.1739,148.6201,148.06,148.6106,15169.0
2022-10-05 11:20:00,156.58,156.83,156.49,156.8,25103.0,148.6486,148.886,148.5632,148.8575,25103.0
2022-10-05 11:30:00,156.8,158.13,156.8,158.11,21240.0,148.8575,150.1201,148.8575,150.1011,21240.0
2022-10-05 11:40:00,158.04,158.51,157.47,157.53,62352.0,150.0347,150.4809,149.4935,149.5505,62352.0
2022-10-05 11:50:00,157.58,157.95,157.5,157.57,12514.0,149.598,149.9492,149.522,149.5885,12514.0
2022-10-05 12:00:00,157.6,158.47,157.18,158.26,27004.0,149.617,150.4429,149.2182,150.2435,27004.0
2022-10-05 12:10:00,158.24,158.99,158.2,158.91,24463.0,150.2245,150.9365,150.1866,150.8606,24463.0
2022-10-05 12:20:00,158.91,158.99,158.42,158.45,22357.0,150.8606,150.9365,150.3954,150.4239,22357.0
2022-10-05 12:30:00,158.47,158.71,158.18,158.4,13026.0,150.4429,150.6707,150.1676,150.3764,13026.0
2022-10-05 12:40:00,158.38,159.17,158.23,159.17,16827.0,150.3574,151.1074,150.215,151.1074,16827.0
2022-10-05 12:50:00,159.29,159.41,159.04,159.04,17988.0,151.2213,151.3353,150.984,150.984,17988.0
2022-10-05 13:00:00,159.04,159.92,158.99,159.65,60482.0,150.984,151.8194,150.9365,151.5631,60482.0
2022-10-05 13:10:00,159.68,160.05,159.64,160.0,18172.0,151.5916,151.9429,151.5536,151.8954,18172.0
2022-10-05 13:20:00,160.07,160.52,159.99,159.99,17459.0,151.9618,152.389,151.8859,151.8859,17459.0
2022-10-05 13:30:00,160.03,160.39,159.84,160.33,32552.0,151.9239,152.2656,151.7435,152.2087,32552.0
2022-10-05 13:40:00,160.32,160.61,160.07,160.5,20280.0,152.1992,152.4745,151.9618,152.3701,20280.0
2022-10-05 13:50:00,160.46,160.58,160.1,160.12,17865.0,152.3321,152.446,151.9903,152.0093,17865.0
2022-10-05 14:00:00,160.15,160.65,159.99,160.42,18763.0,152.0378,152.5125,151.8859,152.2941,18763.0
2022-10-05 14:10:00,160.39,160.94,160.28,160.86,19277.0,152.2656,152.7878,152.1612,152.7118,19277.0
2022-10-05 14:20:00,160.79,160.86,160.38,160.78,13811.0,152.6454,152.7118,152.2561,152.6359,13811.0
2022-10-05 14:30:00,160.73,160.98,160.36,160.66,15639.0,152.5884,152.8257,152.2371,152.522,15639.0
2022-10-05 14:40:00,160.61,160.91,160.47,160.71,17675.0,152.4745,152.7593,152.3416,152.5694,17675.0
2022-10-05 14:50:00,160.67,161.4,160.53,161.33,21277.0,152.5314,153.2245,152.3985,153.158,21277.0
2022-10-05 15:00:00,161.36,161.78,161.35,161.75,19722.0,153.1865,153.5852,153.177,153.5567,19722.0
2022-10-05 15:10:00,161.75,162.35,161.6,162.24,26177.0,153.5567,154.1263,153.4143,154.0219,26177.0
2022-10-05 15:20:00,162.22,162.25,161.72,161.83,30568.0,154.0029,154.0314,153.5283,153.6327,30568.0
2022-10-05 15:30:00,161.83,162.11,161.66,162.05,34137.0,153.6327,153.8985,153.4713,153.8415,34137.0
2022-10-05 15:40:00,162.06,162.35,161.85,161.91,55911.0,153.851,154.1263,153.6517,153.7086,55911.0
2022-10-05 15:50:00,161.88,162.11,160.93,161.18,181263.0,153.6802,153.8985,152.7783,153.0156,181263.0
2022-10-06 09:30:00,161.37,163.25,160.86,162.94,33106.0,153.196,154.9808,152.7118,154.6865,33106.0
2022-10-06 09:40:00,163.02,163.79,162.72,162.75,12944.0,154.7624,155.4934,154.4776,154.5061,12944.0
2022-10-06 09:50:00,162.76,163.76,162.45,162.78,14567.0,154.5156,155.4649,154.2213,154.5346,14567.0
2022-10-06 10:00:00,162.81,162.81,160.53,160.96,46157.0,154.563,154.563,152.3985,152.8068,46157.0
2022-10-06 10:10:00,160.89,160.9,159.83,159.83,13044.0,152.7403,152.7498,151.734,151.734,13044.0
2022-10-06 10:20:00,159.96,160.2,159.35,159.38,15830.0,151.8574,152.0853,151.2783,151.3068,15830.0
2022-10-06 10:30:00,159.38,160.19,159.3,159.93,16259.0,151.3068,152.0758,151.2308,151.8289,16259.0
2022-10-06 10:40:00,159.95,160.96,159.86,160.95,21918.0,151.8479,152.8068,151.7625,152.7973,21918.0
2022-10-06 10:50:00,160.86,161.22,160.49,161.22,25146.0,152.7118,153.0536,152.3606,153.0536,25146.0
2022-10-06 11:00:00,161.32,161.36,160.57,160.91,15737.0,153.1485,153.1865,152.4365,152.7593,15737.0
2022-10-06 11:10:00,160.93,161.3,160.35,161.18,21708.0,152.7783,153.1295,152.2277,153.0156,21708.0
2022-10-06 11:20:00,161.18,161.59,160.73,161.11,21238.0,153.0156,153.4048,152.5884,152.9492,21238.0
2022-10-06 11:30:00,161.13,161.13,160.43,160.46,15069.0,152.9681,152.9681,152.3036,152.3321,15069.0
2022-10-06 11:40:00,160.42,161.31,160.3,161.25,12283.0,152.2941,153.139,152.1802,153.0821,12283.0
2022-10-06 11:50:00,161.25,161.86,160.09,160.14,15962.0,153.0821,153.6612,151.9808,152.0283,15962.0
2022-10-06 12:00:00,160.18,160.21,159.91,160.02,16250.0,152.0663,152.0947,151.8099,151.9144,16250.0
2022-10-06 12:10:00,160.09,160.34,160.02,160.2,10803.0,151.9808,152.2182,151.9144,152.0853,10803.0
2022-10-06 12:20:00,160.28,160.81,160.22,160.78,9130.0,152.1612,152.6644,152.1042,152.6359,9130.0
2022-10-06 12:30:00,160.8,160.94,160.34,160.94,9509.0,152.6549,152.7878,152.2182,152.7878,9509.0
2022-10-06 12:40:00,160.88,161.37,160.81,161.13,10995.0,152.7308,153.196,152.6644,152.9681,10995.0
2022-10-06 12:50:00,161.11,161.23,160.81,160.85,9617.0,152.9492,153.0631,152.6644,152.7023,9617.0
2022-10-06 13:00:00,160.85,160.91,160.55,160.55,7700.0,152.7023,152.7593,152.4175,152.4175,7700.0
2022-10-06 13:10:00,160.56,161.17,160.56,160.94,9507.0,152.427,153.0061,152.427,152.7878,9507.0
2022-10-06 13:20:00,160.94,161.31,160.8,161.21,10879.0,152.7878,153.139,152.6549,153.0441,10879.0
2022-10-06 13:30:00,161.25,161.26,160.58,160.59,22769.0,153.0821,153.0916,152.446,152.4555,22769.0
2022-10-06 13:40:00,160.63,160.94,160.57,160.79,21750.0,152.4935,152.7878,152.4365,152.6454,21750.0
2022-10-06 13:50:00,160.82,160.83,160.41,160.41,15467.0,152.6738,152.6833,152.2846,152.2846,15467.0
2022-10-06 14:00:00,160.42,160.42,159.66,159.88,11586.0,152.2941,152.2941,151.5726,151.7815,11586.0
2022-10-06 14:10:00,159.96,159.96,159.58,159.76,15339.0,151.8574,151.8574,151.4967,151.6675,15339.0
2022-10-06 14:20:00,159.75,160.17,159.7,160.04,7802.0,151.658,152.0568,151.6106,151.9334,7802.0
2022-10-06 14:30:00,160.03,160.28,159.69,160.05,8601.0,151.9239,152.1612,151.6011,151.9429,8601.0
2022-10-06 14:40:00,160.0,160.19,159.63,159.74,10670.0,151.8954,152.0758,151.5441,151.6486,10670.0
2022-10-06 14:50:00,159.64,160.03,159.33,159.9,10908.0,151.5536,151.9239,151.2593,151.8004,10908.0
2022-10-06 15:00:00,159.96,160.04,159.73,159.88,8517.0,151.8574,151.9334,151.6391,151.7815,8517.0
2022-10-06 15:10:00,159.88,160.16,159.51,159.98,11967.0,151.7815,152.0473,151.4302,151.8764,11967.0
2022-10-06 15:20:00,160.04,160.32,159.9,160.27,14581.0,151.9334,152.1992,151.8004,152.1517,14581.0
2022-10-06 15:30:00,160.32,160.36,159.76,159.87,16222.0,152.1992,152.2371,151.6675,151.772,16222.0
2022-10-06 15:40:00,159.91,160.05,159.39,159.51,34079.0,151.8099,151.9429,151.3163,151.4302,34079.0
2022-10-06 15:50:00,159.59,159.8,158.87,158.98,140527.0,151.5062,151.7055,150.8226,150.9271,140527.0
2022-10-07 09:30:00,154.87,154.87,152.9,153.6,68337.0,147.0252,147.0252,145.155,145.8196,68337.0
2022-10-07 09:40:00,153.61,154.0,152.33,152.62,28813.0,145.8291,146.1993,144.6139,144.8892,28813.0
2022-10-07 09:50:00,152.34,153.12,152.05,152.12,16780.0,144.6234,145.3639,144.3481,144.4145,16780.0
2022-10-07 10:00:00,152.13,152.33,151.36,152.03,25359.0,144.424,144.6139,143.693,144.3291,25359.0
2022-10-07 10:10:00,151.99,153.05,151.8,152.8,21313.0,144.2911,145.2974,144.1107,145.0601,21313.0
2022-10-07 10:20:00,152.8,152.97,152.23,152.23,16030.0,145.0601,145.2215,144.519,144.519,16030.0
2022-10-07 10:30:00,152.21,152.41,151.54,151.54,13411.0,144.5,144.6898,143.8639,143.8639,13411.0
2022-10-07 10:40:00,151.56,152.43,151.56,152.07,12437.0,143.8829,144.7088,143.8829,144.3671,12437.0
2022-10-07 10:50:00,152.07,152.23,151.72,151.81,16449.0,144.3671,144.519,144.0348,144.1202,16449.0
2022-10-07 11:00:00,151.76,152.13,151.34,151.49,19009.0,144.0728,144.424,143.674,143.8164,19009.0
2022-10-07 11:10:00,151.45,151.64,150.88,150.88,15032.0,143.7785,143.9588,143.2373,143.2373,15032.0
2022-10-07 11:20:00,150.88,151.29,150.53,151.26,19494.0,143.2373,143.6266,142.9051,143.5981,19494.0
2022-10-07 11:30:00,151.28,151.46,150.89,151.15,30057.0,143.6171,143.788,143.2468,143.4937,30057.0
2022-10-07 11:40:00,151.06,151.11,150.42,150.68,9837.0,143.4082,143.4557,142.8006,143.0475,9837.0
2022-10-07 11:50:00,150.62,151.32,150.62,151.25,13237.0,142.9905,143.6551,142.9905,143.5886,13237.0
2022-10-07 12:00:00,151.22,151.52,151.03,151.44,12345.0,143.5601,143.8449,143.3797,143.769,12345.0
2022-10-07 12:10:00,151.5,151.69,151.14,151.28,7206.0,143.8259,144.0063,143.4842,143.6171,7206.0
2022-10-07 12:20:00,151.24,151.24,150.78,150.96,5310.0,143.5791,143.5791,143.1424,143.3133,5310.0
2022-10-07 12:30:00,151.05,151.26,150.82,151.24,14976.0,143.3987,143.5981,143.1804,143.5791,14976.0
2022-10-07 12:40:00,151.17,151.17,150.64,150.69,10241.0,143.5127,143.5127,143.0095,143.057,10241.0
2022-10-07 12:50:00,150.72,151.12,150.71,151.11,10141.0,143.0855,143.4652,143.076,143.4557,10141.0
2022-10-07 13:00:00,151.16,151.16,150.41,150.42,9709.0,143.5032,143.5032,142.7912,142.8006,9709.0
2022-10-07 13:10:00,150.46,151.35,150.41,151.22,6930.0,142.8386,143.6835,142.7912,143.5601,6930.0
2022-10-07 13:20:00,151.15,151.19,150.8,150.88,8362.0,143.4937,143.5316,143.1614,143.2373,8362.0
2022-10-07 13:30:00,150.9,151.15,150.82,151.04,8094.0,143.2563,143.4937,143.1804,143.3892,8094.0
2022-10-07 13:40:00,151.01,151.25,150.84,150.84,10297.0,143.3608,143.5886,143.1994,143.1994,10297.0
2022-10-07 13:50:00,150.95,150.96,150.48,150.53,8122.0,143.3038,143.3133,142.8576,142.9051,8122.0
2022-10-07 14:00:00,150.51,150.81,150.43,150.57,27813.0,142.8861,143.1709,142.8101,142.943,27813.0
2022-10-07 14:10:00,150.56,150.8,150.41,150.67,12552.0,142.9336,143.1614,142.7912,143.038,12552.0
2022-10-07 14:20:00,150.53,150.82,150.36,150.62,12910.0,142.9051,143.1804,142.7437,142.9905,12910.0
2022-10-07 14:30:00,150.7,151.13,150.69,150.93,22234.0,143.0665,143.4747,143.057,143.2848,22234.0
2022-10-07 14:40:00,150.94,151.14,150.75,151.12,39906.0,143.2943,143.4842,143.1139,143.4652,39906.0
2022-10-07 14:50:00,151.19,151.36,151.0,151.36,21718.0,143.5316,143.693,143.3513,143.693,21718.0
2022-10-07 15:00:00,151.38,151.84,151.38,151.6,23223.0,143.712,144.1487,143.712,143.9209,23223.0
2022-10-07 15:10:00,151.62,151.81,151.48,151.53,33827.0,143.9399,144.1202,143.807,143.8544,33827.0
2022-10-07 15:20:00,151.53,151.63,151.06,151.22,28330.0,143.8544,143.9494,143.4082,143.5601,28330.0
2022-10-07 15:30:00,151.22,151.5,150.73,151.5,42357.0,143.5601,143.8259,143.0949,143.8259,42357.0
2022-10-07 15:40:00,151.47,151.79,151.14,151.45,73646.0,143.7975,144.1013,143.4842,143.7785,73646.0
2022-10-07 15:50:00,151.48,152.04,151.27,151.78,203065.0,143.807,144.3386,143.6076,144.0918,203065.0
2022-10-10 09:30:00,151.74,151.96,149.5,150.69,32482.0,144.0538,144.2626,141.9272,143.057,32482.0
2022-10-10 09:40:00,150.42,150.8,149.68,150.06,15565.0,142.8006,143.1614,142.0981,142.4589,15565.0
2022-10-10 09:50:00,150.18,150.64,148.75,148.79,15616.0,142.5728,143.0095,141.2152,141.2532,15616.0
2022-10-10 10:00:00,148.9,149.05,147.94,148.16,17012.0,141.3576,141.5,140.4463,140.6551,17012.0
2022-10-10 10:10:00,148.08,149.05,148.02,148.66,16256.0,140.5792,141.5,140.5222,141.1298,16256.0
2022-10-10 10:20:00,148.75,149.69,148.44,149.22,27086.0,141.2152,142.1076,140.9209,141.6614,27086.0
2022-10-10 10:30:00,149.1,149.2,147.57,147.66,31323.0,141.5475,141.6424,140.095,140.1805,31323.0
2022-10-10 10:40:00,147.63,147.63,146.98,147.16,41854.0,140.152,140.152,139.5349,139.7058,41854.0
2022-10-10 10:50:00,147.08,147.09,146.29,146.53,17066.0,139.6298,139.6393,138.8798,139.1077,17066.0
2022-10-10 11:00:00,146.53,146.78,146.12,146.71,23326.0,139.1077,139.345,138.7185,139.2786,23326.0
2022-10-10 11:10:00,146.63,147.4,146.63,146.78,24988.0,139.2026,139.9336,139.2026,139.345,24988.0
2022-10-10 11:20:00,146.86,147.92,146.85,147.38,18452.0,139.421,140.4273,139.4115,139.9146,18452.0
2022-10-10 11:30:00,147.29,147.44,146.56,146.56,30576.0,139.8292,139.9716,139.1362,139.1362,30576.0
2022-10-10 11:40:00,146.65,147.62,146.28,147.62,8863.0,139.2216,140.1425,138.8704,140.1425,8863.0
2022-10-10 11:50:00,148.03,148.35,147.73,147.73,10068.0,140.5317,140.8355,140.2469,140.2469,10068.0
2022-10-10 12:00:00,147.72,147.73,146.84,146.84,9372.0,140.2374,140.2469,139.402,139.402,9372.0
2022-10-10 12:10:00,146.87,147.17,146.86,146.87,7714.0,139.4305,139.7153,139.421,139.4305,7714.0
2022-10-10 12:20:00,146.78,146.83,146.18,146.25,7992.0,139.345,139.3925,138.7754,138.8419,7992.0
2022-10-10 12:30:00,146.27,146.39,146.08,146.26,16099.0,138.8609,138.9748,138.6805,138.8514,16099.0
2022-10-10 12:40:00,146.3,146.51,146.14,146.26,20309.0,138.8893,139.0887,138.7374,138.8514,20309.0
2022-10-10 12:50:00,146.27,146.93,146.15,146.7,12642.0,138.8609,139.4874,138.7469,139.2691,12642.0
2022-10-10 13:00:00,146.62,146.64,146.22,146.29,8724.0,139.1931,139.2121,138.8134,138.8798,8724.0
2022-10-10 13:10:00,146.26,147.16,146.16,146.76,10364.0,138.8514,139.7058,138.7564,139.326,10364.0
2022-10-10 13:20:00,146.9,147.1,146.73,147.03,8156.0,139.4589,139.6488,139.2976,139.5824,8156.0
2022-10-10 13:30:00,147.03,147.55,147.03,147.49,9297.0,139.5824,140.076,139.5824,140.0191,9297.0
2022-10-10 13:40:00,147.5,148.68,147.25,148.43,26059.0,140.0286,141.1488,139.7912,140.9114,26059.0
2022-10-10 13:50:00,148.47,149.31,148.37,148.38,18967.0,140.9494,141.7469,140.8545,140.864,18967.0
2022-10-10 14:00:00,148.4,148.4,147.55,147.62,14776.0,140.883,140.883,140.076,140.1425,14776.0
2022-10-10 14:10:00,147.57,147.73,147.27,147.27,9152.0,140.095,140.2469,139.8102,139.8102,9152.0
2022-10-10 14:20:00,147.26,147.7,147.15,147.53,11409.0,139.8007,140.2184,139.6963,140.057,11409.0
2022-10-10 14:30:00,147.48,148.12,147.34,148.12,8182.0,140.0096,140.6172,139.8767,140.6172,8182.0
2022-10-10 14:40:00,148.18,148.28,147.46,147.6,8786.0,140.6741,140.769,139.9906,140.1235,8786.0
2022-10-10 14:50:00,147.62,148.09,147.6,147.91,11525.0,140.1425,140.5887,140.1235,140.4178,11525.0
2022-10-10 15:00:00,147.92,148.18,147.57,147.87,11843.0,140.4273,140.6741,140.095,140.3798,11843.0
2022-10-10 15:10:00,147.86,148.88,147.71,148.86,16960.0,140.3703,141.3387,140.2279,141.3197,16960.0
2022-10-10 15:20:00,148.89,148.97,147.91,148.1,19487.0,141.3481,141.4241,140.4178,140.5982,19487.0
2022-10-10 15:30:00,148.03,148.81,147.89,148.47,22348.0,140.5317,141.2722,140.3988,140.9494,22348.0
2022-10-10 15:40:00,148.46,148.79,148.15,148.63,28619.0,140.9399,141.2532,140.6456,141.1013,28619.0
2022-10-10 15:50:00,148.56,148.72,147.37,147.46,166480.0,141.0349,141.1868,139.9051,139.9906,166480.0
2022-10-11 09:30:00,145.19,145.78,144.16,144.71,35899.0,137.8356,138.3957,136.8577,137.3799,35899.0
2022-10-11 09:40:00,144.54,144.84,143.45,143.55,22759.0,137.2185,137.5033,136.1837,136.2786,22759.0
2022-10-11 09:50:00,143.6,144.36,143.08,143.08,14908.0,136.3261,137.0476,135.8324,135.8324,14908.0
2022-10-11 10:00:00,142.94,142.97,141.99,142.22,30127.0,135.6995,135.728,134.7977,135.016,30127.0
2022-10-11 10:10:00,142.06,143.18,141.96,142.93,27163.0,134.8641,135.9274,134.7692,135.69,27163.0
2022-10-11 10:20:00,142.76,142.93,142.43,142.58,10199.0,135.5287,135.69,135.2154,135.3578,10199.0
2022-10-11 10:30:00,142.37,142.92,142.02,142.92,47731.0,135.1584,135.6806,134.8261,135.6806,47731.0
2022-10-11 10:40:00,142.91,143.76,142.49,142.49,20477.0,135.6711,136.478,135.2723,135.2723,20477.0
2022-10-11 10:50:00,142.44,142.54,141.59,141.69,29574.0,135.2249,135.3198,134.4179,134.5129,29574.0
2022-10-11 11:00:00,141.65,142.98,141.63,141.8,37125.0,134.4749,135.7375,134.4559,134.6173,37125.0
2022-10-11 11:10:00,141.85,142.29,141.63,141.98,21173.0,134.6648,135.0825,134.4559,134.7882,21173.0
2022-10-11 11:20:00,142.02,142.33,141.56,141.8,24549.0,134.8261,135.1204,134.3894,134.6173,24549.0
2022-10-11 11:30:00,141.84,142.86,141.73,142.39,45708.0,134.6553,135.6236,134.5508,135.1774,45708.0
2022-10-11 11:40:00,142.44,144.57,142.22,144.34,47369.0,135.2249,137.247,135.016,137.0286,47369.0
2022-10-11 11:50:00,144.41,144.53,143.44,143.59,22255.0,137.0951,137.209,136.1742,136.3166,22255.0
2022-10-11 12:00:00,143.61,143.67,142.09,142.14,22888.0,136.3356,136.3926,134.8926,134.9401,22888.0
2022-10-11 12:10:00,142.15,143.04,142.15,143.01,21009.0,134.9496,135.7945,134.9496,135.766,21009.0
2022-10-11 12:20:00,143.06,143.33,142.78,142.96,17863.0,135.8135,136.0698,135.5476,135.7185,17863.0
2022-10-11 12:30:00,142.98,143.58,142.92,143.58,18142.0,135.7375,136.3071,135.6806,136.3071,18142.0
2022-10-11 12:40:00,143.55,144.95,143.49,144.5,20478.0,136.2786,137.6077,136.2217,137.1805,20478.0
2022-10-11 12:50:00,144.55,144.62,143.61,143.61,22481.0,137.228,137.2944,136.3356,136.3356,22481.0
2022-10-11 13:00:00,143.62,143.89,143.19,143.61,36085.0,136.3451,136.6014,135.9369,136.3356,36085.0
2022-10-11 13:10:00,143.62,143.81,143.23,143.6,43000.0,136.3451,136.5255,135.9748,136.3261,43000.0
2022-10-11 13:20:00,143.58,143.92,143.25,143.47,50950.0,136.3071,136.6299,135.9938,136.2027,50950.0
2022-10-11 13:30:00,143.49,143.77,143.28,143.77,22037.0,136.2217,136.4875,136.0223,136.4875,22037.0
2022-10-11 13:40:00,143.77,144.25,143.73,143.97,38180.0,136.4875,136.9432,136.4495,136.6774,38180.0
2022-10-11 13:50:00,143.96,144.35,143.87,144.35,22329.0,136.6679,137.0381,136.5824,137.0381,22329.0
2022-10-11 14:00:00,144.35,144.69,144.12,144.31,26523.0,137.0381,137.3609,136.8198,137.0001,26523.0
2022-10-11 14:10:00,144.18,144.33,143.96,144.06,20507.0,136.8767,137.0191,136.6679,136.7628,20507.0
2022-10-11 14:20:00,144.0,144.48,143.97,144.45,18708.0,136.7058,137.1615,136.6774,137.1331,18708.0
2022-10-11 14:30:00,144.42,144.62,143.84,144.26,19165.0,137.1046,137.2944,136.5539,136.9527,19165.0
2022-10-11 14:40:00,144.24,144.31,143.28,143.59,64200.0,136.9337,137.0001,136.0223,136.3166,64200.0
2022-10-11 14:50:00,143.51,143.61,142.68,142.96,123516.0,136.2407,136.3356,135.4527,135.7185,123516.0
2022-10-11 15:00:00,142.95,143.04,142.16,142.25,52839.0,135.709,135.7945,134.959,135.0445,52839.0
2022-10-11 15:10:00,142.3,142.71,141.91,142.32,72166.0,135.092,135.4812,134.7217,135.1109,72166.0
2022-10-11 15:20:00,142.41,142.77,142.21,142.43,43360.0,135.1964,135.5381,135.0065,135.2154,43360.0
2022-10-11 15:30:00,142.47,143.25,142.26,143.2,45437.0,135.2533,135.9938,135.054,135.9464,45437.0
2022-10-11 15:40:00,143.19,143.43,142.84,143.27,61926.0,135.9369,136.1647,135.6046,136.0128,61926.0
2022-10-11 15:50:00,143.19,143.8,142.61,143.76,168776.0,135.9369,136.516,135.3863,136.478,168776.0
2022-10-12 09:30:00,142.66,143.53,141.29,142.88,50496.0,135.4337,136.2597,134.1331,135.6426,50496.0
2022-10-12 09:40:00,142.88,143.79,142.68,143.31,27437.0,135.6426,136.5065,135.4527,136.0508,27437.0
2022-10-12 09:50:00,143.27,143.69,142.96,143.26,22023.0,136.0128,136.4115,135.7185,136.0033,22023.0
2022-10-12 10:00:00,143.39,143.73,142.47,142.71,32142.0,136.1267,136.4495,135.2533,135.4812,32142.0
2022-10-12 10:10:00,142.72,142.88,142.39,142.57,20221.0,135.4907,135.6426,135.1774,135.3483,20221.0
2022-10-12 10:20:00,142.46,142.48,141.68,142.09,16805.0,135.2439,135.2628,134.5034,134.8926,16805.0
2022-10-12 10:30:00,142.07,142.55,141.84,141.89,13064.0,134.8736,135.3293,134.6553,134.7027,13064.0
2022-10-12 10:40:00,141.77,141.9,141.36,141.65,54510.0,134.5888,134.7122,134.1996,134.4749,54510.0
2022-10-12 10:50:00,141.64,142.04,141.56,141.59,12191.0,134.4654,134.8451,134.3894,134.4179,12191.0
2022-10-12 11:00:00,141.57,142.78,141.57,142.52,11714.0,134.3989,135.5476,134.3989,135.3008,11714.0
2022-10-12 11:10:00,142.53,142.66,141.9,142.27,80689.0,135.3103,135.4337,134.7122,135.0635,80689.0
2022-10-12 11:20:00,142.2,142.36,142.0,142.25,26858.0,134.997,135.1489,134.8072,135.0445,26858.0
2022-10-12 11:30:00,142.14,142.17,141.73,141.86,41807.0,134.9401,134.9685,134.5508,134.6742,41807.0
2022-10-12 11:40:00,141.8,142.46,141.75,142.43,12092.0,134.6173,135.2439,134.5698,135.2154,12092.0
2022-10-12 11:50:00,142.44,143.07,142.43,142.76,13448.0,135.2249,135.823,135.2154,135.5287,13448.0
2022-10-12 12:00:00,142.79,142.89,142.19,142.33,15504.0,135.5571,135.6521,134.9875,135.1204,15504.0
2022-10-12 12:10:00,142.31,142.31,141.83,142.06,17077.0,135.1014,135.1014,134.6458,134.8641,17077.0
2022-10-12 12:20:00,142.14,142.28,141.71,141.75,97415.0,134.9401,135.073,134.5318,134.5698,97415.0
2022-10-12 12:30:00,141.7,141.7,141.19,141.21,22996.0,134.5223,134.5223,134.0382,134.0572,22996.0
2022-10-12 12:40:00,141.13,141.54,141.03,141.49,10497.0,133.9812,134.3705,133.8863,134.323,10497.0
2022-10-12 12:50:00,141.5,141.8,141.49,141.61,8785.0,134.3325,134.6173,134.323,134.4369,8785.0
2022-10-12 13:00:00,141.62,141.76,141.44,141.63,29451.0,134.4464,134.5793,134.2755,134.4559,29451.0
2022-10-12 13:10:00,141.6,141.84,141.37,141.38,13832.0,134.4274,134.6553,134.2091,134.2186,13832.0
2022-10-12 13:20:00,141.44,141.57,141.21,141.48,7497.0,134.2755,134.3989,134.0572,134.3135,7497.0
2022-10-12 13:30:00,141.47,141.47,140.9,141.0,7678.0,134.304,134.304,133.7629,133.8578,7678.0
2022-10-12 13:40:00,141.07,141.33,140.87,141.19,12104.0,133.9243,134.1711,133.7344,134.0382,12104.0
2022-10-12 13:50:00,141.16,141.25,140.99,141.09,13081.0,134.0097,134.0951,133.8483,133.9432,13081.0
2022-10-12 14:00:00,141.09,141.7,140.95,141.47,16219.0,133.9432,134.5223,133.8103,134.304,16219.0
2022-10-12 14:10:00,141.14,141.69,141.1,141.24,12629.0,133.9907,134.5129,133.9527,134.0856,12629.0
2022-10-12 14:20:00,141.21,141.61,140.95,141.46,27262.0,134.0572,134.4369,133.8103,134.2945,27262.0
2022-10-12 14:30:00,141.5,141.65,141.15,141.22,16391.0,134.3325,134.4749,134.0002,134.0667,16391.0
2022-10-12 14:40:00,141.31,141.32,140.73,140.86,9147.0,134.1521,134.1616,133.6015,133.7249,9147.0
2022-10-12 14:50:00,140.79,140.85,140.36,140.38,17019.0,133.6584,133.7154,133.2502,133.2692,17019.0
2022-10-12 15:00:00,140.42,140.61,140.27,140.51,16703.0,133.3072,133.4876,133.1648,133.3926,16703.0
2022-10-12 15:10:00,140.53,140.97,140.46,140.85,30334.0,133.4116,133.8293,133.3452,133.7154,30334.0
2022-10-12 15:20:00,140.94,141.1,140.7,140.89,22204.0,133.8008,133.9527,133.573,133.7534,22204.0
2022-10-12 15:30:00,140.93,141.01,140.66,140.85,30829.0,133.7914,133.8673,133.535,133.7154,30829.0
2022-10-12 15:40:00,140.9,140.91,140.45,140.56,57692.0,133.7629,133.7724,133.3357,133.4401,57692.0
2022-10-12 15:50:00,140.48,140.66,140.13,140.31,180197.0,133.3641,133.535,133.0319,133.2028,180197.0
2022-10-13 09:30:00,134.19,134.51,132.08,133.27,95547.0,127.3928,127.6965,125.3896,126.5194,95547.0
2022-10-13 09:40:00,133.28,134.45,132.86,133.99,42115.0,126.5289,127.6396,126.1301,127.2029,42115.0
2022-10-13 09:50:00,133.92,135.45,133.92,134.81,30582.0,127.1364,128.5889,127.1364,127.9814,30582.0
2022-10-13 10:00:00,134.67,137.1,134.36,136.89,46415.0,127.8484,130.1554,127.5541,129.956,46415.0
2022-10-13 10:10:00,136.6,137.68,136.26,136.87,59011.0,129.6807,130.706,129.3579,129.937,59011.0
2022-10-13 10:20:00,136.89,137.08,135.59,135.59,24720.0,129.956,130.1364,128.7218,128.7218,24720.0
2022-10-13 10:30:00,135.49,136.88,135.49,136.68,46858.0,128.6269,129.9465,128.6269,129.7566,46858.0
2022-10-13 10:40:00,136.74,137.29,136.58,137.13,23512.0,129.8136,130.3357,129.6617,130.1838,23512.0
2022-10-13 10:50:00,137.15,138.7,136.81,138.06,50700.0,130.2028,131.6743,129.88,131.0667,50700.0
2022-10-13 11:00:00,137.94,140.4,137.7,140.4,30552.0,130.9528,133.2882,130.725,133.2882,30552.0
2022-10-13 11:10:00,140.23,143.06,140.03,142.66,85923.0,133.1268,135.8135,132.9369,135.4337,85923.0
2022-10-13 11:20:00,142.65,145.05,141.38,142.18,96823.0,135.4242,137.7027,134.2186,134.978,96823.0
2022-10-13 11:30:00,142.26,144.98,141.61,144.32,59944.0,135.054,137.6362,134.4369,137.0096,59944.0
2022-10-13 11:40:00,144.43,145.24,142.63,142.79,34898.0,137.1141,137.883,135.4052,135.5571,34898.0
2022-10-13 11:50:00,142.5,142.87,142.08,142.25,36202.0,135.2818,135.6331,134.8831,135.0445,36202.0
2022-10-13 12:00:00,142.36,142.78,141.99,141.99,40028.0,135.1489,135.5476,134.7977,134.7977,40028.0
2022-10-13 12:10:00,141.94,142.09,140.18,140.5,60329.0,134.7502,134.8926,133.0793,133.3831,60329.0
2022-10-13 12:20:00,140.47,140.78,140.16,140.48,36148.0,133.3547,133.649,133.0604,133.3641,36148.0
2022-10-13 12:30:00,140.47,141.09,140.33,140.33,26866.0,133.3547,133.9432,133.2217,133.2217,26866.0
2022-10-13 12:40:00,140.25,141.18,140.24,141.12,49422.0,133.1458,134.0287,133.1363,133.9717,49422.0
2022-10-13 12:50:00,141.08,141.44,140.63,140.91,26967.0,133.9338,134.2755,133.5065,133.7724,26967.0
2022-10-13 13:00:00,140.81,141.88,140.81,141.18,19917.0,133.6774,134.6932,133.6774,134.0287,19917.0
2022-10-13 13:10:00,141.19,142.26,140.95,142.26,33710.0,134.0382,135.054,133.8103,135.054,33710.0
2022-10-13 13:20:00,142.11,143.58,142.11,142.98,24414.0,134.9116,136.3071,134.9116,135.7375,24414.0
2022-10-13 13:30:00,143.02,144.01,143.02,143.47,49406.0,135.7755,136.7153,135.7755,136.2027,49406.0
2022-10-13 13:40:00,143.51,143.71,142.99,143.26,23240.0,136.2407,136.4305,135.747,136.0033,23240.0
2022-10-13 13:50:00,143.31,143.48,142.86,143.24,20821.0,136.0508,136.2122,135.6236,135.9843,20821.0
2022-10-13 14:00:00,143.12,143.29,142.8,142.93,17780.0,135.8704,136.0318,135.5666,135.69,17780.0
2022-10-13 14:10:00,142.87,143.12,142.52,142.82,11140.0,135.6331,135.8704,135.3008,135.5856,11140.0
2022-10-13 14:20:00,142.77,143.12,142.13,142.21,18567.0,135.5381,135.8704,134.9306,135.0065,18567.0
2022-10-13 14:30:00,142.16,143.05,142.14,142.93,16085.0,134.959,135.804,134.9401,135.69,16085.0
2022-10-13 14:40:00,142.88,143.35,142.84,143.14,12152.0,135.6426,136.0888,135.6046,135.8894,12152.0
2022-10-13 14:50:00,143.14,144.03,143.0,143.67,23058.0,135.8894,136.7343,135.7565,136.3926,23058.0
2022-10-13 15:00:00,143.66,144.13,143.09,144.12,24900.0,136.3831,136.8293,135.8419,136.8198,24900.0
2022-10-13 15:10:00,144.15,144.36,143.77,143.77,36719.0,136.8482,137.0476,136.4875,136.4875,36719.0
2022-10-13 15:20:00,143.75,143.83,143.25,143.37,41889.0,136.4685,136.5445,135.9938,136.1078,41889.0
2022-10-13 15:30:00,143.42,143.75,142.66,142.86,46515.0,136.1552,136.4685,135.4337,135.6236,46515.0
2022-10-13 15:40:00,142.86,143.28,142.63,143.17,52328.0,135.6236,136.0223,135.4052,135.9179,52328.0
2022-10-13 15:50:00,143.06,144.1,142.78,143.18,175662.0,135.8135,136.8008,135.5476,135.9274,175662.0
2022-10-14 09:30:00,144.95,145.54,142.93,144.84,69831.0,137.6077,138.1678,135.69,137.5033,69831.0
2022-10-14 09:40:00,144.59,144.73,141.78,142.0,52306.0,137.266,137.3989,134.5983,134.8072,52306.0
2022-10-14 09:50:00,141.89,142.16,140.65,140.98,33659.0,134.7027,134.959,133.5255,133.8388,33659.0
2022-10-14 10:00:00,140.75,141.09,138.95,140.4,73856.0,133.6205,133.9432,131.9116,133.2882,73856.0
2022-10-14 10:10:00,140.18,140.4,139.05,139.2,33896.0,133.0793,133.2882,132.0066,132.149,33896.0
2022-10-14 10:20:00,139.2,139.36,137.96,138.65,87794.0,132.149,132.3009,130.9718,131.6268,87794.0
2022-10-14 10:30:00,138.79,140.04,138.58,138.93,23656.0,131.7598,132.9464,131.5604,131.8927,23656.0
2022-10-14 10:40:00,138.94,139.31,137.9,137.9,25929.0,131.9022,132.2534,130.9148,130.9148,25929.0
2022-10-14 10:50:00,138.0,139.19,137.74,139.01,28370.0,131.0098,132.1395,130.7629,131.9686,28370.0
2022-10-14 11:00:00,139.07,140.22,139.07,139.36,32075.0,132.0256,133.1173,132.0256,132.3009,32075.0
2022-10-14 11:10:00,139.29,139.3,138.31,138.42,22047.0,132.2344,132.2439,131.3041,131.4085,22047.0
2022-10-14 11:20:00,138.44,139.06,138.41,139.06,22386.0,131.4275,132.0161,131.399,132.0161,22386.0
2022-10-14 11:30:00,138.99,138.99,138.22,138.51,24417.0,131.9496,131.9496,131.2186,131.4939,24417.0
2022-10-14 11:40:00,138.55,138.75,137.4,137.59,16486.0,131.5319,131.7218,130.4402,130.6205,16486.0
2022-10-14 11:50:00,137.6,137.84,137.2,137.39,21284.0,130.63,130.8579,130.2503,130.4307,21284.0
2022-10-14 12:00:00,137.31,138.25,137.12,137.12,19824.0,130.3547,131.2471,130.1743,130.1743,19824.0
2022-10-14 12:10:00,137.08,137.65,137.08,137.52,22447.0,130.1364,130.6775,130.1364,130.5541,22447.0
2022-10-14 12:20:00,137.47,138.18,137.33,137.97,27792.0,130.5066,131.1807,130.3737,130.9813,27792.0
2022-10-14 12:30:00,137.87,138.22,137.75,137.9,11915.0,130.8864,131.2186,130.7724,130.9148,11915.0
2022-10-14 12:40:00,137.89,138.39,137.8,137.8,11987.0,130.9053,131.38,130.8199,130.8199,11987.0
2022-10-14 12:50:00,137.75,138.02,137.52,138.0,13620.0,130.7724,131.0288,130.5541,131.0098,13620.0
2022-10-14 13:00:00,138.04,138.6,137.79,138.0,17869.0,131.0477,131.5794,130.8104,131.0098,17869.0
2022-10-14 13:10:00,138.07,138.1,137.76,137.89,7819.0,131.0762,131.1047,130.7819,130.9053,7819.0
2022-10-14 13:20:00,137.84,138.08,137.61,138.02,13840.0,130.8579,131.0857,130.6395,131.0288,13840.0
2022-10-14 13:30:00,137.96,138.39,137.96,138.37,10809.0,130.9718,131.38,130.9718,131.361,10809.0
2022-10-14 13:40:00,138.38,138.67,138.14,138.19,18400.0,131.3705,131.6458,131.1427,131.1901,18400.0
2022-10-14 13:50:00,138.19,138.6,138.0,138.6,11322.0,131.1901,131.5794,131.0098,131.5794,11322.0
2022-10-14 14:00:00,138.62,138.62,138.09,138.3,11273.0,131.5984,131.5984,131.0952,131.2946,11273.0
2022-10-14 14:10:00,138.29,138.3,137.67,137.82,26465.0,131.2851,131.2946,130.6965,130.8389,26465.0
2022-10-14 14:20:00,137.9,138.14,137.88,138.06,16833.0,130.9148,131.1427,130.8958,131.0667,16833.0
2022-10-14 14:30:00,137.98,138.23,137.84,138.14,30418.0,130.9908,131.2281,130.8579,131.1427,30418.0
2022-10-14 14:40:00,138.1,138.39,137.8,138.34,12620.0,131.1047,131.38,130.8199,131.3325,12620.0
2022-10-14 14:50:00,138.3,138.49,138.22,138.49,23701.0,131.2946,131.4749,131.2186,131.4749,23701.0
2022-10-14 15:00:00,138.49,138.85,138.14,138.37,20257.0,131.4749,131.8167,131.1427,131.361,20257.0
2022-10-14 15:10:00,138.32,138.36,137.86,138.01,26288.0,131.3136,131.3515,130.8769,131.0193,26288.0
2022-10-14 15:20:00,137.96,138.57,137.89,138.53,37960.0,130.9718,131.5509,130.9053,131.5129,37960.0
2022-10-14 15:30:00,138.49,138.76,138.24,138.44,46789.0,131.4749,131.7313,131.2376,131.4275,46789.0
2022-10-14 15:40:00,138.48,138.57,138.29,138.55,85730.0,131.4655,131.5509,131.2851,131.5319,85730.0
2022-10-14 15:50:00,138.58,138.95,137.9,138.1,298683.0,131.5604,131.9116,130.9148,131.1047,298683.0
2022-10-17 09:30:00,141.54,143.17,141.19,141.84,42167.0,134.3705,135.9179,134.0382,134.6553,42167.0
2022-10-17 09:40:00,142.07,142.4,141.38,141.85,22393.0,134.8736,135.1869,134.2186,134.6648,22393.0
2022-10-17 09:50:00,141.93,141.99,140.52,140.69,53217.0,134.7407,134.7977,133.4021,133.5635,53217.0
2022-10-17 10:00:00,140.92,141.76,140.92,141.2,19906.0,133.7819,134.5793,133.7819,134.0477,19906.0
2022-10-17 10:10:00,141.23,142.04,141.21,141.74,34678.0,134.0762,134.8451,134.0572,134.5603,34678.0
2022-10-17 10:20:00,141.81,141.86,140.78,141.25,16507.0,134.6268,134.6742,133.649,134.0951,16507.0
2022-10-17 10:30:00,141.18,141.42,140.79,141.04,26157.0,134.0287,134.2565,133.6584,133.8958,26157.0
2022-10-17 10:40:00,141.04,141.21,140.73,140.9,24035.0,133.8958,134.0572,133.6015,133.7629,24035.0
2022-10-17 10:50:00,140.89,140.89,139.51,139.68,44281.0,133.7534,133.7534,132.4433,132.6047,44281.0
2022-10-17 11:00:00,139.62,140.41,139.5,139.64,30407.0,132.5477,133.2977,132.4338,132.5667,30407.0
2022-10-17 11:10:00,139.65,140.25,139.56,139.63,26067.0,132.5762,133.1458,132.4907,132.5572,26067.0
2022-10-17 11:20:00,139.73,141.29,139.63,141.21,26927.0,132.6521,134.1331,132.5572,134.0572,26927.0
2022-10-17 11:30:00,141.19,141.32,140.84,141.03,15772.0,134.0382,134.1616,133.7059,133.8863,15772.0
2022-10-17 11:40:00,141.05,141.56,140.97,141.25,13117.0,133.9053,134.3894,133.8293,134.0951,13117.0
2022-10-17 11:50:00,141.19,141.5,141.01,141.12,12590.0,134.0382,134.3325,133.8673,133.9717,12590.0
2022-10-17 12:00:00,141.26,141.26,140.88,141.19,10037.0,134.1046,134.1046,133.7439,134.0382,10037.0
2022-10-17 12:10:00,141.36,141.36,140.44,140.55,10136.0,134.1996,134.1996,133.3262,133.4306,10136.0
2022-10-17 12:20:00,140.55,140.8,140.32,140.72,8066.0,133.4306,133.6679,133.2123,133.592,8066.0
2022-10-17 12:30:00,140.78,140.84,140.57,140.74,14335.0,133.649,133.7059,133.4496,133.611,14335.0
2022-10-17 12:40:00,140.78,140.79,140.29,140.48,12174.0,133.649,133.6584,133.1838,133.3641,12174.0
2022-10-17 12:50:00,140.5,140.55,140.27,140.4,6130.0,133.3831,133.4306,133.1648,133.2882,6130.0
2022-10-17 13:00:00,140.31,140.66,140.13,140.48,7784.0,133.2028,133.535,133.0319,133.3641,7784.0
2022-10-17 13:10:00,140.48,140.69,140.3,140.31,6625.0,133.3641,133.5635,133.1933,133.2028,6625.0
2022-10-17 13:20:00,140.3,140.86,140.26,140.64,7649.0,133.1933,133.7249,133.1553,133.516,7649.0
2022-10-17 13:30:00,140.66,140.88,140.57,140.81,8550.0,133.535,133.7439,133.4496,133.6774,8550.0
2022-10-17 13:40:00,140.85,140.9,140.59,140.83,8735.0,133.7154,133.7629,133.4686,133.6964,8735.0
2022-10-17 13:50:00,140.82,141.02,140.52,140.62,36651.0,133.6869,133.8768,133.4021,133.4971,36651.0
2022-10-17 14:00:00,140.54,140.86,140.33,140.37,9826.0,133.4211,133.7249,133.2217,133.2597,9826.0
2022-10-17 14:10:00,140.44,140.7,140.4,140.5,6799.0,133.3262,133.573,133.2882,133.3831,6799.0
2022-10-17 14:20:00,140.49,140.54,140.26,140.47,5036.0,133.3736,133.4211,133.1553,133.3547,5036.0
2022-10-17 14:30:00,140.43,140.8,140.19,140.77,10580.0,133.3167,133.6679,133.0888,133.6395,10580.0
2022-10-17 14:40:00,140.77,141.13,140.69,141.04,16542.0,133.6395,133.9812,133.5635,133.8958,16542.0
2022-10-17 14:50:00,141.05,141.1,140.88,140.93,9650.0,133.9053,133.9527,133.7439,133.7914,9650.0
2022-10-17 15:00:00,140.91,140.96,140.4,140.52,18162.0,133.7724,133.8198,133.2882,133.4021,18162.0
2022-10-17 15:10:00,140.49,140.83,140.41,140.77,18005.0,133.3736,133.6964,133.2977,133.6395,18005.0
2022-10-17 15:20:00,140.76,141.27,140.59,141.21,16867.0,133.63,134.1141,133.4686,134.0572,16867.0
2022-10-17 15:30:00,141.18,141.23,140.91,140.94,16821.0,134.0287,134.0762,133.7724,133.8008,16821.0
2022-10-17 15:40:00,140.93,141.34,140.87,141.26,24697.0,133.7914,134.1806,133.7344,134.1046,24697.0
2022-10-17 15:50:00,141.27,141.64,141.1,141.28,158951.0,134.1141,134.4654,133.9527,134.1236,158951.0
2022-10-18 09:30:00,143.44,146.48,143.44,143.89,82870.0,136.1742,139.0602,136.1742,136.6014,82870.0
2022-10-18 09:40:00,143.98,145.41,143.97,144.91,47011.0,136.6869,138.0444,136.6774,137.5697,47011.0
2022-10-18 09:50:00,145.01,145.09,142.74,143.24,47557.0,137.6647,137.7406,135.5097,135.9843,47557.0
2022-10-18 10:00:00,143.22,143.6,142.44,142.77,34667.0,135.9654,136.3261,135.2249,135.5381,34667.0
2022-10-18 10:10:00,142.7,143.4,142.61,143.27,22932.0,135.4717,136.1362,135.3863,136.0128,22932.0
2022-10-18 10:20:00,143.35,143.39,141.53,141.57,50960.0,136.0888,136.1267,134.361,134.3989,50960.0
2022-10-18 10:30:00,141.57,141.76,140.65,140.77,33572.0,134.3989,134.5793,133.5255,133.6395,33572.0
2022-10-18 10:40:00,140.92,141.59,140.67,141.5,22979.0,133.7819,134.4179,133.5445,134.3325,22979.0
2022-10-18 10:50:00,141.42,141.53,140.87,140.87,30787.0,134.2565,134.361,133.7344,133.7344,30787.0
2022-10-18 11:00:00,140.76,141.49,140.44,140.66,39640.0,133.63,134.323,133.3262,133.535,39640.0
2022-10-18 11:10:00,140.6,140.78,139.47,139.94,47274.0,133.4781,133.649,132.4053,132.8515,47274.0
2022-10-18 11:20:00,139.92,139.97,138.76,139.07,44160.0,132.8325,132.88,131.7313,132.0256,44160.0
2022-10-18 11:30:00,139.06,139.08,137.96,138.19,40807.0,132.0161,132.0351,130.9718,131.1901,40807.0
2022-10-18 11:40:00,138.28,139.1,137.73,139.1,51151.0,131.2756,132.054,130.7534,132.054,51151.0
2022-10-18 11:50:00,139.05,139.65,138.99,139.58,24561.0,132.0066,132.5762,131.9496,132.5097,24561.0
2022-10-18 12:00:00,139.57,140.23,139.13,140.16,30792.0,132.5002,133.1268,132.0825,133.0604,30792.0
2022-10-18 12:10:00,140.27,140.76,140.0,140.53,26907.0,133.1648,133.63,132.9085,133.4116,26907.0
2022-10-18 12:20:00,140.46,140.54,139.82,140.24,15304.0,133.3452,133.4211,132.7376,133.1363,15304.0
2022-10-18 12:30:00,140.21,141.14,140.01,140.91,9262.0,133.1078,133.9907,132.918,133.7724,9262.0
2022-10-18 12:40:00,140.97,141.64,140.88,140.96,12048.0,133.8293,134.4654,133.7439,133.8198,12048.0
2022-10-18 12:50:00,140.95,141.25,140.63,140.8,13284.0,133.8103,134.0951,133.5065,133.6679,13284.0
2022-10-18 13:00:00,140.84,140.84,140.09,140.3,11792.0,133.7059,133.7059,132.9939,133.1933,11792.0
2022-10-18 13:10:00,140.28,140.6,140.07,140.18,11938.0,133.1743,133.4781,132.9749,133.0793,11938.0
2022-10-18 13:20:00,140.13,140.57,139.97,140.5,7666.0,133.0319,133.4496,132.88,133.3831,7666.0
2022-10-18 13:30:00,140.47,140.97,140.42,140.8,7817.0,133.3547,133.8293,133.3072,133.6679,7817.0
2022-10-18 13:40:00,140.94,141.1,140.66,141.08,9730.0,133.8008,133.9527,133.535,133.9338,9730.0
2022-10-18 13:50:00,141.13,141.73,141.01,141.5,26126.0,133.9812,134.5508,133.8673,134.3325,26126.0
2022-10-18 14:00:00,141.46,141.51,140.81,140.83,6601.0,134.2945,134.342,133.6774,133.6964,6601.0
2022-10-18 14:10:00,140.92,141.16,140.86,141.08,8077.0,133.7819,134.0097,133.7249,133.9338,8077.0
2022-10-18 14:20:00,140.98,141.41,140.86,141.37,9437.0,133.8388,134.247,133.7249,134.2091,9437.0
2022-10-18 14:30:00,141.27,141.35,139.99,140.3,11396.0,134.1141,134.1901,132.899,133.1933,11396.0
2022-10-18 14:40:00,140.27,140.3,138.91,139.15,21991.0,133.1648,133.1933,131.8737,132.1015,21991.0
2022-10-18 14:50:00,139.12,139.89,139.01,139.76,21520.0,132.073,132.804,131.9686,132.6806,21520.0
2022-10-18 15:00:00,139.75,139.91,139.3,139.53,38632.0,132.6711,132.823,132.2439,132.4623,38632.0
2022-10-18 15:10:00,139.53,139.84,139.27,139.63,43453.0,132.4623,132.7566,132.2154,132.5572,43453.0
2022-10-18 15:20:00,139.73,140.21,139.54,140.14,29620.0,132.6521,133.1078,132.4718,133.0414,29620.0
2022-10-18 15:30:00,140.15,140.98,140.15,140.66,26822.0,133.0509,133.8388,133.0509,133.535,26822.0
2022-10-18 15:40:00,140.7,141.05,140.56,141.0,25928.0,133.573,133.9053,133.4401,133.8578,25928.0
2022-10-18 15:50:00,141.02,141.36,140.4,140.97,135790.0,133.8768,134.1996,133.2882,133.8293,135790.0
2022-10-19 09:30:00,140.37,141.73,139.93,140.45,40447.0,133.2597,134.5508,132.842,133.3357,40447.0
2022-10-19 09:40:00,140.78,141.04,139.83,140.04,20625.0,133.649,133.8958,132.7471,132.9464,20625.0
2022-10-19 09:50:00,140.03,141.29,140.03,140.71,12557.0,132.9369,134.1331,132.9369,133.5825,12557.0
2022-10-19 10:00:00,140.81,142.28,140.28,141.99,16628.0,133.6774,135.073,133.1743,134.7977,16628.0
2022-10-19 10:10:00,142.19,143.04,141.77,142.54,17702.0,134.9875,135.7945,134.5888,135.3198,17702.0
2022-10-19 10:20:00,142.5,143.85,142.5,143.8,29964.0,135.2818,136.5634,135.2818,136.516,29964.0
2022-10-19 10:30:00,143.95,143.98,142.99,143.46,26872.0,136.6584,136.6869,135.747,136.1932,26872.0
2022-10-19 10:40:00,143.38,143.38,142.18,142.28,36564.0,136.1173,136.1173,134.978,135.073,36564.0
2022-10-19 10:50:00,142.4,142.47,141.8,141.96,35083.0,135.1869,135.2533,134.6173,134.7692,35083.0
2022-10-19 11:00:00,142.01,142.61,141.85,142.2,22520.0,134.8166,135.3863,134.6648,134.997,22520.0
2022-10-19 11:10:00,142.16,142.75,142.06,142.62,32423.0,134.959,135.5192,134.8641,135.3957,32423.0
2022-10-19 11:20:00,142.75,142.79,141.94,142.18,9999.0,135.5192,135.5571,134.7502,134.978,9999.0
2022-10-19 11:30:00,142.21,142.52,141.79,142.3,12649.0,135.0065,135.3008,134.6078,135.092,12649.0
2022-10-19 11:40:00,142.3,142.82,142.21,142.74,11653.0,135.092,135.5856,135.0065,135.5097,11653.0
2022-10-19 11:50:00,142.68,142.88,142.42,142.42,47119.0,135.4527,135.6426,135.2059,135.2059,47119.0
2022-10-19 12:00:00,142.45,142.45,141.9,142.12,8889.0,135.2344,135.2344,134.7122,134.9211,8889.0
2022-10-19 12:10:00,141.98,142.29,141.82,142.24,8080.0,134.7882,135.0825,134.6363,135.035,8080.0
2022-10-19 12:20:00,142.26,142.28,141.8,141.9,13962.0,135.054,135.073,134.6173,134.7122,13962.0
2022-10-19 12:30:00,141.89,142.3,141.68,141.82,18110.0,134.7027,135.092,134.5034,134.6363,18110.0
2022-10-19 12:40:00,141.84,141.85,141.01,141.12,20137.0,134.6553,134.6648,133.8673,133.9717,20137.0
2022-10-19 12:50:00,141.15,141.34,140.89,141.07,41248.0,134.0002,134.1806,133.7534,133.9243,41248.0
2022-10-19 13:00:00,141.0,141.21,140.17,140.59,21199.0,133.8578,134.0572,133.0698,133.4686,21199.0
2022-10-19 13:10:00,140.66,141.0,140.62,140.97,9510.0,133.535,133.8578,133.4971,133.8293,9510.0
2022-10-19 13:20:00,141.13,141.32,140.8,140.88,23808.0,133.9812,134.1616,133.6679,133.7439,23808.0
2022-10-19 13:30:00,140.82,141.05,140.69,140.82,32839.0,133.6869,133.9053,133.5635,133.6869,32839.0
2022-10-19 13:40:00,140.8,141.25,140.71,141.05,23951.0,133.6679,134.0951,133.5825,133.9053,23951.0
2022-10-19 13:50:00,141.03,141.4,141.02,141.27,12806.0,133.8863,134.2375,133.8768,134.1141,12806.0
2022-10-19 14:00:00,141.26,141.76,141.18,141.73,24299.0,134.1046,134.5793,134.0287,134.5508,24299.0
2022-10-19 14:10:00,141.67,142.1,141.63,142.01,56225.0,134.4939,134.9021,134.4559,134.8166,56225.0
2022-10-19 14:20:00,141.92,142.06,141.69,142.06,7695.0,134.7312,134.8641,134.5129,134.8641,7695.0
2022-10-19 14:30:00,142.0,142.3,141.93,142.2,13465.0,134.8072,135.092,134.7407,134.997,13465.0
2022-10-19 14:40:00,142.21,142.32,141.9,142.0,11311.0,135.0065,135.1109,134.7122,134.8072,11311.0
2022-10-19 14:50:00,141.98,142.02,141.66,141.72,21480.0,134.7882,134.8261,134.4844,134.5413,21480.0
2022-10-19 15:00:00,141.78,141.83,141.25,141.72,11410.0,134.5983,134.6458,134.0951,134.5413,11410.0
2022-10-19 15:10:00,141.84,142.19,141.76,142.12,82359.0,134.6553,134.9875,134.5793,134.9211,82359.0
2022-10-19 15:20:00,142.13,142.26,141.68,141.74,11347.0,134.9306,135.054,134.5034,134.5603,11347.0
2022-10-19 15:30:00,141.73,141.83,141.45,141.77,26595.0,134.5508,134.6458,134.285,134.5888,26595.0
2022-10-19 15:40:00,141.75,141.95,141.3,141.33,22347.0,134.5698,134.7597,134.1426,134.1711,22347.0
2022-10-19 15:50:00,141.33,141.64,140.8,141.34,327951.0,134.1711,134.4654,133.6679,134.1806,327951.0
2022-10-20 09:30:00,141.72,142.36,140.0,140.3,48000.0,134.5413,135.1489,132.9085,133.1933,48000.0
2022-10-20 09:40:00,140.44,142.62,140.05,142.08,33104.0,133.3262,135.3957,132.9559,134.8831,33104.0
2022-10-20 09:50:00,142.11,142.95,141.97,142.62,23638.0,134.9116,135.709,134.7787,135.3957,23638.0
2022-10-20 10:00:00,142.87,143.19,142.44,143.05,66303.0,135.6331,135.9369,135.2249,135.804,66303.0
2022-10-20 10:10:00,143.14,143.14,142.37,142.95,47274.0,135.8894,135.8894,135.1584,135.709,47274.0
2022-10-20 10:20:00,142.9,143.62,142.89,143.08,79773.0,135.6616,136.3451,135.6521,135.8324,79773.0
2022-10-20 10:30:00,143.08,143.23,141.89,142.56,45557.0,135.8324,135.9748,134.7027,135.3388,45557.0
2022-10-20 10:40:00,142.56,142.81,141.88,142.42,51009.0,135.3388,135.5761,134.6932,135.2059,51009.0
2022-10-20 10:50:00,142.51,142.88,142.31,142.81,45259.0,135.2913,135.6426,135.1014,135.5761,45259.0
2022-10-20 11:00:00,142.98,143.74,142.84,143.74,24625.0,135.7375,136.459,135.6046,136.459,24625.0
2022-10-20 11:10:00,143.61,143.73,142.89,142.91,21763.0,136.3356,136.4495,135.6521,135.6711,21763.0
2022-10-20 11:20:00,142.88,143.03,142.25,142.51,16721.0,135.6426,135.785,135.0445,135.2913,16721.0
2022-10-20 11:30:00,142.49,143.38,142.49,143.19,26367.0,135.2723,136.1173,135.2723,135.9369,26367.0
2022-10-20 11:40:00,143.29,143.45,143.0,143.38,11296.0,136.0318,136.1837,135.7565,136.1173,11296.0
2022-10-20 11:50:00,143.27,143.37,142.39,142.76,13137.0,136.0128,136.1078,135.1774,135.5287,13137.0
2022-10-20 12:00:00,142.67,142.7,141.93,141.94,8775.0,135.4432,135.4717,134.7407,134.7502,8775.0
2022-10-20 12:10:00,142.0,142.22,141.6,142.05,16627.0,134.8072,135.016,134.4274,134.8546,16627.0
2022-10-20 12:20:00,141.97,141.97,141.03,141.27,22176.0,134.7787,134.7787,133.8863,134.1141,22176.0
2022-10-20 12:30:00,141.27,141.44,140.78,140.91,15662.0,134.1141,134.2755,133.649,133.7724,15662.0
2022-10-20 12:40:00,140.94,141.05,140.51,140.86,13271.0,133.8008,133.9053,133.3926,133.7249,13271.0
2022-10-20 12:50:00,140.83,141.18,140.72,141.11,9625.0,133.6964,134.0287,133.592,133.9622,9625.0
2022-10-20 13:00:00,141.01,141.23,139.87,140.43,37670.0,133.8673,134.0762,132.785,133.3167,37670.0
2022-10-20 13:10:00,140.44,140.61,139.9,140.05,28153.0,133.3262,133.4876,132.8135,132.9559,28153.0
2022-10-20 13:20:00,140.01,140.46,139.91,140.37,28437.0,132.918,133.3452,132.823,133.2597,28437.0
2022-10-20 13:30:00,140.39,140.47,140.06,140.15,13319.0,133.2787,133.3547,132.9654,133.0509,13319.0
2022-10-20 13:40:00,140.12,140.3,139.44,139.44,13689.0,133.0224,133.1933,132.3768,132.3768,13689.0
2022-10-20 13:50:00,139.48,139.57,139.14,139.39,23488.0,132.4148,132.5002,132.092,132.3294,23488.0
2022-10-20 14:00:00,139.31,139.45,138.85,139.14,16210.0,132.2534,132.3863,131.8167,132.092,16210.0
2022-10-20 14:10:00,139.2,139.26,138.75,138.97,13296.0,132.149,132.2059,131.7218,131.9306,13296.0
2022-10-20 14:20:00,138.96,139.03,138.7,138.7,21904.0,131.9211,131.9876,131.6743,131.6743,21904.0
2022-10-20 14:30:00,138.7,139.43,138.57,139.37,36963.0,131.6743,132.3673,131.5509,132.3104,36963.0
2022-10-20 14:40:00,139.43,139.44,138.59,139.16,32717.0,132.3673,132.3768,131.5699,132.111,32717.0
2022-10-20 14:50:00,139.21,140.0,139.16,139.83,24608.0,132.1585,132.9085,132.111,132.7471,24608.0
2022-10-20 15:00:00,139.82,140.49,139.71,140.4,31278.0,132.7376,133.3736,132.6331,133.2882,31278.0
2022-10-20 15:10:00,140.41,140.41,139.95,140.04,28042.0,133.2977,133.2977,132.861,132.9464,28042.0
2022-10-20 15:20:00,139.97,139.98,139.61,139.75,21014.0,132.88,132.8895,132.5382,132.6711,21014.0
2022-10-20 15:30:00,139.7,139.7,139.02,139.31,34458.0,132.6237,132.6237,131.9781,132.2534,34458.0
2022-10-20 15:40:00,139.28,139.45,138.9,138.92,87452.0,132.2249,132.3863,131.8642,131.8832,87452.0
2022-10-20 15:50:00,138.9,139.9,138.77,139.04,404848.0,131.8642,132.8135,131.7408,131.9971,404848.0
2022-10-21 09:30:00,138.71,138.96,137.51,138.5,151727.0,131.6838,131.9211,130.5446,131.4844,151727.0
2022-10-21 09:40:00,138.47,140.29,137.84,140.28,144238.0,131.456,133.1838,130.8579,133.1743,144238.0
2022-10-21 09:50:00,140.34,141.28,139.9,141.28,22321.0,133.2312,134.1236,132.8135,134.1236,22321.0
2022-10-21 10:00:00,141.41,143.2,141.04,142.83,46946.0,134.247,135.9464,133.8958,135.5951,46946.0
2022-10-21 10:10:00,142.92,143.04,141.61,142.09,47690.0,135.6806,135.7945,134.4369,134.8926,47690.0
2022-10-21 10:20:00,142.11,142.63,140.99,141.0,51254.0,134.9116,135.4052,133.8483,133.8578,51254.0
2022-10-21 10:30:00,141.1,141.88,140.89,141.27,24392.0,133.9527,134.6932,133.7534,134.1141,24392.0
2022-10-21 10:40:00,141.36,142.6,141.33,142.49,27129.0,134.1996,135.3768,134.1711,135.2723,27129.0
2022-10-21 10:50:00,142.46,142.68,141.48,141.59,22254.0,135.2439,135.4527,134.3135,134.4179,22254.0
2022-10-21 11:00:00,141.59,141.6,140.66,141.33,19817.0,134.4179,134.4274,133.535,134.1711,19817.0
2022-10-21 11:10:00,141.24,141.61,141.08,141.16,15703.0,134.0856,134.4369,133.9338,134.0097,15703.0
2022-10-21 11:20:00,141.14,142.17,140.84,142.08,17940.0,133.9907,134.9685,133.7059,134.8831,17940.0
2022-10-21 11:30:00,142.13,142.65,141.92,142.15,31075.0,134.9306,135.4242,134.7312,134.9496,31075.0
2022-10-21 11:40:00,142.28,143.22,142.18,142.98,38214.0,135.073,135.9654,134.978,135.7375,38214.0
2022-10-21 11:50:00,143.02,143.13,142.58,143.12,37175.0,135.7755,135.8799,135.3578,135.8704,37175.0
2022-10-21 12:00:00,143.18,143.78,143.05,143.07,29357.0,135.9274,136.497,135.804,135.823,29357.0
2022-10-21 12:10:00,143.07,143.13,142.58,142.81,14458.0,135.823,135.8799,135.3578,135.5761,14458.0
2022-10-21 12:20:00,142.7,143.07,142.44,142.55,12484.0,135.4717,135.823,135.2249,135.3293,12484.0
2022-10-21 12:30:00,142.5,143.16,142.3,142.63,16233.0,135.2818,135.9084,135.092,135.4052,16233.0
2022-10-21 12:40:00,142.86,143.23,142.64,143.06,10249.0,135.6236,135.9748,135.4147,135.8135,10249.0
2022-10-21 12:50:00,143.15,143.35,142.78,142.98,9272.0,135.8989,136.0888,135.5476,135.7375,9272.0
2022-10-21 13:00:00,142.98,143.4,142.9,143.1,13825.0,135.7375,136.1362,135.6616,135.8514,13825.0
2022-10-21 13:10:00,143.11,143.31,142.93,143.29,12961.0,135.8609,136.0508,135.69,136.0318,12961.0
2022-10-21 13:20:00,143.28,143.31,142.88,143.15,18677.0,136.0223,136.0508,135.6426,135.8989,18677.0
2022-10-21 13:30:00,143.21,143.45,143.1,143.22,8001.0,135.9559,136.1837,135.8514,135.9654,8001.0
2022-10-21 13:40:00,143.29,143.53,143.12,143.49,10192.0,136.0318,136.2597,135.8704,136.2217,10192.0
2022-10-21 13:50:00,143.55,143.78,143.44,143.72,10307.0,136.2786,136.497,136.1742,136.44,10307.0
2022-10-21 14:00:00,143.82,144.24,143.69,144.14,13207.0,136.535,136.9337,136.4115,136.8388,13207.0
2022-10-21 14:10:00,144.14,144.22,143.48,143.71,20915.0,136.8388,136.9147,136.2122,136.4305,20915.0
2022-10-21 14:20:00,143.73,143.94,143.61,143.94,9611.0,136.4495,136.6489,136.3356,136.6489,9611.0
2022-10-21 14:30:00,144.01,144.1,143.68,143.88,13286.0,136.7153,136.8008,136.4021,136.5919,13286.0
2022-10-21 14:40:00,143.82,144.07,143.62,144.07,13063.0,136.535,136.7723,136.3451,136.7723,13063.0
2022-10-21 14:50:00,144.16,144.34,143.97,144.29,23605.0,136.8577,137.0286,136.6774,136.9812,23605.0
2022-10-21 15:00:00,144.3,144.56,144.18,144.5,27342.0,136.9906,137.2375,136.8767,137.1805,27342.0
2022-10-21 15:10:00,144.56,145.18,144.45,145.18,26190.0,137.2375,137.8261,137.1331,137.8261,26190.0
2022-10-21 15:20:00,145.15,145.47,144.92,145.42,34338.0,137.7976,138.1014,137.5792,138.0539,34338.0
2022-10-21 15:30:00,145.38,145.5,145.12,145.21,54678.0,138.0159,138.1299,137.7691,137.8546,54678.0
2022-10-21 15:40:00,145.22,145.33,145.02,145.25,54338.0,137.864,137.9685,137.6742,137.8925,54338.0
2022-10-21 15:50:00,145.29,145.59,145.0,145.22,237547.0,137.9305,138.2153,137.6552,137.864,237547.0
2022-10-24 09:30:00,144.01,145.77,143.21,144.74,96242.0,136.7153,138.3862,135.9559,137.4084,96242.0
2022-10-24 09:40:00,144.74,145.64,143.89,144.21,39419.0,137.4084,138.2628,136.6014,136.9052,39419.0
2022-10-24 09:50:00,144.04,144.52,143.1,143.2,34515.0,136.7438,137.1995,135.8514,135.9464,34515.0
2022-10-24 10:00:00,143.11,143.11,141.33,141.41,25525.0,135.8609,135.8609,134.1711,134.247,25525.0
2022-10-24 10:10:00,141.37,142.25,140.96,140.96,23489.0,134.2091,135.0445,133.8198,133.8198,23489.0
2022-10-24 10:20:00,141.22,141.24,140.45,141.09,34171.0,134.0667,134.0856,133.3357,133.9432,34171.0
2022-10-24 10:30:00,140.92,142.15,140.79,141.81,29632.0,133.7819,134.9496,133.6584,134.6268,29632.0
2022-10-24 10:40:00,141.66,141.92,140.5,140.61,20559.0,134.4844,134.7312,133.3831,133.4876,20559.0
2022-10-24 10:50:00,140.81,142.66,140.73,142.66,27119.0,133.6774,135.4337,133.6015,135.4337,27119.0
2022-10-24 11:00:00,142.41,142.84,142.1,142.3,21476.0,135.1964,135.6046,134.9021,135.092,21476.0
2022-10-24 11:10:00,142.3,143.15,142.3,142.87,22579.0,135.092,135.8989,135.092,135.6331,22579.0
2022-10-24 11:20:00,142.93,143.65,142.93,143.3,33477.0,135.69,136.3736,135.69,136.0413,33477.0
2022-10-24 11:30:00,143.18,143.44,142.94,143.4,20893.0,135.9274,136.1742,135.6995,136.1362,20893.0
2022-10-24 11:40:00,143.38,143.72,142.95,143.11,24020.0,136.1173,136.44,135.709,135.8609,24020.0
2022-10-24 11:50:00,143.17,144.26,143.16,144.25,25858.0,135.9179,136.9527,135.9084,136.9432,25858.0
2022-10-24 12:00:00,144.15,144.15,143.76,143.94,11940.0,136.8482,136.8482,136.478,136.6489,11940.0
2022-10-24 12:10:00,144.0,144.41,143.96,144.32,10824.0,136.7058,137.0951,136.6679,137.0096,10824.0
2022-10-24 12:20:00,144.25,144.36,143.91,143.93,13574.0,136.9432,137.0476,136.6204,136.6394,13574.0
2022-10-24 12:30:00,144.01,144.18,143.79,143.87,10107.0,136.7153,136.8767,136.5065,136.5824,10107.0
2022-10-24 12:40:00,143.85,144.1,143.69,144.0,7564.0,136.5634,136.8008,136.4115,136.7058,7564.0
2022-10-24 12:50:00,143.99,144.27,143.96,144.1,15889.0,136.6964,136.9622,136.6679,136.8008,15889.0
2022-10-24 13:00:00,144.06,144.25,143.73,144.19,20330.0,136.7628,136.9432,136.4495,136.8862,20330.0
2022-10-24 13:10:00,144.22,144.22,143.75,143.95,14697.0,136.9147,136.9147,136.4685,136.6584,14697.0
2022-10-24 13:20:00,143.97,143.97,143.3,143.42,16158.0,136.6774,136.6774,136.0413,136.1552,16158.0
2022-10-24 13:30:00,143.39,143.66,143.19,143.66,21490.0,136.1267,136.3831,135.9369,136.3831,21490.0
2022-10-24 13:40:00,143.81,144.2,143.67,144.06,14624.0,136.5255,136.8957,136.3926,136.7628,14624.0
2022-10-24 13:50:00,144.06,144.28,143.95,144.01,12494.0,136.7628,136.9717,136.6584,136.7153,12494.0
2022-10-24 14:00:00,144.0,144.51,143.93,144.27,9061.0,136.7058,137.19,136.6394,136.9622,9061.0
2022-10-24 14:10:00,144.34,144.54,144.18,144.44,11073.0,137.0286,137.2185,136.8767,137.1236,11073.0
2022-10-24 14:20:00,144.44,144.61,144.29,144.49,14735.0,137.1236,137.2849,136.9812,137.171,14735.0
2022-10-24 14:30:00,144.49,144.8,144.42,144.65,18739.0,137.171,137.4653,137.1046,137.3229,18739.0
2022-10-24 14:40:00,144.75,145.07,144.52,145.06,17919.0,137.4179,137.7216,137.1995,137.7122,17919.0
2022-10-24 14:50:00,145.04,145.3,144.87,145.27,20306.0,137.6932,137.94,137.5318,137.9115,20306.0
2022-10-24 15:00:00,145.29,145.59,145.21,145.31,16908.0,137.9305,138.2153,137.8546,137.9495,16908.0
2022-10-24 15:10:00,145.34,145.72,145.27,145.72,22703.0,137.978,138.3387,137.9115,138.3387,22703.0
2022-10-24 15:20:00,145.71,145.71,145.34,145.34,17694.0,138.3292,138.3292,137.978,137.978,17694.0
2022-10-24 15:30:00,145.38,145.6,145.16,145.49,24618.0,138.0159,138.2248,137.8071,138.1204,24618.0
2022-10-24 15:40:00,145.49,145.54,145.14,145.17,34992.0,138.1204,138.1678,137.7881,137.8166,34992.0
2022-10-24 15:50:00,145.17,145.38,144.6,144.94,157959.0,137.8166,138.0159,137.2755,137.5982,157959.0
2022-10-25 09:30:00,145.44,146.87,144.81,146.61,32690.0,138.0729,139.4305,137.4748,139.1836,32690.0
2022-10-25 09:40:00,146.72,148.08,146.37,147.95,106884.0,139.2881,140.5792,138.9558,140.4558,106884.0
2022-10-25 09:50:00,147.88,148.02,147.12,147.62,22289.0,140.3893,140.5222,139.6678,140.1425,22289.0
2022-10-25 10:00:00,147.87,148.12,146.85,147.4,39118.0,140.3798,140.6172,139.4115,139.9336,39118.0
2022-10-25 10:10:00,147.29,148.27,147.08,147.88,71876.0,139.8292,140.7596,139.6298,140.3893,71876.0
2022-10-25 10:20:00,147.81,147.92,147.14,147.66,27990.0,140.3229,140.4273,139.6868,140.1805,27990.0
2022-10-25 10:30:00,147.56,147.79,146.78,146.82,37157.0,140.0855,140.3039,139.345,139.383,37157.0
2022-10-25 10:40:00,146.91,147.48,146.83,147.44,18400.0,139.4684,140.0096,139.3925,139.9716,18400.0
2022-10-25 10:50:00,147.52,147.55,147.03,147.07,27398.0,140.0475,140.076,139.5824,139.6203,27398.0
2022-10-25 11:00:00,147.15,147.61,146.77,147.61,28432.0,139.6963,140.133,139.3355,140.133,28432.0
2022-10-25 11:10:00,147.71,147.8,147.33,147.5,22568.0,140.2279,140.3134,139.8672,140.0286,22568.0
2022-10-25 11:20:00,147.53,147.7,147.44,147.5,27817.0,140.057,140.2184,139.9716,140.0286,27817.0
2022-10-25 11:30:00,147.55,148.08,147.48,148.0,32800.0,140.076,140.5792,140.0096,140.5032,32800.0
2022-10-25 11:40:00,148.02,148.08,147.62,147.65,56573.0,140.5222,140.5792,140.1425,140.171,56573.0
2022-10-25 11:50:00,147.69,147.99,147.6,147.78,17325.0,140.2089,140.4937,140.1235,140.2944,17325.0
2022-10-25 12:00:00,147.75,147.8,147.44,147.72,23848.0,140.2659,140.3134,139.9716,140.2374,23848.0
2022-10-25 12:10:00,147.68,148.28,147.59,148.28,24103.0,140.1994,140.769,140.114,140.769,24103.0
2022-10-25 12:20:00,148.25,148.37,148.0,148.13,27622.0,140.7406,140.8545,140.5032,140.6266,27622.0
2022-10-25 12:30:00,148.16,148.26,147.82,147.85,37050.0,140.6551,140.7501,140.3323,140.3608,37050.0
2022-10-25 12:40:00,147.87,147.89,147.42,147.42,23457.0,140.3798,140.3988,139.9526,139.9526,23457.0
2022-10-25 12:50:00,147.45,147.61,147.3,147.43,14543.0,139.9811,140.133,139.8387,139.9621,14543.0
2022-10-25 13:00:00,147.47,147.78,146.79,147.17,24915.0,140.0001,140.2944,139.3545,139.7153,24915.0
2022-10-25 13:10:00,147.18,147.43,146.82,147.19,46390.0,139.7248,139.9621,139.383,139.7343,46390.0
2022-10-25 13:20:00,147.26,147.65,147.15,147.52,24731.0,139.8007,140.171,139.6963,140.0475,24731.0
2022-10-25 13:30:00,147.55,147.68,147.33,147.43,28369.0,140.076,140.1994,139.8672,139.9621,28369.0
2022-10-25 13:40:00,147.43,147.58,147.21,147.35,19315.0,139.9621,140.1045,139.7532,139.8862,19315.0
2022-10-25 13:50:00,147.34,147.49,147.24,147.44,19559.0,139.8767,140.0191,139.7817,139.9716,19559.0
2022-10-25 14:00:00,147.44,147.84,147.36,147.84,19946.0,139.9716,140.3513,139.8956,140.3513,19946.0
2022-10-25 14:10:00,147.82,148.09,147.69,148.05,25338.0,140.3323,140.5887,140.2089,140.5507,25338.0
2022-10-25 14:20:00,148.05,148.28,147.96,148.28,16345.0,140.5507,140.769,140.4653,140.769,16345.0
2022-10-25 14:30:00,148.28,148.46,148.12,148.42,16818.0,140.769,140.9399,140.6172,140.902,16818.0
2022-10-25 14:40:00,148.35,148.4,148.09,148.19,21426.0,140.8355,140.883,140.5887,140.6836,21426.0
2022-10-25 14:50:00,148.15,148.31,148.05,148.06,27060.0,140.6456,140.7975,140.5507,140.5602,27060.0
2022-10-25 15:00:00,148.09,148.29,147.98,148.24,23727.0,140.5887,140.7785,140.4842,140.7311,23727.0
2022-10-25 15:10:00,148.2,148.41,148.12,148.15,26726.0,140.6931,140.8925,140.6172,140.6456,26726.0
2022-10-25 15:20:00,148.11,148.35,147.94,148.22,37259.0,140.6077,140.8355,140.4463,140.7121,37259.0
2022-10-25 15:30:00,148.28,148.59,148.19,148.4,35270.0,140.769,141.0633,140.6836,140.883,35270.0
2022-10-25 15:40:00,148.45,148.46,148.13,148.39,53966.0,140.9304,140.9399,140.6266,140.8735,53966.0
2022-10-25 15:50:00,148.35,148.79,148.07,148.76,206579.0,140.8355,141.2532,140.5697,141.2247,206579.0
2022-10-26 09:30:00,146.69,146.87,144.14,144.85,97085.0,139.2596,139.4305,136.8388,137.5128,97085.0
2022-10-26 09:40:00,145.02,146.14,144.38,145.99,44854.0,137.6742,138.7374,137.0666,138.595,44854.0
2022-10-26 09:50:00,146.12,147.19,145.99,146.49,29280.0,138.7185,139.7343,138.595,139.0697,29280.0
2022-10-26 10:00:00,146.71,149.0,146.7,148.59,50657.0,139.2786,141.4526,139.2691,141.0633,50657.0
2022-10-26 10:10:00,148.53,148.54,147.78,148.16,16635.0,141.0064,141.0159,140.2944,140.6551,16635.0
2022-10-26 10:20:00,148.02,149.01,147.49,148.74,11344.0,140.5222,141.4621,140.0191,141.2057,11344.0
2022-10-26 10:30:00,148.82,149.54,148.65,149.52,41707.0,141.2817,141.9652,141.1203,141.9462,41707.0
2022-10-26 10:40:00,149.57,150.98,149.51,150.89,27105.0,141.9937,143.3323,141.9367,143.2468,27105.0
2022-10-26 10:50:00,150.88,150.96,150.12,150.19,12877.0,143.2373,143.3133,142.5158,142.5823,12877.0
2022-10-26 11:00:00,150.29,151.15,150.29,150.89,24275.0,142.6772,143.4937,142.6772,143.2468,24275.0
2022-10-26 11:10:00,151.0,151.53,150.9,151.44,24584.0,143.3513,143.8544,143.2563,143.769,24584.0
2022-10-26 11:20:00,151.41,152.07,151.28,151.95,28634.0,143.7405,144.3671,143.6171,144.2531,28634.0
2022-10-26 11:30:00,151.96,152.64,151.71,152.54,35436.0,144.2626,144.9082,144.0253,144.8133,35436.0
2022-10-26 11:40:00,152.56,152.64,151.28,151.29,15639.0,144.8322,144.9082,143.6171,143.6266,15639.0
2022-10-26 11:50:00,151.33,151.34,150.77,150.97,9480.0,143.6646,143.674,143.1329,143.3228,9480.0
2022-10-26 12:00:00,151.04,151.29,150.51,150.69,7561.0,143.3892,143.6266,142.8861,143.057,7561.0
2022-10-26 12:10:00,150.55,151.73,150.55,151.54,14754.0,142.9241,144.0443,142.9241,143.8639,14754.0
2022-10-26 12:20:00,151.41,151.76,151.34,151.52,14831.0,143.7405,144.0728,143.674,143.8449,14831.0
2022-10-26 12:30:00,151.62,151.76,151.29,151.39,12954.0,143.9399,144.0728,143.6266,143.7215,12954.0
2022-10-26 12:40:00,151.42,151.45,150.7,150.75,11005.0,143.75,143.7785,143.0665,143.1139,11005.0
2022-10-26 12:50:00,150.75,150.75,149.51,149.51,15433.0,143.1139,143.1139,141.9367,141.9367,15433.0
2022-10-26 13:00:00,149.42,149.42,148.87,149.02,27693.0,141.8513,141.8513,141.3292,141.4716,27693.0
2022-10-26 13:10:00,149.02,149.25,148.38,148.56,15618.0,141.4716,141.6899,140.864,141.0349,15618.0
2022-10-26 13:20:00,148.69,148.69,147.71,147.81,17297.0,141.1583,141.1583,140.2279,140.3229,17297.0
2022-10-26 13:30:00,147.88,147.88,147.45,147.72,15638.0,140.3893,140.3893,139.9811,140.2374,15638.0
2022-10-26 13:40:00,147.8,148.13,147.7,147.89,9974.0,140.3134,140.6266,140.2184,140.3988,9974.0
2022-10-26 13:50:00,147.89,148.72,147.84,148.72,16911.0,140.3988,141.1868,140.3513,141.1868,16911.0
2022-10-26 14:00:00,148.72,148.98,148.57,148.77,9527.0,141.1868,141.4336,141.0444,141.2342,9527.0
2022-10-26 14:10:00,148.79,148.92,148.38,148.48,11949.0,141.2532,141.3766,140.864,140.9589,11949.0
2022-10-26 14:20:00,148.38,148.52,147.98,148.09,8166.0,140.864,140.9969,140.4842,140.5887,8166.0
2022-10-26 14:30:00,148.1,148.58,147.95,148.57,6575.0,140.5982,141.0539,140.4558,141.0444,6575.0
2022-10-26 14:40:00,148.62,148.62,148.12,148.35,10445.0,141.0918,141.0918,140.6172,140.8355,10445.0
2022-10-26 14:50:00,148.36,148.49,148.07,148.33,9721.0,140.845,140.9684,140.5697,140.8165,9721.0
2022-10-26 15:00:00,148.3,148.3,147.6,147.97,14681.0,140.788,140.788,140.1235,140.4747,14681.0
2022-10-26 15:10:00,147.89,148.05,147.57,148.0,16090.0,140.3988,140.5507,140.095,140.5032,16090.0
2022-10-26 15:20:00,148.02,148.02,147.43,147.51,19097.0,140.5222,140.5222,139.9621,140.038,19097.0
2022-10-26 15:30:00,147.52,147.67,147.3,147.46,25878.0,140.0475,140.1899,139.8387,139.9906,25878.0
2022-10-26 15:40:00,147.49,147.75,147.35,147.5,37424.0,140.0191,140.2659,139.8862,140.0286,37424.0
2022-10-26 15:50:00,147.71,147.72,147.11,147.25,157336.0,140.2279,140.2374,139.6583,139.7912,157336.0
2022-10-27 09:30:00,149.33,151.86,148.5,148.87,46066.0,141.7659,144.1677,140.9779,141.3292,46066.0
2022-10-27 09:40:00,148.48,148.58,146.52,146.52,43933.0,140.9589,141.0539,139.0982,139.0982,43933.0
2022-10-27 09:50:00,146.57,146.95,145.4,146.47,39394.0,139.1457,139.5064,138.0349,139.0507,39394.0
2022-10-27 10:00:00,146.37,148.76,146.21,148.43,36507.0,138.9558,141.2247,138.8039,140.9114,36507.0
2022-10-27 10:10:00,148.23,149.4,147.44,149.4,28922.0,140.7216,141.8323,139.9716,141.8323,28922.0
2022-10-27 10:20:00,149.43,149.78,148.87,149.36,22610.0,141.8608,142.1931,141.3292,141.7943,22610.0
2022-10-27 10:30:00,149.15,149.82,148.44,148.56,12531.0,141.595,142.231,140.9209,141.0349,12531.0
2022-10-27 10:40:00,148.58,148.97,147.72,148.59,18418.0,141.0539,141.4241,140.2374,141.0633,18418.0
2022-10-27 10:50:00,148.61,149.37,147.94,147.95,16921.0,141.0823,141.8038,140.4463,140.4558,16921.0
2022-10-27 11:00:00,147.72,148.99,147.72,148.99,12232.0,140.2374,141.4431,140.2374,141.4431,12232.0
2022-10-27 11:10:00,149.02,149.04,148.01,148.22,8828.0,141.4716,141.4905,140.5127,140.7121,8828.0
2022-10-27 11:20:00,148.16,148.86,148.0,148.16,14809.0,140.6551,141.3197,140.5032,140.6551,14809.0
2022-10-27 11:30:00,148.2,148.98,147.85,147.95,8661.0,140.6931,141.4336,140.3608,140.4558,8661.0
2022-10-27 11:40:00,147.96,148.1,147.75,147.75,7364.0,140.4653,140.5982,140.2659,140.2659,7364.0
2022-10-27 11:50:00,147.87,147.88,147.0,147.08,21357.0,140.3798,140.3893,139.5539,139.6298,21357.0
2022-10-27 12:00:00,146.9,148.02,146.9,147.68,11704.0,139.4589,140.5222,139.4589,140.1994,11704.0
2022-10-27 12:10:00,147.69,148.05,147.55,147.69,16320.0,140.2089,140.5507,140.076,140.2089,16320.0
2022-10-27 12:20:00,147.72,147.8,147.18,147.18,11469.0,140.2374,140.3134,139.7248,139.7248,11469.0
2022-10-27 12:30:00,147.2,147.83,147.11,147.83,13821.0,139.7438,140.3418,139.6583,140.3418,13821.0
2022-10-27 12:40:00,147.78,148.29,147.49,148.07,27332.0,140.2944,140.7785,140.0191,140.5697,27332.0
2022-10-27 12:50:00,147.95,148.04,147.56,147.87,19342.0,140.4558,140.5412,140.0855,140.3798,19342.0
2022-10-27 13:00:00,147.84,148.28,147.52,148.17,13149.0,140.3513,140.769,140.0475,140.6646,13149.0
2022-10-27 13:10:00,148.18,148.18,147.58,147.93,11569.0,140.6741,140.6741,140.1045,140.4368,11569.0
2022-10-27 13:20:00,147.99,148.11,147.44,147.53,18101.0,140.4937,140.6077,139.9716,140.057,18101.0
2022-10-27 13:30:00,147.53,147.56,146.88,146.93,36763.0,140.057,140.0855,139.44,139.4874,36763.0
2022-10-27 13:40:00,146.94,147.35,146.94,147.29,15280.0,139.4969,139.8862,139.4969,139.8292,15280.0
2022-10-27 13:50:00,147.15,147.2,146.77,146.85,12214.0,139.6963,139.7438,139.3355,139.4115,12214.0
2022-10-27 14:00:00,146.8,146.96,146.46,146.47,14693.0,139.364,139.5159,139.0412,139.0507,14693.0
2022-10-27 14:10:00,146.54,146.54,146.1,146.34,11511.0,139.1172,139.1172,138.6995,138.9273,11511.0
2022-10-27 14:20:00,146.29,146.69,146.19,146.59,10397.0,138.8798,139.2596,138.7849,139.1647,10397.0
2022-10-27 14:30:00,146.63,146.74,146.34,146.34,11305.0,139.2026,139.3071,138.9273,138.9273,11305.0
2022-10-27 14:40:00,146.34,146.49,146.14,146.24,16584.0,138.9273,139.0697,138.7374,138.8324,16584.0
2022-10-27 14:50:00,146.24,146.43,146.08,146.2,18083.0,138.8324,139.0128,138.6805,138.7944,18083.0
2022-10-27 15:00:00,146.14,146.5,145.69,145.72,17157.0,138.7374,139.0792,138.3102,138.3387,17157.0
2022-10-27 15:10:00,145.72,146.32,145.67,146.31,16232.0,138.3387,138.9083,138.2913,138.8988,16232.0
2022-10-27 15:20:00,146.3,146.46,145.87,145.91,16723.0,138.8893,139.0412,138.4811,138.5191,16723.0
2022-10-27 15:30:00,145.97,146.06,145.64,145.78,75478.0,138.5761,138.6615,138.2628,138.3957,75478.0
2022-10-27 15:40:00,145.78,145.89,145.35,145.63,30720.0,138.3957,138.5001,137.9875,138.2533,30720.0
2022-10-27 15:50:00,145.67,145.95,144.86,145.11,253360.0,138.2913,138.5571,137.5223,137.7596,253360.0
2022-10-28 09:30:00,145.96,147.87,145.0,147.46,45075.0,138.5666,140.3798,137.6552,139.9906,45075.0
2022-10-28 09:40:00,147.43,148.58,147.42,148.07,46712.0,139.9621,141.0539,139.9526,140.5697,46712.0
2022-10-28 09:50:00,148.0,149.04,147.77,148.79,57328.0,140.5032,141.4905,140.2849,141.2532,57328.0
2022-10-28 10:00:00,148.79,149.21,147.95,148.04,19792.0,141.2532,141.6519,140.4558,140.5412,19792.0
2022-10-28 10:10:00,148.06,148.06,146.68,147.27,19826.0,140.5602,140.5602,139.2501,139.8102,19826.0
2022-10-28 10:20:00,147.46,148.37,146.79,148.37,21889.0,139.9906,140.8545,139.3545,140.8545,21889.0
2022-10-28 10:30:00,148.39,148.76,147.89,148.07,18538.0,140.8735,141.2247,140.3988,140.5697,18538.0
2022-10-28 10:40:00,148.16,148.72,147.86,148.68,15115.0,140.6551,141.1868,140.3703,141.1488,15115.0
2022-10-28 10:50:00,148.61,149.37,148.47,149.21,16747.0,141.0823,141.8038,140.9494,141.6519,16747.0
2022-10-28 11:00:00,149.35,149.55,148.92,149.55,14343.0,141.7848,141.9747,141.3766,141.9747,14343.0
2022-10-28 11:10:00,149.44,150.04,149.38,149.99,29984.0,141.8703,142.4399,141.8133,142.3924,29984.0
2022-10-28 11:20:00,150.06,150.4,149.87,150.03,26336.0,142.4589,142.7817,142.2785,142.4304,26336.0
2022-10-28 11:30:00,150.06,150.23,149.81,150.17,22844.0,142.4589,142.6203,142.2215,142.5633,22844.0
2022-10-28 11:40:00,150.25,151.0,150.25,150.74,16093.0,142.6393,143.3513,142.6393,143.1044,16093.0
2022-10-28 11:50:00,150.71,150.72,150.39,150.57,39103.0,143.076,143.0855,142.7722,142.943,39103.0
2022-10-28 12:00:00,150.56,151.09,150.48,150.87,31841.0,142.9336,143.4367,142.8576,143.2279,31841.0
2022-10-28 12:10:00,150.94,151.56,150.83,151.56,13512.0,143.2943,143.8829,143.1899,143.8829,13512.0
2022-10-28 12:20:00,151.56,151.81,151.38,151.66,27748.0,143.8829,144.1202,143.712,143.9778,27748.0
2022-10-28 12:30:00,151.69,151.81,151.09,151.09,23071.0,144.0063,144.1202,143.4367,143.4367,23071.0
2022-10-28 12:40:00,151.21,151.24,150.59,151.0,10196.0,143.5506,143.5791,142.962,143.3513,10196.0
2022-10-28 12:50:00,150.91,151.15,150.88,151.03,11855.0,143.2658,143.4937,143.2373,143.3797,11855.0
2022-10-28 13:00:00,151.0,151.17,150.92,151.06,18993.0,143.3513,143.5127,143.2753,143.4082,18993.0
2022-10-28 13:10:00,151.02,151.15,150.57,150.58,28095.0,143.3703,143.4937,142.943,142.9525,28095.0
2022-10-28 13:20:00,150.64,150.9,150.42,150.43,10691.0,143.0095,143.2563,142.8006,142.8101,10691.0
2022-10-28 13:30:00,150.44,150.71,150.39,150.6,9029.0,142.8196,143.076,142.7722,142.9715,9029.0
2022-10-28 13:40:00,150.6,150.75,150.31,150.44,19699.0,142.9715,143.1139,142.6962,142.8196,19699.0
2022-10-28 13:50:00,150.48,150.76,150.41,150.48,16496.0,142.8576,143.1234,142.7912,142.8576,16496.0
2022-10-28 14:00:00,150.58,150.91,150.44,150.58,16567.0,142.9525,143.2658,142.8196,142.9525,16567.0
2022-10-28 14:10:00,150.53,150.95,150.52,150.79,7801.0,142.9051,143.3038,142.8956,143.1519,7801.0
2022-10-28 14:20:00,150.8,150.85,150.5,150.58,10443.0,143.1614,143.2089,142.8766,142.9525,10443.0
2022-10-28 14:30:00,150.56,150.67,150.38,150.67,8898.0,142.9336,143.038,142.7627,143.038,8898.0
2022-10-28 14:40:00,150.66,150.81,150.48,150.54,16234.0,143.0285,143.1709,142.8576,142.9146,16234.0
2022-10-28 14:50:00,150.52,150.94,150.39,150.55,24093.0,142.8956,143.2943,142.7722,142.9241,24093.0
2022-10-28 15:00:00,150.55,150.61,150.36,150.61,13742.0,142.9241,142.981,142.7437,142.981,13742.0
2022-10-28 15:10:00,150.64,150.82,150.51,150.72,18860.0,143.0095,143.1804,142.8861,143.0855,18860.0
2022-10-28 15:20:00,150.74,151.34,150.69,151.27,26104.0,143.1044,143.674,143.057,143.6076,26104.0
2022-10-28 15:30:00,151.26,151.39,151.09,151.28,32404.0,143.5981,143.7215,143.4367,143.6171,32404.0
2022-10-28 15:40:00,151.28,151.6,151.25,151.49,53327.0,143.6171,143.9209,143.5886,143.8164,53327.0
2022-10-28 15:50:00,151.49,152.19,151.41,151.6,216733.0,143.8164,144.481,143.7405,143.9209,216733.0
2022-10-31 09:30:00,149.77,150.58,147.48,147.96,51740.0,142.1836,142.9525,140.0096,140.4653,51740.0
2022-10-31 09:40:00,147.9,148.45,145.71,145.97,53994.0,140.4083,140.9304,138.3292,138.5761,53994.0
2022-10-31 09:50:00,145.86,147.31,145.54,146.75,30515.0,138.4716,139.8482,138.1678,139.3165,30515.0
2022-10-31 10:00:00,146.59,147.54,146.58,147.19,32234.0,139.1647,140.0665,139.1552,139.7343,32234.0
2022-10-31 10:10:00,147.03,148.08,146.81,148.03,23870.0,139.5824,140.5792,139.3735,140.5317,23870.0
2022-10-31 10:20:00,147.93,148.14,147.37,147.67,14966.0,140.4368,140.6361,139.9051,140.1899,14966.0
2022-10-31 10:30:00,147.54,147.91,146.56,147.08,15941.0,140.0665,140.4178,139.1362,139.6298,15941.0
2022-10-31 10:40:00,146.97,147.44,146.62,147.07,19382.0,139.5254,139.9716,139.1931,139.6203,19382.0
2022-10-31 10:50:00,147.1,147.26,146.05,146.14,64343.0,139.6488,139.8007,138.652,138.7374,64343.0
2022-10-31 11:00:00,146.14,147.01,146.08,146.47,37624.0,138.7374,139.5634,138.6805,139.0507,37624.0
2022-10-31 11:10:00,146.48,146.77,146.22,146.68,32277.0,139.0602,139.3355,138.8134,139.2501,32277.0
2022-10-31 11:20:00,146.68,147.38,146.5,147.17,46883.0,139.2501,139.9146,139.0792,139.7153,46883.0
2022-10-31 11:30:00,147.17,147.17,146.73,146.88,31065.0,139.7153,139.7153,139.2976,139.44,31065.0
2022-10-31 11:40:00,146.95,147.78,146.9,147.54,31624.0,139.5064,140.2944,139.4589,140.0665,31624.0
2022-10-31 11:50:00,147.55,147.77,146.67,146.91,31220.0,140.076,140.2849,139.2406,139.4684,31220.0
2022-10-31 12:00:00,146.91,146.94,146.42,146.49,27915.0,139.4684,139.4969,139.0033,139.0697,27915.0
2022-10-31 12:10:00,146.5,147.75,146.5,147.5,26627.0,139.0792,140.2659,139.0792,140.0286,26627.0
2022-10-31 12:20:00,147.52,147.54,147.06,147.33,33568.0,140.0475,140.0665,139.6108,139.8672,33568.0
2022-10-31 12:30:00,147.25,147.4,146.65,146.65,23483.0,139.7912,139.9336,139.2216,139.2216,23483.0
2022-10-31 12:40:00,146.71,146.71,146.21,146.65,19275.0,139.2786,139.2786,138.8039,139.2216,19275.0
2022-10-31 12:50:00,146.61,146.87,146.52,146.64,19615.0,139.1836,139.4305,139.0982,139.2121,19615.0
2022-10-31 13:00:00,146.72,146.86,146.4,146.8,20343.0,139.2881,139.421,138.9843,139.364,20343.0
2022-10-31 13:10:00,146.78,147.72,146.75,147.72,24300.0,139.345,140.2374,139.3165,140.2374,24300.0
2022-10-31 13:20:00,147.68,148.0,147.47,147.94,18883.0,140.1994,140.5032,140.0001,140.4463,18883.0
2022-10-31 13:30:00,147.93,148.08,147.66,147.88,29550.0,140.4368,140.5792,140.1805,140.3893,29550.0
2022-10-31 13:40:00,147.77,147.77,147.14,147.3,46556.0,140.2849,140.2849,139.6868,139.8387,46556.0
2022-10-31 13:50:00,147.3,147.61,147.16,147.38,40429.0,139.8387,140.133,139.7058,139.9146,40429.0
2022-10-31 14:00:00,147.38,147.53,146.88,147.0,46691.0,139.9146,140.057,139.44,139.5539,46691.0
2022-10-31 14:10:00,146.98,147.13,146.68,146.85,24458.0,139.5349,139.6773,139.2501,139.4115,24458.0
2022-10-31 14:20:00,146.88,147.09,146.87,146.93,21227.0,139.44,139.6393,139.4305,139.4874,21227.0
2022-10-31 14:30:00,146.93,147.37,146.87,147.19,44934.0,139.4874,139.9051,139.4305,139.7343,44934.0
2022-10-31 14:40:00,147.17,147.36,146.93,147.05,34135.0,139.7153,139.8956,139.4874,139.6014,34135.0
2022-10-31 14:50:00,147.06,147.32,146.78,146.97,28617.0,139.6108,139.8577,139.345,139.5254,28617.0
2022-10-31 15:00:00,146.92,146.92,146.11,146.3,36137.0,139.4779,139.4779,138.709,138.8893,36137.0
2022-10-31 15:10:00,146.31,146.77,146.31,146.72,59316.0,138.8988,139.3355,138.8988,139.2881,59316.0
2022-10-31 15:20:00,146.68,146.75,146.43,146.45,31747.0,139.2501,139.3165,139.0128,139.0317,31747.0
2022-10-31 15:30:00,146.43,147.35,146.37,147.27,46049.0,139.0128,139.8862,138.9558,139.8102,46049.0
2022-10-31 15:40:00,147.27,147.48,146.51,146.61,78006.0,139.8102,140.0096,139.0887,139.1836,78006.0
2022-10-31 15:50:00,146.63,146.66,145.78,146.08,249311.0,139.2026,139.2311,138.3957,138.6805,249311.0
2022-11-01 09:30:00,150.48,153.85,150.01,150.12,231385.0,142.8576,146.0569,142.4114,142.5158,231385.0
2022-11-01 09:40:00,150.31,151.24,148.74,150.48,88307.0,142.6962,143.5791,141.2057,142.8576,88307.0
2022-11-01 09:50:00,150.53,151.22,149.67,150.99,70597.0,142.9051,143.5601,142.0886,143.3418,70597.0
2022-11-01 10:00:00,151.03,151.14,147.8,148.49,128888.0,143.3797,143.4842,140.3134,140.9684,128888.0
2022-11-01 10:10:00,148.45,151.37,148.32,150.57,81449.0,140.9304,143.7025,140.807,142.943,81449.0
2022-11-01 10:20:00,150.4,150.82,149.6,150.72,50476.0,142.7817,143.1804,142.0222,143.0855,50476.0
2022-11-01 10:30:00,150.72,151.26,150.13,150.55,55786.0,143.0855,143.5981,142.5253,142.9241,55786.0
2022-11-01 10:40:00,150.55,150.68,149.79,150.59,37134.0,142.9241,143.0475,142.2026,142.962,37134.0
2022-11-01 10:50:00,150.59,151.71,150.47,151.54,71934.0,142.962,144.0253,142.8481,143.8639,71934.0
2022-11-01 11:00:00,151.7,152.2,150.64,150.87,111175.0,144.0158,144.4905,143.0095,143.2279,111175.0
2022-11-01 11:10:00,150.87,151.78,150.71,151.15,35973.0,143.2279,144.0918,143.076,143.4937,35973.0
2022-11-01 11:20:00,151.1,151.79,150.81,151.79,37274.0,143.4462,144.1013,143.1709,144.1013,37274.0
2022-11-01 11:30:00,151.96,152.12,151.14,151.51,64302.0,144.2626,144.4145,143.4842,143.8354,64302.0
2022-11-01 11:40:00,151.46,151.78,151.27,151.55,46189.0,143.788,144.0918,143.6076,143.8734,46189.0
2022-11-01 11:50:00,151.6,152.88,151.56,152.61,44494.0,143.9209,145.136,143.8829,144.8797,44494.0
2022-11-01 12:00:00,152.6,153.52,152.6,153.19,56369.0,144.8702,145.7436,144.8702,145.4303,56369.0
2022-11-01 12:10:00,153.17,153.29,152.38,152.64,48626.0,145.4113,145.5253,144.6614,144.9082,48626.0
2022-11-01 12:20:00,152.69,152.88,151.71,151.72,45950.0,144.9557,145.136,144.0253,144.0348,45950.0
2022-11-01 12:30:00,151.72,152.25,151.52,152.19,37789.0,144.0348,144.538,143.8449,144.481,37789.0
2022-11-01 12:40:00,152.14,152.51,151.97,152.28,35636.0,144.4335,144.7848,144.2721,144.5664,35636.0
2022-11-01 12:50:00,152.15,152.69,151.82,152.57,41869.0,144.443,144.9557,144.1297,144.8417,41869.0
2022-11-01 13:00:00,152.59,152.8,152.14,152.21,40914.0,144.8607,145.0601,144.4335,144.5,40914.0
2022-11-01 13:10:00,152.21,153.25,152.2,153.24,34402.0,144.5,145.4873,144.4905,145.4778,34402.0
2022-11-01 13:20:00,153.21,153.31,152.89,152.96,22787.0,145.4493,145.5443,145.1455,145.212,22787.0
2022-11-01 13:30:00,153.04,153.08,152.5,152.88,50232.0,145.2879,145.3259,144.7753,145.136,50232.0
2022-11-01 13:40:00,152.94,153.72,152.88,153.53,47502.0,145.193,145.9335,145.136,145.7531,47502.0
2022-11-01 13:50:00,153.53,153.55,152.85,153.07,54362.0,145.7531,145.7721,145.1076,145.3164,54362.0
2022-11-01 14:00:00,153.04,153.2,152.76,153.2,14097.0,145.2879,145.4398,145.0221,145.4398,14097.0
2022-11-01 14:10:00,153.11,153.2,152.74,152.94,44913.0,145.3544,145.4398,145.0031,145.193,44913.0
2022-11-01 14:20:00,152.94,152.99,152.14,152.57,81773.0,145.193,145.2405,144.4335,144.8417,81773.0
2022-11-01 14:30:00,152.57,152.75,152.26,152.5,13558.0,144.8417,145.0126,144.5474,144.7753,13558.0
2022-11-01 14:40:00,152.43,152.58,152.12,152.53,39817.0,144.7088,144.8512,144.4145,144.8038,39817.0
2022-11-01 14:50:00,152.5,152.97,152.5,152.85,39704.0,144.7753,145.2215,144.7753,145.1076,39704.0
2022-11-01 15:00:00,152.82,153.23,152.73,153.21,32592.0,145.0791,145.4683,144.9936,145.4493,32592.0
2022-11-01 15:10:00,153.22,153.32,152.79,152.81,34718.0,145.4588,145.5538,145.0506,145.0696,34718.0
2022-11-01 15:20:00,152.87,153.05,152.75,152.95,60787.0,145.1265,145.2974,145.0126,145.2025,60787.0
2022-11-01 15:30:00,152.95,153.1,152.59,152.64,66109.0,145.2025,145.3449,144.8607,144.9082,66109.0
2022-11-01 15:40:00,152.59,152.81,152.3,152.78,163976.0,144.8607,145.0696,144.5854,145.0411,163976.0
2022-11-01 15:50:00,152.83,152.83,151.8,151.85,348511.0,145.0886,145.0886,144.1107,144.1582,348511.0
2022-11-02 09:30:00,151.95,153.6,151.95,152.48,53780.0,144.2531,145.8196,144.2531,144.7563,53780.0
2022-11-02 09:40:00,152.82,153.85,152.82,153.69,39487.0,145.0791,146.0569,145.0791,145.905,39487.0
2022-11-02 09:50:00,153.69,153.79,153.1,153.27,23530.0,145.905,145.9999,145.3449,145.5063,23530.0
2022-11-02 10:00:00,153.4,154.97,153.39,154.75,57046.0,145.6297,147.1202,145.6202,146.9113,57046.0
2022-11-02 10:10:00,154.75,155.04,153.7,153.8,68391.0,146.9113,147.1866,145.9145,146.0094,68391.0
2022-11-02 10:20:00,153.77,154.13,152.92,153.06,47773.0,145.981,146.3227,145.174,145.3069,47773.0
2022-11-02 10:30:00,153.04,153.41,152.8,153.41,31232.0,145.2879,145.6392,145.0601,145.6392,31232.0
2022-11-02 10:40:00,153.49,153.8,153.38,153.68,12301.0,145.7151,146.0094,145.6107,145.8955,12301.0
2022-11-02 10:50:00,153.52,154.36,153.36,154.03,21907.0,145.7436,146.5411,145.5917,146.2278,21907.0
2022-11-02 11:00:00,153.92,154.5,153.92,154.5,24014.0,146.1234,146.674,146.1234,146.674,24014.0
2022-11-02 11:10:00,154.6,154.71,154.29,154.36,21031.0,146.7689,146.8733,146.4746,146.5411,21031.0
2022-11-02 11:20:00,154.36,154.68,154.19,154.43,42676.0,146.5411,146.8449,146.3797,146.6075,42676.0
2022-11-02 11:30:00,154.5,154.95,154.39,154.57,12461.0,146.674,147.1012,146.5696,146.7404,12461.0
2022-11-02 11:40:00,154.51,154.63,154.28,154.58,14373.0,146.6835,146.7974,146.4651,146.7499,14373.0
2022-11-02 11:50:00,154.58,155.01,154.36,154.37,15236.0,146.7499,147.1581,146.5411,146.5506,15236.0
2022-11-02 12:00:00,154.44,154.67,154.43,154.61,45512.0,146.617,146.8354,146.6075,146.7784,45512.0
2022-11-02 12:10:00,154.65,154.85,154.4,154.5,21221.0,146.8164,147.0063,146.579,146.674,21221.0
2022-11-02 12:20:00,154.47,154.57,153.86,154.05,14251.0,146.6455,146.7404,146.0664,146.2468,14251.0
2022-11-02 12:30:00,153.98,153.99,153.34,153.47,14916.0,146.1803,146.1898,145.5727,145.6962,14916.0
2022-11-02 12:40:00,153.47,154.05,153.34,153.95,17234.0,145.6962,146.2468,145.5727,146.1518,17234.0
2022-11-02 12:50:00,153.95,154.29,153.88,154.1,14690.0,146.1518,146.4746,146.0854,146.2942,14690.0
2022-11-02 13:00:00,154.05,154.14,153.85,154.06,14904.0,146.2468,146.3322,146.0569,146.2563,14904.0
2022-11-02 13:10:00,154.07,154.18,154.0,154.07,18566.0,146.2658,146.3702,146.1993,146.2658,18566.0
2022-11-02 13:20:00,154.07,154.09,153.56,153.76,13097.0,146.2658,146.2847,145.7816,145.9715,13097.0
2022-11-02 13:30:00,153.76,153.9,153.69,153.84,10945.0,145.9715,146.1044,145.905,146.0474,10945.0
2022-11-02 13:40:00,153.87,154.7,153.86,154.58,16965.0,146.0759,146.8638,146.0664,146.7499,16965.0
2022-11-02 13:50:00,154.61,154.91,154.53,154.76,14585.0,146.7784,147.0632,146.7025,146.9208,14585.0
2022-11-02 14:00:00,154.74,157.78,154.14,156.89,61068.0,146.9018,149.7878,146.3322,148.9429,61068.0
2022-11-02 14:10:00,157.08,157.31,156.18,156.61,21198.0,149.1233,149.3416,148.2689,148.6771,21198.0
2022-11-02 14:20:00,156.61,158.09,156.33,158.04,35695.0,148.6771,150.0821,148.4113,150.0347,35695.0
2022-11-02 14:30:00,158.06,158.5,154.5,155.68,67756.0,150.0537,150.4714,146.674,147.7942,67756.0
2022-11-02 14:40:00,155.7,157.44,155.31,155.83,42293.0,147.8132,149.4651,147.4429,147.9366,42293.0
2022-11-02 14:50:00,155.68,155.8,153.21,153.74,35043.0,147.7942,147.9081,145.4493,145.9525,35043.0
2022-11-02 15:00:00,153.68,154.85,153.33,154.65,33305.0,145.8955,147.0063,145.5632,146.8164,33305.0
2022-11-02 15:10:00,154.63,154.63,152.8,152.83,44100.0,146.7974,146.7974,145.0601,145.0886,44100.0
2022-11-02 15:20:00,152.74,152.76,149.51,149.74,100728.0,145.0031,145.0221,141.9367,142.1551,100728.0
2022-11-02 15:30:00,149.75,150.21,149.46,149.8,73367.0,142.1646,142.6013,141.8893,142.2121,73367.0
2022-11-02 15:40:00,149.88,150.16,148.41,148.92,154109.0,142.288,142.5538,140.8925,141.3766,154109.0
2022-11-02 15:50:00,148.99,149.24,148.41,148.61,158440.0,141.4431,141.6804,140.8925,141.0823,158440.0
2022-11-03 09:30:00,146.39,146.39,145.15,145.39,45952.0,138.9748,138.9748,137.7976,138.0254,45952.0
2022-11-03 09:40:00,145.21,145.3,143.43,143.93,34073.0,137.8546,137.94,136.1647,136.6394,34073.0
2022-11-03 09:50:00,143.91,144.1,143.11,143.13,29733.0,136.6204,136.8008,135.8609,135.8799,29733.0
2022-11-03 10:00:00,143.27,144.0,142.75,142.87,17563.0,136.0128,136.7058,135.5192,135.6331,17563.0
2022-11-03 10:10:00,142.99,144.47,142.76,143.78,18429.0,135.747,137.152,135.5287,136.497,18429.0
2022-11-03 10:20:00,143.58,145.0,143.01,144.89,21650.0,136.3071,137.6552,135.766,137.5508,21650.0
2022-11-03 10:30:00,144.99,145.02,143.5,144.08,14583.0,137.6457,137.6742,136.2312,136.7818,14583.0
2022-11-03 10:40:00,143.93,146.04,143.93,146.0,24257.0,136.6394,138.6425,136.6394,138.6045,24257.0
2022-11-03 10:50:00,146.0,146.17,145.34,145.74,17921.0,138.6045,138.7659,137.978,138.3577,17921.0
2022-11-03 11:00:00,145.66,146.15,144.92,145.13,13414.0,138.2818,138.7469,137.5792,137.7786,13414.0
2022-11-03 11:10:00,145.15,145.17,144.38,144.85,20523.0,137.7976,137.8166,137.0666,137.5128,20523.0
2022-11-03 11:20:00,144.8,145.14,144.42,144.44,18034.0,137.4653,137.7881,137.1046,137.1236,18034.0
2022-11-03 11:30:00,144.39,145.01,144.02,145.01,12602.0,137.0761,137.6647,136.7248,137.6647,12602.0
2022-11-03 11:40:00,144.96,145.59,144.87,145.02,22010.0,137.6172,138.2153,137.5318,137.6742,22010.0
2022-11-03 11:50:00,144.96,145.4,144.73,145.28,22984.0,137.6172,138.0349,137.3989,137.921,22984.0
2022-11-03 12:00:00,145.31,145.71,144.99,145.12,12075.0,137.9495,138.3292,137.6457,137.7691,12075.0
2022-11-03 12:10:00,145.31,145.74,145.15,145.59,12874.0,137.9495,138.3577,137.7976,138.2153,12874.0
2022-11-03 12:20:00,145.55,145.66,145.19,145.53,21136.0,138.1773,138.2818,137.8356,138.1583,21136.0
2022-11-03 12:30:00,145.48,145.73,145.04,145.22,23733.0,138.1109,138.3482,137.6932,137.864,23733.0
2022-11-03 12:40:00,145.09,145.85,145.05,145.72,44467.0,137.7406,138.4621,137.7027,138.3387,44467.0
2022-11-03 12:50:00,145.69,146.31,145.69,145.94,9686.0,138.3102,138.8988,138.3102,138.5476,9686.0
2022-11-03 13:00:00,145.8,145.94,145.14,145.22,8383.0,138.4147,138.5476,137.7881,137.864,8383.0
2022-11-03 13:10:00,145.22,145.45,144.79,144.95,13603.0,137.864,138.0824,137.4558,137.6077,13603.0
2022-11-03 13:20:00,144.96,145.03,144.25,144.5,15617.0,137.6172,137.6837,136.9432,137.1805,15617.0
2022-11-03 13:30:00,144.51,144.67,144.24,144.43,10956.0,137.19,137.3419,136.9337,137.1141,10956.0
2022-11-03 13:40:00,144.47,144.62,144.22,144.37,13176.0,137.152,137.2944,136.9147,137.0571,13176.0
2022-11-03 13:50:00,144.37,144.49,143.81,143.81,15844.0,137.0571,137.171,136.5255,136.5255,15844.0
2022-11-03 14:00:00,143.91,144.29,143.79,144.09,24486.0,136.6204,136.9812,136.5065,136.7913,24486.0
2022-11-03 14:10:00,144.11,144.42,143.99,144.42,27742.0,136.8103,137.1046,136.6964,137.1046,27742.0
2022-11-03 14:20:00,144.44,144.76,144.4,144.72,12403.0,137.1236,137.4273,137.0856,137.3894,12403.0
2022-11-03 14:30:00,144.7,145.05,144.32,144.44,18476.0,137.3704,137.7027,137.0096,137.1236,18476.0
2022-11-03 14:40:00,144.44,144.51,144.11,144.31,17787.0,137.1236,137.19,136.8103,137.0001,17787.0
2022-11-03 14:50:00,144.34,144.41,144.11,144.28,13710.0,137.0286,137.0951,136.8103,136.9717,13710.0
2022-11-03 15:00:00,144.29,144.51,144.12,144.39,24826.0,136.9812,137.19,136.8198,137.0761,24826.0
2022-11-03 15:10:00,144.3,144.72,144.29,144.56,24233.0,136.9906,137.3894,136.9812,137.2375,24233.0
2022-11-03 15:20:00,144.58,145.1,144.54,145.03,32575.0,137.2565,137.7501,137.2185,137.6837,32575.0
2022-11-03 15:30:00,144.99,145.26,144.98,145.06,49954.0,137.6457,137.902,137.6362,137.7122,49954.0
2022-11-03 15:40:00,145.1,145.73,144.97,145.29,76014.0,137.7501,138.3482,137.6267,137.9305,76014.0
2022-11-03 15:50:00,145.33,145.38,144.54,144.88,390900.0,137.9685,138.0159,137.2185,137.5413,390900.0
2022-11-04 09:30:00,150.33,150.7,148.57,149.16,95096.0,142.7152,143.0665,141.0444,141.6045,95096.0
2022-11-04 09:40:00,148.98,149.16,146.93,147.89,132876.0,141.4336,141.6045,139.4874,140.3988,132876.0
2022-11-04 09:50:00,147.93,150.28,147.7,150.28,39285.0,140.4368,142.6677,140.2184,142.6677,39285.0
2022-11-04 10:00:00,150.44,150.73,149.6,150.03,35411.0,142.8196,143.0949,142.0222,142.4304,35411.0
2022-11-04 10:10:00,150.13,151.84,150.06,150.8,49753.0,142.5253,144.1487,142.4589,143.1614,49753.0
2022-11-04 10:20:00,150.82,151.42,150.41,151.21,31229.0,143.1804,143.75,142.7912,143.5506,31229.0
2022-11-04 10:30:00,151.24,151.6,150.65,150.91,25390.0,143.5791,143.9209,143.019,143.2658,25390.0
2022-11-04 10:40:00,150.79,151.26,150.61,151.02,41630.0,143.1519,143.5981,142.981,143.3703,41630.0
2022-11-04 10:50:00,150.92,151.1,149.67,150.08,32280.0,143.2753,143.4462,142.0886,142.4779,32280.0
2022-11-04 11:00:00,150.31,150.42,149.65,150.13,23953.0,142.6962,142.8006,142.0697,142.5253,23953.0
2022-11-04 11:10:00,150.21,150.21,149.39,149.94,18490.0,142.6013,142.6013,141.8228,142.345,18490.0
2022-11-04 11:20:00,150.31,150.74,149.58,149.71,14670.0,142.6962,143.1044,142.0032,142.1266,14670.0
2022-11-04 11:30:00,149.86,150.26,149.68,149.68,16670.0,142.269,142.6488,142.0981,142.0981,16670.0
2022-11-04 11:40:00,149.5,149.5,148.49,148.49,11622.0,141.9272,141.9272,140.9684,140.9684,11622.0
2022-11-04 11:50:00,148.44,148.58,147.85,147.89,8912.0,140.9209,141.0539,140.3608,140.3988,8912.0
2022-11-04 12:00:00,148.05,148.6,147.64,148.48,9117.0,140.5507,141.0728,140.1615,140.9589,9117.0
2022-11-04 12:10:00,148.4,149.63,147.98,149.25,25756.0,140.883,142.0507,140.4842,141.6899,25756.0
2022-11-04 12:20:00,149.24,149.26,148.7,149.06,11838.0,141.6804,141.6994,141.1678,141.5095,11838.0
2022-11-04 12:30:00,148.91,149.14,148.61,148.66,11542.0,141.3671,141.5855,141.0823,141.1298,11542.0
2022-11-04 12:40:00,148.57,148.91,148.36,148.56,20113.0,141.0444,141.3671,140.845,141.0349,20113.0
2022-11-04 12:50:00,148.56,149.02,148.55,149.0,16048.0,141.0349,141.4716,141.0254,141.4526,16048.0
2022-11-04 13:00:00,148.84,149.32,148.18,148.23,13205.0,141.3007,141.7564,140.6741,140.7216,13205.0
2022-11-04 13:10:00,148.37,149.19,148.31,149.03,6571.0,140.8545,141.633,140.7975,141.4811,6571.0
2022-11-04 13:20:00,149.13,149.25,148.7,148.7,7640.0,141.576,141.6899,141.1678,141.1678,7640.0
2022-11-04 13:30:00,148.72,148.87,148.42,148.48,11438.0,141.1868,141.3292,140.902,140.9589,11438.0
2022-11-04 13:40:00,148.43,148.43,148.03,148.32,6631.0,140.9114,140.9114,140.5317,140.807,6631.0
2022-11-04 13:50:00,148.28,148.33,147.84,147.93,8828.0,140.769,140.8165,140.3513,140.4368,8828.0
2022-11-04 14:00:00,148.0,148.37,147.59,147.62,10333.0,140.5032,140.8545,140.114,140.1425,10333.0
2022-11-04 14:10:00,147.61,148.55,147.55,148.55,8684.0,140.133,141.0254,140.076,141.0254,8684.0
2022-11-04 14:20:00,148.45,148.83,148.29,148.58,16380.0,140.9304,141.2912,140.7785,141.0539,16380.0
2022-11-04 14:30:00,148.68,149.02,148.52,148.94,13298.0,141.1488,141.4716,140.9969,141.3956,13298.0
2022-11-04 14:40:00,148.95,149.71,148.94,149.39,25726.0,141.4051,142.1266,141.3956,141.8228,25726.0
2022-11-04 14:50:00,149.33,149.91,149.32,149.74,11033.0,141.7659,142.3165,141.7564,142.1551,11033.0
2022-11-04 15:00:00,149.69,150.5,149.48,150.37,15281.0,142.1076,142.8766,141.9083,142.7532,15281.0
2022-11-04 15:10:00,150.39,150.95,150.35,150.8,20865.0,142.7722,143.3038,142.7342,143.1614,20865.0
2022-11-04 15:20:00,150.8,150.92,150.32,150.82,27849.0,143.1614,143.2753,142.7057,143.1804,27849.0
2022-11-04 15:30:00,150.8,151.0,150.27,150.43,31570.0,143.1614,143.3513,142.6582,142.8101,31570.0
2022-11-04 15:40:00,150.44,151.02,150.25,150.59,33278.0,142.8196,143.3703,142.6393,142.962,33278.0
2022-11-04 15:50:00,150.24,151.16,150.11,151.08,187507.0,142.6298,143.5032,142.5063,143.4272,187507.0
2022-11-07 09:30:00,152.69,152.93,151.75,152.27,51324.0,144.9557,145.1835,144.0633,144.5569,51324.0
2022-11-07 09:40:00,152.48,152.9,151.64,151.84,31500.0,144.7563,145.155,143.9588,144.1487,31500.0
2022-11-07 09:50:00,151.94,152.2,151.31,151.31,32979.0,144.2437,144.4905,143.6456,143.6456,32979.0
2022-11-07 10:00:00,151.75,152.7,151.53,152.28,28054.0,144.0633,144.9652,143.8544,144.5664,28054.0
2022-11-07 10:10:00,152.56,153.7,151.85,153.43,45728.0,144.8322,145.9145,144.1582,145.6582,45728.0
2022-11-07 10:20:00,153.43,153.56,152.91,153.41,33864.0,145.6582,145.7816,145.1645,145.6392,33864.0
2022-11-07 10:30:00,153.36,153.36,152.23,152.36,57495.0,145.5917,145.5917,144.519,144.6424,57495.0
2022-11-07 10:40:00,152.36,153.16,152.35,152.89,16593.0,144.6424,145.4019,144.6329,145.1455,16593.0
2022-11-07 10:50:00,152.85,153.83,152.84,153.83,14873.0,145.1076,146.0379,145.0981,146.0379,14873.0
2022-11-07 11:00:00,153.91,154.68,153.53,154.6,19979.0,146.1139,146.8449,145.7531,146.7689,19979.0
2022-11-07 11:10:00,154.59,154.6,153.83,154.44,13439.0,146.7594,146.7689,146.0379,146.617,13439.0
2022-11-07 11:20:00,154.37,155.39,154.28,155.32,35191.0,146.5506,147.5189,146.4651,147.4524,35191.0
2022-11-07 11:30:00,155.36,155.81,155.29,155.68,31253.0,147.4904,147.9176,147.424,147.7942,31253.0
2022-11-07 11:40:00,155.7,155.7,154.37,154.53,28290.0,147.8132,147.8132,146.5506,146.7025,28290.0
2022-11-07 11:50:00,154.42,154.63,153.71,153.72,37441.0,146.598,146.7974,145.924,145.9335,37441.0
2022-11-07 12:00:00,153.71,154.33,153.41,154.22,24133.0,145.924,146.5126,145.6392,146.4082,24133.0
2022-11-07 12:10:00,154.3,154.55,153.97,154.32,13176.0,146.4841,146.7214,146.1708,146.5031,13176.0
2022-11-07 12:20:00,154.27,154.69,154.14,154.54,11488.0,146.4556,146.8544,146.3322,146.712,11488.0
2022-11-07 12:30:00,154.63,154.86,154.4,154.54,13115.0,146.7974,147.0157,146.579,146.712,13115.0
2022-11-07 12:40:00,154.59,154.99,154.39,154.76,12006.0,146.7594,147.1392,146.5696,146.9208,12006.0
2022-11-07 12:50:00,154.61,154.82,154.55,154.82,9579.0,146.7784,146.9778,146.7214,146.9778,9579.0
2022-11-07 13:00:00,154.9,155.42,154.82,155.36,8520.0,147.0537,147.5474,146.9778,147.4904,8520.0
2022-11-07 13:10:00,155.34,155.5,155.14,155.28,17487.0,147.4714,147.6233,147.2816,147.4145,17487.0
2022-11-07 13:20:00,155.36,155.37,155.06,155.26,15268.0,147.4904,147.4999,147.2056,147.3955,15268.0
2022-11-07 13:30:00,155.32,155.36,154.77,154.96,10174.0,147.4524,147.4904,146.9303,147.1107,10174.0
2022-11-07 13:40:00,154.94,155.22,154.64,155.11,19915.0,147.0917,147.3575,146.8069,147.2531,19915.0
2022-11-07 13:50:00,155.16,155.44,155.08,155.44,10412.0,147.3005,147.5664,147.2246,147.5664,10412.0
2022-11-07 14:00:00,155.37,155.69,155.36,155.46,10439.0,147.4999,147.8037,147.4904,147.5854,10439.0
2022-11-07 14:10:00,155.45,156.13,155.45,156.13,19509.0,147.5759,148.2214,147.5759,148.2214,19509.0
2022-11-07 14:20:00,156.17,156.6,156.07,156.59,18906.0,148.2594,148.6676,148.1645,148.6581,18906.0
2022-11-07 14:30:00,156.63,156.94,156.34,156.81,14377.0,148.6961,148.9904,148.4208,148.867,14377.0
2022-11-07 14:40:00,156.88,156.94,156.5,156.78,12432.0,148.9334,148.9904,148.5727,148.8385,12432.0
2022-11-07 14:50:00,156.76,156.78,156.2,156.32,22671.0,148.8195,148.8385,148.2879,148.4018,22671.0
2022-11-07 15:00:00,156.29,156.88,156.29,156.88,21242.0,148.3733,148.9334,148.3733,148.9334,21242.0
2022-11-07 15:10:00,156.8,157.36,156.74,157.31,19082.0,148.8575,149.3891,148.8005,149.3416,19082.0
2022-11-07 15:20:00,157.29,157.71,157.04,157.39,29467.0,149.3227,149.7214,149.0853,149.4176,29467.0
2022-11-07 15:30:00,157.38,157.65,157.22,157.45,27185.0,149.4081,149.6644,149.2562,149.4746,27185.0
2022-11-07 15:40:00,157.44,158.05,157.29,157.97,136923.0,149.4651,150.0442,149.3227,149.9682,136923.0
2022-11-07 15:50:00,157.93,158.22,157.45,157.9,312481.0,149.9302,150.2055,149.4746,149.9018,312481.0
2022-11-08 09:30:00,161.0,162.06,159.97,160.27,88507.0,152.8447,153.851,151.8669,152.1517,88507.0
2022-11-08 09:40:00,160.34,161.24,159.77,161.15,34340.0,152.2182,153.0726,151.677,152.9871,34340.0
2022-11-08 09:50:00,160.85,162.3,160.71,161.65,24916.0,152.7023,154.0789,152.5694,153.4618,24916.0
2022-11-08 10:00:00,161.59,162.1,161.26,161.91,31260.0,153.4048,153.889,153.0916,153.7086,31260.0
2022-11-08 10:10:00,161.86,162.89,161.75,162.57,21387.0,153.6612,154.639,153.5567,154.3352,21387.0
2022-11-08 10:20:00,162.52,163.03,162.23,162.55,23467.0,154.2877,154.7719,154.0124,154.3162,23467.0
2022-11-08 10:30:00,162.75,163.53,162.65,163.13,23337.0,154.5061,155.2466,154.4112,154.8668,23337.0
2022-11-08 10:40:00,163.09,163.38,162.76,163.09,20139.0,154.8289,155.1042,154.5156,154.8289,20139.0
2022-11-08 10:50:00,163.26,163.32,162.83,163.21,20902.0,154.9903,155.0472,154.582,154.9428,20902.0
2022-11-08 11:00:00,163.21,163.21,162.67,162.99,21713.0,154.9428,154.9428,154.4301,154.7339,21713.0
2022-11-08 11:10:00,163.14,163.49,163.08,163.08,20045.0,154.8763,155.2086,154.8194,154.8194,20045.0
2022-11-08 11:20:00,163.11,163.9,163.0,163.38,45749.0,154.8478,155.5978,154.7434,155.1042,45749.0
2022-11-08 11:30:00,163.37,164.39,163.31,164.38,25449.0,155.0947,156.063,155.0377,156.0535,25449.0
2022-11-08 11:40:00,164.39,164.52,163.35,163.45,24235.0,156.063,156.1864,155.0757,155.1706,24235.0
2022-11-08 11:50:00,163.39,164.17,163.39,164.03,40161.0,155.1137,155.8542,155.1137,155.7212,40161.0
2022-11-08 12:00:00,164.02,164.26,163.64,164.05,13629.0,155.7118,155.9396,155.351,155.7402,13629.0
2022-11-08 12:10:00,164.06,164.21,163.55,163.93,16031.0,155.7497,155.8921,155.2656,155.6263,16031.0
2022-11-08 12:20:00,163.93,164.24,163.75,164.12,10236.0,155.6263,155.9206,155.4554,155.8067,10236.0
2022-11-08 12:30:00,164.13,164.53,163.96,164.53,19000.0,155.8162,156.1959,155.6548,156.1959,19000.0
2022-11-08 12:40:00,164.57,164.72,164.34,164.45,19599.0,156.2339,156.3763,156.0155,156.12,19599.0
2022-11-08 12:50:00,164.55,164.75,164.12,164.52,14155.0,156.2149,156.4048,155.8067,156.1864,14155.0
2022-11-08 13:00:00,164.46,165.08,164.35,165.04,28886.0,156.1295,156.7181,156.025,156.6801,28886.0
2022-11-08 13:10:00,164.99,165.1,164.75,164.75,20136.0,156.6326,156.737,156.4048,156.4048,20136.0
2022-11-08 13:20:00,164.61,164.63,163.48,163.72,36136.0,156.2719,156.2909,155.1991,155.427,36136.0
2022-11-08 13:30:00,163.68,164.06,163.23,164.0,54225.0,155.389,155.7497,154.9618,155.6928,54225.0
2022-11-08 13:40:00,163.99,164.14,163.68,163.68,27263.0,155.6833,155.8257,155.389,155.389,27263.0
2022-11-08 13:50:00,163.73,163.99,162.2,162.41,40572.0,155.4364,155.6833,153.9839,154.1833,40572.0
2022-11-08 14:00:00,162.38,162.66,161.63,161.83,60419.0,154.1548,154.4206,153.4428,153.6327,60419.0
2022-11-08 14:10:00,161.76,162.15,161.49,161.72,20233.0,153.5662,153.9365,153.3099,153.5283,20233.0
2022-11-08 14:20:00,161.67,161.67,160.02,160.28,39106.0,153.4808,153.4808,151.9144,152.1612,39106.0
2022-11-08 14:30:00,160.16,161.05,159.81,160.89,19873.0,152.0473,152.8922,151.715,152.7403,19873.0
2022-11-08 14:40:00,160.87,161.52,160.87,161.45,18926.0,152.7213,153.3384,152.7213,153.2719,18926.0
2022-11-08 14:50:00,161.42,161.83,161.26,161.54,26647.0,153.2435,153.6327,153.0916,153.3574,26647.0
2022-11-08 15:00:00,161.55,162.66,161.43,162.47,31254.0,153.3669,154.4206,153.2529,154.2403,31254.0
2022-11-08 15:10:00,162.55,162.85,162.41,162.76,31897.0,154.3162,154.601,154.1833,154.5156,31897.0
2022-11-08 15:20:00,162.84,163.42,162.68,163.4,26240.0,154.5915,155.1421,154.4396,155.1232,26240.0
2022-11-08 15:30:00,163.35,164.08,163.34,163.71,41783.0,155.0757,155.7687,155.0662,155.4175,41783.0
2022-11-08 15:40:00,163.78,164.09,163.36,163.69,61902.0,155.4839,155.7782,155.0852,155.3985,61902.0
2022-11-08 15:50:00,163.76,163.76,163.09,163.09,173127.0,155.4649,155.4649,154.8289,154.8289,173127.0
2022-11-09 09:30:00,159.94,160.65,158.12,158.74,99351.0,151.8384,152.5125,150.1106,150.6992,99351.0
2022-11-09 09:40:00,158.96,160.75,158.71,160.64,38568.0,150.9081,152.6074,150.6707,152.503,38568.0
2022-11-09 09:50:00,160.41,161.03,159.03,159.55,150573.0,152.2846,152.8732,150.9745,151.4682,150573.0
2022-11-09 10:00:00,159.35,160.02,159.02,159.85,75220.0,151.2783,151.9144,150.965,151.753,75220.0
2022-11-09 10:10:00,159.76,160.06,159.27,159.9,42780.0,151.6675,151.9523,151.2024,151.8004,42780.0
2022-11-09 10:20:00,159.97,160.05,159.08,159.32,47620.0,151.8669,151.9429,151.022,151.2498,47620.0
2022-11-09 10:30:00,159.18,159.59,158.82,159.36,29349.0,151.1169,151.5062,150.7752,151.2878,29349.0
2022-11-09 10:40:00,159.4,159.4,158.73,159.16,16937.0,151.3258,151.3258,150.6897,151.0979,16937.0
2022-11-09 10:50:00,159.16,159.33,158.89,159.09,26218.0,151.0979,151.2593,150.8416,151.0315,26218.0
2022-11-09 11:00:00,159.23,159.55,159.0,159.23,13557.0,151.1644,151.4682,150.946,151.1644,13557.0
2022-11-09 11:10:00,159.18,160.24,159.18,160.06,36082.0,151.1169,152.1232,151.1169,151.9523,36082.0
2022-11-09 11:20:00,160.08,160.15,159.4,159.87,13621.0,151.9713,152.0378,151.3258,151.772,13621.0
2022-11-09 11:30:00,159.82,160.37,159.67,160.21,13957.0,151.7245,152.2466,151.5821,152.0947,13957.0
2022-11-09 11:40:00,160.21,160.63,160.09,160.42,11600.0,152.0947,152.4935,151.9808,152.2941,11600.0
2022-11-09 11:50:00,160.4,160.59,159.96,160.18,15652.0,152.2751,152.4555,151.8574,152.0663,15652.0
2022-11-09 12:00:00,160.3,160.39,159.59,159.81,7081.0,152.1802,152.2656,151.5062,151.715,7081.0
2022-11-09 12:10:00,159.79,160.19,159.66,159.82,32114.0,151.696,152.0758,151.5726,151.7245,32114.0
2022-11-09 12:20:00,159.83,159.88,159.22,159.59,9982.0,151.734,151.7815,151.1549,151.5062,9982.0
2022-11-09 12:30:00,159.5,159.69,159.29,159.29,21148.0,151.4207,151.6011,151.2213,151.2213,21148.0
2022-11-09 12:40:00,159.32,159.42,158.98,159.27,20267.0,151.2498,151.3448,150.9271,151.2024,20267.0
2022-11-09 12:50:00,159.21,159.28,158.88,159.09,6344.0,151.1454,151.2119,150.8321,151.0315,6344.0
2022-11-09 13:00:00,159.19,159.26,158.41,158.49,12120.0,151.1264,151.1929,150.3859,150.4619,12120.0
2022-11-09 13:10:00,158.48,158.53,158.07,158.11,16604.0,150.4524,150.4998,150.0631,150.1011,16604.0
2022-11-09 13:20:00,158.1,158.13,157.02,157.29,41368.0,150.0916,150.1201,149.0663,149.3227,41368.0
2022-11-09 13:30:00,157.22,157.35,156.68,156.68,10474.0,149.2562,149.3796,148.7436,148.7436,10474.0
2022-11-09 13:40:00,156.76,157.03,156.61,156.91,10550.0,148.8195,149.0758,148.6771,148.9619,10550.0
2022-11-09 13:50:00,156.96,157.09,156.68,157.09,9826.0,149.0094,149.1328,148.7436,149.1328,9826.0
2022-11-09 14:00:00,157.07,157.44,156.94,157.39,10120.0,149.1138,149.4651,148.9904,149.4176,10120.0
2022-11-09 14:10:00,157.48,157.61,156.99,157.22,4983.0,149.503,149.6264,149.0379,149.2562,4983.0
2022-11-09 14:20:00,157.27,157.35,156.94,157.13,5963.0,149.3037,149.3796,148.9904,149.1708,5963.0
2022-11-09 14:30:00,157.11,157.11,156.4,156.44,11291.0,149.1518,149.1518,148.4777,148.5157,11291.0
2022-11-09 14:40:00,156.39,156.83,156.26,156.26,10694.0,148.4682,148.886,148.3448,148.3448,10694.0
2022-11-09 14:50:00,156.25,156.26,155.86,155.98,23756.0,148.3353,148.3448,147.9651,148.079,23756.0
2022-11-09 15:00:00,155.93,156.98,155.82,156.73,13405.0,148.0315,149.0284,147.9271,148.791,13405.0
2022-11-09 15:10:00,156.7,156.71,156.08,156.32,13565.0,148.7625,148.772,148.1739,148.4018,13565.0
2022-11-09 15:20:00,156.39,156.47,155.99,156.24,17949.0,148.4682,148.5442,148.0885,148.3258,17949.0
2022-11-09 15:30:00,156.19,156.19,155.86,155.93,24125.0,148.2784,148.2784,147.9651,148.0315,24125.0
2022-11-09 15:40:00,155.89,155.89,155.07,155.18,51429.0,147.9936,147.9936,147.2151,147.3195,51429.0
2022-11-09 15:50:00,155.27,155.67,154.63,154.71,260304.0,147.405,147.7847,146.7974,146.8733,260304.0
2022-11-10 09:30:00,163.77,164.5,162.17,162.68,182721.0,155.4744,156.1674,153.9555,154.4396,182721.0
2022-11-10 09:40:00,162.89,163.0,161.7,162.3,27144.0,154.639,154.7434,153.5093,154.0789,27144.0
2022-11-10 09:50:00,162.46,163.68,162.23,163.68,43860.0,154.2308,155.389,154.0124,155.389,43860.0
2022-11-10 10:00:00,163.6,163.78,162.74,162.92,40935.0,155.313,155.4839,154.4966,154.6675,40935.0
2022-11-10 10:10:00,162.9,162.9,162.12,162.47,32311.0,154.6485,154.6485,153.908,154.2403,32311.0
2022-11-10 10:20:00,162.35,162.99,162.15,162.44,39033.0,154.1263,154.7339,153.9365,154.2118,39033.0
2022-11-10 10:30:00,162.49,162.66,161.67,162.22,30851.0,154.2593,154.4206,153.4808,154.0029,30851.0
2022-11-10 10:40:00,162.2,163.03,162.2,162.96,50745.0,153.9839,154.7719,153.9839,154.7054,50745.0
2022-11-10 10:50:00,162.97,163.07,162.48,162.92,36473.0,154.7149,154.8099,154.2498,154.6675,36473.0
2022-11-10 11:00:00,162.97,163.18,162.76,162.78,33443.0,154.7149,154.9143,154.5156,154.5346,33443.0
2022-11-10 11:10:00,162.75,163.57,162.67,163.06,82119.0,154.5061,155.2845,154.4301,154.8004,82119.0
2022-11-10 11:20:00,163.06,163.4,162.75,163.06,43020.0,154.8004,155.1232,154.5061,154.8004,43020.0
2022-11-10 11:30:00,163.06,164.21,163.05,164.21,42600.0,154.8004,155.8921,154.7909,155.8921,42600.0
2022-11-10 11:40:00,164.21,164.44,164.09,164.39,27144.0,155.8921,156.1105,155.7782,156.063,27144.0
2022-11-10 11:50:00,164.42,164.79,164.4,164.44,51261.0,156.0915,156.4428,156.0725,156.1105,51261.0
2022-11-10 12:00:00,164.41,164.48,163.94,163.94,26542.0,156.082,156.1485,155.6358,155.6358,26542.0
2022-11-10 12:10:00,163.89,164.17,163.8,164.09,13515.0,155.5883,155.8542,155.5029,155.7782,13515.0
2022-11-10 12:20:00,164.08,164.08,163.66,163.76,18200.0,155.7687,155.7687,155.37,155.4649,18200.0
2022-11-10 12:30:00,163.8,163.81,163.43,163.6,13514.0,155.5029,155.5124,155.1516,155.313,13514.0
2022-11-10 12:40:00,163.6,164.08,163.57,163.77,25229.0,155.313,155.7687,155.2845,155.4744,25229.0
2022-11-10 12:50:00,163.7,163.86,163.21,163.24,24200.0,155.408,155.5599,154.9428,154.9713,24200.0
2022-11-10 13:00:00,163.23,163.83,163.14,163.7,49708.0,154.9618,155.5314,154.8763,155.408,49708.0
2022-11-10 13:10:00,163.72,163.87,163.54,163.73,59006.0,155.427,155.5694,155.2561,155.4364,59006.0
2022-11-10 13:20:00,163.77,163.82,163.14,163.29,41457.0,155.4744,155.5219,154.8763,155.0187,41457.0
2022-11-10 13:30:00,163.32,163.57,163.18,163.34,53637.0,155.0472,155.2845,154.9143,155.0662,53637.0
2022-11-10 13:40:00,163.3,164.82,163.28,164.82,20701.0,155.0282,156.4712,155.0092,156.4712,20701.0
2022-11-10 13:50:00,164.76,164.89,164.34,164.48,41684.0,156.4143,156.5377,156.0155,156.1485,41684.0
2022-11-10 14:00:00,164.45,164.51,163.97,164.03,29873.0,156.12,156.1769,155.6643,155.7212,29873.0
2022-11-10 14:10:00,164.03,164.11,163.85,163.85,17401.0,155.7212,155.7972,155.5504,155.5504,17401.0
2022-11-10 14:20:00,163.79,164.19,163.79,163.91,19307.0,155.4934,155.8731,155.4934,155.6073,19307.0
2022-11-10 14:30:00,163.93,164.16,163.75,164.05,19845.0,155.6263,155.8447,155.4554,155.7402,19845.0
2022-11-10 14:40:00,163.98,164.07,163.87,163.89,21463.0,155.6738,155.7592,155.5694,155.5883,21463.0
2022-11-10 14:50:00,163.86,164.08,163.82,163.94,22542.0,155.5599,155.7687,155.5219,155.6358,22542.0
2022-11-10 15:00:00,163.91,163.96,163.54,163.89,37498.0,155.6073,155.6548,155.2561,155.5883,37498.0
2022-11-10 15:10:00,163.9,164.62,163.9,164.51,64712.0,155.5978,156.2814,155.5978,156.1769,64712.0
2022-11-10 15:20:00,164.49,165.73,164.46,165.69,52180.0,156.1579,157.3351,156.1295,157.2972,52180.0
2022-11-10 15:30:00,165.7,165.81,165.39,165.47,98759.0,157.3067,157.4111,157.0124,157.0883,98759.0
2022-11-10 15:40:00,165.47,165.74,165.13,165.15,151649.0,157.0883,157.3446,156.7655,156.7845,151649.0
2022-11-10 15:50:00,165.23,165.79,165.07,165.37,420893.0,156.8605,157.3921,156.7086,156.9934,420893.0
2022-11-11 09:30:00,165.74,166.63,163.54,164.04,120261.0,157.3446,158.1895,155.2561,155.7307,120261.0
2022-11-11 09:40:00,164.05,166.3,164.0,166.2,49459.0,155.7402,157.8763,155.6928,157.7813,49459.0
2022-11-11 09:50:00,166.12,166.68,165.49,166.51,13859.0,157.7054,158.237,157.1073,158.0756,13859.0
2022-11-11 10:00:00,166.53,167.4,165.74,166.94,46612.0,158.0946,158.9205,157.3446,158.4838,46612.0
2022-11-11 10:10:00,166.84,168.33,166.7,168.17,13042.0,158.3889,159.8034,158.256,159.6515,13042.0
2022-11-11 10:20:00,168.09,168.68,167.92,168.47,83659.0,159.5756,160.1357,159.4142,159.9363,83659.0
2022-11-11 10:30:00,168.56,168.62,167.93,168.37,18218.0,160.0218,160.0787,159.4237,159.8414,18218.0
2022-11-11 10:40:00,168.31,168.91,167.68,168.91,18370.0,159.7844,160.3541,159.1864,160.3541,18370.0
2022-11-11 10:50:00,169.0,169.04,168.37,168.59,22696.0,160.4395,160.4775,159.8414,160.0503,22696.0
2022-11-11 11:00:00,168.63,169.42,168.62,168.62,21853.0,160.0882,160.8382,160.0787,160.0787,21853.0
2022-11-11 11:10:00,168.5,168.5,167.48,168.2,24298.0,159.9648,159.9648,158.9965,159.68,24298.0
2022-11-11 11:20:00,168.29,168.38,167.06,167.06,14008.0,159.7655,159.8509,158.5978,158.5978,14008.0
2022-11-11 11:30:00,167.06,167.9,166.79,167.69,14017.0,158.5978,159.3952,158.3414,159.1959,14017.0
2022-11-11 11:40:00,167.55,168.22,167.45,168.18,8446.0,159.0629,159.699,158.968,159.661,8446.0
2022-11-11 11:50:00,168.36,168.5,167.99,168.21,9484.0,159.8319,159.9648,159.4807,159.6895,9484.0
2022-11-11 12:00:00,168.11,168.26,167.97,168.2,10490.0,159.5946,159.737,159.4617,159.68,10490.0
2022-11-11 12:10:00,168.25,168.43,168.11,168.24,10164.0,159.7275,159.8984,159.5946,159.718,10164.0
2022-11-11 12:20:00,168.2,168.46,168.04,168.39,11232.0,159.68,159.9269,159.5281,159.8604,11232.0
2022-11-11 12:30:00,168.3,168.63,168.18,168.32,15213.0,159.775,160.0882,159.661,159.7939,15213.0
2022-11-11 12:40:00,168.24,168.36,167.81,167.82,19078.0,159.718,159.8319,159.3098,159.3193,19078.0
2022-11-11 12:50:00,167.84,168.45,167.84,168.16,30929.0,159.3383,159.9174,159.3383,159.642,30929.0
2022-11-11 13:00:00,168.13,168.33,168.13,168.22,10946.0,159.6136,159.8034,159.6136,159.699,10946.0
2022-11-11 13:10:00,168.22,168.58,168.21,168.55,31550.0,159.699,160.0408,159.6895,160.0123,31550.0
2022-11-11 13:20:00,168.5,169.05,168.36,169.02,9453.0,159.9648,160.487,159.8319,160.4585,9453.0
2022-11-11 13:30:00,168.96,169.61,168.9,169.37,12907.0,160.4015,161.0186,160.3446,160.7908,12907.0
2022-11-11 13:40:00,169.43,169.59,169.25,169.59,5219.0,160.8477,160.9996,160.6768,160.9996,5219.0
2022-11-11 13:50:00,169.52,170.39,169.52,170.03,24216.0,160.9332,161.7591,160.9332,161.4173,24216.0
2022-11-11 14:00:00,170.02,170.32,169.9,170.14,67954.0,161.4078,161.6926,161.2939,161.5218,67954.0
2022-11-11 14:10:00,170.19,170.21,169.71,169.85,32357.0,161.5692,161.5882,161.1135,161.2464,32357.0
2022-11-11 14:20:00,169.89,170.29,169.89,170.21,19889.0,161.2844,161.6642,161.2844,161.5882,19889.0
2022-11-11 14:30:00,170.33,170.68,170.18,170.68,7874.0,161.7021,162.0344,161.5597,162.0344,7874.0
2022-11-11 14:40:00,170.73,171.0,170.59,170.74,11454.0,162.0819,162.3382,161.949,162.0914,11454.0
2022-11-11 14:50:00,170.82,170.97,170.56,170.79,13842.0,162.1673,162.3097,161.9205,162.1388,13842.0
2022-11-11 15:00:00,170.83,170.83,169.75,169.75,73516.0,162.1768,162.1768,161.1515,161.1515,73516.0
2022-11-11 15:10:00,169.76,169.76,169.02,169.18,22776.0,161.161,161.161,160.4585,160.6104,22776.0
2022-11-11 15:20:00,169.2,169.89,169.13,169.76,26935.0,160.6294,161.2844,160.5629,161.161,26935.0
2022-11-11 15:30:00,169.83,170.21,169.54,169.96,45783.0,161.2275,161.5882,160.9521,161.3509,45783.0
2022-11-11 15:40:00,169.96,170.14,169.72,169.98,33370.0,161.3509,161.5218,161.123,161.3699,33370.0
2022-11-11 15:50:00,170.04,170.61,169.77,169.85,193437.0,161.4268,161.9679,161.1705,161.2464,193437.0
2022-11-14 09:30:00,168.24,169.89,168.04,169.89,46462.0,159.718,161.2844,159.5281,161.2844,46462.0
2022-11-14 09:40:00,169.68,170.03,168.5,169.17,28149.0,161.0851,161.4173,159.9648,160.6009,28149.0
2022-11-14 09:50:00,169.54,170.47,169.3,169.75,33758.0,160.9521,161.835,160.7243,161.1515,33758.0
2022-11-14 10:00:00,169.84,171.58,169.83,171.5,27030.0,161.2369,162.8888,161.2275,162.8129,27030.0
2022-11-14 10:10:00,171.55,171.73,171.0,171.36,33526.0,162.8603,163.0312,162.3382,162.68,33526.0
2022-11-14 10:20:00,171.37,171.95,171.07,171.33,27947.0,162.6894,163.2401,162.4046,162.6515,27947.0
2022-11-14 10:30:00,171.53,172.39,170.78,172.39,52560.0,162.8413,163.6578,162.1293,163.6578,52560.0
2022-11-14 10:40:00,172.41,172.66,171.53,171.58,11921.0,163.6768,163.9141,162.8413,162.8888,11921.0
2022-11-14 10:50:00,171.48,171.84,171.37,171.49,11022.0,162.7939,163.1356,162.6894,162.8034,11022.0
2022-11-14 11:00:00,171.55,171.55,170.71,170.89,11527.0,162.8603,162.8603,162.0629,162.2338,11527.0
2022-11-14 11:10:00,170.93,170.93,169.91,170.0,11828.0,162.2717,162.2717,161.3034,161.3888,11828.0
2022-11-14 11:20:00,170.03,170.34,169.89,170.13,13997.0,161.4173,161.7116,161.2844,161.5123,13997.0
2022-11-14 11:30:00,170.03,171.03,170.03,170.9,13628.0,161.4173,162.3667,161.4173,162.2433,13628.0
2022-11-14 11:40:00,170.87,171.2,170.57,171.08,6368.0,162.2148,162.5281,161.93,162.4141,6368.0
2022-11-14 11:50:00,171.06,171.21,170.48,170.56,5153.0,162.3952,162.5376,161.8445,161.9205,5153.0
2022-11-14 12:00:00,170.61,171.05,170.42,170.66,10038.0,161.9679,162.3857,161.7876,162.0154,10038.0
2022-11-14 12:10:00,170.53,170.81,170.15,170.15,5644.0,161.892,162.1578,161.5312,161.5312,5644.0
2022-11-14 12:20:00,170.14,170.69,169.81,170.69,29536.0,161.5218,162.0439,161.2085,162.0439,29536.0
2022-11-14 12:30:00,170.66,171.48,170.66,171.4,7430.0,162.0154,162.7939,162.0154,162.7179,7430.0
2022-11-14 12:40:00,171.32,171.34,171.04,171.22,14020.0,162.642,162.661,162.3762,162.547,14020.0
2022-11-14 12:50:00,171.27,171.43,170.83,170.9,12044.0,162.5945,162.7464,162.1768,162.2433,12044.0
2022-11-14 13:00:00,170.86,171.29,170.74,171.23,8098.0,162.2053,162.6135,162.0914,162.5565,8098.0
2022-11-14 13:10:00,171.36,171.51,171.04,171.49,13172.0,162.68,162.8224,162.3762,162.8034,13172.0
2022-11-14 13:20:00,171.71,171.95,171.7,171.91,14239.0,163.0122,163.2401,163.0027,163.2021,14239.0
2022-11-14 13:30:00,171.94,172.19,171.68,171.98,12685.0,163.2306,163.4679,162.9837,163.2685,12685.0
2022-11-14 13:40:00,172.01,172.01,171.79,171.96,5909.0,163.297,163.297,163.0882,163.2496,5909.0
2022-11-14 13:50:00,171.93,172.32,171.93,172.22,7497.0,163.2211,163.5913,163.2211,163.4964,7497.0
2022-11-14 14:00:00,172.31,172.53,172.11,172.34,17683.0,163.5818,163.7907,163.392,163.6103,17683.0
2022-11-14 14:10:00,172.35,172.41,171.91,171.99,13918.0,163.6198,163.6768,163.2021,163.278,13918.0
2022-11-14 14:20:00,171.82,172.0,171.76,171.93,9546.0,163.1167,163.2875,163.0597,163.2211,9546.0
2022-11-14 14:30:00,171.94,172.12,171.84,171.94,10073.0,163.2306,163.4015,163.1356,163.2306,10073.0
2022-11-14 14:40:00,171.86,172.02,171.66,171.74,13344.0,163.1546,163.3065,162.9648,163.0407,13344.0
2022-11-14 14:50:00,171.72,172.14,171.71,171.98,10684.0,163.0217,163.4204,163.0122,163.2685,10684.0
2022-11-14 15:00:00,172.05,172.42,172.0,172.04,26240.0,163.335,163.6863,163.2875,163.3255,26240.0
2022-11-14 15:10:00,172.04,172.05,170.64,170.8,20957.0,163.3255,163.335,161.9964,162.1483,20957.0
2022-11-14 15:20:00,170.84,171.2,170.82,170.83,16698.0,162.1863,162.5281,162.1673,162.1768,16698.0
2022-11-14 15:30:00,170.8,170.87,170.08,170.2,19882.0,162.1483,162.2148,161.4648,161.5787,19882.0
2022-11-14 15:40:00,170.27,170.33,169.85,169.92,32993.0,161.6452,161.7021,161.2464,161.3129,32993.0
2022-11-14 15:50:00,169.97,170.41,168.78,168.99,196858.0,161.3604,161.7781,160.2306,160.43,196858.0
2022-11-15 09:30:00,175.22,175.75,173.52,174.14,42038.0,166.3444,166.8476,164.7305,165.3191,42038.0
2022-11-15 09:40:00,174.41,174.55,173.75,173.98,12248.0,165.5755,165.7084,164.9489,165.1672,12248.0
2022-11-15 09:50:00,174.11,175.01,173.8,175.0,17357.0,165.2907,166.1451,164.9964,166.1356,17357.0
2022-11-15 10:00:00,175.09,175.42,174.73,175.12,22932.0,166.221,166.5343,165.8793,166.2495,22932.0
2022-11-15 10:10:00,175.19,175.54,174.94,175.13,18888.0,166.316,166.6482,166.0786,166.259,18888.0
2022-11-15 10:20:00,175.02,176.45,174.85,176.31,24152.0,166.1546,167.5121,165.9932,167.3792,24152.0
2022-11-15 10:30:00,176.25,176.34,175.71,175.8,23668.0,167.3223,167.4077,166.8096,166.8951,23668.0
2022-11-15 10:40:00,175.7,176.03,174.84,174.91,12448.0,166.8001,167.1134,165.9837,166.0501,12448.0
2022-11-15 10:50:00,174.96,175.36,174.34,174.64,17691.0,166.0976,166.4773,165.509,165.7938,17691.0
2022-11-15 11:00:00,174.59,175.01,173.91,174.63,20859.0,165.7463,166.1451,165.1008,165.7843,20859.0
2022-11-15 11:10:00,174.74,175.38,174.62,175.01,11294.0,165.8887,166.4963,165.7748,166.1451,11294.0
2022-11-15 11:20:00,175.19,175.43,174.8,175.07,13912.0,166.316,166.5438,165.9457,166.202,13912.0
2022-11-15 11:30:00,175.2,176.19,175.2,175.98,27251.0,166.3254,167.2653,166.3254,167.0659,27251.0
2022-11-15 11:40:00,176.04,176.31,175.67,176.21,14264.0,167.1229,167.3792,166.7716,167.2843,14264.0
2022-11-15 11:50:00,176.19,176.64,175.9,176.64,24880.0,167.2653,167.6925,166.99,167.6925,24880.0
2022-11-15 12:00:00,176.61,176.64,175.76,176.09,21117.0,167.664,167.6925,166.8571,167.1704,21117.0
2022-11-15 12:10:00,176.19,176.66,176.09,176.1,10482.0,167.2653,167.7115,167.1704,167.1799,10482.0
2022-11-15 12:20:00,176.04,176.17,175.79,175.91,10759.0,167.1229,167.2463,166.8856,166.9995,10759.0
2022-11-15 12:30:00,175.89,176.51,175.83,176.49,16763.0,166.9805,167.5691,166.9235,167.5501,16763.0
2022-11-15 12:40:00,176.47,176.54,176.16,176.46,15463.0,167.5311,167.5976,167.2368,167.5216,15463.0
2022-11-15 12:50:00,176.41,176.43,176.09,176.31,7021.0,167.4742,167.4931,167.1704,167.3792,7021.0
2022-11-15 13:00:00,176.31,176.5,176.0,176.0,6802.0,167.3792,167.5596,167.0849,167.0849,6802.0
2022-11-15 13:10:00,176.03,176.07,174.79,174.79,15511.0,167.1134,167.1514,165.9362,165.9362,15511.0
2022-11-15 13:20:00,174.8,174.8,173.46,173.63,18789.0,165.9457,165.9457,164.6736,164.835,18789.0
2022-11-15 13:30:00,173.75,173.97,172.18,172.53,18549.0,164.9489,165.1577,163.4584,163.7907,18549.0
2022-11-15 13:40:00,172.57,173.59,171.89,172.87,15551.0,163.8287,164.797,163.1831,164.1135,15551.0
2022-11-15 13:50:00,172.72,173.97,172.71,173.75,50232.0,163.9711,165.1577,163.9616,164.9489,50232.0
2022-11-15 14:00:00,173.58,173.77,172.45,173.18,24095.0,164.7875,164.9679,163.7147,164.4078,24095.0
2022-11-15 14:10:00,173.21,174.41,173.21,174.12,19025.0,164.4362,165.5755,164.4362,165.3002,19025.0
2022-11-15 14:20:00,174.45,175.04,174.44,174.74,12383.0,165.6134,166.1735,165.6039,165.8887,12383.0
2022-11-15 14:30:00,174.75,174.75,174.25,174.34,9517.0,165.8982,165.8982,165.4236,165.509,9517.0
2022-11-15 14:40:00,174.18,174.48,173.61,173.63,11439.0,165.3571,165.6419,164.816,164.835,11439.0
2022-11-15 14:50:00,173.62,174.68,173.57,174.43,24014.0,164.8255,165.8318,164.778,165.5944,24014.0
2022-11-15 15:00:00,174.43,175.05,174.43,174.82,19724.0,165.5944,166.183,165.5944,165.9647,19724.0
2022-11-15 15:10:00,174.9,175.31,174.58,175.02,25706.0,166.0406,166.4299,165.7368,166.1546,25706.0
2022-11-15 15:20:00,175.0,175.36,174.8,175.09,15081.0,166.1356,166.4773,165.9457,166.221,15081.0
2022-11-15 15:30:00,175.03,175.12,174.39,175.09,27737.0,166.1641,166.2495,165.5565,166.221,27737.0
2022-11-15 15:40:00,175.04,175.15,174.67,174.84,64354.0,166.1735,166.278,165.8223,165.9837,64354.0
2022-11-15 15:50:00,174.75,174.89,174.23,174.89,142817.0,165.8982,166.0311,165.4046,166.0311,142817.0
2022-11-16 09:30:00,171.54,172.86,170.19,170.88,42746.0,162.8508,164.104,161.5692,162.2243,42746.0
2022-11-16 09:40:00,170.77,170.8,168.89,168.93,26662.0,162.1198,162.1483,160.3351,160.373,26662.0
2022-11-16 09:50:00,169.15,169.93,168.65,169.81,18349.0,160.5819,161.3224,160.1072,161.2085,18349.0
2022-11-16 10:00:00,169.72,170.46,169.48,169.71,28797.0,161.123,161.8255,160.8952,161.1135,28797.0
2022-11-16 10:10:00,169.75,170.31,168.7,168.81,14057.0,161.1515,161.6831,160.1547,160.2591,14057.0
2022-11-16 10:20:00,168.78,169.08,168.48,168.92,13650.0,160.2306,160.5154,159.9458,160.3636,13650.0
2022-11-16 10:30:00,168.94,169.26,168.51,168.84,9546.0,160.3825,160.6863,159.9743,160.2876,9546.0
2022-11-16 10:40:00,168.56,168.57,168.01,168.32,6134.0,160.0218,160.0313,159.4996,159.7939,6134.0
2022-11-16 10:50:00,168.12,168.12,166.84,167.13,17473.0,159.6041,159.6041,158.3889,158.6642,17473.0
2022-11-16 11:00:00,166.91,167.35,166.73,166.95,16843.0,158.4554,158.8731,158.2845,158.4933,16843.0
2022-11-16 11:10:00,166.94,167.26,166.73,167.09,9810.0,158.4838,158.7876,158.2845,158.6262,9810.0
2022-11-16 11:20:00,167.08,167.73,166.88,167.69,10036.0,158.6168,159.2338,158.4269,159.1959,10036.0
2022-11-16 11:30:00,167.68,168.16,167.63,167.94,12357.0,159.1864,159.642,159.1389,159.4332,12357.0
2022-11-16 11:40:00,167.79,167.84,167.2,167.72,23700.0,159.2908,159.3383,158.7307,159.2243,23700.0
2022-11-16 11:50:00,167.69,167.89,167.23,167.3,8618.0,159.1959,159.3857,158.7592,158.8256,8618.0
2022-11-16 12:00:00,167.32,167.62,166.99,167.37,11031.0,158.8446,159.1294,158.5313,158.8921,11031.0
2022-11-16 12:10:00,167.37,167.37,166.85,166.86,4358.0,158.8921,158.8921,158.3984,158.4079,4358.0
2022-11-16 12:20:00,166.99,167.25,166.62,167.18,21773.0,158.5313,158.7781,158.1801,158.7117,21773.0
2022-11-16 12:30:00,167.22,167.61,167.12,167.45,7088.0,158.7497,159.1199,158.6547,158.968,7088.0
2022-11-16 12:40:00,167.46,168.03,167.46,167.8,10353.0,158.9775,159.5186,158.9775,159.3003,10353.0
2022-11-16 12:50:00,167.75,167.8,167.21,167.22,16309.0,159.2528,159.3003,158.7402,158.7497,16309.0
2022-11-16 13:00:00,166.95,167.36,166.91,167.36,21096.0,158.4933,158.8826,158.4554,158.8826,21096.0
2022-11-16 13:10:00,167.45,167.67,166.98,166.99,5595.0,158.968,159.1769,158.5218,158.5313,5595.0
2022-11-16 13:20:00,167.04,167.41,166.96,167.06,12281.0,158.5788,158.93,158.5028,158.5978,12281.0
2022-11-16 13:30:00,167.18,167.26,166.12,166.53,12498.0,158.7117,158.7876,157.7054,158.0946,12498.0
2022-11-16 13:40:00,166.47,166.59,166.24,166.39,5270.0,158.0377,158.1516,157.8193,157.9617,5270.0
2022-11-16 13:50:00,166.4,166.57,166.18,166.35,10865.0,157.9712,158.1326,157.7623,157.9237,10865.0
2022-11-16 14:00:00,166.29,166.4,166.16,166.24,8138.0,157.8668,157.9712,157.7434,157.8193,8138.0
2022-11-16 14:10:00,166.3,166.4,166.14,166.4,11149.0,157.8763,157.9712,157.7244,157.9712,11149.0
2022-11-16 14:20:00,166.4,167.32,166.38,167.16,10281.0,157.9712,158.8446,157.9522,158.6927,10281.0
2022-11-16 14:30:00,167.13,167.13,166.66,166.84,31183.0,158.6642,158.6642,158.218,158.3889,31183.0
2022-11-16 14:40:00,166.72,166.74,166.35,166.56,29393.0,158.275,158.294,157.9237,158.1231,29393.0
2022-11-16 14:50:00,166.61,167.17,166.56,167.11,8782.0,158.1706,158.7022,158.1231,158.6452,8782.0
2022-11-16 15:00:00,167.06,167.13,166.02,166.06,9714.0,158.5978,158.6642,157.6104,157.6484,9714.0
2022-11-16 15:10:00,166.05,166.25,165.72,165.87,16712.0,157.6389,157.8288,157.3256,157.468,16712.0
2022-11-16 15:20:00,165.92,166.09,165.48,165.59,19660.0,157.5155,157.6769,157.0978,157.2022,19660.0
2022-11-16 15:30:00,165.57,166.38,165.48,166.37,34527.0,157.1832,157.9522,157.0978,157.9427,34527.0
2022-11-16 15:40:00,166.43,167.14,166.34,166.97,47139.0,157.9997,158.6737,157.9142,158.5123,47139.0
2022-11-16 15:50:00,166.99,167.66,166.64,166.95,244130.0,158.5313,159.1674,158.199,158.4933,244130.0
2022-11-17 09:30:00,162.57,165.3,162.56,163.04,54488.0,154.3352,156.9269,154.3257,154.7814,54488.0
2022-11-17 09:40:00,163.08,166.81,162.93,166.8,12024.0,154.8194,158.3604,154.677,158.3509,12024.0
2022-11-17 09:50:00,166.83,166.86,164.82,165.46,12691.0,158.3794,158.4079,156.4712,157.0788,12691.0
2022-11-17 10:00:00,165.36,166.49,164.73,166.12,11363.0,156.9839,158.0566,156.3858,157.7054,11363.0
2022-11-17 10:10:00,166.15,168.35,165.95,168.35,9974.0,157.7339,159.8224,157.544,159.8224,9974.0
2022-11-17 10:20:00,168.41,168.7,167.86,168.37,18694.0,159.8794,160.1547,159.3572,159.8414,18694.0
2022-11-17 10:30:00,168.33,168.64,167.79,168.2,24638.0,159.8034,160.0977,159.2908,159.68,24638.0
2022-11-17 10:40:00,168.19,168.61,167.91,168.02,17990.0,159.6705,160.0693,159.4047,159.5091,17990.0
2022-11-17 10:50:00,168.1,168.25,167.12,167.23,14443.0,159.5851,159.7275,158.6547,158.7592,14443.0
2022-11-17 11:00:00,167.22,167.75,167.1,167.19,7601.0,158.7497,159.2528,158.6357,158.7212,7601.0
2022-11-17 11:10:00,166.86,166.89,166.49,166.81,6384.0,158.4079,158.4364,158.0566,158.3604,6384.0
2022-11-17 11:20:00,166.81,167.42,166.47,167.28,7597.0,158.3604,158.9395,158.0377,158.8066,7597.0
2022-11-17 11:30:00,167.28,167.33,166.57,166.92,13981.0,158.8066,158.8541,158.1326,158.4649,13981.0
2022-11-17 11:40:00,166.94,167.39,166.87,166.97,6264.0,158.4838,158.9111,158.4174,158.5123,6264.0
2022-11-17 11:50:00,166.99,168.55,166.8,168.45,11004.0,158.5313,160.0123,158.3509,159.9174,11004.0
2022-11-17 12:00:00,168.59,168.59,167.98,168.24,16788.0,160.0503,160.0503,159.4712,159.718,16788.0
2022-11-17 12:10:00,168.39,168.48,168.03,168.34,26904.0,159.8604,159.9458,159.5186,159.8129,26904.0
2022-11-17 12:20:00,168.34,168.4,168.0,168.0,13630.0,159.8129,159.8699,159.4902,159.4902,13630.0
2022-11-17 12:30:00,168.02,168.32,167.89,168.31,4310.0,159.5091,159.7939,159.3857,159.7844,4310.0
2022-11-17 12:40:00,168.63,168.91,168.45,168.83,9572.0,160.0882,160.3541,159.9174,160.2781,9572.0
2022-11-17 12:50:00,168.98,169.6,168.98,169.52,13928.0,160.4205,161.0091,160.4205,160.9332,13928.0
2022-11-17 13:00:00,169.46,169.97,169.45,169.72,9932.0,160.8762,161.3604,160.8667,161.123,9932.0
2022-11-17 13:10:00,169.66,170.38,169.62,170.38,10664.0,161.0661,161.7496,161.0281,161.7496,10664.0
2022-11-17 13:20:00,170.22,170.4,169.88,169.88,13842.0,161.5977,161.7686,161.2749,161.2749,13842.0
2022-11-17 13:30:00,169.84,170.13,169.71,170.07,7035.0,161.2369,161.5123,161.1135,161.4553,7035.0
2022-11-17 13:40:00,169.98,170.06,169.22,169.22,14852.0,161.3699,161.4458,160.6484,160.6484,14852.0
2022-11-17 13:50:00,169.33,169.62,169.15,169.53,10944.0,160.7528,161.0281,160.5819,160.9427,10944.0
2022-11-17 14:00:00,169.5,169.66,168.97,169.01,11689.0,160.9142,161.0661,160.411,160.449,11689.0
2022-11-17 14:10:00,168.75,168.75,168.37,168.67,5136.0,160.2022,160.2022,159.8414,160.1262,5136.0
2022-11-17 14:20:00,168.5,169.09,168.44,168.97,7605.0,159.9648,160.5249,159.9079,160.411,7605.0
2022-11-17 14:30:00,169.09,169.21,168.81,168.98,7826.0,160.5249,160.6389,160.2591,160.4205,7826.0
2022-11-17 14:40:00,169.03,169.38,168.9,169.24,10068.0,160.468,160.8002,160.3446,160.6673,10068.0
2022-11-17 14:50:00,169.26,169.46,169.19,169.23,10492.0,160.6863,160.8762,160.6199,160.6578,10492.0
2022-11-17 15:00:00,169.28,169.55,168.95,169.28,10781.0,160.7053,160.9616,160.392,160.7053,10781.0
2022-11-17 15:10:00,169.27,169.38,168.63,168.81,14231.0,160.6958,160.8002,160.0882,160.2591,14231.0
2022-11-17 15:20:00,168.81,169.02,168.53,168.73,18835.0,160.2591,160.4585,159.9933,160.1832,18835.0
2022-11-17 15:30:00,168.68,169.21,168.64,168.97,35524.0,160.1357,160.6389,160.0977,160.411,35524.0
2022-11-17 15:40:00,168.96,169.8,168.94,169.71,37100.0,160.4015,161.199,160.3825,161.1135,37100.0
2022-11-17 15:50:00,169.73,170.18,169.27,170.16,134205.0,161.1325,161.5597,160.6958,161.5407,134205.0
2022-11-18 09:30:00,172.82,172.83,170.09,170.39,55811.0,164.066,164.0755,161.4743,161.7591,55811.0
2022-11-18 09:40:00,170.21,172.44,170.1,171.45,14749.0,161.5882,163.7052,161.4838,162.7654,14749.0
2022-11-18 09:50:00,171.59,172.17,171.25,171.3,11775.0,162.8983,163.4489,162.5755,162.623,11775.0
2022-11-18 10:00:00,171.34,171.46,170.15,170.73,10114.0,162.661,162.7749,161.5312,162.0819,10114.0
2022-11-18 10:10:00,171.03,171.42,170.81,171.01,7704.0,162.3667,162.7369,162.1578,162.3477,7704.0
2022-11-18 10:20:00,171.13,171.47,170.48,170.97,6240.0,162.4616,162.7844,161.8445,162.3097,6240.0
2022-11-18 10:30:00,171.14,171.51,170.94,170.94,12802.0,162.4711,162.8224,162.2812,162.2812,12802.0
2022-11-18 10:40:00,171.06,171.32,170.62,171.19,6272.0,162.3952,162.642,161.9774,162.5186,6272.0
2022-11-18 10:50:00,171.26,171.31,170.12,170.38,6907.0,162.585,162.6325,161.5028,161.7496,6907.0
2022-11-18 11:00:00,170.4,170.63,170.17,170.31,4534.0,161.7686,161.9869,161.5502,161.6831,4534.0
2022-11-18 11:10:00,170.47,171.2,170.29,171.15,8001.0,161.835,162.5281,161.6642,162.4806,8001.0
2022-11-18 11:20:00,171.29,171.29,170.77,171.06,13917.0,162.6135,162.6135,162.1198,162.3952,13917.0
2022-11-18 11:30:00,170.99,171.4,170.72,170.85,13874.0,162.3287,162.7179,162.0724,162.1958,13874.0
2022-11-18 11:40:00,170.83,171.07,170.38,170.48,8641.0,162.1768,162.4046,161.7496,161.8445,8641.0
2022-11-18 11:50:00,170.48,170.79,170.33,170.61,4859.0,161.8445,162.1388,161.7021,161.9679,4859.0
2022-11-18 12:00:00,170.53,170.71,170.26,170.54,18708.0,161.892,162.0629,161.6357,161.9015,18708.0
2022-11-18 12:10:00,170.47,170.56,169.39,169.39,7574.0,161.835,161.9205,160.8097,160.8097,7574.0
2022-11-18 12:20:00,169.23,169.79,169.22,169.79,9731.0,160.6578,161.1895,160.6484,161.1895,9731.0
2022-11-18 12:30:00,169.72,170.07,169.64,170.07,4534.0,161.123,161.4553,161.0471,161.4553,4534.0
2022-11-18 12:40:00,170.13,170.2,169.87,170.15,7451.0,161.5123,161.5787,161.2654,161.5312,7451.0
2022-11-18 12:50:00,170.24,170.38,170.05,170.26,5341.0,161.6167,161.7496,161.4363,161.6357,5341.0
2022-11-18 13:00:00,170.37,170.78,170.32,170.75,3224.0,161.7401,162.1293,161.6926,162.1009,3224.0
2022-11-18 13:10:00,170.74,170.75,170.36,170.45,5013.0,162.0914,162.1009,161.7306,161.8161,5013.0
2022-11-18 13:20:00,170.53,171.19,170.41,171.19,5983.0,161.892,162.5186,161.7781,162.5186,5983.0
2022-11-18 13:30:00,171.11,171.29,170.69,170.77,11608.0,162.4426,162.6135,162.0439,162.1198,11608.0
2022-11-18 13:40:00,170.78,170.88,170.51,170.64,9325.0,162.1293,162.2243,161.873,161.9964,9325.0
2022-11-18 13:50:00,170.64,171.01,170.64,170.94,8308.0,161.9964,162.3477,161.9964,162.2812,8308.0
2022-11-18 14:00:00,171.02,171.27,170.97,171.04,5365.0,162.3572,162.5945,162.3097,162.3762,5365.0
2022-11-18 14:10:00,170.95,171.29,170.95,171.1,8239.0,162.2907,162.6135,162.2907,162.4331,8239.0
2022-11-18 14:20:00,171.06,171.24,170.82,170.83,4231.0,162.3952,162.566,162.1673,162.1768,4231.0
2022-11-18 14:30:00,171.05,171.05,170.76,170.93,4605.0,162.3857,162.3857,162.1103,162.2717,4605.0
2022-11-18 14:40:00,170.99,171.16,170.76,170.76,7367.0,162.3287,162.4901,162.1103,162.1103,7367.0
2022-11-18 14:50:00,170.82,171.2,170.79,171.2,3143.0,162.1673,162.5281,162.1388,162.5281,3143.0
2022-11-18 15:00:00,171.26,171.75,171.18,171.75,13665.0,162.585,163.0502,162.5091,163.0502,13665.0
2022-11-18 15:10:00,171.74,171.83,171.53,171.75,12181.0,163.0407,163.1261,162.8413,163.0502,12181.0
2022-11-18 15:20:00,171.71,172.0,171.35,172.0,18594.0,163.0122,163.2875,162.6705,163.2875,18594.0
2022-11-18 15:30:00,172.05,172.2,171.79,172.15,23330.0,163.335,163.4774,163.0882,163.4299,23330.0
2022-11-18 15:40:00,172.1,172.45,171.96,172.38,34055.0,163.3825,163.7147,163.2496,163.6483,34055.0
2022-11-18 15:50:00,172.36,172.53,171.81,171.91,169155.0,163.6293,163.7907,163.1072,163.2021,169155.0
2022-11-21 09:30:00,170.44,171.28,170.01,170.31,26045.0,161.8066,162.604,161.3983,161.6831,26045.0
2022-11-21 09:40:00,170.3,171.26,170.02,171.01,15874.0,161.6736,162.585,161.4078,162.3477,15874.0
2022-11-21 09:50:00,171.06,171.19,170.42,170.42,7439.0,162.3952,162.5186,161.7876,161.7876,7439.0
2022-11-21 10:00:00,170.64,170.71,169.74,170.06,9413.0,161.9964,162.0629,161.142,161.4458,9413.0
2022-11-21 10:10:00,170.12,170.55,170.12,170.46,12827.0,161.5028,161.911,161.5028,161.8255,12827.0
2022-11-21 10:20:00,170.46,170.52,169.88,170.29,16216.0,161.8255,161.8825,161.2749,161.6642,16216.0
2022-11-21 10:30:00,170.2,170.54,170.11,170.18,11444.0,161.5787,161.9015,161.4933,161.5597,11444.0
2022-11-21 10:40:00,170.12,170.14,168.97,169.26,8261.0,161.5028,161.5218,160.411,160.6863,8261.0
2022-11-21 10:50:00,169.1,169.7,169.1,169.48,8490.0,160.5344,161.104,160.5344,160.8952,8490.0
2022-11-21 11:00:00,169.48,169.74,169.19,169.45,5933.0,160.8952,161.142,160.6199,160.8667,5933.0
2022-11-21 11:10:00,169.4,169.77,169.13,169.65,5433.0,160.8192,161.1705,160.5629,161.0566,5433.0
2022-11-21 11:20:00,169.57,169.78,169.17,169.17,5267.0,160.9806,161.18,160.6009,160.6009,5267.0
2022-11-21 11:30:00,169.31,169.38,168.87,169.01,3872.0,160.7338,160.8002,160.3161,160.449,3872.0
2022-11-21 11:40:00,169.04,169.2,168.6,168.91,6751.0,160.4775,160.6294,160.0598,160.3541,6751.0
2022-11-21 11:50:00,169.0,169.12,168.12,168.32,10132.0,160.4395,160.5534,159.6041,159.7939,10132.0
2022-11-21 12:00:00,168.34,168.79,168.25,168.34,19114.0,159.8129,160.2401,159.7275,159.8129,19114.0
2022-11-21 12:10:00,168.31,168.77,168.31,168.34,5345.0,159.7844,160.2211,159.7844,159.8129,5345.0
2022-11-21 12:20:00,168.38,168.46,168.22,168.4,8895.0,159.8509,159.9269,159.699,159.8699,8895.0
2022-11-21 12:30:00,168.37,168.97,168.31,168.61,8154.0,159.8414,160.411,159.7844,160.0693,8154.0
2022-11-21 12:40:00,168.58,168.72,168.45,168.5,7770.0,160.0408,160.1737,159.9174,159.9648,7770.0
2022-11-21 12:50:00,168.49,168.77,168.3,168.48,9220.0,159.9553,160.2211,159.775,159.9458,9220.0
2022-11-21 13:00:00,168.47,169.09,168.47,169.08,5832.0,159.9363,160.5249,159.9363,160.5154,5832.0
2022-11-21 13:10:00,169.1,169.4,169.0,169.06,6467.0,160.5344,160.8192,160.4395,160.4965,6467.0
2022-11-21 13:20:00,169.12,169.14,168.56,168.73,5114.0,160.5534,160.5724,160.0218,160.1832,5114.0
2022-11-21 13:30:00,168.69,169.08,168.39,169.08,7470.0,160.1452,160.5154,159.8604,160.5154,7470.0
2022-11-21 13:40:00,168.83,168.92,168.5,168.53,4604.0,160.2781,160.3636,159.9648,159.9933,4604.0
2022-11-21 13:50:00,168.49,168.71,168.47,168.54,7187.0,159.9553,160.1642,159.9363,160.0028,7187.0
2022-11-21 14:00:00,168.55,168.79,168.52,168.67,4695.0,160.0123,160.2401,159.9838,160.1262,4695.0
2022-11-21 14:10:00,168.66,169.19,168.62,168.93,16858.0,160.1167,160.6199,160.0787,160.373,16858.0
2022-11-21 14:20:00,168.83,168.83,168.4,168.48,7068.0,160.2781,160.2781,159.8699,159.9458,7068.0
2022-11-21 14:30:00,168.47,168.62,168.34,168.58,5898.0,159.9363,160.0787,159.8129,160.0408,5898.0
2022-11-21 14:40:00,168.45,168.65,168.45,168.52,6121.0,159.9174,160.1072,159.9174,159.9838,6121.0
2022-11-21 14:50:00,168.49,168.86,168.48,168.61,7081.0,159.9553,160.3066,159.9458,160.0693,7081.0
2022-11-21 15:00:00,168.69,169.16,168.67,169.03,15209.0,160.1452,160.5914,160.1262,160.468,15209.0
2022-11-21 15:10:00,169.03,169.41,168.87,169.41,19847.0,160.468,160.8287,160.3161,160.8287,19847.0
2022-11-21 15:20:00,169.38,169.52,168.85,168.96,19986.0,160.8002,160.9332,160.2971,160.4015,19986.0
2022-11-21 15:30:00,168.96,169.22,168.85,168.85,12458.0,160.4015,160.6484,160.2971,160.2971,12458.0
2022-11-21 15:40:00,168.86,169.07,168.35,169.04,24296.0,160.3066,160.506,159.8224,160.4775,24296.0
2022-11-21 15:50:00,169.09,169.25,168.64,168.86,167944.0,160.5249,160.6768,160.0977,160.3066,167944.0
2022-11-22 09:30:00,169.69,170.13,168.46,168.59,33488.0,161.0945,161.5123,159.9269,160.0503,33488.0
2022-11-22 09:40:00,168.77,168.8,168.05,168.55,9118.0,160.2211,160.2496,159.5376,160.0123,9118.0
2022-11-22 09:50:00,168.71,168.9,168.22,168.42,3746.0,160.1642,160.3446,159.699,159.8889,3746.0
2022-11-22 10:00:00,168.43,168.8,168.0,168.07,21722.0,159.8984,160.2496,159.4902,159.5566,21722.0
2022-11-22 10:10:00,168.08,168.85,168.0,168.85,20444.0,159.5661,160.2971,159.4902,160.2971,20444.0
2022-11-22 10:20:00,168.81,169.31,168.77,169.12,16367.0,160.2591,160.7338,160.2211,160.5534,16367.0
2022-11-22 10:30:00,169.12,169.41,168.99,169.17,9241.0,160.5534,160.8287,160.43,160.6009,9241.0
2022-11-22 10:40:00,169.24,170.28,168.85,170.28,11622.0,160.6673,161.6547,160.2971,161.6547,11622.0
2022-11-22 10:50:00,170.37,170.59,169.87,170.19,17241.0,161.7401,161.949,161.2654,161.5692,17241.0
2022-11-22 11:00:00,170.2,170.29,169.57,169.91,10874.0,161.5787,161.6642,160.9806,161.3034,10874.0
2022-11-22 11:10:00,170.07,170.17,169.31,169.75,11177.0,161.4553,161.5502,160.7338,161.1515,11177.0
2022-11-22 11:20:00,169.9,169.91,169.28,169.28,9869.0,161.2939,161.3034,160.7053,160.7053,9869.0
2022-11-22 11:30:00,169.36,169.78,169.09,169.72,5982.0,160.7813,161.18,160.5249,161.123,5982.0
2022-11-22 11:40:00,169.69,169.8,169.24,169.44,6833.0,161.0945,161.199,160.6673,160.8572,6833.0
2022-11-22 11:50:00,169.5,169.75,169.35,169.75,6099.0,160.9142,161.1515,160.7718,161.1515,6099.0
2022-11-22 12:00:00,169.71,169.81,169.5,169.64,4849.0,161.1135,161.2085,160.9142,161.0471,4849.0
2022-11-22 12:10:00,169.78,170.25,169.78,170.12,7236.0,161.18,161.6262,161.18,161.5028,7236.0
2022-11-22 12:20:00,170.09,170.14,169.85,170.03,7723.0,161.4743,161.5218,161.2464,161.4173,7723.0
2022-11-22 12:30:00,170.12,170.23,169.99,170.16,7543.0,161.5028,161.6072,161.3794,161.5407,7543.0
2022-11-22 12:40:00,170.15,170.22,169.73,170.04,5666.0,161.5312,161.5977,161.1325,161.4268,5666.0
2022-11-22 12:50:00,170.03,170.04,169.69,169.92,7443.0,161.4173,161.4268,161.0945,161.3129,7443.0
2022-11-22 13:00:00,169.94,170.46,169.69,170.46,11259.0,161.3319,161.8255,161.0945,161.8255,11259.0
2022-11-22 13:10:00,170.47,170.68,170.43,170.68,7153.0,161.835,162.0344,161.7971,162.0344,7153.0
2022-11-22 13:20:00,170.67,170.67,170.36,170.36,5551.0,162.0249,162.0249,161.7306,161.7306,5551.0
2022-11-22 13:30:00,170.38,170.41,170.14,170.14,9371.0,161.7496,161.7781,161.5218,161.5218,9371.0
2022-11-22 13:40:00,170.22,170.26,170.02,170.24,6013.0,161.5977,161.6357,161.4078,161.6167,6013.0
2022-11-22 13:50:00,170.22,170.31,170.14,170.22,5622.0,161.5977,161.6831,161.5218,161.5977,5622.0
2022-11-22 14:00:00,170.33,170.36,170.13,170.23,15645.0,161.7021,161.7306,161.5123,161.6072,15645.0
2022-11-22 14:10:00,170.28,170.65,170.28,170.65,10806.0,161.6547,162.0059,161.6547,162.0059,10806.0
2022-11-22 14:20:00,170.6,170.81,170.6,170.66,7146.0,161.9585,162.1578,161.9585,162.0154,7146.0
2022-11-22 14:30:00,170.65,170.74,170.48,170.73,5756.0,162.0059,162.0914,161.8445,162.0819,5756.0
2022-11-22 14:40:00,170.76,170.84,170.42,170.56,5087.0,162.1103,162.1863,161.7876,161.9205,5087.0
2022-11-22 14:50:00,170.6,170.73,170.57,170.63,4769.0,161.9585,162.0819,161.93,161.9869,4769.0
2022-11-22 15:00:00,170.61,170.86,170.54,170.69,4400.0,161.9679,162.2053,161.9015,162.0439,4400.0
2022-11-22 15:10:00,170.71,170.85,170.61,170.81,7844.0,162.0629,162.1958,161.9679,162.1578,7844.0
2022-11-22 15:20:00,170.8,171.36,170.8,171.23,16072.0,162.1483,162.68,162.1483,162.5565,16072.0
2022-11-22 15:30:00,171.19,171.65,171.08,171.56,18907.0,162.5186,162.9553,162.4141,162.8698,18907.0
2022-11-22 15:40:00,171.56,172.31,171.52,172.31,36160.0,162.8698,163.5818,162.8319,163.5818,36160.0
2022-11-22 15:50:00,172.32,173.43,172.0,173.42,294561.0,163.5913,164.6451,163.2875,164.6356,294561.0
2022-11-23 09:30:00,174.02,176.69,173.27,176.69,53141.0,165.2052,167.74,164.4932,167.74,53141.0
2022-11-23 09:40:00,176.72,178.4,176.48,178.13,47177.0,167.7685,169.3634,167.5406,169.107,47177.0
2022-11-23 09:50:00,178.13,178.72,177.86,178.03,30566.0,169.107,169.6671,168.8507,169.0121,30566.0
2022-11-23 10:00:00,177.97,178.65,177.06,178.65,29135.0,168.9551,169.6007,168.0912,169.6007,29135.0
2022-11-23 10:10:00,178.56,179.03,178.33,178.46,23047.0,169.5152,169.9614,169.2969,169.4203,23047.0
2022-11-23 10:20:00,178.39,178.71,178.04,178.13,20761.0,169.3539,169.6576,169.0216,169.107,20761.0
2022-11-23 10:30:00,178.17,178.64,178.08,178.12,16261.0,169.145,169.5912,169.0596,169.0975,16261.0
2022-11-23 10:40:00,178.16,178.16,177.69,177.85,13200.0,169.1355,169.1355,168.6893,168.8412,13200.0
2022-11-23 10:50:00,177.78,177.85,177.39,177.72,9293.0,168.7748,168.8412,168.4045,168.7178,9293.0
2022-11-23 11:00:00,177.72,178.17,177.41,177.53,13527.0,168.7178,169.145,168.4235,168.5374,13527.0
2022-11-23 11:10:00,177.63,177.67,176.76,176.9,21886.0,168.6324,168.6703,167.8064,167.9393,21886.0
2022-11-23 11:20:00,176.91,177.34,176.53,176.96,21807.0,167.9488,168.357,167.5881,167.9963,21807.0
2022-11-23 11:30:00,176.94,177.18,176.5,177.17,8748.0,167.9773,168.2051,167.5596,168.1957,8748.0
2022-11-23 11:40:00,177.11,177.12,176.22,176.22,7918.0,168.1387,168.1482,167.2938,167.2938,7918.0
2022-11-23 11:50:00,176.21,176.54,175.43,175.46,19934.0,167.2843,167.5976,166.5438,166.5723,19934.0
2022-11-23 12:00:00,175.46,176.06,175.46,175.92,7958.0,166.5723,167.1419,166.5723,167.009,7958.0
2022-11-23 12:10:00,175.88,176.0,175.44,175.89,8377.0,166.971,167.0849,166.5533,166.9805,8377.0
2022-11-23 12:20:00,175.85,176.27,175.79,175.98,10058.0,166.9425,167.3412,166.8856,167.0659,10058.0
2022-11-23 12:30:00,176.05,176.4,175.96,176.4,7966.0,167.1324,167.4647,167.0469,167.4647,7966.0
2022-11-23 12:40:00,176.38,176.41,176.03,176.21,9515.0,167.4457,167.4742,167.1134,167.2843,9515.0
2022-11-23 12:50:00,176.19,176.21,175.2,175.67,27471.0,167.2653,167.2843,166.3254,166.7716,27471.0
2022-11-23 13:00:00,175.71,175.87,175.55,175.7,11916.0,166.8096,166.9615,166.6577,166.8001,11916.0
2022-11-23 13:10:00,175.62,175.83,175.54,175.75,16496.0,166.7242,166.9235,166.6482,166.8476,16496.0
2022-11-23 13:20:00,175.78,176.21,175.77,176.13,11460.0,166.8761,167.2843,166.8666,167.2083,11460.0
2022-11-23 13:30:00,176.19,176.24,175.93,175.95,12084.0,167.2653,167.3128,167.0185,167.0375,12084.0
2022-11-23 13:40:00,175.92,176.1,175.83,175.87,18807.0,167.009,167.1799,166.9235,166.9615,18807.0
2022-11-23 13:50:00,175.8,175.8,175.16,175.35,10485.0,166.8951,166.8951,166.2875,166.4678,10485.0
2022-11-23 14:00:00,175.5,177.18,175.16,176.48,37915.0,166.6102,168.2051,166.2875,167.5406,37915.0
2022-11-23 14:10:00,176.37,176.46,175.9,176.0,8201.0,167.4362,167.5216,166.99,167.0849,8201.0
2022-11-23 14:20:00,176.1,176.53,175.8,175.99,7045.0,167.1799,167.5881,166.8951,167.0754,7045.0
2022-11-23 14:30:00,175.9,175.95,175.31,175.31,8560.0,166.99,167.0375,166.4299,166.4299,8560.0
2022-11-23 14:40:00,175.24,176.0,175.24,175.85,9884.0,166.3634,167.0849,166.3634,166.9425,9884.0
2022-11-23 14:50:00,175.82,176.06,175.58,175.64,7794.0,166.914,167.1419,166.6862,166.7432,7794.0
2022-11-23 15:00:00,175.59,175.87,175.29,175.73,7326.0,166.6957,166.9615,166.4109,166.8286,7326.0
2022-11-23 15:10:00,175.72,176.09,175.55,176.03,10859.0,166.8191,167.1704,166.6577,167.1134,10859.0
2022-11-23 15:20:00,176.0,176.01,175.54,175.66,15153.0,167.0849,167.0944,166.6482,166.7621,15153.0
2022-11-23 15:30:00,175.68,175.68,175.07,175.37,19969.0,166.7811,166.7811,166.202,166.4868,19969.0
2022-11-23 15:40:00,175.37,175.41,174.84,174.88,26150.0,166.4868,166.5248,165.9837,166.0217,26150.0
2022-11-23 15:50:00,174.9,175.27,174.69,175.19,105832.0,166.0406,166.3919,165.8413,166.316,105832.0
2022-11-25 09:30:00,174.96,175.52,173.69,174.63,32850.0,166.0976,166.6292,164.8919,165.7843,32850.0
2022-11-25 09:40:00,174.27,174.42,173.92,174.08,3351.0,165.4426,165.585,165.1103,165.2622,3351.0
2022-11-25 09:50:00,174.29,174.78,173.89,174.48,9887.0,165.4615,165.9267,165.0818,165.6419,9887.0
2022-11-25 10:00:00,174.37,174.65,173.95,174.13,13268.0,165.5375,165.8033,165.1388,165.3096,13268.0
2022-11-25 10:10:00,174.13,174.3,173.57,173.57,12399.0,165.3096,165.471,164.778,164.778,12399.0
2022-11-25 10:20:00,173.52,174.17,173.52,173.57,17635.0,164.7305,165.3476,164.7305,164.778,17635.0
2022-11-25 10:30:00,173.52,173.95,173.37,173.56,13765.0,164.7305,165.1388,164.5881,164.7685,13765.0
2022-11-25 10:40:00,173.6,174.06,173.6,174.05,12370.0,164.8065,165.2432,164.8065,165.2337,12370.0
2022-11-25 10:50:00,174.04,174.09,173.72,173.92,5696.0,165.2242,165.2717,164.9204,165.1103,5696.0
2022-11-25 11:00:00,174.02,174.54,173.91,174.33,11077.0,165.2052,165.6989,165.1008,165.4995,11077.0
2022-11-25 11:10:00,174.19,174.25,173.78,174.07,5264.0,165.3666,165.4236,164.9774,165.2527,5264.0
2022-11-25 11:20:00,174.14,174.14,173.71,173.71,6434.0,165.3191,165.3191,164.9109,164.9109,6434.0
2022-11-25 11:30:00,173.73,173.9,173.51,173.69,10766.0,164.9299,165.0913,164.721,164.8919,10766.0
2022-11-25 11:40:00,173.69,173.73,173.58,173.6,6791.0,164.8919,164.9299,164.7875,164.8065,6791.0
2022-11-25 11:50:00,173.7,173.92,173.64,173.8,6374.0,164.9014,165.1103,164.8445,164.9964,6374.0
2022-11-25 12:00:00,173.81,173.81,173.3,173.38,10826.0,165.0059,165.0059,164.5217,164.5976,10826.0
2022-11-25 12:10:00,173.44,173.7,173.35,173.44,6901.0,164.6546,164.9014,164.5692,164.6546,6901.0
2022-11-25 12:20:00,173.48,173.68,173.37,173.68,10824.0,164.6926,164.8824,164.5881,164.8824,10824.0
2022-11-25 12:30:00,173.68,173.68,173.19,173.34,9766.0,164.8824,164.8824,164.4173,164.5597,9766.0
2022-11-25 12:40:00,173.32,173.8,173.31,173.67,12122.0,164.5407,164.9964,164.5312,164.8729,12122.0
2022-11-25 12:50:00,173.69,173.92,172.69,172.7,92061.0,164.8919,165.1103,163.9426,163.9521,92061.0
2022-11-28 09:30:00,169.05,170.77,167.75,168.38,50659.0,160.487,162.1198,159.2528,159.8509,50659.0
2022-11-28 09:40:00,168.28,170.86,168.0,169.43,39982.0,159.756,162.2053,159.4902,160.8477,39982.0
2022-11-28 09:50:00,169.5,169.88,169.11,169.51,29704.0,160.9142,161.2749,160.5439,160.9237,29704.0
2022-11-28 10:00:00,169.33,169.89,169.2,169.76,17571.0,160.7528,161.2844,160.6294,161.161,17571.0
2022-11-28 10:10:00,169.79,169.85,169.04,169.11,11742.0,161.1895,161.2464,160.4775,160.5439,11742.0
2022-11-28 10:20:00,169.13,169.2,168.2,168.91,21169.0,160.5629,160.6294,159.68,160.3541,21169.0
2022-11-28 10:30:00,168.88,169.29,168.88,169.16,10368.0,160.3256,160.7148,160.3256,160.5914,10368.0
2022-11-28 10:40:00,169.15,169.66,169.14,169.5,13399.0,160.5819,161.0661,160.5724,160.9142,13399.0
2022-11-28 10:50:00,169.53,169.53,168.87,168.99,13870.0,160.9427,160.9427,160.3161,160.43,13870.0
2022-11-28 11:00:00,169.01,169.43,168.76,168.91,23334.0,160.449,160.8477,160.2117,160.3541,23334.0
2022-11-28 11:10:00,168.82,169.39,168.82,169.13,15374.0,160.2686,160.8097,160.2686,160.5629,15374.0
2022-11-28 11:20:00,169.09,169.1,168.73,168.94,25500.0,160.5249,160.5344,160.1832,160.3825,25500.0
2022-11-28 11:30:00,168.95,168.95,168.44,168.71,42803.0,160.392,160.392,159.9079,160.1642,42803.0
2022-11-28 11:40:00,168.58,168.9,168.42,168.9,13544.0,160.0408,160.3446,159.8889,160.3446,13544.0
2022-11-28 11:50:00,168.86,169.02,168.75,168.87,10691.0,160.3066,160.4585,160.2022,160.3161,10691.0
2022-11-28 12:00:00,168.87,169.04,168.09,168.09,20893.0,160.3161,160.4775,159.5756,159.5756,20893.0
2022-11-28 12:10:00,168.09,168.61,168.04,168.61,12498.0,159.5756,160.0693,159.5281,160.0693,12498.0
2022-11-28 12:20:00,168.54,168.64,168.39,168.39,8059.0,160.0028,160.0977,159.8604,159.8604,8059.0
2022-11-28 12:30:00,168.42,168.69,168.36,168.58,24684.0,159.8889,160.1452,159.8319,160.0408,24684.0
2022-11-28 12:40:00,168.61,168.69,168.31,168.31,10482.0,160.0693,160.1452,159.7844,159.7844,10482.0
2022-11-28 12:50:00,168.26,168.26,167.78,167.87,16880.0,159.737,159.737,159.2813,159.3667,16880.0
2022-11-28 13:00:00,167.8,168.1,167.72,167.72,7200.0,159.3003,159.5851,159.2243,159.2243,7200.0
2022-11-28 13:10:00,167.74,167.95,167.56,167.92,10446.0,159.2433,159.4427,159.0724,159.4142,10446.0
2022-11-28 13:20:00,167.92,168.07,167.85,167.93,8079.0,159.4142,159.5566,159.3478,159.4237,8079.0
2022-11-28 13:30:00,167.94,167.94,167.55,167.72,7070.0,159.4332,159.4332,159.0629,159.2243,7070.0
2022-11-28 13:40:00,167.71,167.82,167.35,167.5,9329.0,159.2148,159.3193,158.8731,159.0155,9329.0
2022-11-28 13:50:00,167.47,167.51,166.86,166.93,9465.0,158.987,159.025,158.4079,158.4744,9465.0
2022-11-28 14:00:00,166.85,166.93,166.43,166.49,10821.0,158.3984,158.4744,157.9997,158.0566,10821.0
2022-11-28 14:10:00,166.43,166.53,166.05,166.26,16227.0,157.9997,158.0946,157.6389,157.8383,16227.0
2022-11-28 14:20:00,166.17,166.18,165.78,165.78,15942.0,157.7528,157.7623,157.3826,157.3826,15942.0
2022-11-28 14:30:00,165.8,165.99,165.5,165.78,29448.0,157.4016,157.582,157.1168,157.3826,29448.0
2022-11-28 14:40:00,165.74,165.94,165.61,165.9,31922.0,157.3446,157.5345,157.2212,157.4965,31922.0
2022-11-28 14:50:00,165.88,166.05,165.71,165.78,49931.0,157.4775,157.6389,157.3161,157.3826,49931.0
2022-11-28 15:00:00,165.78,165.85,165.02,165.02,37791.0,157.3826,157.4491,156.6611,156.6611,37791.0
2022-11-28 15:10:00,165.07,165.09,164.34,164.52,45756.0,156.7086,156.7276,156.0155,156.1864,45756.0
2022-11-28 15:20:00,164.6,164.78,164.14,164.25,46730.0,156.2624,156.4333,155.8257,155.9301,46730.0
2022-11-28 15:30:00,164.25,164.3,163.88,163.96,58357.0,155.9301,155.9776,155.5788,155.6548,58357.0
2022-11-28 15:40:00,163.96,164.16,163.38,163.4,167916.0,155.6548,155.8447,155.1042,155.1232,167916.0
2022-11-28 15:50:00,163.43,164.27,163.41,164.14,269663.0,155.1516,155.9491,155.1327,155.8257,269663.0
2022-11-29 09:30:00,164.68,165.04,163.51,163.87,34628.0,156.3383,156.6801,155.2276,155.5694,34628.0
2022-11-29 09:40:00,163.85,164.12,163.19,164.01,20068.0,155.5504,155.8067,154.9238,155.7023,20068.0
2022-11-29 09:50:00,163.94,164.53,163.81,164.49,11607.0,155.6358,156.1959,155.5124,156.1579,11607.0
2022-11-29 10:00:00,164.46,165.45,164.43,165.29,10591.0,156.1295,157.0693,156.101,156.9174,10591.0
2022-11-29 10:10:00,165.32,165.34,164.52,164.91,12179.0,156.9459,156.9649,156.1864,156.5567,12179.0
2022-11-29 10:20:00,165.03,165.73,164.95,165.62,33082.0,156.6706,157.3351,156.5946,157.2307,33082.0
2022-11-29 10:30:00,165.83,166.12,165.56,166.12,16764.0,157.4301,157.7054,157.1737,157.7054,16764.0
2022-11-29 10:40:00,166.18,166.26,165.8,166.05,14403.0,157.7623,157.8383,157.4016,157.6389,14403.0
2022-11-29 10:50:00,166.1,166.14,165.51,165.62,8620.0,157.6864,157.7244,157.1263,157.2307,8620.0
2022-11-29 11:00:00,165.56,165.66,163.84,163.84,10841.0,157.1737,157.2687,155.5409,155.5409,10841.0
2022-11-29 11:10:00,163.9,164.06,163.0,163.07,21996.0,155.5978,155.7497,154.7434,154.8099,21996.0
2022-11-29 11:20:00,163.07,163.2,162.83,162.9,24363.0,154.8099,154.9333,154.582,154.6485,24363.0
2022-11-29 11:30:00,162.92,163.27,162.79,163.2,12251.0,154.6675,154.9997,154.5441,154.9333,12251.0
2022-11-29 11:40:00,163.16,163.4,162.95,163.28,16069.0,154.8953,155.1232,154.696,155.0092,16069.0
2022-11-29 11:50:00,163.25,164.0,163.17,163.88,10755.0,154.9808,155.6928,154.9048,155.5788,10755.0
2022-11-29 12:00:00,163.88,164.02,163.63,164.02,10046.0,155.5788,155.7118,155.3415,155.7118,10046.0
2022-11-29 12:10:00,163.97,164.53,163.8,164.53,7374.0,155.6643,156.1959,155.5029,156.1959,7374.0
2022-11-29 12:20:00,164.62,164.65,164.37,164.6,7786.0,156.2814,156.3098,156.044,156.2624,7786.0
2022-11-29 12:30:00,164.46,165.37,164.42,165.25,4623.0,156.1295,156.9934,156.0915,156.8795,4623.0
2022-11-29 12:40:00,165.26,165.41,164.91,165.1,9232.0,156.8889,157.0313,156.5567,156.737,9232.0
2022-11-29 12:50:00,165.11,165.31,165.01,165.17,6026.0,156.7465,156.9364,156.6516,156.8035,6026.0
2022-11-29 13:00:00,165.24,165.27,164.9,165.22,8300.0,156.87,156.8984,156.5472,156.851,8300.0
2022-11-29 13:10:00,165.16,165.51,164.84,164.97,4100.0,156.794,157.1263,156.4902,156.6136,4100.0
2022-11-29 13:20:00,164.89,164.93,164.49,164.55,7333.0,156.5377,156.5757,156.1579,156.2149,7333.0
2022-11-29 13:30:00,164.56,164.97,164.54,164.9,9022.0,156.2244,156.6136,156.2054,156.5472,9022.0
2022-11-29 13:40:00,164.89,165.47,164.88,165.3,8831.0,156.5377,157.0883,156.5282,156.9269,8831.0
2022-11-29 13:50:00,165.31,165.66,165.23,165.66,14508.0,156.9364,157.2687,156.8605,157.2687,14508.0
2022-11-29 14:00:00,165.72,166.21,165.72,166.07,20748.0,157.3256,157.7908,157.3256,157.6579,20748.0
2022-11-29 14:10:00,166.11,166.11,165.79,165.83,13099.0,157.6959,157.6959,157.3921,157.4301,13099.0
2022-11-29 14:20:00,165.84,165.84,165.22,165.36,7958.0,157.4396,157.4396,156.851,156.9839,7958.0
2022-11-29 14:30:00,165.35,165.37,164.94,165.06,7216.0,156.9744,156.9934,156.5852,156.6991,7216.0
2022-11-29 14:40:00,165.07,165.15,164.73,164.73,3848.0,156.7086,156.7845,156.3858,156.3858,3848.0
2022-11-29 14:50:00,164.75,165.25,164.69,165.25,6897.0,156.4048,156.8795,156.3478,156.8795,6897.0
2022-11-29 15:00:00,165.17,165.48,165.11,165.48,9638.0,156.8035,157.0978,156.7465,157.0978,9638.0
2022-11-29 15:10:00,165.49,165.62,165.34,165.55,8744.0,157.1073,157.2307,156.9649,157.1643,8744.0
2022-11-29 15:20:00,165.55,165.81,165.23,165.52,12927.0,157.1643,157.4111,156.8605,157.1358,12927.0
2022-11-29 15:30:00,165.54,165.88,165.42,165.53,18307.0,157.1548,157.4775,157.0408,157.1453,18307.0
2022-11-29 15:40:00,165.53,165.72,165.03,165.21,16972.0,157.1453,157.3256,156.6706,156.8415,16972.0
2022-11-29 15:50:00,165.33,165.33,164.51,164.68,114871.0,156.9554,156.9554,156.1769,156.3383,114871.0
2022-11-30 09:30:00,165.07,166.04,164.94,165.31,28161.0,156.7086,157.6294,156.5852,156.9364,28161.0
2022-11-30 09:40:00,165.31,165.45,163.14,163.26,13862.0,156.9364,157.0693,154.8763,154.9903,13862.0
2022-11-30 09:50:00,163.33,163.63,162.9,163.41,22801.0,155.0567,155.3415,154.6485,155.1327,22801.0
2022-11-30 10:00:00,163.25,163.85,162.61,163.84,9391.0,154.9808,155.5504,154.3732,155.5409,9391.0
2022-11-30 10:10:00,163.87,164.28,163.43,164.14,27003.0,155.5694,155.9586,155.1516,155.8257,27003.0
2022-11-30 10:20:00,164.24,165.06,163.92,164.98,22929.0,155.9206,156.6991,155.6168,156.6231,22929.0
2022-11-30 10:30:00,165.02,165.06,164.29,164.71,12404.0,156.6611,156.6991,155.9681,156.3668,12404.0
2022-11-30 10:40:00,164.71,165.18,164.4,164.53,8188.0,156.3668,156.813,156.0725,156.1959,8188.0
2022-11-30 10:50:00,164.47,164.77,164.32,164.68,4988.0,156.139,156.4238,155.9966,156.3383,4988.0
2022-11-30 11:00:00,164.77,165.31,164.44,165.25,23104.0,156.4238,156.9364,156.1105,156.8795,23104.0
2022-11-30 11:10:00,165.19,165.66,165.15,165.65,18135.0,156.8225,157.2687,156.7845,157.2592,18135.0
2022-11-30 11:20:00,165.65,166.08,165.6,165.99,22687.0,157.2592,157.6674,157.2117,157.582,22687.0
2022-11-30 11:30:00,166.0,166.67,165.77,166.63,49787.0,157.5915,158.2275,157.3731,158.1895,49787.0
2022-11-30 11:40:00,166.69,166.69,166.13,166.17,4999.0,158.2465,158.2465,157.7149,157.7528,4999.0
2022-11-30 11:50:00,166.18,166.22,165.59,165.59,3997.0,157.7623,157.8003,157.2022,157.2022,3997.0
2022-11-30 12:00:00,165.61,165.71,165.27,165.28,5039.0,157.2212,157.3161,156.8984,156.9079,5039.0
2022-11-30 12:10:00,165.3,165.3,164.48,164.49,4267.0,156.9269,156.9269,156.1485,156.1579,4267.0
2022-11-30 12:20:00,164.45,164.68,164.24,164.58,5096.0,156.12,156.3383,155.9206,156.2434,5096.0
2022-11-30 12:30:00,164.57,164.77,164.52,164.52,4977.0,156.2339,156.4238,156.1864,156.1864,4977.0
2022-11-30 12:40:00,164.54,164.96,164.52,164.92,6894.0,156.2054,156.6041,156.1864,156.5662,6894.0
2022-11-30 12:50:00,164.95,165.03,164.83,164.83,5984.0,156.5946,156.6706,156.4807,156.4807,5984.0
2022-11-30 13:00:00,164.78,165.16,164.61,165.14,5074.0,156.4333,156.794,156.2719,156.775,5074.0
2022-11-30 13:10:00,165.17,165.34,165.07,165.07,4700.0,156.8035,156.9649,156.7086,156.7086,4700.0
2022-11-30 13:20:00,165.01,165.12,164.93,165.1,3963.0,156.6516,156.756,156.5757,156.737,3963.0
2022-11-30 13:30:00,164.86,167.92,164.51,167.71,18799.0,156.5092,159.4142,156.1769,159.2148,18799.0
2022-11-30 13:40:00,167.78,168.08,166.62,167.45,19050.0,159.2813,159.5661,158.1801,158.968,19050.0
2022-11-30 13:50:00,167.76,169.09,167.31,168.82,10520.0,159.2623,160.5249,158.8351,160.2686,10520.0
2022-11-30 14:00:00,168.93,170.54,168.84,169.84,91050.0,160.373,161.9015,160.2876,161.2369,91050.0
2022-11-30 14:10:00,169.79,172.47,169.75,172.36,28976.0,161.1895,163.7337,161.1515,163.6293,28976.0
2022-11-30 14:20:00,172.37,172.63,171.5,172.17,35500.0,163.6388,163.8856,162.8129,163.4489,35500.0
2022-11-30 14:30:00,172.3,172.54,171.91,172.05,22795.0,163.5723,163.8002,163.2021,163.335,22795.0
2022-11-30 14:40:00,172.14,172.4,171.75,172.12,20602.0,163.4204,163.6673,163.0502,163.4015,20602.0
2022-11-30 14:50:00,172.09,172.43,171.8,172.15,12307.0,163.373,163.6958,163.0977,163.4299,12307.0
2022-11-30 15:00:00,172.2,172.96,171.9,172.91,16016.0,163.4774,164.1989,163.1926,164.1514,16016.0
2022-11-30 15:10:00,172.86,173.51,172.77,173.25,24633.0,164.104,164.721,164.0185,164.4742,24633.0
2022-11-30 15:20:00,173.25,173.73,173.17,173.7,29670.0,164.4742,164.9299,164.3983,164.9014,29670.0
2022-11-30 15:30:00,173.61,174.24,173.6,173.73,47952.0,164.816,165.4141,164.8065,164.9299,47952.0
2022-11-30 15:40:00,173.7,174.18,173.48,173.82,84845.0,164.9014,165.3571,164.6926,165.0153,84845.0
2022-11-30 15:50:00,173.86,176.66,173.86,175.85,459396.0,165.0533,167.7115,165.0533,166.9425,459396.0
2022-12-01 09:30:00,177.43,178.07,175.96,176.01,45404.0,168.4425,169.0501,167.0469,167.0944,45404.0
2022-12-01 09:40:00,176.19,177.22,175.97,177.22,19486.0,167.2653,168.2431,167.0564,168.2431,19486.0
2022-12-01 09:50:00,177.11,178.05,177.04,177.39,20638.0,168.1387,169.0311,168.0722,168.4045,20638.0
2022-12-01 10:00:00,177.52,177.86,175.84,176.1,30674.0,168.5279,168.8507,166.933,167.1799,30674.0
2022-12-01 10:10:00,176.09,176.44,173.55,173.81,22590.0,167.1704,167.5026,164.759,165.0059,22590.0
2022-12-01 10:20:00,174.01,174.47,173.45,173.69,18984.0,165.1957,165.6324,164.6641,164.8919,18984.0
2022-12-01 10:30:00,173.76,174.26,173.31,174.06,27316.0,164.9584,165.4331,164.5312,165.2432,27316.0
2022-12-01 10:40:00,174.11,174.38,173.72,174.32,41109.0,165.2907,165.547,164.9204,165.49,41109.0
2022-12-01 10:50:00,174.33,175.6,174.3,175.55,77268.0,165.4995,166.7052,165.471,166.6577,77268.0
2022-12-01 11:00:00,175.62,175.86,175.02,175.33,46795.0,166.7242,166.952,166.1546,166.4489,46795.0
2022-12-01 11:10:00,175.25,175.31,173.97,174.07,17470.0,166.3729,166.4299,165.1577,165.2527,17470.0
2022-12-01 11:20:00,174.11,174.66,174.11,174.22,19132.0,165.2907,165.8128,165.2907,165.3951,19132.0
2022-12-01 11:30:00,174.2,174.83,174.2,174.83,9394.0,165.3761,165.9742,165.3761,165.9742,9394.0
2022-12-01 11:40:00,174.85,175.12,174.33,174.33,11371.0,165.9932,166.2495,165.4995,165.4995,11371.0
2022-12-01 11:50:00,174.39,174.43,174.06,174.21,5905.0,165.5565,165.5944,165.2432,165.3856,5905.0
2022-12-01 12:00:00,174.25,174.28,173.2,173.2,9594.0,165.4236,165.452,164.4268,164.4268,9594.0
2022-12-01 12:10:00,173.24,173.6,173.13,173.32,9256.0,164.4647,164.8065,164.3603,164.5407,9256.0
2022-12-01 12:20:00,173.45,174.19,173.36,174.13,9588.0,164.6641,165.3666,164.5786,165.3096,9588.0
2022-12-01 12:30:00,174.14,174.64,174.13,174.45,8916.0,165.3191,165.7938,165.3096,165.6134,8916.0
2022-12-01 12:40:00,174.51,174.53,173.89,174.06,10113.0,165.6704,165.6894,165.0818,165.2432,10113.0
2022-12-01 12:50:00,174.02,174.56,174.02,174.55,19423.0,165.2052,165.7179,165.2052,165.7084,19423.0
2022-12-01 13:00:00,174.51,174.88,174.42,174.74,6993.0,165.6704,166.0217,165.585,165.8887,6993.0
2022-12-01 13:10:00,174.72,174.8,173.98,174.14,27777.0,165.8698,165.9457,165.1672,165.3191,27777.0
2022-12-01 13:20:00,174.26,174.65,174.08,174.65,6761.0,165.4331,165.8033,165.2622,165.8033,6761.0
2022-12-01 13:30:00,174.71,175.2,174.66,175.03,12781.0,165.8603,166.3254,165.8128,166.1641,12781.0
2022-12-01 13:40:00,175.06,175.56,175.05,175.33,18034.0,166.1925,166.6672,166.183,166.4489,18034.0
2022-12-01 13:50:00,175.28,175.29,174.89,174.93,42538.0,166.4014,166.4109,166.0311,166.0691,42538.0
2022-12-01 14:00:00,174.92,174.95,174.33,174.53,9935.0,166.0596,166.0881,165.4995,165.6894,9935.0
2022-12-01 14:10:00,174.5,174.82,174.5,174.59,8172.0,165.6609,165.9647,165.6609,165.7463,8172.0
2022-12-01 14:20:00,174.6,174.96,174.46,174.9,9206.0,165.7558,166.0976,165.6229,166.0406,9206.0
2022-12-01 14:30:00,175.0,175.0,174.66,174.81,7057.0,166.1356,166.1356,165.8128,165.9552,7057.0
2022-12-01 14:40:00,174.84,175.11,174.72,175.11,8001.0,165.9837,166.24,165.8698,166.24,8001.0
2022-12-01 14:50:00,175.04,175.26,174.73,174.96,11613.0,166.1735,166.3824,165.8793,166.0976,11613.0
2022-12-01 15:00:00,174.98,175.14,174.72,175.09,5633.0,166.1166,166.2685,165.8698,166.221,5633.0
2022-12-01 15:10:00,175.04,175.04,174.44,174.53,8048.0,166.1735,166.1735,165.6039,165.6894,8048.0
2022-12-01 15:20:00,174.53,174.88,174.43,174.74,12660.0,165.6894,166.0217,165.5944,165.8887,12660.0
2022-12-01 15:30:00,174.74,175.03,174.61,174.81,18527.0,165.8887,166.1641,165.7653,165.9552,18527.0
2022-12-01 15:40:00,174.81,174.89,174.11,174.24,43237.0,165.9552,166.0311,165.2907,165.4141,43237.0
2022-12-01 15:50:00,174.25,174.9,173.27,173.37,176120.0,165.4236,166.0406,164.4932,164.5881,176120.0
2022-12-02 09:30:00,169.17,170.56,168.57,169.38,50616.0,160.6009,161.9205,160.0313,160.8002,50616.0
2022-12-02 09:40:00,169.24,170.02,167.92,168.05,33689.0,160.6673,161.4078,159.4142,159.5376,33689.0
2022-12-02 09:50:00,168.13,168.95,167.62,168.72,22917.0,159.6136,160.392,159.1294,160.1737,22917.0
2022-12-02 10:00:00,168.68,168.78,167.7,168.54,27404.0,160.1357,160.2306,159.2053,160.0028,27404.0
2022-12-02 10:10:00,168.58,169.42,168.54,168.9,32500.0,160.0408,160.8382,160.0028,160.3446,32500.0
2022-12-02 10:20:00,168.78,169.3,168.39,168.67,48294.0,160.2306,160.7243,159.8604,160.1262,48294.0
2022-12-02 10:30:00,168.68,169.33,168.58,168.88,16878.0,160.1357,160.7528,160.0408,160.3256,16878.0
2022-12-02 10:40:00,168.85,169.49,168.75,168.81,15652.0,160.2971,160.9047,160.2022,160.2591,15652.0
2022-12-02 10:50:00,169.0,169.54,168.75,168.87,22732.0,160.4395,160.9521,160.2022,160.3161,22732.0
2022-12-02 11:00:00,168.94,169.02,168.27,168.75,9607.0,160.3825,160.4585,159.7465,160.2022,9607.0
2022-12-02 11:10:00,168.72,168.9,168.5,168.69,17644.0,160.1737,160.3446,159.9648,160.1452,17644.0
2022-12-02 11:20:00,168.71,169.74,168.71,169.54,12974.0,160.1642,161.142,160.1642,160.9521,12974.0
2022-12-02 11:30:00,169.49,169.74,169.14,169.32,24363.0,160.9047,161.142,160.5724,160.7433,24363.0
2022-12-02 11:40:00,169.28,169.61,168.85,168.85,10270.0,160.7053,161.0186,160.2971,160.2971,10270.0
2022-12-02 11:50:00,168.8,169.12,168.62,168.69,6671.0,160.2496,160.5534,160.0787,160.1452,6671.0
2022-12-02 12:00:00,168.78,169.18,168.72,168.88,6730.0,160.2306,160.6104,160.1737,160.3256,6730.0
2022-12-02 12:10:00,168.9,169.27,168.81,168.83,5781.0,160.3446,160.6958,160.2591,160.2781,5781.0
2022-12-02 12:20:00,168.76,169.07,168.47,168.47,20779.0,160.2117,160.506,159.9363,159.9363,20779.0
2022-12-02 12:30:00,168.43,168.76,168.22,168.25,12944.0,159.8984,160.2117,159.699,159.7275,12944.0
2022-12-02 12:40:00,168.2,168.23,167.9,168.22,11323.0,159.68,159.7085,159.3952,159.699,11323.0
2022-12-02 12:50:00,168.22,168.35,167.94,167.97,7915.0,159.699,159.8224,159.4332,159.4617,7915.0
2022-12-02 13:00:00,167.94,168.17,167.58,167.64,11086.0,159.4332,159.6515,159.0914,159.1484,11086.0
2022-12-02 13:10:00,167.51,167.87,167.32,167.72,10469.0,159.025,159.3667,158.8446,159.2243,10469.0
2022-12-02 13:20:00,167.71,167.88,167.5,167.81,9003.0,159.2148,159.3762,159.0155,159.3098,9003.0
2022-12-02 13:30:00,167.72,167.75,167.41,167.69,10868.0,159.2243,159.2528,158.93,159.1959,10868.0
2022-12-02 13:40:00,167.81,168.11,167.68,168.11,6775.0,159.3098,159.5946,159.1864,159.5946,6775.0
2022-12-02 13:50:00,168.09,168.33,167.98,168.19,8670.0,159.5756,159.8034,159.4712,159.6705,8670.0
2022-12-02 14:00:00,168.13,168.21,167.88,167.89,6663.0,159.6136,159.6895,159.3762,159.3857,6663.0
2022-12-02 14:10:00,167.85,168.33,167.66,168.28,9128.0,159.3478,159.8034,159.1674,159.756,9128.0
2022-12-02 14:20:00,168.3,168.55,168.19,168.49,8102.0,159.775,160.0123,159.6705,159.9553,8102.0
2022-12-02 14:30:00,168.47,168.98,168.43,168.9,7982.0,159.9363,160.4205,159.8984,160.3446,7982.0
2022-12-02 14:40:00,168.91,169.5,168.88,169.5,18682.0,160.3541,160.9142,160.3256,160.9142,18682.0
2022-12-02 14:50:00,169.51,170.04,169.44,169.9,27549.0,160.9237,161.4268,160.8572,161.2939,27549.0
2022-12-02 15:00:00,170.05,170.55,169.96,170.51,18465.0,161.4363,161.911,161.3509,161.873,18465.0
2022-12-02 15:10:00,170.41,171.2,170.36,170.97,20759.0,161.7781,162.5281,161.7306,162.3097,20759.0
2022-12-02 15:20:00,170.91,170.92,170.39,170.51,25604.0,162.2527,162.2622,161.7591,161.873,25604.0
2022-12-02 15:30:00,170.54,170.71,169.88,170.44,79453.0,161.9015,162.0629,161.2749,161.8066,79453.0
2022-12-02 15:40:00,170.41,170.73,170.04,170.11,32104.0,161.7781,162.0819,161.4268,161.4933,32104.0
2022-12-02 15:50:00,170.02,171.1,170.0,171.08,89875.0,161.4078,162.4331,161.3888,162.4141,89875.0
2022-12-05 09:30:00,169.81,170.3,169.31,169.37,27490.0,161.2085,161.6736,160.7338,160.7908,27490.0
2022-12-05 09:40:00,169.56,169.7,168.65,169.08,19194.0,160.9711,161.104,160.1072,160.5154,19194.0
2022-12-05 09:50:00,169.07,169.47,168.65,168.65,11967.0,160.506,160.8857,160.1072,160.1072,11967.0
2022-12-05 10:00:00,168.64,168.72,167.61,168.07,17413.0,160.0977,160.1737,159.1199,159.5566,17413.0
2022-12-05 10:10:00,168.72,168.93,168.21,168.23,8443.0,160.1737,160.373,159.6895,159.7085,8443.0
2022-12-05 10:20:00,168.23,168.38,167.97,167.97,17453.0,159.7085,159.8509,159.4617,159.4617,17453.0
2022-12-05 10:30:00,167.87,168.3,167.63,168.21,5548.0,159.3667,159.775,159.1389,159.6895,5548.0
2022-12-05 10:40:00,168.3,168.86,168.3,168.72,16729.0,159.775,160.3066,159.775,160.1737,16729.0
2022-12-05 10:50:00,168.72,168.83,168.37,168.56,13792.0,160.1737,160.2781,159.8414,160.0218,13792.0
2022-12-05 11:00:00,168.63,169.22,168.62,169.22,14036.0,160.0882,160.6484,160.0787,160.6484,14036.0
2022-12-05 11:10:00,169.33,169.67,168.93,169.02,4406.0,160.7528,161.0756,160.373,160.4585,4406.0
2022-12-05 11:20:00,168.93,168.98,168.71,168.98,3375.0,160.373,160.4205,160.1642,160.4205,3375.0
2022-12-05 11:30:00,168.97,168.97,168.41,168.77,6048.0,160.411,160.411,159.8794,160.2211,6048.0
2022-12-05 11:40:00,168.88,169.02,168.73,168.79,3237.0,160.3256,160.4585,160.1832,160.2401,3237.0
2022-12-05 11:50:00,168.91,168.91,168.2,168.26,4799.0,160.3541,160.3541,159.68,159.737,4799.0
2022-12-05 12:00:00,168.26,168.33,168.03,168.26,3587.0,159.737,159.8034,159.5186,159.737,3587.0
2022-12-05 12:10:00,168.11,168.75,168.07,168.6,8105.0,159.5946,160.2022,159.5566,160.0598,8105.0
2022-12-05 12:20:00,168.68,168.96,168.34,168.48,9394.0,160.1357,160.4015,159.8129,159.9458,9394.0
2022-12-05 12:30:00,168.5,168.5,168.05,168.27,5742.0,159.9648,159.9648,159.5376,159.7465,5742.0
2022-12-05 12:40:00,168.18,168.28,168.07,168.16,6603.0,159.661,159.756,159.5566,159.642,6603.0
2022-12-05 12:50:00,168.25,168.25,167.83,167.96,6157.0,159.7275,159.7275,159.3288,159.4522,6157.0
2022-12-05 13:00:00,167.94,168.3,167.92,168.22,3131.0,159.4332,159.775,159.4142,159.699,3131.0
2022-12-05 13:10:00,168.22,168.44,168.19,168.36,3956.0,159.699,159.9079,159.6705,159.8319,3956.0
2022-12-05 13:20:00,168.27,168.35,168.0,168.3,5339.0,159.7465,159.8224,159.4902,159.775,5339.0
2022-12-05 13:30:00,168.27,168.58,168.26,168.55,4845.0,159.7465,160.0408,159.737,160.0123,4845.0
2022-12-05 13:40:00,168.5,168.58,168.27,168.3,6644.0,159.9648,160.0408,159.7465,159.775,6644.0
2022-12-05 13:50:00,168.27,168.27,167.59,167.64,5860.0,159.7465,159.7465,159.1009,159.1484,5860.0
2022-12-05 14:00:00,167.68,168.01,167.54,168.01,2834.0,159.1864,159.4996,159.0535,159.4996,2834.0
2022-12-05 14:10:00,167.99,168.23,167.99,168.06,3460.0,159.4807,159.7085,159.4807,159.5471,3460.0
2022-12-05 14:20:00,168.02,168.07,167.73,167.78,5029.0,159.5091,159.5566,159.2338,159.2813,5029.0
2022-12-05 14:30:00,167.74,167.74,167.04,167.19,6808.0,159.2433,159.2433,158.5788,158.7212,6808.0
2022-12-05 14:40:00,167.07,167.07,166.53,166.9,10771.0,158.6073,158.6073,158.0946,158.4459,10771.0
2022-12-05 14:50:00,166.92,167.18,166.83,167.12,10293.0,158.4649,158.7117,158.3794,158.6547,10293.0
2022-12-05 15:00:00,167.18,167.59,167.17,167.33,7114.0,158.7117,159.1009,158.7022,158.8541,7114.0
2022-12-05 15:10:00,167.31,167.55,167.08,167.26,9114.0,158.8351,159.0629,158.6168,158.7876,9114.0
2022-12-05 15:20:00,167.23,167.45,167.03,167.12,13510.0,158.7592,158.968,158.5693,158.6547,13510.0
2022-12-05 15:30:00,167.11,167.9,167.11,167.56,17283.0,158.6452,159.3952,158.6452,159.0724,17283.0
2022-12-05 15:40:00,167.48,167.56,167.19,167.39,13093.0,158.9965,159.0724,158.7212,158.9111,13093.0
2022-12-05 15:50:00,167.56,168.47,167.24,168.38,128882.0,159.0724,159.9363,158.7686,159.8509,128882.0
2022-12-06 09:30:00,166.66,167.87,166.3,166.43,47433.0,158.218,159.3667,157.8763,157.9997,47433.0
2022-12-06 09:40:00,166.45,166.45,165.38,166.33,15509.0,158.0187,158.0187,157.0029,157.9047,15509.0
2022-12-06 09:50:00,166.36,166.36,165.53,165.53,14036.0,157.9332,157.9332,157.1453,157.1453,14036.0
2022-12-06 10:00:00,165.4,165.76,164.65,164.99,16865.0,157.0219,157.3636,156.3098,156.6326,16865.0
2022-12-06 10:10:00,165.13,165.55,164.95,165.16,11167.0,156.7655,157.1643,156.5946,156.794,11167.0
2022-12-06 10:20:00,165.3,165.75,165.05,165.31,20267.0,156.9269,157.3541,156.6896,156.9364,20267.0
2022-12-06 10:30:00,165.31,165.45,164.56,164.59,11073.0,156.9364,157.0693,156.2244,156.2529,11073.0
2022-12-06 10:40:00,164.5,164.95,164.02,164.7,29024.0,156.1674,156.5946,155.7118,156.3573,29024.0
2022-12-06 10:50:00,164.62,164.88,164.23,164.23,15618.0,156.2814,156.5282,155.9111,155.9111,15618.0
2022-12-06 11:00:00,164.34,164.55,164.09,164.27,30933.0,156.0155,156.2149,155.7782,155.9491,30933.0
2022-12-06 11:10:00,164.35,164.64,163.9,164.26,39523.0,156.025,156.3003,155.5978,155.9396,39523.0
2022-12-06 11:20:00,164.26,164.49,164.08,164.24,23959.0,155.9396,156.1579,155.7687,155.9206,23959.0
2022-12-06 11:30:00,164.27,164.59,164.05,164.12,18566.0,155.9491,156.2529,155.7402,155.8067,18566.0
2022-12-06 11:40:00,164.14,164.64,163.95,164.38,22172.0,155.8257,156.3003,155.6453,156.0535,22172.0
2022-12-06 11:50:00,164.3,164.43,163.94,164.11,19990.0,155.9776,156.101,155.6358,155.7972,19990.0
2022-12-06 12:00:00,164.07,164.36,164.04,164.21,10376.0,155.7592,156.0345,155.7307,155.8921,10376.0
2022-12-06 12:10:00,164.27,164.36,163.4,163.46,16058.0,155.9491,156.0345,155.1232,155.1801,16058.0
2022-12-06 12:20:00,163.45,164.06,163.45,163.81,16880.0,155.1706,155.7497,155.1706,155.5124,16880.0
2022-12-06 12:30:00,163.76,164.02,163.63,163.63,17787.0,155.4649,155.7118,155.3415,155.3415,17787.0
2022-12-06 12:40:00,163.65,163.72,163.38,163.48,20514.0,155.3605,155.427,155.1042,155.1991,20514.0
2022-12-06 12:50:00,163.5,163.57,162.78,162.96,19959.0,155.2181,155.2845,154.5346,154.7054,19959.0
2022-12-06 13:00:00,162.92,163.28,162.7,162.71,10970.0,154.6675,155.0092,154.4586,154.4681,10970.0
2022-12-06 13:10:00,162.71,163.01,162.7,162.93,22654.0,154.4681,154.7529,154.4586,154.677,22654.0
2022-12-06 13:20:00,162.94,163.01,162.56,162.59,17066.0,154.6865,154.7529,154.3257,154.3542,17066.0
2022-12-06 13:30:00,162.59,162.95,162.32,162.88,25900.0,154.3542,154.696,154.0979,154.6295,25900.0
2022-12-06 13:40:00,162.87,163.37,162.85,163.37,14285.0,154.62,155.0947,154.601,155.0947,14285.0
2022-12-06 13:50:00,163.45,163.5,163.09,163.24,21265.0,155.1706,155.2181,154.8289,154.9713,21265.0
2022-12-06 14:00:00,163.21,163.28,162.52,162.52,9638.0,154.9428,155.0092,154.2877,154.2877,9638.0
2022-12-06 14:10:00,162.51,162.78,162.25,162.67,10233.0,154.2782,154.5346,154.0314,154.4301,10233.0
2022-12-06 14:20:00,162.68,162.68,162.21,162.22,5916.0,154.4396,154.4396,153.9934,154.0029,5916.0
2022-12-06 14:30:00,162.24,162.29,161.72,162.0,15247.0,154.0219,154.0694,153.5283,153.7941,15247.0
2022-12-06 14:40:00,162.05,162.34,162.05,162.2,10831.0,153.8415,154.1169,153.8415,153.9839,10831.0
2022-12-06 14:50:00,162.15,162.46,162.07,162.18,16491.0,153.9365,154.2308,153.8605,153.965,16491.0
2022-12-06 15:00:00,162.19,162.77,162.16,162.17,13231.0,153.9745,154.5251,153.946,153.9555,13231.0
2022-12-06 15:10:00,162.18,162.18,161.46,161.48,14961.0,153.965,153.965,153.2814,153.3004,14961.0
2022-12-06 15:20:00,161.54,161.68,161.14,161.27,26223.0,153.3574,153.4903,152.9776,153.1011,26223.0
2022-12-06 15:30:00,161.27,162.03,161.19,162.03,36582.0,153.1011,153.8226,153.0251,153.8226,36582.0
2022-12-06 15:40:00,161.97,163.12,161.86,163.0,51914.0,153.7656,154.8573,153.6612,154.7434,51914.0
2022-12-06 15:50:00,163.06,163.19,162.43,163.08,152767.0,154.8004,154.9238,154.2023,154.8194,152767.0
2022-12-07 09:30:00,161.83,164.31,160.0,163.46,33044.0,153.6327,155.9871,151.8954,155.1801,33044.0
2022-12-07 09:40:00,163.52,163.52,161.18,161.25,14841.0,155.2371,155.2371,153.0156,153.0821,14841.0
2022-12-07 09:50:00,161.2,161.31,160.63,161.2,30069.0,153.0346,153.139,152.4935,153.0346,30069.0
2022-12-07 10:00:00,161.18,162.22,160.92,161.8,29699.0,153.0156,154.0029,152.7688,153.6042,29699.0
2022-12-07 10:10:00,161.76,162.12,161.22,161.61,16272.0,153.5662,153.908,153.0536,153.4238,16272.0
2022-12-07 10:20:00,161.46,161.91,160.97,161.91,17678.0,153.2814,153.7086,152.8162,153.7086,17678.0
2022-12-07 10:30:00,161.81,162.19,161.0,161.0,5692.0,153.6137,153.9745,152.8447,152.8447,5692.0
2022-12-07 10:40:00,161.15,161.96,161.13,161.92,4613.0,152.9871,153.7561,152.9681,153.7181,4613.0
2022-12-07 10:50:00,161.81,162.55,161.81,162.09,24373.0,153.6137,154.3162,153.6137,153.8795,24373.0
2022-12-07 11:00:00,162.1,162.94,162.1,162.29,11919.0,153.889,154.6865,153.889,154.0694,11919.0
2022-12-07 11:10:00,162.35,162.35,161.58,161.58,7784.0,154.1263,154.1263,153.3954,153.3954,7784.0
2022-12-07 11:20:00,161.46,161.48,161.2,161.3,8434.0,153.2814,153.3004,153.0346,153.1295,8434.0
2022-12-07 11:30:00,161.2,161.99,161.13,161.99,5670.0,153.0346,153.7846,152.9681,153.7846,5670.0
2022-12-07 11:40:00,162.04,162.66,162.04,162.49,7552.0,153.832,154.4206,153.832,154.2593,7552.0
2022-12-07 11:50:00,162.43,162.96,162.36,162.83,4350.0,154.2023,154.7054,154.1358,154.582,4350.0
2022-12-07 12:00:00,162.83,162.95,162.14,162.42,8772.0,154.582,154.696,153.927,154.1928,8772.0
2022-12-07 12:10:00,162.34,162.66,161.94,162.41,21925.0,154.1169,154.4206,153.7371,154.1833,21925.0
2022-12-07 12:20:00,162.24,162.45,162.05,162.1,3151.0,154.0219,154.2213,153.8415,153.889,3151.0
2022-12-07 12:30:00,162.18,162.8,162.18,162.76,6790.0,153.965,154.5536,153.965,154.5156,6790.0
2022-12-07 12:40:00,162.81,163.48,162.79,163.47,8186.0,154.563,155.1991,154.5441,155.1896,8186.0
2022-12-07 12:50:00,163.45,163.53,163.18,163.23,4759.0,155.1706,155.2466,154.9143,154.9618,4759.0
2022-12-07 13:00:00,163.46,163.57,163.05,163.46,7031.0,155.1801,155.2845,154.7909,155.1801,7031.0
2022-12-07 13:10:00,163.4,164.02,163.34,164.02,6020.0,155.1232,155.7118,155.0662,155.7118,6020.0
2022-12-07 13:20:00,163.92,163.98,163.52,163.74,12559.0,155.6168,155.6738,155.2371,155.4459,12559.0
2022-12-07 13:30:00,163.65,163.73,163.54,163.6,4365.0,155.3605,155.4364,155.2561,155.313,4365.0
2022-12-07 13:40:00,163.66,163.74,163.55,163.64,3113.0,155.37,155.4459,155.2656,155.351,3113.0
2022-12-07 13:50:00,163.58,163.58,163.09,163.09,9317.0,155.294,155.294,154.8289,154.8289,9317.0
2022-12-07 14:00:00,163.11,163.23,162.68,163.02,4811.0,154.8478,154.9618,154.4396,154.7624,4811.0
2022-12-07 14:10:00,163.02,163.64,163.01,163.29,8559.0,154.7624,155.351,154.7529,155.0187,8559.0
2022-12-07 14:20:00,163.38,163.47,163.03,163.41,5019.0,155.1042,155.1896,154.7719,155.1327,5019.0
2022-12-07 14:30:00,163.34,163.58,163.25,163.56,6421.0,155.0662,155.294,154.9808,155.2751,6421.0
2022-12-07 14:40:00,163.51,163.58,163.3,163.51,4175.0,155.2276,155.294,155.0282,155.2276,4175.0
2022-12-07 14:50:00,163.44,163.51,163.21,163.31,10894.0,155.1611,155.2276,154.9428,155.0377,10894.0
2022-12-07 15:00:00,163.32,163.64,163.15,163.15,6395.0,155.0472,155.351,154.8858,154.8858,6395.0
2022-12-07 15:10:00,163.19,163.55,163.09,163.27,18803.0,154.9238,155.2656,154.8289,154.9997,18803.0
2022-12-07 15:20:00,163.21,163.38,163.04,163.35,7419.0,154.9428,155.1042,154.7814,155.0757,7419.0
2022-12-07 15:30:00,163.38,163.62,163.38,163.58,18599.0,155.1042,155.332,155.1042,155.294,18599.0
2022-12-07 15:40:00,163.59,163.83,163.41,163.74,62749.0,155.3035,155.5314,155.1327,155.4459,62749.0
2022-12-07 15:50:00,163.66,164.11,163.47,164.06,127564.0,155.37,155.7972,155.1896,155.7497,127564.0
2022-12-08 09:30:00,164.65,164.79,163.53,164.11,22978.0,156.3098,156.4428,155.2466,155.7972,22978.0
2022-12-08 09:40:00,164.2,164.57,163.74,164.37,11173.0,155.8826,156.2339,155.4459,156.044,11173.0
2022-12-08 09:50:00,164.33,165.97,164.33,165.89,18340.0,156.0061,157.563,156.0061,157.487,18340.0
2022-12-08 10:00:00,165.91,166.69,165.75,166.29,15038.0,157.506,158.2465,157.3541,157.8668,15038.0
2022-12-08 10:10:00,166.26,167.22,166.24,167.22,30538.0,157.8383,158.7497,157.8193,158.7497,30538.0
2022-12-08 10:20:00,167.14,168.58,167.14,168.41,15608.0,158.6737,160.0408,158.6737,159.8794,15608.0
2022-12-08 10:30:00,168.47,168.8,168.14,168.7,10972.0,159.9363,160.2496,159.6231,160.1547,10972.0
2022-12-08 10:40:00,168.58,168.75,168.08,168.25,18191.0,160.0408,160.2022,159.5661,159.7275,18191.0
2022-12-08 10:50:00,168.47,168.85,168.23,168.77,13940.0,159.9363,160.2971,159.7085,160.2211,13940.0
2022-12-08 11:00:00,168.89,169.02,168.58,168.62,29310.0,160.3351,160.4585,160.0408,160.0787,29310.0
2022-12-08 11:10:00,168.57,169.35,168.49,168.66,36672.0,160.0313,160.7718,159.9553,160.1167,36672.0
2022-12-08 11:20:00,168.64,169.53,168.44,169.45,42243.0,160.0977,160.9427,159.9079,160.8667,42243.0
2022-12-08 11:30:00,169.43,170.18,169.33,170.06,37139.0,160.8477,161.5597,160.7528,161.4458,37139.0
2022-12-08 11:40:00,170.05,170.37,169.77,170.27,16351.0,161.4363,161.7401,161.1705,161.6452,16351.0
2022-12-08 11:50:00,170.25,170.33,170.02,170.17,14228.0,161.6262,161.7021,161.4078,161.5502,14228.0
2022-12-08 12:00:00,170.18,170.29,169.55,169.93,33381.0,161.5597,161.6642,160.9616,161.3224,33381.0
2022-12-08 12:10:00,170.0,170.14,169.92,170.14,15760.0,161.3888,161.5218,161.3129,161.5218,15760.0
2022-12-08 12:20:00,170.07,170.07,169.78,169.96,15495.0,161.4553,161.4553,161.18,161.3509,15495.0
2022-12-08 12:30:00,169.93,170.19,169.83,170.02,24198.0,161.3224,161.5692,161.2275,161.4078,24198.0
2022-12-08 12:40:00,170.05,170.27,169.98,170.15,11103.0,161.4363,161.6452,161.3699,161.5312,11103.0
2022-12-08 12:50:00,170.15,170.29,170.03,170.12,7238.0,161.5312,161.6642,161.4173,161.5028,7238.0
2022-12-08 13:00:00,170.06,170.59,170.06,170.55,11527.0,161.4458,161.949,161.4458,161.911,11527.0
2022-12-08 13:10:00,170.46,170.66,170.32,170.52,9472.0,161.8255,162.0154,161.6926,161.8825,9472.0
2022-12-08 13:20:00,170.51,170.88,170.34,170.84,14907.0,161.873,162.2243,161.7116,162.1863,14907.0
2022-12-08 13:30:00,170.86,171.17,170.86,171.1,9764.0,162.2053,162.4996,162.2053,162.4331,9764.0
2022-12-08 13:40:00,171.12,171.4,171.09,171.31,14623.0,162.4521,162.7179,162.4236,162.6325,14623.0
2022-12-08 13:50:00,171.28,171.32,171.03,171.17,44109.0,162.604,162.642,162.3667,162.4996,44109.0
2022-12-08 14:00:00,171.16,171.18,170.0,170.22,72540.0,162.4901,162.5091,161.3888,161.5977,72540.0
2022-12-08 14:10:00,170.16,171.03,169.82,170.89,29862.0,161.5407,162.3667,161.218,162.2338,29862.0
2022-12-08 14:20:00,170.8,171.17,170.74,170.94,10416.0,162.1483,162.4996,162.0914,162.2812,10416.0
2022-12-08 14:30:00,170.88,170.92,170.4,170.73,11399.0,162.2243,162.2622,161.7686,162.0819,11399.0
2022-12-08 14:40:00,170.67,170.94,170.49,170.62,16904.0,162.0249,162.2812,161.854,161.9774,16904.0
2022-12-08 14:50:00,170.6,170.99,170.58,170.61,15987.0,161.9585,162.3287,161.9395,161.9679,15987.0
2022-12-08 15:00:00,170.59,170.97,170.56,170.97,19698.0,161.949,162.3097,161.9205,162.3097,19698.0
2022-12-08 15:10:00,170.97,171.15,170.81,171.13,16202.0,162.3097,162.4806,162.1578,162.4616,16202.0
2022-12-08 15:20:00,171.13,171.64,171.09,171.6,32348.0,162.4616,162.9458,162.4236,162.9078,32348.0
2022-12-08 15:30:00,171.62,171.87,170.94,171.01,52604.0,162.9268,163.1641,162.2812,162.3477,52604.0
2022-12-08 15:40:00,171.01,171.53,170.88,171.02,75354.0,162.3477,162.8413,162.2243,162.3572,75354.0
2022-12-08 15:50:00,170.93,171.6,170.56,171.58,232279.0,162.2717,162.9078,161.9205,162.8888,232279.0
2022-12-09 09:30:00,170.05,170.56,168.39,170.41,38532.0,161.4363,161.9205,159.8604,161.7781,38532.0
2022-12-09 09:40:00,170.29,170.98,170.12,170.81,12909.0,161.6642,162.3192,161.5028,162.1578,12909.0
2022-12-09 09:50:00,170.78,171.55,170.34,171.46,50086.0,162.1293,162.8603,161.7116,162.7749,50086.0
2022-12-09 10:00:00,171.56,172.0,170.74,171.42,24561.0,162.8698,163.2875,162.0914,162.7369,24561.0
2022-12-09 10:10:00,171.51,171.57,170.85,171.2,20715.0,162.8224,162.8793,162.1958,162.5281,20715.0
2022-12-09 10:20:00,171.09,171.45,170.89,171.28,8250.0,162.4236,162.7654,162.2338,162.604,8250.0
2022-12-09 10:30:00,171.28,172.12,171.17,171.56,13105.0,162.604,163.4015,162.4996,162.8698,13105.0
2022-12-09 10:40:00,171.63,171.76,171.01,171.2,27178.0,162.9363,163.0597,162.3477,162.5281,27178.0
2022-12-09 10:50:00,171.19,172.71,171.17,172.66,14600.0,162.5186,163.9616,162.4996,163.9141,14600.0
2022-12-09 11:00:00,172.65,172.67,171.91,171.92,18547.0,163.9046,163.9236,163.2021,163.2116,18547.0
2022-12-09 11:10:00,171.92,172.28,171.87,172.03,16829.0,163.2116,163.5534,163.1641,163.316,16829.0
2022-12-09 11:20:00,172.03,172.19,171.84,171.99,12266.0,163.316,163.4679,163.1356,163.278,12266.0
2022-12-09 11:30:00,171.96,172.56,171.83,172.04,13784.0,163.2496,163.8192,163.1261,163.3255,13784.0
2022-12-09 11:40:00,172.0,172.62,171.83,172.46,10246.0,163.2875,163.8761,163.1261,163.7242,10246.0
2022-12-09 11:50:00,172.48,172.66,172.42,172.53,23318.0,163.7432,163.9141,163.6863,163.7907,23318.0
2022-12-09 12:00:00,172.53,172.62,172.21,172.28,16236.0,163.7907,163.8761,163.4869,163.5534,16236.0
2022-12-09 12:10:00,172.32,172.64,172.23,172.36,11355.0,163.5913,163.8951,163.5059,163.6293,11355.0
2022-12-09 12:20:00,172.32,172.35,172.02,172.3,13466.0,163.5913,163.6198,163.3065,163.5723,13466.0
2022-12-09 12:30:00,172.32,172.72,172.24,172.72,19218.0,163.5913,163.9711,163.5154,163.9711,19218.0
2022-12-09 12:40:00,172.67,172.87,172.39,172.47,7009.0,163.9236,164.1135,163.6578,163.7337,7009.0
2022-12-09 12:50:00,172.42,172.56,172.26,172.41,7263.0,163.6863,163.8192,163.5344,163.6768,7263.0
2022-12-09 13:00:00,172.43,172.44,172.08,172.15,16509.0,163.6958,163.7052,163.3635,163.4299,16509.0
2022-12-09 13:10:00,172.25,172.25,171.85,172.13,11198.0,163.5249,163.5249,163.1451,163.411,11198.0
2022-12-09 13:20:00,172.17,172.21,171.56,171.6,24637.0,163.4489,163.4869,162.8698,162.9078,24637.0
2022-12-09 13:30:00,171.6,171.95,171.59,171.74,11608.0,162.9078,163.2401,162.8983,163.0407,11608.0
2022-12-09 13:40:00,171.76,171.83,171.57,171.58,7518.0,163.0597,163.1261,162.8793,162.8888,7518.0
2022-12-09 13:50:00,171.69,171.78,171.57,171.75,10930.0,162.9932,163.0787,162.8793,163.0502,10930.0
2022-12-09 14:00:00,171.75,171.8,171.42,171.72,26951.0,163.0502,163.0977,162.7369,163.0217,26951.0
2022-12-09 14:10:00,171.71,172.24,171.56,172.11,7979.0,163.0122,163.5154,162.8698,163.392,7979.0
2022-12-09 14:20:00,172.04,172.04,171.78,171.83,6787.0,163.3255,163.3255,163.0787,163.1261,6787.0
2022-12-09 14:30:00,171.78,171.84,171.59,171.64,5026.0,163.0787,163.1356,162.8983,162.9458,5026.0
2022-12-09 14:40:00,171.63,171.73,171.5,171.5,12436.0,162.9363,163.0312,162.8129,162.8129,12436.0
2022-12-09 14:50:00,171.5,171.67,171.47,171.63,9389.0,162.8129,162.9743,162.7844,162.9363,9389.0
2022-12-09 15:00:00,171.68,171.9,171.6,171.64,6170.0,162.9837,163.1926,162.9078,162.9458,6170.0
2022-12-09 15:10:00,171.67,171.84,171.58,171.69,5020.0,162.9743,163.1356,162.8888,162.9932,5020.0
2022-12-09 15:20:00,171.75,171.99,171.61,171.93,23640.0,163.0502,163.278,162.9173,163.2211,23640.0
2022-12-09 15:30:00,171.91,171.92,170.82,170.92,25658.0,163.2021,163.2116,162.1673,162.2622,25658.0
2022-12-09 15:40:00,170.9,171.05,170.35,170.35,40108.0,162.2433,162.3857,161.7211,161.7211,40108.0
2022-12-09 15:50:00,170.28,170.43,169.71,169.71,147915.0,161.6547,161.7971,161.1135,161.1135,147915.0
2022-12-12 09:30:00,170.27,170.59,169.41,169.62,36326.0,161.6452,161.949,160.8287,161.0281,36326.0
2022-12-12 09:40:00,169.85,170.25,169.63,170.11,15338.0,161.2464,161.6262,161.0376,161.4933,15338.0
2022-12-12 09:50:00,170.23,170.49,169.51,169.58,15204.0,161.6072,161.854,160.9237,160.9901,15204.0
2022-12-12 10:00:00,169.51,170.18,169.1,169.92,9628.0,160.9237,161.5597,160.5344,161.3129,9628.0
2022-12-12 10:10:00,169.81,170.39,169.5,169.8,13212.0,161.2085,161.7591,160.9142,161.199,13212.0
2022-12-12 10:20:00,169.72,170.68,169.72,170.28,12813.0,161.123,162.0344,161.123,161.6547,12813.0
2022-12-12 10:30:00,170.15,170.41,170.0,170.35,6596.0,161.5312,161.7781,161.3888,161.7211,6596.0
2022-12-12 10:40:00,170.42,170.53,169.95,170.03,23855.0,161.7876,161.892,161.3414,161.4173,23855.0
2022-12-12 10:50:00,170.03,170.57,169.8,170.57,25448.0,161.4173,161.93,161.199,161.93,25448.0
2022-12-12 11:00:00,170.63,171.79,170.49,171.76,18540.0,161.9869,163.0882,161.854,163.0597,18540.0
2022-12-12 11:10:00,171.74,171.74,170.99,171.12,20208.0,163.0407,163.0407,162.3287,162.4521,20208.0
2022-12-12 11:20:00,171.16,171.33,170.83,170.94,38985.0,162.4901,162.6515,162.1768,162.2812,38985.0
2022-12-12 11:30:00,171.0,171.38,170.69,171.27,22135.0,162.3382,162.6989,162.0439,162.5945,22135.0
2022-12-12 11:40:00,171.24,171.58,170.89,171.51,13970.0,162.566,162.8888,162.2338,162.8224,13970.0
2022-12-12 11:50:00,171.49,171.49,170.98,171.09,17633.0,162.8034,162.8034,162.3192,162.4236,17633.0
2022-12-12 12:00:00,171.13,171.42,170.98,171.1,18180.0,162.4616,162.7369,162.3192,162.4331,18180.0
2022-12-12 12:10:00,171.12,171.12,170.81,170.97,19698.0,162.4521,162.4521,162.1578,162.3097,19698.0
2022-12-12 12:20:00,170.98,171.1,170.69,170.98,11477.0,162.3192,162.4331,162.0439,162.3192,11477.0
2022-12-12 12:30:00,170.98,170.98,170.56,170.75,16611.0,162.3192,162.3192,161.9205,162.1009,16611.0
2022-12-12 12:40:00,170.87,171.09,170.84,170.92,10417.0,162.2148,162.4236,162.1863,162.2622,10417.0
2022-12-12 12:50:00,170.9,171.09,170.81,170.95,15856.0,162.2433,162.4236,162.1578,162.2907,15856.0
2022-12-12 13:00:00,171.05,171.4,170.53,170.59,21894.0,162.3857,162.7179,161.892,161.949,21894.0
2022-12-12 13:10:00,170.7,170.8,170.34,170.56,5745.0,162.0534,162.1483,161.7116,161.9205,5745.0
2022-12-12 13:20:00,170.56,170.63,170.35,170.55,5870.0,161.9205,161.9869,161.7211,161.911,5870.0
2022-12-12 13:30:00,170.64,170.93,170.63,170.77,6280.0,161.9964,162.2717,161.9869,162.1198,6280.0
2022-12-12 13:40:00,170.72,171.04,170.72,171.01,9798.0,162.0724,162.3762,162.0724,162.3477,9798.0
2022-12-12 13:50:00,171.04,171.08,170.78,170.89,7338.0,162.3762,162.4141,162.1293,162.2338,7338.0
2022-12-12 14:00:00,170.89,170.89,170.34,170.45,7740.0,162.2338,162.2338,161.7116,161.8161,7740.0
2022-12-12 14:10:00,170.46,170.63,170.35,170.5,7575.0,161.8255,161.9869,161.7211,161.8635,7575.0
2022-12-12 14:20:00,170.5,170.78,170.46,170.78,6939.0,161.8635,162.1293,161.8255,162.1293,6939.0
2022-12-12 14:30:00,170.81,170.98,170.59,170.93,9352.0,162.1578,162.3192,161.949,162.2717,9352.0
2022-12-12 14:40:00,170.95,171.2,170.95,171.03,10808.0,162.2907,162.5281,162.2907,162.3667,10808.0
2022-12-12 14:50:00,171.05,171.83,171.05,171.81,7462.0,162.3857,163.1261,162.3857,163.1072,7462.0
2022-12-12 15:00:00,171.84,173.0,171.84,172.98,20247.0,163.1356,164.2369,163.1356,164.2179,20247.0
2022-12-12 15:10:00,172.99,173.13,172.55,172.94,18930.0,164.2274,164.3603,163.8097,164.1799,18930.0
2022-12-12 15:20:00,172.94,173.28,172.77,173.06,22385.0,164.1799,164.5027,164.0185,164.2938,22385.0
2022-12-12 15:30:00,173.09,173.12,172.74,172.79,20268.0,164.3223,164.3508,163.9901,164.0375,20268.0
2022-12-12 15:40:00,172.8,172.81,172.4,172.66,33136.0,164.047,164.0565,163.6673,163.9141,33136.0
2022-12-12 15:50:00,172.56,173.12,172.27,173.09,147180.0,163.8192,164.3508,163.5439,164.3223,147180.0
2022-12-13 09:30:00,179.91,180.74,174.63,177.15,192208.0,170.7969,171.5848,165.7843,168.1767,192208.0
2022-12-13 09:40:00,177.06,179.54,176.99,178.84,79127.0,168.0912,170.4456,168.0248,169.7811,79127.0
2022-12-13 09:50:00,178.84,180.23,178.45,179.36,55022.0,169.7811,171.1007,169.4108,170.2747,55022.0
2022-12-13 10:00:00,179.48,180.0,177.71,178.99,34659.0,170.3886,170.8823,168.7083,169.9235,34659.0
2022-12-13 10:10:00,178.88,179.17,177.81,178.14,23795.0,169.819,170.0943,168.8032,169.1165,23795.0
2022-12-13 10:20:00,178.16,178.33,176.05,176.5,31908.0,169.1355,169.2969,167.1324,167.5596,31908.0
2022-12-13 10:30:00,176.58,177.19,175.25,175.36,26895.0,167.6355,168.2146,166.3729,166.4773,26895.0
2022-12-13 10:40:00,175.51,176.51,175.31,175.44,24664.0,166.6197,167.5691,166.4299,166.5533,24664.0
2022-12-13 10:50:00,175.41,176.34,175.4,176.12,17011.0,166.5248,167.4077,166.5153,167.1988,17011.0
2022-12-13 11:00:00,176.18,176.55,175.25,175.6,24324.0,167.2558,167.6071,166.3729,166.7052,24324.0
2022-12-13 11:10:00,175.57,175.95,175.48,175.66,26101.0,166.6767,167.0375,166.5913,166.7621,26101.0
2022-12-13 11:20:00,175.62,175.67,174.85,175.42,56556.0,166.7242,166.7716,165.9932,166.5343,56556.0
2022-12-13 11:30:00,175.47,175.7,175.13,175.31,17458.0,166.5818,166.8001,166.259,166.4299,17458.0
2022-12-13 11:40:00,175.35,175.59,173.65,173.92,28654.0,166.4678,166.6957,164.854,165.1103,28654.0
2022-12-13 11:50:00,173.97,174.24,172.8,173.56,15931.0,165.1577,165.4141,164.047,164.7685,15931.0
2022-12-13 12:00:00,173.63,174.17,173.5,173.65,12037.0,164.835,165.3476,164.7116,164.854,12037.0
2022-12-13 12:10:00,173.5,173.5,171.51,171.67,23802.0,164.7116,164.7116,162.8224,162.9743,23802.0
2022-12-13 12:20:00,171.68,172.51,171.64,172.07,16326.0,162.9837,163.7717,162.9458,163.354,16326.0
2022-12-13 12:30:00,172.04,172.39,171.29,172.29,22020.0,163.3255,163.6578,162.6135,163.5628,22020.0
2022-12-13 12:40:00,171.96,172.44,171.74,171.81,11861.0,163.2496,163.7052,163.0407,163.1072,11861.0
2022-12-13 12:50:00,171.69,172.5,171.68,172.46,12347.0,162.9932,163.7622,162.9837,163.7242,12347.0
2022-12-13 13:00:00,172.51,172.8,172.08,172.42,12856.0,163.7717,164.047,163.3635,163.6863,12856.0
2022-12-13 13:10:00,172.32,173.3,172.32,173.09,9044.0,163.5913,164.5217,163.5913,164.3223,9044.0
2022-12-13 13:20:00,173.0,173.6,172.96,173.25,8417.0,164.2369,164.8065,164.1989,164.4742,8417.0
2022-12-13 13:30:00,173.22,173.95,173.12,173.39,14991.0,164.4457,165.1388,164.3508,164.6071,14991.0
2022-12-13 13:40:00,173.37,173.43,172.49,172.6,13954.0,164.5881,164.6451,163.7527,163.8571,13954.0
2022-12-13 13:50:00,172.55,172.86,172.0,172.78,23718.0,163.8097,164.104,163.2875,164.028,23718.0
2022-12-13 14:00:00,172.88,173.25,172.7,172.87,17893.0,164.123,164.4742,163.9521,164.1135,17893.0
2022-12-13 14:10:00,172.84,173.42,172.72,173.19,10357.0,164.085,164.6356,163.9711,164.4173,10357.0
2022-12-13 14:20:00,173.22,173.69,173.03,173.62,9206.0,164.4457,164.8919,164.2654,164.8255,9206.0
2022-12-13 14:30:00,173.7,174.23,173.47,174.13,10177.0,164.9014,165.4046,164.6831,165.3096,10177.0
2022-12-13 14:40:00,174.12,174.91,174.1,174.53,10708.0,165.3002,166.0501,165.2812,165.6894,10708.0
2022-12-13 14:50:00,174.46,174.47,173.46,173.8,12883.0,165.6229,165.6324,164.6736,164.9964,12883.0
2022-12-13 15:00:00,173.73,173.75,172.77,173.45,16083.0,164.9299,164.9489,164.0185,164.6641,16083.0
2022-12-13 15:10:00,173.47,174.33,173.16,174.22,13091.0,164.6831,165.4995,164.3888,165.3951,13091.0
2022-12-13 15:20:00,174.16,174.85,174.03,174.77,13618.0,165.3381,165.9932,165.2147,165.9172,13618.0
2022-12-13 15:30:00,174.86,175.29,174.09,174.17,74043.0,166.0027,166.4109,165.2717,165.3476,74043.0
2022-12-13 15:40:00,174.2,174.9,173.94,173.98,30168.0,165.3761,166.0406,165.1293,165.1672,30168.0
2022-12-13 15:50:00,174.08,174.98,174.03,174.23,242202.0,165.2622,166.1166,165.2147,165.4046,242202.0
2022-12-14 09:30:00,173.23,174.14,172.74,173.98,26210.0,165.2652,166.1334,164.7977,165.9807,26210.0
2022-12-14 09:40:00,173.77,174.85,173.39,174.27,10818.0,165.7804,166.8107,165.4178,166.2574,10818.0
2022-12-14 09:50:00,174.66,175.19,174.19,175.19,12362.0,166.6294,167.1351,166.1811,167.1351,12362.0
2022-12-14 10:00:00,175.21,175.36,174.74,174.77,40628.0,167.1542,167.2973,166.7058,166.7344,40628.0
2022-12-14 10:10:00,174.83,175.0,174.06,174.48,14408.0,166.7916,166.9538,166.057,166.4577,14408.0
2022-12-14 10:20:00,174.51,174.55,174.01,174.23,11770.0,166.4863,166.5245,166.0093,166.2192,11770.0
2022-12-14 10:30:00,174.29,174.34,173.6,173.91,13508.0,166.2765,166.3242,165.6182,165.9139,13508.0
2022-12-14 10:40:00,173.95,174.25,173.88,174.06,5384.0,165.9521,166.2383,165.8853,166.057,5384.0
2022-12-14 10:50:00,174.04,174.12,173.42,173.96,9949.0,166.0379,166.1143,165.4465,165.9616,9949.0
2022-12-14 11:00:00,174.09,174.68,173.77,173.77,9874.0,166.0857,166.6485,165.7804,165.7804,9874.0
2022-12-14 11:10:00,173.76,174.32,173.76,174.25,4359.0,165.7708,166.3051,165.7708,166.2383,4359.0
2022-12-14 11:20:00,174.23,174.37,174.03,174.34,5517.0,166.2192,166.3528,166.0284,166.3242,5517.0
2022-12-14 11:30:00,174.3,174.32,173.95,174.26,8997.0,166.286,166.3051,165.9521,166.2478,8997.0
2022-12-14 11:40:00,174.2,174.34,173.68,173.68,5035.0,166.1906,166.3242,165.6945,165.6945,5035.0
2022-12-14 11:50:00,173.65,173.98,173.64,173.85,5166.0,165.6659,165.9807,165.6563,165.8567,5166.0
2022-12-14 12:00:00,173.82,174.19,173.69,174.14,4738.0,165.8281,166.1811,165.704,166.1334,4738.0
2022-12-14 12:10:00,174.24,174.24,173.62,173.74,7062.0,166.2288,166.2288,165.6373,165.7517,7062.0
2022-12-14 12:20:00,173.74,173.89,173.49,173.77,6455.0,165.7517,165.8948,165.5132,165.7804,6455.0
2022-12-14 12:30:00,173.76,173.77,173.41,173.63,14113.0,165.7708,165.7804,165.4369,165.6468,14113.0
2022-12-14 12:40:00,173.63,173.64,173.26,173.42,6537.0,165.6468,165.6563,165.2938,165.4465,6537.0
2022-12-14 12:50:00,173.41,173.41,173.02,173.02,10752.0,165.4369,165.4369,165.0648,165.0648,10752.0
2022-12-14 13:00:00,173.02,173.79,172.99,173.69,8686.0,165.0648,165.7994,165.0362,165.704,8686.0
2022-12-14 13:10:00,173.79,173.83,173.32,173.47,10525.0,165.7994,165.8376,165.3511,165.4942,10525.0
2022-12-14 13:20:00,173.58,173.75,173.39,173.63,9312.0,165.5991,165.7613,165.4178,165.6468,9312.0
2022-12-14 13:30:00,173.66,174.46,173.64,174.46,9031.0,165.6754,166.4386,165.6563,166.4386,9031.0
2022-12-14 13:40:00,174.39,174.61,174.12,174.38,6777.0,166.3719,166.5817,166.1143,166.3623,6777.0
2022-12-14 13:50:00,174.31,174.88,174.2,174.58,10597.0,166.2955,166.8393,166.1906,166.5531,10597.0
2022-12-14 14:00:00,174.18,174.22,169.91,170.56,35734.0,166.1715,166.2097,162.0978,162.718,35734.0
2022-12-14 14:10:00,170.82,172.07,170.03,171.42,21230.0,162.966,164.1585,162.2123,163.5384,21230.0
2022-12-14 14:20:00,171.22,171.84,170.93,171.57,16030.0,163.3476,163.9391,163.0709,163.6815,16030.0
2022-12-14 14:30:00,171.56,171.71,169.0,169.91,37212.0,163.672,163.8151,161.2297,162.0978,37212.0
2022-12-14 14:40:00,170.03,171.6,169.49,170.54,31109.0,162.2123,163.7101,161.6972,162.6989,31109.0
2022-12-14 14:50:00,170.4,170.83,169.66,170.46,18504.0,162.5653,162.9755,161.8593,162.6226,18504.0
2022-12-14 15:00:00,170.3,171.95,170.23,171.33,26555.0,162.4699,164.044,162.4031,163.4526,26555.0
2022-12-14 15:10:00,171.36,173.61,171.3,172.22,29212.0,163.4812,165.6277,163.4239,164.3016,29212.0
2022-12-14 15:20:00,172.28,172.36,170.37,170.38,20054.0,164.3589,164.4352,162.5367,162.5462,20054.0
2022-12-14 15:30:00,170.21,170.69,169.87,170.27,34069.0,162.384,162.842,162.0597,162.4413,34069.0
2022-12-14 15:40:00,170.17,170.97,169.91,170.91,48752.0,162.3459,163.1091,162.0978,163.0519,48752.0
2022-12-14 15:50:00,171.01,172.01,171.01,171.56,125605.0,163.1473,164.1013,163.1473,163.672,125605.0
2022-12-15 09:30:00,168.26,169.65,167.0,168.39,36780.0,160.5237,161.8498,159.3216,160.6477,36780.0
2022-12-15 09:40:00,168.04,168.13,166.55,166.86,25423.0,160.3138,160.3997,158.8923,159.1881,25423.0
2022-12-15 09:50:00,166.97,167.19,165.41,165.69,26210.0,159.293,159.5029,157.8047,158.0719,26210.0
2022-12-15 10:00:00,165.71,165.71,164.59,165.37,18773.0,158.0909,158.0909,157.0224,157.7666,18773.0
2022-12-15 10:10:00,165.36,166.03,164.91,166.03,21097.0,157.757,158.3962,157.3277,158.3962,21097.0
2022-12-15 10:20:00,166.02,166.19,165.55,165.91,8750.0,158.3867,158.5489,157.9383,158.2818,8750.0
2022-12-15 10:30:00,165.81,166.44,165.54,166.44,19213.0,158.1864,158.7874,157.9288,158.7874,19213.0
2022-12-15 10:40:00,166.42,166.66,165.98,165.98,9974.0,158.7683,158.9973,158.3485,158.3485,9974.0
2022-12-15 10:50:00,165.93,166.66,165.81,166.66,8793.0,158.3008,158.9973,158.1864,158.9973,8793.0
2022-12-15 11:00:00,166.85,167.28,166.07,166.16,14765.0,159.1785,159.5888,158.4344,158.5203,14765.0
2022-12-15 11:10:00,166.02,166.07,165.22,165.94,17919.0,158.3867,158.4344,157.6235,158.3104,17919.0
2022-12-15 11:20:00,166.0,166.51,165.88,166.4,13139.0,158.3676,158.8542,158.2531,158.7492,13139.0
2022-12-15 11:30:00,166.45,166.79,166.23,166.63,17098.0,158.7969,159.1213,158.587,158.9686,17098.0
2022-12-15 11:40:00,166.51,166.89,166.13,166.44,15374.0,158.8542,159.2167,158.4916,158.7874,15374.0
2022-12-15 11:50:00,166.33,166.59,166.27,166.34,9253.0,158.6824,158.9305,158.6252,158.692,9253.0
2022-12-15 12:00:00,166.34,166.77,166.34,166.69,16245.0,158.692,159.1022,158.692,159.0259,16245.0
2022-12-15 12:10:00,166.78,166.98,166.53,166.87,10478.0,159.1118,159.3026,158.8732,159.1976,10478.0
2022-12-15 12:20:00,166.81,166.81,166.32,166.59,8128.0,159.1404,159.1404,158.6729,158.9305,8128.0
2022-12-15 12:30:00,166.58,167.06,166.54,166.57,7952.0,158.9209,159.3789,158.8828,158.9114,7952.0
2022-12-15 12:40:00,166.63,166.72,166.39,166.55,7137.0,158.9686,159.0545,158.7397,158.8923,7137.0
2022-12-15 12:50:00,166.6,166.76,166.37,166.52,17280.0,158.94,159.0927,158.7206,158.8637,17280.0
2022-12-15 13:00:00,166.48,166.56,166.07,166.37,17835.0,158.8255,158.9019,158.4344,158.7206,17835.0
2022-12-15 13:10:00,166.39,166.46,166.1,166.11,7265.0,158.7397,158.8065,158.463,158.4726,7265.0
2022-12-15 13:20:00,166.09,166.34,165.96,166.11,9347.0,158.4535,158.692,158.3295,158.4726,9347.0
2022-12-15 13:30:00,166.07,166.19,165.75,166.12,14338.0,158.4344,158.5489,158.1291,158.4821,14338.0
2022-12-15 13:40:00,166.25,166.32,165.73,165.73,7017.0,158.6061,158.6729,158.11,158.11,7017.0
2022-12-15 13:50:00,165.73,165.79,165.4,165.74,13576.0,158.11,158.1673,157.7952,158.1196,13576.0
2022-12-15 14:00:00,165.7,166.04,165.7,165.82,9472.0,158.0814,158.4058,158.0814,158.1959,9472.0
2022-12-15 14:10:00,165.84,165.88,165.54,165.81,7350.0,158.215,158.2531,157.9288,158.1864,7350.0
2022-12-15 14:20:00,165.89,165.96,165.26,165.34,20300.0,158.2627,158.3295,157.6616,157.738,20300.0
2022-12-15 14:30:00,165.37,166.21,165.33,165.99,26141.0,157.7666,158.568,157.7284,158.3581,26141.0
2022-12-15 14:40:00,166.12,166.36,166.03,166.28,10702.0,158.4821,158.7111,158.3962,158.6347,10702.0
2022-12-15 14:50:00,166.33,166.85,166.1,166.83,12732.0,158.6824,159.1785,158.463,159.1595,12732.0
2022-12-15 15:00:00,166.87,167.24,166.64,166.86,10987.0,159.1976,159.5506,158.9782,159.1881,10987.0
2022-12-15 15:10:00,166.89,166.9,166.2,166.5,18265.0,159.2167,159.2262,158.5584,158.8446,18265.0
2022-12-15 15:20:00,166.38,166.96,166.36,166.91,19419.0,158.7301,159.2835,158.7111,159.2358,19419.0
2022-12-15 15:30:00,166.93,166.93,166.23,166.31,22023.0,159.2549,159.2549,158.587,158.6634,22023.0
2022-12-15 15:40:00,166.34,166.37,165.72,165.75,47139.0,158.692,158.7206,158.1005,158.1291,47139.0
2022-12-15 15:50:00,165.77,166.27,164.91,165.16,219048.0,158.1482,158.6252,157.3277,157.5662,219048.0
2022-12-16 09:30:00,164.06,165.43,163.02,163.03,266182.0,156.5168,157.8238,155.5246,155.5342,266182.0
2022-12-16 09:40:00,163.16,165.04,162.76,164.96,23799.0,155.6582,157.4518,155.2766,157.3754,23799.0
2022-12-16 09:50:00,164.81,165.1,163.98,164.95,15134.0,157.2323,157.509,156.4405,157.3659,15134.0
2022-12-16 10:00:00,164.84,164.84,163.86,163.86,16489.0,157.2609,157.2609,156.326,156.326,16489.0
2022-12-16 10:10:00,163.83,163.96,163.08,163.15,26772.0,156.2974,156.4214,155.5819,155.6487,26772.0
2022-12-16 10:20:00,163.16,163.31,162.28,162.28,18496.0,155.6582,155.8013,154.8187,154.8187,18496.0
2022-12-16 10:30:00,162.29,162.56,161.66,162.53,25180.0,154.8282,155.0858,154.2272,155.0572,25180.0
2022-12-16 10:40:00,162.5,162.93,162.34,162.54,20052.0,155.0285,155.4388,154.8759,155.0667,20052.0
2022-12-16 10:50:00,162.54,163.21,162.54,163.21,28753.0,155.0667,155.7059,155.0667,155.7059,28753.0
2022-12-16 11:00:00,163.23,163.46,162.77,163.26,16374.0,155.725,155.9444,155.2861,155.7536,16374.0
2022-12-16 11:10:00,163.15,163.61,162.49,162.83,21179.0,155.6487,156.0875,155.019,155.3434,21179.0
2022-12-16 11:20:00,162.78,162.79,162.4,162.67,29530.0,155.2957,155.3052,154.9331,155.1907,29530.0
2022-12-16 11:30:00,162.66,163.01,162.54,162.61,22286.0,155.1812,155.5151,155.0667,155.1335,22286.0
2022-12-16 11:40:00,162.62,162.75,162.3,162.32,26660.0,155.143,155.267,154.8377,154.8568,26660.0
2022-12-16 11:50:00,162.39,162.75,162.34,162.49,5893.0,154.9236,155.267,154.8759,155.019,5893.0
2022-12-16 12:00:00,162.47,163.0,162.47,162.94,5274.0,154.9999,155.5055,154.9999,155.4483,5274.0
2022-12-16 12:10:00,162.93,163.22,162.75,163.22,6314.0,155.4388,155.7154,155.267,155.7154,6314.0
2022-12-16 12:20:00,163.26,163.35,163.05,163.29,8658.0,155.7536,155.8395,155.5532,155.7822,8658.0
2022-12-16 12:30:00,163.34,163.82,163.31,163.38,11962.0,155.8299,156.2878,155.8013,155.8681,11962.0
2022-12-16 12:40:00,163.37,163.42,163.02,163.18,8114.0,155.8585,155.9062,155.5246,155.6773,8114.0
2022-12-16 12:50:00,163.04,163.21,162.81,162.91,11164.0,155.5437,155.7059,155.3243,155.4197,11164.0
2022-12-16 13:00:00,162.99,162.99,162.49,162.7,10728.0,155.496,155.496,155.019,155.2193,10728.0
2022-12-16 13:10:00,162.66,162.82,162.56,162.64,8318.0,155.1812,155.3338,155.0858,155.1621,8318.0
2022-12-16 13:20:00,162.56,162.59,162.34,162.5,11313.0,155.0858,155.1144,154.8759,155.0285,11313.0
2022-12-16 13:30:00,162.56,162.94,162.54,162.78,9287.0,155.0858,155.4483,155.0667,155.2957,9287.0
2022-12-16 13:40:00,162.81,163.23,162.77,163.23,5594.0,155.3243,155.725,155.2861,155.725,5594.0
2022-12-16 13:50:00,163.14,163.24,163.01,163.22,5981.0,155.6391,155.7345,155.5151,155.7154,5981.0
2022-12-16 14:00:00,163.19,163.52,163.12,163.52,11531.0,155.6868,156.0016,155.62,156.0016,11531.0
2022-12-16 14:10:00,163.53,163.9,163.52,163.62,7931.0,156.0112,156.3642,156.0016,156.097,7931.0
2022-12-16 14:20:00,163.66,163.68,163.32,163.32,5761.0,156.1352,156.1543,155.8108,155.8108,5761.0
2022-12-16 14:30:00,163.3,163.3,162.88,163.11,11078.0,155.7918,155.7918,155.3911,155.6105,11078.0
2022-12-16 14:40:00,163.11,163.22,162.98,163.18,9471.0,155.6105,155.7154,155.4865,155.6773,9471.0
2022-12-16 14:50:00,163.19,163.83,163.19,163.67,13029.0,155.6868,156.2974,155.6868,156.1447,13029.0
2022-12-16 15:00:00,163.63,163.84,163.32,163.36,12109.0,156.1066,156.3069,155.8108,155.849,12109.0
2022-12-16 15:10:00,163.35,164.39,163.35,163.96,13155.0,155.8395,156.8316,155.8395,156.4214,13155.0
2022-12-16 15:20:00,163.91,164.21,163.79,163.93,18229.0,156.3737,156.6599,156.2592,156.3928,18229.0
2022-12-16 15:30:00,163.97,164.22,163.8,163.98,25033.0,156.431,156.6695,156.2688,156.4405,25033.0
2022-12-16 15:40:00,163.95,164.45,163.9,164.07,28450.0,156.4119,156.8889,156.3642,156.5264,28450.0
2022-12-16 15:50:00,164.03,164.95,163.49,163.67,281850.0,156.4882,157.3659,155.973,156.1447,281850.0
2022-12-19 09:30:00,164.29,164.33,162.67,162.81,27089.0,156.7362,156.7744,155.1907,155.3243,27089.0
2022-12-19 09:40:00,162.83,162.84,161.17,161.46,12601.0,155.3434,155.3529,153.7597,154.0364,12601.0
2022-12-19 09:50:00,161.5,161.69,161.07,161.68,16167.0,154.0745,154.2558,153.6643,154.2462,16167.0
2022-12-19 10:00:00,161.59,161.75,160.46,160.52,19961.0,154.1604,154.313,153.0823,153.1396,19961.0
2022-12-19 10:10:00,160.55,161.26,160.55,161.03,22165.0,153.1682,153.8456,153.1682,153.6261,22165.0
2022-12-19 10:20:00,161.03,161.6,160.83,161.29,15784.0,153.6261,154.1699,153.4353,153.8742,15784.0
2022-12-19 10:30:00,161.3,161.68,160.9,161.07,13412.0,153.8837,154.2462,153.5021,153.6643,13412.0
2022-12-19 10:40:00,160.97,161.28,160.83,161.21,9211.0,153.5689,153.8646,153.4353,153.7978,9211.0
2022-12-19 10:50:00,161.17,161.23,160.86,160.88,5810.0,153.7597,153.8169,153.4639,153.483,5810.0
2022-12-19 11:00:00,160.83,160.92,160.31,160.68,19657.0,153.4353,153.5212,152.9392,153.2922,19657.0
2022-12-19 11:10:00,160.75,161.4,160.7,161.26,18200.0,153.359,153.9791,153.3113,153.8456,18200.0
2022-12-19 11:20:00,161.28,161.34,160.69,160.93,13997.0,153.8646,153.9219,153.3018,153.5307,13997.0
2022-12-19 11:30:00,160.89,160.89,160.22,160.22,11237.0,153.4926,153.4926,152.8534,152.8534,11237.0
2022-12-19 11:40:00,160.13,160.62,159.82,160.47,16067.0,152.7675,153.235,152.4718,153.0919,16067.0
2022-12-19 11:50:00,160.56,160.56,159.76,159.76,7185.0,153.1777,153.1777,152.4145,152.4145,7185.0
2022-12-19 12:00:00,159.82,160.15,159.77,160.08,10383.0,152.4718,152.7866,152.4241,152.7198,10383.0
2022-12-19 12:10:00,160.09,160.09,159.86,160.01,8295.0,152.7293,152.7293,152.5099,152.653,8295.0
2022-12-19 12:20:00,160.07,160.16,159.75,159.75,4132.0,152.7103,152.7961,152.405,152.405,4132.0
2022-12-19 12:30:00,159.79,160.23,159.55,159.98,12786.0,152.4431,152.8629,152.2142,152.6244,12786.0
2022-12-19 12:40:00,160.06,160.38,159.83,160.38,14328.0,152.7007,153.006,152.4813,153.006,14328.0
2022-12-19 12:50:00,160.37,160.69,160.29,160.35,5853.0,152.9965,153.3018,152.9201,152.9774,5853.0
2022-12-19 13:00:00,160.38,160.47,160.02,160.14,7494.0,153.006,153.0919,152.6626,152.777,7494.0
2022-12-19 13:10:00,160.12,160.35,160.11,160.32,6786.0,152.758,152.9774,152.7484,152.9488,6786.0
2022-12-19 13:20:00,160.35,160.74,160.03,160.03,7046.0,152.9774,153.3495,152.6721,152.6721,7046.0
2022-12-19 13:30:00,160.11,160.11,159.8,159.95,6552.0,152.7484,152.7484,152.4527,152.5958,6552.0
2022-12-19 13:40:00,159.91,159.99,159.42,159.65,8981.0,152.5576,152.6339,152.0902,152.3096,8981.0
2022-12-19 13:50:00,159.58,159.67,159.24,159.34,18912.0,152.2428,152.3287,151.9184,152.0138,18912.0
2022-12-19 14:00:00,159.26,159.4,158.81,159.28,11174.0,151.9375,152.0711,151.5082,151.9566,11174.0
2022-12-19 14:10:00,159.27,159.42,158.78,158.79,8721.0,151.947,152.0902,151.4796,151.4891,8721.0
2022-12-19 14:20:00,158.77,159.16,158.76,158.76,8345.0,151.47,151.8421,151.4605,151.4605,8345.0
2022-12-19 14:30:00,158.8,159.24,158.79,159.13,8898.0,151.4987,151.9184,151.4891,151.8135,8898.0
2022-12-19 14:40:00,159.12,159.45,158.92,159.22,12418.0,151.8039,152.1188,151.6131,151.8993,12418.0
2022-12-19 14:50:00,159.0,159.23,158.77,159.18,10839.0,151.6895,151.9089,151.47,151.8612,10839.0
2022-12-19 15:00:00,159.22,159.22,158.61,158.94,10669.0,151.8993,151.8993,151.3174,151.6322,10669.0
2022-12-19 15:10:00,158.84,159.01,158.53,158.83,14463.0,151.5368,151.699,151.2411,151.5273,14463.0
2022-12-19 15:20:00,158.82,159.08,158.55,158.74,17589.0,151.5177,151.7658,151.2602,151.4414,17589.0
2022-12-19 15:30:00,158.79,159.26,158.79,158.93,20255.0,151.4891,151.9375,151.4891,151.6227,20255.0
2022-12-19 15:40:00,158.88,159.4,158.77,159.04,29139.0,151.575,152.0711,151.47,151.7276,29139.0
2022-12-19 15:50:00,159.12,160.44,159.12,160.31,135344.0,151.8039,153.0633,151.8039,152.9392,135344.0
2022-12-20 09:30:00,157.99,158.69,157.05,158.56,31189.0,150.7259,151.3937,149.8291,151.2697,31189.0
2022-12-20 09:40:00,158.57,158.79,157.43,157.98,16745.0,151.2792,151.4891,150.1916,150.7164,16745.0
2022-12-20 09:50:00,157.83,159.04,157.81,158.84,11813.0,150.5733,151.7276,150.5542,151.5368,11813.0
2022-12-20 10:00:00,158.86,159.4,158.46,158.46,8738.0,151.5559,152.0711,151.1743,151.1743,8738.0
2022-12-20 10:10:00,158.68,159.29,158.32,159.0,11935.0,151.3842,151.9661,151.0407,151.6895,11935.0
2022-12-20 10:20:00,159.22,159.82,159.09,159.49,6326.0,151.8993,152.4718,151.7753,152.1569,6326.0
2022-12-20 10:30:00,159.69,160.21,159.66,160.06,5451.0,152.3477,152.8438,152.3191,152.7007,5451.0
2022-12-20 10:40:00,159.94,160.05,159.67,160.05,6448.0,152.5862,152.6912,152.3287,152.6912,6448.0
2022-12-20 10:50:00,159.89,160.15,159.85,159.91,6955.0,152.5385,152.7866,152.5004,152.5576,6955.0
2022-12-20 11:00:00,159.79,160.29,159.45,159.45,6900.0,152.4431,152.9201,152.1188,152.1188,6900.0
2022-12-20 11:10:00,159.45,159.55,158.86,159.05,7673.0,152.1188,152.2142,151.5559,151.7372,7673.0
2022-12-20 11:20:00,159.08,159.31,159.02,159.3,7275.0,151.7658,151.9852,151.7085,151.9757,7275.0
2022-12-20 11:30:00,159.29,159.58,159.26,159.38,6713.0,151.9661,152.2428,151.9375,152.052,6713.0
2022-12-20 11:40:00,159.25,159.96,159.24,159.75,3790.0,151.928,152.6053,151.9184,152.405,3790.0
2022-12-20 11:50:00,159.99,160.18,159.67,160.18,2799.0,152.6339,152.8152,152.3287,152.8152,2799.0
2022-12-20 12:00:00,160.32,160.86,160.32,160.67,3403.0,152.9488,153.4639,152.9488,153.2827,3403.0
2022-12-20 12:10:00,160.62,160.7,160.24,160.47,3549.0,153.235,153.3113,152.8724,153.0919,3549.0
2022-12-20 12:20:00,160.4,160.51,160.12,160.12,3817.0,153.0251,153.13,152.758,152.758,3817.0
2022-12-20 12:30:00,159.89,159.99,159.72,159.86,3333.0,152.5385,152.6339,152.3764,152.5099,3333.0
2022-12-20 12:40:00,159.81,160.2,159.81,160.16,7252.0,152.4622,152.8343,152.4622,152.7961,7252.0
2022-12-20 12:50:00,160.09,160.27,159.99,160.19,4646.0,152.7293,152.9011,152.6339,152.8247,4646.0
2022-12-20 13:00:00,160.21,160.41,160.07,160.16,6390.0,152.8438,153.0346,152.7103,152.7961,6390.0
2022-12-20 13:10:00,160.02,160.25,159.97,159.97,2700.0,152.6626,152.882,152.6149,152.6149,2700.0
2022-12-20 13:20:00,159.94,160.44,159.84,160.32,3631.0,152.5862,153.0633,152.4908,152.9488,3631.0
2022-12-20 13:30:00,160.47,161.21,160.47,161.21,21368.0,153.0919,153.7978,153.0919,153.7978,21368.0
2022-12-20 13:40:00,161.22,161.22,160.79,160.87,22294.0,153.8074,153.8074,153.3972,153.4735,22294.0
2022-12-20 13:50:00,160.9,161.01,160.42,160.48,14147.0,153.5021,153.607,153.0442,153.1014,14147.0
2022-12-20 14:00:00,160.56,160.78,160.42,160.52,10232.0,153.1777,153.3876,153.0442,153.1396,10232.0
2022-12-20 14:10:00,160.53,160.72,160.39,160.45,3884.0,153.1491,153.3304,153.0156,153.0728,3884.0
2022-12-20 14:20:00,160.43,160.53,160.28,160.43,4586.0,153.0537,153.1491,152.9106,153.0537,4586.0
2022-12-20 14:30:00,160.37,160.41,160.0,160.09,14870.0,152.9965,153.0346,152.6435,152.7293,14870.0
2022-12-20 14:40:00,160.09,160.12,159.86,159.93,5343.0,152.7293,152.758,152.5099,152.5767,5343.0
2022-12-20 14:50:00,159.9,160.12,159.8,160.02,4189.0,152.5481,152.758,152.4527,152.6626,4189.0
2022-12-20 15:00:00,160.02,160.02,159.69,159.82,10575.0,152.6626,152.6626,152.3477,152.4718,10575.0
2022-12-20 15:10:00,159.88,160.03,159.82,159.9,7385.0,152.529,152.6721,152.4718,152.5481,7385.0
2022-12-20 15:20:00,159.88,160.11,159.77,160.11,7617.0,152.529,152.7484,152.4241,152.7484,7617.0
2022-12-20 15:30:00,160.04,160.34,159.97,160.27,8333.0,152.6816,152.9679,152.6149,152.9011,8333.0
2022-12-20 15:40:00,160.28,160.28,160.05,160.22,13613.0,152.9106,152.9106,152.6912,152.8534,13613.0
2022-12-20 15:50:00,160.24,160.24,159.49,159.49,86391.0,152.8724,152.8724,152.1569,152.1569,86391.0
2022-12-21 09:30:00,161.04,161.99,160.01,161.31,18698.0,153.6357,154.542,152.653,153.8933,18698.0
2022-12-21 09:40:00,161.25,162.36,161.19,162.18,10889.0,153.836,154.895,153.7788,154.7233,10889.0
2022-12-21 09:50:00,162.05,162.05,160.97,161.15,11161.0,154.5992,154.5992,153.5689,153.7406,11161.0
2022-12-21 10:00:00,160.86,161.74,160.86,161.74,7839.0,153.4639,154.3035,153.4639,154.3035,7839.0
2022-12-21 10:10:00,161.85,161.91,161.45,161.8,7930.0,154.4084,154.4657,154.0268,154.3607,7930.0
2022-12-21 10:20:00,161.76,162.26,161.66,162.21,8566.0,154.3226,154.7996,154.2272,154.7519,8566.0
2022-12-21 10:30:00,162.38,162.98,162.26,162.93,10688.0,154.9141,155.4865,154.7996,155.4388,10688.0
2022-12-21 10:40:00,162.92,163.1,162.4,162.4,15248.0,155.4292,155.601,154.9331,154.9331,15248.0
2022-12-21 10:50:00,162.42,162.59,162.11,162.29,9402.0,154.9522,155.1144,154.6565,154.8282,9402.0
2022-12-21 11:00:00,162.35,163.04,162.35,162.61,15492.0,154.8854,155.5437,154.8854,155.1335,15492.0
2022-12-21 11:10:00,162.7,162.96,162.58,162.79,6980.0,155.2193,155.4674,155.1049,155.3052,6980.0
2022-12-21 11:20:00,162.76,162.88,162.42,162.74,5542.0,155.2766,155.3911,154.9522,155.2575,5542.0
2022-12-21 11:30:00,162.67,163.05,162.65,162.83,4738.0,155.1907,155.5532,155.1716,155.3434,4738.0
2022-12-21 11:40:00,162.81,163.07,162.66,162.77,6314.0,155.3243,155.5723,155.1812,155.2861,6314.0
2022-12-21 11:50:00,162.77,163.2,162.63,163.02,4308.0,155.2861,155.6964,155.1526,155.5246,4308.0
2022-12-21 12:00:00,163.04,163.36,162.74,163.16,11076.0,155.5437,155.849,155.2575,155.6582,11076.0
2022-12-21 12:10:00,163.15,163.26,162.94,163.02,24969.0,155.6487,155.7536,155.4483,155.5246,24969.0
2022-12-21 12:20:00,163.02,163.2,162.93,163.08,7005.0,155.5246,155.6964,155.4388,155.5819,7005.0
2022-12-21 12:30:00,163.01,163.56,163.01,163.56,9672.0,155.5151,156.0398,155.5151,156.0398,9672.0
2022-12-21 12:40:00,163.52,163.54,163.27,163.5,13789.0,156.0016,156.0207,155.7631,155.9826,13789.0
2022-12-21 12:50:00,163.53,163.69,163.4,163.67,6651.0,156.0112,156.1638,155.8872,156.1447,6651.0
2022-12-21 13:00:00,163.68,163.84,163.56,163.77,10093.0,156.1543,156.3069,156.0398,156.2401,10093.0
2022-12-21 13:10:00,163.67,163.74,163.35,163.44,6552.0,156.1447,156.2115,155.8395,155.9253,6552.0
2022-12-21 13:20:00,163.38,163.44,162.92,162.92,7580.0,155.8681,155.9253,155.4292,155.4292,7580.0
2022-12-21 13:30:00,162.92,163.1,162.85,162.87,8656.0,155.4292,155.601,155.3624,155.3815,8656.0
2022-12-21 13:40:00,162.9,162.93,162.55,162.55,9498.0,155.4101,155.4388,155.0762,155.0762,9498.0
2022-12-21 13:50:00,162.56,162.91,162.51,162.63,11732.0,155.0858,155.4197,155.0381,155.1526,11732.0
2022-12-21 14:00:00,162.63,163.22,162.63,163.18,11534.0,155.1526,155.7154,155.1526,155.6773,11534.0
2022-12-21 14:10:00,163.2,163.3,162.8,162.8,7142.0,155.6964,155.7918,155.3147,155.3147,7142.0
2022-12-21 14:20:00,162.77,162.83,162.5,162.52,18382.0,155.2861,155.3434,155.0285,155.0476,18382.0
2022-12-21 14:30:00,162.56,162.87,162.47,162.8,10404.0,155.0858,155.3815,154.9999,155.3147,10404.0
2022-12-21 14:40:00,162.8,162.84,162.56,162.58,11739.0,155.3147,155.3529,155.0858,155.1049,11739.0
2022-12-21 14:50:00,162.54,162.63,162.35,162.63,11887.0,155.0667,155.1526,154.8854,155.1526,11887.0
2022-12-21 15:00:00,162.57,162.73,162.37,162.45,20701.0,155.0953,155.248,154.9045,154.9808,20701.0
2022-12-21 15:10:00,162.4,162.68,162.28,162.44,17022.0,154.9331,155.2003,154.8187,154.9713,17022.0
2022-12-21 15:20:00,162.43,162.6,162.28,162.37,16469.0,154.9618,155.1239,154.8187,154.9045,16469.0
2022-12-21 15:30:00,162.37,163.17,162.36,163.15,26995.0,154.9045,155.6677,154.895,155.6487,26995.0
2022-12-21 15:40:00,163.17,163.29,162.8,163.18,39792.0,155.6677,155.7822,155.3147,155.6773,39792.0
2022-12-21 15:50:00,163.15,163.57,162.72,163.42,162545.0,155.6487,156.0493,155.2384,155.9062,162545.0
2022-12-22 09:30:00,159.86,161.01,157.88,158.28,28654.0,152.5099,153.607,150.621,151.0026,28654.0
2022-12-22 09:40:00,158.25,158.53,157.69,157.69,27548.0,150.9739,151.2411,150.4397,150.4397,27548.0
2022-12-22 09:50:00,157.79,158.14,157.58,158.14,10579.0,150.5351,150.869,150.3348,150.869,10579.0
2022-12-22 10:00:00,158.08,158.28,156.75,157.04,21186.0,150.8118,151.0026,149.5429,149.8196,21186.0
2022-12-22 10:10:00,156.89,156.89,155.81,156.53,53629.0,149.6765,149.6765,148.6461,149.333,53629.0
2022-12-22 10:20:00,156.59,156.67,156.11,156.33,17529.0,149.3903,149.4666,148.9323,149.1422,17529.0
2022-12-22 10:30:00,156.33,156.54,155.96,156.35,14543.0,149.1422,149.3426,148.7892,149.1613,14543.0
2022-12-22 10:40:00,156.31,156.74,156.13,156.6,8279.0,149.1231,149.5334,148.9514,149.3998,8279.0
2022-12-22 10:50:00,156.54,156.6,156.05,156.35,11484.0,149.3426,149.3998,148.8751,149.1613,11484.0
2022-12-22 11:00:00,156.36,156.98,156.32,156.61,19734.0,149.1708,149.7623,149.1327,149.4093,19734.0
2022-12-22 11:10:00,156.57,156.61,156.09,156.12,8689.0,149.3712,149.4093,148.9133,148.9419,8689.0
2022-12-22 11:20:00,156.02,156.17,155.37,155.56,12259.0,148.8465,148.9896,148.2264,148.4076,12259.0
2022-12-22 11:30:00,155.52,155.64,154.86,154.93,37791.0,148.3695,148.4839,147.7398,147.8066,37791.0
2022-12-22 11:40:00,154.93,155.03,154.54,154.74,14616.0,147.8066,147.902,147.4345,147.6253,14616.0
2022-12-22 11:50:00,154.8,155.0,154.28,154.57,17509.0,147.6826,147.8734,147.1865,147.4631,17509.0
2022-12-22 12:00:00,154.55,154.87,154.45,154.65,12959.0,147.4441,147.7494,147.3487,147.5395,12959.0
2022-12-22 12:10:00,154.64,154.81,154.56,154.66,6928.0,147.5299,147.6921,147.4536,147.549,6928.0
2022-12-22 12:20:00,154.57,154.57,153.96,154.41,28751.0,147.4631,147.4631,146.8812,147.3105,28751.0
2022-12-22 12:30:00,154.46,154.83,154.23,154.45,41331.0,147.3582,147.7112,147.1388,147.3487,41331.0
2022-12-22 12:40:00,154.46,155.35,154.19,155.35,31830.0,147.3582,148.2073,147.1006,148.2073,31830.0
2022-12-22 12:50:00,155.34,155.89,155.11,155.81,31525.0,148.1977,148.7225,147.9783,148.6461,31525.0
2022-12-22 13:00:00,155.81,155.81,154.57,154.99,21215.0,148.6461,148.6461,147.4631,147.8638,21215.0
2022-12-22 13:10:00,155.0,155.19,154.67,154.76,11388.0,147.8734,148.0546,147.5585,147.6444,11388.0
2022-12-22 13:20:00,154.86,154.97,154.43,154.68,13495.0,147.7398,147.8448,147.3296,147.5681,13495.0
2022-12-22 13:30:00,154.69,155.85,154.69,155.85,26295.0,147.5776,148.6843,147.5776,148.6843,26295.0
2022-12-22 13:40:00,155.79,156.17,155.76,155.98,23713.0,148.6271,148.9896,148.5984,148.8083,23713.0
2022-12-22 13:50:00,156.05,156.46,156.03,156.16,31564.0,148.8751,149.2662,148.856,148.98,31564.0
2022-12-22 14:00:00,156.15,156.57,155.9,156.0,13385.0,148.9705,149.3712,148.732,148.8274,13385.0
2022-12-22 14:10:00,156.06,156.59,155.85,155.86,8843.0,148.8846,149.3903,148.6843,148.6938,8843.0
2022-12-22 14:20:00,155.85,156.43,155.51,156.35,40415.0,148.6843,149.2376,148.3599,149.1613,40415.0
2022-12-22 14:30:00,156.32,156.63,156.16,156.28,24956.0,149.1327,149.4284,148.98,149.0945,24956.0
2022-12-22 14:40:00,156.34,156.56,156.07,156.47,11249.0,149.1518,149.3616,148.8942,149.2758,11249.0
2022-12-22 14:50:00,156.52,157.11,156.35,157.09,14427.0,149.3235,149.8864,149.1613,149.8673,14427.0
2022-12-22 15:00:00,157.13,157.7,156.96,157.7,34342.0,149.9054,150.4492,149.7433,150.4492,34342.0
2022-12-22 15:10:00,157.7,158.25,157.47,158.23,25468.0,150.4492,150.9739,150.2298,150.9549,25468.0
2022-12-22 15:20:00,158.26,158.5,157.98,158.05,57427.0,150.9835,151.2125,150.7164,150.7831,57427.0
2022-12-22 15:30:00,158.1,158.13,156.84,157.09,36875.0,150.8308,150.8595,149.6288,149.8673,36875.0
2022-12-22 15:40:00,157.09,157.36,156.91,157.34,40895.0,149.8673,150.1249,149.6956,150.1058,40895.0
2022-12-22 15:50:00,157.39,157.97,157.2,157.52,145394.0,150.1535,150.7068,149.9722,150.2775,145394.0
2022-12-23 09:30:00,156.21,156.57,154.2,154.71,37606.0,149.0277,149.3712,147.1102,147.5967,37606.0
2022-12-23 09:40:00,154.37,155.34,154.29,155.0,27935.0,147.2723,148.1977,147.196,147.8734,27935.0
2022-12-23 09:50:00,155.02,155.25,154.69,154.99,21292.0,147.8925,148.1119,147.5776,147.8638,21292.0
2022-12-23 10:00:00,155.12,156.67,154.52,155.7,24029.0,147.9879,149.4666,147.4154,148.5412,24029.0
2022-12-23 10:10:00,155.66,157.24,155.63,157.24,16865.0,148.503,150.0104,148.4744,150.0104,16865.0
2022-12-23 10:20:00,157.18,157.18,156.57,156.57,12339.0,149.9531,149.9531,149.3712,149.3712,12339.0
2022-12-23 10:30:00,157.0,157.76,156.99,157.65,9468.0,149.7814,150.5065,149.7719,150.4015,9468.0
2022-12-23 10:40:00,157.59,157.76,156.83,156.92,7455.0,150.3443,150.5065,149.6192,149.7051,7455.0
2022-12-23 10:50:00,156.92,156.97,156.42,156.75,8604.0,149.7051,149.7528,149.2281,149.5429,8604.0
2022-12-23 11:00:00,156.72,156.72,156.02,156.27,13504.0,149.5143,149.5143,148.8465,149.085,13504.0
2022-12-23 11:10:00,156.34,156.71,156.34,156.5,6309.0,149.1518,149.5048,149.1518,149.3044,6309.0
2022-12-23 11:20:00,156.64,156.81,156.44,156.51,7550.0,149.438,149.6002,149.2472,149.3139,7550.0
2022-12-23 11:30:00,156.52,156.62,156.17,156.57,7429.0,149.3235,149.4189,148.9896,149.3712,7429.0
2022-12-23 11:40:00,156.7,156.92,156.15,156.29,11515.0,149.4952,149.7051,148.9705,149.1041,11515.0
2022-12-23 11:50:00,156.34,156.41,156.04,156.28,6593.0,149.1518,149.2185,148.8656,149.0945,6593.0
2022-12-23 12:00:00,156.34,156.63,156.27,156.28,6515.0,149.1518,149.4284,149.085,149.0945,6515.0
2022-12-23 12:10:00,156.27,156.54,156.11,156.46,5351.0,149.085,149.3426,148.9323,149.2662,5351.0
2022-12-23 12:20:00,156.49,157.12,156.48,156.88,11701.0,149.2949,149.8959,149.2853,149.6669,11701.0
2022-12-23 12:30:00,156.81,156.98,156.65,156.83,11571.0,149.6002,149.7623,149.4475,149.6192,11571.0
2022-12-23 12:40:00,156.81,156.82,156.18,156.26,6839.0,149.6002,149.6097,148.9991,149.0754,6839.0
2022-12-23 12:50:00,156.35,156.45,156.22,156.39,5452.0,149.1613,149.2567,149.0373,149.1995,5452.0
2022-12-23 13:00:00,156.35,156.73,156.35,156.7,2428.0,149.1613,149.5238,149.1613,149.4952,2428.0
2022-12-23 13:10:00,156.74,156.75,156.21,156.59,7924.0,149.5334,149.5429,149.0277,149.3903,7924.0
2022-12-23 13:20:00,156.69,156.9,156.64,156.9,7750.0,149.4857,149.686,149.438,149.686,7750.0
2022-12-23 13:30:00,156.94,157.2,156.92,157.08,10766.0,149.7242,149.9722,149.7051,149.8577,10766.0
2022-12-23 13:40:00,157.18,157.34,156.64,157.02,14215.0,149.9531,150.1058,149.438,149.8005,14215.0
2022-12-23 13:50:00,156.96,157.03,156.83,156.97,5523.0,149.7433,149.81,149.6192,149.7528,5523.0
2022-12-23 14:00:00,156.91,157.01,156.54,156.54,8464.0,149.6956,149.791,149.3426,149.3426,8464.0
2022-12-23 14:10:00,156.61,156.97,156.51,156.86,5282.0,149.4093,149.7528,149.3139,149.6479,5282.0
2022-12-23 14:20:00,156.91,157.06,156.81,156.99,8912.0,149.6956,149.8387,149.6002,149.7719,8912.0
2022-12-23 14:30:00,157.02,157.21,156.97,157.14,6428.0,149.8005,149.9818,149.7528,149.915,6428.0
2022-12-23 14:40:00,157.19,157.25,156.76,156.78,7680.0,149.9627,150.0199,149.5525,149.5715,7680.0
2022-12-23 14:50:00,156.85,157.2,156.85,157.18,7802.0,149.6383,149.9722,149.6383,149.9531,7802.0
2022-12-23 15:00:00,157.21,157.42,156.9,157.05,8405.0,149.9818,150.1821,149.686,149.8291,8405.0
2022-12-23 15:10:00,157.12,157.22,156.96,157.18,6504.0,149.8959,149.9913,149.7433,149.9531,6504.0
2022-12-23 15:20:00,157.19,157.27,156.8,156.9,11066.0,149.9627,150.039,149.5906,149.686,11066.0
2022-12-23 15:30:00,156.94,156.99,156.59,156.85,6968.0,149.7242,149.7719,149.3903,149.6383,6968.0
2022-12-23 15:40:00,156.79,157.52,156.79,157.49,19126.0,149.5811,150.2775,149.5811,150.2489,19126.0
2022-12-23 15:50:00,157.27,157.82,156.94,157.75,73830.0,150.039,150.5637,149.7242,150.4969,73830.0
2022-12-27 09:30:00,155.56,155.56,153.86,153.98,33753.0,148.4076,148.4076,146.7858,146.9003,33753.0
2022-12-27 09:40:00,153.98,154.11,153.29,153.81,18630.0,146.9003,147.0243,146.242,146.7381,18630.0
2022-12-27 09:50:00,153.77,154.03,153.61,153.68,18373.0,146.6999,146.948,146.5473,146.6141,18373.0
2022-12-27 10:00:00,153.77,154.03,153.45,153.55,19362.0,146.6999,146.948,146.3946,146.49,19362.0
2022-12-27 10:10:00,153.49,154.4,153.3,154.39,9069.0,146.4328,147.301,146.2515,147.2914,9069.0
2022-12-27 10:20:00,154.36,154.96,154.35,154.46,12692.0,147.2628,147.8352,147.2533,147.3582,12692.0
2022-12-27 10:30:00,154.44,154.67,154.03,154.56,13698.0,147.3391,147.5585,146.948,147.4536,13698.0
2022-12-27 10:40:00,154.67,154.68,154.3,154.6,13230.0,147.5585,147.5681,147.2056,147.4918,13230.0
2022-12-27 10:50:00,154.55,154.84,153.98,154.1,11707.0,147.4441,147.7207,146.9003,147.0148,11707.0
2022-12-27 11:00:00,154.15,154.7,154.1,154.58,9086.0,147.0625,147.5872,147.0148,147.4727,9086.0
2022-12-27 11:10:00,154.53,154.66,154.31,154.31,4956.0,147.425,147.549,147.2151,147.2151,4956.0
2022-12-27 11:20:00,154.36,154.49,154.15,154.25,14703.0,147.2628,147.3868,147.0625,147.1579,14703.0
2022-12-27 11:30:00,154.28,154.65,154.22,154.41,7611.0,147.1865,147.5395,147.1292,147.3105,7611.0
2022-12-27 11:40:00,154.55,154.65,154.31,154.49,10437.0,147.4441,147.5395,147.2151,147.3868,10437.0
2022-12-27 11:50:00,154.42,154.42,154.07,154.07,7148.0,147.32,147.32,146.9861,146.9861,7148.0
2022-12-27 12:00:00,154.07,154.27,153.9,153.9,9388.0,146.9861,147.1769,146.824,146.824,9388.0
2022-12-27 12:10:00,153.85,154.42,153.85,154.02,9028.0,146.7762,147.32,146.7762,146.9384,9028.0
2022-12-27 12:20:00,154.02,154.02,153.65,153.74,8340.0,146.9384,146.9384,146.5854,146.6713,8340.0
2022-12-27 12:30:00,153.73,154.02,153.69,154.02,7546.0,146.6618,146.9384,146.6236,146.9384,7546.0
2022-12-27 12:40:00,154.13,154.16,153.52,153.64,8582.0,147.0434,147.072,146.4614,146.5759,8582.0
2022-12-27 12:50:00,153.64,154.17,153.58,154.17,6825.0,146.5759,147.0815,146.5187,147.0815,6825.0
2022-12-27 13:00:00,154.13,154.31,153.95,154.31,12383.0,147.0434,147.2151,146.8717,147.2151,12383.0
2022-12-27 13:10:00,154.37,154.38,154.04,154.07,3980.0,147.2723,147.2819,146.9575,146.9861,3980.0
2022-12-27 13:20:00,154.08,154.12,153.94,153.94,4383.0,146.9957,147.0338,146.8621,146.8621,4383.0
2022-12-27 13:30:00,153.96,153.96,153.74,153.87,4572.0,146.8812,146.8812,146.6713,146.7953,4572.0
2022-12-27 13:40:00,153.89,154.02,153.63,153.99,8875.0,146.8144,146.9384,146.5664,146.9098,8875.0
2022-12-27 13:50:00,153.86,153.86,153.5,153.6,4780.0,146.7858,146.7858,146.4423,146.5377,4780.0
2022-12-27 14:00:00,153.51,153.97,153.51,153.7,6730.0,146.4519,146.8907,146.4519,146.6331,6730.0
2022-12-27 14:10:00,153.7,153.74,153.35,153.43,6148.0,146.6331,146.6713,146.2992,146.3756,6148.0
2022-12-27 14:20:00,153.39,153.68,153.31,153.42,6475.0,146.3374,146.6141,146.2611,146.366,6475.0
2022-12-27 14:30:00,153.5,153.6,153.33,153.34,6340.0,146.4423,146.5377,146.2802,146.2897,6340.0
2022-12-27 14:40:00,153.27,153.77,153.24,153.71,12920.0,146.2229,146.6999,146.1943,146.6427,12920.0
2022-12-27 14:50:00,153.72,153.81,153.38,153.43,18157.0,146.6522,146.7381,146.3279,146.3756,18157.0
2022-12-27 15:00:00,153.5,153.86,153.33,153.85,14050.0,146.4423,146.7858,146.2802,146.7762,14050.0
2022-12-27 15:10:00,153.83,154.17,153.75,153.96,24814.0,146.7572,147.0815,146.6808,146.8812,24814.0
2022-12-27 15:20:00,153.92,154.58,153.92,154.48,22247.0,146.843,147.4727,146.843,147.3773,22247.0
2022-12-27 15:30:00,154.48,154.87,154.45,154.61,43205.0,147.3773,147.7494,147.3487,147.5013,43205.0
2022-12-27 15:40:00,154.61,154.73,154.29,154.55,28516.0,147.5013,147.6158,147.196,147.4441,28516.0
2022-12-27 15:50:00,154.49,154.51,153.54,153.72,111711.0,147.3868,147.4059,146.4805,146.6522,111711.0
2022-12-28 09:30:00,152.9,154.33,151.71,154.02,29489.0,145.8699,147.2342,144.7346,146.9384,29489.0
2022-12-28 09:40:00,154.2,154.85,154.11,154.75,12828.0,147.1102,147.7303,147.0243,147.6349,12828.0
2022-12-28 09:50:00,154.72,154.73,153.51,154.02,11872.0,147.6062,147.6158,146.4519,146.9384,11872.0
2022-12-28 10:00:00,154.17,154.55,154.1,154.2,8560.0,147.0815,147.4441,147.0148,147.1102,8560.0
2022-12-28 10:10:00,153.96,154.18,153.76,154.1,10775.0,146.8812,147.0911,146.6904,147.0148,10775.0
2022-12-28 10:20:00,154.2,154.62,153.43,153.53,25848.0,147.1102,147.5108,146.3756,146.471,25848.0
2022-12-28 10:30:00,153.59,153.99,153.37,153.38,13730.0,146.5282,146.9098,146.3183,146.3279,13730.0
2022-12-28 10:40:00,153.38,153.6,153.0,153.03,34319.0,146.3279,146.5377,145.9653,145.994,34319.0
2022-12-28 10:50:00,152.95,153.0,151.94,151.94,16900.0,145.9176,145.9653,144.9541,144.9541,16900.0
2022-12-28 11:00:00,151.91,152.02,151.53,151.77,6924.0,144.9254,145.0304,144.5629,144.7919,6924.0
2022-12-28 11:10:00,151.77,151.82,151.35,151.66,10600.0,144.7919,144.8396,144.3912,144.6869,10600.0
2022-12-28 11:20:00,151.99,152.12,151.89,152.1,5093.0,145.0018,145.1258,144.9064,145.1067,5093.0
2022-12-28 11:30:00,152.18,152.18,151.66,151.81,9231.0,145.183,145.183,144.6869,144.83,9231.0
2022-12-28 11:40:00,151.93,152.4,151.83,151.83,9316.0,144.9445,145.3929,144.8491,144.8491,9316.0
2022-12-28 11:50:00,151.8,152.03,151.7,151.78,6976.0,144.8205,145.0399,144.7251,144.8014,6976.0
2022-12-28 12:00:00,151.73,151.87,151.35,151.74,9771.0,144.7537,144.8873,144.3912,144.7633,9771.0
2022-12-28 12:10:00,151.72,151.83,151.42,151.64,19418.0,144.7442,144.8491,144.458,144.6679,19418.0
2022-12-28 12:20:00,151.66,151.9,151.55,151.85,6278.0,144.6869,144.9159,144.582,144.8682,6278.0
2022-12-28 12:30:00,151.88,152.13,151.8,151.96,7086.0,144.8968,145.1353,144.8205,144.9731,7086.0
2022-12-28 12:40:00,151.88,152.45,151.82,152.45,10784.0,144.8968,145.4406,144.8396,145.4406,10784.0
2022-12-28 12:50:00,152.43,152.53,152.07,152.46,5598.0,145.4215,145.5169,145.0781,145.4502,5598.0
2022-12-28 13:00:00,152.49,153.07,152.47,152.82,15091.0,145.4788,146.0321,145.4597,145.7936,15091.0
2022-12-28 13:10:00,152.8,153.12,152.26,152.3,11623.0,145.7745,146.0798,145.2594,145.2975,11623.0
2022-12-28 13:20:00,152.36,152.36,152.01,152.25,9283.0,145.3548,145.3548,145.0208,145.2498,9283.0
2022-12-28 13:30:00,152.3,152.3,151.84,152.0,11166.0,145.2975,145.2975,144.8587,145.0113,11166.0
2022-12-28 13:40:00,152.0,152.3,151.99,152.03,11134.0,145.0113,145.2975,145.0018,145.0399,11134.0
2022-12-28 13:50:00,152.03,152.23,151.83,151.89,12743.0,145.0399,145.2307,144.8491,144.9064,12743.0
2022-12-28 14:00:00,151.91,152.0,151.65,151.68,6464.0,144.9254,145.0113,144.6774,144.706,6464.0
2022-12-28 14:10:00,151.74,152.11,151.71,152.11,9220.0,144.7633,145.1163,144.7346,145.1163,9220.0
2022-12-28 14:20:00,152.13,152.16,151.62,151.62,7342.0,145.1353,145.164,144.6488,144.6488,7342.0
2022-12-28 14:30:00,151.57,151.87,151.18,151.47,16724.0,144.6011,144.8873,144.229,144.5057,16724.0
2022-12-28 14:40:00,151.45,152.07,151.45,151.8,12582.0,144.4866,145.0781,144.4866,144.8205,12582.0
2022-12-28 14:50:00,151.84,151.84,151.52,151.61,11852.0,144.8587,144.8587,144.5534,144.6392,11852.0
2022-12-28 15:00:00,151.56,151.64,151.25,151.32,17435.0,144.5915,144.6679,144.2958,144.3626,17435.0
2022-12-28 15:10:00,151.4,151.47,150.9,151.29,12121.0,144.4389,144.5057,143.9619,144.334,12121.0
2022-12-28 15:20:00,151.27,151.39,151.02,151.07,23333.0,144.3149,144.4294,144.0764,144.1241,23333.0
2022-12-28 15:30:00,151.15,151.84,151.15,151.78,31828.0,144.2004,144.8587,144.2004,144.8014,31828.0
2022-12-28 15:40:00,151.82,152.09,151.6,152.04,38840.0,144.8396,145.0972,144.6297,145.0495,38840.0
2022-12-28 15:50:00,152.04,152.19,151.47,151.7,133837.0,145.0495,145.1926,144.5057,144.7251,133837.0
2022-12-29 09:30:00,154.95,155.41,153.48,154.76,25922.0,147.8257,148.2645,146.4233,147.6444,25922.0
2022-12-29 09:40:00,154.91,156.38,154.91,156.23,17976.0,147.7875,149.1899,147.7875,149.0468,17976.0
2022-12-29 09:50:00,156.4,156.98,155.71,156.72,14606.0,149.209,149.7623,148.5507,149.5143,14606.0
2022-12-29 10:00:00,156.85,157.83,156.5,157.68,33747.0,149.6383,150.5733,149.3044,150.4302,33747.0
2022-12-29 10:10:00,157.57,158.05,157.28,157.84,15481.0,150.3252,150.7831,150.0485,150.5828,15481.0
2022-12-29 10:20:00,157.93,158.51,157.84,158.28,19712.0,150.6687,151.222,150.5828,151.0026,19712.0
2022-12-29 10:30:00,158.34,159.1,158.34,158.62,16933.0,151.0598,151.7849,151.0598,151.3269,16933.0
2022-12-29 10:40:00,158.5,158.62,157.99,158.22,12830.0,151.2125,151.3269,150.7259,150.9453,12830.0
2022-12-29 10:50:00,158.22,158.49,158.11,158.28,20980.0,150.9453,151.2029,150.8404,151.0026,20980.0
2022-12-29 11:00:00,158.32,158.44,157.67,157.73,21342.0,151.0407,151.1552,150.4206,150.4779,21342.0
2022-12-29 11:10:00,157.72,158.0,157.35,157.68,10044.0,150.4683,150.7354,150.1153,150.4302,10044.0
2022-12-29 11:20:00,157.66,158.19,157.59,158.16,18074.0,150.4111,150.9167,150.3443,150.8881,18074.0
2022-12-29 11:30:00,158.14,158.5,157.96,158.22,13876.0,150.869,151.2125,150.6973,150.9453,13876.0
2022-12-29 11:40:00,158.18,158.42,157.92,158.42,17558.0,150.9072,151.1361,150.6591,151.1361,17558.0
2022-12-29 11:50:00,158.4,158.72,158.36,158.39,13107.0,151.117,151.4223,151.0789,151.1075,13107.0
2022-12-29 12:00:00,158.39,158.52,157.97,158.25,8770.0,151.1075,151.2315,150.7068,150.9739,8770.0
2022-12-29 12:10:00,158.33,158.53,157.96,158.45,8572.0,151.0503,151.2411,150.6973,151.1647,8572.0
2022-12-29 12:20:00,158.36,158.56,158.14,158.55,14897.0,151.0789,151.2697,150.869,151.2602,14897.0
2022-12-29 12:30:00,158.53,158.73,158.37,158.73,18962.0,151.2411,151.4319,151.0884,151.4319,18962.0
2022-12-29 12:40:00,158.76,159.14,158.76,159.14,18886.0,151.4605,151.823,151.4605,151.823,18886.0
2022-12-29 12:50:00,159.1,159.5,159.1,159.28,9174.0,151.7849,152.1665,151.7849,151.9566,9174.0
2022-12-29 13:00:00,159.25,159.32,158.78,158.87,11959.0,151.928,151.9947,151.4796,151.5654,11959.0
2022-12-29 13:10:00,158.95,159.52,158.95,159.4,8704.0,151.6418,152.1856,151.6418,152.0711,8704.0
2022-12-29 13:20:00,159.42,159.7,159.33,159.51,17154.0,152.0902,152.3573,152.0043,152.176,17154.0
2022-12-29 13:30:00,159.46,159.58,159.25,159.54,13988.0,152.1283,152.2428,151.928,152.2046,13988.0
2022-12-29 13:40:00,159.58,159.63,159.24,159.33,9353.0,152.2428,152.2905,151.9184,152.0043,9353.0
2022-12-29 13:50:00,159.29,159.42,159.25,159.35,13196.0,151.9661,152.0902,151.928,152.0234,13196.0
2022-12-29 14:00:00,159.34,159.42,159.18,159.27,15790.0,152.0138,152.0902,151.8612,151.947,15790.0
2022-12-29 14:10:00,159.29,159.41,159.17,159.37,14453.0,151.9661,152.0806,151.8516,152.0424,14453.0
2022-12-29 14:20:00,159.33,159.33,158.9,158.93,16019.0,152.0043,152.0043,151.5941,151.6227,16019.0
2022-12-29 14:30:00,158.85,158.93,158.72,158.9,9973.0,151.5464,151.6227,151.4223,151.5941,9973.0
2022-12-29 14:40:00,158.92,159.13,158.68,158.75,27509.0,151.6131,151.8135,151.3842,151.451,27509.0
2022-12-29 14:50:00,158.73,158.76,158.29,158.34,11297.0,151.4319,151.4605,151.0121,151.0598,11297.0
2022-12-29 15:00:00,158.31,158.53,158.23,158.37,16709.0,151.0312,151.2411,150.9549,151.0884,16709.0
2022-12-29 15:10:00,158.39,158.39,157.95,158.02,21276.0,151.1075,151.1075,150.6877,150.7545,21276.0
2022-12-29 15:20:00,158.08,158.34,158.0,158.22,21512.0,150.8118,151.0598,150.7354,150.9453,21512.0
2022-12-29 15:30:00,158.24,158.71,158.18,158.47,25046.0,150.9644,151.4128,150.9072,151.1838,25046.0
2022-12-29 15:40:00,158.45,158.7,158.24,158.61,45076.0,151.1647,151.4033,150.9644,151.3174,45076.0
2022-12-29 15:50:00,158.61,158.96,157.86,158.14,159850.0,151.3174,151.6513,150.6019,150.869,159850.0
2022-12-30 09:30:00,155.53,155.96,154.18,154.94,32153.0,148.379,148.7892,147.0911,147.8161,32153.0
2022-12-30 09:40:00,154.93,155.43,154.07,154.48,28739.0,147.8066,148.2836,146.9861,147.3773,28739.0
2022-12-30 09:50:00,154.52,155.44,154.48,155.39,18336.0,147.4154,148.2931,147.3773,148.2454,18336.0
2022-12-30 10:00:00,155.3,155.4,154.98,155.35,12834.0,148.1596,148.255,147.8543,148.2073,12834.0
2022-12-30 10:10:00,155.32,156.55,155.31,156.46,14679.0,148.1787,149.3521,148.1691,149.2662,14679.0
2022-12-30 10:20:00,156.46,156.64,156.23,156.27,9173.0,149.2662,149.438,149.0468,149.085,9173.0
2022-12-30 10:30:00,156.2,156.63,156.13,156.4,5370.0,149.0182,149.4284,148.9514,149.209,5370.0
2022-12-30 10:40:00,156.31,157.39,156.2,157.39,7464.0,149.1231,150.1535,149.0182,150.1535,7464.0
2022-12-30 10:50:00,157.38,157.38,156.57,156.84,11846.0,150.1439,150.1439,149.3712,149.6288,11846.0
2022-12-30 11:00:00,156.75,157.1,156.56,157.09,5756.0,149.5429,149.8768,149.3616,149.8673,5756.0
2022-12-30 11:10:00,157.09,157.1,156.48,156.61,8396.0,149.8673,149.8768,149.2853,149.4093,8396.0
2022-12-30 11:20:00,156.5,156.64,156.35,156.55,9581.0,149.3044,149.438,149.1613,149.3521,9581.0
2022-12-30 11:30:00,156.51,156.88,156.42,156.61,5608.0,149.3139,149.6669,149.2281,149.4093,5608.0
2022-12-30 11:40:00,156.59,156.92,156.5,156.85,5384.0,149.3903,149.7051,149.3044,149.6383,5384.0
2022-12-30 11:50:00,156.87,157.18,156.76,157.17,6573.0,149.6574,149.9531,149.5525,149.9436,6573.0
2022-12-30 12:00:00,157.08,157.12,156.82,157.09,4356.0,149.8577,149.8959,149.6097,149.8673,4356.0
2022-12-30 12:10:00,157.1,157.3,156.99,157.11,5709.0,149.8768,150.0676,149.7719,149.8864,5709.0
2022-12-30 12:20:00,157.1,157.21,156.69,156.75,4103.0,149.8768,149.9818,149.4857,149.5429,4103.0
2022-12-30 12:30:00,156.82,156.89,156.54,156.54,3885.0,149.6097,149.6765,149.3426,149.3426,3885.0
2022-12-30 12:40:00,156.56,156.87,156.56,156.75,4076.0,149.3616,149.6574,149.3616,149.5429,4076.0
2022-12-30 12:50:00,156.86,156.92,156.72,156.91,3465.0,149.6479,149.7051,149.5143,149.6956,3465.0
2022-12-30 13:00:00,156.98,156.98,156.74,156.84,3148.0,149.7623,149.7623,149.5334,149.6288,3148.0
2022-12-30 13:10:00,156.77,156.92,156.55,156.56,1994.0,149.562,149.7051,149.3521,149.3616,1994.0
2022-12-30 13:20:00,156.49,156.49,156.19,156.44,6084.0,149.2949,149.2949,149.0087,149.2472,6084.0
2022-12-30 13:30:00,156.44,156.95,156.44,156.67,7333.0,149.2472,149.7337,149.2472,149.4666,7333.0
2022-12-30 13:40:00,156.67,156.76,156.5,156.66,5202.0,149.4666,149.5525,149.3044,149.4571,5202.0
2022-12-30 13:50:00,156.59,156.7,156.55,156.55,3618.0,149.3903,149.4952,149.3521,149.3521,3618.0
2022-12-30 14:00:00,156.58,156.58,156.05,156.19,4919.0,149.3807,149.3807,148.8751,149.0087,4919.0
2022-12-30 14:10:00,156.15,156.28,156.08,156.26,5526.0,148.9705,149.0945,148.9037,149.0754,5526.0
2022-12-30 14:20:00,156.2,156.38,156.04,156.38,9788.0,149.0182,149.1899,148.8656,149.1899,9788.0
2022-12-30 14:30:00,156.44,156.61,156.42,156.56,3439.0,149.2472,149.4093,149.2281,149.3616,3439.0
2022-12-30 14:40:00,156.52,156.52,156.09,156.11,4800.0,149.3235,149.3235,148.9133,148.9323,4800.0
2022-12-30 14:50:00,156.15,156.45,156.15,156.38,5802.0,148.9705,149.2567,148.9705,149.1899,5802.0
2022-12-30 15:00:00,156.45,156.81,156.45,156.68,5654.0,149.2567,149.6002,149.2567,149.4761,5654.0
2022-12-30 15:10:00,156.63,157.15,156.63,156.86,11769.0,149.4284,149.9245,149.4284,149.6479,11769.0
2022-12-30 15:20:00,156.8,156.86,156.59,156.6,5552.0,149.5906,149.6479,149.3903,149.3998,5552.0
2022-12-30 15:30:00,156.62,157.09,156.62,157.03,8386.0,149.4189,149.8673,149.4189,149.81,8386.0
2022-12-30 15:40:00,157.05,157.45,156.84,157.45,17661.0,149.8291,150.2107,149.6288,150.2107,17661.0
2022-12-30 15:50:00,157.5,158.18,157.37,158.08,70027.0,150.2584,150.9072,150.1344,150.8118,70027.0
2023-01-03 09:30:00,159.85,160.45,157.16,157.68,77225.0,152.5004,153.0728,149.9341,150.4302,77225.0
2023-01-03 09:40:00,157.91,158.51,155.48,155.84,47042.0,150.6496,151.222,148.3313,148.6748,47042.0
2023-01-03 09:50:00,155.78,156.02,153.99,154.17,39537.0,148.6175,148.8465,146.9098,147.0815,39537.0
2023-01-03 10:00:00,154.17,154.71,154.13,154.22,35828.0,147.0815,147.5967,147.0434,147.1292,35828.0
2023-01-03 10:10:00,154.18,154.18,153.18,153.31,33244.0,147.0911,147.0911,146.1371,146.2611,33244.0
2023-01-03 10:20:00,153.32,153.96,153.26,153.95,31525.0,146.2706,146.8812,146.2134,146.8717,31525.0
2023-01-03 10:30:00,153.87,154.01,153.11,154.01,24471.0,146.7953,146.9289,146.0703,146.9289,24471.0
2023-01-03 10:40:00,154.03,155.6,154.03,155.47,24868.0,146.948,148.4458,146.948,148.3218,24868.0
2023-01-03 10:50:00,155.47,156.44,155.3,156.44,13775.0,148.3218,149.2472,148.1596,149.2472,13775.0
2023-01-03 11:00:00,156.5,156.73,155.96,155.98,14437.0,149.3044,149.5238,148.7892,148.8083,14437.0
2023-01-03 11:10:00,155.98,156.1,155.38,156.01,15471.0,148.8083,148.9228,148.2359,148.8369,15471.0
2023-01-03 11:20:00,156.04,156.37,155.72,155.96,23415.0,148.8656,149.1804,148.5603,148.7892,23415.0
2023-01-03 11:30:00,156.01,156.01,155.35,155.65,16626.0,148.8369,148.8369,148.2073,148.4935,16626.0
2023-01-03 11:40:00,155.62,155.75,155.05,155.27,18939.0,148.4649,148.5889,147.9211,148.131,18939.0
2023-01-03 11:50:00,155.21,155.44,154.87,154.9,15707.0,148.0737,148.2931,147.7494,147.778,15707.0
2023-01-03 12:00:00,154.99,155.37,154.84,155.21,14793.0,147.8638,148.2264,147.7207,148.0737,14793.0
2023-01-03 12:10:00,155.17,155.53,155.1,155.3,7421.0,148.0356,148.379,147.9688,148.1596,7421.0
2023-01-03 12:20:00,155.37,155.62,154.92,155.44,12455.0,148.2264,148.4649,147.7971,148.2931,12455.0
2023-01-03 12:30:00,155.46,156.02,155.25,155.64,10912.0,148.3122,148.8465,148.1119,148.4839,10912.0
2023-01-03 12:40:00,155.64,155.7,154.84,155.05,10010.0,148.4839,148.5412,147.7207,147.9211,10010.0
2023-01-03 12:50:00,155.17,155.6,155.06,155.33,6826.0,148.0356,148.4458,147.9306,148.1882,6826.0
2023-01-03 13:00:00,155.27,155.39,155.02,155.04,6725.0,148.131,148.2454,147.8925,147.9115,6725.0
2023-01-03 13:10:00,154.93,155.35,154.83,154.9,12254.0,147.8066,148.2073,147.7112,147.778,12254.0
2023-01-03 13:20:00,154.9,155.93,154.87,155.83,11990.0,147.778,148.7606,147.7494,148.6652,11990.0
2023-01-03 13:30:00,155.85,155.96,155.43,155.43,6350.0,148.6843,148.7892,148.2836,148.2836,6350.0
2023-01-03 13:40:00,155.44,155.64,155.28,155.47,8022.0,148.2931,148.4839,148.1405,148.3218,8022.0
2023-01-03 13:50:00,155.52,155.89,155.38,155.74,4168.0,148.3695,148.7225,148.2359,148.5794,4168.0
2023-01-03 14:00:00,155.72,155.72,155.25,155.25,3724.0,148.5603,148.5603,148.1119,148.1119,3724.0
2023-01-03 14:10:00,155.23,155.23,154.82,154.9,8578.0,148.0928,148.0928,147.7017,147.778,8578.0
2023-01-03 14:20:00,154.82,154.95,154.66,154.76,3403.0,147.7017,147.8257,147.549,147.6444,3403.0
2023-01-03 14:30:00,154.74,154.74,154.36,154.71,3858.0,147.6253,147.6253,147.2628,147.5967,3858.0
2023-01-03 14:40:00,154.7,155.94,154.65,155.73,7954.0,147.5872,148.7702,147.5395,148.5698,7954.0
2023-01-03 14:50:00,155.7,155.72,155.26,155.26,5608.0,148.5412,148.5603,148.1214,148.1214,5608.0
2023-01-03 15:00:00,155.56,155.84,155.24,155.29,6169.0,148.4076,148.6748,148.1023,148.15,6169.0
2023-01-03 15:10:00,155.35,156.03,155.35,155.82,5148.0,148.2073,148.856,148.2073,148.6557,5148.0
2023-01-03 15:20:00,155.78,155.78,155.33,155.48,14227.0,148.6175,148.6175,148.1882,148.3313,14227.0
2023-01-03 15:30:00,155.52,155.81,155.24,155.45,32661.0,148.3695,148.6461,148.1023,148.3027,32661.0
2023-01-03 15:40:00,155.45,155.71,155.29,155.55,37468.0,148.3027,148.5507,148.15,148.3981,37468.0
2023-01-03 15:50:00,155.54,155.86,154.92,155.1,97205.0,148.3885,148.6938,147.7971,147.9688,97205.0
2023-01-04 09:30:00,158.01,160.36,157.37,159.61,52062.0,150.745,152.9869,150.1344,152.2714,52062.0
2023-01-04 09:40:00,159.67,160.17,158.23,158.56,22805.0,152.3287,152.8057,150.9549,151.2697,22805.0
2023-01-04 09:50:00,158.58,158.77,158.22,158.43,15325.0,151.2888,151.47,150.9453,151.1457,15325.0
2023-01-04 10:00:00,158.5,158.9,156.86,157.03,10403.0,151.2125,151.5941,149.6479,149.81,10403.0
2023-01-04 10:10:00,157.21,157.66,156.73,157.39,14248.0,149.9818,150.4111,149.5238,150.1535,14248.0
2023-01-04 10:20:00,157.61,157.63,156.31,156.9,7266.0,150.3634,150.3825,149.1231,149.686,7266.0
2023-01-04 10:30:00,156.95,156.95,156.1,156.58,10034.0,149.7337,149.7337,148.9228,149.3807,10034.0
2023-01-04 10:40:00,156.4,157.74,156.21,157.58,11579.0,149.209,150.4874,149.0277,150.3348,11579.0
2023-01-04 10:50:00,157.43,157.65,157.19,157.65,13602.0,150.1916,150.4015,149.9627,150.4015,13602.0
2023-01-04 11:00:00,157.65,157.83,157.54,157.82,14477.0,150.4015,150.5733,150.2966,150.5637,14477.0
2023-01-04 11:10:00,157.9,158.2,157.78,158.05,20649.0,150.64,150.9262,150.5256,150.7831,20649.0
2023-01-04 11:20:00,158.07,158.72,158.02,158.63,13140.0,150.8022,151.4223,150.7545,151.3365,13140.0
2023-01-04 11:30:00,158.71,159.84,158.68,159.75,14508.0,151.4128,152.4908,151.3842,152.405,14508.0
2023-01-04 11:40:00,159.72,159.73,159.27,159.57,12943.0,152.3764,152.3859,151.947,152.2333,12943.0
2023-01-04 11:50:00,159.49,159.81,159.37,159.56,5191.0,152.1569,152.4622,152.0424,152.2237,5191.0
2023-01-04 12:00:00,159.54,159.59,159.12,159.23,3229.0,152.2046,152.2523,151.8039,151.9089,3229.0
2023-01-04 12:10:00,159.17,159.36,158.97,159.19,4102.0,151.8516,152.0329,151.6608,151.8707,4102.0
2023-01-04 12:20:00,159.2,159.36,159.09,159.09,2554.0,151.8803,152.0329,151.7753,151.7753,2554.0
2023-01-04 12:30:00,159.18,159.51,159.18,159.37,5638.0,151.8612,152.176,151.8612,152.0424,5638.0
2023-01-04 12:40:00,159.37,159.54,159.11,159.2,15295.0,152.0424,152.2046,151.7944,151.8803,15295.0
2023-01-04 12:50:00,159.29,159.3,158.53,158.61,4000.0,151.9661,151.9757,151.2411,151.3174,4000.0
2023-01-04 13:00:00,158.53,158.58,158.07,158.45,6780.0,151.2411,151.2888,150.8022,151.1647,6780.0
2023-01-04 13:10:00,158.68,158.94,158.67,158.93,2393.0,151.3842,151.6322,151.3746,151.6227,2393.0
2023-01-04 13:20:00,158.97,158.97,158.71,158.72,3192.0,151.6608,151.6608,151.4128,151.4223,3192.0
2023-01-04 13:30:00,158.75,159.18,158.74,159.16,6265.0,151.451,151.8612,151.4414,151.8421,6265.0
2023-01-04 13:40:00,159.14,159.28,158.87,159.06,7736.0,151.823,151.9566,151.5654,151.7467,7736.0
2023-01-04 13:50:00,159.11,159.11,158.53,158.57,9758.0,151.7944,151.7944,151.2411,151.2792,9758.0
2023-01-04 14:00:00,158.54,159.48,157.92,157.96,12471.0,151.2506,152.1474,150.6591,150.6973,12471.0
2023-01-04 14:10:00,157.91,159.16,157.91,159.16,16565.0,150.6496,151.8421,150.6496,151.8421,16565.0
2023-01-04 14:20:00,158.99,159.03,156.86,157.0,10938.0,151.6799,151.7181,149.6479,149.7814,10938.0
2023-01-04 14:30:00,157.08,157.57,157.08,157.28,12659.0,149.8577,150.3252,149.8577,150.0485,12659.0
2023-01-04 14:40:00,157.34,157.87,157.18,157.63,7087.0,150.1058,150.6114,149.9531,150.3825,7087.0
2023-01-04 14:50:00,157.69,158.44,157.5,158.34,10360.0,150.4397,151.1552,150.2584,151.0598,10360.0
2023-01-04 15:00:00,158.39,158.98,158.12,158.27,12014.0,151.1075,151.6704,150.8499,150.993,12014.0
2023-01-04 15:10:00,158.27,158.41,158.05,158.05,9862.0,150.993,151.1266,150.7831,150.7831,9862.0
2023-01-04 15:20:00,158.15,158.17,157.51,157.81,23206.0,150.8785,150.8976,150.268,150.5542,23206.0
2023-01-04 15:30:00,157.71,157.81,156.93,157.16,48422.0,150.4588,150.5542,149.7146,149.9341,48422.0
2023-01-04 15:40:00,157.04,157.14,156.85,157.04,40716.0,149.8196,149.915,149.6383,149.8196,40716.0
2023-01-04 15:50:00,157.08,158.2,156.94,157.96,185274.0,149.8577,150.9262,149.7242,150.6973,185274.0
2023-01-05 09:30:00,156.07,156.87,155.9,156.03,21658.0,148.8942,149.6574,148.732,148.856,21658.0
2023-01-05 09:40:00,155.8,155.8,154.72,155.31,21495.0,148.6366,148.6366,147.6062,148.1691,21495.0
2023-01-05 09:50:00,155.34,156.11,155.34,155.71,13236.0,148.1977,148.9323,148.1977,148.5507,13236.0
2023-01-05 10:00:00,155.54,156.6,155.54,156.14,13456.0,148.3885,149.3998,148.3885,148.961,13456.0
2023-01-05 10:10:00,156.04,156.6,155.94,156.09,7372.0,148.8656,149.3998,148.7702,148.9133,7372.0
2023-01-05 10:20:00,156.29,156.63,155.64,156.58,9837.0,149.1041,149.4284,148.4839,149.3807,9837.0
2023-01-05 10:30:00,156.56,156.72,156.13,156.61,7672.0,149.3616,149.5143,148.9514,149.4093,7672.0
2023-01-05 10:40:00,156.52,156.98,156.36,156.53,4151.0,149.3235,149.7623,149.1708,149.333,4151.0
2023-01-05 10:50:00,156.5,156.63,156.27,156.31,14844.0,149.3044,149.4284,149.085,149.1231,14844.0
2023-01-05 11:00:00,156.36,156.7,156.18,156.61,5910.0,149.1708,149.4952,148.9991,149.4093,5910.0
2023-01-05 11:10:00,156.63,157.01,156.5,156.56,4496.0,149.4284,149.791,149.3044,149.3616,4496.0
2023-01-05 11:20:00,156.56,156.61,156.19,156.53,4813.0,149.3616,149.4093,149.0087,149.333,4813.0
2023-01-05 11:30:00,156.55,156.93,156.52,156.93,14094.0,149.3521,149.7146,149.3235,149.7146,14094.0
2023-01-05 11:40:00,156.83,157.26,156.77,157.08,6374.0,149.6192,150.0295,149.562,149.8577,6374.0
2023-01-05 11:50:00,157.01,157.07,156.54,156.58,8029.0,149.791,149.8482,149.3426,149.3807,8029.0
2023-01-05 12:00:00,156.55,156.96,156.49,156.8,8298.0,149.3521,149.7433,149.2949,149.5906,8298.0
2023-01-05 12:10:00,156.78,156.78,155.61,155.67,8718.0,149.5715,149.5715,148.4553,148.5126,8718.0
2023-01-05 12:20:00,155.52,156.31,155.45,156.15,9553.0,148.3695,149.1231,148.3027,148.9705,9553.0
2023-01-05 12:30:00,156.1,156.43,156.02,156.04,3835.0,148.9228,149.2376,148.8465,148.8656,3835.0
2023-01-05 12:40:00,156.04,156.13,155.84,155.9,4349.0,148.8656,148.9514,148.6748,148.732,4349.0
2023-01-05 12:50:00,155.91,155.96,155.55,155.61,4782.0,148.7415,148.7892,148.3981,148.4553,4782.0
2023-01-05 13:00:00,155.56,155.61,155.28,155.61,8226.0,148.4076,148.4553,148.1405,148.4553,8226.0
2023-01-05 13:10:00,155.66,155.71,155.33,155.34,5324.0,148.503,148.5507,148.1882,148.1977,5324.0
2023-01-05 13:20:00,155.34,156.7,155.34,156.42,32075.0,148.1977,149.4952,148.1977,149.2281,32075.0
2023-01-05 13:30:00,156.38,156.69,156.21,156.27,11498.0,149.1899,149.4857,149.0277,149.085,11498.0
2023-01-05 13:40:00,156.26,156.39,155.14,155.17,71679.0,149.0754,149.1995,148.0069,148.0356,71679.0
2023-01-05 13:50:00,155.04,155.21,154.54,154.66,17098.0,147.9115,148.0737,147.4345,147.549,17098.0
2023-01-05 14:00:00,154.75,155.44,154.73,155.13,8959.0,147.6349,148.2931,147.6158,147.9974,8959.0
2023-01-05 14:10:00,155.06,155.2,154.77,155.2,11231.0,147.9306,148.0642,147.6539,148.0642,11231.0
2023-01-05 14:20:00,155.15,155.29,154.72,154.73,18957.0,148.0165,148.15,147.6062,147.6158,18957.0
2023-01-05 14:30:00,154.7,155.22,154.54,154.81,30739.0,147.5872,148.0833,147.4345,147.6921,30739.0
2023-01-05 14:40:00,154.87,154.91,154.39,154.74,26952.0,147.7494,147.7875,147.2914,147.6253,26952.0
2023-01-05 14:50:00,154.73,154.75,154.26,154.26,24157.0,147.6158,147.6349,147.1674,147.1674,24157.0
2023-01-05 15:00:00,154.23,154.25,153.93,153.94,18175.0,147.1388,147.1579,146.8526,146.8621,18175.0
2023-01-05 15:10:00,153.93,154.27,153.73,153.93,17244.0,146.8526,147.1769,146.6618,146.8526,17244.0
2023-01-05 15:20:00,153.83,153.93,153.41,153.41,27394.0,146.7572,146.8526,146.3565,146.3565,27394.0
2023-01-05 15:30:00,153.37,153.58,153.1,153.44,16500.0,146.3183,146.5187,146.0607,146.3851,16500.0
2023-01-05 15:40:00,153.44,153.92,153.43,153.69,41632.0,146.3851,146.843,146.3756,146.6236,41632.0
2023-01-05 15:50:00,153.74,153.94,153.3,153.59,104989.0,146.6713,146.8621,146.2515,146.5282,104989.0
2023-01-06 09:30:00,156.0,156.63,154.54,154.81,18284.0,148.8274,149.4284,147.4345,147.6921,18284.0
2023-01-06 09:40:00,154.92,155.01,153.89,154.32,17302.0,147.7971,147.8829,146.8144,147.2246,17302.0
2023-01-06 09:50:00,154.34,155.55,154.24,154.94,17218.0,147.2437,148.3981,147.1483,147.8161,17218.0
2023-01-06 10:00:00,155.18,156.54,155.06,155.67,16386.0,148.0451,149.3426,147.9306,148.5126,16386.0
2023-01-06 10:10:00,155.66,156.05,155.17,155.85,23767.0,148.503,148.8751,148.0356,148.6843,23767.0
2023-01-06 10:20:00,155.85,155.89,154.9,155.22,23917.0,148.6843,148.7225,147.778,148.0833,23917.0
2023-01-06 10:30:00,155.23,156.24,155.22,156.22,10653.0,148.0928,149.0564,148.0833,149.0373,10653.0
2023-01-06 10:40:00,156.27,156.78,156.19,156.78,10753.0,149.085,149.5715,149.0087,149.5715,10753.0
2023-01-06 10:50:00,156.72,156.85,156.49,156.8,7070.0,149.5143,149.6383,149.2949,149.5906,7070.0
2023-01-06 11:00:00,156.92,157.03,156.6,156.9,7383.0,149.7051,149.81,149.3998,149.686,7383.0
2023-01-06 11:10:00,156.93,156.99,156.4,156.43,12508.0,149.7146,149.7719,149.209,149.2376,12508.0
2023-01-06 11:20:00,156.5,156.73,156.45,156.68,5508.0,149.3044,149.5238,149.2567,149.4761,5508.0
2023-01-06 11:30:00,156.71,157.03,156.4,156.91,12844.0,149.5048,149.81,149.209,149.6956,12844.0
2023-01-06 11:40:00,156.92,156.97,156.61,156.86,9387.0,149.7051,149.7528,149.4093,149.6479,9387.0
2023-01-06 11:50:00,156.97,157.23,156.84,156.84,16715.0,149.7528,150.0008,149.6288,149.6288,16715.0
2023-01-06 12:00:00,156.88,157.02,156.79,156.91,7764.0,149.6669,149.8005,149.5811,149.6956,7764.0
2023-01-06 12:10:00,156.95,157.37,156.88,157.14,10729.0,149.7337,150.1344,149.6669,149.915,10729.0
2023-01-06 12:20:00,157.2,157.2,156.74,156.75,3588.0,149.9722,149.9722,149.5334,149.5429,3588.0
2023-01-06 12:30:00,156.77,157.01,156.72,157.01,6516.0,149.562,149.791,149.5143,149.791,6516.0
2023-01-06 12:40:00,156.93,157.05,156.83,157.05,7873.0,149.7146,149.8291,149.6192,149.8291,7873.0
2023-01-06 12:50:00,156.94,157.04,156.6,156.65,23778.0,149.7242,149.8196,149.3998,149.4475,23778.0
2023-01-06 13:00:00,156.63,157.3,156.63,157.2,6163.0,149.4284,150.0676,149.4284,149.9722,6163.0
2023-01-06 13:10:00,157.21,157.52,157.0,157.16,8428.0,149.9818,150.2775,149.7814,149.9341,8428.0
2023-01-06 13:20:00,157.14,157.39,157.07,157.39,5060.0,149.915,150.1535,149.8482,150.1535,5060.0
2023-01-06 13:30:00,157.34,157.72,157.33,157.65,8616.0,150.1058,150.4683,150.0962,150.4015,8616.0
2023-01-06 13:40:00,157.66,157.86,157.6,157.65,9813.0,150.4111,150.6019,150.3538,150.4015,9813.0
2023-01-06 13:50:00,157.72,157.89,157.55,157.89,12209.0,150.4683,150.6305,150.3061,150.6305,12209.0
2023-01-06 14:00:00,157.93,158.07,157.64,157.77,10097.0,150.6687,150.8022,150.392,150.516,10097.0
2023-01-06 14:10:00,157.77,158.32,157.77,158.28,8079.0,150.516,151.0407,150.516,151.0026,8079.0
2023-01-06 14:20:00,158.29,158.67,158.29,158.48,9134.0,151.0121,151.3746,151.0121,151.1934,9134.0
2023-01-06 14:30:00,158.48,159.17,158.47,159.13,25611.0,151.1934,151.8516,151.1838,151.8135,25611.0
2023-01-06 14:40:00,159.11,159.14,158.8,159.03,21754.0,151.7944,151.823,151.4987,151.7181,21754.0
2023-01-06 14:50:00,159.03,159.85,159.03,159.46,12177.0,151.7181,152.5004,151.7181,152.1283,12177.0
2023-01-06 15:00:00,159.46,160.12,159.4,160.11,21072.0,152.1283,152.758,152.0711,152.7484,21072.0
2023-01-06 15:10:00,160.03,160.17,159.6,159.74,70030.0,152.6721,152.8057,152.2619,152.3954,70030.0
2023-01-06 15:20:00,159.75,159.86,159.43,159.64,22955.0,152.405,152.5099,152.0997,152.3,22955.0
2023-01-06 15:30:00,159.63,160.03,159.56,159.63,21320.0,152.2905,152.6721,152.2237,152.2905,21320.0
2023-01-06 15:40:00,159.64,160.01,159.62,159.78,37062.0,152.3,152.653,152.281,152.4336,37062.0
2023-01-06 15:50:00,159.6,159.72,159.04,159.63,192056.0,152.2619,152.3764,151.7276,152.2905,192056.0
2023-01-09 09:30:00,162.63,162.63,160.71,161.27,28796.0,155.1526,155.1526,153.3208,153.8551,28796.0
2023-01-09 09:40:00,161.07,162.7,161.02,162.62,62411.0,153.6643,155.2193,153.6166,155.143,62411.0
2023-01-09 09:50:00,162.75,163.55,162.66,163.1,10826.0,155.267,156.0303,155.1812,155.601,10826.0
2023-01-09 10:00:00,162.99,163.3,162.65,162.72,17076.0,155.496,155.7918,155.1716,155.2384,17076.0
2023-01-09 10:10:00,162.96,163.07,162.31,162.56,19503.0,155.4674,155.5723,154.8473,155.0858,19503.0
2023-01-09 10:20:00,162.58,163.11,162.35,163.04,10562.0,155.1049,155.6105,154.8854,155.5437,10562.0
2023-01-09 10:30:00,163.19,163.8,163.01,163.75,9356.0,155.6868,156.2688,155.5151,156.2211,9356.0
2023-01-09 10:40:00,163.74,164.45,163.53,164.05,17385.0,156.2115,156.8889,156.0112,156.5073,17385.0
2023-01-09 10:50:00,163.96,164.04,163.39,163.54,4846.0,156.4214,156.4977,155.8776,156.0207,4846.0
2023-01-09 11:00:00,163.53,163.53,162.94,163.4,60588.0,156.0112,156.0112,155.4483,155.8872,60588.0
2023-01-09 11:10:00,163.39,163.58,163.25,163.34,30271.0,155.8776,156.0589,155.7441,155.8299,30271.0
2023-01-09 11:20:00,163.32,163.49,163.06,163.33,15236.0,155.8108,155.973,155.5628,155.8204,15236.0
2023-01-09 11:30:00,163.26,163.37,163.14,163.25,15773.0,155.7536,155.8585,155.6391,155.7441,15773.0
2023-01-09 11:40:00,163.2,163.5,163.04,163.5,11311.0,155.6964,155.9826,155.5437,155.9826,11311.0
2023-01-09 11:50:00,163.6,163.91,163.53,163.73,20289.0,156.078,156.3737,156.0112,156.202,20289.0
2023-01-09 12:00:00,163.75,163.79,163.6,163.62,15895.0,156.2211,156.2592,156.078,156.097,15895.0
2023-01-09 12:10:00,163.59,163.93,163.37,163.42,12751.0,156.0684,156.3928,155.8585,155.9062,12751.0
2023-01-09 12:20:00,163.42,163.47,163.17,163.32,9710.0,155.9062,155.9539,155.6677,155.8108,9710.0
2023-01-09 12:30:00,163.33,163.33,162.75,162.84,6125.0,155.8204,155.8204,155.267,155.3529,6125.0
2023-01-09 12:40:00,162.99,163.28,162.84,163.24,7734.0,155.496,155.7727,155.3529,155.7345,7734.0
2023-01-09 12:50:00,163.3,163.39,163.19,163.19,12202.0,155.7918,155.8776,155.6868,155.6868,12202.0
2023-01-09 13:00:00,163.23,163.29,162.88,163.09,13012.0,155.725,155.7822,155.3911,155.5914,13012.0
2023-01-09 13:10:00,163.01,163.23,162.97,163.14,6940.0,155.5151,155.725,155.4769,155.6391,6940.0
2023-01-09 13:20:00,163.13,163.26,162.99,163.1,13234.0,155.6296,155.7536,155.496,155.601,13234.0
2023-01-09 13:30:00,163.09,163.14,162.53,162.84,18162.0,155.5914,155.6391,155.0572,155.3529,18162.0
2023-01-09 13:40:00,162.74,162.77,161.71,161.93,13886.0,155.2575,155.2861,154.2749,154.4847,13886.0
2023-01-09 13:50:00,161.93,162.57,161.92,162.57,6096.0,154.4847,155.0953,154.4752,155.0953,6096.0
2023-01-09 14:00:00,162.71,162.98,162.4,162.97,9766.0,155.2289,155.4865,154.9331,155.4769,9766.0
2023-01-09 14:10:00,163.0,163.01,162.72,162.85,15960.0,155.5055,155.5151,155.2384,155.3624,15960.0
2023-01-09 14:20:00,162.89,162.95,162.58,162.95,47884.0,155.4006,155.4578,155.1049,155.4578,47884.0
2023-01-09 14:30:00,162.88,162.98,162.45,162.46,20029.0,155.3911,155.4865,154.9808,154.9904,20029.0
2023-01-09 14:40:00,162.42,162.6,162.28,162.31,8984.0,154.9522,155.1239,154.8187,154.8473,8984.0
2023-01-09 14:50:00,162.36,162.37,161.46,161.6,32138.0,154.895,154.9045,154.0364,154.1699,32138.0
2023-01-09 15:00:00,161.57,162.0,161.52,161.83,16524.0,154.1413,154.5515,154.0936,154.3893,16524.0
2023-01-09 15:10:00,161.76,161.78,161.06,161.28,28532.0,154.3226,154.3416,153.6547,153.8646,28532.0
2023-01-09 15:20:00,161.23,161.56,160.79,160.95,36948.0,153.8169,154.1318,153.3972,153.5498,36948.0
2023-01-09 15:30:00,160.96,161.02,160.58,160.64,27682.0,153.5593,153.6166,153.1968,153.2541,27682.0
2023-01-09 15:40:00,160.65,160.94,160.15,160.17,50220.0,153.2636,153.5403,152.7866,152.8057,50220.0
2023-01-09 15:50:00,160.25,161.0,160.04,160.95,158742.0,152.882,153.5975,152.6816,153.5498,158742.0
2023-01-10 09:30:00,163.55,165.0,162.73,164.23,45712.0,156.0303,157.4136,155.248,156.679,45712.0
2023-01-10 09:40:00,164.03,164.12,162.31,162.72,23019.0,156.4882,156.5741,154.8473,155.2384,23019.0
2023-01-10 09:50:00,162.69,164.09,162.08,162.99,36554.0,155.2098,156.5454,154.6278,155.496,36554.0
2023-01-10 10:00:00,163.0,163.56,162.66,163.19,26756.0,155.5055,156.0398,155.1812,155.6868,26756.0
2023-01-10 10:10:00,163.19,164.29,163.04,163.56,69173.0,155.6868,156.7362,155.5437,156.0398,69173.0
2023-01-10 10:20:00,163.42,163.65,162.99,163.02,17456.0,155.9062,156.1257,155.496,155.5246,17456.0
2023-01-10 10:30:00,163.0,163.0,162.06,162.51,21785.0,155.5055,155.5055,154.6088,155.0381,21785.0
2023-01-10 10:40:00,162.4,162.5,161.98,162.5,9176.0,154.9331,155.0285,154.5324,155.0285,9176.0
2023-01-10 10:50:00,162.63,163.8,162.63,163.58,10735.0,155.1526,156.2688,155.1526,156.0589,10735.0
2023-01-10 11:00:00,163.67,164.0,163.57,163.64,37083.0,156.1447,156.4596,156.0493,156.1161,37083.0
2023-01-10 11:10:00,163.64,163.74,163.3,163.47,16281.0,156.1161,156.2115,155.7918,155.9539,16281.0
2023-01-10 11:20:00,163.56,164.08,163.53,163.65,13081.0,156.0398,156.5359,156.0112,156.1257,13081.0
2023-01-10 11:30:00,163.76,164.03,163.36,163.72,10229.0,156.2306,156.4882,155.849,156.1924,10229.0
2023-01-10 11:40:00,163.75,163.9,163.4,163.57,10058.0,156.2211,156.3642,155.8872,156.0493,10058.0
2023-01-10 11:50:00,163.59,163.99,163.59,163.78,3344.0,156.0684,156.45,156.0684,156.2497,3344.0
2023-01-10 12:00:00,163.7,163.79,163.18,163.65,6854.0,156.1734,156.2592,155.6773,156.1257,6854.0
2023-01-10 12:10:00,163.69,164.17,163.64,163.81,7881.0,156.1638,156.6218,156.1161,156.2783,7881.0
2023-01-10 12:20:00,163.9,163.9,163.52,163.52,7179.0,156.3642,156.3642,156.0016,156.0016,7179.0
2023-01-10 12:30:00,163.52,164.0,163.52,163.93,21060.0,156.0016,156.4596,156.0016,156.3928,21060.0
2023-01-10 12:40:00,163.9,163.99,163.46,163.58,6902.0,156.3642,156.45,155.9444,156.0589,6902.0
2023-01-10 12:50:00,163.58,163.69,163.32,163.32,5526.0,156.0589,156.1638,155.8108,155.8108,5526.0
2023-01-10 13:00:00,163.43,164.03,163.32,164.01,49288.0,155.9158,156.4882,155.8108,156.4691,49288.0
2023-01-10 13:10:00,163.91,163.92,163.29,163.55,8704.0,156.3737,156.3832,155.7822,156.0303,8704.0
2023-01-10 13:20:00,163.42,163.59,163.28,163.46,6166.0,155.9062,156.0684,155.7727,155.9444,6166.0
2023-01-10 13:30:00,163.44,163.92,163.38,163.89,9201.0,155.9253,156.3832,155.8681,156.3546,9201.0
2023-01-10 13:40:00,163.87,164.02,163.77,164.01,8339.0,156.3355,156.4787,156.2401,156.4691,8339.0
2023-01-10 13:50:00,164.09,164.5,163.89,164.44,10509.0,156.5454,156.9366,156.3546,156.8793,10509.0
2023-01-10 14:00:00,164.48,165.05,164.48,164.9,20349.0,156.9175,157.4613,156.9175,157.3182,20349.0
2023-01-10 14:10:00,164.88,165.09,164.73,164.77,34210.0,157.2991,157.4995,157.156,157.1942,34210.0
2023-01-10 14:20:00,164.81,165.09,164.66,165.09,15558.0,157.2323,157.4995,157.0892,157.4995,15558.0
2023-01-10 14:30:00,165.1,165.11,164.8,164.97,11323.0,157.509,157.5185,157.2228,157.385,11323.0
2023-01-10 14:40:00,164.89,165.22,164.82,164.99,10197.0,157.3087,157.6235,157.2419,157.4041,10197.0
2023-01-10 14:50:00,164.94,165.13,164.77,165.07,16109.0,157.3564,157.5376,157.1942,157.4804,16109.0
2023-01-10 15:00:00,165.03,165.05,164.54,164.91,9442.0,157.4422,157.4613,156.9747,157.3277,9442.0
2023-01-10 15:10:00,164.86,165.3,164.62,165.24,15590.0,157.28,157.6998,157.0511,157.6426,15590.0
2023-01-10 15:20:00,165.25,165.52,165.18,165.31,27650.0,157.6521,157.9097,157.5853,157.7093,27650.0
2023-01-10 15:30:00,165.31,165.46,165.15,165.37,24268.0,157.7093,157.8524,157.5567,157.7666,24268.0
2023-01-10 15:40:00,165.31,165.36,164.88,164.92,45023.0,157.7093,157.757,157.2991,157.3373,45023.0
2023-01-10 15:50:00,164.96,166.25,164.78,166.1,212175.0,157.3754,158.6061,157.2037,158.463,212175.0
2023-01-11 09:30:00,166.66,166.79,165.22,166.39,42705.0,158.9973,159.1213,157.6235,158.7397,42705.0
2023-01-11 09:40:00,166.26,166.5,165.82,166.32,23245.0,158.6157,158.8446,158.1959,158.6729,23245.0
2023-01-11 09:50:00,166.18,166.69,166.04,166.47,18414.0,158.5393,159.0259,158.4058,158.816,18414.0
2023-01-11 10:00:00,166.47,166.76,166.12,166.49,18539.0,158.816,159.0927,158.4821,158.8351,18539.0
2023-01-11 10:10:00,166.49,166.9,166.13,166.87,14076.0,158.8351,159.2262,158.4916,159.1976,14076.0
2023-01-11 10:20:00,166.91,167.17,166.67,167.09,15632.0,159.2358,159.4838,159.0068,159.4075,15632.0
2023-01-11 10:30:00,167.14,167.21,166.37,166.69,19628.0,159.4552,159.522,158.7206,159.0259,19628.0
2023-01-11 10:40:00,166.69,167.49,166.68,167.39,28087.0,159.0259,159.7891,159.0163,159.6937,28087.0
2023-01-11 10:50:00,167.46,167.58,166.61,166.69,35913.0,159.7605,159.875,158.9496,159.0259,35913.0
2023-01-11 11:00:00,166.75,167.15,166.7,167.09,30572.0,159.0831,159.4647,159.0354,159.4075,30572.0
2023-01-11 11:10:00,167.12,167.66,167.03,167.51,19123.0,159.4361,159.9513,159.3503,159.8082,19123.0
2023-01-11 11:20:00,167.51,167.53,167.23,167.36,9211.0,159.8082,159.8273,159.5411,159.6651,9211.0
2023-01-11 11:30:00,167.36,167.36,166.94,167.04,7099.0,159.6651,159.6651,159.2644,159.3598,7099.0
2023-01-11 11:40:00,167.09,167.22,166.88,167.09,13176.0,159.4075,159.5315,159.2072,159.4075,13176.0
2023-01-11 11:50:00,167.16,167.6,167.02,167.34,15777.0,159.4743,159.894,159.3407,159.646,15777.0
2023-01-11 12:00:00,167.44,167.75,167.39,167.59,8731.0,159.7414,160.0372,159.6937,159.8845,8731.0
2023-01-11 12:10:00,167.56,167.96,167.52,167.79,10384.0,159.8559,160.2375,159.8177,160.0753,10384.0
2023-01-11 12:20:00,167.72,168.15,167.66,168.15,7823.0,160.0085,160.4188,159.9513,160.4188,7823.0
2023-01-11 12:30:00,168.21,168.21,167.59,167.64,7793.0,160.476,160.476,159.8845,159.9322,7793.0
2023-01-11 12:40:00,167.69,167.72,167.31,167.32,18666.0,159.9799,160.0085,159.6174,159.6269,18666.0
2023-01-11 12:50:00,167.34,167.48,167.17,167.33,9786.0,159.646,159.7796,159.4838,159.6365,9786.0
2023-01-11 13:00:00,167.3,167.76,167.3,167.71,16028.0,159.6078,160.0467,159.6078,159.999,16028.0
2023-01-11 13:10:00,167.73,168.2,167.41,167.53,12710.0,160.0181,160.4665,159.7128,159.8273,12710.0
2023-01-11 13:20:00,167.62,167.92,167.47,167.8,9387.0,159.9131,160.1993,159.77,160.0849,9387.0
2023-01-11 13:30:00,167.78,167.8,167.45,167.54,12727.0,160.0658,160.0849,159.7509,159.8368,12727.0
2023-01-11 13:40:00,167.58,167.79,167.56,167.78,7767.0,159.875,160.0753,159.8559,160.0658,7767.0
2023-01-11 13:50:00,167.72,167.82,167.61,167.76,20748.0,160.0085,160.1039,159.9036,160.0467,20748.0
2023-01-11 14:00:00,167.76,167.76,167.5,167.65,14888.0,160.0467,160.0467,159.7986,159.9418,14888.0
2023-01-11 14:10:00,167.73,167.74,167.54,167.63,14165.0,160.0181,160.0276,159.8368,159.9227,14165.0
2023-01-11 14:20:00,167.58,167.58,167.32,167.33,9217.0,159.875,159.875,159.6269,159.6365,9217.0
2023-01-11 14:30:00,167.33,167.49,167.19,167.38,4751.0,159.6365,159.7891,159.5029,159.6842,4751.0
2023-01-11 14:40:00,167.4,167.53,167.17,167.32,36025.0,159.7032,159.8273,159.4838,159.6269,36025.0
2023-01-11 14:50:00,167.34,167.51,167.16,167.28,8731.0,159.646,159.8082,159.4743,159.5888,8731.0
2023-01-11 15:00:00,167.32,167.65,167.32,167.51,14971.0,159.6269,159.9418,159.6269,159.8082,14971.0
2023-01-11 15:10:00,167.47,167.86,167.42,167.75,23162.0,159.77,160.1421,159.7223,160.0372,23162.0
2023-01-11 15:20:00,167.8,168.3,167.8,168.28,37494.0,160.0849,160.5619,160.0849,160.5428,37494.0
2023-01-11 15:30:00,168.32,168.33,167.48,167.52,35342.0,160.5809,160.5905,159.7796,159.8177,35342.0
2023-01-11 15:40:00,167.52,167.84,167.38,167.75,54867.0,159.8177,160.123,159.6842,160.0372,54867.0
2023-01-11 15:50:00,167.66,168.88,167.32,168.8,201458.0,159.9513,161.1152,159.6269,161.0389,201458.0
2023-01-12 09:30:00,170.09,171.87,169.31,170.43,67148.0,162.2696,163.9677,161.5254,162.5939,67148.0
2023-01-12 09:40:00,170.06,170.72,167.46,167.7,39675.0,162.2409,162.8706,159.7605,159.9895,39675.0
2023-01-12 09:50:00,167.51,168.62,167.38,168.49,17710.0,159.8082,160.8672,159.6842,160.7431,17710.0
2023-01-12 10:00:00,168.44,169.65,168.44,169.19,29419.0,160.6954,161.8498,160.6954,161.4109,29419.0
2023-01-12 10:10:00,169.32,170.65,169.32,170.55,37006.0,161.535,162.8038,161.535,162.7084,37006.0
2023-01-12 10:20:00,170.62,170.76,169.62,170.09,13908.0,162.7752,162.9088,161.8212,162.2696,13908.0
2023-01-12 10:30:00,169.9,170.78,169.66,170.63,13957.0,162.0883,162.9278,161.8593,162.7847,13957.0
2023-01-12 10:40:00,170.69,170.7,169.03,169.46,9230.0,162.842,162.8515,161.2583,161.6685,9230.0
2023-01-12 10:50:00,169.45,170.71,169.38,170.14,15018.0,161.659,162.8611,161.5922,162.3173,15018.0
2023-01-12 11:00:00,169.94,169.97,168.83,169.92,7689.0,162.1265,162.1551,161.0675,162.1074,7689.0
2023-01-12 11:10:00,169.9,170.4,169.63,170.15,7105.0,162.0883,162.5653,161.8307,162.3268,7105.0
2023-01-12 11:20:00,170.34,170.44,169.85,170.25,6401.0,162.5081,162.6035,162.0406,162.4222,6401.0
2023-01-12 11:30:00,170.18,170.19,169.39,170.03,4906.0,162.3554,162.365,161.6017,162.2123,4906.0
2023-01-12 11:40:00,169.95,170.34,169.8,169.81,5868.0,162.136,162.5081,161.9929,162.0024,5868.0
2023-01-12 11:50:00,169.75,170.67,169.71,170.63,10634.0,161.9452,162.8229,161.907,162.7847,10634.0
2023-01-12 12:00:00,170.62,170.94,170.34,170.74,11884.0,162.7752,163.0805,162.5081,162.8897,11884.0
2023-01-12 12:10:00,170.77,171.44,170.71,171.07,10396.0,162.9183,163.5575,162.8611,163.2045,10396.0
2023-01-12 12:20:00,171.16,171.3,170.97,171.12,11031.0,163.2904,163.4239,163.1091,163.2522,11031.0
2023-01-12 12:30:00,171.12,171.14,170.88,171.05,12527.0,163.2522,163.2713,163.0232,163.1854,12527.0
2023-01-12 12:40:00,171.03,171.04,170.59,170.64,12168.0,163.1663,163.1759,162.7466,162.7943,12168.0
2023-01-12 12:50:00,170.66,171.15,170.53,170.97,7352.0,162.8134,163.2808,162.6893,163.1091,7352.0
2023-01-12 13:00:00,170.9,171.27,170.74,170.74,6162.0,163.0423,163.3953,162.8897,162.8897,6162.0
2023-01-12 13:10:00,170.76,171.17,170.68,171.17,5905.0,162.9088,163.2999,162.8324,163.2999,5905.0
2023-01-12 13:20:00,171.1,171.12,169.43,169.59,7709.0,163.2331,163.2522,161.6399,161.7926,7709.0
2023-01-12 13:30:00,169.52,170.46,169.11,170.22,94794.0,161.7258,162.6226,161.3346,162.3936,94794.0
2023-01-12 13:40:00,170.23,170.81,170.16,170.43,11674.0,162.4031,162.9565,162.3363,162.5939,11674.0
2023-01-12 13:50:00,170.45,170.91,170.44,170.79,14592.0,162.613,163.0519,162.6035,162.9374,14592.0
2023-01-12 14:00:00,170.79,170.89,170.0,170.0,7829.0,162.9374,163.0328,162.1837,162.1837,7829.0
2023-01-12 14:10:00,170.09,170.27,169.96,170.19,6227.0,162.2696,162.4413,162.1455,162.365,6227.0
2023-01-12 14:20:00,170.24,170.26,169.78,170.0,8123.0,162.4127,162.4317,161.9738,162.1837,8123.0
2023-01-12 14:30:00,169.97,170.4,169.78,170.3,5596.0,162.1551,162.5653,161.9738,162.4699,5596.0
2023-01-12 14:40:00,170.31,170.39,169.91,170.24,12249.0,162.4794,162.5558,162.0978,162.4127,12249.0
2023-01-12 14:50:00,170.15,170.16,169.68,170.06,14574.0,162.3268,162.3363,161.8784,162.2409,14574.0
2023-01-12 15:00:00,170.02,170.08,169.34,169.34,12878.0,162.2028,162.26,161.554,161.554,12878.0
2023-01-12 15:10:00,169.3,169.52,169.22,169.26,9907.0,161.5159,161.7258,161.4396,161.4777,9907.0
2023-01-12 15:20:00,169.3,169.82,169.26,169.78,8669.0,161.5159,162.012,161.4777,161.9738,8669.0
2023-01-12 15:30:00,169.76,169.96,169.4,169.53,11149.0,161.9547,162.1455,161.6113,161.7353,11149.0
2023-01-12 15:40:00,169.56,169.65,168.87,169.12,23512.0,161.7639,161.8498,161.1057,161.3442,23512.0
2023-01-12 15:50:00,169.17,170.39,169.16,170.19,100787.0,161.3919,162.5558,161.3823,162.365,100787.0
2023-01-13 09:30:00,168.62,170.17,168.43,169.41,40370.0,160.8672,162.3459,160.6859,161.6208,40370.0
2023-01-13 09:40:00,169.27,169.38,168.22,168.97,13191.0,161.4873,161.5922,160.4855,161.2011,13191.0
2023-01-13 09:50:00,169.02,169.55,168.92,169.2,14070.0,161.2488,161.7544,161.1534,161.4205,14070.0
2023-01-13 10:00:00,169.07,170.59,169.05,169.9,8245.0,161.2965,162.7466,161.2774,162.0883,8245.0
2023-01-13 10:10:00,169.7,170.65,169.62,169.91,17511.0,161.8975,162.8038,161.8212,162.0978,17511.0
2023-01-13 10:20:00,170.11,170.91,170.11,170.67,12646.0,162.2886,163.0519,162.2886,162.8229,12646.0
2023-01-13 10:30:00,170.58,170.85,170.36,170.46,15063.0,162.737,162.9946,162.5271,162.6226,15063.0
2023-01-13 10:40:00,170.51,170.99,170.34,170.99,18735.0,162.6703,163.1282,162.5081,163.1282,18735.0
2023-01-13 10:50:00,170.93,171.31,170.6,170.77,16363.0,163.0709,163.4335,162.7561,162.9183,16363.0
2023-01-13 11:00:00,170.86,171.01,170.36,170.75,13188.0,163.0042,163.1473,162.5271,162.8992,13188.0
2023-01-13 11:10:00,170.65,170.68,170.34,170.58,11223.0,162.8038,162.8324,162.5081,162.737,11223.0
2023-01-13 11:20:00,170.61,171.34,170.61,170.74,32741.0,162.7657,163.4621,162.7657,162.8897,32741.0
2023-01-13 11:30:00,170.85,170.85,170.37,170.38,11883.0,162.9946,162.9946,162.5367,162.5462,11883.0
2023-01-13 11:40:00,170.4,170.47,170.0,170.3,39430.0,162.5653,162.6321,162.1837,162.4699,39430.0
2023-01-13 11:50:00,170.37,170.83,170.23,170.83,9543.0,162.5367,162.9755,162.4031,162.9755,9543.0
2023-01-13 12:00:00,170.78,170.9,170.45,170.86,13748.0,162.9278,163.0423,162.613,163.0042,13748.0
2023-01-13 12:10:00,170.93,171.27,170.9,171.26,8937.0,163.0709,163.3953,163.0423,163.3858,8937.0
2023-01-13 12:20:00,171.34,171.52,171.25,171.41,7917.0,163.4621,163.6338,163.3762,163.5289,7917.0
2023-01-13 12:30:00,171.37,171.41,170.98,171.09,9209.0,163.4907,163.5289,163.1186,163.2236,9209.0
2023-01-13 12:40:00,171.09,171.43,171.02,171.2,9099.0,163.2236,163.548,163.1568,163.3285,9099.0
2023-01-13 12:50:00,171.24,171.6,171.13,171.5,8108.0,163.3667,163.7101,163.2617,163.6147,8108.0
2023-01-13 13:00:00,171.54,171.67,171.29,171.43,10416.0,163.6529,163.7769,163.4144,163.548,10416.0
2023-01-13 13:10:00,171.46,171.53,171.02,171.19,7234.0,163.5766,163.6434,163.1568,163.319,7234.0
2023-01-13 13:20:00,171.21,171.39,170.99,171.36,5142.0,163.3381,163.5098,163.1282,163.4812,5142.0
2023-01-13 13:30:00,171.38,171.57,171.35,171.57,8595.0,163.5003,163.6815,163.4716,163.6815,8595.0
2023-01-13 13:40:00,171.61,171.94,171.4,171.79,13895.0,163.7197,164.0345,163.5193,163.8914,13895.0
2023-01-13 13:50:00,171.68,171.82,171.52,171.65,6687.0,163.7865,163.92,163.6338,163.7578,6687.0
2023-01-13 14:00:00,171.7,171.86,171.32,171.37,10395.0,163.8055,163.9582,163.443,163.4907,10395.0
2023-01-13 14:10:00,171.41,171.71,171.32,171.54,13844.0,163.5289,163.8151,163.443,163.6529,13844.0
2023-01-13 14:20:00,171.54,171.74,171.42,171.74,6890.0,163.6529,163.8437,163.5384,163.8437,6890.0
2023-01-13 14:30:00,171.7,171.85,171.49,171.62,23146.0,163.8055,163.9486,163.6052,163.7292,23146.0
2023-01-13 14:40:00,171.62,171.62,171.18,171.42,10963.0,163.7292,163.7292,163.3094,163.5384,10963.0
2023-01-13 14:50:00,171.39,171.4,171.06,171.21,28549.0,163.5098,163.5193,163.195,163.3381,28549.0
2023-01-13 15:00:00,171.21,171.25,170.94,171.13,21274.0,163.3381,163.3762,163.0805,163.2617,21274.0
2023-01-13 15:10:00,171.12,171.37,171.05,171.23,14090.0,163.2522,163.4907,163.1854,163.3571,14090.0
2023-01-13 15:20:00,171.28,171.55,171.23,171.28,23188.0,163.4048,163.6624,163.3571,163.4048,23188.0
2023-01-13 15:30:00,171.31,171.83,170.95,171.76,23941.0,163.4335,163.9296,163.09,163.8628,23941.0
2023-01-13 15:40:00,171.79,171.8,171.21,171.37,41355.0,163.8914,163.9009,163.3381,163.4907,41355.0
2023-01-13 15:50:00,171.33,171.95,171.05,171.9,230688.0,163.4526,164.044,163.1854,163.9963,230688.0
2023-01-17 09:30:00,170.71,170.78,169.43,170.28,52609.0,162.8611,162.9278,161.6399,162.4508,52609.0
2023-01-17 09:40:00,170.19,170.45,168.84,168.93,39036.0,162.365,162.613,161.077,161.1629,39036.0
2023-01-17 09:50:00,169.04,169.32,168.5,168.59,39976.0,161.2678,161.535,160.7527,160.8385,39976.0
2023-01-17 10:00:00,168.64,170.18,168.6,169.38,25782.0,160.8862,162.3554,160.8481,161.5922,25782.0
2023-01-17 10:10:00,169.39,169.93,169.28,169.84,36749.0,161.6017,162.1169,161.4968,162.0311,36749.0
2023-01-17 10:20:00,169.84,170.31,169.08,169.1,19924.0,162.0311,162.4794,161.306,161.3251,19924.0
2023-01-17 10:30:00,169.16,169.34,168.76,168.86,24882.0,161.3823,161.554,161.0007,161.0961,24882.0
2023-01-17 10:40:00,168.79,169.41,168.5,169.22,46882.0,161.0293,161.6208,160.7527,161.4396,46882.0
2023-01-17 10:50:00,169.09,169.11,168.43,168.94,43138.0,161.3155,161.3346,160.6859,161.1724,43138.0
2023-01-17 11:00:00,168.89,169.07,168.26,168.39,20820.0,161.1247,161.2965,160.5237,160.6477,20820.0
2023-01-17 11:10:00,168.31,168.4,167.84,167.85,37615.0,160.5714,160.6573,160.123,160.1326,37615.0
2023-01-17 11:20:00,167.85,168.87,167.79,168.86,14532.0,160.1326,161.1057,160.0753,161.0961,14532.0
2023-01-17 11:30:00,168.89,169.47,168.87,169.19,13275.0,161.1247,161.6781,161.1057,161.4109,13275.0
2023-01-17 11:40:00,169.14,169.37,168.98,168.99,8621.0,161.3632,161.5827,161.2106,161.2201,8621.0
2023-01-17 11:50:00,169.06,169.43,168.83,169.29,9314.0,161.2869,161.6399,161.0675,161.5063,9314.0
2023-01-17 12:00:00,169.34,169.47,169.06,169.17,5228.0,161.554,161.6781,161.2869,161.3919,5228.0
2023-01-17 12:10:00,169.1,169.26,168.86,168.94,12261.0,161.3251,161.4777,161.0961,161.1724,12261.0
2023-01-17 12:20:00,169.0,169.2,168.79,169.14,18700.0,161.2297,161.4205,161.0293,161.3632,18700.0
2023-01-17 12:30:00,169.1,169.44,169.09,169.44,6051.0,161.3251,161.6494,161.3155,161.6494,6051.0
2023-01-17 12:40:00,169.35,169.36,169.09,169.17,4830.0,161.5636,161.5731,161.3155,161.3919,4830.0
2023-01-17 12:50:00,169.06,169.52,169.01,169.1,4559.0,161.2869,161.7258,161.2392,161.3251,4559.0
2023-01-17 13:00:00,169.09,169.2,169.04,169.08,4231.0,161.3155,161.4205,161.2678,161.306,4231.0
2023-01-17 13:10:00,169.02,169.11,168.82,169.05,9920.0,161.2488,161.3346,161.058,161.2774,9920.0
2023-01-17 13:20:00,169.06,169.43,168.88,169.35,6044.0,161.2869,161.6399,161.1152,161.5636,6044.0
2023-01-17 13:30:00,169.36,169.75,169.18,169.75,5334.0,161.5731,161.9452,161.4014,161.9452,5334.0
2023-01-17 13:40:00,169.71,169.82,169.58,169.73,6885.0,161.907,162.012,161.783,161.9261,6885.0
2023-01-17 13:50:00,169.8,170.24,169.66,170.16,20018.0,161.9929,162.4127,161.8593,162.3363,20018.0
2023-01-17 14:00:00,170.16,170.16,170.0,170.14,6787.0,162.3363,162.3363,162.1837,162.3173,6787.0
2023-01-17 14:10:00,170.18,170.18,169.23,169.23,8892.0,162.3554,162.3554,161.4491,161.4491,8892.0
2023-01-17 14:20:00,169.27,169.65,169.13,169.64,8950.0,161.4873,161.8498,161.3537,161.8403,8950.0
2023-01-17 14:30:00,169.64,170.19,169.64,170.19,15309.0,161.8403,162.365,161.8403,162.365,15309.0
2023-01-17 14:40:00,170.15,170.27,170.06,170.1,8940.0,162.3268,162.4413,162.2409,162.2791,8940.0
2023-01-17 14:50:00,170.15,170.28,169.99,170.01,8878.0,162.3268,162.4508,162.1742,162.1932,8878.0
2023-01-17 15:00:00,170.06,170.42,170.06,170.15,7996.0,162.2409,162.5844,162.2409,162.3268,7996.0
2023-01-17 15:10:00,170.17,170.17,169.67,169.93,7528.0,162.3459,162.3459,161.8689,162.1169,7528.0
2023-01-17 15:20:00,169.89,170.14,169.82,169.99,8418.0,162.0788,162.3173,162.012,162.1742,8418.0
2023-01-17 15:30:00,170.03,170.07,169.88,169.96,10541.0,162.2123,162.2505,162.0692,162.1455,10541.0
2023-01-17 15:40:00,169.93,170.01,169.68,169.77,28885.0,162.1169,162.1932,161.8784,161.9643,28885.0
2023-01-17 15:50:00,169.73,170.75,169.73,170.35,152278.0,161.9261,162.8992,161.9261,162.5176,152278.0
2023-01-18 09:30:00,172.42,173.9,172.01,173.32,23812.0,164.4924,165.9044,164.1013,165.3511,23812.0
2023-01-18 09:40:00,173.58,174.03,173.32,173.93,22337.0,165.5991,166.0284,165.3511,165.933,22337.0
2023-01-18 09:50:00,174.05,174.18,173.36,173.56,10844.0,166.0475,166.1715,165.3892,165.58,10844.0
2023-01-18 10:00:00,173.76,174.36,173.69,174.13,14804.0,165.7708,166.3432,165.704,166.1238,14804.0
2023-01-18 10:10:00,174.07,174.27,173.46,173.88,18084.0,166.0666,166.2574,165.4846,165.8853,18084.0
2023-01-18 10:20:00,173.96,175.3,173.96,175.07,30174.0,165.9616,167.24,165.9616,167.0206,30174.0
2023-01-18 10:30:00,175.06,175.13,174.16,174.41,20302.0,167.0111,167.0778,166.1524,166.3909,20302.0
2023-01-18 10:40:00,174.43,174.54,173.81,174.18,33801.0,166.41,166.515,165.8185,166.1715,33801.0
2023-01-18 10:50:00,174.21,174.3,173.71,174.3,36447.0,166.2001,166.286,165.7231,166.286,36447.0
2023-01-18 11:00:00,174.23,174.26,172.76,173.19,12426.0,166.2192,166.2478,164.8168,165.227,12426.0
2023-01-18 11:10:00,173.35,173.77,173.28,173.36,17561.0,165.3797,165.7804,165.3129,165.3892,17561.0
2023-01-18 11:20:00,173.35,173.37,172.7,173.29,18345.0,165.3797,165.3988,164.7596,165.3224,18345.0
2023-01-18 11:30:00,173.29,173.39,172.88,172.94,17024.0,165.3224,165.4178,164.9313,164.9885,17024.0
2023-01-18 11:40:00,172.95,173.05,172.5,172.99,21322.0,164.9981,165.0935,164.5688,165.0362,21322.0
2023-01-18 11:50:00,172.97,173.1,172.5,172.98,18723.0,165.0171,165.1412,164.5688,165.0267,18723.0
2023-01-18 12:00:00,173.04,173.17,172.68,173.09,7063.0,165.0839,165.208,164.7405,165.1316,7063.0
2023-01-18 12:10:00,173.05,173.49,172.83,172.89,8768.0,165.0935,165.5132,164.8836,164.9408,8768.0
2023-01-18 12:20:00,172.86,172.87,172.5,172.72,11371.0,164.9122,164.9217,164.5688,164.7786,11371.0
2023-01-18 12:30:00,172.73,172.82,172.5,172.72,12813.0,164.7882,164.874,164.5688,164.7786,12813.0
2023-01-18 12:40:00,172.71,172.73,172.4,172.46,8059.0,164.7691,164.7882,164.4734,164.5306,8059.0
2023-01-18 12:50:00,172.45,172.52,171.92,172.18,14900.0,164.5211,164.5878,164.0154,164.2635,14900.0
2023-01-18 13:00:00,172.21,172.39,171.68,171.81,9335.0,164.2921,164.4638,163.7865,163.9105,9335.0
2023-01-18 13:10:00,171.73,171.99,171.59,171.98,6352.0,163.8342,164.0822,163.7006,164.0727,6352.0
2023-01-18 13:20:00,171.98,172.31,171.98,172.28,4550.0,164.0727,164.3875,164.0727,164.3589,4550.0
2023-01-18 13:30:00,172.28,172.28,171.48,171.68,9791.0,164.3589,164.3589,163.5957,163.7865,9791.0
2023-01-18 13:40:00,171.71,171.9,171.7,171.81,9970.0,163.8151,163.9963,163.8055,163.9105,9970.0
2023-01-18 13:50:00,171.8,172.41,171.75,172.38,17907.0,163.9009,164.4829,163.8532,164.4543,17907.0
2023-01-18 14:00:00,172.4,172.48,172.07,172.23,20806.0,164.4734,164.5497,164.1585,164.3112,20806.0
2023-01-18 14:10:00,172.24,172.33,171.94,171.95,3175.0,164.3207,164.4066,164.0345,164.044,3175.0
2023-01-18 14:20:00,171.99,172.47,171.99,172.47,5278.0,164.0822,164.5401,164.0822,164.5401,5278.0
2023-01-18 14:30:00,172.51,172.52,172.28,172.43,8750.0,164.5783,164.5878,164.3589,164.502,8750.0
2023-01-18 14:40:00,172.46,172.71,172.42,172.44,7744.0,164.5306,164.7691,164.4924,164.5115,7744.0
2023-01-18 14:50:00,172.36,172.36,171.76,172.05,4870.0,164.4352,164.4352,163.8628,164.1394,4870.0
2023-01-18 15:00:00,172.01,172.06,171.78,171.95,11231.0,164.1013,164.149,163.8819,164.044,11231.0
2023-01-18 15:10:00,171.89,172.18,171.71,171.8,8476.0,163.9868,164.2635,163.8151,163.9009,8476.0
2023-01-18 15:20:00,171.86,172.04,171.7,171.74,7700.0,163.9582,164.1299,163.8055,163.8437,7700.0
2023-01-18 15:30:00,171.7,171.79,171.31,171.38,18542.0,163.8055,163.8914,163.4335,163.5003,18542.0
2023-01-18 15:40:00,171.39,171.41,171.07,171.18,29851.0,163.5098,163.5289,163.2045,163.3094,29851.0
2023-01-18 15:50:00,171.18,171.35,170.54,170.66,103763.0,163.3094,163.4716,162.6989,162.8134,103763.0
2023-01-19 09:30:00,168.8,169.26,167.76,168.36,31861.0,161.0389,161.4777,160.0467,160.6191,31861.0
2023-01-19 09:40:00,168.34,168.79,166.58,166.58,18221.0,160.6,161.0293,158.9209,158.9209,18221.0
2023-01-19 09:50:00,166.76,168.61,166.61,168.17,11832.0,159.0927,160.8576,158.9496,160.4378,11832.0
2023-01-19 10:00:00,168.16,168.16,167.53,167.76,24316.0,160.4283,160.4283,159.8273,160.0467,24316.0
2023-01-19 10:10:00,167.73,167.77,166.66,167.31,18336.0,160.0181,160.0562,158.9973,159.6174,18336.0
2023-01-19 10:20:00,167.31,167.32,166.6,167.03,24132.0,159.6174,159.6269,158.94,159.3503,24132.0
2023-01-19 10:30:00,167.17,167.72,167.03,167.27,15496.0,159.4838,160.0085,159.3503,159.5792,15496.0
2023-01-19 10:40:00,167.34,167.47,166.68,166.78,20487.0,159.646,159.77,159.0163,159.1118,20487.0
2023-01-19 10:50:00,166.76,166.76,165.82,166.43,38629.0,159.0927,159.0927,158.1959,158.7778,38629.0
2023-01-19 11:00:00,166.45,166.55,166.0,166.35,11986.0,158.7969,158.8923,158.3676,158.7015,11986.0
2023-01-19 11:10:00,166.44,166.69,165.66,165.66,12195.0,158.7874,159.0259,158.0432,158.0432,12195.0
2023-01-19 11:20:00,165.7,166.05,165.51,165.77,9009.0,158.0814,158.4153,157.9001,158.1482,9009.0
2023-01-19 11:30:00,165.73,165.84,165.48,165.72,8823.0,158.11,158.215,157.8715,158.1005,8823.0
2023-01-19 11:40:00,165.81,165.89,164.94,165.19,30136.0,158.1864,158.2627,157.3564,157.5949,30136.0
2023-01-19 11:50:00,165.19,165.52,165.12,165.52,5549.0,157.5949,157.9097,157.5281,157.9097,5549.0
2023-01-19 12:00:00,165.55,166.07,165.55,165.68,10407.0,157.9383,158.4344,157.9383,158.0623,10407.0
2023-01-19 12:10:00,165.71,166.5,165.71,166.08,8075.0,158.0909,158.8446,158.0909,158.4439,8075.0
2023-01-19 12:20:00,165.95,165.95,165.55,165.72,9496.0,158.3199,158.3199,157.9383,158.1005,9496.0
2023-01-19 12:30:00,165.7,166.01,165.55,166.01,6192.0,158.0814,158.3772,157.9383,158.3772,6192.0
2023-01-19 12:40:00,165.89,166.11,165.69,165.7,7590.0,158.2627,158.4726,158.0719,158.0814,7590.0
2023-01-19 12:50:00,165.77,165.94,165.65,165.82,10171.0,158.1482,158.3104,158.0337,158.1959,10171.0
2023-01-19 13:00:00,165.87,166.31,165.77,165.93,22351.0,158.2436,158.6634,158.1482,158.3008,22351.0
2023-01-19 13:10:00,165.95,166.23,165.7,166.07,113171.0,158.3199,158.587,158.0814,158.4344,113171.0
2023-01-19 13:20:00,165.99,166.25,165.71,165.91,8781.0,158.3581,158.6061,158.0909,158.2818,8781.0
2023-01-19 13:30:00,166.06,166.41,165.72,166.37,10751.0,158.4249,158.7588,158.1005,158.7206,10751.0
2023-01-19 13:40:00,166.49,166.71,165.9,166.05,14087.0,158.8351,159.045,158.2722,158.4153,14087.0
2023-01-19 13:50:00,166.01,166.03,165.67,166.03,8314.0,158.3772,158.3962,158.0528,158.3962,8314.0
2023-01-19 14:00:00,166.0,166.11,165.38,165.45,7498.0,158.3676,158.4726,157.7761,157.8429,7498.0
2023-01-19 14:10:00,165.54,165.86,165.41,165.75,18288.0,157.9288,158.2341,157.8047,158.1291,18288.0
2023-01-19 14:20:00,165.77,167.18,165.77,167.0,18708.0,158.1482,159.4934,158.1482,159.3216,18708.0
2023-01-19 14:30:00,167.04,167.56,166.75,167.33,20548.0,159.3598,159.8559,159.0831,159.6365,20548.0
2023-01-19 14:40:00,167.34,167.78,167.23,167.66,14585.0,159.646,160.0658,159.5411,159.9513,14585.0
2023-01-19 14:50:00,167.69,167.7,167.32,167.42,14984.0,159.9799,159.9895,159.6269,159.7223,14984.0
2023-01-19 15:00:00,167.39,167.67,167.17,167.37,12676.0,159.6937,159.9608,159.4838,159.6746,12676.0
2023-01-19 15:10:00,167.41,167.71,166.96,167.2,35701.0,159.7128,159.999,159.2835,159.5124,35701.0
2023-01-19 15:20:00,167.24,167.32,167.08,167.11,14734.0,159.5506,159.6269,159.398,159.4266,14734.0
2023-01-19 15:30:00,167.15,167.15,166.28,166.33,39593.0,159.4647,159.4647,158.6347,158.6824,39593.0
2023-01-19 15:40:00,166.31,166.35,165.76,166.02,33270.0,158.6634,158.7015,158.1386,158.3867,33270.0
2023-01-19 15:50:00,166.03,166.26,164.86,164.97,199781.0,158.3962,158.6157,157.28,157.385,199781.0
2023-01-20 09:30:00,166.38,167.07,165.97,166.44,133999.0,158.7301,159.3884,158.339,158.7874,133999.0
2023-01-20 09:40:00,166.45,166.94,165.24,165.28,15842.0,158.7969,159.2644,157.6426,157.6807,15842.0
2023-01-20 09:50:00,165.3,166.17,165.3,166.13,52410.0,157.6998,158.5298,157.6998,158.4916,52410.0
2023-01-20 10:00:00,166.26,166.46,165.89,165.97,9546.0,158.6157,158.8065,158.2627,158.339,9546.0
2023-01-20 10:10:00,165.95,165.95,165.08,165.22,17058.0,158.3199,158.3199,157.4899,157.6235,17058.0
2023-01-20 10:20:00,165.12,165.43,164.26,164.8,39418.0,157.5281,157.8238,156.7076,157.2228,39418.0
2023-01-20 10:30:00,164.81,164.99,164.48,164.61,29240.0,157.2323,157.4041,156.9175,157.0415,29240.0
2023-01-20 10:40:00,164.61,165.16,164.59,165.05,11868.0,157.0415,157.5662,157.0224,157.4613,11868.0
2023-01-20 10:50:00,165.07,165.31,164.91,164.98,31942.0,157.4804,157.7093,157.3277,157.3945,31942.0
2023-01-20 11:00:00,164.97,165.74,164.88,165.64,7374.0,157.385,158.1196,157.2991,158.0242,7374.0
2023-01-20 11:10:00,165.59,165.84,165.42,165.7,10557.0,157.9765,158.215,157.8143,158.0814,10557.0
2023-01-20 11:20:00,165.61,165.66,165.05,165.42,28284.0,157.9955,158.0432,157.4613,157.8143,28284.0
2023-01-20 11:30:00,165.42,165.53,165.19,165.41,24572.0,157.8143,157.9192,157.5949,157.8047,24572.0
2023-01-20 11:40:00,165.35,165.82,165.13,165.71,43329.0,157.7475,158.1959,157.5376,158.0909,43329.0
2023-01-20 11:50:00,165.66,165.77,165.46,165.54,4364.0,158.0432,158.1482,157.8524,157.9288,4364.0
2023-01-20 12:00:00,165.62,165.96,165.56,165.96,10638.0,158.0051,158.3295,157.9478,158.3295,10638.0
2023-01-20 12:10:00,165.85,165.85,165.49,165.8,17912.0,158.2245,158.2245,157.8811,158.1768,17912.0
2023-01-20 12:20:00,165.8,166.0,165.73,165.73,25209.0,158.1768,158.3676,158.11,158.11,25209.0
2023-01-20 12:30:00,165.77,165.8,165.43,165.6,23131.0,158.1482,158.1768,157.8238,157.986,23131.0
2023-01-20 12:40:00,165.63,165.72,165.32,165.4,13155.0,158.0146,158.1005,157.7189,157.7952,13155.0
2023-01-20 12:50:00,165.42,165.58,165.17,165.19,11161.0,157.8143,157.9669,157.5758,157.5949,11161.0
2023-01-20 13:00:00,165.23,165.56,164.81,165.1,18925.0,157.633,157.9478,157.2323,157.509,18925.0
2023-01-20 13:10:00,165.07,165.53,164.85,165.43,12208.0,157.4804,157.9192,157.2705,157.8238,12208.0
2023-01-20 13:20:00,165.07,165.36,165.05,165.28,6546.0,157.4804,157.757,157.4613,157.6807,6546.0
2023-01-20 13:30:00,165.35,166.06,165.31,166.01,17895.0,157.7475,158.4249,157.7093,158.3772,17895.0
2023-01-20 13:40:00,165.99,166.41,165.82,166.41,15087.0,158.3581,158.7588,158.1959,158.7588,15087.0
2023-01-20 13:50:00,166.47,166.56,166.16,166.34,24702.0,158.816,158.9019,158.5203,158.692,24702.0
2023-01-20 14:00:00,166.46,166.61,166.35,166.4,14138.0,158.8065,158.9496,158.7015,158.7492,14138.0
2023-01-20 14:10:00,166.39,166.44,166.2,166.25,17419.0,158.7397,158.7874,158.5584,158.6061,17419.0
2023-01-20 14:20:00,166.24,166.63,166.18,166.48,17390.0,158.5966,158.9686,158.5393,158.8255,17390.0
2023-01-20 14:30:00,166.48,166.77,166.46,166.6,14778.0,158.8255,159.1022,158.8065,158.94,14778.0
2023-01-20 14:40:00,166.6,166.73,166.37,166.42,14914.0,158.94,159.0641,158.7206,158.7683,14914.0
2023-01-20 14:50:00,166.41,166.6,166.21,166.58,10591.0,158.7588,158.94,158.568,158.9209,10591.0
2023-01-20 15:00:00,166.58,167.33,166.5,167.33,21238.0,158.9209,159.6365,158.8446,159.6365,21238.0
2023-01-20 15:10:00,167.27,168.07,167.27,167.91,20549.0,159.5792,160.3424,159.5792,160.1898,20549.0
2023-01-20 15:20:00,167.9,168.3,167.81,168.15,16111.0,160.1803,160.5619,160.0944,160.4188,16111.0
2023-01-20 15:30:00,168.12,168.13,167.81,167.94,27945.0,160.3901,160.3997,160.0944,160.2184,27945.0
2023-01-20 15:40:00,167.94,167.95,167.43,167.47,60999.0,160.2184,160.228,159.7319,159.77,60999.0
2023-01-20 15:50:00,167.5,168.68,167.43,168.51,230112.0,159.7986,160.9244,159.7319,160.7622,230112.0
2023-01-23 09:30:00,169.17,170.69,168.51,170.5,69348.0,161.3919,162.842,160.7622,162.6607,69348.0
2023-01-23 09:40:00,170.72,171.64,170.29,171.3,26620.0,162.8706,163.7483,162.4604,163.4239,26620.0
2023-01-23 09:50:00,171.36,171.45,170.87,171.02,29240.0,163.4812,163.567,163.0137,163.1568,29240.0
2023-01-23 10:00:00,171.19,171.77,171.18,171.29,28752.0,163.319,163.8723,163.3094,163.4144,28752.0
2023-01-23 10:10:00,171.09,172.0,171.03,171.9,24862.0,163.2236,164.0917,163.1663,163.9963,24862.0
2023-01-23 10:20:00,171.85,172.62,171.73,172.18,17563.0,163.9486,164.6832,163.8342,164.2635,17563.0
2023-01-23 10:30:00,172.33,172.59,172.02,172.12,22889.0,164.4066,164.6546,164.1108,164.2062,22889.0
2023-01-23 10:40:00,172.15,172.72,171.8,172.61,41619.0,164.2348,164.7786,163.9009,164.6737,41619.0
2023-01-23 10:50:00,172.64,172.84,172.33,172.8,37420.0,164.7023,164.8931,164.4066,164.855,37420.0
2023-01-23 11:00:00,172.89,174.05,172.89,174.05,26651.0,164.9408,166.0475,164.9408,166.0475,26651.0
2023-01-23 11:10:00,174.04,175.08,173.99,174.99,46329.0,166.0379,167.0301,165.9902,166.9443,46329.0
2023-01-23 11:20:00,175.03,175.12,173.78,173.85,40371.0,166.9824,167.0683,165.7899,165.8567,40371.0
2023-01-23 11:30:00,173.83,174.93,173.79,174.88,31187.0,165.8376,166.887,165.7994,166.8393,31187.0
2023-01-23 11:40:00,174.89,175.34,174.88,175.31,32931.0,166.8489,167.2782,166.8393,167.2496,32931.0
2023-01-23 11:50:00,175.38,175.63,175.08,175.6,24618.0,167.3163,167.5548,167.0301,167.5262,24618.0
2023-01-23 12:00:00,175.61,175.75,174.79,174.84,15751.0,167.5358,167.6693,166.7535,166.8012,15751.0
2023-01-23 12:10:00,174.76,175.03,174.64,174.93,47466.0,166.7248,166.9824,166.6104,166.887,47466.0
2023-01-23 12:20:00,174.91,175.04,174.74,175.04,26947.0,166.8679,166.992,166.7058,166.992,26947.0
2023-01-23 12:30:00,175.01,175.18,174.88,174.99,67611.0,166.9634,167.1255,166.8393,166.9443,67611.0
2023-01-23 12:40:00,174.96,175.09,174.8,174.84,21955.0,166.9156,167.0397,166.763,166.8012,21955.0
2023-01-23 12:50:00,174.77,175.24,174.68,175.16,32410.0,166.7344,167.1828,166.6485,167.1065,32410.0
2023-01-23 13:00:00,175.18,175.29,174.96,175.2,23186.0,167.1255,167.2305,166.9156,167.1446,23186.0
2023-01-23 13:10:00,175.36,175.59,175.26,175.37,26859.0,167.2973,167.5167,167.2019,167.3068,26859.0
2023-01-23 13:20:00,175.38,175.51,175.24,175.34,19446.0,167.3163,167.4404,167.1828,167.2782,19446.0
2023-01-23 13:30:00,175.32,175.5,175.31,175.43,22822.0,167.2591,167.4308,167.2496,167.364,22822.0
2023-01-23 13:40:00,175.49,175.6,174.87,174.87,73165.0,167.4213,167.5262,166.8298,166.8298,73165.0
2023-01-23 13:50:00,174.84,175.21,174.51,174.73,25758.0,166.8012,167.1542,166.4863,166.6962,25758.0
2023-01-23 14:00:00,174.73,174.73,174.19,174.2,23387.0,166.6962,166.6962,166.1811,166.1906,23387.0
2023-01-23 14:10:00,174.25,174.35,174.01,174.15,16958.0,166.2383,166.3337,166.0093,166.1429,16958.0
2023-01-23 14:20:00,174.28,174.5,173.82,173.83,22603.0,166.2669,166.4768,165.8281,165.8376,22603.0
2023-01-23 14:30:00,173.83,173.92,172.92,172.97,25704.0,165.8376,165.9235,164.9694,165.0171,25704.0
2023-01-23 14:40:00,172.94,173.18,172.28,172.37,28377.0,164.9885,165.2175,164.3589,164.4447,28377.0
2023-01-23 14:50:00,172.45,172.85,172.22,172.67,23166.0,164.5211,164.9027,164.3016,164.7309,23166.0
2023-01-23 15:00:00,172.68,173.04,172.41,173.02,32421.0,164.7405,165.0839,164.4829,165.0648,32421.0
2023-01-23 15:10:00,173.04,173.77,172.94,173.5,59460.0,165.0839,165.7804,164.9885,165.5228,59460.0
2023-01-23 15:20:00,173.5,173.65,173.09,173.61,42304.0,165.5228,165.6659,165.1316,165.6277,42304.0
2023-01-23 15:30:00,173.65,173.72,172.8,173.22,54238.0,165.6659,165.7327,164.855,165.2557,54238.0
2023-01-23 15:40:00,173.23,173.68,172.95,173.09,79228.0,165.2652,165.6945,164.9981,165.1316,79228.0
2023-01-23 15:50:00,173.06,173.51,172.5,172.94,414002.0,165.103,165.5323,164.5688,164.9885,414002.0
2023-01-24 09:30:00,170.95,171.86,169.49,170.18,39859.0,163.09,163.9582,161.6972,162.3554,39859.0
2023-01-24 09:40:00,170.2,172.51,170.2,172.23,24324.0,162.3745,164.5783,162.3745,164.3112,24324.0
2023-01-24 09:50:00,172.21,172.82,171.38,171.38,11425.0,164.2921,164.874,163.5003,163.5003,11425.0
2023-01-24 10:00:00,171.24,171.99,171.06,171.96,9238.0,163.3667,164.0822,163.195,164.0536,9238.0
2023-01-24 10:10:00,171.93,173.16,171.63,172.56,24430.0,164.025,165.1984,163.7388,164.626,24430.0
2023-01-24 10:20:00,172.78,173.26,172.31,173.21,15565.0,164.8359,165.2938,164.3875,165.2461,15565.0
2023-01-24 10:30:00,173.06,173.1,172.43,173.04,16752.0,165.103,165.1412,164.502,165.0839,16752.0
2023-01-24 10:40:00,172.87,173.33,172.66,173.08,17584.0,164.9217,165.3606,164.7214,165.1221,17584.0
2023-01-24 10:50:00,173.09,173.83,173.04,173.5,18850.0,165.1316,165.8376,165.0839,165.5228,18850.0
2023-01-24 11:00:00,173.53,173.62,173.18,173.59,13092.0,165.5514,165.6373,165.2175,165.6086,13092.0
2023-01-24 11:10:00,173.53,173.53,172.8,172.87,10768.0,165.5514,165.5514,164.855,164.9217,10768.0
2023-01-24 11:20:00,172.82,173.65,172.81,173.61,11774.0,164.874,165.6659,164.8645,165.6277,11774.0
2023-01-24 11:30:00,173.61,173.61,173.16,173.37,10245.0,165.6277,165.6277,165.1984,165.3988,10245.0
2023-01-24 11:40:00,173.39,173.55,173.02,173.49,7735.0,165.4178,165.5705,165.0648,165.5132,7735.0
2023-01-24 11:50:00,173.52,173.81,173.45,173.53,12350.0,165.5419,165.8185,165.4751,165.5514,12350.0
2023-01-24 12:00:00,173.52,174.09,173.01,174.01,29887.0,165.5419,166.0857,165.0553,166.0093,29887.0
2023-01-24 12:10:00,174.06,174.21,173.89,173.95,10802.0,166.057,166.2001,165.8948,165.9521,10802.0
2023-01-24 12:20:00,173.95,174.26,173.8,174.18,13336.0,165.9521,166.2478,165.809,166.1715,13336.0
2023-01-24 12:30:00,174.22,174.22,173.74,173.74,9719.0,166.2097,166.2097,165.7517,165.7517,9719.0
2023-01-24 12:40:00,173.79,173.82,173.45,173.62,23877.0,165.7994,165.8281,165.4751,165.6373,23877.0
2023-01-24 12:50:00,173.66,173.86,173.54,173.7,9840.0,165.6754,165.8662,165.5609,165.7136,9840.0
2023-01-24 13:00:00,173.66,173.84,173.18,173.37,15092.0,165.6754,165.8471,165.2175,165.3988,15092.0
2023-01-24 13:10:00,173.39,173.84,173.38,173.66,11190.0,165.4178,165.8471,165.4083,165.6754,11190.0
2023-01-24 13:20:00,173.66,173.67,173.03,173.26,6884.0,165.6754,165.685,165.0744,165.2938,6884.0
2023-01-24 13:30:00,173.29,173.3,172.96,173.19,10541.0,165.3224,165.332,165.0076,165.227,10541.0
2023-01-24 13:40:00,173.28,173.64,173.27,173.58,10394.0,165.3129,165.6563,165.3034,165.5991,10394.0
2023-01-24 13:50:00,173.55,173.75,173.33,173.55,13741.0,165.5705,165.7613,165.3606,165.5705,13741.0
2023-01-24 14:00:00,173.59,173.6,173.14,173.21,14573.0,165.6086,165.6182,165.1793,165.2461,14573.0
2023-01-24 14:10:00,173.24,173.42,173.06,173.06,8715.0,165.2747,165.4465,165.103,165.103,8715.0
2023-01-24 14:20:00,173.06,173.26,173.06,173.24,9568.0,165.103,165.2938,165.103,165.2747,9568.0
2023-01-24 14:30:00,173.25,173.26,172.97,172.99,19943.0,165.2843,165.2938,165.0171,165.0362,19943.0
2023-01-24 14:40:00,172.97,173.0,172.72,172.72,15606.0,165.0171,165.0458,164.7786,164.7786,15606.0
2023-01-24 14:50:00,172.68,172.89,172.51,172.83,16135.0,164.7405,164.9408,164.5783,164.8836,16135.0
2023-01-24 15:00:00,172.82,173.4,172.78,173.04,19647.0,164.874,165.4274,164.8359,165.0839,19647.0
2023-01-24 15:10:00,173.0,173.12,172.84,173.11,13632.0,165.0458,165.1602,164.8931,165.1507,13632.0
2023-01-24 15:20:00,173.1,173.26,172.88,173.23,23311.0,165.1412,165.2938,164.9313,165.2652,23311.0
2023-01-24 15:30:00,173.26,173.35,172.61,172.74,30862.0,165.2938,165.3797,164.6737,164.7977,30862.0
2023-01-24 15:40:00,172.74,172.74,172.14,172.5,52338.0,164.7977,164.7977,164.2253,164.5688,52338.0
2023-01-24 15:50:00,172.6,173.26,172.57,173.21,107606.0,164.6642,165.2938,164.6355,165.2461,107606.0
2023-01-25 09:30:00,170.84,172.02,170.23,171.2,60511.0,162.9851,164.1108,162.4031,163.3285,60511.0
2023-01-25 09:40:00,171.2,171.75,170.92,171.67,8977.0,163.3285,163.8532,163.0614,163.7769,8977.0
2023-01-25 09:50:00,171.76,171.8,170.46,170.46,16013.0,163.8628,163.9009,162.6226,162.6226,16013.0
2023-01-25 10:00:00,170.34,171.0,170.13,170.68,15981.0,162.5081,163.1377,162.3077,162.8324,15981.0
2023-01-25 10:10:00,170.71,170.71,169.5,169.84,10605.0,162.8611,162.8611,161.7067,162.0311,10605.0
2023-01-25 10:20:00,169.84,169.92,169.03,169.77,12359.0,162.0311,162.1074,161.2583,161.9643,12359.0
2023-01-25 10:30:00,169.98,170.26,169.0,169.12,9032.0,162.1646,162.4317,161.2297,161.3442,9032.0
2023-01-25 10:40:00,169.07,170.01,168.97,169.82,25615.0,161.2965,162.1932,161.2011,162.012,25615.0
2023-01-25 10:50:00,169.8,170.53,169.64,170.38,9451.0,161.9929,162.6893,161.8403,162.5462,9451.0
2023-01-25 11:00:00,170.32,170.37,170.02,170.02,5288.0,162.489,162.5367,162.2028,162.2028,5288.0
2023-01-25 11:10:00,170.05,171.2,170.04,171.11,11064.0,162.2314,163.3285,162.2219,163.2427,11064.0
2023-01-25 11:20:00,170.99,171.56,170.89,171.0,19363.0,163.1282,163.672,163.0328,163.1377,19363.0
2023-01-25 11:30:00,171.04,171.29,170.91,171.09,29320.0,163.1759,163.4144,163.0519,163.2236,29320.0
2023-01-25 11:40:00,171.08,171.16,170.88,171.07,12867.0,163.214,163.2904,163.0232,163.2045,12867.0
2023-01-25 11:50:00,171.06,172.02,170.92,171.4,28431.0,163.195,164.1108,163.0614,163.5193,28431.0
2023-01-25 12:00:00,171.48,171.7,171.24,171.61,25958.0,163.5957,163.8055,163.3667,163.7197,25958.0
2023-01-25 12:10:00,171.69,172.18,171.66,171.91,8904.0,163.796,164.2635,163.7674,164.0059,8904.0
2023-01-25 12:20:00,171.82,171.87,171.52,171.55,19120.0,163.92,163.9677,163.6338,163.6624,19120.0
2023-01-25 12:30:00,171.59,171.84,171.51,171.84,5792.0,163.7006,163.9391,163.6243,163.9391,5792.0
2023-01-25 12:40:00,171.8,172.01,171.75,171.87,14491.0,163.9009,164.1013,163.8532,163.9677,14491.0
2023-01-25 12:50:00,171.95,171.99,171.72,171.79,7902.0,164.044,164.0822,163.8246,163.8914,7902.0
2023-01-25 13:00:00,171.92,172.31,171.92,172.14,10699.0,164.0154,164.3875,164.0154,164.2253,10699.0
2023-01-25 13:10:00,172.17,172.45,172.1,172.22,5382.0,164.2539,164.5211,164.1871,164.3016,5382.0
2023-01-25 13:20:00,172.17,172.74,172.16,172.74,3046.0,164.2539,164.7977,164.2444,164.7977,3046.0
2023-01-25 13:30:00,172.73,172.87,172.28,172.5,16390.0,164.7882,164.9217,164.3589,164.5688,16390.0
2023-01-25 13:40:00,172.55,173.21,172.5,173.13,6303.0,164.6165,165.2461,164.5688,165.1698,6303.0
2023-01-25 13:50:00,173.05,173.22,172.71,172.83,12849.0,165.0935,165.2557,164.7691,164.8836,12849.0
2023-01-25 14:00:00,172.96,172.96,172.54,172.56,3515.0,165.0076,165.0076,164.6069,164.626,3515.0
2023-01-25 14:10:00,172.53,173.4,172.48,173.18,6810.0,164.5974,165.4274,164.5497,165.2175,6810.0
2023-01-25 14:20:00,173.24,173.26,172.42,172.59,12901.0,165.2747,165.2938,164.4924,164.6546,12901.0
2023-01-25 14:30:00,172.58,172.85,172.52,172.66,7789.0,164.6451,164.9027,164.5878,164.7214,7789.0
2023-01-25 14:40:00,172.6,172.89,172.6,172.81,7442.0,164.6642,164.9408,164.6642,164.8645,7442.0
2023-01-25 14:50:00,172.81,173.26,172.67,173.14,17103.0,164.8645,165.2938,164.7309,165.1793,17103.0
2023-01-25 15:00:00,173.08,173.83,173.08,173.81,13804.0,165.1221,165.8376,165.1221,165.8185,13804.0
2023-01-25 15:10:00,173.8,173.91,173.45,173.79,20273.0,165.809,165.9139,165.4751,165.7994,20273.0
2023-01-25 15:20:00,173.79,173.92,173.59,173.9,8441.0,165.7994,165.9235,165.6086,165.9044,8441.0
2023-01-25 15:30:00,173.94,174.16,173.65,173.87,25606.0,165.9425,166.1524,165.6659,165.8758,25606.0
2023-01-25 15:40:00,173.89,173.94,173.44,173.6,31229.0,165.8948,165.9425,165.4655,165.6182,31229.0
2023-01-25 15:50:00,173.55,174.38,173.17,174.03,97461.0,165.5705,166.3623,165.208,166.0284,97461.0
2023-01-26 09:30:00,176.62,178.0,176.1,177.14,101230.0,168.4993,169.8159,168.0032,168.9954,101230.0
2023-01-26 09:40:00,177.23,177.9,176.74,176.8,26657.0,169.0813,169.7205,168.6138,168.671,26657.0
2023-01-26 09:50:00,176.69,176.69,175.04,175.86,36239.0,168.5661,168.5661,166.992,167.7743,36239.0
2023-01-26 10:00:00,176.0,176.72,175.5,176.03,62884.0,167.9078,168.5947,167.4308,167.9365,62884.0
2023-01-26 10:10:00,176.17,177.53,175.84,177.3,14763.0,168.07,169.3675,167.7552,169.1481,14763.0
2023-01-26 10:20:00,177.2,177.36,176.82,177.2,19245.0,169.0527,169.2053,168.6901,169.0527,19245.0
2023-01-26 10:30:00,177.15,177.39,176.39,176.39,14642.0,169.005,169.2339,168.2799,168.2799,14642.0
2023-01-26 10:40:00,176.38,176.99,176.3,176.96,27196.0,168.2704,168.8523,168.194,168.8237,27196.0
2023-01-26 10:50:00,176.95,176.99,175.5,175.7,15085.0,168.8142,168.8523,167.4308,167.6216,15085.0
2023-01-26 11:00:00,175.62,176.28,175.41,175.83,14745.0,167.5453,168.175,167.345,167.7456,14745.0
2023-01-26 11:10:00,175.92,176.53,175.85,176.01,45313.0,167.8315,168.4135,167.7647,167.9174,45313.0
2023-01-26 11:20:00,175.98,176.01,174.73,175.47,25926.0,167.8888,167.9174,166.6962,167.4022,25926.0
2023-01-26 11:30:00,175.42,176.31,175.42,176.09,23906.0,167.3545,168.2036,167.3545,167.9937,23906.0
2023-01-26 11:40:00,176.15,177.05,176.12,176.87,58831.0,168.0509,168.9096,168.0223,168.7378,58831.0
2023-01-26 11:50:00,176.92,177.29,176.81,177.23,24963.0,168.7855,169.1385,168.6806,169.0813,24963.0
2023-01-26 12:00:00,177.2,177.52,177.07,177.52,45984.0,169.0527,169.3579,168.9286,169.3579,45984.0
2023-01-26 12:10:00,177.53,177.86,177.29,177.35,12861.0,169.3675,169.6823,169.1385,169.1958,12861.0
2023-01-26 12:20:00,177.37,177.56,176.98,177.31,30049.0,169.2148,169.3961,168.8428,169.1576,30049.0
2023-01-26 12:30:00,177.31,177.5,177.3,177.47,31937.0,169.1576,169.3389,169.1481,169.3102,31937.0
2023-01-26 12:40:00,177.48,177.5,176.86,177.07,15747.0,169.3198,169.3389,168.7283,168.9286,15747.0
2023-01-26 12:50:00,177.07,177.75,177.07,177.25,28133.0,168.9286,169.5774,168.9286,169.1004,28133.0
2023-01-26 13:00:00,177.27,177.48,177.05,177.19,14825.0,169.1194,169.3198,168.9096,169.0431,14825.0
2023-01-26 13:10:00,177.21,177.56,177.13,177.14,15435.0,169.0622,169.3961,168.9859,168.9954,15435.0
2023-01-26 13:20:00,177.22,177.55,177.1,177.55,15269.0,169.0717,169.3866,168.9573,169.3866,15269.0
2023-01-26 13:30:00,177.55,178.21,177.55,178.21,22747.0,169.3866,170.0162,169.3866,170.0162,22747.0
2023-01-26 13:40:00,178.21,178.62,178.16,178.4,41247.0,170.0162,170.4074,169.9685,170.1975,41247.0
2023-01-26 13:50:00,178.4,178.4,177.79,177.79,141526.0,170.1975,170.1975,169.6155,169.6155,141526.0
2023-01-26 14:00:00,177.77,178.34,177.32,177.55,124072.0,169.5965,170.1402,169.1671,169.3866,124072.0
2023-01-26 14:10:00,177.55,177.83,177.33,177.76,14246.0,169.3866,169.6537,169.1767,169.5869,14246.0
2023-01-26 14:20:00,177.73,178.19,177.72,177.97,12909.0,169.5583,169.9971,169.5487,169.7873,12909.0
2023-01-26 14:30:00,178.0,178.58,177.97,178.25,35229.0,169.8159,170.3692,169.7873,170.0544,35229.0
2023-01-26 14:40:00,178.29,178.75,178.27,178.52,51950.0,170.0925,170.5314,170.0735,170.312,51950.0
2023-01-26 14:50:00,178.48,179.3,178.45,179.09,29039.0,170.2738,171.0561,170.2452,170.8558,29039.0
2023-01-26 15:00:00,179.05,179.17,178.79,179.16,28917.0,170.8176,170.9321,170.5696,170.9225,28917.0
2023-01-26 15:10:00,179.16,179.17,178.6,179.11,36740.0,170.9225,170.9321,170.3883,170.8748,36740.0
2023-01-26 15:20:00,179.13,179.42,178.87,179.35,43394.0,170.8939,171.1706,170.6459,171.1038,43394.0
2023-01-26 15:30:00,179.33,179.39,178.92,179.01,53444.0,171.0847,171.142,170.6936,170.7794,53444.0
2023-01-26 15:40:00,178.96,179.13,178.63,178.95,75448.0,170.7317,170.8939,170.4169,170.7222,75448.0
2023-01-26 15:50:00,178.97,180.2,178.94,180.03,244869.0,170.7413,171.9147,170.7127,171.7525,244869.0
2023-01-27 09:30:00,177.42,179.1,177.09,178.78,74422.0,169.2625,170.8653,168.9477,170.56,74422.0
2023-01-27 09:40:00,178.76,180.69,178.59,180.69,21975.0,170.5409,172.3822,170.3787,172.3822,21975.0
2023-01-27 09:50:00,180.86,181.14,180.17,180.25,27857.0,172.5444,172.8115,171.8861,171.9624,27857.0
2023-01-27 10:00:00,180.25,181.92,180.18,181.55,26527.0,171.9624,173.5556,171.8956,173.2027,26527.0
2023-01-27 10:10:00,181.59,182.42,181.59,182.38,36249.0,173.2408,174.0327,173.2408,173.9945,36249.0
2023-01-27 10:20:00,182.37,182.39,181.39,181.84,25272.0,173.985,174.004,173.05,173.4793,25272.0
2023-01-27 10:30:00,181.84,182.06,180.98,181.58,18261.0,173.4793,173.6892,172.6589,173.2313,18261.0
2023-01-27 10:40:00,181.48,181.92,180.56,180.74,37936.0,173.1359,173.5556,172.2582,172.4299,37936.0
2023-01-27 10:50:00,180.7,180.92,179.99,180.25,73558.0,172.3917,172.6016,171.7144,171.9624,73558.0
2023-01-27 11:00:00,180.27,180.59,179.46,179.56,26254.0,171.9815,172.2868,171.2087,171.3041,26254.0
2023-01-27 11:10:00,179.6,180.39,179.5,180.25,11142.0,171.3423,172.096,171.2469,171.9624,11142.0
2023-01-27 11:20:00,180.36,180.43,180.21,180.43,8819.0,172.0674,172.1341,171.9243,172.1341,8819.0
2023-01-27 11:30:00,180.39,180.59,180.13,180.17,10486.0,172.096,172.2868,171.8479,171.8861,10486.0
2023-01-27 11:40:00,180.1,181.22,180.1,180.9,19662.0,171.8193,172.8878,171.8193,172.5825,19662.0
2023-01-27 11:50:00,180.91,181.17,180.77,180.77,12914.0,172.5921,172.8401,172.4585,172.4585,12914.0
2023-01-27 12:00:00,180.78,181.08,180.67,181.08,32662.0,172.4681,172.7543,172.3631,172.7543,32662.0
2023-01-27 12:10:00,181.1,181.58,180.88,181.55,11722.0,172.7733,173.2313,172.5635,173.2027,11722.0
2023-01-27 12:20:00,181.54,181.69,181.41,181.57,10433.0,173.1931,173.3362,173.0691,173.2217,10433.0
2023-01-27 12:30:00,181.61,181.87,181.51,181.76,6372.0,173.2599,173.5079,173.1645,173.403,6372.0
2023-01-27 12:40:00,181.81,181.9,181.67,181.9,7732.0,173.4507,173.5366,173.3171,173.5366,7732.0
2023-01-27 12:50:00,181.83,182.16,181.79,182.16,9343.0,173.4698,173.7846,173.4316,173.7846,9343.0
2023-01-27 13:00:00,182.11,182.11,181.71,181.95,9918.0,173.7369,173.7369,173.3553,173.5843,9918.0
2023-01-27 13:10:00,181.85,181.85,181.35,181.4,31694.0,173.4889,173.4889,173.0118,173.0595,31694.0
2023-01-27 13:20:00,181.39,181.81,181.39,181.75,6698.0,173.05,173.4507,173.05,173.3935,6698.0
2023-01-27 13:30:00,181.73,182.32,181.71,182.31,7504.0,173.3744,173.9372,173.3553,173.9277,7504.0
2023-01-27 13:40:00,182.28,182.69,182.1,182.68,9096.0,173.8991,174.2902,173.7274,174.2807,9096.0
2023-01-27 13:50:00,182.62,182.62,182.34,182.42,10973.0,174.2235,174.2235,173.9563,174.0327,10973.0
2023-01-27 14:00:00,182.38,182.6,182.08,182.21,8742.0,173.9945,174.2044,173.7083,173.8323,8742.0
2023-01-27 14:10:00,182.26,182.49,182.22,182.38,10832.0,173.88,174.0994,173.8418,173.9945,10832.0
2023-01-27 14:20:00,182.37,182.48,182.23,182.25,7173.0,173.985,174.0899,173.8514,173.8705,7173.0
2023-01-27 14:30:00,182.27,182.56,182.22,182.55,10225.0,173.8895,174.1662,173.8418,174.1567,10225.0
2023-01-27 14:40:00,182.55,182.55,182.34,182.46,8919.0,174.1567,174.1567,173.9563,174.0708,8919.0
2023-01-27 14:50:00,182.48,182.48,182.17,182.26,18394.0,174.0899,174.0899,173.7941,173.88,18394.0
2023-01-27 15:00:00,182.28,182.86,182.27,182.83,15607.0,173.8991,174.4524,173.8895,174.4238,15607.0
2023-01-27 15:10:00,182.88,182.94,182.18,182.2,17638.0,174.4715,174.5287,173.8037,173.8228,17638.0
2023-01-27 15:20:00,182.28,182.5,182.02,182.36,18635.0,173.8991,174.109,173.651,173.9754,18635.0
2023-01-27 15:30:00,182.4,182.6,181.98,182.04,28185.0,174.0136,174.2044,173.6129,173.6701,28185.0
2023-01-27 15:40:00,182.02,182.42,181.99,182.09,87848.0,173.651,174.0327,173.6224,173.7178,87848.0
2023-01-27 15:50:00,182.12,182.14,181.33,181.47,159121.0,173.7464,173.7655,172.9928,173.1263,159121.0
2023-01-30 09:30:00,179.07,181.49,179.07,180.29,57045.0,170.8367,173.1454,170.8367,172.0006,57045.0
2023-01-30 09:40:00,180.12,182.37,180.05,182.11,66066.0,171.8384,173.985,171.7716,173.7369,66066.0
2023-01-30 09:50:00,182.5,182.74,181.8,182.16,88297.0,174.109,174.3379,173.4412,173.7846,88297.0
2023-01-30 10:00:00,182.16,182.5,181.45,181.75,59749.0,173.7846,174.109,173.1073,173.3935,59749.0
2023-01-30 10:10:00,181.73,182.04,181.24,181.42,52442.0,173.3744,173.6701,172.9069,173.0786,52442.0
2023-01-30 10:20:00,181.5,181.67,180.58,181.0,83277.0,173.155,173.3171,172.2773,172.6779,83277.0
2023-01-30 10:30:00,180.97,181.3,180.48,180.53,65924.0,172.6493,172.9641,172.1818,172.2296,65924.0
2023-01-30 10:40:00,180.58,181.25,180.35,181.25,40931.0,172.2773,172.9164,172.0578,172.9164,40931.0
2023-01-30 10:50:00,181.28,181.8,181.19,181.69,23466.0,172.9451,173.4412,172.8592,173.3362,23466.0
2023-01-30 11:00:00,181.69,181.71,181.15,181.66,19644.0,173.3362,173.3553,172.821,173.3076,19644.0
2023-01-30 11:10:00,181.72,182.12,181.4,181.82,53271.0,173.3648,173.7464,173.0595,173.4602,53271.0
2023-01-30 11:20:00,181.85,182.11,181.6,181.75,31711.0,173.4889,173.7369,173.2504,173.3935,31711.0
2023-01-30 11:30:00,181.78,182.06,181.46,181.48,28103.0,173.4221,173.6892,173.1168,173.1359,28103.0
2023-01-30 11:40:00,181.47,181.56,181.07,181.24,12803.0,173.1263,173.2122,172.7447,172.9069,12803.0
2023-01-30 11:50:00,181.08,181.36,180.56,181.17,12248.0,172.7543,173.0214,172.2582,172.8401,12248.0
2023-01-30 12:00:00,181.09,181.43,180.95,181.23,10771.0,172.7638,173.0882,172.6302,172.8974,10771.0
2023-01-30 12:10:00,181.22,181.22,180.9,181.16,17928.0,172.8878,172.8878,172.5825,172.8306,17928.0
2023-01-30 12:20:00,181.16,181.33,180.79,181.13,17455.0,172.8306,172.9928,172.4776,172.802,17455.0
2023-01-30 12:30:00,181.11,181.36,180.57,181.25,34139.0,172.7829,173.0214,172.2677,172.9164,34139.0
2023-01-30 12:40:00,181.16,181.5,180.98,181.38,75159.0,172.8306,173.155,172.6589,173.0405,75159.0
2023-01-30 12:50:00,181.34,181.37,180.69,181.33,23179.0,173.0023,173.0309,172.3822,172.9928,23179.0
2023-01-30 13:00:00,181.27,181.31,180.62,180.94,11782.0,172.9355,172.9737,172.3154,172.6207,11782.0
2023-01-30 13:10:00,180.94,181.33,180.42,181.14,26006.0,172.6207,172.9928,172.1246,172.8115,26006.0
2023-01-30 13:20:00,181.11,181.4,180.9,180.93,21044.0,172.7829,173.0595,172.5825,172.6112,21044.0
2023-01-30 13:30:00,180.91,180.93,180.46,180.59,23235.0,172.5921,172.6112,172.1628,172.2868,23235.0
2023-01-30 13:40:00,180.61,180.83,180.41,180.67,26121.0,172.3059,172.5158,172.1151,172.3631,26121.0
2023-01-30 13:50:00,180.67,180.7,180.1,180.7,26216.0,172.3631,172.3917,171.8193,172.3917,26216.0
2023-01-30 14:00:00,180.7,181.05,180.44,180.49,14705.0,172.3917,172.7256,172.1437,172.1914,14705.0
2023-01-30 14:10:00,180.58,180.84,180.35,180.78,24239.0,172.2773,172.5253,172.0578,172.4681,24239.0
2023-01-30 14:20:00,180.76,180.82,180.5,180.54,14592.0,172.449,172.5062,172.2009,172.2391,14592.0
2023-01-30 14:30:00,180.5,180.96,180.48,180.79,22449.0,172.2009,172.6398,172.1818,172.4776,22449.0
2023-01-30 14:40:00,180.73,180.74,180.49,180.68,26686.0,172.4204,172.4299,172.1914,172.3727,26686.0
2023-01-30 14:50:00,180.68,180.92,180.51,180.85,36209.0,172.3727,172.6016,172.2105,172.5348,36209.0
2023-01-30 15:00:00,180.89,181.08,180.31,180.56,26709.0,172.573,172.7543,172.0197,172.2582,26709.0
2023-01-30 15:10:00,180.56,180.88,180.03,180.09,36352.0,172.2582,172.5635,171.7525,171.8098,36352.0
2023-01-30 15:20:00,180.1,180.28,178.84,179.9,136005.0,171.8193,171.991,170.6173,171.6285,136005.0
2023-01-30 15:30:00,179.9,180.61,179.73,180.5,85996.0,171.6285,172.3059,171.4663,172.2009,85996.0
2023-01-30 15:40:00,180.47,180.67,179.95,180.59,86537.0,172.1723,172.3631,171.6762,172.2868,86537.0
2023-01-30 15:50:00,180.55,180.81,179.25,179.48,274950.0,172.2486,172.4967,171.0084,171.2278,274950.0
2023-01-31 09:30:00,182.36,183.0,179.59,181.21,331901.0,173.9754,174.586,171.3328,172.8783,331901.0
2023-01-31 09:40:00,181.06,182.61,178.0,178.93,214656.0,172.7352,174.2139,169.8159,170.7031,214656.0
2023-01-31 09:50:00,178.87,181.39,178.78,179.7,87773.0,170.6459,173.05,170.56,171.4377,87773.0
2023-01-31 10:00:00,179.9,180.37,178.67,179.07,70457.0,171.6285,172.0769,170.4551,170.8367,70457.0
2023-01-31 10:10:00,179.1,181.62,178.94,181.52,26724.0,170.8653,173.2694,170.7127,173.174,26724.0
2023-01-31 10:20:00,181.47,182.47,181.35,182.21,56467.0,173.1263,174.0804,173.0118,173.8323,56467.0
2023-01-31 10:30:00,182.18,182.97,182.01,182.88,60960.0,173.8037,174.5574,173.6415,174.4715,60960.0
2023-01-31 10:40:00,182.89,183.19,182.37,182.48,49181.0,174.481,174.7672,173.985,174.0899,49181.0
2023-01-31 10:50:00,182.48,183.5,182.48,183.39,160626.0,174.0899,175.063,174.0899,174.9581,160626.0
2023-01-31 11:00:00,183.58,183.96,183.02,183.14,41066.0,175.1393,175.5018,174.6051,174.7195,41066.0
2023-01-31 11:10:00,183.15,183.22,182.06,182.08,22986.0,174.7291,174.7959,173.6892,173.7083,22986.0
2023-01-31 11:20:00,182.27,182.5,182.06,182.1,23813.0,173.8895,174.109,173.6892,173.7274,23813.0
2023-01-31 11:30:00,182.1,182.55,181.58,181.8,37702.0,173.7274,174.1567,173.2313,173.4412,37702.0
2023-01-31 11:40:00,181.76,182.04,181.32,181.53,32744.0,173.403,173.6701,172.9832,173.1836,32744.0
2023-01-31 11:50:00,181.58,182.35,181.49,181.93,11584.0,173.2313,173.9659,173.1454,173.5652,11584.0
2023-01-31 12:00:00,181.94,182.22,181.55,182.09,12465.0,173.5747,173.8418,173.2027,173.7178,12465.0
2023-01-31 12:10:00,182.04,182.25,181.77,182.12,36241.0,173.6701,173.8705,173.4125,173.7464,36241.0
2023-01-31 12:20:00,182.14,182.51,181.82,182.37,16695.0,173.7655,174.1185,173.4602,173.985,16695.0
2023-01-31 12:30:00,182.36,182.73,182.31,182.52,11468.0,173.9754,174.3284,173.9277,174.1281,11468.0
2023-01-31 12:40:00,182.59,183.44,182.57,183.37,15679.0,174.1948,175.0058,174.1758,174.939,15679.0
2023-01-31 12:50:00,183.39,183.61,183.23,183.54,19303.0,174.9581,175.1679,174.8054,175.1012,19303.0
2023-01-31 13:00:00,183.59,184.11,183.37,184.03,20293.0,175.1489,175.6449,174.939,175.5686,20293.0
2023-01-31 13:10:00,184.0,184.38,183.96,184.1,27410.0,175.54,175.9025,175.5018,175.6354,27410.0
2023-01-31 13:20:00,184.08,185.15,184.0,185.15,55091.0,175.6163,176.6371,175.54,176.6371,55091.0
2023-01-31 13:30:00,185.09,185.15,184.53,184.84,40266.0,176.5799,176.6371,176.0456,176.3414,40266.0
2023-01-31 13:40:00,184.84,184.96,184.48,184.75,28942.0,176.3414,176.4559,175.9979,176.2555,28942.0
2023-01-31 13:50:00,184.74,184.74,183.96,184.01,26778.0,176.246,176.246,175.5018,175.5495,26778.0
2023-01-31 14:00:00,184.04,184.44,183.71,184.44,21043.0,175.5782,175.9598,175.2633,175.9598,21043.0
2023-01-31 14:10:00,184.39,184.84,184.31,184.46,21074.0,175.9121,176.3414,175.8358,175.9789,21074.0
2023-01-31 14:20:00,184.44,184.64,184.25,184.31,13937.0,175.9598,176.1506,175.7785,175.8358,13937.0
2023-01-31 14:30:00,184.31,184.68,183.79,183.8,66406.0,175.8358,176.1887,175.3397,175.3492,66406.0
2023-01-31 14:40:00,183.8,184.34,183.14,183.3,63532.0,175.3492,175.8644,174.7195,174.8722,63532.0
2023-01-31 14:50:00,183.26,183.65,182.93,183.09,57963.0,174.834,175.2061,174.5192,174.6718,57963.0
2023-01-31 15:00:00,183.03,183.26,182.77,183.18,43878.0,174.6146,174.834,174.3666,174.7577,43878.0
2023-01-31 15:10:00,183.18,183.19,182.17,182.41,51946.0,174.7577,174.7672,173.7941,174.0231,51946.0
2023-01-31 15:20:00,182.41,182.64,182.05,182.11,31639.0,174.0231,174.2425,173.6797,173.7369,31639.0
2023-01-31 15:30:00,182.19,182.6,182.09,182.19,74752.0,173.8132,174.2044,173.7178,173.8132,74752.0
2023-01-31 15:40:00,182.22,182.97,182.19,182.91,65733.0,173.8418,174.5574,173.8132,174.5001,65733.0
2023-01-31 15:50:00,182.94,184.41,182.64,184.32,280339.0,174.5287,175.9312,174.2425,175.8453,280339.0
2023-02-01 09:30:00,184.07,185.49,183.8,185.19,40766.0,175.6068,176.9615,175.3492,176.6753,40766.0
2023-02-01 09:40:00,185.19,188.24,185.12,187.84,65009.0,176.6753,179.5851,176.6085,179.2034,65009.0
2023-02-01 09:50:00,187.84,188.54,187.23,188.54,39762.0,179.2034,179.8713,178.6215,179.8713,39762.0
2023-02-01 10:00:00,188.58,189.22,187.52,189.15,49351.0,179.9094,180.52,178.8982,180.4532,49351.0
2023-02-01 10:10:00,189.15,189.54,188.53,189.51,70447.0,180.4532,180.8253,179.8617,180.7967,70447.0
2023-02-01 10:20:00,189.62,190.7,189.41,190.7,69091.0,180.9016,181.932,180.7013,181.932,69091.0
2023-02-01 10:30:00,190.6,191.44,190.45,190.75,65676.0,181.8365,182.6379,181.6934,181.9797,65676.0
2023-02-01 10:40:00,190.82,190.95,190.12,190.24,33211.0,182.0464,182.1705,181.3786,181.4931,33211.0
2023-02-01 10:50:00,190.3,190.3,189.43,189.7,29731.0,181.5503,181.5503,180.7203,180.9779,29731.0
2023-02-01 11:00:00,189.62,189.87,188.96,189.51,172649.0,180.9016,181.1401,180.272,180.7967,172649.0
2023-02-01 11:10:00,189.51,190.23,189.49,190.09,26322.0,180.7967,181.4836,180.7776,181.35,26322.0
2023-02-01 11:20:00,190.09,190.61,189.83,190.27,29833.0,181.35,181.8461,181.102,181.5217,29833.0
2023-02-01 11:30:00,190.33,190.63,190.01,190.06,26797.0,181.579,181.8652,181.2737,181.3214,26797.0
2023-02-01 11:40:00,190.08,190.18,189.66,189.96,37129.0,181.3405,181.4359,180.9398,181.226,37129.0
2023-02-01 11:50:00,189.93,189.93,188.91,189.06,23596.0,181.1974,181.1974,180.2243,180.3674,23596.0
2023-02-01 12:00:00,189.04,189.27,188.44,188.59,29520.0,180.3483,180.5677,179.7759,179.919,29520.0
2023-02-01 12:10:00,188.58,189.07,188.52,188.99,19461.0,179.9094,180.3769,179.8522,180.3006,19461.0
2023-02-01 12:20:00,189.0,189.32,188.51,189.03,100921.0,180.3101,180.6154,179.8426,180.3387,100921.0
2023-02-01 12:30:00,189.05,189.56,188.99,189.56,30761.0,180.3578,180.8444,180.3006,180.8444,30761.0
2023-02-01 12:40:00,189.51,189.9,189.48,189.72,16375.0,180.7967,181.1687,180.768,180.997,16375.0
2023-02-01 12:50:00,189.69,190.11,189.42,190.08,22365.0,180.9684,181.3691,180.7108,181.3405,22365.0
2023-02-01 13:00:00,190.08,190.54,189.91,189.94,81825.0,181.3405,181.7793,181.1783,181.2069,81825.0
2023-02-01 13:10:00,189.87,190.26,189.72,189.97,24248.0,181.1401,181.5122,180.997,181.2355,24248.0
2023-02-01 13:20:00,189.9,190.09,189.77,189.99,19165.0,181.1687,181.35,181.0447,181.2546,19165.0
2023-02-01 13:30:00,190.0,190.37,189.93,190.36,25326.0,181.2641,181.6171,181.1974,181.6076,25326.0
2023-02-01 13:40:00,190.33,191.07,189.95,190.23,66191.0,181.579,182.2849,181.2164,181.4836,66191.0
2023-02-01 13:50:00,190.23,191.22,190.15,190.68,72225.0,181.4836,182.428,181.4072,181.9129,72225.0
2023-02-01 14:00:00,190.0,190.71,188.96,190.19,39033.0,181.2641,181.9415,180.272,181.4454,39033.0
2023-02-01 14:10:00,190.27,190.64,189.84,190.42,31880.0,181.5217,181.8747,181.1115,181.6648,31880.0
2023-02-01 14:20:00,190.31,190.63,189.8,189.83,21359.0,181.5599,181.8652,181.0733,181.102,21359.0
2023-02-01 14:30:00,189.85,192.08,188.71,191.79,74620.0,181.121,183.2485,180.0334,182.9718,74620.0
2023-02-01 14:40:00,191.97,194.2,191.71,193.58,56225.0,183.1436,185.271,182.8955,184.6795,56225.0
2023-02-01 14:50:00,193.7,194.68,192.94,193.52,59117.0,184.794,185.729,184.069,184.6223,59117.0
2023-02-01 15:00:00,193.59,196.3,193.59,195.86,52500.0,184.6891,187.2745,184.6891,186.8547,52500.0
2023-02-01 15:10:00,196.04,196.04,194.73,195.4,50985.0,187.0264,187.0264,185.7767,186.4159,50985.0
2023-02-01 15:20:00,195.43,195.72,194.82,195.39,52971.0,186.4445,186.7211,185.8625,186.4063,52971.0
2023-02-01 15:30:00,195.4,196.22,194.99,195.79,105089.0,186.4159,187.1982,186.0247,186.7879,105089.0
2023-02-01 15:40:00,195.86,196.12,193.94,193.95,103607.0,186.8547,187.1027,185.023,185.0325,103607.0
2023-02-01 15:50:00,193.87,194.15,192.98,193.97,355463.0,184.9562,185.2233,184.1071,185.0516,355463.0
2023-02-02 09:30:00,195.47,196.78,194.34,196.38,82141.0,186.4826,187.7324,185.4046,187.3508,82141.0
2023-02-02 09:40:00,196.17,196.88,195.67,196.23,45509.0,187.1505,187.8278,186.6734,187.2077,45509.0
2023-02-02 09:50:00,196.38,196.38,195.05,195.22,47402.0,187.3508,187.3508,186.0819,186.2441,47402.0
2023-02-02 10:00:00,195.18,196.08,195.0,195.51,66990.0,186.206,187.0646,186.0342,186.5208,66990.0
2023-02-02 10:10:00,195.3,196.02,194.97,195.96,39874.0,186.3205,187.0073,186.0056,186.9501,39874.0
2023-02-02 10:20:00,195.95,196.19,195.28,195.9,17767.0,186.9406,187.1695,186.3014,186.8929,17767.0
2023-02-02 10:30:00,196.0,196.45,195.96,196.21,58320.0,186.9883,187.4176,186.9501,187.1886,58320.0
2023-02-02 10:40:00,196.23,196.97,195.7,196.06,74504.0,187.2077,187.9137,186.7021,187.0455,74504.0
2023-02-02 10:50:00,196.07,196.13,194.72,195.12,18537.0,187.055,187.1123,185.7671,186.1487,18537.0
2023-02-02 11:00:00,195.09,195.5,194.36,195.29,17227.0,186.1201,186.5113,185.4237,186.3109,17227.0
2023-02-02 11:10:00,195.21,195.93,195.15,195.31,44195.0,186.2346,186.9215,186.1773,186.33,44195.0
2023-02-02 11:20:00,195.19,196.0,195.13,195.79,12289.0,186.2155,186.9883,186.1583,186.7879,12289.0
2023-02-02 11:30:00,195.72,196.05,195.52,195.6,13973.0,186.7211,187.036,186.5303,186.6067,13973.0
2023-02-02 11:40:00,195.65,195.7,195.16,195.4,12200.0,186.6544,186.7021,186.1869,186.4159,12200.0
2023-02-02 11:50:00,195.51,195.56,194.18,194.24,29304.0,186.5208,186.5685,185.2519,185.3092,29304.0
2023-02-02 12:00:00,194.25,194.59,193.61,193.61,26436.0,185.3187,185.6431,184.7082,184.7082,26436.0
2023-02-02 12:10:00,193.61,194.73,193.57,194.39,12625.0,184.7082,185.7767,184.67,185.4523,12625.0
2023-02-02 12:20:00,194.33,195.08,194.16,194.94,21868.0,185.3951,186.1106,185.2329,185.977,21868.0
2023-02-02 12:30:00,194.89,195.52,194.88,195.5,8951.0,185.9293,186.5303,185.9198,186.5113,8951.0
2023-02-02 12:40:00,195.5,195.85,195.2,195.34,12273.0,186.5113,186.8452,186.225,186.3586,12273.0
2023-02-02 12:50:00,195.32,196.0,195.3,195.91,11650.0,186.3395,186.9883,186.3205,186.9024,11650.0
2023-02-02 13:00:00,195.85,196.37,195.85,195.99,9109.0,186.8452,187.3413,186.8452,186.9787,9109.0
2023-02-02 13:10:00,195.91,196.35,195.8,196.24,11310.0,186.9024,187.3222,186.7975,187.2172,11310.0
2023-02-02 13:20:00,196.28,196.46,196.01,196.36,18758.0,187.2554,187.4271,186.9978,187.3317,18758.0
2023-02-02 13:30:00,196.32,196.87,196.32,196.79,30839.0,187.2936,187.8183,187.2936,187.7419,30839.0
2023-02-02 13:40:00,196.79,196.95,196.45,196.6,70191.0,187.7419,187.8946,187.4176,187.5607,70191.0
2023-02-02 13:50:00,196.66,197.56,196.65,197.56,22570.0,187.6179,188.4765,187.6084,188.4765,22570.0
2023-02-02 14:00:00,197.53,197.71,197.13,197.13,9856.0,188.4479,188.6196,188.0663,188.0663,9856.0
2023-02-02 14:10:00,197.12,197.13,196.28,196.77,12330.0,188.0568,188.0663,187.2554,187.7229,12330.0
2023-02-02 14:20:00,196.8,196.8,195.62,195.68,38066.0,187.7515,187.7515,186.6257,186.683,38066.0
2023-02-02 14:30:00,195.66,195.84,194.67,194.73,22628.0,186.6639,186.8356,185.7194,185.7767,22628.0
2023-02-02 14:40:00,194.71,194.8,193.63,194.1,57288.0,185.7576,185.8434,184.7272,185.1756,57288.0
2023-02-02 14:50:00,194.06,194.41,193.36,193.5,63537.0,185.1375,185.4714,184.4696,184.6032,63537.0
2023-02-02 15:00:00,193.46,193.94,192.83,193.17,44634.0,184.5651,185.023,183.964,184.2884,44634.0
2023-02-02 15:10:00,193.28,193.71,193.11,193.67,23851.0,184.3933,184.8036,184.2311,184.7654,23851.0
2023-02-02 15:20:00,193.67,194.36,193.48,194.14,26054.0,184.7654,185.4237,184.5841,185.2138,26054.0
2023-02-02 15:30:00,194.16,194.8,194.13,194.25,29154.0,185.2329,185.8434,185.2042,185.3187,29154.0
2023-02-02 15:40:00,194.35,194.73,194.15,194.71,54026.0,185.4141,185.7767,185.2233,185.7576,54026.0
2023-02-02 15:50:00,194.89,196.24,194.78,196.2,271238.0,185.9293,187.2172,185.8244,187.1791,271238.0
2023-02-03 09:30:00,192.19,193.47,191.67,192.1,73240.0,183.3534,184.5746,182.8574,183.2676,73240.0
2023-02-03 09:40:00,192.22,193.59,192.16,193.31,27234.0,183.3821,184.6891,183.3248,184.4219,27234.0
2023-02-03 09:50:00,193.47,194.1,192.64,192.65,30118.0,184.5746,185.1756,183.7828,183.7923,30118.0
2023-02-03 10:00:00,192.65,193.28,192.11,192.99,54232.0,183.7923,184.3933,183.2771,184.1167,54232.0
2023-02-03 10:10:00,192.88,194.07,192.63,193.5,19494.0,184.0117,185.147,183.7732,184.6032,19494.0
2023-02-03 10:20:00,193.16,193.77,192.96,193.13,24415.0,184.2788,184.8608,184.088,184.2502,24415.0
2023-02-03 10:30:00,192.99,194.15,192.87,194.07,16745.0,184.1167,185.2233,184.0022,185.147,16745.0
2023-02-03 10:40:00,193.98,194.93,193.48,194.83,27709.0,185.0611,185.9675,184.5841,185.8721,27709.0
2023-02-03 10:50:00,194.84,194.91,193.47,194.21,25350.0,185.8816,185.9484,184.5746,185.2806,25350.0
2023-02-03 11:00:00,194.34,194.72,194.11,194.51,12474.0,185.4046,185.7671,185.1852,185.5668,12474.0
2023-02-03 11:10:00,194.62,195.14,194.47,194.77,19788.0,185.6717,186.1678,185.5286,185.8148,19788.0
2023-02-03 11:20:00,194.75,195.28,194.59,195.28,20394.0,185.7957,186.3014,185.6431,186.3014,20394.0
2023-02-03 11:30:00,195.3,195.45,194.41,194.49,43850.0,186.3205,186.4636,185.4714,185.5477,43850.0
2023-02-03 11:40:00,194.44,195.19,193.96,193.96,30325.0,185.5,186.2155,185.0421,185.0421,30325.0
2023-02-03 11:50:00,193.88,194.74,193.81,194.05,17600.0,184.9657,185.7862,184.899,185.1279,17600.0
2023-02-03 12:00:00,194.03,194.68,193.95,194.6,9757.0,185.1088,185.729,185.0325,185.6526,9757.0
2023-02-03 12:10:00,194.66,194.81,194.4,194.55,17133.0,185.7099,185.853,185.4618,185.6049,17133.0
2023-02-03 12:20:00,194.41,195.2,194.26,194.82,37149.0,185.4714,186.225,185.3283,185.8625,37149.0
2023-02-03 12:30:00,194.78,194.93,194.52,194.52,10279.0,185.8244,185.9675,185.5763,185.5763,10279.0
2023-02-03 12:40:00,194.53,194.95,194.52,194.53,14832.0,185.5859,185.9865,185.5763,185.5859,14832.0
2023-02-03 12:50:00,194.49,194.89,193.64,193.64,15894.0,185.5477,185.9293,184.7368,184.7368,15894.0
2023-02-03 13:00:00,193.65,193.94,193.27,193.31,13841.0,184.7463,185.023,184.3838,184.4219,13841.0
2023-02-03 13:10:00,193.3,193.41,193.04,193.19,12228.0,184.4124,184.5174,184.1644,184.3075,12228.0
2023-02-03 13:20:00,193.14,193.38,192.91,193.03,7138.0,184.2598,184.4887,184.0403,184.1548,7138.0
2023-02-03 13:30:00,192.94,193.11,192.54,192.81,15697.0,184.069,184.2311,183.6874,183.9449,15697.0
2023-02-03 13:40:00,192.79,192.79,191.86,192.4,14925.0,183.9259,183.9259,183.0386,183.5538,14925.0
2023-02-03 13:50:00,192.37,192.99,192.37,192.59,19931.0,183.5252,184.1167,183.5252,183.7351,19931.0
2023-02-03 14:00:00,192.5,192.57,192.02,192.3,23567.0,183.6492,183.716,183.1913,183.4584,23567.0
2023-02-03 14:10:00,192.33,192.59,191.98,192.12,24522.0,183.487,183.7351,183.1531,183.2867,24522.0
2023-02-03 14:20:00,192.15,192.52,191.94,192.52,12140.0,183.3153,183.6683,183.1149,183.6683,12140.0
2023-02-03 14:30:00,192.5,192.65,192.04,192.49,17323.0,183.6492,183.7923,183.2103,183.6397,17323.0
2023-02-03 14:40:00,192.5,192.58,191.87,191.96,23141.0,183.6492,183.7255,183.0482,183.134,23141.0
2023-02-03 14:50:00,191.88,191.92,191.04,191.38,11818.0,183.0577,183.0959,182.2563,182.5807,11818.0
2023-02-03 15:00:00,191.35,191.39,190.76,191.27,17640.0,182.5521,182.5902,181.9892,182.4757,17640.0
2023-02-03 15:10:00,190.96,191.7,190.96,191.67,24330.0,182.18,182.886,182.18,182.8574,24330.0
2023-02-03 15:20:00,191.7,191.97,191.58,191.71,42840.0,182.886,183.1436,182.7715,182.8955,42840.0
2023-02-03 15:30:00,191.71,192.02,190.95,191.25,34389.0,182.8955,183.1913,182.1705,182.4567,34389.0
2023-02-03 15:40:00,191.21,191.58,191.11,191.33,40533.0,182.4185,182.7715,182.3231,182.533,40533.0
2023-02-03 15:50:00,191.28,191.75,190.88,190.92,224333.0,182.4853,182.9337,182.1037,182.1418,224333.0
2023-02-06 09:30:00,187.91,188.76,187.13,188.25,62445.0,179.2702,180.0811,178.5261,179.5946,62445.0
2023-02-06 09:40:00,188.35,188.73,187.31,188.21,16470.0,179.69,180.0525,178.6978,179.5564,16470.0
2023-02-06 09:50:00,188.25,189.44,187.83,189.35,23708.0,179.5946,180.7299,179.1939,180.644,23708.0
2023-02-06 10:00:00,189.43,190.3,189.28,190.02,39027.0,180.7203,181.5503,180.5772,181.2832,39027.0
2023-02-06 10:10:00,190.08,190.11,188.12,188.12,35181.0,181.3405,181.3691,179.4706,179.4706,35181.0
2023-02-06 10:20:00,188.04,188.19,187.47,187.64,28383.0,179.3943,179.5374,178.8505,179.0126,28383.0
2023-02-06 10:30:00,187.36,188.08,187.14,188.08,21607.0,178.7455,179.4324,178.5356,179.4324,21607.0
2023-02-06 10:40:00,188.08,188.87,187.88,188.75,13871.0,179.4324,180.1861,179.2416,180.0716,13871.0
2023-02-06 10:50:00,188.48,189.39,188.48,188.81,42197.0,179.814,180.6822,179.814,180.1289,42197.0
2023-02-06 11:00:00,188.77,189.11,188.44,188.81,13028.0,180.0907,180.4151,179.7759,180.1289,13028.0
2023-02-06 11:10:00,188.75,189.43,188.68,189.42,8341.0,180.0716,180.7203,180.0048,180.7108,8341.0
2023-02-06 11:20:00,189.38,189.43,189.04,189.1,13609.0,180.6726,180.7203,180.3483,180.4055,13609.0
2023-02-06 11:30:00,189.08,189.4,188.34,188.37,15598.0,180.3864,180.6917,179.6805,179.7091,15598.0
2023-02-06 11:40:00,188.34,188.48,187.82,187.85,25596.0,179.6805,179.814,179.1844,179.213,25596.0
2023-02-06 11:50:00,187.8,188.1,187.4,187.67,21103.0,179.1653,179.4515,178.7837,179.0413,21103.0
2023-02-06 12:00:00,187.65,187.77,187.11,187.74,23669.0,179.0222,179.1367,178.507,179.108,23669.0
2023-02-06 12:10:00,187.84,188.12,187.47,187.47,15175.0,179.2034,179.4706,178.8505,178.8505,15175.0
2023-02-06 12:20:00,187.53,187.62,187.28,187.35,14128.0,178.9077,178.9936,178.6692,178.736,14128.0
2023-02-06 12:30:00,187.39,187.69,187.22,187.43,14477.0,178.7741,179.0603,178.612,178.8123,14477.0
2023-02-06 12:40:00,187.46,187.9,187.27,187.9,12525.0,178.8409,179.2607,178.6597,179.2607,12525.0
2023-02-06 12:50:00,187.85,187.91,187.51,187.51,27737.0,179.213,179.2702,178.8886,178.8886,27737.0
2023-02-06 13:00:00,187.44,187.51,186.95,187.28,8180.0,178.8218,178.8886,178.3544,178.6692,8180.0
2023-02-06 13:10:00,187.35,187.6,186.91,187.59,9212.0,178.736,178.9745,178.3162,178.9649,9212.0
2023-02-06 13:20:00,187.58,187.58,187.24,187.31,7067.0,178.9554,178.9554,178.631,178.6978,7067.0
2023-02-06 13:30:00,187.27,187.53,187.27,187.36,8565.0,178.6597,178.9077,178.6597,178.7455,8565.0
2023-02-06 13:40:00,187.33,187.34,186.85,186.94,93894.0,178.7169,178.7264,178.259,178.3448,93894.0
2023-02-06 13:50:00,186.98,187.36,186.87,187.05,12000.0,178.383,178.7455,178.278,178.4498,12000.0
2023-02-06 14:00:00,187.06,187.33,186.98,187.08,13294.0,178.4593,178.7169,178.383,178.4784,13294.0
2023-02-06 14:10:00,187.08,187.25,186.71,187.04,10610.0,178.4784,178.6406,178.1254,178.4402,10610.0
2023-02-06 14:20:00,186.95,187.16,186.55,186.62,16890.0,178.3544,178.5547,177.9728,178.0395,16890.0
2023-02-06 14:30:00,186.57,186.57,186.22,186.27,14018.0,177.9918,177.9918,177.6579,177.7056,14018.0
2023-02-06 14:40:00,186.25,186.82,186.09,186.75,13266.0,177.6866,178.2303,177.5339,178.1636,13266.0
2023-02-06 14:50:00,186.71,187.0,186.47,187.0,12553.0,178.1254,178.4021,177.8964,178.4021,12553.0
2023-02-06 15:00:00,187.0,187.24,186.76,186.91,18853.0,178.4021,178.631,178.1731,178.3162,18853.0
2023-02-06 15:10:00,186.84,187.02,186.42,187.02,21992.0,178.2494,178.4212,177.8487,178.4212,21992.0
2023-02-06 15:20:00,187.02,187.13,186.49,186.59,21113.0,178.4212,178.5261,177.9155,178.0109,21113.0
2023-02-06 15:30:00,186.5,186.85,186.28,186.66,25070.0,177.9251,178.259,177.7152,178.0777,25070.0
2023-02-06 15:40:00,186.67,187.27,186.67,187.12,47373.0,178.0872,178.6597,178.0872,178.5166,47373.0
2023-02-06 15:50:00,187.21,187.71,187.16,187.36,143065.0,178.6024,179.0794,178.5547,178.7455,143065.0
2023-02-07 09:30:00,188.24,189.35,188.0,188.27,27903.0,179.5851,180.644,179.3561,179.6137,27903.0
2023-02-07 09:40:00,188.33,189.02,188.22,188.96,16527.0,179.6709,180.3292,179.566,180.272,16527.0
2023-02-07 09:50:00,189.0,190.21,188.65,188.9,38435.0,180.3101,181.4645,179.9762,180.2147,38435.0
2023-02-07 10:00:00,189.0,189.77,188.82,189.58,9004.0,180.3101,181.0447,180.1384,180.8634,9004.0
2023-02-07 10:10:00,189.49,189.81,189.27,189.73,7616.0,180.7776,181.0829,180.5677,181.0066,7616.0
2023-02-07 10:20:00,189.87,189.87,188.48,188.68,7778.0,181.1401,181.1401,179.814,180.0048,7778.0
2023-02-07 10:30:00,188.67,188.7,188.35,188.64,15721.0,179.9953,180.0239,179.69,179.9667,15721.0
2023-02-07 10:40:00,188.59,189.11,188.57,189.11,8713.0,179.919,180.4151,179.8999,180.4151,8713.0
2023-02-07 10:50:00,189.19,189.36,188.9,188.97,8652.0,180.4914,180.6536,180.2147,180.2815,8652.0
2023-02-07 11:00:00,189.03,189.86,189.03,189.81,8785.0,180.3387,181.1306,180.3387,181.0829,8785.0
2023-02-07 11:10:00,189.78,189.91,189.45,189.46,8300.0,181.0543,181.1783,180.7394,180.749,8300.0
2023-02-07 11:20:00,189.45,189.8,189.36,189.64,7677.0,180.7394,181.0733,180.6536,180.9207,7677.0
2023-02-07 11:30:00,189.67,190.0,189.6,189.73,7297.0,180.9493,181.2641,180.8825,181.0066,7297.0
2023-02-07 11:40:00,189.72,190.16,189.59,190.03,25918.0,180.997,181.4168,180.873,181.2928,25918.0
2023-02-07 11:50:00,190.21,190.5,189.92,190.01,13177.0,181.4645,181.7411,181.1878,181.2737,13177.0
2023-02-07 12:00:00,190.01,190.54,189.95,190.37,14074.0,181.2737,181.7793,181.2164,181.6171,14074.0
2023-02-07 12:10:00,190.37,190.66,190.17,190.17,10030.0,181.6171,181.8938,181.4263,181.4263,10030.0
2023-02-07 12:20:00,190.19,190.19,189.31,189.76,11099.0,181.4454,181.4454,180.6059,181.0352,11099.0
2023-02-07 12:30:00,189.81,190.03,189.69,189.98,3942.0,181.0829,181.2928,180.9684,181.2451,3942.0
2023-02-07 12:40:00,189.98,192.55,189.98,192.43,37286.0,181.2451,183.6969,181.2451,183.5824,37286.0
2023-02-07 12:50:00,192.82,194.55,192.19,193.99,40414.0,183.9545,185.6049,183.3534,185.0707,40414.0
2023-02-07 13:00:00,194.06,194.28,192.69,193.07,36311.0,185.1375,185.3473,183.8305,184.193,36311.0
2023-02-07 13:10:00,193.16,193.36,191.32,192.09,24469.0,184.2788,184.4696,182.5234,183.258,24469.0
2023-02-07 13:20:00,192.0,192.11,190.5,190.59,16507.0,183.1722,183.2771,181.7411,181.827,16507.0
2023-02-07 13:30:00,190.52,190.63,188.97,189.63,24876.0,181.7602,181.8652,180.2815,180.9111,24876.0
2023-02-07 13:40:00,189.76,190.5,189.2,189.36,22257.0,181.0352,181.7411,180.5009,180.6536,22257.0
2023-02-07 13:50:00,189.27,190.24,189.08,190.24,16267.0,180.5677,181.4931,180.3864,181.4931,16267.0
2023-02-07 14:00:00,190.18,191.79,190.18,191.47,9039.0,181.4359,182.9718,181.4359,182.6665,9039.0
2023-02-07 14:10:00,191.44,192.36,191.44,192.15,11858.0,182.6379,183.5156,182.6379,183.3153,11858.0
2023-02-07 14:20:00,192.08,192.09,191.62,191.62,6726.0,183.2485,183.258,182.8097,182.8097,6726.0
2023-02-07 14:30:00,191.8,192.5,191.62,192.13,13518.0,182.9814,183.6492,182.8097,183.2962,13518.0
2023-02-07 14:40:00,191.9,192.59,191.89,192.08,4978.0,183.0768,183.7351,183.0672,183.2485,4978.0
2023-02-07 14:50:00,192.24,192.63,192.06,192.59,5880.0,183.4011,183.7732,183.2294,183.7351,5880.0
2023-02-07 15:00:00,192.59,193.06,191.79,191.89,19862.0,183.7351,184.1834,182.9718,183.0672,19862.0
2023-02-07 15:10:00,191.9,192.54,191.9,192.47,18003.0,183.0768,183.6874,183.0768,183.6206,18003.0
2023-02-07 15:20:00,192.52,193.03,192.43,193.0,30134.0,183.6683,184.1548,183.5824,184.1262,30134.0
2023-02-07 15:30:00,192.97,193.0,192.34,192.79,80902.0,184.0976,184.1262,183.4965,183.9259,80902.0
2023-02-07 15:40:00,192.75,193.42,192.58,192.91,34871.0,183.8877,184.5269,183.7255,184.0403,34871.0
2023-02-07 15:50:00,192.9,194.16,192.84,193.22,214577.0,184.0308,185.2329,183.9736,184.3361,214577.0
2023-02-08 09:30:00,191.16,192.16,190.39,190.93,46130.0,182.3708,183.3248,181.6362,182.1514,46130.0
2023-02-08 09:40:00,191.2,191.78,190.3,190.36,32496.0,182.409,182.9623,181.5503,181.6076,32496.0
2023-02-08 09:50:00,190.29,190.54,189.76,190.27,31718.0,181.5408,181.7793,181.0352,181.5217,31718.0
2023-02-08 10:00:00,190.22,190.88,189.59,190.67,23287.0,181.474,182.1037,180.873,181.9033,23287.0
2023-02-08 10:10:00,190.73,191.31,190.43,191.16,2709.0,181.9606,182.5139,181.6744,182.3708,2709.0
2023-02-08 10:20:00,191.3,191.3,190.35,190.49,4111.0,182.5044,182.5044,181.598,181.7316,4111.0
2023-02-08 10:30:00,190.37,190.37,189.15,190.16,21904.0,181.6171,181.6171,180.4532,181.4168,21904.0
2023-02-08 10:40:00,190.26,190.47,189.95,190.47,16415.0,181.5122,181.7125,181.2164,181.7125,16415.0
2023-02-08 10:50:00,190.27,190.47,189.95,190.01,7683.0,181.5217,181.7125,181.2164,181.2737,7683.0
2023-02-08 11:00:00,189.95,190.16,189.52,190.16,8534.0,181.2164,181.4168,180.8062,181.4168,8534.0
2023-02-08 11:10:00,190.24,190.3,189.8,190.22,8018.0,181.4931,181.5503,181.0733,181.474,8018.0
2023-02-08 11:20:00,190.19,190.19,189.0,189.63,12837.0,181.4454,181.4454,180.3101,180.9111,12837.0
2023-02-08 11:30:00,189.53,189.66,189.18,189.65,12397.0,180.8157,180.9398,180.4818,180.9302,12397.0
2023-02-08 11:40:00,189.41,189.41,188.8,189.01,7791.0,180.7013,180.7013,180.1193,180.3197,7791.0
2023-02-08 11:50:00,189.13,189.92,189.12,189.82,8176.0,180.4341,181.1878,180.4246,181.0924,8176.0
2023-02-08 12:00:00,189.75,189.79,189.17,189.5,5395.0,181.0256,181.0638,180.4723,180.7871,5395.0
2023-02-08 12:10:00,189.5,189.65,189.14,189.59,3849.0,180.7871,180.9302,180.4437,180.873,3849.0
2023-02-08 12:20:00,189.58,189.73,189.38,189.73,15760.0,180.8634,181.0066,180.6726,181.0066,15760.0
2023-02-08 12:30:00,189.77,189.82,189.36,189.41,14771.0,181.0447,181.0924,180.6536,180.7013,14771.0
2023-02-08 12:40:00,189.35,189.52,189.35,189.46,6588.0,180.644,180.8062,180.644,180.749,6588.0
2023-02-08 12:50:00,189.54,189.87,189.49,189.78,9412.0,180.8253,181.1401,180.7776,181.0543,9412.0
2023-02-08 13:00:00,189.78,189.98,189.46,189.85,6720.0,181.0543,181.2451,180.749,181.121,6720.0
2023-02-08 13:10:00,189.75,189.81,189.25,189.37,8939.0,181.0256,181.0829,180.5486,180.6631,8939.0
2023-02-08 13:20:00,189.4,189.8,189.17,189.19,12569.0,180.6917,181.0733,180.4723,180.4914,12569.0
2023-02-08 13:30:00,189.2,189.33,188.88,188.97,9436.0,180.5009,180.6249,180.1956,180.2815,9436.0
2023-02-08 13:40:00,189.0,189.12,188.63,188.66,15951.0,180.3101,180.4246,179.9571,179.9857,15951.0
2023-02-08 13:50:00,188.64,188.81,188.42,188.71,11076.0,179.9667,180.1289,179.7568,180.0334,11076.0
2023-02-08 14:00:00,188.71,188.93,188.38,188.77,18583.0,180.0334,180.2433,179.7186,180.0907,18583.0
2023-02-08 14:10:00,188.82,189.71,188.71,189.42,43549.0,180.1384,180.9875,180.0334,180.7108,43549.0
2023-02-08 14:20:00,189.37,189.45,189.01,189.17,13547.0,180.6631,180.7394,180.3197,180.4723,13547.0
2023-02-08 14:30:00,189.15,189.33,188.97,188.97,11611.0,180.4532,180.6249,180.2815,180.2815,11611.0
2023-02-08 14:40:00,188.95,188.98,188.33,188.42,12401.0,180.2624,180.291,179.6709,179.7568,12401.0
2023-02-08 14:50:00,188.48,188.9,188.45,188.74,9117.0,179.814,180.2147,179.7854,180.0621,9117.0
2023-02-08 15:00:00,188.75,188.85,187.87,187.94,20244.0,180.0716,180.167,179.2321,179.2989,20244.0
2023-02-08 15:10:00,187.85,187.97,187.46,187.46,29035.0,179.213,179.3275,178.8409,178.8409,29035.0
2023-02-08 15:20:00,187.4,187.95,187.4,187.8,61441.0,178.7837,179.3084,178.7837,179.1653,61441.0
2023-02-08 15:30:00,187.79,188.21,187.72,188.15,42428.0,179.1557,179.5564,179.089,179.4992,42428.0
2023-02-08 15:40:00,188.14,188.32,187.44,187.55,61065.0,179.4897,179.6614,178.8218,178.9268,61065.0
2023-02-08 15:50:00,187.53,188.14,187.32,187.96,221514.0,178.9077,179.4897,178.7074,179.3179,221514.0
2023-02-09 09:30:00,191.27,191.7,190.12,191.2,64934.0,182.4757,182.886,181.3786,182.409,64934.0
2023-02-09 09:40:00,191.61,192.99,191.06,192.67,22160.0,182.8001,184.1167,182.2754,183.8114,22160.0
2023-02-09 09:50:00,192.51,192.99,192.0,192.63,24258.0,183.6587,184.1167,183.1722,183.7732,24258.0
2023-02-09 10:00:00,192.65,193.18,192.48,192.9,24693.0,183.7923,184.2979,183.6301,184.0308,24693.0
2023-02-09 10:10:00,192.81,193.63,192.78,193.39,33115.0,183.9449,184.7272,183.9163,184.4983,33115.0
2023-02-09 10:20:00,193.42,193.7,192.13,192.32,32267.0,184.5269,184.794,183.2962,183.4775,32267.0
2023-02-09 10:30:00,192.27,192.99,192.27,192.93,16526.0,183.4298,184.1167,183.4298,184.0594,16526.0
2023-02-09 10:40:00,192.93,194.06,192.76,193.42,70453.0,184.0594,185.1375,183.8972,184.5269,70453.0
2023-02-09 10:50:00,193.41,193.52,192.78,193.11,9385.0,184.5174,184.6223,183.9163,184.2311,9385.0
2023-02-09 11:00:00,193.23,193.29,192.2,193.16,19113.0,184.3456,184.4029,183.363,184.2788,19113.0
2023-02-09 11:10:00,193.13,193.32,192.97,192.99,9647.0,184.2502,184.4315,184.0976,184.1167,9647.0
2023-02-09 11:20:00,192.98,192.99,192.29,192.4,13303.0,184.1071,184.1167,183.4488,183.5538,13303.0
2023-02-09 11:30:00,192.41,192.57,192.16,192.5,15798.0,183.5633,183.716,183.3248,183.6492,15798.0
2023-02-09 11:40:00,192.5,192.58,191.79,191.79,13495.0,183.6492,183.7255,182.9718,182.9718,13495.0
2023-02-09 11:50:00,191.89,192.28,191.67,192.22,8192.0,183.0672,183.4393,182.8574,183.3821,8192.0
2023-02-09 12:00:00,192.14,192.51,192.07,192.43,5980.0,183.3057,183.6587,183.239,183.5824,5980.0
2023-02-09 12:10:00,192.5,192.6,192.01,192.36,27279.0,183.6492,183.7446,183.1817,183.5156,27279.0
2023-02-09 12:20:00,192.38,192.75,192.16,192.22,15950.0,183.5347,183.8877,183.3248,183.3821,15950.0
2023-02-09 12:30:00,192.16,192.16,191.0,191.17,7987.0,183.3248,183.3248,182.2182,182.3803,7987.0
2023-02-09 12:40:00,191.1,191.54,190.87,190.98,22384.0,182.3136,182.7333,182.0941,182.1991,22384.0
2023-02-09 12:50:00,190.85,192.08,190.85,192.01,9910.0,182.0751,183.2485,182.0751,183.1817,9910.0
2023-02-09 13:00:00,191.94,192.06,191.39,191.88,16204.0,183.1149,183.2294,182.5902,183.0577,16204.0
2023-02-09 13:10:00,191.94,192.43,191.88,192.34,17573.0,183.1149,183.5824,183.0577,183.4965,17573.0
2023-02-09 13:20:00,192.28,192.46,191.85,191.85,24430.0,183.4393,183.611,183.0291,183.0291,24430.0
2023-02-09 13:30:00,191.94,192.35,191.55,191.56,7272.0,183.1149,183.5061,182.7429,182.7524,7272.0
2023-02-09 13:40:00,191.69,191.69,191.11,191.6,14646.0,182.8764,182.8764,182.3231,182.7906,14646.0
2023-02-09 13:50:00,191.56,191.69,191.2,191.29,8176.0,182.7524,182.8764,182.409,182.4948,8176.0
2023-02-09 14:00:00,191.4,191.71,191.22,191.67,17588.0,182.5998,182.8955,182.428,182.8574,17588.0
2023-02-09 14:10:00,191.73,191.85,190.99,191.0,9187.0,182.9146,183.0291,182.2086,182.2182,9187.0
2023-02-09 14:20:00,191.1,191.26,190.73,190.9,17000.0,182.3136,182.4662,181.9606,182.1228,17000.0
2023-02-09 14:30:00,190.84,190.95,190.08,190.13,14504.0,182.0655,182.1705,181.3405,181.3882,14504.0
2023-02-09 14:40:00,190.08,190.78,190.04,190.72,10526.0,181.3405,182.0083,181.3023,181.951,10526.0
2023-02-09 14:50:00,190.69,190.69,190.32,190.42,8201.0,181.9224,181.9224,181.5694,181.6648,8201.0
2023-02-09 15:00:00,190.36,190.45,189.53,190.45,17066.0,181.6076,181.6934,180.8157,181.6934,17066.0
2023-02-09 15:10:00,190.47,190.47,189.79,190.03,38277.0,181.7125,181.7125,181.0638,181.2928,38277.0
2023-02-09 15:20:00,190.03,190.27,189.57,189.83,28301.0,181.2928,181.5217,180.8539,181.102,28301.0
2023-02-09 15:30:00,189.78,189.82,189.02,189.74,38695.0,181.0543,181.0924,180.3292,181.0161,38695.0
2023-02-09 15:40:00,189.73,190.41,189.55,190.15,43180.0,181.0066,181.6553,180.8348,181.4072,43180.0
2023-02-09 15:50:00,190.21,191.1,189.49,189.83,184963.0,181.4645,182.3136,180.7776,181.102,184963.0
2023-02-10 09:30:00,187.89,188.18,186.71,187.17,32196.0,179.2512,179.5278,178.1254,178.5643,32196.0
2023-02-10 09:40:00,187.17,187.59,186.66,187.25,11290.0,178.5643,178.9649,178.0777,178.6406,11290.0
2023-02-10 09:50:00,187.09,187.34,186.1,186.75,10842.0,178.4879,178.7264,177.5435,178.1636,10842.0
2023-02-10 10:00:00,186.53,186.75,185.51,186.75,18168.0,177.9537,178.1636,176.9806,178.1636,18168.0
2023-02-10 10:10:00,186.49,187.74,186.49,187.74,10746.0,177.9155,179.108,177.9155,179.108,10746.0
2023-02-10 10:20:00,187.59,187.77,187.19,187.46,10794.0,178.9649,179.1367,178.5833,178.8409,10794.0
2023-02-10 10:30:00,187.62,187.79,187.16,187.17,6766.0,178.9936,179.1557,178.5547,178.5643,6766.0
2023-02-10 10:40:00,187.12,187.37,186.83,187.29,19477.0,178.5166,178.7551,178.2399,178.6787,19477.0
2023-02-10 10:50:00,187.35,187.35,186.75,187.3,8102.0,178.736,178.736,178.1636,178.6883,8102.0
2023-02-10 11:00:00,187.33,187.52,186.99,187.35,6941.0,178.7169,178.8982,178.3925,178.736,6941.0
2023-02-10 11:10:00,187.36,187.4,186.49,186.79,84246.0,178.7455,178.7837,177.9155,178.2017,84246.0
2023-02-10 11:20:00,186.77,186.88,186.12,186.17,16202.0,178.1826,178.2876,177.5625,177.6102,16202.0
2023-02-10 11:30:00,186.33,186.52,185.91,186.18,11675.0,177.7629,177.9441,177.3622,177.6198,11675.0
2023-02-10 11:40:00,186.19,186.56,185.91,186.0,8114.0,177.6293,177.9823,177.3622,177.448,8114.0
2023-02-10 11:50:00,186.17,186.29,185.75,186.12,9061.0,177.6102,177.7247,177.2095,177.5625,9061.0
2023-02-10 12:00:00,185.97,186.17,185.38,185.75,10255.0,177.4194,177.6102,176.8566,177.2095,10255.0
2023-02-10 12:10:00,185.76,185.85,185.21,185.37,14013.0,177.2191,177.3049,176.6944,176.847,14013.0
2023-02-10 12:20:00,185.41,185.85,185.19,185.48,13120.0,176.8852,177.3049,176.6753,176.952,13120.0
2023-02-10 12:30:00,185.53,185.99,185.4,185.77,9241.0,176.9997,177.4385,176.8756,177.2286,9241.0
2023-02-10 12:40:00,185.8,186.14,185.8,185.97,8022.0,177.2572,177.5816,177.2572,177.4194,8022.0
2023-02-10 12:50:00,185.95,186.18,185.84,186.16,5745.0,177.4003,177.6198,177.2954,177.6007,5745.0
2023-02-10 13:00:00,186.21,186.43,185.96,186.34,7389.0,177.6484,177.8583,177.4099,177.7724,7389.0
2023-02-10 13:10:00,186.28,186.99,186.28,186.99,3160.0,177.7152,178.3925,177.7152,178.3925,3160.0
2023-02-10 13:20:00,187.0,187.21,186.72,186.84,18658.0,178.4021,178.6024,178.1349,178.2494,18658.0
2023-02-10 13:30:00,186.78,186.78,186.39,186.44,7089.0,178.1922,178.1922,177.8201,177.8678,7089.0
2023-02-10 13:40:00,186.43,186.55,185.95,186.3,10577.0,177.8583,177.9728,177.4003,177.7343,10577.0
2023-02-10 13:50:00,186.21,186.48,185.92,185.93,10338.0,177.6484,177.906,177.3717,177.3813,10338.0
2023-02-10 14:00:00,186.01,186.06,185.73,185.99,6829.0,177.4576,177.5053,177.1905,177.4385,6829.0
2023-02-10 14:10:00,186.09,186.33,185.92,186.18,7223.0,177.5339,177.7629,177.3717,177.6198,7223.0
2023-02-10 14:20:00,186.25,186.42,185.99,186.08,11817.0,177.6866,177.8487,177.4385,177.5244,11817.0
2023-02-10 14:30:00,186.03,186.47,185.9,186.26,12795.0,177.4767,177.8964,177.3526,177.6961,12795.0
2023-02-10 14:40:00,186.25,186.27,185.74,185.89,11575.0,177.6866,177.7056,177.2,177.3431,11575.0
2023-02-10 14:50:00,185.9,186.49,185.78,186.35,28320.0,177.3526,177.9155,177.2382,177.782,28320.0
2023-02-10 15:00:00,186.41,186.99,186.4,186.94,10837.0,177.8392,178.3925,177.8297,178.3448,10837.0
2023-02-10 15:10:00,186.98,187.2,186.67,186.8,14403.0,178.383,178.5929,178.0872,178.2113,14403.0
2023-02-10 15:20:00,186.8,187.02,186.4,186.59,23476.0,178.2113,178.4212,177.8297,178.0109,23476.0
2023-02-10 15:30:00,186.63,186.96,186.54,186.92,20171.0,178.0491,178.3639,177.9632,178.3257,20171.0
2023-02-10 15:40:00,186.88,186.99,186.5,186.96,37429.0,178.2876,178.3925,177.9251,178.3639,37429.0
2023-02-10 15:50:00,186.89,186.9,186.17,186.47,152065.0,178.2971,178.3067,177.6102,177.8964,152065.0
2023-02-13 09:30:00,186.98,187.94,185.46,186.66,17772.0,178.383,179.2989,176.9329,178.0777,17772.0
2023-02-13 09:40:00,186.78,187.79,186.76,187.25,9941.0,178.1922,179.1557,178.1731,178.6406,9941.0
2023-02-13 09:50:00,187.53,188.02,187.24,187.88,28558.0,178.9077,179.3752,178.631,179.2416,28558.0
2023-02-13 10:00:00,187.98,188.02,186.9,187.08,13156.0,179.337,179.3752,178.3067,178.4784,13156.0
2023-02-13 10:10:00,187.21,187.56,187.04,187.36,15924.0,178.6024,178.9363,178.4402,178.7455,15924.0
2023-02-13 10:20:00,187.44,187.86,187.0,187.79,5048.0,178.8218,179.2225,178.4021,179.1557,5048.0
2023-02-13 10:30:00,187.87,188.26,187.47,187.96,8014.0,179.2321,179.6041,178.8505,179.3179,8014.0
2023-02-13 10:40:00,188.01,188.34,187.78,188.31,6144.0,179.3656,179.6805,179.1462,179.6518,6144.0
2023-02-13 10:50:00,188.43,188.57,187.91,188.08,15264.0,179.7663,179.8999,179.2702,179.4324,15264.0
2023-02-13 11:00:00,188.03,188.15,187.87,188.08,5666.0,179.3847,179.4992,179.2321,179.4324,5666.0
2023-02-13 11:10:00,188.1,188.75,188.02,188.57,6454.0,179.4515,180.0716,179.3752,179.8999,6454.0
2023-02-13 11:20:00,188.56,188.63,188.36,188.41,9004.0,179.8903,179.9571,179.6995,179.7472,9004.0
2023-02-13 11:30:00,188.47,188.54,187.7,187.85,4180.0,179.8045,179.8713,179.0699,179.213,4180.0
2023-02-13 11:40:00,187.88,188.53,187.88,188.24,6098.0,179.2416,179.8617,179.2416,179.5851,6098.0
2023-02-13 11:50:00,188.17,188.17,187.49,187.74,13086.0,179.5183,179.5183,178.8695,179.108,13086.0
2023-02-13 12:00:00,187.65,187.98,187.63,187.85,9560.0,179.0222,179.337,179.0031,179.213,9560.0
2023-02-13 12:10:00,187.89,188.55,187.79,188.52,14646.0,179.2512,179.8808,179.1557,179.8522,14646.0
2023-02-13 12:20:00,188.56,188.73,188.25,188.48,36771.0,179.8903,180.0525,179.5946,179.814,36771.0
2023-02-13 12:30:00,188.53,188.53,188.25,188.3,13615.0,179.8617,179.8617,179.5946,179.6423,13615.0
2023-02-13 12:40:00,188.24,188.63,188.24,188.39,10809.0,179.5851,179.9571,179.5851,179.7282,10809.0
2023-02-13 12:50:00,188.48,188.59,188.17,188.26,28582.0,179.814,179.919,179.5183,179.6041,28582.0
2023-02-13 13:00:00,188.33,188.59,188.08,188.08,9708.0,179.6709,179.919,179.4324,179.4324,9708.0
2023-02-13 13:10:00,188.1,189.13,188.1,189.01,18782.0,179.4515,180.4341,179.4515,180.3197,18782.0
2023-02-13 13:20:00,188.97,189.19,188.95,188.95,5729.0,180.2815,180.4914,180.2624,180.2624,5729.0
2023-02-13 13:30:00,189.02,189.13,188.58,188.73,5175.0,180.3292,180.4341,179.9094,180.0525,5175.0
2023-02-13 13:40:00,188.77,188.84,188.57,188.58,4907.0,180.0907,180.1575,179.8999,179.9094,4907.0
2023-02-13 13:50:00,188.58,188.76,188.54,188.7,3173.0,179.9094,180.0811,179.8713,180.0239,3173.0
2023-02-13 14:00:00,188.75,188.88,188.68,188.71,13520.0,180.0716,180.1956,180.0048,180.0334,13520.0
2023-02-13 14:10:00,188.75,188.75,188.16,188.6,14409.0,180.0716,180.0716,179.5087,179.9285,14409.0
2023-02-13 14:20:00,188.57,188.85,188.37,188.38,26957.0,179.8999,180.167,179.7091,179.7186,26957.0
2023-02-13 14:30:00,188.45,188.5,188.12,188.41,5192.0,179.7854,179.8331,179.4706,179.7472,5192.0
2023-02-13 14:40:00,188.5,188.5,188.13,188.25,5679.0,179.8331,179.8331,179.4801,179.5946,5679.0
2023-02-13 14:50:00,188.26,188.78,188.26,188.78,5718.0,179.6041,180.1002,179.6041,180.1002,5718.0
2023-02-13 15:00:00,188.8,188.84,188.31,188.8,24535.0,180.1193,180.1575,179.6518,180.1193,24535.0
2023-02-13 15:10:00,188.85,189.1,188.68,189.08,21066.0,180.167,180.4055,180.0048,180.3864,21066.0
2023-02-13 15:20:00,189.06,189.08,188.57,188.77,30270.0,180.3674,180.3864,179.8999,180.0907,30270.0
2023-02-13 15:30:00,188.78,189.09,188.71,189.06,22739.0,180.1002,180.396,180.0334,180.3674,22739.0
2023-02-13 15:40:00,189.06,189.25,188.86,188.94,62966.0,180.3674,180.5486,180.1766,180.2529,62966.0
2023-02-13 15:50:00,188.86,189.05,188.2,188.45,198223.0,180.1766,180.3578,179.5469,179.7854,198223.0
2023-02-14 09:30:00,186.63,187.16,185.45,187.09,24445.0,178.0491,178.5547,176.9233,178.4879,24445.0
2023-02-14 09:40:00,187.23,188.78,186.75,188.55,10470.0,178.6215,180.1002,178.1636,179.8808,10470.0
2023-02-14 09:50:00,188.34,188.95,187.28,188.91,48672.0,179.6805,180.2624,178.6692,180.2243,48672.0
2023-02-14 10:00:00,188.89,189.8,188.89,189.46,28507.0,180.2052,181.0733,180.2052,180.749,28507.0
2023-02-14 10:10:00,189.5,189.88,188.59,188.73,23187.0,180.7871,181.1497,179.919,180.0525,23187.0
2023-02-14 10:20:00,189.03,189.35,188.33,188.42,33688.0,180.3387,180.644,179.6709,179.7568,33688.0
2023-02-14 10:30:00,188.5,188.9,187.0,187.08,37823.0,179.8331,180.2147,178.4021,178.4784,37823.0
2023-02-14 10:40:00,186.86,187.16,185.8,186.93,29195.0,178.2685,178.5547,177.2572,178.3353,29195.0
2023-02-14 10:50:00,186.7,186.78,185.78,186.7,11282.0,178.1159,178.1922,177.2382,178.1159,11282.0
2023-02-14 11:00:00,186.54,187.67,186.54,186.86,14603.0,177.9632,179.0413,177.9632,178.2685,14603.0
2023-02-14 11:10:00,186.92,187.79,186.86,187.79,12741.0,178.3257,179.1557,178.2685,179.1557,12741.0
2023-02-14 11:20:00,187.58,188.02,186.84,187.03,21902.0,178.9554,179.3752,178.2494,178.4307,21902.0
2023-02-14 11:30:00,186.72,186.95,186.08,186.62,43594.0,178.1349,178.3544,177.5244,178.0395,43594.0
2023-02-14 11:40:00,186.54,186.84,186.19,186.84,11945.0,177.9632,178.2494,177.6293,178.2494,11945.0
2023-02-14 11:50:00,186.76,186.89,186.15,186.87,5388.0,178.1731,178.2971,177.5912,178.278,5388.0
2023-02-14 12:00:00,186.95,187.3,186.91,187.27,5626.0,178.3544,178.6883,178.3162,178.6597,5626.0
2023-02-14 12:10:00,187.33,187.67,187.32,187.32,5717.0,178.7169,179.0413,178.7074,178.7074,5717.0
2023-02-14 12:20:00,187.39,187.93,187.39,187.45,6159.0,178.7741,179.2893,178.7741,178.8314,6159.0
2023-02-14 12:30:00,187.43,187.85,187.23,187.4,15404.0,178.8123,179.213,178.6215,178.7837,15404.0
2023-02-14 12:40:00,187.31,187.69,187.16,187.4,7000.0,178.6978,179.0603,178.5547,178.7837,7000.0
2023-02-14 12:50:00,187.38,187.68,187.18,187.45,6626.0,178.7646,179.0508,178.5738,178.8314,6626.0
2023-02-14 13:00:00,187.46,188.93,187.45,188.62,28429.0,178.8409,180.2433,178.8314,179.9476,28429.0
2023-02-14 13:10:00,188.5,189.12,188.23,188.56,12607.0,179.8331,180.4246,179.5755,179.8903,12607.0
2023-02-14 13:20:00,188.5,188.74,188.17,188.56,4481.0,179.8331,180.0621,179.5183,179.8903,4481.0
2023-02-14 13:30:00,188.65,188.96,188.53,188.92,7557.0,179.9762,180.272,179.8617,180.2338,7557.0
2023-02-14 13:40:00,189.0,189.04,188.34,188.82,10599.0,180.3101,180.3483,179.6805,180.1384,10599.0
2023-02-14 13:50:00,188.94,189.16,188.63,188.78,36650.0,180.2529,180.4628,179.9571,180.1002,36650.0
2023-02-14 14:00:00,188.73,189.37,188.02,188.55,17842.0,180.0525,180.6631,179.3752,179.8808,17842.0
2023-02-14 14:10:00,188.61,189.29,188.61,189.2,28678.0,179.938,180.5868,179.938,180.5009,28678.0
2023-02-14 14:20:00,189.21,189.4,189.04,189.32,8030.0,180.5105,180.6917,180.3483,180.6154,8030.0
2023-02-14 14:30:00,189.36,190.33,189.35,190.08,20875.0,180.6536,181.579,180.644,181.3405,20875.0
2023-02-14 14:40:00,189.97,190.15,189.53,189.78,8939.0,181.2355,181.4072,180.8157,181.0543,8939.0
2023-02-14 14:50:00,189.75,189.89,189.37,189.71,8912.0,181.0256,181.1592,180.6631,180.9875,8912.0
2023-02-14 15:00:00,189.7,189.91,189.2,189.36,20532.0,180.9779,181.1783,180.5009,180.6536,20532.0
2023-02-14 15:10:00,189.31,189.5,188.88,189.47,13895.0,180.6059,180.7871,180.1956,180.7585,13895.0
2023-02-14 15:20:00,189.5,189.73,189.36,189.61,18513.0,180.7871,181.0066,180.6536,180.8921,18513.0
2023-02-14 15:30:00,189.67,190.03,189.29,189.86,31792.0,180.9493,181.2928,180.5868,181.1306,31792.0
2023-02-14 15:40:00,189.86,190.37,189.64,190.18,62198.0,181.1306,181.6171,180.9207,181.4359,62198.0
2023-02-14 15:50:00,190.13,190.45,189.57,189.73,214948.0,181.3882,181.6934,180.8539,181.0066,214948.0
2023-02-15 09:30:00,188.1,190.59,188.1,190.01,67204.0,179.4515,181.827,179.4515,181.2737,67204.0
2023-02-15 09:40:00,190.03,190.95,189.76,190.47,29271.0,181.2928,182.1705,181.0352,181.7125,29271.0
2023-02-15 09:50:00,190.71,190.84,189.05,189.69,14110.0,181.9415,182.0655,180.3578,180.9684,14110.0
2023-02-15 10:00:00,189.99,190.1,188.6,188.81,11823.0,181.2546,181.3595,179.9285,180.1289,11823.0
2023-02-15 10:10:00,188.71,189.9,188.46,189.81,11304.0,180.0334,181.1687,179.7949,181.0829,11304.0
2023-02-15 10:20:00,189.77,190.65,189.77,190.56,21147.0,181.0447,181.8843,181.0447,181.7984,21147.0
2023-02-15 10:30:00,190.55,191.43,190.39,191.12,31766.0,181.7888,182.6284,181.6362,182.3326,31766.0
2023-02-15 10:40:00,191.15,191.24,190.29,190.4,22755.0,182.3613,182.4471,181.5408,181.6457,22755.0
2023-02-15 10:50:00,190.56,191.05,190.43,190.77,20230.0,181.7984,182.2659,181.6744,181.9987,20230.0
2023-02-15 11:00:00,190.59,191.18,190.55,190.77,14358.0,181.827,182.3899,181.7888,181.9987,14358.0
2023-02-15 11:10:00,190.85,190.93,190.47,190.58,10313.0,182.0751,182.1514,181.7125,181.8175,10313.0
2023-02-15 11:20:00,190.67,190.86,190.37,190.76,11976.0,181.9033,182.0846,181.6171,181.9892,11976.0
2023-02-15 11:30:00,190.81,190.81,190.33,190.59,26980.0,182.0369,182.0369,181.579,181.827,26980.0
2023-02-15 11:40:00,190.53,191.12,190.53,191.02,11341.0,181.7698,182.3326,181.7698,182.2372,11341.0
2023-02-15 11:50:00,191.03,191.32,191.02,191.16,6607.0,182.2468,182.5234,182.2372,182.3708,6607.0
2023-02-15 12:00:00,191.09,191.44,190.88,190.91,11770.0,182.304,182.6379,182.1037,182.1323,11770.0
2023-02-15 12:10:00,190.84,190.94,190.67,190.88,7642.0,182.0655,182.1609,181.9033,182.1037,7642.0
2023-02-15 12:20:00,190.88,191.01,190.43,190.55,8336.0,182.1037,182.2277,181.6744,181.7888,8336.0
2023-02-15 12:30:00,190.44,190.76,190.24,190.49,10280.0,181.6839,181.9892,181.4931,181.7316,10280.0
2023-02-15 12:40:00,190.57,190.95,190.57,190.88,3253.0,181.8079,182.1705,181.8079,182.1037,3253.0
2023-02-15 12:50:00,190.88,191.1,190.8,190.99,5270.0,182.1037,182.3136,182.0274,182.2086,5270.0
2023-02-15 13:00:00,191.05,191.12,190.61,190.9,3707.0,182.2659,182.3326,181.8461,182.1228,3707.0
2023-02-15 13:10:00,191.22,191.57,191.08,191.57,15242.0,182.428,182.762,182.2945,182.762,15242.0
2023-02-15 13:20:00,191.65,191.79,191.52,191.66,16020.0,182.8383,182.9718,182.7142,182.8478,16020.0
2023-02-15 13:30:00,191.73,191.76,191.38,191.59,7611.0,182.9146,182.9432,182.5807,182.781,7611.0
2023-02-15 13:40:00,191.59,191.79,191.37,191.5,7316.0,182.781,182.9718,182.5711,182.6952,7316.0
2023-02-15 13:50:00,191.44,191.83,191.44,191.72,4788.0,182.6379,183.01,182.6379,182.9051,4788.0
2023-02-15 14:00:00,191.76,192.12,191.71,192.06,7433.0,182.9432,183.2867,182.8955,183.2294,7433.0
2023-02-15 14:10:00,192.0,192.32,191.9,191.96,11666.0,183.1722,183.4775,183.0768,183.134,11666.0
2023-02-15 14:20:00,191.96,192.19,191.9,192.06,10726.0,183.134,183.3534,183.0768,183.2294,10726.0
2023-02-15 14:30:00,192.19,192.49,191.97,192.34,15103.0,183.3534,183.6397,183.1436,183.4965,15103.0
2023-02-15 14:40:00,192.31,192.54,192.23,192.27,9945.0,183.4679,183.6874,183.3916,183.4298,9945.0
2023-02-15 14:50:00,192.26,192.29,191.79,191.94,11315.0,183.4202,183.4488,182.9718,183.1149,11315.0
2023-02-15 15:00:00,192.05,192.34,191.95,192.2,10166.0,183.2199,183.4965,183.1245,183.363,10166.0
2023-02-15 15:10:00,192.19,192.42,191.74,191.82,18656.0,183.3534,183.5729,182.9241,183.0005,18656.0
2023-02-15 15:20:00,191.82,192.01,191.6,191.79,16645.0,183.0005,183.1817,182.7906,182.9718,16645.0
2023-02-15 15:30:00,191.84,192.35,191.84,191.99,28537.0,183.0195,183.5061,183.0195,183.1626,28537.0
2023-02-15 15:40:00,192.0,192.43,191.79,192.38,24162.0,183.1722,183.5824,182.9718,183.5347,24162.0
2023-02-15 15:50:00,192.43,193.55,192.23,193.33,226925.0,183.5824,184.6509,183.3916,184.441,226925.0
2023-02-16 09:30:00,190.55,192.41,190.4,191.89,46334.0,181.7888,183.5633,181.6457,183.0672,46334.0
2023-02-16 09:40:00,191.95,193.01,191.1,192.75,53476.0,183.1245,184.1357,182.3136,183.8877,53476.0
2023-02-16 09:50:00,192.68,193.07,191.94,192.05,18766.0,183.8209,184.193,183.1149,183.2199,18766.0
2023-02-16 10:00:00,192.06,192.06,191.17,191.41,21329.0,183.2294,183.2294,182.3803,182.6093,21329.0
2023-02-16 10:10:00,191.31,191.67,191.08,191.49,12093.0,182.5139,182.8574,182.2945,182.6856,12093.0
2023-02-16 10:20:00,191.48,192.11,191.48,192.09,18665.0,182.6761,183.2771,182.6761,183.258,18665.0
2023-02-16 10:30:00,192.02,192.96,192.01,192.67,12925.0,183.1913,184.088,183.1817,183.8114,12925.0
2023-02-16 10:40:00,192.5,192.81,192.25,192.8,13711.0,183.6492,183.9449,183.4107,183.9354,13711.0
2023-02-16 10:50:00,192.84,192.85,192.11,192.39,11500.0,183.9736,183.9831,183.2771,183.5442,11500.0
2023-02-16 11:00:00,192.36,192.91,192.03,192.22,12147.0,183.5156,184.0403,183.2008,183.3821,12147.0
2023-02-16 11:10:00,192.27,192.33,191.88,192.03,14410.0,183.4298,183.487,183.0577,183.2008,14410.0
2023-02-16 11:20:00,192.08,192.14,191.54,191.97,10898.0,183.2485,183.3057,182.7333,183.1436,10898.0
2023-02-16 11:30:00,191.96,192.24,191.71,191.9,9754.0,183.134,183.4011,182.8955,183.0768,9754.0
2023-02-16 11:40:00,192.02,193.09,191.96,193.07,26554.0,183.1913,184.2121,183.134,184.193,26554.0
2023-02-16 11:50:00,193.07,193.29,192.95,193.02,25068.0,184.193,184.4029,184.0785,184.1453,25068.0
2023-02-16 12:00:00,192.96,193.19,192.79,192.92,12273.0,184.088,184.3075,183.9259,184.0499,12273.0
2023-02-16 12:10:00,193.03,193.14,192.25,192.25,7946.0,184.1548,184.2598,183.4107,183.4107,7946.0
2023-02-16 12:20:00,192.14,193.16,192.14,192.99,13150.0,183.3057,184.2788,183.3057,184.1167,13150.0
2023-02-16 12:30:00,193.01,193.46,192.99,193.2,8794.0,184.1357,184.5651,184.1167,184.317,8794.0
2023-02-16 12:40:00,193.1,193.33,193.04,193.33,6596.0,184.2216,184.441,184.1644,184.441,6596.0
2023-02-16 12:50:00,193.24,193.27,192.66,192.84,15756.0,184.3552,184.3838,183.8018,183.9736,15756.0
2023-02-16 13:00:00,192.85,193.14,192.6,193.13,10211.0,183.9831,184.2598,183.7446,184.2502,10211.0
2023-02-16 13:10:00,193.16,193.16,192.6,192.75,8122.0,184.2788,184.2788,183.7446,183.8877,8122.0
2023-02-16 13:20:00,192.83,192.89,192.51,192.58,8314.0,183.964,184.0213,183.6587,183.7255,8314.0
2023-02-16 13:30:00,192.62,193.03,192.37,192.97,11078.0,183.7637,184.1548,183.5252,184.0976,11078.0
2023-02-16 13:40:00,192.94,193.24,192.83,193.19,12788.0,184.069,184.3552,183.964,184.3075,12788.0
2023-02-16 13:50:00,193.25,193.55,193.0,193.51,19705.0,184.3647,184.6509,184.1262,184.6128,19705.0
2023-02-16 14:00:00,193.56,193.81,193.36,193.41,22541.0,184.6605,184.899,184.4696,184.5174,22541.0
2023-02-16 14:10:00,193.31,193.43,193.06,193.06,9269.0,184.4219,184.5364,184.1834,184.1834,9269.0
2023-02-16 14:20:00,193.08,193.49,192.82,193.28,9453.0,184.2025,184.5937,183.9545,184.3933,9453.0
2023-02-16 14:30:00,193.25,193.71,193.25,193.59,10875.0,184.3647,184.8036,184.3647,184.6891,10875.0
2023-02-16 14:40:00,193.61,193.61,193.22,193.3,15167.0,184.7082,184.7082,184.3361,184.4124,15167.0
2023-02-16 14:50:00,193.28,193.35,193.13,193.25,12170.0,184.3933,184.4601,184.2502,184.3647,12170.0
2023-02-16 15:00:00,193.2,193.32,192.52,193.05,28419.0,184.317,184.4315,183.6683,184.1739,28419.0
2023-02-16 15:10:00,193.05,193.06,192.11,192.21,25051.0,184.1739,184.1834,183.2771,183.3725,25051.0
2023-02-16 15:20:00,192.17,192.2,191.13,191.14,35151.0,183.3344,183.363,182.3422,182.3517,35151.0
2023-02-16 15:30:00,191.12,191.36,190.72,191.07,67998.0,182.3326,182.5616,181.951,182.2849,67998.0
2023-02-16 15:40:00,191.07,191.45,190.76,191.35,84997.0,182.2849,182.6475,181.9892,182.5521,84997.0
2023-02-16 15:50:00,191.3,191.84,190.81,191.27,319416.0,182.5044,183.0195,182.0369,182.4757,319416.0
2023-02-17 09:30:00,190.71,191.72,190.0,190.09,77562.0,181.9415,182.9051,181.2641,181.35,77562.0
2023-02-17 09:40:00,189.87,190.28,188.73,189.09,21246.0,181.1401,181.5313,180.0525,180.396,21246.0
2023-02-17 09:50:00,189.15,189.5,188.78,189.5,62400.0,180.4532,180.7871,180.1002,180.7871,62400.0
2023-02-17 10:00:00,189.51,189.79,189.03,189.21,13385.0,180.7967,181.0638,180.3387,180.5105,13385.0
2023-02-17 10:10:00,189.09,189.99,188.88,189.85,10716.0,180.396,181.2546,180.1956,181.121,10716.0
2023-02-17 10:20:00,189.79,190.2,189.12,189.24,8631.0,181.0638,181.4549,180.4246,180.5391,8631.0
2023-02-17 10:30:00,189.29,190.15,189.24,189.34,19677.0,180.5868,181.4072,180.5391,180.6345,19677.0
2023-02-17 10:40:00,189.23,189.31,188.89,188.99,60280.0,180.5295,180.6059,180.2052,180.3006,60280.0
2023-02-17 10:50:00,188.83,189.4,188.71,189.31,30188.0,180.1479,180.6917,180.0334,180.6059,30188.0
2023-02-17 11:00:00,189.24,189.97,189.05,189.58,67200.0,180.5391,181.2355,180.3578,180.8634,67200.0
2023-02-17 11:10:00,189.55,190.02,189.32,189.57,52871.0,180.8348,181.2832,180.6154,180.8539,52871.0
2023-02-17 11:20:00,189.53,189.55,188.53,188.73,77605.0,180.8157,180.8348,179.8617,180.0525,77605.0
2023-02-17 11:30:00,188.73,188.79,187.91,187.99,81190.0,180.0525,180.1098,179.2702,179.3466,81190.0
2023-02-17 11:40:00,187.99,188.4,187.81,188.16,48087.0,179.3466,179.7377,179.1748,179.5087,48087.0
2023-02-17 11:50:00,188.1,188.16,187.02,187.48,26612.0,179.4515,179.5087,178.4212,178.86,26612.0
2023-02-17 12:00:00,187.49,188.02,187.48,187.79,9908.0,178.8695,179.3752,178.86,179.1557,9908.0
2023-02-17 12:10:00,187.94,188.2,187.32,187.39,5935.0,179.2989,179.5469,178.7074,178.7741,5935.0
2023-02-17 12:20:00,187.31,187.66,187.27,187.56,8380.0,178.6978,179.0317,178.6597,178.9363,8380.0
2023-02-17 12:30:00,187.58,187.59,187.1,187.1,7487.0,178.9554,178.9649,178.4975,178.4975,7487.0
2023-02-17 12:40:00,187.22,187.22,186.76,186.86,8400.0,178.612,178.612,178.1731,178.2685,8400.0
2023-02-17 12:50:00,186.87,187.21,186.61,187.15,8900.0,178.278,178.6024,178.03,178.5452,8900.0
2023-02-17 13:00:00,187.27,187.39,186.92,187.39,5924.0,178.6597,178.7741,178.3257,178.7741,5924.0
2023-02-17 13:10:00,187.42,187.64,187.32,187.49,4609.0,178.8028,179.0126,178.7074,178.8695,4609.0
2023-02-17 13:20:00,187.43,187.43,186.88,186.93,4007.0,178.8123,178.8123,178.2876,178.3353,4007.0
2023-02-17 13:30:00,186.96,187.33,186.81,187.12,9100.0,178.3639,178.7169,178.2208,178.5166,9100.0
2023-02-17 13:40:00,187.12,187.79,187.04,187.66,66437.0,178.5166,179.1557,178.4402,179.0317,66437.0
2023-02-17 13:50:00,187.62,187.8,187.46,187.75,70981.0,178.9936,179.1653,178.8409,179.1176,70981.0
2023-02-17 14:00:00,187.77,188.95,187.77,188.03,56676.0,179.1367,180.2624,179.1367,179.3847,56676.0
2023-02-17 14:10:00,187.83,188.18,187.77,187.88,5431.0,179.1939,179.5278,179.1367,179.2416,5431.0
2023-02-17 14:20:00,188.09,188.75,188.09,188.32,8760.0,179.442,180.0716,179.442,179.6614,8760.0
2023-02-17 14:30:00,188.37,188.91,188.37,188.88,8536.0,179.7091,180.2243,179.7091,180.1956,8536.0
2023-02-17 14:40:00,188.84,188.84,188.4,188.75,7112.0,180.1575,180.1575,179.7377,180.0716,7112.0
2023-02-17 14:50:00,188.83,189.11,188.81,189.0,29039.0,180.1479,180.4151,180.1289,180.3101,29039.0
2023-02-17 15:00:00,189.03,189.29,188.53,189.04,20319.0,180.3387,180.5868,179.8617,180.3483,20319.0
2023-02-17 15:10:00,189.08,189.18,188.58,188.88,9741.0,180.3864,180.4818,179.9094,180.1956,9741.0
2023-02-17 15:20:00,188.86,189.02,188.37,188.37,11518.0,180.1766,180.3292,179.7091,179.7091,11518.0
2023-02-17 15:30:00,188.45,189.29,188.41,188.83,19689.0,179.7854,180.5868,179.7472,180.1479,19689.0
2023-02-17 15:40:00,188.75,188.99,188.71,188.77,27608.0,180.0716,180.3006,180.0334,180.0907,27608.0
2023-02-17 15:50:00,188.96,189.11,188.31,188.48,151715.0,180.272,180.4151,179.6518,179.814,151715.0
2023-02-21 09:30:00,185.47,186.88,185.44,186.68,36432.0,176.9424,178.2876,176.9138,178.0968,36432.0
2023-02-21 09:40:00,186.83,187.19,186.1,186.3,21881.0,178.2399,178.5833,177.5435,177.7343,21881.0
2023-02-21 09:50:00,186.3,186.89,185.48,185.58,21584.0,177.7343,178.2971,176.952,177.0474,21584.0
2023-02-21 10:00:00,185.67,185.9,185.26,185.5,13200.0,177.1332,177.3526,176.7421,176.971,13200.0
2023-02-21 10:10:00,185.6,185.65,184.4,184.98,29889.0,177.0664,177.1141,175.9216,176.4749,29889.0
2023-02-21 10:20:00,185.03,185.22,184.7,184.88,10756.0,176.5226,176.7039,176.2078,176.3795,10756.0
2023-02-21 10:30:00,184.87,185.52,184.7,185.16,11877.0,176.37,176.9901,176.2078,176.6467,11877.0
2023-02-21 10:40:00,185.16,185.47,184.86,185.14,13641.0,176.6467,176.9424,176.3605,176.6276,13641.0
2023-02-21 10:50:00,185.14,185.38,184.97,185.26,19235.0,176.6276,176.8566,176.4654,176.7421,19235.0
2023-02-21 11:00:00,185.42,185.87,184.95,184.95,9944.0,176.8947,177.324,176.4463,176.4463,9944.0
2023-02-21 11:10:00,185.03,185.13,184.48,184.54,9968.0,176.5226,176.6181,175.9979,176.0552,9968.0
2023-02-21 11:20:00,184.51,184.99,184.29,184.45,8967.0,176.0266,176.4845,175.8167,175.9693,8967.0
2023-02-21 11:30:00,184.33,184.56,183.88,184.23,14514.0,175.8548,176.0743,175.4255,175.7594,14514.0
2023-02-21 11:40:00,184.26,184.31,183.83,183.87,8707.0,175.7881,175.8358,175.3778,175.416,8707.0
2023-02-21 11:50:00,183.8,183.8,183.12,183.18,13754.0,175.3492,175.3492,174.7005,174.7577,13754.0
2023-02-21 12:00:00,183.16,183.39,182.83,183.31,18597.0,174.7386,174.9581,174.4238,174.8817,18597.0
2023-02-21 12:10:00,183.35,183.68,183.2,183.52,7841.0,174.9199,175.2347,174.7768,175.0821,7841.0
2023-02-21 12:20:00,183.51,183.64,182.94,182.94,10200.0,175.0725,175.1966,174.5287,174.5287,10200.0
2023-02-21 12:30:00,183.0,183.59,183.0,183.45,7374.0,174.586,175.1489,174.586,175.0153,7374.0
2023-02-21 12:40:00,183.53,183.72,183.31,183.63,7497.0,175.0916,175.2729,174.8817,175.187,7497.0
2023-02-21 12:50:00,183.56,183.9,183.56,183.84,8793.0,175.1202,175.4446,175.1202,175.3874,8793.0
2023-02-21 13:00:00,183.84,183.89,183.29,183.36,5694.0,175.3874,175.4351,174.8627,174.9294,5694.0
2023-02-21 13:10:00,183.44,183.78,183.33,183.66,12047.0,175.0058,175.3301,174.9008,175.2156,12047.0
2023-02-21 13:20:00,183.66,183.81,183.16,183.38,9768.0,175.2156,175.3587,174.7386,174.9485,9768.0
2023-02-21 13:30:00,183.34,183.46,183.16,183.16,6605.0,174.9104,175.0248,174.7386,174.7386,6605.0
2023-02-21 13:40:00,183.18,183.47,183.14,183.22,26951.0,174.7577,175.0344,174.7195,174.7959,26951.0
2023-02-21 13:50:00,183.13,183.41,183.07,183.3,8564.0,174.71,174.9771,174.6528,174.8722,8564.0
2023-02-21 14:00:00,183.3,183.31,182.14,182.18,25233.0,174.8722,174.8817,173.7655,173.8037,25233.0
2023-02-21 14:10:00,182.18,182.27,181.78,181.84,8394.0,173.8037,173.8895,173.4221,173.4793,8394.0
2023-02-21 14:20:00,181.79,182.15,181.76,182.01,6970.0,173.4316,173.7751,173.403,173.6415,6970.0
2023-02-21 14:30:00,182.01,182.5,181.98,182.36,11145.0,173.6415,174.109,173.6129,173.9754,11145.0
2023-02-21 14:40:00,182.35,182.71,182.03,182.71,14916.0,173.9659,174.3093,173.6606,174.3093,14916.0
2023-02-21 14:50:00,182.7,182.7,182.46,182.66,7533.0,174.2998,174.2998,174.0708,174.2616,7533.0
2023-02-21 15:00:00,182.75,182.97,182.39,182.39,12881.0,174.3475,174.5574,174.004,174.004,12881.0
2023-02-21 15:10:00,182.34,182.4,181.84,181.95,15173.0,173.9563,174.0136,173.4793,173.5843,15173.0
2023-02-21 15:20:00,181.93,182.02,181.36,181.53,22890.0,173.5652,173.651,173.0214,173.1836,22890.0
2023-02-21 15:30:00,181.53,181.82,181.09,181.19,31833.0,173.1836,173.4602,172.7638,172.8592,31833.0
2023-02-21 15:40:00,181.23,182.11,181.13,182.1,48187.0,172.8974,173.7369,172.802,173.7274,48187.0
2023-02-21 15:50:00,182.1,182.15,181.1,181.44,169117.0,173.7274,173.7751,172.7733,173.0977,169117.0
2023-02-22 09:30:00,181.16,181.16,180.0,181.14,56649.0,172.8306,172.8306,171.7239,172.8115,56649.0
2023-02-22 09:40:00,181.29,181.99,180.97,181.43,11951.0,172.9546,173.6224,172.6493,173.0882,11951.0
2023-02-22 09:50:00,181.36,181.38,180.11,180.17,38604.0,173.0214,173.0405,171.8289,171.8861,38604.0
2023-02-22 10:00:00,180.2,180.35,179.28,179.43,47272.0,171.9147,172.0578,171.037,171.1801,47272.0
2023-02-22 10:10:00,179.26,179.47,178.77,178.77,12326.0,171.0179,171.2183,170.5505,170.5505,12326.0
2023-02-22 10:20:00,178.97,179.41,178.89,178.95,13854.0,170.7413,171.161,170.665,170.7222,13854.0
2023-02-22 10:30:00,178.99,179.07,178.45,178.75,32444.0,170.7604,170.8367,170.2452,170.5314,32444.0
2023-02-22 10:40:00,178.84,179.45,178.84,179.33,36391.0,170.6173,171.1992,170.6173,171.0847,36391.0
2023-02-22 10:50:00,179.43,180.2,179.42,179.91,30841.0,171.1801,171.9147,171.1706,171.6381,30841.0
2023-02-22 11:00:00,179.78,179.96,179.31,179.46,11061.0,171.514,171.6858,171.0656,171.2087,11061.0
2023-02-22 11:10:00,179.49,179.52,178.93,179.19,53054.0,171.2374,171.266,170.7031,170.9512,53054.0
2023-02-22 11:20:00,179.29,179.43,178.95,179.02,62323.0,171.0466,171.1801,170.7222,170.789,62323.0
2023-02-22 11:30:00,179.0,179.42,178.81,178.81,39045.0,170.7699,171.1706,170.5886,170.5886,39045.0
2023-02-22 11:40:00,178.89,179.07,178.69,178.73,13654.0,170.665,170.8367,170.4742,170.5123,13654.0
2023-02-22 11:50:00,178.81,178.92,178.48,178.79,14892.0,170.5886,170.6936,170.2738,170.5696,14892.0
2023-02-22 12:00:00,178.75,178.78,178.4,178.65,20844.0,170.5314,170.56,170.1975,170.436,20844.0
2023-02-22 12:10:00,178.55,179.09,178.47,179.01,56360.0,170.3406,170.8558,170.2643,170.7794,56360.0
2023-02-22 12:20:00,179.08,179.42,179.05,179.18,11207.0,170.8462,171.1706,170.8176,170.9416,11207.0
2023-02-22 12:30:00,179.17,179.5,179.1,179.44,12089.0,170.9321,171.2469,170.8653,171.1897,12089.0
2023-02-22 12:40:00,179.43,179.57,179.17,179.27,22382.0,171.1801,171.3137,170.9321,171.0275,22382.0
2023-02-22 12:50:00,179.3,179.42,179.07,179.2,10127.0,171.0561,171.1706,170.8367,170.9607,10127.0
2023-02-22 13:00:00,179.16,179.71,179.02,179.67,7358.0,170.9225,171.4473,170.789,171.4091,7358.0
2023-02-22 13:10:00,179.66,179.68,179.45,179.56,4205.0,171.3996,171.4186,171.1992,171.3041,4205.0
2023-02-22 13:20:00,179.53,180.04,179.52,179.98,18450.0,171.2755,171.7621,171.266,171.7048,18450.0
2023-02-22 13:30:00,180.0,180.01,179.66,179.95,14059.0,171.7239,171.7335,171.3996,171.6762,14059.0
2023-02-22 13:40:00,179.92,179.92,179.57,179.63,12461.0,171.6476,171.6476,171.3137,171.3709,12461.0
2023-02-22 13:50:00,179.64,179.64,179.35,179.63,7836.0,171.3805,171.3805,171.1038,171.3709,7836.0
2023-02-22 14:00:00,179.56,180.0,178.71,179.7,22708.0,171.3041,171.7239,170.4932,171.4377,22708.0
2023-02-22 14:10:00,179.63,179.77,178.35,179.08,37240.0,171.3709,171.5045,170.1498,170.8462,37240.0
2023-02-22 14:20:00,179.03,179.35,178.46,178.64,7671.0,170.7985,171.1038,170.2547,170.4264,7671.0
2023-02-22 14:30:00,178.59,178.67,177.81,178.23,25247.0,170.3787,170.4551,169.6346,170.0353,25247.0
2023-02-22 14:40:00,178.31,178.56,177.7,178.56,11747.0,170.1116,170.3501,169.5297,170.3501,11747.0
2023-02-22 14:50:00,178.6,178.6,177.3,177.31,14073.0,170.3883,170.3883,169.1481,169.1576,14073.0
2023-02-22 15:00:00,177.33,177.55,177.0,177.31,19857.0,169.1767,169.3866,168.8619,169.1576,19857.0
2023-02-22 15:10:00,177.41,177.54,177.01,177.24,11521.0,169.253,169.377,168.8714,169.0908,11521.0
2023-02-22 15:20:00,177.25,177.64,176.97,177.17,14958.0,169.1004,169.4724,168.8332,169.024,14958.0
2023-02-22 15:30:00,177.15,177.58,176.93,176.93,22720.0,169.005,169.4152,168.7951,168.7951,22720.0
2023-02-22 15:40:00,176.92,177.41,176.9,177.36,28916.0,168.7855,169.253,168.7665,169.2053,28916.0
2023-02-22 15:50:00,177.28,177.75,176.73,177.7,213947.0,169.129,169.5774,168.6043,169.5297,213947.0
2023-02-23 09:30:00,181.6,181.61,180.33,181.16,37759.0,173.2504,173.2599,172.0387,172.8306,37759.0
2023-02-23 09:40:00,181.38,181.42,180.09,180.38,35439.0,173.0405,173.0786,171.8098,172.0864,35439.0
2023-02-23 09:50:00,180.2,180.65,180.16,180.36,12062.0,171.9147,172.344,171.8766,172.0674,12062.0
2023-02-23 10:00:00,180.46,180.54,179.25,179.7,66988.0,172.1628,172.2391,171.0084,171.4377,66988.0
2023-02-23 10:10:00,179.66,180.03,179.16,179.38,17160.0,171.3996,171.7525,170.9225,171.1324,17160.0
2023-02-23 10:20:00,179.46,179.95,179.41,179.69,23151.0,171.2087,171.6762,171.161,171.4282,23151.0
2023-02-23 10:30:00,179.73,179.74,178.92,179.15,12362.0,171.4663,171.4759,170.6936,170.913,12362.0
2023-02-23 10:40:00,179.1,179.1,177.45,177.75,26054.0,170.8653,170.8653,169.2912,169.5774,26054.0
2023-02-23 10:50:00,177.77,177.86,177.26,177.4,17083.0,169.5965,169.6823,169.1099,169.2435,17083.0
2023-02-23 11:00:00,177.43,178.04,177.11,177.14,12526.0,169.2721,169.854,168.9668,168.9954,12526.0
2023-02-23 11:10:00,177.3,177.71,177.23,177.66,12229.0,169.1481,169.5392,169.0813,169.4915,12229.0
2023-02-23 11:20:00,177.63,177.87,177.25,177.52,27527.0,169.4629,169.6919,169.1004,169.3579,27527.0
2023-02-23 11:30:00,177.41,177.83,177.28,177.8,22761.0,169.253,169.6537,169.129,169.6251,22761.0
2023-02-23 11:40:00,177.77,178.27,177.32,177.81,16977.0,169.5965,170.0735,169.1671,169.6346,16977.0
2023-02-23 11:50:00,177.89,177.95,177.49,177.57,11950.0,169.7109,169.7682,169.3293,169.4056,11950.0
2023-02-23 12:00:00,177.58,178.27,177.56,178.04,7517.0,169.4152,170.0735,169.3961,169.854,7517.0
2023-02-23 12:10:00,177.98,178.35,177.72,178.09,10640.0,169.7968,170.1498,169.5487,169.9017,10640.0
2023-02-23 12:20:00,178.09,178.31,177.76,178.1,9990.0,169.9017,170.1116,169.5869,169.9113,9990.0
2023-02-23 12:30:00,178.15,178.56,177.98,178.38,11967.0,169.959,170.3501,169.7968,170.1784,11967.0
2023-02-23 12:40:00,178.4,178.58,178.13,178.33,9085.0,170.1975,170.3692,169.9399,170.1307,9085.0
2023-02-23 12:50:00,178.33,178.53,178.18,178.43,8014.0,170.1307,170.3215,169.9876,170.2261,8014.0
2023-02-23 13:00:00,178.4,178.88,178.26,178.52,10355.0,170.1975,170.6554,170.0639,170.312,10355.0
2023-02-23 13:10:00,178.51,178.89,178.45,178.83,5238.0,170.3024,170.665,170.2452,170.6077,5238.0
2023-02-23 13:20:00,178.83,179.04,178.67,179.02,6423.0,170.6077,170.8081,170.4551,170.789,6423.0
2023-02-23 13:30:00,179.0,179.0,178.74,178.96,9123.0,170.7699,170.7699,170.5219,170.7317,9123.0
2023-02-23 13:40:00,179.01,179.71,179.0,179.71,16636.0,170.7794,171.4473,170.7699,171.4473,16636.0
2023-02-23 13:50:00,179.67,179.85,179.25,179.44,13688.0,171.4091,171.5808,171.0084,171.1897,13688.0
2023-02-23 14:00:00,179.44,179.57,179.26,179.39,9231.0,171.1897,171.3137,171.0179,171.142,9231.0
2023-02-23 14:10:00,179.37,180.49,179.28,180.36,18049.0,171.1229,172.1914,171.037,172.0674,18049.0
2023-02-23 14:20:00,180.36,180.63,180.02,180.31,18867.0,172.0674,172.325,171.743,172.0197,18867.0
2023-02-23 14:30:00,180.35,181.08,180.31,180.89,28208.0,172.0578,172.7543,172.0197,172.573,28208.0
2023-02-23 14:40:00,181.0,181.03,180.67,180.83,16024.0,172.6779,172.7066,172.3631,172.5158,16024.0
2023-02-23 14:50:00,180.83,181.01,180.38,180.5,16058.0,172.5158,172.6875,172.0864,172.2009,16058.0
2023-02-23 15:00:00,180.54,181.21,180.52,180.81,18593.0,172.2391,172.8783,172.22,172.4967,18593.0
2023-02-23 15:10:00,180.81,181.4,180.81,181.25,16304.0,172.4967,173.0595,172.4967,172.9164,16304.0
2023-02-23 15:20:00,181.25,181.6,181.05,181.57,17843.0,172.9164,173.2504,172.7256,173.2217,17843.0
2023-02-23 15:30:00,181.59,181.82,181.27,181.66,36399.0,173.2408,173.4602,172.9355,173.3076,36399.0
2023-02-23 15:40:00,181.67,181.75,181.33,181.36,50904.0,173.3171,173.3935,172.9928,173.0214,50904.0
2023-02-23 15:50:00,181.31,181.34,180.82,180.94,178377.0,172.9737,173.0023,172.5062,172.6207,178377.0
2023-02-24 09:30:00,177.92,178.06,176.71,177.7,57563.0,169.7396,169.8731,168.5852,169.5297,57563.0
2023-02-24 09:40:00,177.88,177.94,176.27,176.82,21615.0,169.7014,169.7586,168.1654,168.6901,21615.0
2023-02-24 09:50:00,176.8,177.96,176.71,177.76,29842.0,168.671,169.7777,168.5852,169.5869,29842.0
2023-02-24 10:00:00,177.56,177.7,176.71,176.92,10588.0,169.3961,169.5297,168.5852,168.7855,10588.0
2023-02-24 10:10:00,176.81,176.88,176.34,176.65,8283.0,168.6806,168.7474,168.2322,168.5279,8283.0
2023-02-24 10:20:00,176.61,176.74,176.23,176.49,9708.0,168.4898,168.6138,168.1273,168.3753,9708.0
2023-02-24 10:30:00,176.43,176.76,176.19,176.19,18069.0,168.3181,168.6329,168.0891,168.0891,18069.0
2023-02-24 10:40:00,176.19,176.45,176.05,176.05,9701.0,168.0891,168.3371,167.9555,167.9555,9701.0
2023-02-24 10:50:00,176.01,176.21,175.87,176.07,10229.0,167.9174,168.1082,167.7838,167.9746,10229.0
2023-02-24 11:00:00,176.06,176.12,175.8,175.99,8428.0,167.9651,168.0223,167.717,167.8983,8428.0
2023-02-24 11:10:00,175.98,176.31,175.93,175.99,9244.0,167.8888,168.2036,167.8411,167.8983,9244.0
2023-02-24 11:20:00,176.09,176.82,175.9,176.67,10088.0,167.9937,168.6901,167.8124,168.547,10088.0
2023-02-24 11:30:00,176.55,176.76,176.08,176.16,8794.0,168.4325,168.6329,167.9842,168.0605,8794.0
2023-02-24 11:40:00,176.09,176.95,176.08,176.92,10711.0,167.9937,168.8142,167.9842,168.7855,10711.0
2023-02-24 11:50:00,176.88,177.23,176.51,176.55,7583.0,168.7474,169.0813,168.3944,168.4325,7583.0
2023-02-24 12:00:00,176.59,176.66,176.06,176.24,8290.0,168.4707,168.5375,167.9651,168.1368,8290.0
2023-02-24 12:10:00,176.24,176.35,175.93,175.97,7402.0,168.1368,168.2417,167.8411,167.8792,7402.0
2023-02-24 12:20:00,176.0,176.1,175.72,176.02,10639.0,167.9078,168.0032,167.6407,167.9269,10639.0
2023-02-24 12:30:00,176.04,176.18,175.69,175.8,7444.0,167.946,168.0796,167.6121,167.717,7444.0
2023-02-24 12:40:00,175.75,175.84,175.37,175.43,10034.0,167.6693,167.7552,167.3068,167.364,10034.0
2023-02-24 12:50:00,175.52,175.86,175.47,175.7,9339.0,167.4499,167.7743,167.4022,167.6216,9339.0
2023-02-24 13:00:00,175.69,176.3,175.62,176.18,16186.0,167.6121,168.194,167.5453,168.0796,16186.0
2023-02-24 13:10:00,176.11,176.45,175.97,176.44,15409.0,168.0128,168.3371,167.8792,168.3276,15409.0
2023-02-24 13:20:00,176.45,176.82,176.43,176.51,10566.0,168.3371,168.6901,168.3181,168.3944,10566.0
2023-02-24 13:30:00,176.5,176.78,176.19,176.76,12033.0,168.3848,168.652,168.0891,168.6329,12033.0
2023-02-24 13:40:00,176.72,176.97,176.5,176.67,18182.0,168.5947,168.8332,168.3848,168.547,18182.0
2023-02-24 13:50:00,176.64,176.86,176.53,176.86,13142.0,168.5184,168.7283,168.4135,168.7283,13142.0
2023-02-24 14:00:00,176.9,176.98,176.63,176.63,11688.0,168.7665,168.8428,168.5089,168.5089,11688.0
2023-02-24 14:10:00,176.68,176.82,176.42,176.71,7110.0,168.5566,168.6901,168.3085,168.5852,7110.0
2023-02-24 14:20:00,176.56,176.68,176.29,176.44,32465.0,168.4421,168.5566,168.1845,168.3276,32465.0
2023-02-24 14:30:00,176.42,176.53,176.17,176.42,7060.0,168.3085,168.4135,168.07,168.3085,7060.0
2023-02-24 14:40:00,176.49,176.87,176.22,176.87,7915.0,168.3753,168.7378,168.1177,168.7378,7915.0
2023-02-24 14:50:00,176.86,177.68,176.85,177.49,11325.0,168.7283,169.5106,168.7188,169.3293,11325.0
2023-02-24 15:00:00,177.5,177.69,176.96,177.1,19103.0,169.3389,169.5201,168.8237,168.9573,19103.0
2023-02-24 15:10:00,177.12,177.12,176.58,176.87,16469.0,168.9763,168.9763,168.4612,168.7378,16469.0
2023-02-24 15:20:00,176.86,177.09,176.54,176.55,21504.0,168.7283,168.9477,168.423,168.4325,21504.0
2023-02-24 15:30:00,176.6,176.66,176.32,176.33,27241.0,168.4802,168.5375,168.2131,168.2227,27241.0
2023-02-24 15:40:00,176.28,176.62,176.28,176.48,26639.0,168.175,168.4993,168.175,168.3658,26639.0
2023-02-24 15:50:00,176.51,177.21,176.28,177.01,175200.0,168.3944,169.0622,168.175,168.8714,175200.0
2023-02-27 09:30:00,180.21,180.58,178.21,178.21,31306.0,171.9243,172.2773,170.0162,170.0162,31306.0
2023-02-27 09:40:00,178.3,179.14,178.24,178.72,10722.0,170.1021,170.9035,170.0448,170.5028,10722.0
2023-02-27 09:50:00,178.9,179.75,178.9,179.49,7705.0,170.6745,171.4854,170.6745,171.2374,7705.0
2023-02-27 10:00:00,179.64,180.58,179.24,180.43,11197.0,171.3805,172.2773,170.9989,172.1341,11197.0
2023-02-27 10:10:00,180.32,180.57,180.15,180.46,7477.0,172.0292,172.2677,171.867,172.1628,7477.0
2023-02-27 10:20:00,180.46,180.49,180.05,180.31,16065.0,172.1628,172.1914,171.7716,172.0197,16065.0
2023-02-27 10:30:00,180.27,180.36,179.37,179.58,14256.0,171.9815,172.0674,171.1229,171.3232,14256.0
2023-02-27 10:40:00,179.47,179.58,178.9,179.19,11041.0,171.2183,171.3232,170.6745,170.9512,11041.0
2023-02-27 10:50:00,179.25,179.54,178.94,179.38,21603.0,171.0084,171.2851,170.7127,171.1324,21603.0
2023-02-27 11:00:00,179.45,179.74,179.43,179.71,5069.0,171.1992,171.4759,171.1801,171.4473,5069.0
2023-02-27 11:10:00,179.8,179.9,179.13,179.29,9331.0,171.5331,171.6285,170.8939,171.0466,9331.0
2023-02-27 11:20:00,179.06,179.22,178.88,179.0,8846.0,170.8271,170.9798,170.6554,170.7699,8846.0
2023-02-27 11:30:00,179.05,179.05,178.03,178.88,21892.0,170.8176,170.8176,169.8445,170.6554,21892.0
2023-02-27 11:40:00,179.08,179.28,179.04,179.28,5704.0,170.8462,171.037,170.8081,171.037,5704.0
2023-02-27 11:50:00,179.21,179.46,179.01,179.19,8139.0,170.9702,171.2087,170.7794,170.9512,8139.0
2023-02-27 12:00:00,179.28,179.48,179.04,179.04,7505.0,171.037,171.2278,170.8081,170.8081,7505.0
2023-02-27 12:10:00,179.14,179.46,179.07,179.46,4676.0,170.9035,171.2087,170.8367,171.2087,4676.0
2023-02-27 12:20:00,179.39,179.48,178.99,179.38,6062.0,171.142,171.2278,170.7604,171.1324,6062.0
2023-02-27 12:30:00,179.44,179.88,179.44,179.77,5990.0,171.1897,171.6094,171.1897,171.5045,5990.0
2023-02-27 12:40:00,179.83,179.87,179.62,179.74,6844.0,171.5617,171.5999,171.3614,171.4759,6844.0
2023-02-27 12:50:00,179.74,179.8,179.54,179.58,5346.0,171.4759,171.5331,171.2851,171.3232,5346.0
2023-02-27 13:00:00,179.59,179.73,179.35,179.46,8606.0,171.3328,171.4663,171.1038,171.2087,8606.0
2023-02-27 13:10:00,179.39,179.54,179.2,179.4,5711.0,171.142,171.2851,170.9607,171.1515,5711.0
2023-02-27 13:20:00,179.39,179.45,179.0,179.14,4831.0,171.142,171.1992,170.7699,170.9035,4831.0
2023-02-27 13:30:00,179.22,179.36,179.03,179.22,5261.0,170.9798,171.1133,170.7985,170.9798,5261.0
2023-02-27 13:40:00,179.21,179.22,178.98,179.05,6418.0,170.9702,170.9798,170.7508,170.8176,6418.0
2023-02-27 13:50:00,178.97,179.36,178.97,179.36,4852.0,170.7413,171.1133,170.7413,171.1133,4852.0
2023-02-27 14:00:00,179.39,179.68,179.39,179.63,3898.0,171.142,171.4186,171.142,171.3709,3898.0
2023-02-27 14:10:00,179.63,179.82,179.29,179.29,7867.0,171.3709,171.5522,171.0466,171.0466,7867.0
2023-02-27 14:20:00,179.26,179.36,179.04,179.27,4328.0,171.0179,171.1133,170.8081,171.0275,4328.0
2023-02-27 14:30:00,179.22,179.24,179.0,179.1,6537.0,170.9798,170.9989,170.7699,170.8653,6537.0
2023-02-27 14:40:00,179.06,179.06,178.34,178.54,6079.0,170.8271,170.8271,170.1402,170.331,6079.0
2023-02-27 14:50:00,178.55,178.7,178.41,178.54,3468.0,170.3406,170.4837,170.207,170.331,3468.0
2023-02-27 15:00:00,178.5,178.65,178.26,178.3,5091.0,170.2929,170.436,170.0639,170.1021,5091.0
2023-02-27 15:10:00,178.27,178.56,178.15,178.37,7216.0,170.0735,170.3501,169.959,170.1689,7216.0
2023-02-27 15:20:00,178.3,178.41,178.12,178.4,7604.0,170.1021,170.207,169.9304,170.1975,7604.0
2023-02-27 15:30:00,178.34,178.35,177.76,177.94,12034.0,170.1402,170.1498,169.5869,169.7586,12034.0
2023-02-27 15:40:00,177.91,178.42,177.64,177.72,22957.0,169.73,170.2166,169.4724,169.5487,22957.0
2023-02-27 15:50:00,177.43,178.0,177.43,177.77,122411.0,169.2721,169.8159,169.2721,169.5965,122411.0
2023-02-28 09:30:00,177.56,177.56,176.54,177.19,17403.0,169.3961,169.3961,168.423,169.0431,17403.0
2023-02-28 09:40:00,177.31,177.91,177.26,177.5,12575.0,169.1576,169.73,169.1099,169.3389,12575.0
2023-02-28 09:50:00,177.43,178.03,177.23,177.7,10089.0,169.2721,169.8445,169.0813,169.5297,10089.0
2023-02-28 10:00:00,177.71,178.35,177.71,178.27,4844.0,169.5392,170.1498,169.5392,170.0735,4844.0
2023-02-28 10:10:00,178.11,178.11,177.67,178.11,6644.0,169.9208,169.9208,169.501,169.9208,6644.0
2023-02-28 10:20:00,178.07,178.64,177.94,177.94,4454.0,169.8827,170.4264,169.7586,169.7586,4454.0
2023-02-28 10:30:00,177.94,178.14,177.87,177.99,5556.0,169.7586,169.9494,169.6919,169.8063,5556.0
2023-02-28 10:40:00,178.03,178.12,177.38,177.67,6446.0,169.8445,169.9304,169.2244,169.501,6446.0
2023-02-28 10:50:00,177.36,177.7,177.1,177.63,4702.0,169.2053,169.5297,168.9573,169.4629,4702.0
2023-02-28 11:00:00,177.82,177.99,177.76,177.82,3900.0,169.6442,169.8063,169.5869,169.6442,3900.0
2023-02-28 11:10:00,177.84,178.18,177.77,178.02,7227.0,169.6632,169.9876,169.5965,169.835,7227.0
2023-02-28 11:20:00,178.02,178.22,177.86,177.95,5016.0,169.835,170.0258,169.6823,169.7682,5016.0
2023-02-28 11:30:00,178.0,178.0,177.74,177.81,4089.0,169.8159,169.8159,169.5678,169.6346,4089.0
2023-02-28 11:40:00,177.81,177.81,177.41,177.61,4284.0,169.6346,169.6346,169.253,169.4438,4284.0
2023-02-28 11:50:00,177.61,177.79,177.53,177.78,3974.0,169.4438,169.6155,169.3675,169.606,3974.0
2023-02-28 12:00:00,178.17,178.46,178.16,178.37,1952.0,169.9781,170.2547,169.9685,170.1689,1952.0
2023-02-28 12:10:00,178.39,178.57,178.37,178.57,3550.0,170.1879,170.3597,170.1689,170.3597,3550.0
2023-02-28 12:20:00,178.62,178.75,178.48,178.65,5104.0,170.4074,170.5314,170.2738,170.436,5104.0
2023-02-28 12:30:00,178.69,178.81,178.49,178.59,3733.0,170.4742,170.5886,170.2833,170.3787,3733.0
2023-02-28 12:40:00,178.5,178.72,178.39,178.61,2942.0,170.2929,170.5028,170.1879,170.3978,2942.0
2023-02-28 12:50:00,178.65,179.05,178.65,178.96,5173.0,170.436,170.8176,170.436,170.7317,5173.0
2023-02-28 13:00:00,178.98,179.28,178.98,179.1,2577.0,170.7508,171.037,170.7508,170.8653,2577.0
2023-02-28 13:10:00,179.17,179.27,178.89,178.9,3718.0,170.9321,171.0275,170.665,170.6745,3718.0
2023-02-28 13:20:00,179.0,179.36,178.95,179.36,5516.0,170.7699,171.1133,170.7222,171.1133,5516.0
2023-02-28 13:30:00,179.43,179.59,179.12,179.57,4025.0,171.1801,171.3328,170.8844,171.3137,4025.0
2023-02-28 13:40:00,179.5,179.87,179.46,179.74,5683.0,171.2469,171.5999,171.2087,171.4759,5683.0
2023-02-28 13:50:00,179.73,180.15,179.72,179.98,10207.0,171.4663,171.867,171.4568,171.7048,10207.0
2023-02-28 14:00:00,179.98,180.4,179.9,180.02,8840.0,171.7048,172.1055,171.6285,171.743,8840.0
2023-02-28 14:10:00,180.21,180.72,180.06,180.44,14740.0,171.9243,172.4108,171.7812,172.1437,14740.0
2023-02-28 14:20:00,180.33,180.53,180.15,180.22,9465.0,172.0387,172.2296,171.867,171.9338,9465.0
2023-02-28 14:30:00,180.24,180.24,179.82,180.16,6406.0,171.9529,171.9529,171.5522,171.8766,6406.0
2023-02-28 14:40:00,180.11,180.33,180.01,180.25,4737.0,171.8289,172.0387,171.7335,171.9624,4737.0
2023-02-28 14:50:00,180.25,180.25,179.55,179.59,8890.0,171.9624,171.9624,171.2946,171.3328,8890.0
2023-02-28 15:00:00,179.49,179.64,179.32,179.43,6152.0,171.2374,171.3805,171.0752,171.1801,6152.0
2023-02-28 15:10:00,179.44,179.68,179.28,179.45,5885.0,171.1897,171.4186,171.037,171.1992,5885.0
2023-02-28 15:20:00,179.38,179.57,178.89,179.12,13712.0,171.1324,171.3137,170.665,170.8844,13712.0
2023-02-28 15:30:00,179.07,179.11,178.63,178.94,8444.0,170.8367,170.8748,170.4169,170.7127,8444.0
2023-02-28 15:40:00,178.92,179.08,178.76,178.79,16300.0,170.6936,170.8462,170.5409,170.5696,16300.0
2023-02-28 15:50:00,178.83,179.39,178.39,178.39,114749.0,170.6077,171.142,170.1879,170.1879,114749.0
2023-03-01 09:30:00,179.27,179.42,178.13,179.42,19422.0,171.0275,171.1706,169.9399,171.1706,19422.0
2023-03-01 09:40:00,179.4,180.63,179.26,180.18,11142.0,171.1515,172.325,171.0179,171.8956,11142.0
2023-03-01 09:50:00,180.02,180.37,179.62,179.71,6981.0,171.743,172.0769,171.3614,171.4473,6981.0
2023-03-01 10:00:00,179.9,180.22,178.5,178.51,15586.0,171.6285,171.9338,170.2929,170.3024,15586.0
2023-03-01 10:10:00,178.51,178.51,177.66,178.28,14894.0,170.3024,170.3024,169.4915,170.083,14894.0
2023-03-01 10:20:00,178.36,178.6,178.1,178.5,9735.0,170.1593,170.3883,169.9113,170.2929,9735.0
2023-03-01 10:30:00,178.49,179.12,178.08,179.0,8432.0,170.2833,170.8844,169.8922,170.7699,8432.0
2023-03-01 10:40:00,179.06,179.67,179.06,179.56,6123.0,170.8271,171.4091,170.8271,171.3041,6123.0
2023-03-01 10:50:00,179.45,179.59,179.09,179.5,10056.0,171.1992,171.3328,170.8558,171.2469,10056.0
2023-03-01 11:00:00,179.48,179.48,177.88,178.0,7367.0,171.2278,171.2278,169.7014,169.8159,7367.0
2023-03-01 11:10:00,177.8,177.83,177.56,177.57,12069.0,169.6251,169.6537,169.3961,169.4056,12069.0
2023-03-01 11:20:00,177.64,178.35,177.55,178.12,15546.0,169.4724,170.1498,169.3866,169.9304,15546.0
2023-03-01 11:30:00,178.12,178.4,178.11,178.18,7359.0,169.9304,170.1975,169.9208,169.9876,7359.0
2023-03-01 11:40:00,178.35,179.21,178.35,179.12,7026.0,170.1498,170.9702,170.1498,170.8844,7026.0
2023-03-01 11:50:00,179.14,179.28,178.93,179.11,4117.0,170.9035,171.037,170.7031,170.8748,4117.0
2023-03-01 12:00:00,179.06,179.47,178.87,179.47,7098.0,170.8271,171.2183,170.6459,171.2183,7098.0
2023-03-01 12:10:00,179.45,179.95,179.45,179.55,15664.0,171.1992,171.6762,171.1992,171.2946,15664.0
2023-03-01 12:20:00,179.53,180.18,179.53,179.95,9140.0,171.2755,171.8956,171.2755,171.6762,9140.0
2023-03-01 12:30:00,179.9,179.92,179.5,179.74,4377.0,171.6285,171.6476,171.2469,171.4759,4377.0
2023-03-01 12:40:00,179.77,180.08,179.74,179.92,2404.0,171.5045,171.8002,171.4759,171.6476,2404.0
2023-03-01 12:50:00,179.94,180.06,179.63,179.72,2172.0,171.6667,171.7812,171.3709,171.4568,2172.0
2023-03-01 13:00:00,179.62,179.62,179.31,179.31,1936.0,171.3614,171.3614,171.0656,171.0656,1936.0
2023-03-01 13:10:00,179.27,179.62,179.23,179.46,3933.0,171.0275,171.3614,170.9893,171.2087,3933.0
2023-03-01 13:20:00,179.41,179.41,178.88,178.98,4235.0,171.161,171.161,170.6554,170.7508,4235.0
2023-03-01 13:30:00,178.97,179.12,178.67,179.05,6030.0,170.7413,170.8844,170.4551,170.8176,6030.0
2023-03-01 13:40:00,179.07,179.07,178.72,179.01,9914.0,170.8367,170.8367,170.5028,170.7794,9914.0
2023-03-01 13:50:00,179.06,179.27,179.0,179.2,6296.0,170.8271,171.0275,170.7699,170.9607,6296.0
2023-03-01 14:00:00,179.12,179.12,178.66,178.83,7876.0,170.8844,170.8844,170.4455,170.6077,7876.0
2023-03-01 14:10:00,178.91,179.19,178.8,178.91,5816.0,170.684,170.9512,170.5791,170.684,5816.0
2023-03-01 14:20:00,178.96,179.09,178.74,178.74,5815.0,170.7317,170.8558,170.5219,170.5219,5815.0
2023-03-01 14:30:00,178.73,178.78,178.47,178.78,5377.0,170.5123,170.56,170.2643,170.56,5377.0
2023-03-01 14:40:00,178.72,178.78,178.53,178.53,6413.0,170.5028,170.56,170.3215,170.3215,6413.0
2023-03-01 14:50:00,178.53,178.55,178.19,178.53,5796.0,170.3215,170.3406,169.9971,170.3215,5796.0
2023-03-01 15:00:00,178.53,178.81,178.43,178.77,8626.0,170.3215,170.5886,170.2261,170.5505,8626.0
2023-03-01 15:10:00,178.79,178.95,178.5,178.84,8528.0,170.5696,170.7222,170.2929,170.6173,8528.0
2023-03-01 15:20:00,178.84,178.9,178.42,178.61,9498.0,170.6173,170.6745,170.2166,170.3978,9498.0
2023-03-01 15:30:00,178.58,178.74,178.4,178.47,13443.0,170.3692,170.5219,170.1975,170.2643,13443.0
2023-03-01 15:40:00,178.5,178.76,178.43,178.73,22410.0,170.2929,170.5409,170.2261,170.5123,22410.0
2023-03-01 15:50:00,178.67,178.9,178.38,178.9,71084.0,170.4551,170.6745,170.1784,170.6745,71084.0
2023-03-02 09:30:00,176.18,176.77,174.17,174.72,56604.0,168.0796,168.6424,166.162,166.6867,56604.0
2023-03-02 09:40:00,174.87,175.59,174.59,175.49,7953.0,166.8298,167.5167,166.5627,167.4213,7953.0
2023-03-02 09:50:00,175.25,176.04,175.23,176.0,13054.0,167.1923,167.946,167.1732,167.9078,13054.0
2023-03-02 10:00:00,176.02,176.6,175.95,175.97,12056.0,167.9269,168.4802,167.8601,167.8792,12056.0
2023-03-02 10:10:00,176.02,176.11,175.59,175.62,8333.0,167.9269,168.0128,167.5167,167.5453,8333.0
2023-03-02 10:20:00,175.61,176.45,175.25,176.42,11866.0,167.5358,168.3371,167.1923,168.3085,11866.0
2023-03-02 10:30:00,176.44,176.91,176.35,176.45,9068.0,168.3276,168.776,168.2417,168.3371,9068.0
2023-03-02 10:40:00,176.55,177.11,176.55,176.89,10959.0,168.4325,168.9668,168.4325,168.7569,10959.0
2023-03-02 10:50:00,177.02,177.49,177.01,177.3,10510.0,168.8809,169.3293,168.8714,169.1481,10510.0
2023-03-02 11:00:00,177.33,177.59,177.18,177.25,8243.0,169.1767,169.4247,169.0336,169.1004,8243.0
2023-03-02 11:10:00,177.19,177.2,176.75,176.75,8793.0,169.0431,169.0527,168.6233,168.6233,8793.0
2023-03-02 11:20:00,176.7,176.81,176.6,176.62,8596.0,168.5756,168.6806,168.4802,168.4993,8596.0
2023-03-02 11:30:00,176.7,176.85,176.59,176.64,8415.0,168.5756,168.7188,168.4707,168.5184,8415.0
2023-03-02 11:40:00,176.69,176.8,176.56,176.69,4732.0,168.5661,168.671,168.4421,168.5661,4732.0
2023-03-02 11:50:00,176.78,176.87,176.55,176.85,4701.0,168.652,168.7378,168.4325,168.7188,4701.0
2023-03-02 12:00:00,176.86,176.94,176.51,176.58,8313.0,168.7283,168.8046,168.3944,168.4612,8313.0
2023-03-02 12:10:00,176.62,176.75,176.37,176.37,5578.0,168.4993,168.6233,168.2608,168.2608,5578.0
2023-03-02 12:20:00,176.36,176.83,176.35,176.64,4336.0,168.2513,168.6997,168.2417,168.5184,4336.0
2023-03-02 12:30:00,176.71,177.17,176.71,176.96,4568.0,168.5852,169.024,168.5852,168.8237,4568.0
2023-03-02 12:40:00,176.96,176.96,176.76,176.82,4949.0,168.8237,168.8237,168.6329,168.6901,4949.0
2023-03-02 12:50:00,176.88,177.26,176.87,177.21,6085.0,168.7474,169.1099,168.7378,169.0622,6085.0
2023-03-02 13:00:00,177.19,177.34,176.99,177.19,6706.0,169.0431,169.1862,168.8523,169.0431,6706.0
2023-03-02 13:10:00,177.21,177.25,176.98,177.19,5091.0,169.0622,169.1004,168.8428,169.0431,5091.0
2023-03-02 13:20:00,177.25,177.26,176.93,177.0,6971.0,169.1004,169.1099,168.7951,168.8619,6971.0
2023-03-02 13:30:00,176.99,178.01,176.99,177.59,8751.0,168.8523,169.8254,168.8523,169.4247,8751.0
2023-03-02 13:40:00,177.7,177.83,177.29,177.74,5093.0,169.5297,169.6537,169.1385,169.5678,5093.0
2023-03-02 13:50:00,177.73,178.4,177.73,178.4,43679.0,169.5583,170.1975,169.5583,170.1975,43679.0
2023-03-02 14:00:00,178.46,179.2,178.46,178.9,8348.0,170.2547,170.9607,170.2547,170.6745,8348.0
2023-03-02 14:10:00,178.98,179.06,178.48,178.62,6187.0,170.7508,170.8271,170.2738,170.4074,6187.0
2023-03-02 14:20:00,178.74,179.26,178.63,179.22,6125.0,170.5219,171.0179,170.4169,170.9798,6125.0
2023-03-02 14:30:00,179.35,179.42,178.94,179.17,8306.0,171.1038,171.1706,170.7127,170.9321,8306.0
2023-03-02 14:40:00,179.26,179.6,179.26,179.36,8741.0,171.0179,171.3423,171.0179,171.1133,8741.0
2023-03-02 14:50:00,179.31,179.36,178.94,179.13,16844.0,171.0656,171.1133,170.7127,170.8939,16844.0
2023-03-02 15:00:00,179.25,179.51,179.0,179.51,7919.0,171.0084,171.2564,170.7699,171.2564,7919.0
2023-03-02 15:10:00,179.51,180.1,179.5,179.77,9254.0,171.2564,171.8193,171.2469,171.5045,9254.0
2023-03-02 15:20:00,179.77,180.36,179.74,180.32,11159.0,171.5045,172.0674,171.4759,172.0292,11159.0
2023-03-02 15:30:00,180.36,181.23,180.31,181.16,37259.0,172.0674,172.8974,172.0197,172.8306,37259.0
2023-03-02 15:40:00,181.16,181.23,180.74,181.05,33647.0,172.8306,172.8974,172.4299,172.7256,33647.0
2023-03-02 15:50:00,180.97,181.04,180.1,180.65,73755.0,172.6493,172.7161,171.8193,172.344,73755.0
2023-03-03 09:30:00,181.38,181.38,180.06,180.34,19659.0,173.0405,173.0405,171.7812,172.0483,19659.0
2023-03-03 09:40:00,180.54,180.69,179.87,180.01,6944.0,172.2391,172.3822,171.5999,171.7335,6944.0
2023-03-03 09:50:00,180.01,181.06,180.01,180.52,9513.0,171.7335,172.7352,171.7335,172.22,9513.0
2023-03-03 10:00:00,180.57,180.7,178.95,178.95,16252.0,172.2677,172.3917,170.7222,170.7222,16252.0
2023-03-03 10:10:00,178.81,180.2,178.78,179.8,10079.0,170.5886,171.9147,170.56,171.5331,10079.0
2023-03-03 10:20:00,179.77,180.26,179.73,180.2,4924.0,171.5045,171.972,171.4663,171.9147,4924.0
2023-03-03 10:30:00,180.1,180.32,179.9,179.9,17187.0,171.8193,172.0292,171.6285,171.6285,17187.0
2023-03-03 10:40:00,179.93,180.07,179.66,179.78,7860.0,171.6571,171.7907,171.3996,171.514,7860.0
2023-03-03 10:50:00,179.74,179.74,178.87,178.96,8138.0,171.4759,171.4759,170.6459,170.7317,8138.0
2023-03-03 11:00:00,179.0,179.55,178.88,179.43,9474.0,170.7699,171.2946,170.6554,171.1801,9474.0
2023-03-03 11:10:00,179.38,179.74,178.97,179.73,5501.0,171.1324,171.4759,170.7413,171.4663,5501.0
2023-03-03 11:20:00,179.75,179.88,179.44,179.79,3887.0,171.4854,171.6094,171.1897,171.5236,3887.0
2023-03-03 11:30:00,179.86,180.19,179.77,179.77,7602.0,171.5904,171.9052,171.5045,171.5045,7602.0
2023-03-03 11:40:00,179.78,180.12,179.61,180.03,6741.0,171.514,171.8384,171.3519,171.7525,6741.0
2023-03-03 11:50:00,180.11,180.57,179.89,180.4,6858.0,171.8289,172.2677,171.619,172.1055,6858.0
2023-03-03 12:00:00,180.37,180.38,180.06,180.29,4415.0,172.0769,172.0864,171.7812,172.0006,4415.0
2023-03-03 12:10:00,180.31,180.74,180.26,180.58,5983.0,172.0197,172.4299,171.972,172.2773,5983.0
2023-03-03 12:20:00,180.48,180.63,180.45,180.54,3919.0,172.1818,172.325,172.1532,172.2391,3919.0
2023-03-03 12:30:00,180.43,180.63,180.43,180.53,4397.0,172.1341,172.325,172.1341,172.2296,4397.0
2023-03-03 12:40:00,180.62,181.08,180.57,181.0,11054.0,172.3154,172.7543,172.2677,172.6779,11054.0
2023-03-03 12:50:00,180.97,181.32,180.88,181.31,5688.0,172.6493,172.9832,172.5635,172.9737,5688.0
2023-03-03 13:00:00,181.24,181.38,181.14,181.34,20192.0,172.9069,173.0405,172.8115,173.0023,20192.0
2023-03-03 13:10:00,181.37,181.48,181.2,181.21,3992.0,173.0309,173.1359,172.8687,172.8783,3992.0
2023-03-03 13:20:00,181.24,181.39,181.02,181.39,5871.0,172.9069,173.05,172.697,173.05,5871.0
2023-03-03 13:30:00,181.47,181.52,181.25,181.38,8573.0,173.1263,173.174,172.9164,173.0405,8573.0
2023-03-03 13:40:00,181.39,181.66,181.28,181.66,4100.0,173.05,173.3076,172.9451,173.3076,4100.0
2023-03-03 13:50:00,181.59,181.62,181.25,181.25,5877.0,173.2408,173.2694,172.9164,172.9164,5877.0
2023-03-03 14:00:00,181.31,181.52,181.14,181.44,6400.0,172.9737,173.174,172.8115,173.0977,6400.0
2023-03-03 14:10:00,181.39,181.76,181.37,181.64,9891.0,173.05,173.403,173.0309,173.2885,9891.0
2023-03-03 14:20:00,181.66,181.88,181.58,181.88,6163.0,173.3076,173.5175,173.2313,173.5175,6163.0
2023-03-03 14:30:00,181.83,181.95,181.74,181.9,9904.0,173.4698,173.5843,173.3839,173.5366,9904.0
2023-03-03 14:40:00,181.98,182.52,181.98,182.43,15730.0,173.6129,174.1281,173.6129,174.0422,15730.0
2023-03-03 14:50:00,182.38,182.52,182.22,182.5,12092.0,173.9945,174.1281,173.8418,174.109,12092.0
2023-03-03 15:00:00,182.58,183.12,182.39,183.02,13396.0,174.1853,174.7005,174.004,174.6051,13396.0
2023-03-03 15:10:00,182.95,182.95,182.38,182.38,16337.0,174.5383,174.5383,173.9945,173.9945,16337.0
2023-03-03 15:20:00,182.44,182.92,182.43,182.84,11769.0,174.0517,174.5097,174.0422,174.4333,11769.0
2023-03-03 15:30:00,182.84,182.84,182.38,182.67,12296.0,174.4333,174.4333,173.9945,174.2712,12296.0
2023-03-03 15:40:00,182.66,182.71,182.29,182.45,20358.0,174.2616,174.3093,173.9086,174.0613,20358.0
2023-03-03 15:50:00,182.41,183.18,182.24,182.93,134845.0,174.0231,174.7577,173.8609,174.5192,134845.0
2023-03-06 09:30:00,184.01,184.01,182.47,183.19,16380.0,175.5495,175.5495,174.0804,174.7672,16380.0
2023-03-06 09:40:00,182.85,183.56,182.85,183.08,3978.0,174.4429,175.1202,174.4429,174.6623,3978.0
2023-03-06 09:50:00,182.97,183.25,182.63,182.98,8079.0,174.5574,174.8245,174.233,174.5669,8079.0
2023-03-06 10:00:00,183.12,183.15,182.36,183.0,9311.0,174.7005,174.7291,173.9754,174.586,9311.0
2023-03-06 10:10:00,183.09,183.58,183.07,183.54,12269.0,174.6718,175.1393,174.6528,175.1012,12269.0
2023-03-06 10:20:00,183.61,184.09,183.51,183.59,15904.0,175.1679,175.6259,175.0725,175.1489,15904.0
2023-03-06 10:30:00,183.59,184.08,183.59,184.06,11663.0,175.1489,175.6163,175.1489,175.5972,11663.0
2023-03-06 10:40:00,184.07,184.67,184.04,184.08,6969.0,175.6068,176.1792,175.5782,175.6163,6969.0
2023-03-06 10:50:00,184.15,184.22,183.66,183.66,9751.0,175.6831,175.7499,175.2156,175.2156,9751.0
2023-03-06 11:00:00,183.74,184.14,183.62,183.97,5649.0,175.292,175.6736,175.1775,175.5114,5649.0
2023-03-06 11:10:00,183.97,184.02,183.63,183.76,5996.0,175.5114,175.5591,175.187,175.311,5996.0
2023-03-06 11:20:00,183.74,183.74,182.94,183.07,9749.0,175.292,175.292,174.5287,174.6528,9749.0
2023-03-06 11:30:00,183.11,183.22,182.8,183.2,9645.0,174.6909,174.7959,174.3952,174.7768,9645.0
2023-03-06 11:40:00,183.14,183.26,182.97,183.25,5790.0,174.7195,174.834,174.5574,174.8245,5790.0
2023-03-06 11:50:00,183.18,183.34,183.02,183.02,7733.0,174.7577,174.9104,174.6051,174.6051,7733.0
2023-03-06 12:00:00,182.98,183.03,182.72,182.72,4134.0,174.5669,174.6146,174.3189,174.3189,4134.0
2023-03-06 12:10:00,182.74,182.83,182.59,182.75,5857.0,174.3379,174.4238,174.1948,174.3475,5857.0
2023-03-06 12:20:00,182.74,182.74,182.19,182.39,6549.0,174.3379,174.3379,173.8132,174.004,6549.0
2023-03-06 12:30:00,182.3,182.3,181.95,181.96,7331.0,173.9182,173.9182,173.5843,173.5938,7331.0
2023-03-06 12:40:00,182.04,182.09,181.47,181.51,5772.0,173.6701,173.7178,173.1263,173.1645,5772.0
2023-03-06 12:50:00,181.4,181.44,181.05,181.13,17751.0,173.0595,173.0977,172.7256,172.802,17751.0
2023-03-06 13:00:00,181.17,181.33,180.75,180.84,5806.0,172.8401,172.9928,172.4394,172.5253,5806.0
2023-03-06 13:10:00,181.0,181.16,180.76,181.12,5369.0,172.6779,172.8306,172.449,172.7924,5369.0
2023-03-06 13:20:00,181.16,181.16,180.66,180.82,6897.0,172.8306,172.8306,172.3536,172.5062,6897.0
2023-03-06 13:30:00,180.8,180.86,180.29,180.32,10453.0,172.4871,172.5444,172.0006,172.0292,10453.0
2023-03-06 13:40:00,180.34,180.68,180.29,180.38,4785.0,172.0483,172.3727,172.0006,172.0864,4785.0
2023-03-06 13:50:00,180.55,180.59,180.24,180.32,4781.0,172.2486,172.2868,171.9529,172.0292,4781.0
2023-03-06 14:00:00,180.3,180.61,180.3,180.45,2035.0,172.0101,172.3059,172.0101,172.1532,2035.0
2023-03-06 14:10:00,180.49,180.6,179.86,179.87,6209.0,172.1914,172.2963,171.5904,171.5999,6209.0
2023-03-06 14:20:00,179.97,180.07,179.78,179.9,4736.0,171.6953,171.7907,171.514,171.6285,4736.0
2023-03-06 14:30:00,179.89,179.96,179.47,179.51,5070.0,171.619,171.6858,171.2183,171.2564,5070.0
2023-03-06 14:40:00,179.47,179.67,179.3,179.45,9871.0,171.2183,171.4091,171.0561,171.1992,9871.0
2023-03-06 14:50:00,179.46,180.03,179.4,179.85,4959.0,171.2087,171.7525,171.1515,171.5808,4959.0
2023-03-06 15:00:00,179.91,179.95,179.41,179.63,11419.0,171.6381,171.6762,171.161,171.3709,11419.0
2023-03-06 15:10:00,179.63,179.67,179.02,179.2,13091.0,171.3709,171.4091,170.789,170.9607,13091.0
2023-03-06 15:20:00,179.17,179.27,178.88,178.95,27832.0,170.9321,171.0275,170.6554,170.7222,27832.0
2023-03-06 15:30:00,178.93,179.2,178.87,179.17,19761.0,170.7031,170.9607,170.6459,170.9321,19761.0
2023-03-06 15:40:00,179.21,179.49,178.98,179.49,23189.0,170.9702,171.2374,170.7508,171.2374,23189.0
2023-03-06 15:50:00,179.59,180.15,179.22,179.99,86434.0,171.3328,171.867,170.9798,171.7144,86434.0
2023-03-07 09:30:00,180.41,180.81,179.83,180.01,18195.0,172.1151,172.4967,171.5617,171.7335,18195.0
2023-03-07 09:40:00,180.14,180.41,179.48,180.01,10435.0,171.8575,172.1151,171.2278,171.7335,10435.0
2023-03-07 09:50:00,180.01,180.11,179.74,179.81,4673.0,171.7335,171.8289,171.4759,171.5427,4673.0
2023-03-07 10:00:00,179.8,179.8,177.28,177.35,19555.0,171.5331,171.5331,169.129,169.1958,19555.0
2023-03-07 10:10:00,177.36,178.07,177.13,177.57,14646.0,169.2053,169.8827,168.9859,169.4056,14646.0
2023-03-07 10:20:00,177.63,178.68,177.42,177.78,11452.0,169.4629,170.4646,169.2625,169.606,11452.0
2023-03-07 10:30:00,177.82,179.27,177.82,178.68,10214.0,169.6442,171.0275,169.6442,170.4646,10214.0
2023-03-07 10:40:00,178.75,178.75,177.82,178.34,9953.0,170.5314,170.5314,169.6442,170.1402,9953.0
2023-03-07 10:50:00,178.13,178.13,177.59,177.79,3320.0,169.9399,169.9399,169.4247,169.6155,3320.0
2023-03-07 11:00:00,177.68,178.27,177.68,177.93,3460.0,169.5106,170.0735,169.5106,169.7491,3460.0
2023-03-07 11:10:00,178.02,178.32,176.98,177.11,27483.0,169.835,170.1212,168.8428,168.9668,27483.0
2023-03-07 11:20:00,177.0,177.69,176.82,177.35,8463.0,168.8619,169.5201,168.6901,169.1958,8463.0
2023-03-07 11:30:00,177.31,177.34,176.92,177.3,51087.0,169.1576,169.1862,168.7855,169.1481,51087.0
2023-03-07 11:40:00,177.42,178.16,177.08,178.14,14148.0,169.2625,169.9685,168.9382,169.9494,14148.0
2023-03-07 11:50:00,178.19,178.28,177.69,177.84,34507.0,169.9971,170.083,169.5201,169.6632,34507.0
2023-03-07 12:00:00,177.79,178.08,177.77,177.89,6841.0,169.6155,169.8922,169.5965,169.7109,6841.0
2023-03-07 12:10:00,177.98,178.21,177.68,178.21,7759.0,169.7968,170.0162,169.5106,170.0162,7759.0
2023-03-07 12:20:00,178.48,179.25,178.4,178.78,10557.0,170.2738,171.0084,170.1975,170.56,10557.0
2023-03-07 12:30:00,178.8,178.88,178.26,178.36,9215.0,170.5791,170.6554,170.0639,170.1593,9215.0
2023-03-07 12:40:00,178.34,178.93,178.17,178.93,6037.0,170.1402,170.7031,169.9781,170.7031,6037.0
2023-03-07 12:50:00,178.89,179.14,178.35,178.37,8199.0,170.665,170.9035,170.1498,170.1689,8199.0
2023-03-07 13:00:00,178.4,178.55,177.91,178.17,9960.0,170.1975,170.3406,169.73,169.9781,9960.0
2023-03-07 13:10:00,178.08,178.12,177.84,177.98,6906.0,169.8922,169.9304,169.6632,169.7968,6906.0
2023-03-07 13:20:00,178.0,178.0,177.75,177.83,2838.0,169.8159,169.8159,169.5774,169.6537,2838.0
2023-03-07 13:30:00,177.71,178.07,177.54,177.54,6072.0,169.5392,169.8827,169.377,169.377,6072.0
2023-03-07 13:40:00,177.58,177.58,176.65,176.65,7613.0,169.4152,169.4152,168.5279,168.5279,7613.0
2023-03-07 13:50:00,176.85,177.31,176.84,177.19,3681.0,168.7188,169.1576,168.7092,169.0431,3681.0
2023-03-07 14:00:00,177.29,177.48,177.05,177.12,1831.0,169.1385,169.3198,168.9096,168.9763,1831.0
2023-03-07 14:10:00,176.99,177.23,176.99,177.23,6170.0,168.8523,169.0813,168.8523,169.0813,6170.0
2023-03-07 14:20:00,177.08,177.08,176.78,176.94,5767.0,168.9382,168.9382,168.652,168.8046,5767.0
2023-03-07 14:30:00,176.96,177.01,176.7,176.74,4418.0,168.8237,168.8714,168.5756,168.6138,4418.0
2023-03-07 14:40:00,176.7,176.79,176.43,176.53,6736.0,168.5756,168.6615,168.3181,168.4135,6736.0
2023-03-07 14:50:00,176.42,176.48,176.15,176.37,6734.0,168.3085,168.3658,168.0509,168.2608,6734.0
2023-03-07 15:00:00,176.36,176.94,176.32,176.63,11134.0,168.2513,168.8046,168.2131,168.5089,11134.0
2023-03-07 15:10:00,176.72,177.12,176.71,177.08,10153.0,168.5947,168.9763,168.5852,168.9382,10153.0
2023-03-07 15:20:00,177.06,177.06,176.61,176.72,10717.0,168.9191,168.9191,168.4898,168.5947,10717.0
2023-03-07 15:30:00,176.8,177.22,176.61,177.15,34302.0,168.671,169.0717,168.4898,169.005,34302.0
2023-03-07 15:40:00,177.13,177.25,176.76,176.9,19504.0,168.9859,169.1004,168.6329,168.7665,19504.0
2023-03-07 15:50:00,176.93,177.51,176.78,177.39,108508.0,168.7951,169.3484,168.652,169.2339,108508.0
2023-03-08 09:30:00,178.38,180.45,178.38,180.41,31730.0,170.1784,172.1532,170.1784,172.1151,31730.0
2023-03-08 09:40:00,180.18,181.22,179.99,180.87,32346.0,171.8956,172.8878,171.7144,172.5539,32346.0
2023-03-08 09:50:00,180.85,182.22,180.77,181.84,20019.0,172.5348,173.8418,172.4585,173.4793,20019.0
2023-03-08 10:00:00,181.89,181.89,180.31,181.16,38437.0,173.527,173.527,172.0197,172.8306,38437.0
2023-03-08 10:10:00,181.14,181.7,180.48,180.8,29938.0,172.8115,173.3458,172.1818,172.4871,29938.0
2023-03-08 10:20:00,180.81,181.97,180.6,181.77,11809.0,172.4967,173.6033,172.2963,173.4125,11809.0
2023-03-08 10:30:00,181.68,182.46,181.32,182.41,34815.0,173.3267,174.0708,172.9832,174.0231,34815.0
2023-03-08 10:40:00,182.44,182.61,181.7,181.7,20433.0,174.0517,174.2139,173.3458,173.3458,20433.0
2023-03-08 10:50:00,181.81,181.96,181.56,181.66,2722.0,173.4507,173.5938,173.2122,173.3076,2722.0
2023-03-08 11:00:00,181.68,182.42,181.52,182.14,6414.0,173.3267,174.0327,173.174,173.7655,6414.0
2023-03-08 11:10:00,182.23,182.26,181.67,181.88,8669.0,173.8514,173.88,173.3171,173.5175,8669.0
2023-03-08 11:20:00,181.75,182.25,181.73,181.74,14231.0,173.3935,173.8705,173.3744,173.3839,14231.0
2023-03-08 11:30:00,181.84,181.84,180.99,181.06,16582.0,173.4793,173.4793,172.6684,172.7352,16582.0
2023-03-08 11:40:00,181.26,181.91,181.26,181.91,6770.0,172.926,173.5461,172.926,173.5461,6770.0
2023-03-08 11:50:00,181.99,182.11,181.74,181.85,4591.0,173.6224,173.7369,173.3839,173.4889,4591.0
2023-03-08 12:00:00,181.9,182.08,181.74,181.91,9938.0,173.5366,173.7083,173.3839,173.5461,9938.0
2023-03-08 12:10:00,181.97,181.97,181.42,181.82,11241.0,173.6033,173.6033,173.0786,173.4602,11241.0
2023-03-08 12:20:00,181.9,181.9,181.2,181.31,6988.0,173.5366,173.5366,172.8687,172.9737,6988.0
2023-03-08 12:30:00,181.4,181.55,180.75,181.55,9777.0,173.0595,173.2027,172.4394,173.2027,9777.0
2023-03-08 12:40:00,181.63,182.0,181.63,181.9,9050.0,173.279,173.632,173.279,173.5366,9050.0
2023-03-08 12:50:00,181.88,182.03,181.44,181.56,21032.0,173.5175,173.6606,173.0977,173.2122,21032.0
2023-03-08 13:00:00,181.63,181.75,181.07,181.19,103798.0,173.279,173.3935,172.7447,172.8592,103798.0
2023-03-08 13:10:00,181.06,181.07,180.45,180.68,22340.0,172.7352,172.7447,172.1532,172.3727,22340.0
2023-03-08 13:20:00,180.69,181.3,180.69,180.99,6418.0,172.3822,172.9641,172.3822,172.6684,6418.0
2023-03-08 13:30:00,180.89,181.56,180.89,181.36,9964.0,172.573,173.2122,172.573,173.0214,9964.0
2023-03-08 13:40:00,181.33,181.72,181.14,181.65,17845.0,172.9928,173.3648,172.8115,173.2981,17845.0
2023-03-08 13:50:00,181.63,181.72,181.31,181.43,9927.0,173.279,173.3648,172.9737,173.0882,9927.0
2023-03-08 14:00:00,181.44,181.74,181.44,181.71,9399.0,173.0977,173.3839,173.0977,173.3553,9399.0
2023-03-08 14:10:00,181.85,181.98,181.51,181.61,15220.0,173.4889,173.6129,173.1645,173.2599,15220.0
2023-03-08 14:20:00,181.56,181.99,181.56,181.85,9640.0,173.2122,173.6224,173.2122,173.4889,9640.0
2023-03-08 14:30:00,181.77,182.14,181.7,182.11,8249.0,173.4125,173.7655,173.3458,173.7369,8249.0
2023-03-08 14:40:00,182.05,182.1,181.85,181.91,9937.0,173.6797,173.7274,173.4889,173.5461,9937.0
2023-03-08 14:50:00,181.89,182.04,181.73,181.78,10170.0,173.527,173.6701,173.3744,173.4221,10170.0
2023-03-08 15:00:00,181.75,181.8,181.49,181.76,15518.0,173.3935,173.4412,173.1454,173.403,15518.0
2023-03-08 15:10:00,181.75,181.83,181.5,181.5,13364.0,173.3935,173.4698,173.155,173.155,13364.0
2023-03-08 15:20:00,181.51,181.68,181.31,181.54,25139.0,173.1645,173.3267,172.9737,173.1931,25139.0
2023-03-08 15:30:00,181.52,181.89,181.32,181.76,65852.0,173.174,173.527,172.9832,173.403,65852.0
2023-03-08 15:40:00,181.8,182.63,181.8,182.34,60072.0,173.4412,174.233,173.4412,173.9563,60072.0
2023-03-08 15:50:00,182.3,182.65,181.83,182.51,199011.0,173.9182,174.2521,173.4698,174.1185,199011.0
2023-03-09 09:30:00,182.91,183.2,182.31,183.0,22123.0,174.5001,174.7768,173.9277,174.586,22123.0
2023-03-09 09:40:00,183.01,184.04,182.73,183.97,10302.0,174.5955,175.5782,174.3284,175.5114,10302.0
2023-03-09 09:50:00,184.01,184.22,183.64,184.07,16217.0,175.5495,175.7499,175.1966,175.6068,16217.0
2023-03-09 10:00:00,184.03,185.31,184.0,185.27,19738.0,175.5686,176.7898,175.54,176.7516,19738.0
2023-03-09 10:10:00,185.06,185.31,184.0,184.0,16337.0,176.5513,176.7898,175.54,175.54,16337.0
2023-03-09 10:20:00,183.99,184.21,183.57,184.13,12047.0,175.5305,175.7404,175.1298,175.664,12047.0
2023-03-09 10:30:00,184.09,185.22,184.09,185.13,36628.0,175.6259,176.7039,175.6259,176.6181,36628.0
2023-03-09 10:40:00,185.05,185.27,184.83,185.27,19392.0,176.5417,176.7516,176.3318,176.7516,19392.0
2023-03-09 10:50:00,185.27,185.27,184.32,184.61,32351.0,176.7516,176.7516,175.8453,176.122,32351.0
2023-03-09 11:00:00,184.56,184.9,184.25,184.49,17992.0,176.0743,176.3986,175.7785,176.0075,17992.0
2023-03-09 11:10:00,184.5,185.0,184.44,184.91,30916.0,176.017,176.494,175.9598,176.4082,30916.0
2023-03-09 11:20:00,184.87,185.18,184.65,184.82,46077.0,176.37,176.6658,176.1601,176.3223,46077.0
2023-03-09 11:30:00,184.75,185.01,184.42,185.01,16265.0,176.2555,176.5036,175.9407,176.5036,16265.0
2023-03-09 11:40:00,184.99,185.01,184.62,184.8,12867.0,176.4845,176.5036,176.1315,176.3032,12867.0
2023-03-09 11:50:00,184.83,184.93,184.61,184.74,16370.0,176.3318,176.4272,176.122,176.246,16370.0
2023-03-09 12:00:00,184.75,184.83,183.72,184.1,33638.0,176.2555,176.3318,175.2729,175.6354,33638.0
2023-03-09 12:10:00,184.12,184.39,183.63,183.92,12273.0,175.6545,175.9121,175.187,175.4637,12273.0
2023-03-09 12:20:00,183.82,184.45,183.82,184.39,7815.0,175.3683,175.9693,175.3683,175.9121,7815.0
2023-03-09 12:30:00,184.35,184.57,183.83,183.98,10281.0,175.8739,176.0838,175.3778,175.5209,10281.0
2023-03-09 12:40:00,184.0,184.18,182.97,182.97,16766.0,175.54,175.7117,174.5574,174.5574,16766.0
2023-03-09 12:50:00,182.84,183.32,182.84,183.26,3232.0,174.4333,174.8913,174.4333,174.834,3232.0
2023-03-09 13:00:00,183.19,183.45,183.13,183.13,4563.0,174.7672,175.0153,174.71,174.71,4563.0
2023-03-09 13:10:00,183.17,183.17,182.5,182.65,5760.0,174.7482,174.7482,174.109,174.2521,5760.0
2023-03-09 13:20:00,182.48,182.7,181.69,181.96,9041.0,174.0899,174.2998,173.3362,173.5938,9041.0
2023-03-09 13:30:00,181.92,181.92,181.39,181.4,6340.0,173.5556,173.5556,173.05,173.0595,6340.0
2023-03-09 13:40:00,181.4,181.79,180.92,180.92,28347.0,173.0595,173.4316,172.6016,172.6016,28347.0
2023-03-09 13:50:00,180.79,181.05,180.53,180.56,14760.0,172.4776,172.7256,172.2296,172.2582,14760.0
2023-03-09 14:00:00,180.58,180.68,179.97,180.48,20339.0,172.2773,172.3727,171.6953,172.1818,20339.0
2023-03-09 14:10:00,180.39,181.05,180.15,180.92,12674.0,172.096,172.7256,171.867,172.6016,12674.0
2023-03-09 14:20:00,180.93,181.3,180.88,181.06,8195.0,172.6112,172.9641,172.5635,172.7352,8195.0
2023-03-09 14:30:00,180.93,181.4,180.67,181.26,10460.0,172.6112,173.0595,172.3631,172.926,10460.0
2023-03-09 14:40:00,181.34,181.58,181.02,181.02,7064.0,173.0023,173.2313,172.697,172.697,7064.0
2023-03-09 14:50:00,180.93,181.05,180.66,180.68,5581.0,172.6112,172.7256,172.3536,172.3727,5581.0
2023-03-09 15:00:00,180.77,180.81,179.87,179.91,21756.0,172.4585,172.4967,171.5999,171.6381,21756.0
2023-03-09 15:10:00,179.91,180.03,179.0,179.03,27243.0,171.6381,171.7525,170.7699,170.7985,27243.0
2023-03-09 15:20:00,179.05,179.55,178.67,179.17,35272.0,170.8176,171.2946,170.4551,170.9321,35272.0
2023-03-09 15:30:00,179.02,179.69,178.84,179.38,28119.0,170.789,171.4282,170.6173,171.1324,28119.0
2023-03-09 15:40:00,179.38,179.66,179.05,179.49,56381.0,171.1324,171.3996,170.8176,171.2374,56381.0
2023-03-09 15:50:00,179.43,180.23,179.43,179.7,164199.0,171.1801,171.9433,171.1801,171.4377,164199.0
2023-03-10 09:30:00,182.02,182.02,178.3,178.34,52548.0,173.651,173.651,170.1021,170.1402,52548.0
2023-03-10 09:40:00,178.34,178.72,176.73,177.92,21252.0,170.1402,170.5028,168.6043,169.7396,21252.0
2023-03-10 09:50:00,177.7,178.82,177.22,178.54,14178.0,169.5297,170.5982,169.0717,170.331,14178.0
2023-03-10 10:00:00,178.4,179.86,178.4,179.1,22941.0,170.1975,171.5904,170.1975,170.8653,22941.0
2023-03-10 10:10:00,179.06,179.13,178.06,178.56,14860.0,170.8271,170.8939,169.8731,170.3501,14860.0
2023-03-10 10:20:00,178.44,178.44,177.63,177.89,19018.0,170.2356,170.2356,169.4629,169.7109,19018.0
2023-03-10 10:30:00,178.0,178.46,177.8,178.34,55713.0,169.8159,170.2547,169.6251,170.1402,55713.0
2023-03-10 10:40:00,178.34,178.44,177.24,177.78,30755.0,170.1402,170.2356,169.0908,169.606,30755.0
2023-03-10 10:50:00,177.91,179.47,177.72,179.47,34938.0,169.73,171.2183,169.5487,171.2183,34938.0
2023-03-10 11:00:00,179.47,179.47,178.56,179.02,12234.0,171.2183,171.2183,170.3501,170.789,12234.0
2023-03-10 11:10:00,179.19,179.33,178.26,178.71,18326.0,170.9512,171.0847,170.0639,170.4932,18326.0
2023-03-10 11:20:00,178.64,180.06,178.64,179.92,8570.0,170.4264,171.7812,170.4264,171.6476,8570.0
2023-03-10 11:30:00,179.88,180.79,179.87,180.44,16260.0,171.6094,172.4776,171.5999,172.1437,16260.0
2023-03-10 11:40:00,180.67,180.67,179.33,179.74,30890.0,172.3631,172.3631,171.0847,171.4759,30890.0
2023-03-10 11:50:00,179.77,179.77,179.14,179.28,17083.0,171.5045,171.5045,170.9035,171.037,17083.0
2023-03-10 12:00:00,179.18,179.83,178.08,178.08,22470.0,170.9416,171.5617,169.8922,169.8922,22470.0
2023-03-10 12:10:00,178.05,178.4,177.92,178.07,21235.0,169.8636,170.1975,169.7396,169.8827,21235.0
2023-03-10 12:20:00,178.01,178.58,177.97,178.56,12745.0,169.8254,170.3692,169.7873,170.3501,12745.0
2023-03-10 12:30:00,178.67,179.5,178.32,179.32,16185.0,170.4551,171.2469,170.1212,171.0752,16185.0
2023-03-10 12:40:00,179.19,179.26,178.51,178.84,26533.0,170.9512,171.0179,170.3024,170.6173,26533.0
2023-03-10 12:50:00,178.75,178.76,178.02,178.02,11187.0,170.5314,170.5409,169.835,169.835,11187.0
2023-03-10 13:00:00,178.05,178.42,177.77,178.13,16062.0,169.8636,170.2166,169.5965,169.9399,16062.0
2023-03-10 13:10:00,178.11,178.11,177.2,177.24,29815.0,169.9208,169.9208,169.0527,169.0908,29815.0
2023-03-10 13:20:00,177.32,177.38,176.38,176.61,15206.0,169.1671,169.2244,168.2704,168.4898,15206.0
2023-03-10 13:30:00,176.52,176.64,176.0,176.21,14772.0,168.4039,168.5184,167.9078,168.1082,14772.0
2023-03-10 13:40:00,176.22,176.34,175.49,175.78,14271.0,168.1177,168.2322,167.4213,167.6979,14271.0
2023-03-10 13:50:00,175.74,176.18,175.64,176.03,18234.0,167.6598,168.0796,167.5644,167.9365,18234.0
2023-03-10 14:00:00,176.03,177.19,176.03,177.11,16313.0,167.9365,169.0431,167.9365,168.9668,16313.0
2023-03-10 14:10:00,177.13,177.27,176.15,176.48,16575.0,168.9859,169.1194,168.0509,168.3658,16575.0
2023-03-10 14:20:00,176.36,176.58,175.61,175.83,21815.0,168.2513,168.4612,167.5358,167.7456,21815.0
2023-03-10 14:30:00,175.81,176.67,175.81,176.48,16591.0,167.7266,168.547,167.7266,168.3658,16591.0
2023-03-10 14:40:00,176.38,176.78,175.99,176.63,35623.0,168.2704,168.652,167.8983,168.5089,35623.0
2023-03-10 14:50:00,176.54,176.61,175.91,176.17,28243.0,168.423,168.4898,167.822,168.07,28243.0
2023-03-10 15:00:00,176.15,176.62,175.77,176.13,26126.0,168.0509,168.4993,167.6884,168.0319,26126.0
2023-03-10 15:10:00,176.13,176.59,175.3,175.3,46349.0,168.0319,168.4707,167.24,167.24,46349.0
2023-03-10 15:20:00,175.31,176.11,175.28,175.85,31373.0,167.2496,168.0128,167.2209,167.7647,31373.0
2023-03-10 15:30:00,175.8,176.04,175.05,175.19,62408.0,167.717,167.946,167.0015,167.1351,62408.0
2023-03-10 15:40:00,175.13,175.14,174.5,174.74,72882.0,167.0778,167.0874,166.4768,166.7058,72882.0
2023-03-10 15:50:00,174.84,175.23,174.61,175.08,203449.0,166.8012,167.1732,166.5817,167.0301,203449.0
2023-03-13 09:30:00,173.02,173.02,171.38,172.24,46329.0,165.0648,165.0648,163.5003,164.3207,46329.0
2023-03-13 09:40:00,172.09,174.01,171.48,173.97,29186.0,164.1776,166.0093,163.5957,165.9712,29186.0
2023-03-13 09:50:00,173.74,174.41,173.04,173.76,22111.0,165.7517,166.3909,165.0839,165.7708,22111.0
2023-03-13 10:00:00,173.52,174.26,172.28,173.67,26012.0,165.5419,166.2478,164.3589,165.685,26012.0
2023-03-13 10:10:00,173.87,173.88,171.76,172.0,37480.0,165.8758,165.8853,163.8628,164.0917,37480.0
2023-03-13 10:20:00,171.9,173.11,171.9,171.91,22566.0,163.9963,165.1507,163.9963,164.0059,22566.0
2023-03-13 10:30:00,172.09,173.82,172.06,173.08,21568.0,164.1776,165.8281,164.149,165.1221,21568.0
2023-03-13 10:40:00,173.2,173.2,172.07,172.24,27879.0,165.2366,165.2366,164.1585,164.3207,27879.0
2023-03-13 10:50:00,172.34,173.7,171.66,173.21,21651.0,164.4161,165.7136,163.7674,165.2461,21651.0
2023-03-13 11:00:00,173.22,174.39,173.05,174.07,22225.0,165.2557,166.3719,165.0935,166.0666,22225.0
2023-03-13 11:10:00,173.95,175.37,173.95,175.16,16793.0,165.9521,167.3068,165.9521,167.1065,16793.0
2023-03-13 11:20:00,175.29,175.63,174.7,175.04,24834.0,167.2305,167.5548,166.6676,166.992,24834.0
2023-03-13 11:30:00,175.06,175.27,173.75,173.78,67790.0,167.0111,167.2114,165.7613,165.7899,67790.0
2023-03-13 11:40:00,174.01,175.24,173.99,175.14,40524.0,166.0093,167.1828,165.9902,167.0874,40524.0
2023-03-13 11:50:00,175.08,175.13,173.95,174.41,32346.0,167.0301,167.0778,165.9521,166.3909,32346.0
2023-03-13 12:00:00,174.43,175.38,174.05,175.2,13749.0,166.41,167.3163,166.0475,167.1446,13749.0
2023-03-13 12:10:00,175.16,175.37,174.15,174.61,10301.0,167.1065,167.3068,166.1429,166.5817,10301.0
2023-03-13 12:20:00,174.61,174.67,173.48,174.06,22336.0,166.5817,166.639,165.5037,166.057,22336.0
2023-03-13 12:30:00,173.97,174.35,173.6,174.15,14409.0,165.9712,166.3337,165.6182,166.1429,14409.0
2023-03-13 12:40:00,174.02,174.82,173.43,173.6,28551.0,166.0189,166.7821,165.456,165.6182,28551.0
2023-03-13 12:50:00,173.62,174.05,173.27,173.77,8169.0,165.6373,166.0475,165.3034,165.7804,8169.0
2023-03-13 13:00:00,173.73,174.2,173.12,174.06,12869.0,165.7422,166.1906,165.1602,166.057,12869.0
2023-03-13 13:10:00,174.19,174.91,174.06,174.56,11206.0,166.1811,166.8679,166.057,166.534,11206.0
2023-03-13 13:20:00,174.58,174.74,174.2,174.68,7226.0,166.5531,166.7058,166.1906,166.6485,7226.0
2023-03-13 13:30:00,174.66,175.68,174.14,175.42,12721.0,166.6294,167.6025,166.1334,167.3545,12721.0
2023-03-13 13:40:00,175.48,175.62,174.91,175.09,40988.0,167.4117,167.5453,166.8679,167.0397,40988.0
2023-03-13 13:50:00,175.08,175.88,174.94,175.68,21184.0,167.0301,167.7933,166.8966,167.6025,21184.0
2023-03-13 14:00:00,175.76,176.61,175.76,176.13,19752.0,167.6789,168.4898,167.6789,168.0319,19752.0
2023-03-13 14:10:00,176.13,176.89,176.11,176.66,15120.0,168.0319,168.7569,168.0128,168.5375,15120.0
2023-03-13 14:20:00,176.32,176.8,176.22,176.53,6359.0,168.2131,168.671,168.1177,168.4135,6359.0
2023-03-13 14:30:00,176.59,177.34,176.13,176.39,12780.0,168.4707,169.1862,168.0319,168.2799,12780.0
2023-03-13 14:40:00,176.33,176.73,176.03,176.37,13228.0,168.2227,168.6043,167.9365,168.2608,13228.0
2023-03-13 14:50:00,176.33,176.67,176.13,176.56,7351.0,168.2227,168.547,168.0319,168.4421,7351.0
2023-03-13 15:00:00,176.48,176.9,176.07,176.63,12662.0,168.3658,168.7665,167.9746,168.5089,12662.0
2023-03-13 15:10:00,176.78,177.82,176.65,176.81,28718.0,168.652,169.6442,168.5279,168.6806,28718.0
2023-03-13 15:20:00,176.71,176.71,175.5,175.75,15622.0,168.5852,168.5852,167.4308,167.6693,15622.0
2023-03-13 15:30:00,175.84,176.31,175.61,176.27,15868.0,167.7552,168.2036,167.5358,168.1654,15868.0
2023-03-13 15:40:00,176.46,176.71,176.05,176.22,23193.0,168.3467,168.5852,167.9555,168.1177,23193.0
2023-03-13 15:50:00,176.07,176.23,174.87,174.87,127777.0,167.9746,168.1273,166.8298,166.8298,127777.0
2023-03-14 09:30:00,177.39,178.02,176.24,176.87,31945.0,170.1936,170.798,169.0902,169.6947,31945.0
2023-03-14 09:40:00,176.87,178.15,176.86,177.77,24998.0,169.6947,170.9227,169.6851,170.5581,24998.0
2023-03-14 09:50:00,177.7,177.92,176.78,177.85,20073.0,170.491,170.7021,169.6083,170.6349,20073.0
2023-03-14 10:00:00,177.78,178.59,177.42,177.84,15438.0,170.5677,171.3449,170.2223,170.6253,15438.0
2023-03-14 10:10:00,177.54,177.62,177.06,177.3,11272.0,170.3375,170.4142,169.877,170.1072,11272.0
2023-03-14 10:20:00,177.08,177.75,177.07,177.7,11462.0,169.8961,170.539,169.8865,170.491,11462.0
2023-03-14 10:30:00,177.71,178.53,177.61,177.93,18364.0,170.5006,171.2873,170.4046,170.7117,18364.0
2023-03-14 10:40:00,177.99,178.17,177.81,178.01,12682.0,170.7692,170.9419,170.5965,170.7884,12682.0
2023-03-14 10:50:00,177.97,177.99,177.48,177.53,24684.0,170.75,170.7692,170.2799,170.3279,24684.0
2023-03-14 11:00:00,177.47,177.61,177.27,177.39,21362.0,170.2703,170.4046,170.0784,170.1936,21362.0
2023-03-14 11:10:00,177.43,178.38,177.42,178.35,17689.0,170.2319,171.1434,170.2223,171.1146,17689.0
2023-03-14 11:20:00,178.35,178.74,178.21,178.58,15870.0,171.1146,171.4888,170.9803,171.3353,15870.0
2023-03-14 11:30:00,178.58,178.76,178.35,178.68,11726.0,171.3353,171.508,171.1146,171.4312,11726.0
2023-03-14 11:40:00,178.61,178.86,178.46,178.65,14891.0,171.3641,171.6039,171.2202,171.4024,14891.0
2023-03-14 11:50:00,178.71,178.93,178.43,178.5,15753.0,171.46,171.6711,171.1914,171.2585,15753.0
2023-03-14 12:00:00,178.5,178.97,178.42,178.77,102189.0,171.2585,171.7095,171.1818,171.5176,102189.0
2023-03-14 12:10:00,178.78,179.26,178.75,178.79,7479.0,171.5272,171.9877,171.4984,171.5368,7479.0
2023-03-14 12:20:00,178.75,179.07,178.18,178.38,89764.0,171.4984,171.8054,170.9515,171.1434,89764.0
2023-03-14 12:30:00,178.33,178.55,178.01,178.31,19589.0,171.0954,171.3065,170.7884,171.0762,19589.0
2023-03-14 12:40:00,178.18,178.5,177.67,178.48,11335.0,170.9515,171.2585,170.4622,171.2393,11335.0
2023-03-14 12:50:00,178.64,178.64,178.08,178.31,10849.0,171.3929,171.3929,170.8556,171.0762,10849.0
2023-03-14 13:00:00,178.32,178.5,177.58,177.69,8468.0,171.0858,171.2585,170.3759,170.4814,8468.0
2023-03-14 13:10:00,177.6,177.6,176.21,176.85,18117.0,170.395,170.395,169.0614,169.6755,18117.0
2023-03-14 13:20:00,176.76,177.61,176.58,177.44,15571.0,169.5891,170.4046,169.4164,170.2415,15571.0
2023-03-14 13:30:00,177.41,177.61,177.04,177.51,11207.0,170.2128,170.4046,169.8578,170.3087,11207.0
2023-03-14 13:40:00,177.62,177.77,177.0,177.23,18997.0,170.4142,170.5581,169.8194,170.0401,18997.0
2023-03-14 13:50:00,177.26,177.36,176.99,177.13,26231.0,170.0688,170.1648,169.8098,169.9441,26231.0
2023-03-14 14:00:00,177.2,177.28,175.59,176.22,43889.0,170.0113,170.088,168.4666,169.071,43889.0
2023-03-14 14:10:00,176.2,176.46,175.83,176.21,19610.0,169.0518,169.3013,168.6969,169.0614,19610.0
2023-03-14 14:20:00,176.06,177.21,175.89,177.03,20829.0,168.9175,170.0209,168.7544,169.8482,20829.0
2023-03-14 14:30:00,176.99,177.35,176.83,177.17,14283.0,169.8098,170.1552,169.6563,169.9825,14283.0
2023-03-14 14:40:00,177.25,177.38,176.81,177.08,11424.0,170.0592,170.184,169.6371,169.8961,11424.0
2023-03-14 14:50:00,177.05,177.39,176.76,176.82,9030.0,169.8674,170.1936,169.5891,169.6467,9030.0
2023-03-14 15:00:00,177.01,177.22,176.2,176.22,17537.0,169.829,170.0305,169.0518,169.071,17537.0
2023-03-14 15:10:00,176.2,176.28,175.71,176.2,16715.0,169.0518,169.1286,168.5817,169.0518,16715.0
2023-03-14 15:20:00,176.35,176.45,175.91,176.33,15124.0,169.1958,169.2917,168.7736,169.1766,15124.0
2023-03-14 15:30:00,176.23,177.16,176.0,176.89,24174.0,169.0806,169.9729,168.86,169.7138,24174.0
2023-03-14 15:40:00,176.88,177.35,176.76,177.28,29536.0,169.7043,170.1552,169.5891,170.088,29536.0
2023-03-14 15:50:00,177.28,179.07,177.27,179.0,216878.0,170.088,171.8054,170.0784,171.7382,216878.0
2023-03-15 09:30:00,176.16,177.17,175.71,175.87,32576.0,169.0135,169.9825,168.5817,168.7352,32576.0
2023-03-15 09:40:00,175.84,176.25,174.78,175.06,22470.0,168.7064,169.0998,167.6894,167.9581,22470.0
2023-03-15 09:50:00,174.6,174.92,173.84,173.99,30392.0,167.5168,167.8238,166.7876,166.9315,30392.0
2023-03-15 10:00:00,173.94,174.03,172.86,173.28,23478.0,166.8835,166.9699,165.8473,166.2503,23478.0
2023-03-15 10:10:00,173.37,174.23,173.07,173.7,16324.0,166.3366,167.1618,166.0488,166.6533,16324.0
2023-03-15 10:20:00,173.83,174.36,173.61,174.07,17842.0,166.778,167.2865,166.5669,167.0083,17842.0
2023-03-15 10:30:00,173.9,174.3,173.51,173.65,21530.0,166.8451,167.2289,166.471,166.6053,21530.0
2023-03-15 10:40:00,173.46,173.83,173.12,173.12,30271.0,166.423,166.778,166.0968,166.0968,30271.0
2023-03-15 10:50:00,173.11,173.82,172.74,173.78,29122.0,166.0872,166.7684,165.7322,166.73,29122.0
2023-03-15 11:00:00,173.81,174.17,173.32,173.81,72653.0,166.7588,167.1042,166.2887,166.7588,72653.0
2023-03-15 11:10:00,173.75,174.38,173.7,174.38,20535.0,166.7012,167.3057,166.6533,167.3057,20535.0
2023-03-15 11:20:00,174.38,174.38,173.48,173.83,47769.0,167.3057,167.3057,166.4422,166.778,47769.0
2023-03-15 11:30:00,173.76,174.13,173.5,173.86,27811.0,166.7108,167.0658,166.4614,166.8068,27811.0
2023-03-15 11:40:00,173.83,174.49,173.56,174.41,34412.0,166.778,167.4112,166.5189,167.3345,34412.0
2023-03-15 11:50:00,174.32,174.32,173.2,173.21,19071.0,167.2481,167.2481,166.1735,166.1831,19071.0
2023-03-15 12:00:00,173.24,173.66,172.31,172.35,22663.0,166.2119,166.6149,165.3197,165.358,22663.0
2023-03-15 12:10:00,172.31,172.76,172.08,172.15,22020.0,165.3197,165.7514,165.099,165.1661,22020.0
2023-03-15 12:20:00,172.09,172.41,171.55,172.25,47841.0,165.1086,165.4156,164.5905,165.2621,47841.0
2023-03-15 12:30:00,172.29,172.82,172.19,172.3,19384.0,165.3005,165.809,165.2045,165.3101,19384.0
2023-03-15 12:40:00,172.25,172.78,172.01,172.71,12070.0,165.2621,165.7706,165.0318,165.7034,12070.0
2023-03-15 12:50:00,172.71,172.71,171.6,171.97,28658.0,165.7034,165.7034,164.6385,164.9934,28658.0
2023-03-15 13:00:00,171.96,172.32,171.77,171.98,21015.0,164.9839,165.3292,164.8016,165.003,21015.0
2023-03-15 13:10:00,171.97,172.67,171.97,172.6,18544.0,164.9934,165.665,164.9934,165.5979,18544.0
2023-03-15 13:20:00,172.63,172.93,172.19,172.68,18030.0,165.6267,165.9145,165.2045,165.6746,18030.0
2023-03-15 13:30:00,172.62,173.01,172.49,172.75,52353.0,165.6171,165.9913,165.4923,165.7418,52353.0
2023-03-15 13:40:00,172.74,172.81,172.29,172.69,38904.0,165.7322,165.7994,165.3005,165.6842,38904.0
2023-03-15 13:50:00,172.71,173.7,172.71,173.28,37974.0,165.7034,166.6533,165.7034,166.2503,37974.0
2023-03-15 14:00:00,173.38,173.38,172.33,172.47,27994.0,166.3462,166.3462,165.3388,165.4732,27994.0
2023-03-15 14:10:00,172.51,172.85,172.05,172.75,34024.0,165.5115,165.8377,165.0702,165.7418,34024.0
2023-03-15 14:20:00,172.75,174.39,172.63,173.71,43579.0,165.7418,167.3153,165.6267,166.6629,43579.0
2023-03-15 14:30:00,173.84,174.42,173.75,174.21,17721.0,166.7876,167.3441,166.7012,167.1426,17721.0
2023-03-15 14:40:00,174.06,174.41,173.7,173.8,24814.0,166.9987,167.3345,166.6533,166.7492,24814.0
2023-03-15 14:50:00,173.77,174.45,173.43,174.16,27500.0,166.7204,167.3728,166.3942,167.0946,27500.0
2023-03-15 15:00:00,174.18,175.12,174.11,174.31,27626.0,167.1138,168.0157,167.0466,167.2385,27626.0
2023-03-15 15:10:00,174.24,175.08,174.23,174.78,21115.0,167.1714,167.9773,167.1618,167.6894,21115.0
2023-03-15 15:20:00,174.78,175.09,174.5,174.96,29809.0,167.6894,167.9869,167.4208,167.8621,29809.0
2023-03-15 15:30:00,174.96,175.11,173.81,173.95,30408.0,167.8621,168.0061,166.7588,166.8931,30408.0
2023-03-15 15:40:00,173.98,174.17,173.42,173.9,34469.0,166.9219,167.1042,166.3846,166.8451,34469.0
2023-03-15 15:50:00,173.82,174.88,173.27,174.75,208196.0,166.7684,167.7854,166.2407,167.6607,208196.0
2023-03-16 09:30:00,173.11,173.86,172.16,173.81,18598.0,166.0872,166.8068,165.1757,166.7588,18598.0
2023-03-16 09:40:00,173.91,174.07,173.0,173.44,5988.0,166.8547,167.0083,165.9817,166.4038,5988.0
2023-03-16 09:50:00,173.54,174.8,173.54,174.78,5062.0,166.4998,167.7086,166.4998,167.6894,5062.0
2023-03-16 10:00:00,175.0,175.0,173.58,173.58,7201.0,167.9005,167.9005,166.5381,166.5381,7201.0
2023-03-16 10:10:00,173.7,174.29,173.68,173.81,18185.0,166.6533,167.2193,166.6341,166.7588,18185.0
2023-03-16 10:20:00,173.8,174.13,173.31,173.81,32861.0,166.7492,167.0658,166.2791,166.7588,32861.0
2023-03-16 10:30:00,173.66,174.38,173.53,174.32,22764.0,166.6149,167.3057,166.4902,167.2481,22764.0
2023-03-16 10:40:00,174.33,175.46,174.24,175.34,24073.0,167.2577,168.3419,167.1714,168.2267,24073.0
2023-03-16 10:50:00,175.34,175.96,175.34,175.49,27565.0,168.2267,168.8216,168.2267,168.3706,27565.0
2023-03-16 11:00:00,175.45,176.16,175.1,176.1,47646.0,168.3323,169.0135,167.9965,168.9559,47646.0
2023-03-16 11:10:00,176.12,176.36,175.62,175.82,26931.0,168.9751,169.2053,168.4954,168.6873,26931.0
2023-03-16 11:20:00,175.85,176.12,175.56,175.87,16702.0,168.716,168.9751,168.4378,168.7352,16702.0
2023-03-16 11:30:00,175.9,176.21,175.56,176.07,19135.0,168.764,169.0614,168.4378,168.9271,19135.0
2023-03-16 11:40:00,176.07,176.74,176.01,176.55,18514.0,168.9271,169.5699,168.8695,169.3876,18514.0
2023-03-16 11:50:00,176.59,177.16,176.32,176.69,12311.0,169.426,169.9729,169.167,169.522,12311.0
2023-03-16 12:00:00,176.65,176.77,176.21,176.22,28608.0,169.4836,169.5987,169.0614,169.071,28608.0
2023-03-16 12:10:00,176.16,176.41,175.82,176.41,28083.0,169.0135,169.2533,168.6873,169.2533,28083.0
2023-03-16 12:20:00,176.42,176.61,176.22,176.25,9152.0,169.2629,169.4452,169.071,169.0998,9152.0
2023-03-16 12:30:00,176.27,176.32,176.03,176.26,9396.0,169.119,169.167,168.8887,169.1094,9396.0
2023-03-16 12:40:00,176.32,177.0,176.27,177.0,6402.0,169.167,169.8194,169.119,169.8194,6402.0
2023-03-16 12:50:00,177.05,177.48,176.7,177.44,20722.0,169.8674,170.2799,169.5316,170.2415,20722.0
2023-03-16 13:00:00,177.45,178.11,177.28,177.82,24227.0,170.2511,170.8844,170.088,170.6061,24227.0
2023-03-16 13:10:00,177.81,177.94,177.18,177.62,6408.0,170.5965,170.7213,169.9921,170.4142,6408.0
2023-03-16 13:20:00,177.73,177.9,177.52,177.88,4786.0,170.5198,170.6829,170.3183,170.6637,4786.0
2023-03-16 13:30:00,177.81,177.93,177.29,177.55,5182.0,170.5965,170.7117,170.0976,170.3471,5182.0
2023-03-16 13:40:00,177.69,177.79,177.5,177.55,5160.0,170.4814,170.5773,170.2991,170.3471,5160.0
2023-03-16 13:50:00,177.58,177.82,177.08,177.45,9495.0,170.3759,170.6061,169.8961,170.2511,9495.0
2023-03-16 14:00:00,177.44,177.78,177.26,177.75,6827.0,170.2415,170.5677,170.0688,170.539,6827.0
2023-03-16 14:10:00,177.75,177.87,177.56,177.87,7103.0,170.539,170.6541,170.3567,170.6541,7103.0
2023-03-16 14:20:00,177.87,178.33,177.86,178.33,8568.0,170.6541,171.0954,170.6445,171.0954,8568.0
2023-03-16 14:30:00,178.29,178.61,177.89,178.5,7542.0,171.0571,171.3641,170.6733,171.2585,7542.0
2023-03-16 14:40:00,178.45,178.83,178.38,178.58,5786.0,171.2106,171.5751,171.1434,171.3353,5786.0
2023-03-16 14:50:00,178.5,178.68,178.38,178.52,8907.0,171.2585,171.4312,171.1434,171.2777,8907.0
2023-03-16 15:00:00,178.44,179.26,178.31,179.05,13423.0,171.201,171.9877,171.0762,171.7862,13423.0
2023-03-16 15:10:00,179.03,179.47,179.03,179.25,18760.0,171.767,172.1892,171.767,171.9781,18760.0
2023-03-16 15:20:00,179.29,180.09,179.26,179.91,23951.0,172.0165,172.784,171.9877,172.6113,23951.0
2023-03-16 15:30:00,179.91,179.97,179.31,179.67,26333.0,172.6113,172.6689,172.0357,172.3811,26333.0
2023-03-16 15:40:00,179.65,180.16,179.33,179.4,66214.0,172.3619,172.8512,172.0549,172.122,66214.0
2023-03-16 15:50:00,179.45,179.81,179.15,179.5,138073.0,172.17,172.5154,171.8822,172.218,138073.0
2023-03-17 09:30:00,179.61,179.63,178.1,179.5,294953.0,172.3235,172.3427,170.8748,172.218,294953.0
2023-03-17 09:40:00,179.16,179.61,177.89,177.89,13205.0,171.8918,172.3235,170.6733,170.6733,13205.0
2023-03-17 09:50:00,177.95,179.09,177.94,178.52,28111.0,170.7308,171.8246,170.7213,171.2777,28111.0
2023-03-17 10:00:00,178.68,180.2,178.68,179.94,11791.0,171.4312,172.8896,171.4312,172.6401,11791.0
2023-03-17 10:10:00,179.96,179.97,178.33,178.33,14389.0,172.6593,172.6689,171.0954,171.0954,14389.0
2023-03-17 10:20:00,178.47,178.49,177.73,178.04,16413.0,171.2298,171.2489,170.5198,170.8172,16413.0
2023-03-17 10:30:00,178.04,178.23,177.02,177.55,16906.0,170.8172,170.9995,169.8386,170.3471,16906.0
2023-03-17 10:40:00,177.29,177.29,176.22,177.04,13056.0,170.0976,170.0976,169.071,169.8578,13056.0
2023-03-17 10:50:00,177.13,177.21,176.46,176.89,43797.0,169.9441,170.0209,169.3013,169.7138,43797.0
2023-03-17 11:00:00,176.96,176.96,176.28,176.69,8630.0,169.781,169.781,169.1286,169.522,8630.0
2023-03-17 11:10:00,176.73,177.86,176.58,177.81,75348.0,169.5603,170.6445,169.4164,170.5965,75348.0
2023-03-17 11:20:00,177.87,177.92,176.26,176.98,8065.0,170.6541,170.7021,169.1094,169.8002,8065.0
2023-03-17 11:30:00,176.97,177.38,176.59,176.59,11382.0,169.7906,170.184,169.426,169.426,11382.0
2023-03-17 11:40:00,176.67,176.81,176.19,176.81,4382.0,169.5028,169.6371,169.0422,169.6371,4382.0
2023-03-17 11:50:00,176.72,177.15,176.67,177.0,37469.0,169.5507,169.9633,169.5028,169.8194,37469.0
2023-03-17 12:00:00,177.0,177.33,176.53,177.33,15505.0,169.8194,170.136,169.3685,170.136,15505.0
2023-03-17 12:10:00,177.24,177.27,176.5,176.6,6714.0,170.0496,170.0784,169.3397,169.4356,6714.0
2023-03-17 12:20:00,176.61,177.07,176.49,177.06,6761.0,169.4452,169.8865,169.3301,169.877,6761.0
2023-03-17 12:30:00,177.18,177.78,177.1,177.28,12822.0,169.9921,170.5677,169.9153,170.088,12822.0
2023-03-17 12:40:00,177.31,177.47,176.67,176.87,8658.0,170.1168,170.2703,169.5028,169.6947,8658.0
2023-03-17 12:50:00,176.9,177.3,176.76,177.15,6676.0,169.7234,170.1072,169.5891,169.9633,6676.0
2023-03-17 13:00:00,177.24,177.65,177.23,177.53,6599.0,170.0496,170.443,170.0401,170.3279,6599.0
2023-03-17 13:10:00,177.5,177.96,177.5,177.66,6409.0,170.2991,170.7404,170.2991,170.4526,6409.0
2023-03-17 13:20:00,177.75,178.29,177.64,177.79,9686.0,170.539,171.0571,170.4334,170.5773,9686.0
2023-03-17 13:30:00,177.75,178.11,177.39,177.88,7065.0,170.539,170.8844,170.1936,170.6637,7065.0
2023-03-17 13:40:00,177.82,178.0,177.33,177.82,8904.0,170.6061,170.7788,170.136,170.6061,8904.0
2023-03-17 13:50:00,177.8,178.07,177.53,177.87,5983.0,170.5869,170.846,170.3279,170.6541,5983.0
2023-03-17 14:00:00,178.0,178.35,177.41,177.49,11285.0,170.7788,171.1146,170.2128,170.2895,11285.0
2023-03-17 14:10:00,177.48,177.5,177.14,177.23,9129.0,170.2799,170.2991,169.9537,170.0401,9129.0
2023-03-17 14:20:00,177.3,177.42,176.6,176.6,8804.0,170.1072,170.2223,169.4356,169.4356,8804.0
2023-03-17 14:30:00,176.49,176.9,176.33,176.54,9446.0,169.3301,169.7234,169.1766,169.378,9446.0
2023-03-17 14:40:00,176.51,176.61,176.3,176.55,7918.0,169.3493,169.4452,169.1478,169.3876,7918.0
2023-03-17 14:50:00,176.61,177.23,176.24,176.93,11685.0,169.4452,170.0401,169.0902,169.7522,11685.0
2023-03-17 15:00:00,177.03,177.15,176.73,176.93,10135.0,169.8482,169.9633,169.5603,169.7522,10135.0
2023-03-17 15:10:00,176.92,177.74,176.84,177.48,15777.0,169.7426,170.5294,169.6659,170.2799,15777.0
2023-03-17 15:20:00,177.46,177.71,177.31,177.56,14173.0,170.2607,170.5006,170.1168,170.3567,14173.0
2023-03-17 15:30:00,177.57,177.58,176.75,177.22,22992.0,170.3663,170.3759,169.5795,170.0305,22992.0
2023-03-17 15:40:00,177.24,177.34,176.89,177.25,24518.0,170.0496,170.1456,169.7138,170.0592,24518.0
2023-03-17 15:50:00,177.17,178.04,177.09,177.25,142230.0,169.9825,170.8172,169.9057,170.0592,142230.0
2023-03-20 09:30:00,177.56,178.13,176.57,177.67,40144.0,170.3567,170.9035,169.4068,170.4622,40144.0
2023-03-20 09:40:00,177.54,178.02,176.93,177.84,30629.0,170.3375,170.798,169.7522,170.6253,30629.0
2023-03-20 09:50:00,177.76,178.57,177.6,178.16,15657.0,170.5486,171.3257,170.395,170.9323,15657.0
2023-03-20 10:00:00,178.47,178.94,178.29,178.62,17476.0,171.2298,171.6807,171.0571,171.3737,17476.0
2023-03-20 10:10:00,178.42,178.91,177.96,177.96,6647.0,171.1818,171.6519,170.7404,170.7404,6647.0
2023-03-20 10:20:00,178.08,179.29,178.05,179.23,5663.0,170.8556,172.0165,170.8268,171.9589,5663.0
2023-03-20 10:30:00,179.23,179.31,178.6,178.63,5389.0,171.9589,172.0357,171.3545,171.3833,5389.0
2023-03-20 10:40:00,178.54,179.35,178.54,179.33,4612.0,171.2969,172.0741,171.2969,172.0549,4612.0
2023-03-20 10:50:00,179.3,179.48,178.99,179.32,9754.0,172.0261,172.1988,171.7287,172.0453,9754.0
2023-03-20 11:00:00,179.31,180.1,179.19,179.91,8897.0,172.0357,172.7936,171.9205,172.6113,8897.0
2023-03-20 11:10:00,179.76,179.94,179.33,179.36,13180.0,172.4674,172.6401,172.0549,172.0836,13180.0
2023-03-20 11:20:00,179.35,180.08,179.32,180.05,12621.0,172.0741,172.7744,172.0453,172.7457,12621.0
2023-03-20 11:30:00,180.09,180.27,179.73,180.0,5377.0,172.784,172.9567,172.4386,172.6977,5377.0
2023-03-20 11:40:00,179.94,180.01,179.36,179.53,3500.0,172.6401,172.7073,172.0836,172.2467,3500.0
2023-03-20 11:50:00,179.53,179.71,178.96,178.96,10741.0,172.2467,172.4194,171.6999,171.6999,10741.0
2023-03-20 12:00:00,178.92,179.16,178.53,178.59,12650.0,171.6615,171.8918,171.2873,171.3449,12650.0
2023-03-20 12:10:00,178.55,178.72,178.1,178.35,20060.0,171.3065,171.4696,170.8748,171.1146,20060.0
2023-03-20 12:20:00,178.54,178.86,178.54,178.86,5475.0,171.2969,171.6039,171.2969,171.6039,5475.0
2023-03-20 12:30:00,178.97,179.03,178.61,178.8,6619.0,171.7095,171.767,171.3641,171.5464,6619.0
2023-03-20 12:40:00,178.89,179.17,178.83,179.14,6605.0,171.6327,171.9014,171.5751,171.8726,6605.0
2023-03-20 12:50:00,179.23,179.72,179.23,179.66,4845.0,171.9589,172.429,171.9589,172.3715,4845.0
2023-03-20 13:00:00,179.62,179.88,179.52,179.58,4647.0,172.3331,172.5825,172.2372,172.2947,4647.0
2023-03-20 13:10:00,179.65,180.14,179.65,179.91,9985.0,172.3619,172.832,172.3619,172.6113,9985.0
2023-03-20 13:20:00,179.82,180.0,179.5,179.65,14555.0,172.525,172.6977,172.218,172.3619,14555.0
2023-03-20 13:30:00,179.65,179.82,179.46,179.7,5627.0,172.3619,172.525,172.1796,172.4099,5627.0
2023-03-20 13:40:00,179.76,179.94,179.67,179.82,4275.0,172.4674,172.6401,172.3811,172.525,4275.0
2023-03-20 13:50:00,179.85,179.88,179.56,179.79,5606.0,172.5538,172.5825,172.2755,172.4962,5606.0
2023-03-20 14:00:00,179.83,179.84,179.3,179.31,3704.0,172.5346,172.5442,172.0261,172.0357,3704.0
2023-03-20 14:10:00,179.4,179.74,179.37,179.74,6049.0,172.122,172.4482,172.0932,172.4482,6049.0
2023-03-20 14:20:00,179.79,180.17,179.79,179.98,5060.0,172.4962,172.8608,172.4962,172.6785,5060.0
2023-03-20 14:30:00,179.92,179.99,179.53,179.54,7589.0,172.6209,172.6881,172.2467,172.2563,7589.0
2023-03-20 14:40:00,179.44,180.03,179.4,180.03,4704.0,172.1604,172.7265,172.122,172.7265,4704.0
2023-03-20 14:50:00,180.03,180.28,179.66,179.78,9709.0,172.7265,172.9663,172.3715,172.4866,9709.0
2023-03-20 15:00:00,179.77,180.1,179.63,179.68,6878.0,172.477,172.7936,172.3427,172.3907,6878.0
2023-03-20 15:10:00,179.71,180.1,179.62,180.1,7578.0,172.4194,172.7936,172.3331,172.7936,7578.0
2023-03-20 15:20:00,180.17,180.38,179.7,180.27,10980.0,172.8608,173.0623,172.4099,172.9567,10980.0
2023-03-20 15:30:00,180.21,180.62,180.18,180.57,24713.0,172.8992,173.2925,172.8704,173.2446,24713.0
2023-03-20 15:40:00,180.53,180.91,180.47,180.57,21406.0,173.2062,173.5708,173.1486,173.2446,21406.0
2023-03-20 15:50:00,180.65,181.14,180.4,180.57,103685.0,173.3213,173.7914,173.0815,173.2446,103685.0
2023-03-21 09:30:00,181.85,183.22,181.85,182.59,29680.0,174.4726,175.7871,174.4726,175.1826,29680.0
2023-03-21 09:40:00,182.67,182.95,182.26,182.85,11727.0,175.2594,175.528,174.866,175.4321,11727.0
2023-03-21 09:50:00,182.67,183.4,182.42,183.36,11848.0,175.2594,175.9597,175.0195,175.9214,11848.0
2023-03-21 10:00:00,183.4,183.82,182.52,182.86,14584.0,175.9597,176.3627,175.1154,175.4417,14584.0
2023-03-21 10:10:00,182.9,182.99,181.6,181.91,16099.0,175.48,175.5664,174.2328,174.5302,16099.0
2023-03-21 10:20:00,181.93,182.02,181.26,181.58,9803.0,174.5494,174.6357,173.9066,174.2136,9803.0
2023-03-21 10:30:00,181.49,181.75,181.3,181.41,9764.0,174.1272,174.3767,173.9449,174.0505,9764.0
2023-03-21 10:40:00,181.42,181.42,180.79,181.1,14607.0,174.0601,174.0601,173.4556,173.7531,14607.0
2023-03-21 10:50:00,181.06,181.08,179.57,179.75,19204.0,173.7147,173.7339,172.2851,172.4578,19204.0
2023-03-21 11:00:00,179.73,180.0,179.6,179.99,13957.0,172.4386,172.6977,172.3139,172.6881,13957.0
2023-03-21 11:10:00,180.07,180.71,179.91,180.71,19847.0,172.7648,173.3789,172.6113,173.3789,19847.0
2023-03-21 11:20:00,180.71,180.74,180.02,180.19,7908.0,173.3789,173.4077,172.7169,172.88,7908.0
2023-03-21 11:30:00,180.25,180.31,179.3,179.31,17996.0,172.9375,172.9951,172.0261,172.0357,17996.0
2023-03-21 11:40:00,179.31,179.49,178.23,178.52,19160.0,172.0357,172.2084,170.9995,171.2777,19160.0
2023-03-21 11:50:00,178.65,178.76,178.03,178.07,23305.0,171.4024,171.508,170.8076,170.846,23305.0
2023-03-21 12:00:00,178.0,178.7,178.0,178.7,33334.0,170.7788,171.4504,170.7788,171.4504,33334.0
2023-03-21 12:10:00,178.65,179.23,178.64,178.86,8329.0,171.4024,171.9589,171.3929,171.6039,8329.0
2023-03-21 12:20:00,178.92,179.4,178.88,179.37,17433.0,171.6615,172.122,171.6231,172.0932,17433.0
2023-03-21 12:30:00,179.41,179.65,179.25,179.43,23156.0,172.1316,172.3619,171.9781,172.1508,23156.0
2023-03-21 12:40:00,179.35,179.74,179.32,179.7,9953.0,172.0741,172.4482,172.0453,172.4099,9953.0
2023-03-21 12:50:00,179.7,179.94,179.62,179.66,47893.0,172.4099,172.6401,172.3331,172.3715,47893.0
2023-03-21 13:00:00,179.67,179.8,179.34,179.36,6629.0,172.3811,172.5058,172.0645,172.0836,6629.0
2023-03-21 13:10:00,179.37,179.95,179.36,179.95,4780.0,172.0932,172.6497,172.0836,172.6497,4780.0
2023-03-21 13:20:00,179.96,180.29,179.77,180.27,11599.0,172.6593,172.9759,172.477,172.9567,11599.0
2023-03-21 13:30:00,180.33,180.42,180.18,180.28,7351.0,173.0143,173.1006,172.8704,172.9663,7351.0
2023-03-21 13:40:00,180.22,180.29,180.1,180.23,5716.0,172.9088,172.9759,172.7936,172.9183,5716.0
2023-03-21 13:50:00,180.28,180.28,179.49,179.52,14896.0,172.9663,172.9663,172.2084,172.2372,14896.0
2023-03-21 14:00:00,179.44,179.86,179.44,179.81,8042.0,172.1604,172.5634,172.1604,172.5154,8042.0
2023-03-21 14:10:00,179.82,180.04,179.7,179.9,7359.0,172.525,172.7361,172.4099,172.6017,7359.0
2023-03-21 14:20:00,179.84,180.1,179.81,179.96,12428.0,172.5442,172.7936,172.5154,172.6593,12428.0
2023-03-21 14:30:00,180.02,180.33,180.02,180.16,8404.0,172.7169,173.0143,172.7169,172.8512,8404.0
2023-03-21 14:40:00,180.2,180.95,180.19,180.9,8891.0,172.8896,173.6091,172.88,173.5612,8891.0
2023-03-21 14:50:00,180.85,180.86,180.38,180.59,24680.0,173.5132,173.5228,173.0623,173.2637,24680.0
2023-03-21 15:00:00,180.58,181.07,180.57,181.07,24166.0,173.2542,173.7243,173.2446,173.7243,24166.0
2023-03-21 15:10:00,181.02,181.44,180.94,181.4,12900.0,173.6763,174.0793,173.5995,174.0409,12900.0
2023-03-21 15:20:00,181.44,181.56,181.03,181.33,16073.0,174.0793,174.1944,173.6859,173.9737,16073.0
2023-03-21 15:30:00,181.38,181.55,181.08,181.55,31183.0,174.0217,174.1848,173.7339,174.1848,31183.0
2023-03-21 15:40:00,181.52,181.71,181.3,181.47,35448.0,174.156,174.3383,173.9449,174.108,35448.0
2023-03-21 15:50:00,181.47,181.56,180.29,180.45,100757.0,174.108,174.1944,172.9759,173.1294,100757.0
2023-03-22 09:30:00,180.14,180.98,179.51,180.97,26785.0,172.832,173.6379,172.2276,173.6283,26785.0
2023-03-22 09:40:00,180.88,181.08,180.36,181.05,34511.0,173.542,173.7339,173.0431,173.7051,34511.0
2023-03-22 09:50:00,181.12,181.86,181.06,181.54,71962.0,173.7722,174.4822,173.7147,174.1752,71962.0
2023-03-22 10:00:00,181.53,182.21,181.48,182.0,20969.0,174.1656,174.818,174.1176,174.6165,20969.0
2023-03-22 10:10:00,181.96,182.08,181.12,181.38,17484.0,174.5782,174.6933,173.7722,174.0217,17484.0
2023-03-22 10:20:00,181.45,181.96,181.33,181.96,22077.0,174.0889,174.5782,173.9737,174.5782,22077.0
2023-03-22 10:30:00,181.92,181.92,181.36,181.58,18140.0,174.5398,174.5398,174.0025,174.2136,18140.0
2023-03-22 10:40:00,181.62,181.97,181.15,181.27,36745.0,174.252,174.5878,173.801,173.9162,36745.0
2023-03-22 10:50:00,181.24,181.66,181.05,181.65,12114.0,173.8874,174.2903,173.7051,174.2807,12114.0
2023-03-22 11:00:00,181.65,181.71,181.01,181.1,24050.0,174.2807,174.3383,173.6667,173.7531,24050.0
2023-03-22 11:10:00,181.1,181.12,180.77,180.9,8210.0,173.7531,173.7722,173.4364,173.5612,8210.0
2023-03-22 11:20:00,180.91,181.2,180.86,181.07,7493.0,173.5708,173.849,173.5228,173.7243,7493.0
2023-03-22 11:30:00,180.98,181.41,180.98,181.39,6508.0,173.6379,174.0505,173.6379,174.0313,6508.0
2023-03-22 11:40:00,181.44,181.44,181.0,181.05,22963.0,174.0793,174.0793,173.6571,173.7051,22963.0
2023-03-22 11:50:00,181.0,181.18,180.83,181.01,12316.0,173.6571,173.8298,173.494,173.6667,12316.0
2023-03-22 12:00:00,180.91,181.04,180.36,180.36,10436.0,173.5708,173.6955,173.0431,173.0431,10436.0
2023-03-22 12:10:00,180.34,180.37,179.91,180.05,21898.0,173.0239,173.0527,172.6113,172.7457,21898.0
2023-03-22 12:20:00,180.19,180.39,179.74,179.97,27632.0,172.88,173.0719,172.4482,172.6689,27632.0
2023-03-22 12:30:00,179.99,180.23,179.85,180.22,5263.0,172.6881,172.9183,172.5538,172.9088,5263.0
2023-03-22 12:40:00,180.27,180.51,180.2,180.22,5881.0,172.9567,173.187,172.8896,172.9088,5881.0
2023-03-22 12:50:00,180.37,180.49,180.25,180.38,9012.0,173.0527,173.1678,172.9375,173.0623,9012.0
2023-03-22 13:00:00,180.32,180.44,180.08,180.29,6562.0,173.0047,173.1198,172.7744,172.9759,6562.0
2023-03-22 13:10:00,180.29,180.72,180.29,180.54,15584.0,172.9759,173.3885,172.9759,173.2158,15584.0
2023-03-22 13:20:00,180.53,180.77,180.52,180.76,18514.0,173.2062,173.4364,173.1966,173.4268,18514.0
2023-03-22 13:30:00,180.78,180.82,180.58,180.67,14880.0,173.446,173.4844,173.2542,173.3405,14880.0
2023-03-22 13:40:00,180.72,180.72,180.3,180.3,13647.0,173.3885,173.3885,172.9855,172.9855,13647.0
2023-03-22 13:50:00,180.29,180.9,180.29,180.88,10916.0,172.9759,173.5612,172.9759,173.542,10916.0
2023-03-22 14:00:00,180.83,182.0,180.39,181.48,42682.0,173.494,174.6165,173.0719,174.1176,42682.0
2023-03-22 14:10:00,181.58,181.61,180.48,181.53,19654.0,174.2136,174.2424,173.1582,174.1656,19654.0
2023-03-22 14:20:00,181.42,181.61,181.01,181.47,14922.0,174.0601,174.2424,173.6667,174.108,14922.0
2023-03-22 14:30:00,181.49,181.98,179.74,180.85,31158.0,174.1272,174.5974,172.4482,173.5132,31158.0
2023-03-22 14:40:00,181.05,183.23,181.04,182.94,32726.0,173.7051,175.7966,173.6955,175.5184,32726.0
2023-03-22 14:50:00,182.96,183.26,180.82,180.89,16815.0,175.5376,175.8254,173.4844,173.5516,16815.0
2023-03-22 15:00:00,180.76,181.12,178.98,179.59,35980.0,173.4268,173.7722,171.7191,172.3043,35980.0
2023-03-22 15:10:00,179.63,180.89,179.03,180.42,25912.0,172.3427,173.5516,171.767,173.1006,25912.0
2023-03-22 15:20:00,180.52,181.44,180.27,181.14,25570.0,173.1966,174.0793,172.9567,173.7914,25570.0
2023-03-22 15:30:00,181.06,181.06,179.41,179.58,26196.0,173.7147,173.7147,172.1316,172.2947,26196.0
2023-03-22 15:40:00,179.7,180.0,178.52,178.83,51970.0,172.4099,172.6977,171.2777,171.5751,51970.0
2023-03-22 15:50:00,178.78,178.78,176.48,176.48,186163.0,171.5272,171.5272,169.3205,169.3205,186163.0
2023-03-23 09:30:00,178.93,180.52,178.09,180.32,54205.0,171.6711,173.1966,170.8652,173.0047,54205.0
2023-03-23 09:40:00,180.38,181.62,180.11,181.13,20055.0,173.0623,174.252,172.8032,173.7818,20055.0
2023-03-23 09:50:00,181.2,181.69,180.89,181.43,24930.0,173.849,174.3191,173.5516,174.0697,24930.0
2023-03-23 10:00:00,181.56,181.95,181.14,181.21,14939.0,174.1944,174.5686,173.7914,173.8586,14939.0
2023-03-23 10:10:00,181.2,181.61,180.67,181.5,22971.0,173.849,174.2424,173.3405,174.1368,22971.0
2023-03-23 10:20:00,181.26,182.0,181.09,181.43,43862.0,173.9066,174.6165,173.7435,174.0697,43862.0
2023-03-23 10:30:00,181.42,181.83,181.33,181.83,15772.0,174.0601,174.4534,173.9737,174.4534,15772.0
2023-03-23 10:40:00,181.98,182.89,181.63,182.77,11639.0,174.5974,175.4704,174.2616,175.3553,11639.0
2023-03-23 10:50:00,182.75,183.21,182.48,182.68,22308.0,175.3361,175.7775,175.0771,175.269,22308.0
2023-03-23 11:00:00,182.68,183.82,182.68,183.63,25303.0,175.269,176.3627,175.269,176.1804,25303.0
2023-03-23 11:10:00,183.65,184.05,183.58,183.64,15828.0,176.1996,176.5834,176.1324,176.19,15828.0
2023-03-23 11:20:00,183.63,184.08,183.54,183.55,8934.0,176.1804,176.6122,176.0941,176.1037,8934.0
2023-03-23 11:30:00,183.64,184.13,183.58,183.94,12986.0,176.19,176.6601,176.1324,176.4778,12986.0
2023-03-23 11:40:00,183.93,184.07,183.56,184.07,11995.0,176.4682,176.6026,176.1133,176.6026,11995.0
2023-03-23 11:50:00,184.05,184.5,184.03,184.23,20004.0,176.5834,177.0151,176.5642,176.7561,20004.0
2023-03-23 12:00:00,184.21,184.3,183.84,184.06,31683.0,176.7369,176.8232,176.3819,176.593,31683.0
2023-03-23 12:10:00,184.05,184.06,182.86,182.98,15760.0,176.5834,176.593,175.4417,175.5568,15760.0
2023-03-23 12:20:00,182.91,183.49,182.9,183.25,11929.0,175.4896,176.0461,175.48,175.8158,11929.0
2023-03-23 12:30:00,183.27,183.46,183.0,183.02,14777.0,175.835,176.0173,175.576,175.5952,14777.0
2023-03-23 12:40:00,182.99,183.16,182.65,183.09,19895.0,175.5664,175.7295,175.2402,175.6623,19895.0
2023-03-23 12:50:00,183.06,183.15,182.7,182.9,17663.0,175.6335,175.7199,175.2881,175.48,17663.0
2023-03-23 13:00:00,182.88,183.22,182.62,182.62,15098.0,175.4608,175.7871,175.2114,175.2114,15098.0
2023-03-23 13:10:00,182.69,182.76,182.27,182.52,19859.0,175.2786,175.3457,174.8756,175.1154,19859.0
2023-03-23 13:20:00,182.5,182.93,182.07,182.38,20104.0,175.0963,175.5088,174.6837,174.9811,20104.0
2023-03-23 13:30:00,182.33,182.77,182.25,182.66,14178.0,174.9332,175.3553,174.8564,175.2498,14178.0
2023-03-23 13:40:00,182.6,182.75,182.16,182.35,27957.0,175.1922,175.3361,174.7701,174.9523,27957.0
2023-03-23 13:50:00,182.36,182.37,181.48,181.51,13925.0,174.9619,174.9715,174.1176,174.1464,13925.0
2023-03-23 14:00:00,181.64,181.94,181.33,181.5,18680.0,174.2711,174.559,173.9737,174.1368,18680.0
2023-03-23 14:10:00,181.6,181.88,181.43,181.56,18904.0,174.2328,174.5014,174.0697,174.1944,18904.0
2023-03-23 14:20:00,181.44,181.45,180.43,180.5,26062.0,174.0793,174.0889,173.1102,173.1774,26062.0
2023-03-23 14:30:00,180.48,180.66,179.85,179.9,29424.0,173.1582,173.3309,172.5538,172.6017,29424.0
2023-03-23 14:40:00,179.81,179.86,178.83,179.03,21371.0,172.5154,172.5634,171.5751,171.767,21371.0
2023-03-23 14:50:00,179.0,179.61,178.49,179.61,21701.0,171.7382,172.3235,171.2489,172.3235,21701.0
2023-03-23 15:00:00,179.71,180.99,179.65,180.59,28518.0,172.4194,173.6475,172.3619,173.2637,28518.0
2023-03-23 15:10:00,180.77,180.84,179.75,179.84,26338.0,173.4364,173.5036,172.4578,172.5442,26338.0
2023-03-23 15:20:00,179.8,180.64,179.17,180.33,19371.0,172.5058,173.3117,171.9014,173.0143,19371.0
2023-03-23 15:30:00,180.33,181.03,179.84,180.82,24332.0,173.0143,173.6859,172.5442,173.4844,24332.0
2023-03-23 15:40:00,180.75,182.17,180.62,181.75,40028.0,173.4173,174.7796,173.2925,174.3767,40028.0
2023-03-23 15:50:00,181.73,182.79,181.73,181.87,196250.0,174.3575,175.3745,174.3575,174.4918,196250.0
2023-03-24 09:30:00,181.05,181.8,179.03,179.24,30070.0,173.7051,174.4247,171.767,171.9685,30070.0
2023-03-24 09:40:00,179.01,179.32,177.71,178.22,19918.0,171.7478,172.0453,170.5006,170.9899,19918.0
2023-03-24 09:50:00,178.17,179.76,178.16,179.16,30154.0,170.9419,172.4674,170.9323,171.8918,30154.0
2023-03-24 10:00:00,179.45,179.61,178.55,178.78,7964.0,172.17,172.3235,171.3065,171.5272,7964.0
2023-03-24 10:10:00,178.64,179.65,178.25,178.37,21040.0,171.3929,172.3619,171.0187,171.1338,21040.0
2023-03-24 10:20:00,178.28,178.37,177.42,178.27,42768.0,171.0475,171.1338,170.2223,171.0379,42768.0
2023-03-24 10:30:00,178.38,178.47,177.29,177.36,43753.0,171.1434,171.2298,170.0976,170.1648,43753.0
2023-03-24 10:40:00,177.37,177.37,176.62,176.8,16558.0,170.1744,170.1744,169.4548,169.6275,16558.0
2023-03-24 10:50:00,176.74,177.03,176.34,176.51,13184.0,169.5699,169.8482,169.1862,169.3493,13184.0
2023-03-24 11:00:00,176.43,176.61,175.31,175.34,20513.0,169.2725,169.4452,168.1979,168.2267,20513.0
2023-03-24 11:10:00,175.34,175.44,174.8,174.83,14865.0,168.2267,168.3227,167.7086,167.7374,14865.0
2023-03-24 11:20:00,174.91,175.44,174.91,175.17,16618.0,167.8142,168.3227,167.8142,168.0636,16618.0
2023-03-24 11:30:00,175.2,175.2,174.7,175.02,18111.0,168.0924,168.0924,167.6127,167.9197,18111.0
2023-03-24 11:40:00,174.97,176.45,174.96,175.89,15188.0,167.8717,169.2917,167.8621,168.7544,15188.0
2023-03-24 11:50:00,175.91,176.55,175.6,176.22,19612.0,168.7736,169.3876,168.4762,169.071,19612.0
2023-03-24 12:00:00,176.33,176.92,176.0,176.01,19707.0,169.1766,169.7426,168.86,168.8695,19707.0
2023-03-24 12:10:00,176.01,176.29,175.58,175.79,23883.0,168.8695,169.1382,168.457,168.6585,23883.0
2023-03-24 12:20:00,175.7,176.13,175.5,176.13,16550.0,168.5721,168.9847,168.3802,168.9847,16550.0
2023-03-24 12:30:00,176.34,176.6,176.13,176.49,11219.0,169.1862,169.4356,168.9847,169.3301,11219.0
2023-03-24 12:40:00,176.49,177.08,176.4,176.81,12098.0,169.3301,169.8961,169.2437,169.6371,12098.0
2023-03-24 12:50:00,176.89,176.91,176.45,176.57,12348.0,169.7138,169.733,169.2917,169.4068,12348.0
2023-03-24 13:00:00,176.63,176.75,176.09,176.27,15787.0,169.4644,169.5795,168.9463,169.119,15787.0
2023-03-24 13:10:00,176.23,176.46,176.15,176.18,27151.0,169.0806,169.3013,169.0039,169.0327,27151.0
2023-03-24 13:20:00,176.22,176.99,176.11,176.44,16626.0,169.071,169.8098,168.9655,169.2821,16626.0
2023-03-24 13:30:00,176.51,177.08,176.38,177.04,25433.0,169.3493,169.8961,169.2245,169.8578,25433.0
2023-03-24 13:40:00,177.07,177.23,176.2,176.2,20688.0,169.8865,170.0401,169.0518,169.0518,20688.0
2023-03-24 13:50:00,176.21,176.27,175.75,176.25,21744.0,169.0614,169.119,168.6201,169.0998,21744.0
2023-03-24 14:00:00,176.25,176.69,176.14,176.48,27085.0,169.0998,169.522,168.9943,169.3205,27085.0
2023-03-24 14:10:00,176.34,176.77,176.34,176.45,8537.0,169.1862,169.5987,169.1862,169.2917,8537.0
2023-03-24 14:20:00,176.45,176.53,175.98,176.07,31254.0,169.2917,169.3685,168.8408,168.9271,31254.0
2023-03-24 14:30:00,176.09,176.64,175.99,176.36,30129.0,168.9463,169.474,168.8504,169.2053,30129.0
2023-03-24 14:40:00,176.18,176.28,175.96,176.02,11116.0,169.0327,169.1286,168.8216,168.8791,11116.0
2023-03-24 14:50:00,175.95,176.0,175.61,175.88,18082.0,168.812,168.86,168.4858,168.7448,18082.0
2023-03-24 15:00:00,175.97,176.02,175.54,175.8,17938.0,168.8312,168.8791,168.4186,168.6681,17938.0
2023-03-24 15:10:00,175.85,176.62,175.8,176.52,16194.0,168.716,169.4548,168.6681,169.3589,16194.0
2023-03-24 15:20:00,176.53,176.92,176.42,176.61,26076.0,169.3685,169.7426,169.2629,169.4452,26076.0
2023-03-24 15:30:00,176.64,177.16,176.51,176.85,28562.0,169.474,169.9729,169.3493,169.6755,28562.0
2023-03-24 15:40:00,176.87,176.99,176.48,176.66,30283.0,169.6947,169.8098,169.3205,169.4932,30283.0
2023-03-24 15:50:00,176.68,176.79,175.64,176.59,252043.0,169.5124,169.6179,168.5146,169.426,252043.0
2023-03-27 09:30:00,177.15,177.21,175.96,176.59,33159.0,169.9633,170.0209,168.8216,169.426,33159.0
2023-03-27 09:40:00,176.62,178.89,176.32,177.75,46773.0,169.4548,171.6327,169.167,170.539,46773.0
2023-03-27 09:50:00,177.75,178.57,177.05,177.7,57735.0,170.539,171.3257,169.8674,170.491,57735.0
2023-03-27 10:00:00,177.77,177.78,176.7,176.72,31469.0,170.5581,170.5677,169.5316,169.5507,31469.0
2023-03-27 10:10:00,176.72,176.87,175.89,176.2,64222.0,169.5507,169.6947,168.7544,169.0518,64222.0
2023-03-27 10:20:00,176.22,176.28,175.66,175.84,32043.0,169.071,169.1286,168.5337,168.7064,32043.0
2023-03-27 10:30:00,175.83,176.08,175.52,175.97,27828.0,168.6969,168.9367,168.3994,168.8312,27828.0
2023-03-27 10:40:00,175.99,176.07,175.36,175.39,25739.0,168.8504,168.9271,168.2459,168.2747,25739.0
2023-03-27 10:50:00,175.45,176.04,175.26,175.35,16195.0,168.3323,168.8983,168.15,168.2363,16195.0
2023-03-27 11:00:00,175.4,175.49,174.42,174.5,17288.0,168.2843,168.3706,167.3441,167.4208,17288.0
2023-03-27 11:10:00,174.45,175.01,174.44,174.66,21212.0,167.3728,167.9101,167.3632,167.5743,21212.0
2023-03-27 11:20:00,174.64,174.86,174.3,174.71,15782.0,167.5551,167.7662,167.2289,167.6223,15782.0
2023-03-27 11:30:00,174.7,174.89,174.44,174.55,16077.0,167.6127,167.795,167.3632,167.4688,16077.0
2023-03-27 11:40:00,174.46,174.56,174.23,174.45,7949.0,167.3824,167.4784,167.1618,167.3728,7949.0
2023-03-27 11:50:00,174.43,174.5,173.82,174.2,14358.0,167.3536,167.4208,166.7684,167.133,14358.0
2023-03-27 12:00:00,174.19,174.31,174.03,174.28,10672.0,167.1234,167.2385,166.9699,167.2097,10672.0
2023-03-27 12:10:00,174.33,174.38,173.99,174.22,39808.0,167.2577,167.3057,166.9315,167.1522,39808.0
2023-03-27 12:20:00,174.22,174.74,174.22,174.62,19004.0,167.1522,167.6511,167.1522,167.5359,19004.0
2023-03-27 12:30:00,174.72,174.74,174.14,174.17,23192.0,167.6319,167.6511,167.0754,167.1042,23192.0
2023-03-27 12:40:00,174.09,174.43,173.88,174.34,14991.0,167.0274,167.3536,166.826,167.2673,14991.0
2023-03-27 12:50:00,174.34,174.84,174.34,174.84,13152.0,167.2673,167.747,167.2673,167.747,13152.0
2023-03-27 13:00:00,174.85,175.25,174.84,175.01,18503.0,167.7566,168.1404,167.747,167.9101,18503.0
2023-03-27 13:10:00,174.9,174.93,174.54,174.74,12500.0,167.8046,167.8334,167.4592,167.6511,12500.0
2023-03-27 13:20:00,174.77,175.21,174.77,174.95,13508.0,167.6799,168.102,167.6799,167.8526,13508.0
2023-03-27 13:30:00,174.95,175.1,174.77,174.81,20570.0,167.8526,167.9965,167.6799,167.7182,20570.0
2023-03-27 13:40:00,174.85,175.07,174.75,174.92,15272.0,167.7566,167.9677,167.6607,167.8238,15272.0
2023-03-27 13:50:00,174.94,174.99,174.38,174.38,20847.0,167.843,167.8909,167.3057,167.3057,20847.0
2023-03-27 14:00:00,174.43,174.55,174.34,174.46,12305.0,167.3536,167.4688,167.2673,167.3824,12305.0
2023-03-27 14:10:00,174.39,174.88,174.26,174.88,11471.0,167.3153,167.7854,167.1905,167.7854,11471.0
2023-03-27 14:20:00,174.87,174.94,174.69,174.93,13331.0,167.7758,167.843,167.6031,167.8334,13331.0
2023-03-27 14:30:00,174.92,175.42,174.92,175.27,13431.0,167.8238,168.3035,167.8238,168.1596,13431.0
2023-03-27 14:40:00,175.27,175.38,174.94,175.0,17034.0,168.1596,168.2651,167.843,167.9005,17034.0
2023-03-27 14:50:00,175.06,175.06,174.8,174.87,16909.0,167.9581,167.9581,167.7086,167.7758,16909.0
2023-03-27 15:00:00,174.85,175.15,174.45,174.45,20294.0,167.7566,168.0444,167.3728,167.3728,20294.0
2023-03-27 15:10:00,174.67,174.67,174.25,174.37,16519.0,167.5839,167.5839,167.1809,167.2961,16519.0
2023-03-27 15:20:00,174.36,174.6,174.16,174.36,25188.0,167.2865,167.5168,167.0946,167.2865,25188.0
2023-03-27 15:30:00,174.24,174.44,173.55,173.69,27704.0,167.1714,167.3632,166.5093,166.6437,27704.0
2023-03-27 15:40:00,173.69,173.95,173.47,173.52,44977.0,166.6437,166.8931,166.4326,166.4806,44977.0
2023-03-27 15:50:00,173.48,174.37,173.48,174.2,210729.0,166.4422,167.2961,166.4422,167.133,210729.0
2023-03-28 09:30:00,173.93,173.93,171.96,172.25,23351.0,166.8739,166.8739,164.9839,165.2621,23351.0
2023-03-28 09:40:00,172.29,172.7,172.02,172.44,9816.0,165.3005,165.6938,165.0414,165.4444,9816.0
2023-03-28 09:50:00,172.47,172.69,171.97,172.09,6906.0,165.4732,165.6842,164.9934,165.1086,6906.0
2023-03-28 10:00:00,171.96,172.84,171.84,172.74,25730.0,164.9839,165.8282,164.8687,165.7322,25730.0
2023-03-28 10:10:00,172.88,173.1,172.25,172.65,14273.0,165.8665,166.0776,165.2621,165.6459,14273.0
2023-03-28 10:20:00,172.67,172.67,171.84,172.06,12054.0,165.665,165.665,164.8687,165.0798,12054.0
2023-03-28 10:30:00,172.12,172.13,171.14,171.52,22416.0,165.1374,165.147,164.1971,164.5617,22416.0
2023-03-28 10:40:00,171.5,171.59,171.19,171.38,7524.0,164.5425,164.6289,164.2451,164.4274,7524.0
2023-03-28 10:50:00,171.25,171.55,171.24,171.28,10293.0,164.3027,164.5905,164.2931,164.3314,10293.0
2023-03-28 11:00:00,171.31,171.64,171.19,171.6,23260.0,164.3602,164.6768,164.2451,164.6385,23260.0
2023-03-28 11:10:00,171.59,172.1,171.59,171.61,13889.0,164.6289,165.1182,164.6289,164.648,13889.0
2023-03-28 11:20:00,171.56,171.64,171.35,171.5,14485.0,164.6001,164.6768,164.3986,164.5425,14485.0
2023-03-28 11:30:00,171.52,171.91,171.44,171.91,9643.0,164.5617,164.9359,164.4849,164.9359,9643.0
2023-03-28 11:40:00,171.74,171.74,171.01,171.07,7902.0,164.7728,164.7728,164.0724,164.13,7902.0
2023-03-28 11:50:00,171.0,171.14,170.88,170.88,11941.0,164.0628,164.1971,163.9477,163.9477,11941.0
2023-03-28 12:00:00,170.96,171.09,170.72,170.72,7135.0,164.0244,164.1491,163.7942,163.7942,7135.0
2023-03-28 12:10:00,170.75,170.76,170.14,170.33,20721.0,163.8229,163.8325,163.2377,163.42,20721.0
2023-03-28 12:20:00,170.27,170.44,170.06,170.16,11056.0,163.3624,163.5255,163.1609,163.2569,11056.0
2023-03-28 12:30:00,170.1,173.37,169.9,172.75,165576.0,163.1993,166.3366,163.0074,165.7418,165576.0
2023-03-28 12:40:00,172.71,173.73,172.61,173.13,128621.0,165.7034,166.682,165.6075,166.1064,128621.0
2023-03-28 12:50:00,173.07,173.07,172.33,172.47,28945.0,166.0488,166.0488,165.3388,165.4732,28945.0
2023-03-28 13:00:00,172.46,172.56,171.79,172.01,35242.0,165.4636,165.5595,164.8207,165.0318,35242.0
2023-03-28 13:10:00,171.94,172.32,171.55,172.31,15023.0,164.9647,165.3292,164.5905,165.3197,15023.0
2023-03-28 13:20:00,172.28,172.4,172.04,172.4,38744.0,165.2909,165.406,165.0606,165.406,38744.0
2023-03-28 13:30:00,172.39,172.54,172.04,172.1,30304.0,165.3964,165.5403,165.0606,165.1182,30304.0
2023-03-28 13:40:00,172.1,172.32,171.96,172.32,24530.0,165.1182,165.3292,164.9839,165.3292,24530.0
2023-03-28 13:50:00,172.34,172.65,172.11,172.51,22796.0,165.3484,165.6459,165.1278,165.5115,22796.0
2023-03-28 14:00:00,172.59,172.85,172.39,172.39,22644.0,165.5883,165.8377,165.3964,165.3964,22644.0
2023-03-28 14:10:00,172.32,172.61,172.17,172.22,16273.0,165.3292,165.6075,165.1853,165.2333,16273.0
2023-03-28 14:20:00,172.2,172.29,172.04,172.21,36871.0,165.2141,165.3005,165.0606,165.2237,36871.0
2023-03-28 14:30:00,172.21,172.4,172.08,172.3,21691.0,165.2237,165.406,165.099,165.3101,21691.0
2023-03-28 14:40:00,172.28,172.84,172.15,172.75,13877.0,165.2909,165.8282,165.1661,165.7418,13877.0
2023-03-28 14:50:00,172.75,172.88,172.59,172.85,14522.0,165.7418,165.8665,165.5883,165.8377,14522.0
2023-03-28 15:00:00,172.88,173.35,172.88,173.22,40964.0,165.8665,166.3175,165.8665,166.1927,40964.0
2023-03-28 15:10:00,173.28,173.29,172.86,172.86,17169.0,166.2503,166.2599,165.8473,165.8473,17169.0
2023-03-28 15:20:00,172.82,172.82,172.49,172.64,27464.0,165.809,165.809,165.4923,165.6363,27464.0
2023-03-28 15:30:00,172.65,173.15,172.48,172.9,69420.0,165.6459,166.1256,165.4828,165.8857,69420.0
2023-03-28 15:40:00,172.88,173.11,172.66,173.09,52013.0,165.8665,166.0872,165.6555,166.068,52013.0
2023-03-28 15:50:00,173.11,173.56,172.9,173.28,210653.0,166.0872,166.5189,165.8857,166.2503,210653.0
2023-03-29 09:30:00,177.06,178.45,176.9,177.45,57856.0,169.877,171.2106,169.7234,170.2511,57856.0
2023-03-29 09:40:00,177.33,178.3,176.8,178.13,43863.0,170.136,171.0666,169.6275,170.9035,43863.0
2023-03-29 09:50:00,178.11,178.11,176.95,176.96,21463.0,170.8844,170.8844,169.7714,169.781,21463.0
2023-03-29 10:00:00,177.08,177.78,177.07,177.63,20462.0,169.8961,170.5677,169.8865,170.4238,20462.0
2023-03-29 10:10:00,177.59,177.64,176.97,177.15,23420.0,170.3855,170.4334,169.7906,169.9633,23420.0
2023-03-29 10:20:00,177.15,177.34,176.36,176.56,26418.0,169.9633,170.1456,169.2053,169.3972,26418.0
2023-03-29 10:30:00,176.58,176.79,176.1,176.1,33258.0,169.4164,169.6179,168.9559,168.9559,33258.0
2023-03-29 10:40:00,176.05,176.18,174.98,175.0,34705.0,168.9079,169.0327,167.8813,167.9005,34705.0
2023-03-29 10:50:00,175.06,175.24,174.61,174.8,49925.0,167.9581,168.1308,167.5263,167.7086,49925.0
2023-03-29 11:00:00,174.8,175.79,174.78,175.76,25645.0,167.7086,168.6585,167.6894,168.6297,25645.0
2023-03-29 11:10:00,175.65,175.93,175.58,175.8,13980.0,168.5242,168.7928,168.457,168.6681,13980.0
2023-03-29 11:20:00,175.84,176.23,175.84,176.11,10712.0,168.7064,169.0806,168.7064,168.9655,10712.0
2023-03-29 11:30:00,176.15,176.5,176.06,176.32,18467.0,169.0039,169.3397,168.9175,169.167,18467.0
2023-03-29 11:40:00,176.34,176.57,176.32,176.46,12568.0,169.1862,169.4068,169.167,169.3013,12568.0
2023-03-29 11:50:00,176.5,176.61,176.24,176.41,11435.0,169.3397,169.4452,169.0902,169.2533,11435.0
2023-03-29 12:00:00,176.46,176.59,176.27,176.35,21549.0,169.3013,169.426,169.119,169.1958,21549.0
2023-03-29 12:10:00,176.38,176.92,176.37,176.84,11729.0,169.2245,169.7426,169.2149,169.6659,11729.0
2023-03-29 12:20:00,176.9,177.09,176.64,176.65,29640.0,169.7234,169.9057,169.474,169.4836,29640.0
2023-03-29 12:30:00,176.65,176.86,176.49,176.78,21445.0,169.4836,169.6851,169.3301,169.6083,21445.0
2023-03-29 12:40:00,176.74,176.74,176.2,176.49,11381.0,169.5699,169.5699,169.0518,169.3301,11381.0
2023-03-29 12:50:00,176.52,176.6,176.08,176.19,9481.0,169.3589,169.4356,168.9367,169.0422,9481.0
2023-03-29 13:00:00,176.2,176.42,176.01,176.4,30549.0,169.0518,169.2629,168.8695,169.2437,30549.0
2023-03-29 13:10:00,176.33,176.61,176.22,176.53,15825.0,169.1766,169.4452,169.071,169.3685,15825.0
2023-03-29 13:20:00,176.53,176.59,176.25,176.55,16675.0,169.3685,169.426,169.0998,169.3876,16675.0
2023-03-29 13:30:00,176.52,176.54,175.74,175.74,34817.0,169.3589,169.378,168.6105,168.6105,34817.0
2023-03-29 13:40:00,175.76,176.58,175.69,176.53,33894.0,168.6297,169.4164,168.5625,169.3685,33894.0
2023-03-29 13:50:00,176.53,176.83,176.51,176.83,13307.0,169.3685,169.6563,169.3493,169.6563,13307.0
2023-03-29 14:00:00,176.86,177.0,176.66,176.87,7721.0,169.6851,169.8194,169.4932,169.6947,7721.0
2023-03-29 14:10:00,176.86,176.88,176.48,176.56,8292.0,169.6851,169.7043,169.3205,169.3972,8292.0
2023-03-29 14:20:00,176.57,177.32,176.48,177.24,13991.0,169.4068,170.1264,169.3205,170.0496,13991.0
2023-03-29 14:30:00,177.28,177.59,177.15,177.43,14388.0,170.088,170.3855,169.9633,170.2319,14388.0
2023-03-29 14:40:00,177.41,177.52,177.21,177.44,16082.0,170.2128,170.3183,170.0209,170.2415,16082.0
2023-03-29 14:50:00,177.48,177.61,177.11,177.52,28961.0,170.2799,170.4046,169.9249,170.3183,28961.0
2023-03-29 15:00:00,177.56,178.35,177.27,178.24,40318.0,170.3567,171.1146,170.0784,171.0091,40318.0
2023-03-29 15:10:00,178.28,179.17,178.1,179.11,25677.0,171.0475,171.9014,170.8748,171.8438,25677.0
2023-03-29 15:20:00,179.07,179.63,179.07,179.57,23951.0,171.8054,172.3427,171.8054,172.2851,23951.0
2023-03-29 15:30:00,179.57,179.71,178.91,179.17,35132.0,172.2851,172.4194,171.6519,171.9014,35132.0
2023-03-29 15:40:00,179.18,179.43,178.97,179.38,34996.0,171.9109,172.1508,171.7095,172.1028,34996.0
2023-03-29 15:50:00,179.42,179.42,178.3,179.03,194958.0,172.1412,172.1412,171.0666,171.767,194958.0
2023-03-30 09:30:00,181.57,181.83,180.59,181.46,103070.0,174.204,174.4534,173.2637,174.0985,103070.0
2023-03-30 09:40:00,181.62,183.09,181.62,182.98,32842.0,174.252,175.6623,174.252,175.5568,32842.0
2023-03-30 09:50:00,182.99,183.07,182.35,182.84,23658.0,175.5664,175.6431,174.9523,175.4225,23658.0
2023-03-30 10:00:00,182.9,183.34,182.53,182.61,17549.0,175.48,175.9022,175.125,175.2018,17549.0
2023-03-30 10:10:00,182.44,182.53,181.81,182.35,16648.0,175.0387,175.125,174.4343,174.9523,16648.0
2023-03-30 10:20:00,182.43,183.26,182.42,183.22,22452.0,175.0291,175.8254,175.0195,175.7871,22452.0
2023-03-30 10:30:00,183.22,183.27,182.86,183.12,13310.0,175.7871,175.835,175.4417,175.6911,13310.0
2023-03-30 10:40:00,183.13,183.6,183.1,183.31,12992.0,175.7007,176.1516,175.6719,175.8734,12992.0
2023-03-30 10:50:00,183.37,183.73,182.99,183.45,14535.0,175.931,176.2764,175.5664,176.0077,14535.0
2023-03-30 11:00:00,183.46,184.07,183.22,184.0,25832.0,176.0173,176.6026,175.7871,176.5354,25832.0
2023-03-30 11:10:00,183.96,184.14,183.37,183.49,23890.0,176.497,176.6697,175.931,176.0461,23890.0
2023-03-30 11:20:00,183.57,183.57,182.78,182.95,11840.0,176.1229,176.1229,175.3649,175.528,11840.0
2023-03-30 11:30:00,182.86,182.97,182.56,182.79,9163.0,175.4417,175.5472,175.1538,175.3745,9163.0
2023-03-30 11:40:00,182.86,182.88,182.17,182.19,20310.0,175.4417,175.4608,174.7796,174.7988,20310.0
2023-03-30 11:50:00,182.09,182.58,182.09,182.4,8813.0,174.7029,175.173,174.7029,175.0003,8813.0
2023-03-30 12:00:00,182.3,182.3,181.88,182.04,7818.0,174.9044,174.9044,174.5014,174.6549,7818.0
2023-03-30 12:10:00,182.0,182.04,181.45,181.49,6078.0,174.6165,174.6549,174.0889,174.1272,6078.0
2023-03-30 12:20:00,181.61,181.87,181.42,181.8,6245.0,174.2424,174.4918,174.0601,174.4247,6245.0
2023-03-30 12:30:00,181.68,181.89,181.48,181.6,8633.0,174.3095,174.511,174.1176,174.2328,8633.0
2023-03-30 12:40:00,181.54,181.67,181.27,181.39,12329.0,174.1752,174.2999,173.9162,174.0313,12329.0
2023-03-30 12:50:00,181.33,181.73,181.33,181.43,9835.0,173.9737,174.3575,173.9737,174.0697,9835.0
2023-03-30 13:00:00,181.43,182.03,181.4,181.98,22371.0,174.0697,174.6453,174.0409,174.5974,22371.0
2023-03-30 13:10:00,181.92,182.15,181.8,181.87,7611.0,174.5398,174.7605,174.4247,174.4918,7611.0
2023-03-30 13:20:00,181.87,181.94,181.48,181.49,9438.0,174.4918,174.559,174.1176,174.1272,9438.0
2023-03-30 13:30:00,181.44,181.49,180.82,180.82,12823.0,174.0793,174.1272,173.4844,173.4844,12823.0
2023-03-30 13:40:00,180.82,181.09,180.6,180.87,5724.0,173.4844,173.7435,173.2733,173.5324,5724.0
2023-03-30 13:50:00,180.95,181.16,180.86,181.05,14967.0,173.6091,173.8106,173.5228,173.7051,14967.0
2023-03-30 14:00:00,181.03,181.35,180.93,181.24,17221.0,173.6859,173.9929,173.59,173.8874,17221.0
2023-03-30 14:10:00,181.3,181.33,181.03,181.08,11899.0,173.9449,173.9737,173.6859,173.7339,11899.0
2023-03-30 14:20:00,181.12,181.5,181.08,181.36,13046.0,173.7722,174.1368,173.7339,174.0025,13046.0
2023-03-30 14:30:00,181.34,181.5,181.05,181.05,16599.0,173.9833,174.1368,173.7051,173.7051,16599.0
2023-03-30 14:40:00,181.06,181.57,180.98,181.34,69504.0,173.7147,174.204,173.6379,173.9833,69504.0
2023-03-30 14:50:00,181.3,181.85,181.26,181.85,22535.0,173.9449,174.4726,173.9066,174.4726,22535.0
2023-03-30 15:00:00,181.85,181.92,181.46,181.64,16925.0,174.4726,174.5398,174.0985,174.2711,16925.0
2023-03-30 15:10:00,181.56,181.71,181.4,181.63,17124.0,174.1944,174.3383,174.0409,174.2616,17124.0
2023-03-30 15:20:00,181.67,182.23,181.67,182.03,29243.0,174.2999,174.8372,174.2999,174.6453,29243.0
2023-03-30 15:30:00,181.99,182.26,181.94,182.14,25168.0,174.6069,174.866,174.559,174.7509,25168.0
2023-03-30 15:40:00,182.16,182.18,181.68,181.72,38239.0,174.7701,174.7892,174.3095,174.3479,38239.0
2023-03-30 15:50:00,181.78,181.98,181.41,181.67,173614.0,174.4055,174.5974,174.0505,174.2999,173614.0
2023-03-31 09:30:00,180.73,181.9,180.36,181.38,33852.0,173.3981,174.5206,173.0431,174.0217,33852.0
2023-03-31 09:40:00,181.43,183.02,181.4,182.72,21764.0,174.0697,175.5952,174.0409,175.3073,21764.0
2023-03-31 09:50:00,182.67,182.76,181.68,181.68,18174.0,175.2594,175.3457,174.3095,174.3095,18174.0
2023-03-31 10:00:00,181.84,182.47,181.74,182.18,19240.0,174.463,175.0675,174.3671,174.7892,19240.0
2023-03-31 10:10:00,182.04,182.83,181.96,182.76,10293.0,174.6549,175.4129,174.5782,175.3457,10293.0
2023-03-31 10:20:00,182.6,182.6,182.2,182.24,7019.0,175.1922,175.1922,174.8084,174.8468,7019.0
2023-03-31 10:30:00,182.24,182.9,182.24,182.79,15374.0,174.8468,175.48,174.8468,175.3745,15374.0
2023-03-31 10:40:00,182.83,183.28,182.76,183.13,20202.0,175.4129,175.8446,175.3457,175.7007,20202.0
2023-03-31 10:50:00,183.01,183.28,182.87,183.23,24124.0,175.5856,175.8446,175.4512,175.7966,24124.0
2023-03-31 11:00:00,183.23,183.45,183.11,183.11,22471.0,175.7966,176.0077,175.6815,175.6815,22471.0
2023-03-31 11:10:00,183.16,183.59,183.16,183.59,6669.0,175.7295,176.142,175.7295,176.142,6669.0
2023-03-31 11:20:00,183.64,184.06,183.64,183.82,18405.0,176.19,176.593,176.19,176.3627,18405.0
2023-03-31 11:30:00,183.81,183.92,183.65,183.92,5101.0,176.3531,176.4587,176.1996,176.4587,5101.0
2023-03-31 11:40:00,183.92,183.96,183.61,183.61,6072.0,176.4587,176.497,176.1612,176.1612,6072.0
2023-03-31 11:50:00,183.63,183.99,183.62,183.84,6429.0,176.1804,176.5258,176.1708,176.3819,6429.0
2023-03-31 12:00:00,183.82,184.13,183.74,184.03,8677.0,176.3627,176.6601,176.286,176.5642,8677.0
2023-03-31 12:10:00,184.16,184.16,183.83,184.01,7400.0,176.6889,176.6889,176.3723,176.545,7400.0
2023-03-31 12:20:00,183.95,184.71,183.95,184.62,26627.0,176.4874,177.2166,176.4874,177.1303,26627.0
2023-03-31 12:30:00,184.54,184.62,183.87,183.9,11211.0,177.0535,177.1303,176.4107,176.4395,11211.0
2023-03-31 12:40:00,183.99,184.23,183.96,184.23,11769.0,176.5258,176.7561,176.497,176.7561,11769.0
2023-03-31 12:50:00,184.18,184.23,183.79,183.95,13230.0,176.7081,176.7561,176.3339,176.4874,13230.0
2023-03-31 13:00:00,183.89,183.97,183.63,183.97,12627.0,176.4299,176.5066,176.1804,176.5066,12627.0
2023-03-31 13:10:00,183.97,184.04,183.75,183.87,5867.0,176.5066,176.5738,176.2955,176.4107,5867.0
2023-03-31 13:20:00,183.85,183.98,183.75,183.85,6644.0,176.3915,176.5162,176.2955,176.3915,6644.0
2023-03-31 13:30:00,183.79,183.88,183.49,183.88,11997.0,176.3339,176.4203,176.0461,176.4203,11997.0
2023-03-31 13:40:00,183.84,183.87,183.56,183.64,10353.0,176.3819,176.4107,176.1133,176.19,10353.0
2023-03-31 13:50:00,183.58,184.37,183.54,183.93,39753.0,176.1324,176.8904,176.0941,176.4682,39753.0
2023-03-31 14:00:00,183.89,184.61,183.88,184.48,12829.0,176.4299,177.1207,176.4203,176.9959,12829.0
2023-03-31 14:10:00,184.47,184.71,184.37,184.51,12474.0,176.9863,177.2166,176.8904,177.0247,12474.0
2023-03-31 14:20:00,184.52,184.71,184.36,184.66,19123.0,177.0343,177.2166,176.8808,177.1686,19123.0
2023-03-31 14:30:00,184.6,184.64,184.42,184.44,5685.0,177.1111,177.1494,176.9384,176.9576,5685.0
2023-03-31 14:40:00,184.43,184.58,184.11,184.26,6827.0,176.948,177.0919,176.6409,176.7849,6827.0
2023-03-31 14:50:00,184.27,184.56,184.16,184.53,10659.0,176.7945,177.0727,176.6889,177.0439,10659.0
2023-03-31 15:00:00,184.56,185.06,184.56,184.98,23782.0,177.0727,177.5524,177.0727,177.4756,23782.0
2023-03-31 15:10:00,185.0,185.39,184.84,185.39,20816.0,177.4948,177.869,177.3413,177.869,20816.0
2023-03-31 15:20:00,185.46,185.87,185.34,185.79,25935.0,177.9362,178.3295,177.821,178.2528,25935.0
2023-03-31 15:30:00,185.7,185.83,185.25,185.4,27104.0,178.1664,178.2912,177.7347,177.8786,27104.0
2023-03-31 15:40:00,185.39,185.79,185.33,185.79,51160.0,177.869,178.2528,177.8115,178.2528,51160.0
2023-03-31 15:50:00,185.82,186.82,185.66,186.49,243334.0,178.2816,179.241,178.1281,178.9244,243334.0
2023-04-03 09:30:00,185.53,186.0,184.85,185.36,43015.0,178.0033,178.4543,177.3509,177.8402,43015.0
2023-04-03 09:40:00,185.54,185.96,185.14,185.89,9821.0,178.0129,178.4159,177.6292,178.3487,9821.0
2023-04-03 09:50:00,185.88,185.88,185.04,185.25,13604.0,178.3391,178.3391,177.5332,177.7347,13604.0
2023-04-03 10:00:00,185.33,185.7,183.96,184.12,26712.0,177.8115,178.1664,176.497,176.6505,26712.0
2023-04-03 10:10:00,183.98,184.1,183.46,183.58,18668.0,176.5162,176.6314,176.0173,176.1324,18668.0
2023-04-03 10:20:00,183.64,183.77,183.19,183.69,41651.0,176.19,176.3147,175.7583,176.238,41651.0
2023-04-03 10:30:00,183.79,184.01,182.89,183.09,22568.0,176.3339,176.545,175.4704,175.6623,22568.0
2023-04-03 10:40:00,183.12,183.17,182.37,182.37,12340.0,175.6911,175.7391,174.9715,174.9715,12340.0
2023-04-03 10:50:00,182.23,182.25,181.65,181.65,16094.0,174.8372,174.8564,174.2807,174.2807,16094.0
2023-04-03 11:00:00,181.77,181.77,181.27,181.4,11783.0,174.3959,174.3959,173.9162,174.0409,11783.0
2023-04-03 11:10:00,181.22,181.71,180.9,181.71,10054.0,173.8682,174.3383,173.5612,174.3383,10054.0
2023-04-03 11:20:00,181.71,181.71,181.42,181.6,11051.0,174.3383,174.3383,174.0601,174.2328,11051.0
2023-04-03 11:30:00,181.61,181.66,181.16,181.2,11683.0,174.2424,174.2903,173.8106,173.849,11683.0
2023-04-03 11:40:00,181.17,181.59,180.98,181.56,10322.0,173.8202,174.2232,173.6379,174.1944,10322.0
2023-04-03 11:50:00,181.5,181.51,181.17,181.37,5306.0,174.1368,174.1464,173.8202,174.0121,5306.0
2023-04-03 12:00:00,181.29,181.66,181.14,181.51,7846.0,173.9353,174.2903,173.7914,174.1464,7846.0
2023-04-03 12:10:00,181.51,181.75,181.5,181.69,7225.0,174.1464,174.3767,174.1368,174.3191,7225.0
2023-04-03 12:20:00,181.68,181.74,181.06,181.06,8736.0,174.3095,174.3671,173.7147,173.7147,8736.0
2023-04-03 12:30:00,180.97,181.28,180.96,181.22,8768.0,173.6283,173.9258,173.6187,173.8682,8768.0
2023-04-03 12:40:00,181.23,181.46,181.07,181.2,9927.0,173.8778,174.0985,173.7243,173.849,9927.0
2023-04-03 12:50:00,181.18,181.33,180.74,180.74,4737.0,173.8298,173.9737,173.4077,173.4077,4737.0
2023-04-03 13:00:00,180.59,180.88,180.5,180.88,12873.0,173.2637,173.542,173.1774,173.542,12873.0
2023-04-03 13:10:00,180.98,181.09,180.62,180.69,8338.0,173.6379,173.7435,173.2925,173.3597,8338.0
2023-04-03 13:20:00,180.8,180.83,180.46,180.46,9550.0,173.4652,173.494,173.139,173.139,9550.0
2023-04-03 13:30:00,180.39,180.84,180.34,180.7,9091.0,173.0719,173.5036,173.0239,173.3693,9091.0
2023-04-03 13:40:00,180.63,180.63,180.37,180.5,12000.0,173.3021,173.3021,173.0527,173.1774,12000.0
2023-04-03 13:50:00,180.47,180.84,180.38,180.72,12747.0,173.1486,173.5036,173.0623,173.3885,12747.0
2023-04-03 14:00:00,180.72,180.97,180.68,180.79,9498.0,173.3885,173.6283,173.3501,173.4556,9498.0
2023-04-03 14:10:00,180.75,181.02,180.65,180.89,10561.0,173.4173,173.6763,173.3213,173.5516,10561.0
2023-04-03 14:20:00,180.8,180.99,180.8,180.97,9504.0,173.4652,173.6475,173.4652,173.6283,9504.0
2023-04-03 14:30:00,180.92,181.51,180.85,181.36,13766.0,173.5804,174.1464,173.5132,174.0025,13766.0
2023-04-03 14:40:00,181.41,181.65,181.32,181.46,10609.0,174.0505,174.2807,173.9641,174.0985,10609.0
2023-04-03 14:50:00,181.51,181.75,181.51,181.66,6732.0,174.1464,174.3767,174.1464,174.2903,6732.0
2023-04-03 15:00:00,181.74,181.81,181.41,181.5,22814.0,174.3671,174.4343,174.0505,174.1368,22814.0
2023-04-03 15:10:00,181.55,181.68,181.4,181.46,13786.0,174.1848,174.3095,174.0409,174.0985,13786.0
2023-04-03 15:20:00,181.41,181.65,181.33,181.52,17664.0,174.0505,174.2807,173.9737,174.156,17664.0
2023-04-03 15:30:00,181.55,181.93,181.54,181.88,20996.0,174.1848,174.5494,174.1752,174.5014,20996.0
2023-04-03 15:40:00,181.85,182.03,181.57,181.79,41218.0,174.4726,174.6453,174.204,174.4151,41218.0
2023-04-03 15:50:00,181.7,182.25,181.39,182.02,135495.0,174.3287,174.8564,174.0313,174.6357,135495.0
2023-04-04 09:30:00,182.5,182.52,181.16,181.16,14349.0,175.0963,175.1154,173.8106,173.8106,14349.0
2023-04-04 09:40:00,181.29,181.29,179.65,180.3,9593.0,173.9353,173.9353,172.3619,172.9855,9593.0
2023-04-04 09:50:00,180.53,180.81,180.27,180.64,7918.0,173.2062,173.4748,172.9567,173.3117,7918.0
2023-04-04 10:00:00,180.81,181.39,180.63,180.63,9018.0,173.4748,174.0313,173.3021,173.3021,9018.0
2023-04-04 10:10:00,180.71,181.16,180.11,180.12,12845.0,173.3789,173.8106,172.8032,172.8128,12845.0
2023-04-04 10:20:00,180.25,180.25,179.51,179.6,19619.0,172.9375,172.9375,172.2276,172.3139,19619.0
2023-04-04 10:30:00,179.53,180.44,179.53,180.03,6904.0,172.2467,173.1198,172.2467,172.7265,6904.0
2023-04-04 10:40:00,179.7,179.73,179.0,179.2,9899.0,172.4099,172.4386,171.7382,171.9301,9899.0
2023-04-04 10:50:00,179.02,179.44,178.96,179.21,10246.0,171.7574,172.1604,171.6999,171.9397,10246.0
2023-04-04 11:00:00,179.15,179.15,178.4,178.53,8647.0,171.8822,171.8822,171.1626,171.2873,8647.0
2023-04-04 11:10:00,178.44,178.6,177.97,178.15,9972.0,171.201,171.3545,170.75,170.9227,9972.0
2023-04-04 11:20:00,178.25,178.87,178.22,178.73,33403.0,171.0187,171.6135,170.9899,171.4792,33403.0
2023-04-04 11:30:00,178.7,178.9,178.34,178.34,16110.0,171.4504,171.6423,171.105,171.105,16110.0
2023-04-04 11:40:00,178.27,178.55,178.15,178.23,7763.0,171.0379,171.3065,170.9227,170.9995,7763.0
2023-04-04 11:50:00,178.13,178.44,178.0,178.01,12135.0,170.9035,171.201,170.7788,170.7884,12135.0
2023-04-04 12:00:00,177.86,178.19,177.12,177.12,10587.0,170.6445,170.9611,169.9345,169.9345,10587.0
2023-04-04 12:10:00,177.23,177.53,177.06,177.31,11462.0,170.0401,170.3279,169.877,170.1168,11462.0
2023-04-04 12:20:00,177.24,178.09,177.18,177.83,11617.0,170.0496,170.8652,169.9921,170.6157,11617.0
2023-04-04 12:30:00,177.95,177.97,177.64,177.65,6518.0,170.7308,170.75,170.4334,170.443,6518.0
2023-04-04 12:40:00,177.65,178.02,177.63,177.78,8695.0,170.443,170.798,170.4238,170.5677,8695.0
2023-04-04 12:50:00,177.77,178.08,177.62,177.97,15917.0,170.5581,170.8556,170.4142,170.75,15917.0
2023-04-04 13:00:00,177.94,178.45,177.8,178.2,7624.0,170.7213,171.2106,170.5869,170.9707,7624.0
2023-04-04 13:10:00,177.94,178.49,177.85,178.33,7178.0,170.7213,171.2489,170.6349,171.0954,7178.0
2023-04-04 13:20:00,178.45,178.56,178.35,178.38,7724.0,171.2106,171.3161,171.1146,171.1434,7724.0
2023-04-04 13:30:00,178.37,178.67,178.32,178.37,9510.0,171.1338,171.4216,171.0858,171.1338,9510.0
2023-04-04 13:40:00,178.4,178.47,178.13,178.42,8203.0,171.1626,171.2298,170.9035,171.1818,8203.0
2023-04-04 13:50:00,178.38,178.38,178.01,178.08,4861.0,171.1434,171.1434,170.7884,170.8556,4861.0
2023-04-04 14:00:00,178.01,178.24,177.95,177.95,9742.0,170.7884,171.0091,170.7308,170.7308,9742.0
2023-04-04 14:10:00,177.94,178.14,177.93,177.99,7236.0,170.7213,170.9131,170.7117,170.7692,7236.0
2023-04-04 14:20:00,178.01,178.05,177.5,177.5,5036.0,170.7884,170.8268,170.2991,170.2991,5036.0
2023-04-04 14:30:00,177.47,177.79,177.2,177.64,6503.0,170.2703,170.5773,170.0113,170.4334,6503.0
2023-04-04 14:40:00,177.55,177.7,177.24,177.28,10617.0,170.3471,170.491,170.0496,170.088,10617.0
2023-04-04 14:50:00,177.32,177.35,176.71,176.95,13093.0,170.1264,170.1552,169.5412,169.7714,13093.0
2023-04-04 15:00:00,176.86,177.03,176.59,176.59,30045.0,169.6851,169.8482,169.426,169.426,30045.0
2023-04-04 15:10:00,176.55,176.65,176.27,176.31,22702.0,169.3876,169.4836,169.119,169.1574,22702.0
2023-04-04 15:20:00,176.29,176.55,175.79,175.86,16714.0,169.1382,169.3876,168.6585,168.7256,16714.0
2023-04-04 15:30:00,175.91,176.33,175.8,176.19,36622.0,168.7736,169.1766,168.6681,169.0422,36622.0
2023-04-04 15:40:00,176.18,176.32,175.71,176.06,42292.0,169.0327,169.167,168.5817,168.9175,42292.0
2023-04-04 15:50:00,176.07,176.47,175.88,176.22,219944.0,168.9271,169.3109,168.7448,169.071,219944.0
2023-04-05 09:30:00,174.41,174.99,173.41,173.46,46246.0,167.3345,167.8909,166.375,166.423,46246.0
2023-04-05 09:40:00,173.7,174.05,172.79,173.13,37610.0,166.6533,166.9891,165.7802,166.1064,37610.0
2023-04-05 09:50:00,173.08,173.64,172.5,172.72,28327.0,166.0584,166.5957,165.5019,165.713,28327.0
2023-04-05 10:00:00,173.13,173.32,172.31,172.76,28007.0,166.1064,166.2887,165.3197,165.7514,28007.0
2023-04-05 10:10:00,172.8,172.8,172.43,172.75,29142.0,165.7898,165.7898,165.4348,165.7418,29142.0
2023-04-05 10:20:00,172.84,173.21,172.47,172.53,28064.0,165.8282,166.1831,165.4732,165.5307,28064.0
2023-04-05 10:30:00,172.44,172.72,172.17,172.36,23612.0,165.4444,165.713,165.1853,165.3676,23612.0
2023-04-05 10:40:00,172.31,172.31,171.33,171.8,46472.0,165.3197,165.3197,164.3794,164.8303,46472.0
2023-04-05 10:50:00,171.94,172.52,171.94,172.3,13778.0,164.9647,165.5211,164.9647,165.3101,13778.0
2023-04-05 11:00:00,172.3,172.3,171.78,172.02,25523.0,165.3101,165.3101,164.8112,165.0414,25523.0
2023-04-05 11:10:00,171.92,172.59,171.86,171.9,22460.0,164.9455,165.5883,164.8879,164.9263,22460.0
2023-04-05 11:20:00,171.98,172.44,171.85,172.14,15199.0,165.003,165.4444,164.8783,165.1565,15199.0
2023-04-05 11:30:00,172.23,172.88,172.15,172.42,7911.0,165.2429,165.8665,165.1661,165.4252,7911.0
2023-04-05 11:40:00,172.55,172.79,172.4,172.48,18909.0,165.5499,165.7802,165.406,165.4828,18909.0
2023-04-05 11:50:00,172.47,172.67,172.22,172.65,13733.0,165.4732,165.665,165.2333,165.6459,13733.0
2023-04-05 12:00:00,172.69,172.75,172.01,172.17,19934.0,165.6842,165.7418,165.0318,165.1853,19934.0
2023-04-05 12:10:00,172.1,172.18,171.67,171.99,15028.0,165.1182,165.1949,164.7056,165.0126,15028.0
2023-04-05 12:20:00,172.06,172.11,171.43,171.75,16603.0,165.0798,165.1278,164.4754,164.7824,16603.0
2023-04-05 12:30:00,171.66,172.16,171.55,172.01,18114.0,164.696,165.1757,164.5905,165.0318,18114.0
2023-04-05 12:40:00,172.01,172.03,171.75,171.84,8154.0,165.0318,165.051,164.7824,164.8687,8154.0
2023-04-05 12:50:00,171.72,172.0,171.72,171.82,13606.0,164.7536,165.0222,164.7536,164.8495,13606.0
2023-04-05 13:00:00,171.85,172.03,171.84,171.85,11756.0,164.8783,165.051,164.8687,164.8783,11756.0
2023-04-05 13:10:00,171.83,172.07,171.83,172.0,10163.0,164.8591,165.0894,164.8591,165.0222,10163.0
2023-04-05 13:20:00,172.02,172.18,171.88,172.02,9442.0,165.0414,165.1949,164.9071,165.0414,9442.0
2023-04-05 13:30:00,172.07,172.2,172.01,172.12,10562.0,165.0894,165.2141,165.0318,165.1374,10562.0
2023-04-05 13:40:00,172.18,172.45,171.76,171.78,49349.0,165.1949,165.454,164.792,164.8112,49349.0
2023-04-05 13:50:00,171.81,172.07,171.78,172.0,10636.0,164.8399,165.0894,164.8112,165.0222,10636.0
2023-04-05 14:00:00,171.93,172.75,171.93,172.64,33023.0,164.9551,165.7418,164.9551,165.6363,33023.0
2023-04-05 14:10:00,172.55,172.76,172.17,172.43,19346.0,165.5499,165.7514,165.1853,165.4348,19346.0
2023-04-05 14:20:00,172.37,172.41,172.13,172.29,5516.0,165.3772,165.4156,165.147,165.3005,5516.0
2023-04-05 14:30:00,172.3,172.93,172.26,172.78,12486.0,165.3101,165.9145,165.2717,165.7706,12486.0
2023-04-05 14:40:00,172.9,173.02,172.51,172.77,13066.0,165.8857,166.0008,165.5115,165.761,13066.0
2023-04-05 14:50:00,172.74,172.83,172.39,172.62,15765.0,165.7322,165.8186,165.3964,165.6171,15765.0
2023-04-05 15:00:00,172.58,172.62,172.05,172.09,13461.0,165.5787,165.6171,165.0702,165.1086,13461.0
2023-04-05 15:10:00,172.1,172.23,171.91,171.91,21466.0,165.1182,165.2429,164.9359,164.9359,21466.0
2023-04-05 15:20:00,171.9,172.44,171.75,172.08,25055.0,164.9263,165.4444,164.7824,165.099,25055.0
2023-04-05 15:30:00,172.14,172.32,171.99,172.28,47849.0,165.1565,165.3292,165.0126,165.2909,47849.0
2023-04-05 15:40:00,172.25,172.74,172.02,172.71,45263.0,165.2621,165.7322,165.0414,165.7034,45263.0
2023-04-05 15:50:00,172.74,173.39,172.39,173.02,179988.0,165.7322,166.3558,165.3964,166.0008,179988.0
2023-04-06 09:30:00,171.83,172.23,170.43,170.56,39152.0,164.8591,165.2429,163.5159,163.6406,39152.0
2023-04-06 09:40:00,170.5,171.26,170.41,170.93,16692.0,163.5831,164.3122,163.4967,163.9956,16692.0
2023-04-06 09:50:00,171.18,171.54,170.86,171.34,21188.0,164.2355,164.5809,163.9285,164.389,21188.0
2023-04-06 10:00:00,171.27,172.52,171.27,172.09,36201.0,164.3218,165.5211,164.3218,165.1086,36201.0
2023-04-06 10:10:00,172.16,172.77,172.0,172.06,28401.0,165.1757,165.761,165.0222,165.0798,28401.0
2023-04-06 10:20:00,172.04,172.06,171.71,171.91,11565.0,165.0606,165.0798,164.744,164.9359,11565.0
2023-04-06 10:30:00,172.0,172.16,171.33,171.4,20365.0,165.0222,165.1757,164.3794,164.4466,20365.0
2023-04-06 10:40:00,171.45,171.45,170.76,170.8,22676.0,164.4945,164.4945,163.8325,163.8709,22676.0
2023-04-06 10:50:00,170.76,170.86,170.6,170.8,53029.0,163.8325,163.9285,163.679,163.8709,53029.0
2023-04-06 11:00:00,170.8,171.48,170.62,171.33,25612.0,163.8709,164.5233,163.6982,164.3794,25612.0
2023-04-06 11:10:00,171.3,171.49,171.24,171.33,12868.0,164.3506,164.5329,164.2931,164.3794,12868.0
2023-04-06 11:20:00,171.43,171.61,171.11,171.11,15307.0,164.4754,164.648,164.1683,164.1683,15307.0
2023-04-06 11:30:00,171.03,171.14,170.78,170.98,31858.0,164.0916,164.1971,163.8517,164.0436,31858.0
2023-04-06 11:40:00,171.11,171.9,171.11,171.67,36848.0,164.1683,164.9263,164.1683,164.7056,36848.0
2023-04-06 11:50:00,171.6,172.03,171.53,171.94,34543.0,164.6385,165.051,164.5713,164.9647,34543.0
2023-04-06 12:00:00,171.94,172.33,171.83,172.12,22535.0,164.9647,165.3388,164.8591,165.1374,22535.0
2023-04-06 12:10:00,172.16,172.17,171.92,171.95,11247.0,165.1757,165.1853,164.9455,164.9743,11247.0
2023-04-06 12:20:00,171.96,172.0,171.74,171.78,17428.0,164.9839,165.0222,164.7728,164.8112,17428.0
2023-04-06 12:30:00,171.85,172.1,171.46,171.46,17173.0,164.8783,165.1182,164.5041,164.5041,17173.0
2023-04-06 12:40:00,171.43,171.8,171.42,171.45,9783.0,164.4754,164.8303,164.4658,164.4945,9783.0
2023-04-06 12:50:00,171.39,171.54,171.17,171.21,14552.0,164.437,164.5809,164.2259,164.2643,14552.0
2023-04-06 13:00:00,171.18,171.62,171.04,171.55,13551.0,164.2355,164.6576,164.1012,164.5905,13551.0
2023-04-06 13:10:00,171.52,171.78,171.52,171.64,7834.0,164.5617,164.8112,164.5617,164.6768,7834.0
2023-04-06 13:20:00,171.7,171.8,171.63,171.65,9249.0,164.7344,164.8303,164.6672,164.6864,9249.0
2023-04-06 13:30:00,171.65,171.88,171.5,171.8,15626.0,164.6864,164.9071,164.5425,164.8303,15626.0
2023-04-06 13:40:00,171.81,171.83,171.59,171.73,10310.0,164.8399,164.8591,164.6289,164.7632,10310.0
2023-04-06 13:50:00,171.74,171.77,171.43,171.57,11425.0,164.7728,164.8016,164.4754,164.6097,11425.0
2023-04-06 14:00:00,171.61,171.8,171.51,171.64,13590.0,164.648,164.8303,164.5521,164.6768,13590.0
2023-04-06 14:10:00,171.69,171.7,171.51,171.58,9498.0,164.7248,164.7344,164.5521,164.6193,9498.0
2023-04-06 14:20:00,171.61,171.68,171.43,171.53,10585.0,164.648,164.7152,164.4754,164.5713,10585.0
2023-04-06 14:30:00,171.52,171.77,171.5,171.57,13331.0,164.5617,164.8016,164.5425,164.6097,13331.0
2023-04-06 14:40:00,171.59,171.82,171.47,171.51,18970.0,164.6289,164.8495,164.5137,164.5521,18970.0
2023-04-06 14:50:00,171.46,171.58,171.17,171.22,21741.0,164.5041,164.6193,164.2259,164.2739,21741.0
2023-04-06 15:00:00,171.2,171.39,170.88,170.9,28693.0,164.2547,164.437,163.9477,163.9669,28693.0
2023-04-06 15:10:00,170.87,171.05,170.7,170.79,16005.0,163.9381,164.1108,163.775,163.8613,16005.0
2023-04-06 15:20:00,170.78,171.15,170.75,171.12,22094.0,163.8517,164.2067,163.8229,164.1779,22094.0
2023-04-06 15:30:00,171.12,171.28,170.9,170.9,24996.0,164.1779,164.3314,163.9669,163.9669,24996.0
2023-04-06 15:40:00,170.88,170.9,170.5,170.62,48599.0,163.9477,163.9669,163.5831,163.6982,48599.0
2023-04-06 15:50:00,170.57,170.61,169.98,170.15,235202.0,163.6502,163.6886,163.0842,163.2473,235202.0
2023-04-10 09:30:00,168.82,169.19,168.05,169.07,36682.0,161.9712,162.3262,161.2325,162.2111,36682.0
2023-04-10 09:40:00,169.06,170.35,169.02,169.84,20975.0,162.2015,163.4392,162.1631,162.9499,20975.0
2023-04-10 09:50:00,169.91,170.18,169.47,169.82,28136.0,163.017,163.2761,162.5949,162.9307,28136.0
2023-04-10 10:00:00,169.9,170.46,169.71,170.21,80578.0,163.0074,163.5447,162.8251,163.3048,80578.0
2023-04-10 10:10:00,170.28,170.5,169.92,170.29,37392.0,163.372,163.5831,163.0266,163.3816,37392.0
2023-04-10 10:20:00,170.25,170.41,169.73,169.83,18898.0,163.3432,163.4967,162.8443,162.9403,18898.0
2023-04-10 10:30:00,169.83,171.0,169.82,170.93,16131.0,162.9403,164.0628,162.9307,163.9956,16131.0
2023-04-10 10:40:00,170.89,170.96,170.44,170.71,11475.0,163.9573,164.0244,163.5255,163.7846,11475.0
2023-04-10 10:50:00,170.64,170.71,170.2,170.22,8864.0,163.7174,163.7846,163.2953,163.3144,8864.0
2023-04-10 11:00:00,170.3,170.67,170.18,170.5,13862.0,163.3912,163.7462,163.2761,163.5831,13862.0
2023-04-10 11:10:00,170.48,170.73,170.34,170.34,13244.0,163.5639,163.8038,163.4296,163.4296,13244.0
2023-04-10 11:20:00,170.39,170.66,170.19,170.66,15878.0,163.4775,163.7366,163.2857,163.7366,15878.0
2023-04-10 11:30:00,170.71,170.71,170.31,170.44,9973.0,163.7846,163.7846,163.4008,163.5255,9973.0
2023-04-10 11:40:00,170.47,170.57,170.29,170.29,9183.0,163.5543,163.6502,163.3816,163.3816,9183.0
2023-04-10 11:50:00,170.31,170.47,170.1,170.17,15004.0,163.4008,163.5543,163.1993,163.2665,15004.0
2023-04-10 12:00:00,170.16,170.21,169.91,170.2,6860.0,163.2569,163.3048,163.017,163.2953,6860.0
2023-04-10 12:10:00,170.15,170.43,169.93,170.43,7136.0,163.2473,163.5159,163.0362,163.5159,7136.0
2023-04-10 12:20:00,170.46,170.94,170.46,170.76,11954.0,163.5447,164.0052,163.5447,163.8325,11954.0
2023-04-10 12:30:00,170.73,171.66,170.73,171.62,11483.0,163.8038,164.696,163.8038,164.6576,11483.0
2023-04-10 12:40:00,171.48,171.87,171.4,171.81,8962.0,164.5233,164.8975,164.4466,164.8399,8962.0
2023-04-10 12:50:00,171.9,171.9,171.49,171.58,6727.0,164.9263,164.9263,164.5329,164.6193,6727.0
2023-04-10 13:00:00,171.65,171.69,171.31,171.37,13406.0,164.6864,164.7248,164.3602,164.4178,13406.0
2023-04-10 13:10:00,171.45,171.51,171.3,171.3,18504.0,164.4945,164.5521,164.3506,164.3506,18504.0
2023-04-10 13:20:00,171.28,171.42,171.25,171.38,10488.0,164.3314,164.4658,164.3027,164.4274,10488.0
2023-04-10 13:30:00,171.39,171.39,171.14,171.24,10265.0,164.437,164.437,164.1971,164.2931,10265.0
2023-04-10 13:40:00,171.19,171.51,171.04,171.33,9999.0,164.2451,164.5521,164.1012,164.3794,9999.0
2023-04-10 13:50:00,171.4,171.47,171.28,171.44,6063.0,164.4466,164.5137,164.3314,164.4849,6063.0
2023-04-10 14:00:00,171.38,171.93,171.24,171.68,8482.0,164.4274,164.9551,164.2931,164.7152,8482.0
2023-04-10 14:10:00,171.65,172.17,171.61,172.09,7789.0,164.6864,165.1853,164.648,165.1086,7789.0
2023-04-10 14:20:00,172.06,172.11,171.88,172.06,4230.0,165.0798,165.1278,164.9071,165.0798,4230.0
2023-04-10 14:30:00,172.04,172.24,171.77,171.96,14515.0,165.0606,165.2525,164.8016,164.9839,14515.0
2023-04-10 14:40:00,171.91,172.0,171.83,171.92,16901.0,164.9359,165.0222,164.8591,164.9455,16901.0
2023-04-10 14:50:00,171.94,172.42,171.93,172.38,15028.0,164.9647,165.4252,164.9551,165.3868,15028.0
2023-04-10 15:00:00,172.5,172.51,172.13,172.3,25835.0,165.5019,165.5115,165.147,165.3101,25835.0
2023-04-10 15:10:00,172.34,172.37,172.04,172.21,14306.0,165.3484,165.3772,165.0606,165.2237,14306.0
2023-04-10 15:20:00,172.22,172.44,172.07,172.16,20697.0,165.2333,165.4444,165.0894,165.1757,20697.0
2023-04-10 15:30:00,172.15,172.35,172.06,172.3,16999.0,165.1661,165.358,165.0798,165.3101,16999.0
2023-04-10 15:40:00,172.31,172.52,172.26,172.28,35391.0,165.3197,165.5211,165.2717,165.2909,35391.0
2023-04-10 15:50:00,172.26,172.43,171.94,172.43,127031.0,165.2717,165.4348,164.9647,165.4348,127031.0
2023-04-11 09:30:00,174.59,174.9,173.4,174.85,54037.0,167.5072,167.8046,166.3654,167.7566,54037.0
2023-04-11 09:40:00,174.94,175.0,173.87,173.88,21857.0,167.843,167.9005,166.8164,166.826,21857.0
2023-04-11 09:50:00,173.85,174.05,173.5,173.67,18935.0,166.7972,166.9891,166.4614,166.6245,18935.0
2023-04-11 10:00:00,173.68,174.17,173.44,173.9,19615.0,166.6341,167.1042,166.4038,166.8451,19615.0
2023-04-11 10:10:00,173.9,174.11,173.65,173.86,17035.0,166.8451,167.0466,166.6053,166.8068,17035.0
2023-04-11 10:20:00,173.88,174.67,173.8,174.33,14852.0,166.826,167.5839,166.7492,167.2577,14852.0
2023-04-11 10:30:00,174.3,174.3,173.75,173.92,10784.0,167.2289,167.2289,166.7012,166.8643,10784.0
2023-04-11 10:40:00,173.9,174.0,172.94,173.53,18212.0,166.8451,166.9411,165.9241,166.4902,18212.0
2023-04-11 10:50:00,173.65,173.67,173.21,173.36,10076.0,166.6053,166.6245,166.1831,166.3271,10076.0
2023-04-11 11:00:00,173.44,173.8,173.44,173.52,10178.0,166.4038,166.7492,166.4038,166.4806,10178.0
2023-04-11 11:10:00,173.5,174.22,173.5,174.22,13493.0,166.4614,167.1522,166.4614,167.1522,13493.0
2023-04-11 11:20:00,174.27,174.37,174.1,174.11,11595.0,167.2001,167.2961,167.037,167.0466,11595.0
2023-04-11 11:30:00,174.06,174.43,173.95,174.43,16697.0,166.9987,167.3536,166.8931,167.3536,16697.0
2023-04-11 11:40:00,174.42,174.67,174.22,174.6,11017.0,167.3441,167.5839,167.1522,167.5168,11017.0
2023-04-11 11:50:00,174.55,174.89,174.55,174.62,8439.0,167.4688,167.795,167.4688,167.5359,8439.0
2023-04-11 12:00:00,174.71,174.81,174.4,174.7,11735.0,167.6223,167.7182,167.3249,167.6127,11735.0
2023-04-11 12:10:00,174.83,174.93,174.59,174.67,6362.0,167.7374,167.8334,167.5072,167.5839,6362.0
2023-04-11 12:20:00,174.7,174.94,174.47,174.8,8965.0,167.6127,167.843,167.392,167.7086,8965.0
2023-04-11 12:30:00,174.79,174.87,174.43,174.59,21344.0,167.699,167.7758,167.3536,167.5072,21344.0
2023-04-11 12:40:00,174.71,174.71,174.37,174.55,14689.0,167.6223,167.6223,167.2961,167.4688,14689.0
2023-04-11 12:50:00,174.55,174.71,174.17,174.21,8711.0,167.4688,167.6223,167.1042,167.1426,8711.0
2023-04-11 13:00:00,174.28,174.29,173.73,173.84,6020.0,167.2097,167.2193,166.682,166.7876,6020.0
2023-04-11 13:10:00,173.87,173.87,173.56,173.6,4360.0,166.8164,166.8164,166.5189,166.5573,4360.0
2023-04-11 13:20:00,173.58,173.8,173.5,173.5,5176.0,166.5381,166.7492,166.4614,166.4614,5176.0
2023-04-11 13:30:00,173.56,173.6,173.35,173.49,9038.0,166.5189,166.5573,166.3175,166.4518,9038.0
2023-04-11 13:40:00,173.47,173.53,173.32,173.52,5582.0,166.4326,166.4902,166.2887,166.4806,5582.0
2023-04-11 13:50:00,173.51,173.81,173.26,173.81,20825.0,166.471,166.7588,166.2311,166.7588,20825.0
2023-04-11 14:00:00,173.77,173.92,173.6,173.6,17283.0,166.7204,166.8643,166.5573,166.5573,17283.0
2023-04-11 14:10:00,173.64,173.64,173.15,173.55,9580.0,166.5957,166.5957,166.1256,166.5093,9580.0
2023-04-11 14:20:00,173.49,173.66,173.39,173.53,9518.0,166.4518,166.6149,166.3558,166.4902,9518.0
2023-04-11 14:30:00,173.53,173.69,173.48,173.63,8511.0,166.4902,166.6437,166.4422,166.5861,8511.0
2023-04-11 14:40:00,173.64,173.69,173.31,173.43,14192.0,166.5957,166.6437,166.2791,166.3942,14192.0
2023-04-11 14:50:00,173.35,173.63,173.3,173.39,12397.0,166.3175,166.5861,166.2695,166.3558,12397.0
2023-04-11 15:00:00,173.41,173.41,173.06,173.12,11838.0,166.375,166.375,166.0392,166.0968,11838.0
2023-04-11 15:10:00,173.17,173.51,173.16,173.4,10668.0,166.1448,166.471,166.1352,166.3654,10668.0
2023-04-11 15:20:00,173.33,173.6,173.26,173.6,16432.0,166.2983,166.5573,166.2311,166.5573,16432.0
2023-04-11 15:30:00,173.59,173.66,173.16,173.16,21172.0,166.5477,166.6149,166.1352,166.1352,21172.0
2023-04-11 15:40:00,173.11,173.19,172.44,172.51,46976.0,166.0872,166.164,165.4444,165.5115,46976.0
2023-04-11 15:50:00,172.46,172.47,171.65,171.89,250984.0,165.4636,165.4732,164.6864,164.9167,250984.0
2023-04-12 09:30:00,173.38,174.33,173.1,173.33,36630.0,166.3462,167.2577,166.0776,166.2983,36630.0
2023-04-12 09:40:00,173.38,173.57,170.97,171.62,17271.0,166.3462,166.5285,164.034,164.6576,17271.0
2023-04-12 09:50:00,171.5,172.05,171.3,171.43,21187.0,164.5425,165.0702,164.3506,164.4754,21187.0
2023-04-12 10:00:00,171.43,172.15,171.07,171.9,17760.0,164.4754,165.1661,164.13,164.9263,17760.0
2023-04-12 10:10:00,171.96,172.15,171.45,171.45,9251.0,164.9839,165.1661,164.4945,164.4945,9251.0
2023-04-12 10:20:00,171.62,172.17,171.45,172.17,10643.0,164.6576,165.1853,164.4945,165.1853,10643.0
2023-04-12 10:30:00,172.16,172.19,171.02,171.2,20659.0,165.1757,165.2045,164.082,164.2547,20659.0
2023-04-12 10:40:00,171.21,171.74,171.21,171.64,10251.0,164.2643,164.7728,164.2643,164.6768,10251.0
2023-04-12 10:50:00,171.58,171.72,170.81,170.82,12308.0,164.6193,164.7536,163.8805,163.8901,12308.0
2023-04-12 11:00:00,170.78,171.0,170.11,170.19,15065.0,163.8517,164.0628,163.2089,163.2857,15065.0
2023-04-12 11:10:00,170.26,170.28,169.78,170.22,13529.0,163.3528,163.372,162.8923,163.3144,13529.0
2023-04-12 11:20:00,170.19,170.42,169.9,170.28,15058.0,163.2857,163.5063,163.0074,163.372,15058.0
2023-04-12 11:30:00,170.33,170.38,170.02,170.31,15162.0,163.42,163.4679,163.1226,163.4008,15162.0
2023-04-12 11:40:00,170.25,170.71,170.21,170.66,20036.0,163.3432,163.7846,163.3048,163.7366,20036.0
2023-04-12 11:50:00,170.66,171.02,170.56,170.91,10010.0,163.7366,164.082,163.6406,163.9764,10010.0
2023-04-12 12:00:00,170.84,171.17,170.81,171.07,13541.0,163.9093,164.2259,163.8805,164.13,13541.0
2023-04-12 12:10:00,171.08,171.1,170.81,170.89,12608.0,164.1396,164.1587,163.8805,163.9573,12608.0
2023-04-12 12:20:00,170.85,171.41,170.81,171.19,7594.0,163.9189,164.4562,163.8805,164.2451,7594.0
2023-04-12 12:30:00,171.2,171.3,171.05,171.3,11589.0,164.2547,164.3506,164.1108,164.3506,11589.0
2023-04-12 12:40:00,171.26,171.28,170.86,170.99,11943.0,164.3122,164.3314,163.9285,164.0532,11943.0
2023-04-12 12:50:00,170.99,171.08,170.83,170.99,6442.0,164.0532,164.1396,163.8997,164.0532,6442.0
2023-04-12 13:00:00,171.0,171.21,170.74,171.11,11245.0,164.0628,164.2643,163.8133,164.1683,11245.0
2023-04-12 13:10:00,171.1,171.52,171.07,171.33,9667.0,164.1587,164.5617,164.13,164.3794,9667.0
2023-04-12 13:20:00,171.32,171.41,171.04,171.3,13662.0,164.3698,164.4562,164.1012,164.3506,13662.0
2023-04-12 13:30:00,171.3,171.43,171.07,171.14,10803.0,164.3506,164.4754,164.13,164.1971,10803.0
2023-04-12 13:40:00,171.14,171.21,170.82,170.93,7438.0,164.1971,164.2643,163.8901,163.9956,7438.0
2023-04-12 13:50:00,170.88,171.19,170.79,171.1,7756.0,163.9477,164.2451,163.8613,164.1587,7756.0
2023-04-12 14:00:00,171.04,171.42,170.85,170.96,16361.0,164.1012,164.4658,163.9189,164.0244,16361.0
2023-04-12 14:10:00,170.85,171.45,170.84,171.44,7574.0,163.9189,164.4945,163.9093,164.4849,7574.0
2023-04-12 14:20:00,171.39,171.45,170.37,170.44,14320.0,164.437,164.4945,163.4584,163.5255,14320.0
2023-04-12 14:30:00,170.33,170.34,170.01,170.09,9606.0,163.42,163.4296,163.113,163.1897,9606.0
2023-04-12 14:40:00,170.09,170.43,169.95,170.11,18884.0,163.1897,163.5159,163.0554,163.2089,18884.0
2023-04-12 14:50:00,170.13,170.56,170.1,170.48,14067.0,163.2281,163.6406,163.1993,163.5639,14067.0
2023-04-12 15:00:00,170.44,170.69,170.27,170.59,28132.0,163.5255,163.7654,163.3624,163.6694,28132.0
2023-04-12 15:10:00,170.6,170.6,170.17,170.45,39916.0,163.679,163.679,163.2665,163.5351,39916.0
2023-04-12 15:20:00,170.45,170.63,170.03,170.15,23275.0,163.5351,163.7078,163.1321,163.2473,23275.0
2023-04-12 15:30:00,170.08,170.92,170.04,170.9,28372.0,163.1801,163.986,163.1417,163.9669,28372.0
2023-04-12 15:40:00,170.86,171.06,170.46,170.89,63586.0,163.9285,164.1204,163.5447,163.9573,63586.0
2023-04-12 15:50:00,170.8,171.05,170.17,170.21,154105.0,163.8709,164.1108,163.2665,163.3048,154105.0
2023-04-13 09:30:00,170.37,171.78,170.13,170.22,42511.0,163.4584,164.8112,163.2281,163.3144,42511.0
2023-04-13 09:40:00,170.22,170.72,169.93,170.0,11841.0,163.3144,163.7942,163.0362,163.1034,11841.0
2023-04-13 09:50:00,170.09,170.41,169.51,170.29,17131.0,163.1897,163.4967,162.6332,163.3816,17131.0
2023-04-13 10:00:00,170.34,170.81,170.08,170.81,21849.0,163.4296,163.8805,163.1801,163.8805,21849.0
2023-04-13 10:10:00,170.72,171.7,170.54,171.53,47767.0,163.7942,164.7344,163.6215,164.5713,47767.0
2023-04-13 10:20:00,171.59,171.73,171.37,171.73,20594.0,164.6289,164.7632,164.4178,164.7632,20594.0
2023-04-13 10:30:00,171.73,172.0,171.23,171.63,27525.0,164.7632,165.0222,164.2835,164.6672,27525.0
2023-04-13 10:40:00,171.61,171.7,171.32,171.53,14335.0,164.648,164.7344,164.3698,164.5713,14335.0
2023-04-13 10:50:00,171.57,171.62,170.73,170.84,21139.0,164.6097,164.6576,163.8038,163.9093,21139.0
2023-04-13 11:00:00,170.91,171.48,170.91,171.42,20255.0,163.9764,164.5233,163.9764,164.4658,20255.0
2023-04-13 11:10:00,171.48,171.48,170.82,170.82,17506.0,164.5233,164.5233,163.8901,163.8901,17506.0
2023-04-13 11:20:00,170.92,171.31,170.77,171.13,19806.0,163.986,164.3602,163.8421,164.1875,19806.0
2023-04-13 11:30:00,171.18,171.73,171.14,171.45,14034.0,164.2355,164.7632,164.1971,164.4945,14034.0
2023-04-13 11:40:00,171.49,171.97,171.46,171.68,11738.0,164.5329,164.9934,164.5041,164.7152,11738.0
2023-04-13 11:50:00,171.61,172.08,171.34,172.03,36603.0,164.648,165.099,164.389,165.051,36603.0
2023-04-13 12:00:00,172.1,172.58,172.02,172.34,9520.0,165.1182,165.5787,165.0414,165.3484,9520.0
2023-04-13 12:10:00,172.28,172.41,172.11,172.29,4490.0,165.2909,165.4156,165.1278,165.3005,4490.0
2023-04-13 12:20:00,172.22,172.39,172.11,172.34,7356.0,165.2333,165.3964,165.1278,165.3484,7356.0
2023-04-13 12:30:00,172.29,172.35,172.01,172.17,9786.0,165.3005,165.358,165.0318,165.1853,9786.0
2023-04-13 12:40:00,172.17,172.18,171.93,172.06,7933.0,165.1853,165.1949,164.9551,165.0798,7933.0
2023-04-13 12:50:00,172.03,172.1,171.77,171.96,9479.0,165.051,165.1182,164.8016,164.9839,9479.0
2023-04-13 13:00:00,171.97,172.08,171.68,172.03,6768.0,164.9934,165.099,164.7152,165.051,6768.0
2023-04-13 13:10:00,172.05,172.45,172.03,172.32,8312.0,165.0702,165.454,165.051,165.3292,8312.0
2023-04-13 13:20:00,172.4,172.45,172.24,172.45,4991.0,165.406,165.454,165.2525,165.454,4991.0
2023-04-13 13:30:00,172.44,172.46,172.25,172.33,9796.0,165.4444,165.4636,165.2621,165.3388,9796.0
2023-04-13 13:40:00,172.32,172.74,172.32,172.66,13571.0,165.3292,165.7322,165.3292,165.6555,13571.0
2023-04-13 13:50:00,172.65,172.75,172.57,172.61,9676.0,165.6459,165.7418,165.5691,165.6075,9676.0
2023-04-13 14:00:00,172.61,172.64,172.31,172.44,10095.0,165.6075,165.6363,165.3197,165.4444,10095.0
2023-04-13 14:10:00,172.41,172.69,172.36,172.67,9942.0,165.4156,165.6842,165.3676,165.665,9942.0
2023-04-13 14:20:00,172.64,172.73,172.37,172.37,8163.0,165.6363,165.7226,165.3772,165.3772,8163.0
2023-04-13 14:30:00,172.41,172.61,172.29,172.59,9422.0,165.4156,165.6075,165.3005,165.5883,9422.0
2023-04-13 14:40:00,172.55,172.83,172.53,172.71,10968.0,165.5499,165.8186,165.5307,165.7034,10968.0
2023-04-13 14:50:00,172.71,172.82,172.56,172.63,12168.0,165.7034,165.809,165.5595,165.6267,12168.0
2023-04-13 15:00:00,172.63,172.96,172.58,172.94,14477.0,165.6267,165.9433,165.5787,165.9241,14477.0
2023-04-13 15:10:00,172.94,173.01,172.82,172.93,17753.0,165.9241,165.9913,165.809,165.9145,17753.0
2023-04-13 15:20:00,172.94,173.11,172.72,172.83,19581.0,165.9241,166.0872,165.713,165.8186,19581.0
2023-04-13 15:30:00,172.83,172.83,172.54,172.6,24122.0,165.8186,165.8186,165.5403,165.5979,24122.0
2023-04-13 15:40:00,172.55,172.94,172.38,172.41,37969.0,165.5499,165.9241,165.3868,165.4156,37969.0
2023-04-13 15:50:00,172.38,172.53,171.73,171.89,144528.0,165.3868,165.5307,164.7632,164.9167,144528.0
2023-04-14 09:30:00,171.98,173.83,170.96,173.5,37957.0,165.003,166.778,164.0244,166.4614,37957.0
2023-04-14 09:40:00,173.5,174.13,172.78,174.04,21164.0,166.4614,167.0658,165.7706,166.9795,21164.0
2023-04-14 09:50:00,174.07,174.77,174.06,174.51,13363.0,167.0083,167.6799,166.9987,167.4304,13363.0
2023-04-14 10:00:00,174.4,174.71,173.24,173.43,15137.0,167.3249,167.6223,166.2119,166.3942,15137.0
2023-04-14 10:10:00,173.6,173.88,172.82,172.86,10996.0,166.5573,166.826,165.809,165.8473,10996.0
2023-04-14 10:20:00,172.81,173.08,172.41,172.6,15272.0,165.7994,166.0584,165.4156,165.5979,15272.0
2023-04-14 10:30:00,172.68,172.87,172.11,172.37,12051.0,165.6746,165.8569,165.1278,165.3772,12051.0
2023-04-14 10:40:00,172.46,172.47,171.68,172.28,10911.0,165.4636,165.4732,164.7152,165.2909,10911.0
2023-04-14 10:50:00,172.27,172.46,171.66,171.91,20540.0,165.2813,165.4636,164.696,164.9359,20540.0
2023-04-14 11:00:00,171.9,172.4,171.76,172.05,14956.0,164.9263,165.406,164.792,165.0702,14956.0
2023-04-14 11:10:00,172.07,172.46,172.07,172.36,16125.0,165.0894,165.4636,165.0894,165.3676,16125.0
2023-04-14 11:20:00,172.37,172.5,172.14,172.24,10215.0,165.3772,165.5019,165.1565,165.2525,10215.0
2023-04-14 11:30:00,172.32,172.32,171.35,171.36,8461.0,165.3292,165.3292,164.3986,164.4082,8461.0
2023-04-14 11:40:00,171.36,171.83,171.36,171.63,9630.0,164.4082,164.8591,164.4082,164.6672,9630.0
2023-04-14 11:50:00,171.55,171.83,171.5,171.83,16174.0,164.5905,164.8591,164.5425,164.8591,16174.0
2023-04-14 12:00:00,171.84,172.3,171.36,172.3,63355.0,164.8687,165.3101,164.4082,165.3101,63355.0
2023-04-14 12:10:00,172.3,172.55,171.76,171.81,48638.0,165.3101,165.5499,164.792,164.8399,48638.0
2023-04-14 12:20:00,171.74,171.78,171.41,171.63,8839.0,164.7728,164.8112,164.4562,164.6672,8839.0
2023-04-14 12:30:00,171.57,171.65,171.22,171.24,12914.0,164.6097,164.6864,164.2739,164.2931,12914.0
2023-04-14 12:40:00,171.17,171.32,170.96,171.08,11890.0,164.2259,164.3698,164.0244,164.1396,11890.0
2023-04-14 12:50:00,171.1,171.18,170.98,171.06,7373.0,164.1587,164.2355,164.0436,164.1204,7373.0
2023-04-14 13:00:00,171.07,171.83,171.07,171.6,14015.0,164.13,164.8591,164.13,164.6385,14015.0
2023-04-14 13:10:00,171.67,171.85,171.59,171.7,6313.0,164.7056,164.8783,164.6289,164.7344,6313.0
2023-04-14 13:20:00,171.77,171.77,170.85,170.85,9065.0,164.8016,164.8016,163.9189,163.9189,9065.0
2023-04-14 13:30:00,170.88,170.88,170.5,170.64,10055.0,163.9477,163.9477,163.5831,163.7174,10055.0
2023-04-14 13:40:00,170.65,170.96,170.52,170.79,11500.0,163.727,164.0244,163.6023,163.8613,11500.0
2023-04-14 13:50:00,170.78,171.04,170.66,170.97,15615.0,163.8517,164.1012,163.7366,164.034,15615.0
2023-04-14 14:00:00,170.92,171.19,170.66,171.08,15300.0,163.986,164.2451,163.7366,164.1396,15300.0
2023-04-14 14:10:00,171.16,171.74,171.16,171.7,9421.0,164.2163,164.7728,164.2163,164.7344,9421.0
2023-04-14 14:20:00,171.68,172.03,171.67,171.93,19367.0,164.7152,165.051,164.7056,164.9551,19367.0
2023-04-14 14:30:00,172.01,172.21,171.99,171.99,7526.0,165.0318,165.2237,165.0126,165.0126,7526.0
2023-04-14 14:40:00,172.0,172.15,171.87,172.06,7802.0,165.0222,165.1661,164.8975,165.0798,7802.0
2023-04-14 14:50:00,172.08,172.08,171.81,172.02,13440.0,165.099,165.099,164.8399,165.0414,13440.0
2023-04-14 15:00:00,172.05,172.08,171.73,171.75,10157.0,165.0702,165.099,164.7632,164.7824,10157.0
2023-04-14 15:10:00,171.75,171.76,171.36,171.67,18604.0,164.7824,164.792,164.4082,164.7056,18604.0
2023-04-14 15:20:00,171.62,172.17,171.51,172.09,28283.0,164.6576,165.1853,164.5521,165.1086,28283.0
2023-04-14 15:30:00,172.07,172.26,172.01,172.24,23871.0,165.0894,165.2717,165.0318,165.2525,23871.0
2023-04-14 15:40:00,172.29,172.6,172.13,172.39,40652.0,165.3005,165.5979,165.147,165.3964,40652.0
2023-04-14 15:50:00,172.34,172.49,172.07,172.35,137681.0,165.3484,165.4923,165.0894,165.358,137681.0
2023-04-17 09:30:00,170.58,172.93,170.58,172.62,32993.0,163.6598,165.9145,163.6598,165.6171,32993.0
2023-04-17 09:40:00,172.45,172.75,171.81,171.99,16075.0,165.454,165.7418,164.8399,165.0126,16075.0
2023-04-17 09:50:00,171.96,172.36,171.72,172.36,15445.0,164.9839,165.3676,164.7536,165.3676,15445.0
2023-04-17 10:00:00,172.38,172.74,172.12,172.69,15066.0,165.3868,165.7322,165.1374,165.6842,15066.0
2023-04-17 10:10:00,172.68,172.95,172.42,172.86,4718.0,165.6746,165.9337,165.4252,165.8473,4718.0
2023-04-17 10:20:00,172.92,173.3,172.92,173.05,6834.0,165.9049,166.2695,165.9049,166.0296,6834.0
2023-04-17 10:30:00,173.03,173.39,172.65,172.95,14099.0,166.0104,166.3558,165.6459,165.9337,14099.0
2023-04-17 10:40:00,172.94,173.13,172.67,173.13,9052.0,165.9241,166.1064,165.665,166.1064,9052.0
2023-04-17 10:50:00,173.15,173.65,172.97,173.55,12666.0,166.1256,166.6053,165.9529,166.5093,12666.0
2023-04-17 11:00:00,173.65,173.68,173.24,173.37,11773.0,166.6053,166.6341,166.2119,166.3366,11773.0
2023-04-17 11:10:00,173.27,173.43,172.78,172.79,12838.0,166.2407,166.3942,165.7706,165.7802,12838.0
2023-04-17 11:20:00,172.8,173.33,172.67,172.9,9858.0,165.7898,166.2983,165.665,165.8857,9858.0
2023-04-17 11:30:00,172.89,173.08,172.59,172.78,10401.0,165.8761,166.0584,165.5883,165.7706,10401.0
2023-04-17 11:40:00,172.87,172.94,172.55,172.78,5403.0,165.8569,165.9241,165.5499,165.7706,5403.0
2023-04-17 11:50:00,172.94,173.03,172.68,172.72,9747.0,165.9241,166.0104,165.6746,165.713,9747.0
2023-04-17 12:00:00,172.66,172.71,172.45,172.54,6089.0,165.6555,165.7034,165.454,165.5403,6089.0
2023-04-17 12:10:00,172.61,172.67,172.19,172.41,10051.0,165.6075,165.665,165.2045,165.4156,10051.0
2023-04-17 12:20:00,172.4,172.59,172.19,172.54,4020.0,165.406,165.5883,165.2045,165.5403,4020.0
2023-04-17 12:30:00,172.58,172.91,172.51,172.89,4150.0,165.5787,165.8953,165.5115,165.8761,4150.0
2023-04-17 12:40:00,172.88,172.92,172.65,172.89,9051.0,165.8665,165.9049,165.6459,165.8761,9051.0
2023-04-17 12:50:00,172.89,173.05,172.84,173.01,6612.0,165.8761,166.0296,165.8282,165.9913,6612.0
2023-04-17 13:00:00,173.09,173.21,172.99,173.14,5637.0,166.068,166.1831,165.9721,166.116,5637.0
2023-04-17 13:10:00,173.15,173.43,173.06,173.31,5744.0,166.1256,166.3942,166.0392,166.2791,5744.0
2023-04-17 13:20:00,173.39,173.39,173.14,173.29,2712.0,166.3558,166.3558,166.116,166.2599,2712.0
2023-04-17 13:30:00,173.3,173.66,173.28,173.66,6408.0,166.2695,166.6149,166.2503,166.6149,6408.0
2023-04-17 13:40:00,173.68,173.72,173.36,173.36,6838.0,166.6341,166.6725,166.3271,166.3271,6838.0
2023-04-17 13:50:00,173.39,173.41,173.17,173.22,5923.0,166.3558,166.375,166.1448,166.1927,5923.0
2023-04-17 14:00:00,173.09,173.13,172.91,173.07,6438.0,166.068,166.1064,165.8953,166.0488,6438.0
2023-04-17 14:10:00,172.96,173.08,172.81,172.85,16489.0,165.9433,166.0584,165.7994,165.8377,16489.0
2023-04-17 14:20:00,172.92,173.28,172.89,173.24,3406.0,165.9049,166.2503,165.8761,166.2119,3406.0
2023-04-17 14:30:00,173.29,173.56,173.29,173.46,6622.0,166.2599,166.5189,166.2599,166.423,6622.0
2023-04-17 14:40:00,173.58,173.94,173.54,173.94,8606.0,166.5381,166.8835,166.4998,166.8835,8606.0
2023-04-17 14:50:00,173.95,174.14,173.86,174.06,10835.0,166.8931,167.0754,166.8068,166.9987,10835.0
2023-04-17 15:00:00,174.12,174.51,174.12,174.4,12931.0,167.0562,167.4304,167.0562,167.3249,12931.0
2023-04-17 15:10:00,174.41,174.63,174.3,174.52,26931.0,167.3345,167.5455,167.2289,167.44,26931.0
2023-04-17 15:20:00,174.56,174.73,174.42,174.49,22631.0,167.4784,167.6415,167.3441,167.4112,22631.0
2023-04-17 15:30:00,174.48,174.48,173.76,173.82,24925.0,167.4016,167.4016,166.7108,166.7684,24925.0
2023-04-17 15:40:00,173.78,174.06,173.71,174.05,38204.0,166.73,166.9987,166.6629,166.9891,38204.0
2023-04-17 15:50:00,174.08,174.63,173.99,174.53,122393.0,167.0178,167.5455,166.9315,167.4496,122393.0
2023-04-18 09:30:00,176.42,177.48,176.26,177.09,44453.0,169.2629,170.2799,169.1094,169.9057,44453.0
2023-04-18 09:40:00,177.09,177.42,176.54,176.55,13363.0,169.9057,170.2223,169.378,169.3876,13363.0
2023-04-18 09:50:00,176.56,176.56,175.07,175.47,24650.0,169.3972,169.3972,167.9677,168.3515,24650.0
2023-04-18 10:00:00,175.46,175.7,174.79,175.65,24134.0,168.3419,168.5721,167.699,168.5242,24134.0
2023-04-18 10:10:00,175.62,175.81,175.17,175.78,19587.0,168.4954,168.6777,168.0636,168.6489,19587.0
2023-04-18 10:20:00,175.82,175.95,175.25,175.31,12393.0,168.6873,168.812,168.1404,168.1979,12393.0
2023-04-18 10:30:00,175.26,175.26,174.57,175.18,15265.0,168.15,168.15,167.488,168.0732,15265.0
2023-04-18 10:40:00,175.31,175.65,174.93,175.03,12458.0,168.1979,168.5242,167.8334,167.9293,12458.0
2023-04-18 10:50:00,174.89,175.4,174.68,175.24,11472.0,167.795,168.2843,167.5935,168.1308,11472.0
2023-04-18 11:00:00,175.35,175.84,175.33,175.84,21874.0,168.2363,168.7064,168.2171,168.7064,21874.0
2023-04-18 11:10:00,175.85,176.2,175.76,176.18,16476.0,168.716,169.0518,168.6297,169.0327,16476.0
2023-04-18 11:20:00,176.07,176.09,175.38,175.57,11246.0,168.9271,168.9463,168.2651,168.4474,11246.0
2023-04-18 11:30:00,175.62,175.67,174.61,174.68,10164.0,168.4954,168.5433,167.5263,167.5935,10164.0
2023-04-18 11:40:00,174.68,175.27,174.67,175.18,11555.0,167.5935,168.1596,167.5839,168.0732,11555.0
2023-04-18 11:50:00,175.19,175.2,174.95,175.08,7115.0,168.0828,168.0924,167.8526,167.9773,7115.0
2023-04-18 12:00:00,175.12,175.47,175.03,175.44,10994.0,168.0157,168.3515,167.9293,168.3227,10994.0
2023-04-18 12:10:00,175.5,175.71,175.5,175.69,14182.0,168.3802,168.5817,168.3802,168.5625,14182.0
2023-04-18 12:20:00,175.63,175.73,175.49,175.66,11511.0,168.505,168.6009,168.3706,168.5337,11511.0
2023-04-18 12:30:00,175.69,175.82,175.25,175.33,18461.0,168.5625,168.6873,168.1404,168.2171,18461.0
2023-04-18 12:40:00,175.34,175.56,175.1,175.16,19195.0,168.2267,168.4378,167.9965,168.054,19195.0
2023-04-18 12:50:00,175.26,175.26,174.99,175.18,11263.0,168.15,168.15,167.8909,168.0732,11263.0
2023-04-18 13:00:00,175.21,175.6,175.13,175.52,8944.0,168.102,168.4762,168.0252,168.3994,8944.0
2023-04-18 13:10:00,175.52,175.53,175.26,175.45,10691.0,168.3994,168.409,168.15,168.3323,10691.0
2023-04-18 13:20:00,175.46,175.46,175.12,175.25,6679.0,168.3419,168.3419,168.0157,168.1404,6679.0
2023-04-18 13:30:00,175.22,175.64,175.2,175.45,24369.0,168.1116,168.5146,168.0924,168.3323,24369.0
2023-04-18 13:40:00,175.45,175.62,175.41,175.41,5858.0,168.3323,168.4954,168.2939,168.2939,5858.0
2023-04-18 13:50:00,175.38,175.44,174.86,174.86,22187.0,168.2651,168.3227,167.7662,167.7662,22187.0
2023-04-18 14:00:00,174.87,175.13,174.62,174.8,11634.0,167.7758,168.0252,167.5359,167.7086,11634.0
2023-04-18 14:10:00,174.79,175.02,174.75,174.94,15030.0,167.699,167.9197,167.6607,167.843,15030.0
2023-04-18 14:20:00,175.01,175.36,174.83,175.22,8944.0,167.9101,168.2459,167.7374,168.1116,8944.0
2023-04-18 14:30:00,175.27,175.5,175.22,175.43,11631.0,168.1596,168.3802,168.1116,168.3131,11631.0
2023-04-18 14:40:00,175.43,175.43,174.6,174.78,13048.0,168.3131,168.3131,167.5168,167.6894,13048.0
2023-04-18 14:50:00,174.76,174.82,174.55,174.75,9996.0,167.6703,167.7278,167.4688,167.6607,9996.0
2023-04-18 15:00:00,174.78,175.1,174.74,175.06,12448.0,167.6894,167.9965,167.6511,167.9581,12448.0
2023-04-18 15:10:00,175.08,175.36,175.08,175.25,13798.0,167.9773,168.2459,167.9773,168.1404,13798.0
2023-04-18 15:20:00,175.28,175.35,174.92,175.17,13742.0,168.1692,168.2363,167.8238,168.0636,13742.0
2023-04-18 15:30:00,175.14,175.62,175.07,175.5,20602.0,168.0348,168.4954,167.9677,168.3802,20602.0
2023-04-18 15:40:00,175.46,175.65,175.28,175.43,23739.0,168.3419,168.5242,168.1692,168.3131,23739.0
2023-04-18 15:50:00,175.45,175.93,175.39,175.81,112308.0,168.3323,168.7928,168.2747,168.6777,112308.0
2023-04-19 09:30:00,173.52,174.58,173.14,174.58,38890.0,166.4806,167.4976,166.116,167.4976,38890.0
2023-04-19 09:40:00,174.2,174.42,173.8,173.8,18261.0,167.133,167.3441,166.7492,166.7492,18261.0
2023-04-19 09:50:00,173.88,174.2,173.08,173.09,16684.0,166.826,167.133,166.0584,166.068,16684.0
2023-04-19 10:00:00,173.18,173.45,172.9,172.96,15949.0,166.1544,166.4134,165.8857,165.9433,15949.0
2023-04-19 10:10:00,172.99,173.1,172.6,172.81,14274.0,165.9721,166.0776,165.5979,165.7994,14274.0
2023-04-19 10:20:00,172.78,173.1,172.7,173.08,10351.0,165.7706,166.0776,165.6938,166.0584,10351.0
2023-04-19 10:30:00,173.09,173.22,172.94,173.17,6079.0,166.068,166.1927,165.9241,166.1448,6079.0
2023-04-19 10:40:00,173.46,173.57,173.23,173.23,6324.0,166.423,166.5285,166.2023,166.2023,6324.0
2023-04-19 10:50:00,173.31,173.59,173.3,173.44,5747.0,166.2791,166.5477,166.2695,166.4038,5747.0
2023-04-19 11:00:00,173.49,173.49,173.0,173.0,9933.0,166.4518,166.4518,165.9817,165.9817,9933.0
2023-04-19 11:10:00,173.06,173.36,172.87,173.13,6813.0,166.0392,166.3271,165.8569,166.1064,6813.0
2023-04-19 11:20:00,173.06,173.13,172.48,172.77,4227.0,166.0392,166.1064,165.4828,165.761,4227.0
2023-04-19 11:30:00,172.71,172.97,172.56,172.93,6223.0,165.7034,165.9529,165.5595,165.9145,6223.0
2023-04-19 11:40:00,172.86,172.94,172.45,172.45,5191.0,165.8473,165.9241,165.454,165.454,5191.0
2023-04-19 11:50:00,172.46,172.74,172.45,172.65,4000.0,165.4636,165.7322,165.454,165.6459,4000.0
2023-04-19 12:00:00,172.69,172.97,172.56,172.89,4925.0,165.6842,165.9529,165.5595,165.8761,4925.0
2023-04-19 12:10:00,172.8,173.19,172.8,173.05,4179.0,165.7898,166.164,165.7898,166.0296,4179.0
2023-04-19 12:20:00,172.99,172.99,172.8,172.93,4400.0,165.9721,165.9721,165.7898,165.9145,4400.0
2023-04-19 12:30:00,172.94,173.17,172.94,173.03,2300.0,165.9241,166.1448,165.9241,166.0104,2300.0
2023-04-19 12:40:00,173.13,173.39,173.13,173.32,3593.0,166.1064,166.3558,166.1064,166.2887,3593.0
2023-04-19 12:50:00,173.32,173.62,173.28,173.5,8604.0,166.2887,166.5765,166.2503,166.4614,8604.0
2023-04-19 13:00:00,173.49,173.93,173.38,173.72,5283.0,166.4518,166.8739,166.3462,166.6725,5283.0
2023-04-19 13:10:00,173.69,173.91,173.54,173.67,5638.0,166.6437,166.8547,166.4998,166.6245,5638.0
2023-04-19 13:20:00,173.6,173.67,173.37,173.67,6624.0,166.5573,166.6245,166.3366,166.6245,6624.0
2023-04-19 13:30:00,173.74,173.74,173.45,173.57,4198.0,166.6916,166.6916,166.4134,166.5285,4198.0
2023-04-19 13:40:00,173.53,173.67,173.43,173.43,5419.0,166.4902,166.6245,166.3942,166.3942,5419.0
2023-04-19 13:50:00,173.45,173.65,173.39,173.58,8797.0,166.4134,166.6053,166.3558,166.5381,8797.0
2023-04-19 14:00:00,173.63,173.81,173.16,173.4,12307.0,166.5861,166.7588,166.1352,166.3654,12307.0
2023-04-19 14:10:00,173.44,173.5,173.26,173.29,5400.0,166.4038,166.4614,166.2311,166.2599,5400.0
2023-04-19 14:20:00,173.41,173.55,173.35,173.49,5310.0,166.375,166.5093,166.3175,166.4518,5310.0
2023-04-19 14:30:00,173.5,173.55,173.26,173.49,4105.0,166.4614,166.5093,166.2311,166.4518,4105.0
2023-04-19 14:40:00,173.48,173.58,173.18,173.28,17265.0,166.4422,166.5381,166.1544,166.2503,17265.0
2023-04-19 14:50:00,173.27,173.35,173.06,173.34,19408.0,166.2407,166.3175,166.0392,166.3079,19408.0
2023-04-19 15:00:00,173.36,173.36,173.08,173.34,20815.0,166.3271,166.3271,166.0584,166.3079,20815.0
2023-04-19 15:10:00,173.36,173.76,173.3,173.54,44976.0,166.3271,166.7108,166.2695,166.4998,44976.0
2023-04-19 15:20:00,173.48,173.52,173.08,173.18,10073.0,166.4422,166.4806,166.0584,166.1544,10073.0
2023-04-19 15:30:00,173.13,173.39,173.04,173.06,12909.0,166.1064,166.3558,166.02,166.0392,12909.0
2023-04-19 15:40:00,173.0,173.07,172.67,173.02,27633.0,165.9817,166.0488,165.665,166.0008,27633.0
2023-04-19 15:50:00,173.01,173.21,172.71,172.78,151759.0,165.9913,166.1831,165.7034,165.7706,151759.0
2023-04-20 09:30:00,166.53,166.76,163.24,165.15,172269.0,159.7741,159.9948,156.6176,158.4501,172269.0
2023-04-20 09:40:00,165.16,168.37,165.15,167.87,92593.0,158.4597,161.5395,158.4501,161.0598,92593.0
2023-04-20 09:50:00,167.87,169.49,167.57,168.81,97386.0,161.0598,162.6141,160.7719,161.9616,97386.0
2023-04-20 10:00:00,168.81,169.8,168.67,169.34,60540.0,161.9616,162.9115,161.8273,162.4701,60540.0
2023-04-20 10:10:00,169.35,170.46,169.26,170.14,37941.0,162.4797,163.5447,162.3934,163.2377,37941.0
2023-04-20 10:20:00,170.23,170.37,169.02,169.12,31516.0,163.324,163.4584,162.1631,162.2591,31516.0
2023-04-20 10:30:00,169.2,169.74,169.12,169.5,32406.0,162.3358,162.8539,162.2591,162.6236,32406.0
2023-04-20 10:40:00,169.49,170.0,169.2,169.56,19974.0,162.6141,163.1034,162.3358,162.6812,19974.0
2023-04-20 10:50:00,169.55,170.21,169.43,170.21,26009.0,162.6716,163.3048,162.5565,163.3048,26009.0
2023-04-20 11:00:00,170.21,170.29,169.12,169.13,21307.0,163.3048,163.3816,162.2591,162.2687,21307.0
2023-04-20 11:10:00,169.14,169.34,168.76,169.03,23423.0,162.2783,162.4701,161.9137,162.1727,23423.0
2023-04-20 11:20:00,169.06,170.11,168.89,170.1,47646.0,162.2015,163.2089,162.0384,163.1993,47646.0
2023-04-20 11:30:00,170.08,170.12,169.42,169.72,18056.0,163.1801,163.2185,162.5469,162.8347,18056.0
2023-04-20 11:40:00,169.67,170.3,169.67,169.91,24740.0,162.7868,163.3912,162.7868,163.017,24740.0
2023-04-20 11:50:00,169.84,170.38,169.68,170.16,16179.0,162.9499,163.4679,162.7963,163.2569,16179.0
2023-04-20 12:00:00,170.25,170.42,170.09,170.1,16448.0,163.3432,163.5063,163.1897,163.1993,16448.0
2023-04-20 12:10:00,170.16,170.5,170.15,170.32,15843.0,163.2569,163.5831,163.2473,163.4104,15843.0
2023-04-20 12:20:00,170.43,170.66,170.21,170.51,16815.0,163.5159,163.7366,163.3048,163.5927,16815.0
2023-04-20 12:30:00,170.51,170.91,170.51,170.69,15679.0,163.5927,163.9764,163.5927,163.7654,15679.0
2023-04-20 12:40:00,170.68,171.34,170.68,171.13,38785.0,163.7558,164.389,163.7558,164.1875,38785.0
2023-04-20 12:50:00,171.14,171.83,171.13,171.77,51050.0,164.1971,164.8591,164.1875,164.8016,51050.0
2023-04-20 13:00:00,171.82,171.96,171.51,171.78,22403.0,164.8495,164.9839,164.5521,164.8112,22403.0
2023-04-20 13:10:00,171.78,172.39,171.74,171.96,64267.0,164.8112,165.3964,164.7728,164.9839,64267.0
2023-04-20 13:20:00,171.98,172.21,171.85,172.11,22061.0,165.003,165.2237,164.8783,165.1278,22061.0
2023-04-20 13:30:00,172.16,172.29,171.94,172.07,23698.0,165.1757,165.3005,164.9647,165.0894,23698.0
2023-04-20 13:40:00,172.09,172.41,172.02,172.25,19998.0,165.1086,165.4156,165.0414,165.2621,19998.0
2023-04-20 13:50:00,172.23,172.41,171.94,172.0,24543.0,165.2429,165.4156,164.9647,165.0222,24543.0
2023-04-20 14:00:00,172.01,172.01,171.68,171.92,44410.0,165.0318,165.0318,164.7152,164.9455,44410.0
2023-04-20 14:10:00,171.86,172.21,171.28,171.34,18352.0,164.8879,165.2237,164.3314,164.389,18352.0
2023-04-20 14:20:00,171.3,171.42,170.7,170.75,15637.0,164.3506,164.4658,163.775,163.8229,15637.0
2023-04-20 14:30:00,170.69,170.88,170.31,170.36,11669.0,163.7654,163.9477,163.4008,163.4488,11669.0
2023-04-20 14:40:00,170.41,170.41,169.73,169.73,23415.0,163.4967,163.4967,162.8443,162.8443,23415.0
2023-04-20 14:50:00,169.68,170.25,169.67,170.23,12475.0,162.7963,163.3432,162.7868,163.324,12475.0
2023-04-20 15:00:00,170.23,170.34,169.54,169.59,10133.0,163.324,163.4296,162.662,162.71,10133.0
2023-04-20 15:10:00,169.57,169.59,168.99,169.15,14480.0,162.6908,162.71,162.1343,162.2878,14480.0
2023-04-20 15:20:00,169.12,169.26,168.65,168.67,11076.0,162.2591,162.3934,161.8081,161.8273,11076.0
2023-04-20 15:30:00,168.74,169.27,168.73,169.24,22716.0,161.8945,162.403,161.8849,162.3742,22716.0
2023-04-20 15:40:00,169.28,169.36,168.88,169.34,31651.0,162.4126,162.4893,162.0288,162.4701,31651.0
2023-04-20 15:50:00,169.3,169.73,168.9,169.67,137605.0,162.4318,162.8443,162.048,162.7868,137605.0
2023-04-21 09:30:00,168.63,169.18,167.29,167.29,62726.0,161.7889,162.3166,160.5033,160.5033,62726.0
2023-04-21 09:40:00,167.21,167.37,166.77,167.06,23988.0,160.4266,160.5801,160.0044,160.2826,23988.0
2023-04-21 09:50:00,167.01,167.01,165.57,165.63,45129.0,160.2347,160.2347,158.8531,158.9106,45129.0
2023-04-21 10:00:00,165.64,166.59,165.54,166.59,29944.0,158.9202,159.8317,158.8243,159.8317,29944.0
2023-04-21 10:10:00,166.6,167.66,166.59,167.37,22882.0,159.8413,160.8583,159.8317,160.5801,22882.0
2023-04-21 10:20:00,167.53,168.36,167.44,168.0,17355.0,160.7336,161.5299,160.6472,161.1845,17355.0
2023-04-21 10:30:00,168.03,168.36,167.87,167.88,9382.0,161.2133,161.5299,161.0598,161.0694,9382.0
2023-04-21 10:40:00,167.78,167.84,167.17,167.29,12085.0,160.9734,161.031,160.3882,160.5033,12085.0
2023-04-21 10:50:00,167.55,167.98,167.46,167.87,8274.0,160.7528,161.1653,160.6664,161.0598,8274.0
2023-04-21 11:00:00,167.89,168.41,167.73,167.77,10805.0,161.079,161.5779,160.9255,160.9638,10805.0
2023-04-21 11:10:00,167.77,167.98,167.57,167.72,11997.0,160.9638,161.1653,160.7719,160.9159,11997.0
2023-04-21 11:20:00,167.77,168.34,167.76,168.25,9452.0,160.9638,161.5107,160.9542,161.4244,9452.0
2023-04-21 11:30:00,168.26,168.51,168.0,168.17,14629.0,161.434,161.6738,161.1845,161.3476,14629.0
2023-04-21 11:40:00,168.25,168.49,167.82,167.83,9040.0,161.4244,161.6546,161.0118,161.0214,9040.0
2023-04-21 11:50:00,167.79,168.43,167.74,168.38,6477.0,160.983,161.5971,160.935,161.5491,6477.0
2023-04-21 12:00:00,168.4,168.48,168.14,168.15,6194.0,161.5683,161.645,161.3188,161.3284,6194.0
2023-04-21 12:10:00,168.13,168.46,167.96,168.46,6722.0,161.3092,161.6258,161.1461,161.6258,6722.0
2023-04-21 12:20:00,168.47,168.47,167.99,168.12,4419.0,161.6354,161.6354,161.1749,161.2996,4419.0
2023-04-21 12:30:00,168.12,168.19,168.03,168.17,7099.0,161.2996,161.3668,161.2133,161.3476,7099.0
2023-04-21 12:40:00,168.15,168.23,167.99,168.2,3829.0,161.3284,161.4052,161.1749,161.3764,3829.0
2023-04-21 12:50:00,168.23,168.37,168.13,168.26,5247.0,161.4052,161.5395,161.3092,161.434,5247.0
2023-04-21 13:00:00,168.34,168.71,168.17,168.59,29685.0,161.5107,161.8657,161.3476,161.7506,29685.0
2023-04-21 13:10:00,168.6,168.63,168.19,168.2,20333.0,161.7602,161.7889,161.3668,161.3764,20333.0
2023-04-21 13:20:00,168.19,168.2,168.0,168.11,8135.0,161.3668,161.3764,161.1845,161.29,8135.0
2023-04-21 13:30:00,168.19,168.5,168.19,168.42,7700.0,161.3668,161.6642,161.3668,161.5875,7700.0
2023-04-21 13:40:00,168.43,169.01,168.43,168.93,31960.0,161.5971,162.1535,161.5971,162.0768,31960.0
2023-04-21 13:50:00,168.97,169.26,168.91,169.21,24053.0,162.1152,162.3934,162.0576,162.3454,24053.0
2023-04-21 14:00:00,169.25,169.62,169.18,169.41,20835.0,162.3838,162.7388,162.3166,162.5373,20835.0
2023-04-21 14:10:00,169.4,169.52,169.27,169.36,19910.0,162.5277,162.6428,162.403,162.4893,19910.0
2023-04-21 14:20:00,169.36,169.51,169.27,169.36,19597.0,162.4893,162.6332,162.403,162.4893,19597.0
2023-04-21 14:30:00,169.31,169.49,169.12,169.15,21845.0,162.4414,162.6141,162.2591,162.2878,21845.0
2023-04-21 14:40:00,169.15,169.33,168.9,169.08,25335.0,162.2878,162.4605,162.048,162.2207,25335.0
2023-04-21 14:50:00,169.08,169.44,168.92,169.41,26552.0,162.2207,162.5661,162.0672,162.5373,26552.0
2023-04-21 15:00:00,169.4,169.48,168.74,169.0,28638.0,162.5277,162.6045,161.8945,162.1439,28638.0
2023-04-21 15:10:00,169.04,169.42,168.98,169.41,29635.0,162.1823,162.5469,162.1247,162.5373,29635.0
2023-04-21 15:20:00,169.41,169.45,169.13,169.36,16982.0,162.5373,162.5757,162.2687,162.4893,16982.0
2023-04-21 15:30:00,169.35,169.65,169.28,169.44,24625.0,162.4797,162.7676,162.4126,162.5661,24625.0
2023-04-21 15:40:00,169.47,169.67,169.29,169.62,44469.0,162.5949,162.7868,162.4222,162.7388,44469.0
2023-04-21 15:50:00,169.7,170.13,169.63,169.83,180521.0,162.8155,163.2281,162.7484,162.9403,180521.0
2023-04-24 09:30:00,170.02,170.74,169.63,170.34,23033.0,163.1226,163.8133,162.7484,163.4296,23033.0
2023-04-24 09:40:00,170.43,170.49,169.35,169.36,7389.0,163.5159,163.5735,162.4797,162.4893,7389.0
2023-04-24 09:50:00,169.39,169.72,169.31,169.51,11347.0,162.5181,162.8347,162.4414,162.6332,11347.0
2023-04-24 10:00:00,169.47,169.64,168.87,169.28,26341.0,162.5949,162.758,162.0192,162.4126,26341.0
2023-04-24 10:10:00,169.27,169.58,169.11,169.58,11496.0,162.403,162.7004,162.2495,162.7004,11496.0
2023-04-24 10:20:00,169.65,169.84,169.51,169.8,11974.0,162.7676,162.9499,162.6332,162.9115,11974.0
2023-04-24 10:30:00,169.84,169.91,169.0,169.0,9095.0,162.9499,163.017,162.1439,162.1439,9095.0
2023-04-24 10:40:00,168.93,169.05,168.57,168.68,6815.0,162.0768,162.1919,161.7314,161.8369,6815.0
2023-04-24 10:50:00,168.71,168.75,168.54,168.55,4627.0,161.8657,161.9041,161.7026,161.7122,4627.0
2023-04-24 11:00:00,168.56,168.81,168.47,168.56,17507.0,161.7218,161.9616,161.6354,161.7218,17507.0
2023-04-24 11:10:00,168.6,168.82,168.5,168.75,24054.0,161.7602,161.9712,161.6642,161.9041,24054.0
2023-04-24 11:20:00,168.84,169.04,168.73,168.73,8857.0,161.9904,162.1823,161.8849,161.8849,8857.0
2023-04-24 11:30:00,168.7,169.13,168.7,169.08,13152.0,161.8561,162.2687,161.8561,162.2207,13152.0
2023-04-24 11:40:00,169.01,169.16,168.87,169.03,8025.0,162.1535,162.2974,162.0192,162.1727,8025.0
2023-04-24 11:50:00,169.06,169.11,168.63,168.73,7717.0,162.2015,162.2495,161.7889,161.8849,7717.0
2023-04-24 12:00:00,168.77,168.92,168.63,168.8,8632.0,161.9233,162.0672,161.7889,161.952,8632.0
2023-04-24 12:10:00,168.79,168.94,168.66,168.94,6106.0,161.9425,162.0864,161.8177,162.0864,6106.0
2023-04-24 12:20:00,168.95,168.99,168.73,168.76,4017.0,162.096,162.1343,161.8849,161.9137,4017.0
2023-04-24 12:30:00,168.76,168.86,168.64,168.82,7873.0,161.9137,162.0096,161.7985,161.9712,7873.0
2023-04-24 12:40:00,168.87,168.91,168.46,168.74,6218.0,162.0192,162.0576,161.6258,161.8945,6218.0
2023-04-24 12:50:00,168.84,168.86,168.65,168.67,9190.0,161.9904,162.0096,161.8081,161.8273,9190.0
2023-04-24 13:00:00,168.83,168.83,168.51,168.58,9825.0,161.9808,161.9808,161.6738,161.741,9825.0
2023-04-24 13:10:00,168.65,168.91,168.65,168.76,6048.0,161.8081,162.0576,161.8081,161.9137,6048.0
2023-04-24 13:20:00,168.72,168.88,168.7,168.86,3244.0,161.8753,162.0288,161.8561,162.0096,3244.0
2023-04-24 13:30:00,168.82,168.92,168.82,168.91,2580.0,161.9712,162.0672,161.9712,162.0576,2580.0
2023-04-24 13:40:00,168.9,169.03,168.84,168.98,6118.0,162.048,162.1727,161.9904,162.1247,6118.0
2023-04-24 13:50:00,168.91,169.54,168.91,169.42,11660.0,162.0576,162.662,162.0576,162.5469,11660.0
2023-04-24 14:00:00,169.44,169.62,169.38,169.48,3650.0,162.5661,162.7388,162.5085,162.6045,3650.0
2023-04-24 14:10:00,169.45,169.63,169.45,169.53,6449.0,162.5757,162.7484,162.5757,162.6524,6449.0
2023-04-24 14:20:00,169.5,169.7,169.44,169.61,3674.0,162.6236,162.8155,162.5661,162.7292,3674.0
2023-04-24 14:30:00,169.66,169.66,169.33,169.39,6185.0,162.7772,162.7772,162.4605,162.5181,6185.0
2023-04-24 14:40:00,169.5,169.77,169.43,169.76,3077.0,162.6236,162.8827,162.5565,162.8731,3077.0
2023-04-24 14:50:00,169.79,169.88,169.73,169.87,8544.0,162.9019,162.9882,162.8443,162.9786,8544.0
2023-04-24 15:00:00,169.8,169.85,169.61,169.7,8175.0,162.9115,162.9595,162.7292,162.8155,8175.0
2023-04-24 15:10:00,169.72,169.85,169.59,169.71,8256.0,162.8347,162.9595,162.71,162.8251,8256.0
2023-04-24 15:20:00,169.73,169.75,169.56,169.63,6972.0,162.8443,162.8635,162.6812,162.7484,6972.0
2023-04-24 15:30:00,169.61,169.85,169.5,169.7,10288.0,162.7292,162.9595,162.6236,162.8155,10288.0
2023-04-24 15:40:00,169.72,170.09,169.63,170.09,20830.0,162.8347,163.1897,162.7484,163.1897,20830.0
2023-04-24 15:50:00,169.96,169.99,169.56,169.94,127491.0,163.065,163.0938,162.6812,163.0458,127491.0
2023-04-25 09:30:00,168.78,168.78,167.8,167.8,16840.0,161.9329,161.9329,160.9926,160.9926,16840.0
2023-04-25 09:40:00,167.88,168.23,167.5,167.77,12818.0,161.0694,161.4052,160.7048,160.9638,12818.0
2023-04-25 09:50:00,167.77,167.9,167.42,167.78,14189.0,160.9638,161.0886,160.628,160.9734,14189.0
2023-04-25 10:00:00,167.76,168.25,167.69,167.86,8592.0,160.9542,161.4244,160.8871,161.0502,8592.0
2023-04-25 10:10:00,167.82,167.82,167.12,167.33,11614.0,161.0118,161.0118,160.3402,160.5417,11614.0
2023-04-25 10:20:00,167.22,167.28,166.85,167.11,16851.0,160.4361,160.4937,160.0812,160.3306,16851.0
2023-04-25 10:30:00,167.18,167.44,166.64,166.68,17744.0,160.3978,160.6472,159.8797,159.9181,17744.0
2023-04-25 10:40:00,166.64,167.04,166.48,167.04,9376.0,159.8797,160.2634,159.7262,160.2634,9376.0
2023-04-25 10:50:00,167.03,167.05,166.42,166.49,9332.0,160.2539,160.273,159.6686,159.7358,9332.0
2023-04-25 11:00:00,166.54,166.56,165.94,166.26,21151.0,159.7837,159.8029,159.2081,159.5151,21151.0
2023-04-25 11:10:00,166.2,166.31,165.6,165.68,29192.0,159.4575,159.5631,158.8819,158.9586,29192.0
2023-04-25 11:20:00,165.72,165.96,165.38,165.53,15195.0,158.997,159.2273,158.6708,158.8147,15195.0
2023-04-25 11:30:00,165.45,165.45,165.11,165.19,17258.0,158.738,158.738,158.4117,158.4885,17258.0
2023-04-25 11:40:00,165.19,165.45,164.95,165.4,17720.0,158.4885,158.738,158.2582,158.69,17720.0
2023-04-25 11:50:00,165.41,165.44,165.07,165.27,42929.0,158.6996,158.7284,158.3734,158.5653,42929.0
2023-04-25 12:00:00,165.26,165.34,164.8,165.03,14704.0,158.5557,158.6324,158.1143,158.335,14704.0
2023-04-25 12:10:00,165.05,165.45,164.87,165.37,10968.0,158.3542,158.738,158.1815,158.6612,10968.0
2023-04-25 12:20:00,165.45,165.75,165.09,165.21,13024.0,158.738,159.0258,158.3926,158.5077,13024.0
2023-04-25 12:30:00,165.24,165.42,165.05,165.32,11391.0,158.5365,158.7092,158.3542,158.6132,11391.0
2023-04-25 12:40:00,165.34,165.71,165.34,165.57,16526.0,158.6324,158.9874,158.6324,158.8531,16526.0
2023-04-25 12:50:00,165.51,165.78,165.44,165.78,14458.0,158.7955,159.0546,158.7284,159.0546,14458.0
2023-04-25 13:00:00,165.84,166.03,165.36,165.41,33487.0,159.1121,159.2944,158.6516,158.6996,33487.0
2023-04-25 13:10:00,165.38,165.58,164.76,165.09,31649.0,158.6708,158.8627,158.0759,158.3926,31649.0
2023-04-25 13:20:00,165.08,165.36,164.92,165.14,34621.0,158.383,158.6516,158.2295,158.4405,34621.0
2023-04-25 13:30:00,165.22,165.47,164.99,165.2,30686.0,158.5173,158.7571,158.2966,158.4981,30686.0
2023-04-25 13:40:00,165.18,165.66,165.15,165.51,31778.0,158.4789,158.9394,158.4501,158.7955,31778.0
2023-04-25 13:50:00,165.52,165.52,165.02,165.33,37372.0,158.8051,158.8051,158.3254,158.6228,37372.0
2023-04-25 14:00:00,165.37,165.6,164.87,164.87,36733.0,158.6612,158.8819,158.1815,158.1815,36733.0
2023-04-25 14:10:00,164.89,165.19,164.81,164.89,34571.0,158.2007,158.4885,158.1239,158.2007,34571.0
2023-04-25 14:20:00,164.91,165.69,164.9,165.69,11503.0,158.2199,158.9682,158.2103,158.9682,11503.0
2023-04-25 14:30:00,165.68,166.04,165.68,165.85,12752.0,158.9586,159.304,158.9586,159.1217,12752.0
2023-04-25 14:40:00,165.73,165.84,165.38,165.82,14026.0,159.0066,159.1121,158.6708,159.0929,14026.0
2023-04-25 14:50:00,165.88,165.88,165.12,165.36,27250.0,159.1505,159.1505,158.4213,158.6516,27250.0
2023-04-25 15:00:00,165.38,165.49,165.1,165.17,28832.0,158.6708,158.7763,158.4022,158.4693,28832.0
2023-04-25 15:10:00,165.14,165.39,164.87,165.02,53526.0,158.4405,158.6804,158.1815,158.3254,53526.0
2023-04-25 15:20:00,165.08,165.43,164.62,164.76,40085.0,158.383,158.7188,157.9416,158.0759,40085.0
2023-04-25 15:30:00,164.77,165.01,164.58,164.88,61407.0,158.0855,158.3158,157.9032,158.1911,61407.0
2023-04-25 15:40:00,164.88,164.95,164.35,164.55,61670.0,158.1911,158.2582,157.6826,157.8745,61670.0
2023-04-25 15:50:00,164.56,165.33,162.31,164.47,273512.0,157.8841,158.6228,155.7253,157.7977,273512.0
2023-04-26 09:30:00,165.01,165.85,164.87,165.37,39922.0,158.3158,159.1217,158.1815,158.6612,39922.0
2023-04-26 09:40:00,165.36,165.36,164.25,164.49,37664.0,158.6516,158.6516,157.5866,157.8169,37664.0
2023-04-26 09:50:00,164.52,164.52,163.46,164.24,40272.0,157.8457,157.8457,156.8287,157.577,40272.0
2023-04-26 10:00:00,164.18,165.25,164.01,164.95,30027.0,157.5195,158.5461,157.3564,158.2582,30027.0
2023-04-26 10:10:00,164.99,165.61,164.68,164.94,23769.0,158.2966,158.8915,157.9992,158.2486,23769.0
2023-04-26 10:20:00,164.95,165.62,164.79,165.55,21818.0,158.2582,158.9011,158.1047,158.8339,21818.0
2023-04-26 10:30:00,165.52,165.53,164.72,164.93,12335.0,158.8051,158.8147,158.0376,158.239,12335.0
2023-04-26 10:40:00,164.94,165.57,164.83,165.57,10443.0,158.2486,158.8531,158.1431,158.8531,10443.0
2023-04-26 10:50:00,165.57,165.71,165.45,165.55,8907.0,158.8531,158.9874,158.738,158.8339,8907.0
2023-04-26 11:00:00,165.5,166.28,165.5,166.19,8958.0,158.7859,159.5343,158.7859,159.4479,8958.0
2023-04-26 11:10:00,166.19,167.04,166.19,166.64,18671.0,159.4479,160.2634,159.4479,159.8797,18671.0
2023-04-26 11:20:00,166.66,166.72,166.11,166.27,17504.0,159.8989,159.9564,159.3712,159.5247,17504.0
2023-04-26 11:30:00,166.31,166.32,165.77,165.96,17363.0,159.5631,159.5727,159.045,159.2273,17363.0
2023-04-26 11:40:00,165.97,166.21,165.97,166.08,13789.0,159.2369,159.4671,159.2369,159.3424,13789.0
2023-04-26 11:50:00,166.0,166.01,165.57,165.61,8701.0,159.2656,159.2752,158.8531,158.8915,8701.0
2023-04-26 12:00:00,165.64,166.18,165.64,166.05,20854.0,158.9202,159.4383,158.9202,159.3136,20854.0
2023-04-26 12:10:00,166.0,166.0,165.57,165.59,15602.0,159.2656,159.2656,158.8531,158.8723,15602.0
2023-04-26 12:20:00,165.59,165.96,165.53,165.93,14459.0,158.8723,159.2273,158.8147,159.1985,14459.0
2023-04-26 12:30:00,165.93,165.96,165.45,165.7,16532.0,159.1985,159.2273,158.738,158.9778,16532.0
2023-04-26 12:40:00,165.78,165.95,165.69,165.94,13139.0,159.0546,159.2177,158.9682,159.2081,13139.0
2023-04-26 12:50:00,165.94,166.05,165.56,165.56,39419.0,159.2081,159.3136,158.8435,158.8435,39419.0
2023-04-26 13:00:00,165.63,165.65,165.22,165.36,21933.0,158.9106,158.9298,158.5173,158.6516,21933.0
2023-04-26 13:10:00,165.42,165.49,165.2,165.24,7984.0,158.7092,158.7763,158.4981,158.5365,7984.0
2023-04-26 13:20:00,165.2,165.22,164.95,165.22,13021.0,158.4981,158.5173,158.2582,158.5173,13021.0
2023-04-26 13:30:00,165.31,165.55,165.24,165.37,33858.0,158.6036,158.8339,158.5365,158.6612,33858.0
2023-04-26 13:40:00,165.37,165.62,164.57,164.66,33644.0,158.6612,158.9011,157.8937,157.98,33644.0
2023-04-26 13:50:00,164.66,164.85,164.43,164.73,11660.0,157.98,158.1623,157.7593,158.0472,11660.0
2023-04-26 14:00:00,164.61,164.71,164.38,164.39,12947.0,157.932,158.028,157.7114,157.721,12947.0
2023-04-26 14:10:00,164.4,164.48,164.2,164.34,8459.0,157.7305,157.8073,157.5387,157.673,8459.0
2023-04-26 14:20:00,164.35,164.97,164.25,164.97,7802.0,157.6826,158.2774,157.5866,158.2774,7802.0
2023-04-26 14:30:00,164.94,164.97,164.38,164.46,12637.0,158.2486,158.2774,157.7114,157.7881,12637.0
2023-04-26 14:40:00,164.46,164.7,164.3,164.64,22403.0,157.7881,158.0184,157.6346,157.9608,22403.0
2023-04-26 14:50:00,164.63,164.99,164.54,164.84,45875.0,157.9512,158.2966,157.8649,158.1527,45875.0
2023-04-26 15:00:00,164.84,164.85,164.47,164.67,26050.0,158.1527,158.1623,157.7977,157.9896,26050.0
2023-04-26 15:10:00,164.7,165.16,164.7,164.78,27590.0,158.0184,158.4597,158.0184,158.0951,27590.0
2023-04-26 15:20:00,164.83,165.17,164.69,165.15,20703.0,158.1431,158.4693,158.0088,158.4501,20703.0
2023-04-26 15:30:00,165.14,165.3,164.92,165.09,28651.0,158.4405,158.594,158.2295,158.3926,28651.0
2023-04-26 15:40:00,165.12,165.15,164.68,164.85,43337.0,158.4213,158.4501,157.9992,158.1623,43337.0
2023-04-26 15:50:00,164.81,165.48,164.43,165.36,163397.0,158.1239,158.7667,157.7593,158.6516,163397.0
2023-04-27 09:30:00,160.46,160.63,155.31,157.24,333568.0,153.9504,154.1135,149.0093,150.861,333568.0
2023-04-27 09:40:00,157.2,157.81,155.51,156.01,125590.0,150.8226,151.4079,149.2012,149.6809,125590.0
2023-04-27 09:50:00,156.14,158.23,156.11,158.04,125867.0,149.8056,151.8109,149.7769,151.6286,125867.0
2023-04-27 10:00:00,157.97,158.47,157.14,158.16,93645.0,151.5614,152.0411,150.7651,151.7437,93645.0
2023-04-27 10:10:00,158.08,158.95,157.96,158.64,99391.0,151.6669,152.5016,151.5518,152.2042,99391.0
2023-04-27 10:20:00,158.64,158.72,157.98,158.69,77536.0,152.2042,152.281,151.571,152.2522,77536.0
2023-04-27 10:30:00,158.73,159.69,158.61,159.47,72081.0,152.2906,153.2116,152.1754,153.0006,72081.0
2023-04-27 10:40:00,159.54,159.88,159.37,159.42,66765.0,153.0677,153.3939,152.9046,152.9526,66765.0
2023-04-27 10:50:00,159.45,159.83,159.27,159.61,47802.0,152.9814,153.3459,152.8087,153.1349,47802.0
2023-04-27 11:00:00,159.62,159.8,159.04,159.28,39442.0,153.1445,153.3172,152.588,152.8183,39442.0
2023-04-27 11:10:00,159.38,159.82,159.13,159.23,61977.0,152.9142,153.3364,152.6743,152.7703,61977.0
2023-04-27 11:20:00,159.21,160.5,159.11,160.25,47405.0,152.7511,153.9888,152.6552,153.7489,47405.0
2023-04-27 11:30:00,160.25,160.57,159.53,159.55,37682.0,153.7489,154.0559,153.0581,153.0773,37682.0
2023-04-27 11:40:00,159.53,159.66,159.24,159.39,29570.0,153.0581,153.1828,152.7799,152.9238,29570.0
2023-04-27 11:50:00,159.44,159.69,159.15,159.51,26133.0,152.9718,153.2116,152.6935,153.0389,26133.0
2023-04-27 12:00:00,159.61,160.02,159.39,160.02,59542.0,153.1349,153.5282,152.9238,153.5282,59542.0
2023-04-27 12:10:00,160.15,160.25,159.86,160.12,15581.0,153.653,153.7489,153.3747,153.6242,15581.0
2023-04-27 12:20:00,160.07,160.34,159.91,160.18,10762.0,153.5762,153.8353,153.4227,153.6817,10762.0
2023-04-27 12:30:00,160.21,160.59,160.21,160.41,21458.0,153.7105,154.0751,153.7105,153.9024,21458.0
2023-04-27 12:40:00,160.38,160.64,160.21,160.21,18973.0,153.8736,154.1231,153.7105,153.7105,18973.0
2023-04-27 12:50:00,160.25,160.65,159.97,160.65,22125.0,153.7489,154.1327,153.4803,154.1327,22125.0
2023-04-27 13:00:00,160.64,160.89,160.61,160.61,27235.0,154.1231,154.3629,154.0943,154.0943,27235.0
2023-04-27 13:10:00,160.63,160.92,160.52,160.6,14153.0,154.1135,154.3917,154.008,154.0847,14153.0
2023-04-27 13:20:00,160.59,161.25,160.59,161.2,40087.0,154.0751,154.7083,154.0751,154.6604,40087.0
2023-04-27 13:30:00,161.22,161.44,160.99,161.14,15286.0,154.6796,154.8906,154.4589,154.6028,15286.0
2023-04-27 13:40:00,161.12,161.44,160.94,161.33,16780.0,154.5836,154.8906,154.4109,154.7851,16780.0
2023-04-27 13:50:00,161.36,161.58,161.35,161.49,31118.0,154.8139,155.025,154.8043,154.9386,31118.0
2023-04-27 14:00:00,161.54,161.54,161.28,161.43,15424.0,154.9866,154.9866,154.7371,154.881,15424.0
2023-04-27 14:10:00,161.42,161.86,161.4,161.86,19364.0,154.8714,155.2936,154.8523,155.2936,19364.0
2023-04-27 14:20:00,161.75,161.78,161.51,161.51,27589.0,155.1881,155.2168,154.9578,154.9578,27589.0
2023-04-27 14:30:00,161.53,161.67,161.35,161.46,54253.0,154.977,155.1113,154.8043,154.9098,54253.0
2023-04-27 14:40:00,161.45,161.47,161.26,161.38,52234.0,154.9002,154.9194,154.7179,154.8331,52234.0
2023-04-27 14:50:00,161.38,161.78,161.38,161.6,27142.0,154.8331,155.2168,154.8331,155.0441,27142.0
2023-04-27 15:00:00,161.58,161.58,161.0,161.03,69999.0,155.025,155.025,154.4685,154.4973,69999.0
2023-04-27 15:10:00,161.01,161.36,160.96,161.3,46185.0,154.4781,154.8139,154.4301,154.7563,46185.0
2023-04-27 15:20:00,161.32,161.53,161.09,161.17,29399.0,154.7755,154.977,154.5548,154.6316,29399.0
2023-04-27 15:30:00,161.14,161.35,161.08,161.34,45857.0,154.6028,154.8043,154.5452,154.7947,45857.0
2023-04-27 15:40:00,161.31,161.83,161.24,161.66,133797.0,154.7659,155.2648,154.6987,155.1017,133797.0
2023-04-27 15:50:00,161.63,161.75,160.95,161.14,305560.0,155.0729,155.1881,154.4205,154.6028,305560.0
2023-04-28 09:30:00,161.0,161.12,159.52,160.44,87812.0,154.4685,154.5836,153.0485,153.9312,87812.0
2023-04-28 09:40:00,160.46,161.02,159.97,160.6,32633.0,153.9504,154.4877,153.4803,154.0847,32633.0
2023-04-28 09:50:00,160.7,161.41,160.59,160.88,19179.0,154.1807,154.8618,154.0751,154.3533,19179.0
2023-04-28 10:00:00,160.75,161.37,160.36,161.27,21302.0,154.2286,154.8235,153.8544,154.7275,21302.0
2023-04-28 10:10:00,161.27,161.78,160.99,161.76,58156.0,154.7275,155.2168,154.4589,155.1976,58156.0
2023-04-28 10:20:00,161.65,161.93,161.42,161.79,42175.0,155.0921,155.3608,154.8714,155.2264,42175.0
2023-04-28 10:30:00,161.87,161.99,161.16,161.45,33032.0,155.3032,155.4183,154.622,154.9002,33032.0
2023-04-28 10:40:00,161.51,162.18,161.12,161.98,52455.0,154.9578,155.6006,154.5836,155.4087,52455.0
2023-04-28 10:50:00,162.01,162.07,161.06,161.37,64165.0,155.4375,155.4951,154.526,154.8235,64165.0
2023-04-28 11:00:00,161.27,161.28,160.49,160.98,52408.0,154.7275,154.7371,153.9792,154.4493,52408.0
2023-04-28 11:10:00,160.93,161.58,160.88,161.57,29686.0,154.4013,155.025,154.3533,155.0154,29686.0
2023-04-28 11:20:00,161.57,161.57,161.15,161.42,22715.0,155.0154,155.0154,154.6124,154.8714,22715.0
2023-04-28 11:30:00,161.45,161.87,161.41,161.48,19734.0,154.9002,155.3032,154.8618,154.929,19734.0
2023-04-28 11:40:00,161.41,162.03,161.31,161.91,26728.0,154.8618,155.4567,154.7659,155.3416,26728.0
2023-04-28 11:50:00,161.92,162.21,161.73,162.16,16294.0,155.3512,155.6294,155.1689,155.5814,16294.0
2023-04-28 12:00:00,162.1,162.42,162.0,162.09,57027.0,155.5239,155.8309,155.4279,155.5143,57027.0
2023-04-28 12:10:00,162.17,162.33,162.03,162.28,13787.0,155.591,155.7445,155.4567,155.6966,13787.0
2023-04-28 12:20:00,162.22,162.38,162.06,162.38,26389.0,155.639,155.7925,155.4855,155.7925,26389.0
2023-04-28 12:30:00,162.66,162.66,162.13,162.21,26755.0,156.0611,156.0611,155.5526,155.6294,26755.0
2023-04-28 12:40:00,162.19,162.69,162.15,162.69,13628.0,155.6102,156.0899,155.5718,156.0899,13628.0
2023-04-28 12:50:00,162.69,162.84,162.56,162.68,26434.0,156.0899,156.2338,155.9652,156.0803,26434.0
2023-04-28 13:00:00,162.74,162.91,162.66,162.66,27688.0,156.1379,156.301,156.0611,156.0611,27688.0
2023-04-28 13:10:00,162.65,162.85,162.52,162.56,17041.0,156.0515,156.2434,155.9268,155.9652,17041.0
2023-04-28 13:20:00,162.55,163.05,162.55,163.04,17504.0,155.9556,156.4353,155.9556,156.4257,17504.0
2023-04-28 13:30:00,163.06,163.53,163.0,163.42,53475.0,156.4449,156.8958,156.3873,156.7903,53475.0
2023-04-28 13:40:00,163.48,163.54,163.06,163.45,52523.0,156.8479,156.9054,156.4449,156.8191,52523.0
2023-04-28 13:50:00,163.44,163.44,162.91,162.99,64452.0,156.8095,156.8095,156.301,156.3777,64452.0
2023-04-28 14:00:00,163.02,163.12,162.89,162.9,14552.0,156.4065,156.5025,156.2818,156.2914,14552.0
2023-04-28 14:10:00,162.86,163.1,162.56,163.04,57535.0,156.253,156.4833,155.9652,156.4257,57535.0
2023-04-28 14:20:00,163.01,163.03,162.7,162.76,11686.0,156.3969,156.4161,156.0995,156.1571,11686.0
2023-04-28 14:30:00,162.82,163.25,162.8,163.16,17996.0,156.2146,156.6272,156.1955,156.5409,17996.0
2023-04-28 14:40:00,163.1,163.13,162.71,162.92,18227.0,156.4833,156.5121,156.1091,156.3106,18227.0
2023-04-28 14:50:00,162.95,162.99,162.74,162.89,18000.0,156.3394,156.3777,156.1379,156.2818,18000.0
2023-04-28 15:00:00,162.86,163.21,162.81,162.91,22498.0,156.253,156.5888,156.2051,156.301,22498.0
2023-04-28 15:10:00,162.9,163.45,162.87,163.45,20207.0,156.2914,156.8191,156.2626,156.8191,20207.0
2023-04-28 15:20:00,163.45,163.49,163.04,163.28,30465.0,156.8191,156.8575,156.4257,156.656,30465.0
2023-04-28 15:30:00,163.28,163.5,163.19,163.47,73344.0,156.656,156.8671,156.5696,156.8383,73344.0
2023-04-28 15:40:00,163.46,163.72,163.12,163.16,63382.0,156.8287,157.0781,156.5025,156.5409,63382.0
2023-04-28 15:50:00,163.14,163.82,162.7,163.77,230165.0,156.5217,157.1741,156.0995,157.1261,230165.0
2023-05-01 09:30:00,164.24,165.76,164.05,165.37,206380.0,157.577,159.0354,157.3947,158.6612,206380.0
2023-05-01 09:40:00,165.36,166.16,164.37,164.41,141964.0,158.6516,159.4191,157.7018,157.7401,141964.0
2023-05-01 09:50:00,164.36,165.06,164.02,164.79,106600.0,157.6922,158.3638,157.366,158.1047,106600.0
2023-05-01 10:00:00,164.59,165.38,164.23,165.17,68587.0,157.9128,158.6708,157.5674,158.4693,68587.0
2023-05-01 10:10:00,165.08,165.15,164.15,164.2,44854.0,158.383,158.4501,157.4907,157.5387,44854.0
2023-05-01 10:20:00,164.2,164.51,163.73,164.35,82656.0,157.5387,157.8361,157.0877,157.6826,82656.0
2023-05-01 10:30:00,164.42,165.02,164.16,164.93,107276.0,157.7497,158.3254,157.5003,158.239,107276.0
2023-05-01 10:40:00,164.89,165.65,164.88,165.47,93219.0,158.2007,158.9298,158.1911,158.7571,93219.0
2023-05-01 10:50:00,165.42,165.46,164.83,165.07,46744.0,158.7092,158.7475,158.1431,158.3734,46744.0
2023-05-01 11:00:00,165.12,165.32,164.83,164.9,33606.0,158.4213,158.6132,158.1431,158.2103,33606.0
2023-05-01 11:10:00,164.91,165.17,164.43,164.84,46221.0,158.2199,158.4693,157.7593,158.1527,46221.0
2023-05-01 11:20:00,164.84,165.19,164.69,164.73,44482.0,158.1527,158.4885,158.0088,158.0472,44482.0
2023-05-01 11:30:00,164.77,164.88,163.93,164.1,33870.0,158.0855,158.1911,157.2796,157.4427,33870.0
2023-05-01 11:40:00,164.04,164.59,163.93,164.23,61946.0,157.3852,157.9128,157.2796,157.5674,61946.0
2023-05-01 11:50:00,164.23,164.89,164.23,164.75,34030.0,157.5674,158.2007,157.5674,158.0663,34030.0
2023-05-01 12:00:00,164.75,165.24,164.57,165.09,35805.0,158.0663,158.5365,157.8937,158.3926,35805.0
2023-05-01 12:10:00,165.11,165.19,164.82,164.9,25035.0,158.4117,158.4885,158.1335,158.2103,25035.0
2023-05-01 12:20:00,164.92,165.39,164.92,165.3,53964.0,158.2295,158.6804,158.2295,158.594,53964.0
2023-05-01 12:30:00,165.33,165.59,165.04,165.04,42749.0,158.6228,158.8723,158.3446,158.3446,42749.0
2023-05-01 12:40:00,165.0,165.02,164.56,164.83,27622.0,158.3062,158.3254,157.8841,158.1431,27622.0
2023-05-01 12:50:00,164.85,164.9,164.62,164.89,37353.0,158.1623,158.2103,157.9416,158.2007,37353.0
2023-05-01 13:00:00,164.83,165.24,164.83,165.04,55271.0,158.1431,158.5365,158.1431,158.3446,55271.0
2023-05-01 13:10:00,165.05,165.32,164.85,165.05,74495.0,158.3542,158.6132,158.1623,158.3542,74495.0
2023-05-01 13:20:00,165.05,165.54,165.02,165.29,42059.0,158.3542,158.8243,158.3254,158.5844,42059.0
2023-05-01 13:30:00,165.3,165.75,165.26,165.75,22314.0,158.594,159.0258,158.5557,159.0258,22314.0
2023-05-01 13:40:00,165.73,166.03,165.4,165.52,53473.0,159.0066,159.2944,158.69,158.8051,53473.0
2023-05-01 13:50:00,165.51,165.51,165.19,165.34,31272.0,158.7955,158.7955,158.4885,158.6324,31272.0
2023-05-01 14:00:00,165.39,165.54,165.03,165.21,29170.0,158.6804,158.8243,158.335,158.5077,29170.0
2023-05-01 14:10:00,165.24,165.33,165.07,165.16,12909.0,158.5365,158.6228,158.3734,158.4597,12909.0
2023-05-01 14:20:00,165.19,165.38,165.05,165.21,18684.0,158.4885,158.6708,158.3542,158.5077,18684.0
2023-05-01 14:30:00,165.26,165.4,164.96,165.03,47317.0,158.5557,158.69,158.2678,158.335,47317.0
2023-05-01 14:40:00,165.02,165.4,164.98,165.4,33426.0,158.3254,158.69,158.287,158.69,33426.0
2023-05-01 14:50:00,165.37,165.72,165.09,165.66,33255.0,158.6612,158.997,158.3926,158.9394,33255.0
2023-05-01 15:00:00,165.65,165.89,165.6,165.89,42603.0,158.9298,159.1601,158.8819,159.1601,42603.0
2023-05-01 15:10:00,165.9,165.98,165.5,165.53,49948.0,159.1697,159.2465,158.7859,158.8147,49948.0
2023-05-01 15:20:00,165.56,165.74,165.37,165.47,40598.0,158.8435,159.0162,158.6612,158.7571,40598.0
2023-05-01 15:30:00,165.47,165.73,165.29,165.46,45458.0,158.7571,159.0066,158.5844,158.7475,45458.0
2023-05-01 15:40:00,165.42,165.72,165.31,165.72,114018.0,158.7092,158.997,158.6036,158.997,114018.0
2023-05-01 15:50:00,165.89,166.45,165.68,165.99,374418.0,159.1601,159.6974,158.9586,159.256,374418.0
2023-05-02 09:30:00,173.34,176.88,172.7,173.86,533688.0,166.3079,169.7043,165.6938,166.8068,533688.0
2023-05-02 09:40:00,173.77,174.88,173.29,173.93,218089.0,166.7204,167.7854,166.2599,166.8739,218089.0
2023-05-02 09:50:00,173.93,174.02,172.03,172.49,194892.0,166.8739,166.9603,165.051,165.4923,194892.0
2023-05-02 10:00:00,172.57,172.89,171.15,171.17,171373.0,165.5691,165.8761,164.2067,164.2259,171373.0
2023-05-02 10:10:00,171.19,171.45,170.41,170.48,116486.0,164.2451,164.4945,163.4967,163.5639,116486.0
2023-05-02 10:20:00,170.55,170.58,169.2,169.98,135999.0,163.6311,163.6598,162.3358,163.0842,135999.0
2023-05-02 10:30:00,170.0,170.06,169.35,169.77,86099.0,163.1034,163.1609,162.4797,162.8827,86099.0
2023-05-02 10:40:00,169.69,170.14,169.07,169.4,53565.0,162.8059,163.2377,162.2111,162.5277,53565.0
2023-05-02 10:50:00,169.38,170.65,169.31,170.05,96528.0,162.5085,163.727,162.4414,163.1513,96528.0
2023-05-02 11:00:00,170.11,170.19,168.76,169.09,75344.0,163.2089,163.2857,161.9137,162.2303,75344.0
2023-05-02 11:10:00,169.05,169.46,168.76,169.04,33833.0,162.1919,162.5853,161.9137,162.1823,33833.0
2023-05-02 11:20:00,169.1,170.09,168.85,170.09,182160.0,162.2399,163.1897,162.0,163.1897,182160.0
2023-05-02 11:30:00,170.05,171.83,170.04,171.12,142761.0,163.1513,164.8591,163.1417,164.1779,142761.0
2023-05-02 11:40:00,171.19,172.56,171.12,172.16,101125.0,164.2451,165.5595,164.1779,165.1757,101125.0
2023-05-02 11:50:00,172.09,172.25,171.25,171.53,68495.0,165.1086,165.2621,164.3027,164.5713,68495.0
2023-05-02 12:00:00,171.4,171.42,170.29,170.72,56187.0,164.4466,164.4658,163.3816,163.7942,56187.0
2023-05-02 12:10:00,170.71,170.79,170.19,170.27,27086.0,163.7846,163.8613,163.2857,163.3624,27086.0
2023-05-02 12:20:00,170.28,171.02,170.22,171.02,35014.0,163.372,164.082,163.3144,164.082,35014.0
2023-05-02 12:30:00,171.06,171.88,170.94,171.88,32358.0,164.1204,164.9071,164.0052,164.9071,32358.0
2023-05-02 12:40:00,171.87,172.61,171.83,172.18,63350.0,164.8975,165.6075,164.8591,165.1949,63350.0
2023-05-02 12:50:00,172.15,172.52,171.94,172.3,33139.0,165.1661,165.5211,164.9647,165.3101,33139.0
2023-05-02 13:00:00,172.3,172.36,171.72,171.82,30391.0,165.3101,165.3676,164.7536,164.8495,30391.0
2023-05-02 13:10:00,171.75,171.82,171.1,171.1,31995.0,164.7824,164.8495,164.1587,164.1587,31995.0
2023-05-02 13:20:00,171.13,171.22,170.98,171.11,21183.0,164.1875,164.2739,164.0436,164.1683,21183.0
2023-05-02 13:30:00,171.11,171.43,170.94,171.3,33089.0,164.1683,164.4754,164.0052,164.3506,33089.0
2023-05-02 13:40:00,171.33,171.39,170.58,171.23,29997.0,164.3794,164.437,163.6598,164.2835,29997.0
2023-05-02 13:50:00,171.31,171.6,171.17,171.24,31398.0,164.3602,164.6385,164.2259,164.2931,31398.0
2023-05-02 14:00:00,171.21,171.28,171.0,171.22,22918.0,164.2643,164.3314,164.0628,164.2739,22918.0
2023-05-02 14:10:00,171.32,171.5,171.08,171.46,35255.0,164.3698,164.5425,164.1396,164.5041,35255.0
2023-05-02 14:20:00,171.52,171.72,171.14,171.67,32037.0,164.5617,164.7536,164.1971,164.7056,32037.0
2023-05-02 14:30:00,171.73,171.75,171.34,171.58,18055.0,164.7632,164.7824,164.389,164.6193,18055.0
2023-05-02 14:40:00,171.59,171.88,171.52,171.81,26375.0,164.6289,164.9071,164.5617,164.8399,26375.0
2023-05-02 14:50:00,171.81,172.04,171.75,171.91,36561.0,164.8399,165.0606,164.7824,164.9359,36561.0
2023-05-02 15:00:00,171.92,172.2,171.79,172.08,29756.0,164.9455,165.2141,164.8207,165.099,29756.0
2023-05-02 15:10:00,172.1,172.45,172.04,172.41,39894.0,165.1182,165.454,165.0606,165.4156,39894.0
2023-05-02 15:20:00,172.44,172.72,172.27,172.59,41790.0,165.4444,165.713,165.2813,165.5883,41790.0
2023-05-02 15:30:00,172.59,172.63,171.93,172.18,71932.0,165.5883,165.6267,164.9551,165.1949,71932.0
2023-05-02 15:40:00,172.19,172.32,171.84,172.03,103406.0,165.2045,165.3292,164.8687,165.051,103406.0
2023-05-02 15:50:00,172.03,172.52,171.5,171.63,391394.0,165.051,165.5211,164.5425,164.6672,391394.0
2023-05-03 09:30:00,171.83,172.52,170.25,170.26,56885.0,164.8591,165.5211,163.3432,163.3528,56885.0
2023-05-03 09:40:00,170.35,170.74,169.86,170.24,20837.0,163.4392,163.8133,162.969,163.3336,20837.0
2023-05-03 09:50:00,170.41,170.87,170.2,170.87,25488.0,163.4967,163.9381,163.2953,163.9381,25488.0
2023-05-03 10:00:00,170.88,170.95,169.21,169.21,30170.0,163.9477,164.0148,162.3454,162.3454,30170.0
2023-05-03 10:10:00,169.2,169.24,168.56,168.86,25851.0,162.3358,162.3742,161.7218,162.0096,25851.0
2023-05-03 10:20:00,168.94,169.22,168.13,168.14,47097.0,162.0864,162.355,161.3092,161.3188,47097.0
2023-05-03 10:30:00,168.12,168.44,167.64,167.72,23804.0,161.2996,161.6067,160.8391,160.9159,23804.0
2023-05-03 10:40:00,167.64,167.73,167.0,167.55,38168.0,160.8391,160.9255,160.2251,160.7528,38168.0
2023-05-03 10:50:00,167.61,168.15,167.54,167.93,19547.0,160.8103,161.3284,160.7432,161.1173,19547.0
2023-05-03 11:00:00,167.83,167.96,167.34,167.45,29363.0,161.0214,161.1461,160.5513,160.6568,29363.0
2023-05-03 11:10:00,167.39,167.76,167.33,167.63,19037.0,160.5992,160.9542,160.5417,160.8295,19037.0
2023-05-03 11:20:00,167.65,168.01,167.29,167.5,30314.0,160.8487,161.1941,160.5033,160.7048,30314.0
2023-05-03 11:30:00,167.49,167.52,166.94,167.39,16721.0,160.6952,160.724,160.1675,160.5992,16721.0
2023-05-03 11:40:00,167.34,167.49,167.11,167.16,14828.0,160.5513,160.6952,160.3306,160.3786,14828.0
2023-05-03 11:50:00,167.22,167.82,166.99,167.82,22768.0,160.4361,161.0118,160.2155,161.0118,22768.0
2023-05-03 12:00:00,167.9,168.54,167.89,168.39,31080.0,161.0886,161.7026,161.079,161.5587,31080.0
2023-05-03 12:10:00,168.39,168.75,168.07,168.63,57151.0,161.5587,161.9041,161.2517,161.7889,57151.0
2023-05-03 12:20:00,168.52,169.28,168.52,169.18,17771.0,161.6834,162.4126,161.6834,162.3166,17771.0
2023-05-03 12:30:00,169.16,169.2,168.78,168.81,9149.0,162.2974,162.3358,161.9329,161.9616,9149.0
2023-05-03 12:40:00,168.87,169.15,168.86,169.15,15377.0,162.0192,162.2878,162.0096,162.2878,15377.0
2023-05-03 12:50:00,169.09,169.48,169.0,169.37,26837.0,162.2303,162.6045,162.1439,162.4989,26837.0
2023-05-03 13:00:00,169.43,169.51,169.3,169.37,10855.0,162.5565,162.6332,162.4318,162.4989,10855.0
2023-05-03 13:10:00,169.37,169.45,169.05,169.19,15693.0,162.4989,162.5757,162.1919,162.3262,15693.0
2023-05-03 13:20:00,169.29,169.55,169.16,169.5,12995.0,162.4222,162.6716,162.2974,162.6236,12995.0
2023-05-03 13:30:00,169.53,170.01,169.5,169.76,22555.0,162.6524,163.113,162.6236,162.8731,22555.0
2023-05-03 13:40:00,169.78,169.86,169.31,169.34,24708.0,162.8923,162.969,162.4414,162.4701,24708.0
2023-05-03 13:50:00,169.34,169.93,169.29,169.93,17388.0,162.4701,163.0362,162.4222,163.0362,17388.0
2023-05-03 14:00:00,169.75,170.84,169.45,169.99,63563.0,162.8635,163.9093,162.5757,163.0938,63563.0
2023-05-03 14:10:00,169.98,170.63,169.72,170.53,16731.0,163.0842,163.7078,162.8347,163.6119,16731.0
2023-05-03 14:20:00,170.43,171.25,170.29,170.46,48583.0,163.5159,164.3027,163.3816,163.5447,48583.0
2023-05-03 14:30:00,170.45,170.73,169.05,170.73,66343.0,163.5351,163.8038,162.1919,163.8038,66343.0
2023-05-03 14:40:00,170.7,171.58,170.42,170.94,60928.0,163.775,164.6193,163.5063,164.0052,60928.0
2023-05-03 14:50:00,170.93,171.87,170.51,171.68,58352.0,163.9956,164.8975,163.5927,164.7152,58352.0
2023-05-03 15:00:00,171.52,171.74,169.88,170.12,51701.0,164.5617,164.7728,162.9882,163.2185,51701.0
2023-05-03 15:10:00,170.13,170.13,169.0,169.33,35200.0,163.2281,163.2281,162.1439,162.4605,35200.0
2023-05-03 15:20:00,169.22,169.48,168.17,168.17,22456.0,162.355,162.6045,161.3476,161.3476,22456.0
2023-05-03 15:30:00,168.1,168.44,167.72,167.85,30862.0,161.2804,161.6067,160.9159,161.0406,30862.0
2023-05-03 15:40:00,167.77,168.08,167.55,167.96,29595.0,160.9638,161.2613,160.7528,161.1461,29595.0
2023-05-03 15:50:00,167.98,168.15,167.39,167.55,118488.0,161.1653,161.3284,160.5992,160.7528,118488.0
2023-05-04 09:30:00,166.6,167.35,164.73,164.88,68496.0,159.8413,160.5609,158.0472,158.1911,68496.0
2023-05-04 09:40:00,165.16,165.39,164.5,165.08,35312.0,158.4597,158.6804,157.8265,158.383,35312.0
2023-05-04 09:50:00,165.23,166.49,164.93,166.11,25552.0,158.5269,159.7358,158.239,159.3712,25552.0
2023-05-04 10:00:00,166.05,166.69,165.93,165.93,17147.0,159.3136,159.9276,159.1985,159.1985,17147.0
2023-05-04 10:10:00,165.89,166.11,165.06,165.5,18942.0,159.1601,159.3712,158.3638,158.7859,18942.0
2023-05-04 10:20:00,165.44,165.59,164.91,165.17,14774.0,158.7284,158.8723,158.2199,158.4693,14774.0
2023-05-04 10:30:00,165.16,165.32,164.72,164.81,22512.0,158.4597,158.6132,158.0376,158.1239,22512.0
2023-05-04 10:40:00,164.66,164.89,164.0,164.45,30787.0,157.98,158.2007,157.3468,157.7785,30787.0
2023-05-04 10:50:00,164.45,164.46,164.02,164.13,31250.0,157.7785,157.7881,157.366,157.4715,31250.0
2023-05-04 11:00:00,164.07,164.84,163.72,164.45,26969.0,157.4139,158.1527,157.0781,157.7785,26969.0
2023-05-04 11:10:00,164.41,164.78,163.93,164.0,15380.0,157.7401,158.0951,157.2796,157.3468,15380.0
2023-05-04 11:20:00,163.95,164.48,163.68,163.88,22337.0,157.2988,157.8073,157.0398,157.2316,22337.0
2023-05-04 11:30:00,163.93,164.12,163.61,164.04,20295.0,157.2796,157.4619,156.9726,157.3852,20295.0
2023-05-04 11:40:00,164.08,164.49,163.74,163.75,19770.0,157.4235,157.8169,157.0973,157.1069,19770.0
2023-05-04 11:50:00,163.74,164.01,163.43,163.89,13448.0,157.0973,157.3564,156.7999,157.2412,13448.0
2023-05-04 12:00:00,163.83,163.85,163.23,163.41,19370.0,157.1837,157.2029,156.608,156.7807,19370.0
2023-05-04 12:10:00,163.41,163.52,162.82,163.34,26640.0,156.7807,156.8862,156.2146,156.7136,26640.0
2023-05-04 12:20:00,163.44,163.89,163.35,163.84,17295.0,156.8095,157.2412,156.7231,157.1933,17295.0
2023-05-04 12:30:00,163.89,163.9,163.11,163.48,23685.0,157.2412,157.2508,156.4929,156.8479,23685.0
2023-05-04 12:40:00,163.5,163.57,163.0,163.18,17362.0,156.8671,156.9342,156.3873,156.56,17362.0
2023-05-04 12:50:00,163.2,163.39,162.93,163.39,19323.0,156.5792,156.7615,156.3202,156.7615,19323.0
2023-05-04 13:00:00,163.43,164.0,163.2,163.68,43442.0,156.7999,157.3468,156.5792,157.0398,43442.0
2023-05-04 13:10:00,163.69,163.96,163.54,163.62,37422.0,157.0494,157.3084,156.9054,156.9822,37422.0
2023-05-04 13:20:00,163.62,164.47,163.45,164.33,22197.0,156.9822,157.7977,156.8191,157.6634,22197.0
2023-05-04 13:30:00,164.24,165.0,164.23,164.51,22296.0,157.577,158.3062,157.5674,157.8361,22296.0
2023-05-04 13:40:00,164.57,164.69,164.25,164.51,16784.0,157.8937,158.0088,157.5866,157.8361,16784.0
2023-05-04 13:50:00,164.41,164.78,164.28,164.78,19876.0,157.7401,158.0951,157.6154,158.0951,19876.0
2023-05-04 14:00:00,164.83,164.83,164.24,164.43,14376.0,158.1431,158.1431,157.577,157.7593,14376.0
2023-05-04 14:10:00,164.43,164.54,164.16,164.23,14724.0,157.7593,157.8649,157.5003,157.5674,14724.0
2023-05-04 14:20:00,164.42,164.42,163.36,163.37,20079.0,157.7497,157.7497,156.7327,156.7423,20079.0
2023-05-04 14:30:00,163.28,163.49,162.9,162.95,30620.0,156.656,156.8575,156.2914,156.3394,30620.0
2023-05-04 14:40:00,162.92,163.27,162.75,163.25,32291.0,156.3106,156.6464,156.1475,156.6272,32291.0
2023-05-04 14:50:00,163.31,164.12,163.22,164.01,67237.0,156.6848,157.4619,156.5984,157.3564,67237.0
2023-05-04 15:00:00,163.98,164.63,163.98,164.38,42624.0,157.3276,157.9512,157.3276,157.7114,42624.0
2023-05-04 15:10:00,164.33,164.42,163.56,163.71,31955.0,157.6634,157.7497,156.9246,157.0685,31955.0
2023-05-04 15:20:00,163.73,164.02,163.36,164.0,22908.0,157.0877,157.366,156.7327,157.3468,22908.0
2023-05-04 15:30:00,163.95,164.4,163.91,164.03,43059.0,157.2988,157.7305,157.2604,157.3756,43059.0
2023-05-04 15:40:00,163.97,164.02,163.44,164.02,67463.0,157.318,157.366,156.8095,157.366,67463.0
2023-05-04 15:50:00,164.02,164.25,163.61,163.79,324978.0,157.366,157.5866,156.9726,157.1453,324978.0
2023-05-05 09:30:00,164.74,165.15,162.3,163.05,76349.0,158.0568,158.4501,155.7157,156.4353,76349.0
2023-05-05 09:40:00,162.8,164.87,162.8,164.87,33414.0,156.1955,158.1815,156.1955,158.1815,33414.0
2023-05-05 09:50:00,164.87,165.85,164.64,165.52,19949.0,158.1815,159.1217,157.9608,158.8051,19949.0
2023-05-05 10:00:00,165.67,166.14,165.32,165.91,21520.0,158.949,159.4,158.6132,159.1793,21520.0
2023-05-05 10:10:00,165.81,166.22,165.59,165.73,27413.0,159.0833,159.4767,158.8723,159.0066,27413.0
2023-05-05 10:20:00,165.74,165.77,164.75,164.9,27260.0,159.0162,159.045,158.0663,158.2103,27260.0
2023-05-05 10:30:00,164.94,165.54,164.76,165.49,12396.0,158.2486,158.8243,158.0759,158.7763,12396.0
2023-05-05 10:40:00,165.5,165.76,165.33,165.44,13477.0,158.7859,159.0354,158.6228,158.7284,13477.0
2023-05-05 10:50:00,165.43,166.1,165.43,165.81,22597.0,158.7188,159.3616,158.7188,159.0833,22597.0
2023-05-05 11:00:00,165.79,166.25,165.78,165.97,15030.0,159.0642,159.5055,159.0546,159.2369,15030.0
2023-05-05 11:10:00,165.96,166.44,165.96,166.28,13775.0,159.2273,159.6878,159.2273,159.5343,13775.0
2023-05-05 11:20:00,166.47,167.35,166.3,167.35,17283.0,159.7166,160.5609,159.5535,160.5609,17283.0
2023-05-05 11:30:00,167.37,167.41,167.19,167.34,13127.0,160.5801,160.6184,160.4074,160.5513,13127.0
2023-05-05 11:40:00,167.3,167.43,167.03,167.38,12268.0,160.5129,160.6376,160.2539,160.5897,12268.0
2023-05-05 11:50:00,167.26,167.37,166.51,166.88,10363.0,160.4745,160.5801,159.7549,160.1099,10363.0
2023-05-05 12:00:00,166.87,167.01,166.46,166.62,7421.0,160.1003,160.2347,159.707,159.8605,7421.0
2023-05-05 12:10:00,166.62,166.89,166.4,166.77,18166.0,159.8605,160.1195,159.6494,160.0044,18166.0
2023-05-05 12:20:00,166.71,166.92,166.64,166.86,10429.0,159.9468,160.1483,159.8797,160.0907,10429.0
2023-05-05 12:30:00,166.79,166.91,166.54,166.55,14451.0,160.0236,160.1387,159.7837,159.7933,14451.0
2023-05-05 12:40:00,166.54,166.64,166.27,166.53,16284.0,159.7837,159.8797,159.5247,159.7741,16284.0
2023-05-05 12:50:00,166.49,167.13,166.45,167.06,16860.0,159.7358,160.3498,159.6974,160.2826,16860.0
2023-05-05 13:00:00,167.13,167.13,166.55,166.6,12545.0,160.3498,160.3498,159.7933,159.8413,12545.0
2023-05-05 13:10:00,166.61,166.84,166.4,166.53,18845.0,159.8509,160.0716,159.6494,159.7741,18845.0
2023-05-05 13:20:00,166.53,166.59,166.27,166.4,20797.0,159.7741,159.8317,159.5247,159.6494,20797.0
2023-05-05 13:30:00,166.44,166.55,166.07,166.11,17416.0,159.6878,159.7933,159.3328,159.3712,17416.0
2023-05-05 13:40:00,166.2,166.51,166.15,166.38,18891.0,159.4575,159.7549,159.4096,159.6302,18891.0
2023-05-05 13:50:00,166.44,166.48,166.1,166.44,27917.0,159.6878,159.7262,159.3616,159.6878,27917.0
2023-05-05 14:00:00,166.46,166.75,166.39,166.59,19828.0,159.707,159.9852,159.6398,159.8317,19828.0
2023-05-05 14:10:00,166.63,166.74,166.2,166.25,21696.0,159.8701,159.9756,159.4575,159.5055,21696.0
2023-05-05 14:20:00,166.25,166.78,166.16,166.71,20032.0,159.5055,160.014,159.4191,159.9468,20032.0
2023-05-05 14:30:00,166.73,166.9,166.52,166.75,19459.0,159.966,160.1291,159.7645,159.9852,19459.0
2023-05-05 14:40:00,166.77,166.96,166.71,166.89,19709.0,160.0044,160.1867,159.9468,160.1195,19709.0
2023-05-05 14:50:00,166.87,167.23,166.82,167.03,30085.0,160.1003,160.4457,160.0524,160.2539,30085.0
2023-05-05 15:00:00,167.03,167.38,166.82,167.14,22084.0,160.2539,160.5897,160.0524,160.3594,22084.0
2023-05-05 15:10:00,167.17,167.44,166.94,166.98,28751.0,160.3882,160.6472,160.1675,160.2059,28751.0
2023-05-05 15:20:00,167.0,167.18,166.86,167.08,46785.0,160.2251,160.3978,160.0907,160.3018,46785.0
2023-05-05 15:30:00,167.05,167.34,167.04,167.25,37272.0,160.273,160.5513,160.2634,160.4649,37272.0
2023-05-05 15:40:00,167.25,167.39,167.01,167.17,70672.0,160.4649,160.5992,160.2347,160.3882,70672.0
2023-05-05 15:50:00,167.12,167.21,166.46,166.8,334025.0,160.3402,160.4266,159.707,160.0332,334025.0
2023-05-08 09:30:00,166.93,168.35,166.7,166.81,32453.0,160.1579,161.5203,159.9372,160.0428,32453.0
2023-05-08 09:40:00,166.73,167.1,166.12,166.16,13824.0,159.966,160.321,159.3808,159.4191,13824.0
2023-05-08 09:50:00,166.13,166.24,165.47,165.77,21307.0,159.3904,159.4959,158.7571,159.045,21307.0
2023-05-08 10:00:00,165.78,166.42,165.75,166.15,27647.0,159.0546,159.6686,159.0258,159.4096,27647.0
2023-05-08 10:10:00,166.08,166.67,165.99,166.65,9977.0,159.3424,159.9085,159.256,159.8893,9977.0
2023-05-08 10:20:00,166.7,166.89,166.59,166.64,9550.0,159.9372,160.1195,159.8317,159.8797,9550.0
2023-05-08 10:30:00,166.69,166.75,166.35,166.44,23749.0,159.9276,159.9852,159.6014,159.6878,23749.0
2023-05-08 10:40:00,166.55,166.75,166.43,166.73,6263.0,159.7933,159.9852,159.6782,159.966,6263.0
2023-05-08 10:50:00,166.67,166.75,166.49,166.57,12930.0,159.9085,159.9852,159.7358,159.8125,12930.0
2023-05-08 11:00:00,166.57,167.2,166.57,167.2,12125.0,159.8125,160.417,159.8125,160.417,12125.0
2023-05-08 11:10:00,167.23,167.33,166.99,167.14,9594.0,160.4457,160.5417,160.2155,160.3594,9594.0
2023-05-08 11:20:00,167.12,167.12,166.65,166.68,9450.0,160.3402,160.3402,159.8893,159.9181,9450.0
2023-05-08 11:30:00,166.71,167.19,166.64,167.11,12337.0,159.9468,160.4074,159.8797,160.3306,12337.0
2023-05-08 11:40:00,167.18,167.59,167.08,167.59,9836.0,160.3978,160.7911,160.3018,160.7911,9836.0
2023-05-08 11:50:00,167.56,167.96,167.55,167.64,25181.0,160.7624,161.1461,160.7528,160.8391,25181.0
2023-05-08 12:00:00,167.64,167.64,167.17,167.43,6016.0,160.8391,160.8391,160.3882,160.6376,6016.0
2023-05-08 12:10:00,167.47,167.49,167.06,167.13,9487.0,160.676,160.6952,160.2826,160.3498,9487.0
2023-05-08 12:20:00,167.15,167.25,167.06,167.2,5049.0,160.369,160.4649,160.2826,160.417,5049.0
2023-05-08 12:30:00,167.28,167.46,167.21,167.46,6572.0,160.4937,160.6664,160.4266,160.6664,6572.0
2023-05-08 12:40:00,167.47,167.48,167.12,167.13,9245.0,160.676,160.6856,160.3402,160.3498,9245.0
2023-05-08 12:50:00,167.14,167.27,167.13,167.2,6174.0,160.3594,160.4841,160.3498,160.417,6174.0
2023-05-08 13:00:00,167.24,167.3,167.01,167.13,5005.0,160.4553,160.5129,160.2347,160.3498,5005.0
2023-05-08 13:10:00,167.12,167.29,167.12,167.24,4962.0,160.3402,160.5033,160.3402,160.4553,4962.0
2023-05-08 13:20:00,167.25,167.31,167.21,167.28,5504.0,160.4649,160.5225,160.4266,160.4937,5504.0
2023-05-08 13:30:00,167.22,167.45,167.22,167.34,8421.0,160.4361,160.6568,160.4361,160.5513,8421.0
2023-05-08 13:40:00,167.33,167.42,167.18,167.39,5626.0,160.5417,160.628,160.3978,160.5992,5626.0
2023-05-08 13:50:00,167.35,167.36,167.16,167.23,8586.0,160.5609,160.5705,160.3786,160.4457,8586.0
2023-05-08 14:00:00,167.24,167.27,166.67,166.9,57107.0,160.4553,160.4841,159.9085,160.1291,57107.0
2023-05-08 14:10:00,166.9,167.33,166.78,167.33,17977.0,160.1291,160.5417,160.014,160.5417,17977.0
2023-05-08 14:20:00,167.34,167.65,167.34,167.56,24111.0,160.5513,160.8487,160.5513,160.7624,24111.0
2023-05-08 14:30:00,167.56,167.71,167.56,167.71,13652.0,160.7624,160.9063,160.7624,160.9063,13652.0
2023-05-08 14:40:00,167.66,167.91,167.63,167.91,9772.0,160.8583,161.0982,160.8295,161.0982,9772.0
2023-05-08 14:50:00,167.91,168.06,167.72,167.81,19855.0,161.0982,161.2421,160.9159,161.0022,19855.0
2023-05-08 15:00:00,167.8,168.1,167.79,167.96,20874.0,160.9926,161.2804,160.983,161.1461,20874.0
2023-05-08 15:10:00,167.96,168.01,167.79,167.92,31070.0,161.1461,161.1941,160.983,161.1077,31070.0
2023-05-08 15:20:00,167.93,168.0,167.66,167.81,10775.0,161.1173,161.1845,160.8583,161.0022,10775.0
2023-05-08 15:30:00,167.73,167.93,167.73,167.84,18282.0,160.9255,161.1173,160.9255,161.031,18282.0
2023-05-08 15:40:00,167.88,168.01,167.86,167.94,40906.0,161.0694,161.1941,161.0502,161.1269,40906.0
2023-05-08 15:50:00,167.94,168.16,167.85,168.05,120429.0,161.1269,161.338,161.0406,161.2325,120429.0
2023-05-09 09:30:00,165.4,165.81,163.64,164.29,50456.0,158.69,159.0833,157.0014,157.625,50456.0
2023-05-09 09:40:00,164.28,165.49,164.19,165.38,35917.0,157.6154,158.7763,157.5291,158.6708,35917.0
2023-05-09 09:50:00,165.25,165.83,164.92,165.83,15324.0,158.5461,159.1025,158.2295,159.1025,15324.0
2023-05-09 10:00:00,165.81,165.82,164.82,165.1,13824.0,159.0833,159.0929,158.1335,158.4022,13824.0
2023-05-09 10:10:00,165.14,165.17,164.68,164.83,21719.0,158.4405,158.4693,157.9992,158.1431,21719.0
2023-05-09 10:20:00,164.91,165.09,164.75,164.75,7136.0,158.2199,158.3926,158.0663,158.0663,7136.0
2023-05-09 10:30:00,164.77,165.44,164.77,165.39,19736.0,158.0855,158.7284,158.0855,158.6804,19736.0
2023-05-09 10:40:00,165.33,165.35,164.89,165.06,11548.0,158.6228,158.642,158.2007,158.3638,11548.0
2023-05-09 10:50:00,165.09,165.34,164.93,165.29,6420.0,158.3926,158.6324,158.239,158.5844,6420.0
2023-05-09 11:00:00,165.29,165.32,164.77,164.98,14918.0,158.5844,158.6132,158.0855,158.287,14918.0
2023-05-09 11:10:00,164.87,164.94,164.4,164.9,15367.0,158.1815,158.2486,157.7305,158.2103,15367.0
2023-05-09 11:20:00,164.73,164.96,164.16,164.22,22104.0,158.0472,158.2678,157.5003,157.5579,22104.0
2023-05-09 11:30:00,164.23,164.29,163.85,163.88,33692.0,157.5674,157.625,157.2029,157.2316,33692.0
2023-05-09 11:40:00,163.98,164.05,163.75,163.85,14520.0,157.3276,157.3947,157.1069,157.2029,14520.0
2023-05-09 11:50:00,163.87,164.0,163.7,164.0,17520.0,157.222,157.3468,157.0589,157.3468,17520.0
2023-05-09 12:00:00,163.97,164.11,163.84,164.05,23216.0,157.318,157.4523,157.1933,157.3947,23216.0
2023-05-09 12:10:00,164.03,164.05,163.76,163.86,13968.0,157.3756,157.3947,157.1165,157.2125,13968.0
2023-05-09 12:20:00,163.8,164.02,163.74,163.83,11518.0,157.1549,157.366,157.0973,157.1837,11518.0
2023-05-09 12:30:00,163.79,163.93,163.57,163.62,8877.0,157.1453,157.2796,156.9342,156.9822,8877.0
2023-05-09 12:40:00,163.69,163.72,163.36,163.43,15555.0,157.0494,157.0781,156.7327,156.7999,15555.0
2023-05-09 12:50:00,163.5,163.77,163.36,163.77,16918.0,156.8671,157.1261,156.7327,157.1261,16918.0
2023-05-09 13:00:00,163.74,163.8,163.36,163.41,18407.0,157.0973,157.1549,156.7327,156.7807,18407.0
2023-05-09 13:10:00,163.41,163.75,163.41,163.44,9150.0,156.7807,157.1069,156.7807,156.8095,9150.0
2023-05-09 13:20:00,163.43,163.54,163.27,163.47,20187.0,156.7999,156.9054,156.6464,156.8383,20187.0
2023-05-09 13:30:00,163.5,163.74,163.37,163.73,12130.0,156.8671,157.0973,156.7423,157.0877,12130.0
2023-05-09 13:40:00,163.79,163.89,163.46,163.84,32134.0,157.1453,157.2412,156.8287,157.1933,32134.0
2023-05-09 13:50:00,163.84,164.48,163.84,164.34,20120.0,157.1933,157.8073,157.1933,157.673,20120.0
2023-05-09 14:00:00,164.42,164.73,164.36,164.72,24418.0,157.7497,158.0472,157.6922,158.0376,24418.0
2023-05-09 14:10:00,164.73,165.18,164.67,165.04,13805.0,158.0472,158.4789,157.9896,158.3446,13805.0
2023-05-09 14:20:00,164.99,165.09,164.64,164.69,11612.0,158.2966,158.3926,157.9608,158.0088,11612.0
2023-05-09 14:30:00,164.74,164.82,164.54,164.54,8356.0,158.0568,158.1335,157.8649,157.8649,8356.0
2023-05-09 14:40:00,164.54,164.87,164.52,164.84,9193.0,157.8649,158.1815,157.8457,158.1527,9193.0
2023-05-09 14:50:00,164.87,164.96,164.51,164.66,13040.0,158.1815,158.2678,157.8361,157.98,13040.0
2023-05-09 15:00:00,164.71,164.85,164.48,164.85,18537.0,158.028,158.1623,157.8073,158.1623,18537.0
2023-05-09 15:10:00,164.82,164.85,164.45,164.73,18832.0,158.1335,158.1623,157.7785,158.0472,18832.0
2023-05-09 15:20:00,164.73,164.85,164.66,164.75,30769.0,158.0472,158.1623,157.98,158.0663,30769.0
2023-05-09 15:30:00,164.77,164.82,164.5,164.55,24674.0,158.0855,158.1335,157.8265,157.8745,24674.0
2023-05-09 15:40:00,164.53,165.35,164.49,165.34,72462.0,157.8553,158.642,157.8169,158.6324,72462.0
2023-05-09 15:50:00,165.34,165.55,165.0,165.09,216571.0,158.6324,158.8339,158.3062,158.3926,216571.0
2023-05-10 09:30:00,167.55,167.81,166.36,167.15,49822.0,160.7528,161.0022,159.611,160.369,49822.0
2023-05-10 09:40:00,167.08,167.23,166.14,166.53,24422.0,160.3018,160.4457,159.4,159.7741,24422.0
2023-05-10 09:50:00,166.53,167.27,166.5,167.27,15931.0,159.7741,160.4841,159.7454,160.4841,15931.0
2023-05-10 10:00:00,167.21,167.97,167.2,167.67,19175.0,160.4266,161.1557,160.417,160.8679,19175.0
2023-05-10 10:10:00,167.64,167.89,167.19,167.47,42187.0,160.8391,161.079,160.4074,160.676,42187.0
2023-05-10 10:20:00,167.46,168.21,167.45,167.86,16722.0,160.6664,161.386,160.6568,161.0502,16722.0
2023-05-10 10:30:00,167.93,167.99,167.38,167.43,12971.0,161.1173,161.1749,160.5897,160.6376,12971.0
2023-05-10 10:40:00,167.43,167.56,166.64,166.83,26147.0,160.6376,160.7624,159.8797,160.062,26147.0
2023-05-10 10:50:00,166.83,167.26,166.67,166.9,25674.0,160.062,160.4745,159.9085,160.1291,25674.0
2023-05-10 11:00:00,167.21,167.69,167.18,167.69,7732.0,160.4266,160.8871,160.3978,160.8871,7732.0
2023-05-10 11:10:00,167.64,167.64,167.16,167.16,8700.0,160.8391,160.8391,160.3786,160.3786,8700.0
2023-05-10 11:20:00,167.18,167.45,167.15,167.3,6634.0,160.3978,160.6568,160.369,160.5129,6634.0
2023-05-10 11:30:00,167.3,167.67,167.3,167.42,10991.0,160.5129,160.8679,160.5129,160.628,10991.0
2023-05-10 11:40:00,167.47,167.56,167.23,167.31,13344.0,160.676,160.7624,160.4457,160.5225,13344.0
2023-05-10 11:50:00,167.25,167.31,166.66,166.8,10757.0,160.4649,160.5225,159.8989,160.0332,10757.0
2023-05-10 12:00:00,166.81,166.81,166.19,166.25,17389.0,160.0428,160.0428,159.4479,159.5055,17389.0
2023-05-10 12:10:00,166.2,166.89,166.2,166.89,11184.0,159.4575,160.1195,159.4575,160.1195,11184.0
2023-05-10 12:20:00,166.77,166.91,166.65,166.72,11206.0,160.0044,160.1387,159.8893,159.9564,11206.0
2023-05-10 12:30:00,166.77,166.9,166.63,166.76,7040.0,160.0044,160.1291,159.8701,159.9948,7040.0
2023-05-10 12:40:00,166.79,166.89,166.52,166.57,7789.0,160.0236,160.1195,159.7645,159.8125,7789.0
2023-05-10 12:50:00,166.62,166.7,166.31,166.54,8313.0,159.8605,159.9372,159.5631,159.7837,8313.0
2023-05-10 13:00:00,166.49,166.56,166.06,166.06,10794.0,159.7358,159.8029,159.3232,159.3232,10794.0
2023-05-10 13:10:00,166.04,166.08,165.37,165.51,11964.0,159.304,159.3424,158.6612,158.7955,11964.0
2023-05-10 13:20:00,165.51,165.64,164.89,165.17,12007.0,158.7955,158.9202,158.2007,158.4693,12007.0
2023-05-10 13:30:00,165.08,165.22,164.86,164.86,9512.0,158.383,158.5173,158.1719,158.1719,9512.0
2023-05-10 13:40:00,164.77,165.35,164.73,165.35,7190.0,158.0855,158.642,158.0472,158.642,7190.0
2023-05-10 13:50:00,165.3,165.63,165.2,165.46,9800.0,158.594,158.9106,158.4981,158.7475,9800.0
2023-05-10 14:00:00,165.49,165.65,165.39,165.41,16087.0,158.7763,158.9298,158.6804,158.6996,16087.0
2023-05-10 14:10:00,165.42,165.53,165.26,165.36,7617.0,158.7092,158.8147,158.5557,158.6516,7617.0
2023-05-10 14:20:00,165.42,165.45,165.1,165.14,6970.0,158.7092,158.738,158.4022,158.4405,6970.0
2023-05-10 14:30:00,165.29,165.33,165.01,165.13,7281.0,158.5844,158.6228,158.3158,158.4309,7281.0
2023-05-10 14:40:00,165.12,165.61,165.12,165.32,5569.0,158.4213,158.8915,158.4213,158.6132,5569.0
2023-05-10 14:50:00,165.22,165.39,165.2,165.36,5989.0,158.5173,158.6804,158.4981,158.6516,5989.0
2023-05-10 15:00:00,165.28,165.48,165.15,165.36,7904.0,158.5748,158.7667,158.4501,158.6516,7904.0
2023-05-10 15:10:00,165.37,165.52,165.12,165.32,12554.0,158.6612,158.8051,158.4213,158.6132,12554.0
2023-05-10 15:20:00,165.34,165.79,165.34,165.55,17173.0,158.6324,159.0642,158.6324,158.8339,17173.0
2023-05-10 15:30:00,165.6,165.91,165.52,165.71,15265.0,158.8819,159.1793,158.8051,158.9874,15265.0
2023-05-10 15:40:00,165.7,165.91,165.51,165.53,16750.0,158.9778,159.1793,158.7955,158.8147,16750.0
2023-05-10 15:50:00,165.12,165.67,165.09,165.22,85533.0,158.4213,158.949,158.3926,158.5173,85533.0
2023-05-11 09:30:00,163.9,166.16,162.84,163.28,33213.0,157.2508,159.4191,156.2338,156.656,33213.0
2023-05-11 09:40:00,163.06,164.05,162.98,163.0,10839.0,156.4449,157.3947,156.3682,156.3873,10839.0
2023-05-11 09:50:00,163.14,163.23,162.23,162.35,26343.0,156.5217,156.608,155.6486,155.7637,26343.0
2023-05-11 10:00:00,162.39,162.59,162.03,162.53,31562.0,155.8021,155.994,155.4567,155.9364,31562.0
2023-05-11 10:10:00,162.53,162.81,161.86,161.86,28921.0,155.9364,156.2051,155.2936,155.2936,28921.0
2023-05-11 10:20:00,161.81,162.64,161.73,162.47,21469.0,155.2456,156.0419,155.1689,155.8788,21469.0
2023-05-11 10:30:00,162.45,162.6,161.79,161.83,14153.0,155.8597,156.0036,155.2264,155.2648,14153.0
2023-05-11 10:40:00,161.82,161.94,161.23,161.92,18634.0,155.2552,155.3703,154.6892,155.3512,18634.0
2023-05-11 10:50:00,161.97,162.09,161.64,162.05,24366.0,155.3991,155.5143,155.0825,155.4759,24366.0
2023-05-11 11:00:00,162.12,162.31,161.48,161.55,16547.0,155.543,155.7253,154.929,154.9962,16547.0
2023-05-11 11:10:00,161.55,161.88,161.44,161.78,14426.0,154.9962,155.3128,154.8906,155.2168,14426.0
2023-05-11 11:20:00,161.81,162.2,161.76,162.09,19407.0,155.2456,155.6198,155.1976,155.5143,19407.0
2023-05-11 11:30:00,162.08,162.25,161.78,161.78,9202.0,155.5047,155.6678,155.2168,155.2168,9202.0
2023-05-11 11:40:00,161.83,162.18,161.68,161.8,10739.0,155.2648,155.6006,155.1209,155.236,10739.0
2023-05-11 11:50:00,161.77,162.09,161.77,161.9,9757.0,155.2072,155.5143,155.2072,155.332,9757.0
2023-05-11 12:00:00,161.91,161.93,161.58,161.88,13850.0,155.3416,155.3608,155.025,155.3128,13850.0
2023-05-11 12:10:00,161.9,162.07,161.75,162.03,20118.0,155.332,155.4951,155.1881,155.4567,20118.0
2023-05-11 12:20:00,162.05,162.62,161.99,162.43,13374.0,155.4759,156.0228,155.4183,155.8405,13374.0
2023-05-11 12:30:00,162.46,162.63,162.37,162.39,10931.0,155.8693,156.0324,155.7829,155.8021,10931.0
2023-05-11 12:40:00,162.34,162.81,162.34,162.76,12638.0,155.7541,156.2051,155.7541,156.1571,12638.0
2023-05-11 12:50:00,162.76,162.94,162.66,162.81,9818.0,156.1571,156.3298,156.0611,156.2051,9818.0
2023-05-11 13:00:00,162.81,162.84,162.54,162.68,9216.0,156.2051,156.2338,155.946,156.0803,9216.0
2023-05-11 13:10:00,162.75,162.96,162.52,162.96,17651.0,156.1475,156.349,155.9268,156.349,17651.0
2023-05-11 13:20:00,162.91,163.05,162.71,162.85,31746.0,156.301,156.4353,156.1091,156.2434,31746.0
2023-05-11 13:30:00,162.78,163.15,162.78,163.15,7780.0,156.1763,156.5313,156.1763,156.5313,7780.0
2023-05-11 13:40:00,163.11,163.2,162.7,162.71,16461.0,156.4929,156.5792,156.0995,156.1091,16461.0
2023-05-11 13:50:00,162.64,162.93,162.54,162.93,9011.0,156.0419,156.3202,155.946,156.3202,9011.0
2023-05-11 14:00:00,162.95,162.95,162.67,162.82,6812.0,156.3394,156.3394,156.0707,156.2146,6812.0
2023-05-11 14:10:00,162.87,162.93,162.44,162.57,10366.0,156.2626,156.3202,155.8501,155.9748,10366.0
2023-05-11 14:20:00,162.58,162.95,162.57,162.92,6485.0,155.9844,156.3394,155.9748,156.3106,6485.0
2023-05-11 14:30:00,162.87,163.18,162.78,163.17,6454.0,156.2626,156.56,156.1763,156.5504,6454.0
2023-05-11 14:40:00,163.22,163.48,163.22,163.41,11655.0,156.5984,156.8479,156.5984,156.7807,11655.0
2023-05-11 14:50:00,163.47,163.64,163.33,163.64,12889.0,156.8383,157.0014,156.704,157.0014,12889.0
2023-05-11 15:00:00,163.66,163.7,163.31,163.57,8022.0,157.0206,157.0589,156.6848,156.9342,8022.0
2023-05-11 15:10:00,163.61,163.81,163.36,163.47,9502.0,156.9726,157.1645,156.7327,156.8383,9502.0
2023-05-11 15:20:00,163.42,163.77,163.4,163.58,11045.0,156.7903,157.1261,156.7711,156.9438,11045.0
2023-05-11 15:30:00,163.53,163.53,163.28,163.29,15057.0,156.8958,156.8958,156.656,156.6656,15057.0
2023-05-11 15:40:00,163.32,163.5,163.15,163.38,17352.0,156.6944,156.8671,156.5313,156.7519,17352.0
2023-05-11 15:50:00,163.33,163.5,163.04,163.36,82356.0,156.704,156.8671,156.4257,156.7327,82356.0
2023-05-12 09:30:00,164.33,165.25,164.29,164.29,30754.0,157.6634,158.5461,157.625,157.625,30754.0
2023-05-12 09:40:00,164.34,164.4,163.69,163.85,8304.0,157.673,157.7305,157.0494,157.2029,8304.0
2023-05-12 09:50:00,163.7,164.28,163.7,163.94,9906.0,157.0589,157.6154,157.0589,157.2892,9906.0
2023-05-12 10:00:00,163.87,164.02,162.84,163.16,13686.0,157.222,157.366,156.2338,156.5409,13686.0
2023-05-12 10:10:00,163.24,163.7,163.24,163.7,14608.0,156.6176,157.0589,156.6176,157.0589,14608.0
2023-05-12 10:20:00,163.6,163.76,163.45,163.55,9154.0,156.963,157.1165,156.8191,156.915,9154.0
2023-05-12 10:30:00,163.5,163.72,163.39,163.53,26155.0,156.8671,157.0781,156.7615,156.8958,26155.0
2023-05-12 10:40:00,163.56,163.74,163.43,163.66,13985.0,156.9246,157.0973,156.7999,157.0206,13985.0
2023-05-12 10:50:00,163.7,163.9,163.43,163.74,16317.0,157.0589,157.2508,156.7999,157.0973,16317.0
2023-05-12 11:00:00,163.8,164.04,163.8,163.98,13664.0,157.1549,157.3852,157.1549,157.3276,13664.0
2023-05-12 11:10:00,163.98,164.22,163.51,163.7,11554.0,157.3276,157.5579,156.8767,157.0589,11554.0
2023-05-12 11:20:00,163.78,163.82,163.42,163.52,11388.0,157.1357,157.1741,156.7903,156.8862,11388.0
2023-05-12 11:30:00,163.42,163.6,163.13,163.26,9942.0,156.7903,156.963,156.5121,156.6368,9942.0
2023-05-12 11:40:00,163.2,163.52,163.2,163.46,9597.0,156.5792,156.8862,156.5792,156.8287,9597.0
2023-05-12 11:50:00,163.58,163.91,163.51,163.9,5677.0,156.9438,157.2604,156.8767,157.2508,5677.0
2023-05-12 12:00:00,163.92,163.96,163.38,163.46,6252.0,157.27,157.3084,156.7519,156.8287,6252.0
2023-05-12 12:10:00,163.43,163.43,163.13,163.14,6167.0,156.7999,156.7999,156.5121,156.5217,6167.0
2023-05-12 12:20:00,163.2,163.2,162.7,162.78,16136.0,156.5792,156.5792,156.0995,156.1763,16136.0
2023-05-12 12:30:00,162.74,162.95,162.61,162.75,9798.0,156.1379,156.3394,156.0132,156.1475,9798.0
2023-05-12 12:40:00,162.77,162.77,162.46,162.54,5109.0,156.1667,156.1667,155.8693,155.946,5109.0
2023-05-12 12:50:00,162.61,162.76,162.47,162.64,7748.0,156.0132,156.1571,155.8788,156.0419,7748.0
2023-05-12 13:00:00,162.67,162.82,162.55,162.77,5459.0,156.0707,156.2146,155.9556,156.1667,5459.0
2023-05-12 13:10:00,162.71,162.96,162.67,162.91,6864.0,156.1091,156.349,156.0707,156.301,6864.0
2023-05-12 13:20:00,162.96,163.45,162.96,163.22,5844.0,156.349,156.8191,156.349,156.5984,5844.0
2023-05-12 13:30:00,163.28,163.42,162.98,163.09,6112.0,156.656,156.7903,156.3682,156.4737,6112.0
2023-05-12 13:40:00,163.01,163.22,163.0,163.06,4433.0,156.3969,156.5984,156.3873,156.4449,4433.0
2023-05-12 13:50:00,162.95,162.98,162.58,162.62,7397.0,156.3394,156.3682,155.9844,156.0228,7397.0
2023-05-12 14:00:00,162.56,162.78,162.38,162.64,9889.0,155.9652,156.1763,155.7925,156.0419,9889.0
2023-05-12 14:10:00,162.64,162.81,162.44,162.55,3692.0,156.0419,156.2051,155.8501,155.9556,3692.0
2023-05-12 14:20:00,162.59,162.95,162.43,162.67,32990.0,155.994,156.3394,155.8405,156.0707,32990.0
2023-05-12 14:30:00,162.73,162.88,162.48,162.84,28252.0,156.1283,156.2722,155.8884,156.2338,28252.0
2023-05-12 14:40:00,162.86,162.87,162.54,162.77,17932.0,156.253,156.2626,155.946,156.1667,17932.0
2023-05-12 14:50:00,162.83,163.05,162.78,162.83,5461.0,156.2242,156.4353,156.1763,156.2242,5461.0
2023-05-12 15:00:00,162.94,163.35,162.75,163.31,9163.0,156.3298,156.7231,156.1475,156.6848,9163.0
2023-05-12 15:10:00,163.29,163.63,163.16,163.63,17024.0,156.6656,156.9918,156.5409,156.9918,17024.0
2023-05-12 15:20:00,163.66,163.71,163.53,163.67,14156.0,157.0206,157.0685,156.8958,157.0302,14156.0
2023-05-12 15:30:00,163.71,164.02,163.66,163.77,19899.0,157.0685,157.366,157.0206,157.1261,19899.0
2023-05-12 15:40:00,163.81,164.11,163.73,164.1,19490.0,157.1645,157.4523,157.0877,157.4427,19490.0
2023-05-12 15:50:00,164.04,164.61,163.94,164.55,78629.0,157.3852,157.932,157.2892,157.8745,78629.0
2023-05-15 09:30:00,164.55,165.02,164.04,164.21,28311.0,157.8745,158.3254,157.3852,157.5483,28311.0
2023-05-15 09:40:00,164.28,164.62,164.12,164.59,10005.0,157.6154,157.9416,157.4619,157.9128,10005.0
2023-05-15 09:50:00,164.82,165.04,164.59,164.73,10602.0,158.1335,158.3446,157.9128,158.0472,10602.0
2023-05-15 10:00:00,164.73,164.99,164.38,164.65,55068.0,158.0472,158.2966,157.7114,157.9704,55068.0
2023-05-15 10:10:00,164.79,165.03,164.78,165.03,9846.0,158.1047,158.335,158.0951,158.335,9846.0
2023-05-15 10:20:00,165.03,165.03,164.54,164.81,16450.0,158.335,158.335,157.8649,158.1239,16450.0
2023-05-15 10:30:00,164.77,165.15,164.6,164.68,11588.0,158.0855,158.4501,157.9224,157.9992,11588.0
2023-05-15 10:40:00,164.69,164.89,164.6,164.8,9023.0,158.0088,158.2007,157.9224,158.1143,9023.0
2023-05-15 10:50:00,164.87,165.25,164.74,164.96,10452.0,158.1815,158.5461,158.0568,158.2678,10452.0
2023-05-15 11:00:00,164.99,165.33,164.82,165.19,13232.0,158.2966,158.6228,158.1335,158.4885,13232.0
2023-05-15 11:10:00,165.19,165.59,165.19,165.41,19382.0,158.4885,158.8723,158.4885,158.6996,19382.0
2023-05-15 11:20:00,165.42,165.65,165.3,165.52,13040.0,158.7092,158.9298,158.594,158.8051,13040.0
2023-05-15 11:30:00,165.52,165.65,165.4,165.51,12562.0,158.8051,158.9298,158.69,158.7955,12562.0
2023-05-15 11:40:00,165.51,165.88,165.38,165.88,6727.0,158.7955,159.1505,158.6708,159.1505,6727.0
2023-05-15 11:50:00,165.91,166.2,165.91,166.11,17115.0,159.1793,159.4575,159.1793,159.3712,17115.0
2023-05-15 12:00:00,166.09,166.2,165.79,166.14,7115.0,159.352,159.4575,159.0642,159.4,7115.0
2023-05-15 12:10:00,166.2,166.63,166.09,166.56,13518.0,159.4575,159.8701,159.352,159.8029,13518.0
2023-05-15 12:20:00,166.53,166.56,166.07,166.22,9591.0,159.7741,159.8029,159.3328,159.4767,9591.0
2023-05-15 12:30:00,166.21,166.51,166.16,166.37,9082.0,159.4671,159.7549,159.4191,159.6206,9082.0
2023-05-15 12:40:00,166.41,166.61,166.37,166.48,13808.0,159.659,159.8509,159.6206,159.7262,13808.0
2023-05-15 12:50:00,166.5,167.25,166.46,167.25,10717.0,159.7454,160.4649,159.707,160.4649,10717.0
2023-05-15 13:00:00,167.22,167.52,167.11,167.46,11200.0,160.4361,160.724,160.3306,160.6664,11200.0
2023-05-15 13:10:00,167.52,167.6,167.36,167.45,9642.0,160.724,160.8007,160.5705,160.6568,9642.0
2023-05-15 13:20:00,167.38,167.53,167.0,167.0,11821.0,160.5897,160.7336,160.2251,160.2251,11821.0
2023-05-15 13:30:00,167.03,167.1,166.84,166.97,7296.0,160.2539,160.321,160.0716,160.1963,7296.0
2023-05-15 13:40:00,167.0,167.01,166.64,166.72,5033.0,160.2251,160.2347,159.8797,159.9564,5033.0
2023-05-15 13:50:00,166.73,167.18,166.72,167.09,6261.0,159.966,160.3978,159.9564,160.3114,6261.0
2023-05-15 14:00:00,167.07,167.2,166.82,166.92,7737.0,160.2922,160.417,160.0524,160.1483,7737.0
2023-05-15 14:10:00,166.88,167.03,166.79,166.95,7529.0,160.1099,160.2539,160.0236,160.1771,7529.0
2023-05-15 14:20:00,166.97,167.08,166.88,167.05,6687.0,160.1963,160.3018,160.1099,160.273,6687.0
2023-05-15 14:30:00,167.08,167.27,167.05,167.25,6482.0,160.3018,160.4841,160.273,160.4649,6482.0
2023-05-15 14:40:00,167.31,167.52,167.29,167.47,6672.0,160.5225,160.724,160.5033,160.676,6672.0
2023-05-15 14:50:00,167.48,167.49,167.04,167.27,12908.0,160.6856,160.6952,160.2634,160.4841,12908.0
2023-05-15 15:00:00,167.2,167.48,167.09,167.2,17117.0,160.417,160.6856,160.3114,160.417,17117.0
2023-05-15 15:10:00,167.16,167.38,167.14,167.3,16479.0,160.3786,160.5897,160.3594,160.5129,16479.0
2023-05-15 15:20:00,167.31,167.64,167.26,167.59,12649.0,160.5225,160.8391,160.4745,160.7911,12649.0
2023-05-15 15:30:00,167.54,167.85,167.49,167.83,17867.0,160.7432,161.0406,160.6952,161.0214,17867.0
2023-05-15 15:40:00,167.83,168.04,167.77,167.84,35495.0,161.0214,161.2229,160.9638,161.031,35495.0
2023-05-15 15:50:00,167.81,168.17,167.7,167.9,124688.0,161.0022,161.3476,160.8967,161.0886,124688.0
2023-05-16 09:30:00,167.51,168.55,167.0,167.5,46517.0,160.7144,161.7122,160.2251,160.7048,46517.0
2023-05-16 09:40:00,167.63,168.52,167.24,167.24,23245.0,160.8295,161.6834,160.4553,160.4553,23245.0
2023-05-16 09:50:00,167.19,167.31,166.38,167.31,18392.0,160.4074,160.5225,159.6302,160.5225,18392.0
2023-05-16 10:00:00,167.2,167.57,166.99,167.11,16669.0,160.417,160.7719,160.2155,160.3306,16669.0
2023-05-16 10:10:00,166.99,166.99,166.49,166.82,9088.0,160.2155,160.2155,159.7358,160.0524,9088.0
2023-05-16 10:20:00,166.77,167.09,166.56,167.09,8516.0,160.0044,160.3114,159.8029,160.3114,8516.0
2023-05-16 10:30:00,167.19,167.22,166.85,166.89,26903.0,160.4074,160.4361,160.0812,160.1195,26903.0
2023-05-16 10:40:00,166.94,167.64,166.88,167.43,12612.0,160.1675,160.8391,160.1099,160.6376,12612.0
2023-05-16 10:50:00,167.41,167.55,167.23,167.42,26814.0,160.6184,160.7528,160.4457,160.628,26814.0
2023-05-16 11:00:00,167.42,167.94,167.26,167.93,11523.0,160.628,161.1269,160.4745,161.1173,11523.0
2023-05-16 11:10:00,167.93,168.0,167.69,167.82,11012.0,161.1173,161.1845,160.8871,161.0118,11012.0
2023-05-16 11:20:00,167.89,168.0,167.64,167.94,11044.0,161.079,161.1845,160.8391,161.1269,11044.0
2023-05-16 11:30:00,168.15,168.21,167.43,167.68,12308.0,161.3284,161.386,160.6376,160.8775,12308.0
2023-05-16 11:40:00,167.8,168.46,167.62,168.46,17186.0,160.9926,161.6258,160.8199,161.6258,17186.0
2023-05-16 11:50:00,168.39,168.64,168.3,168.63,13014.0,161.5587,161.7985,161.4723,161.7889,13014.0
2023-05-16 12:00:00,168.6,168.6,168.11,168.5,8135.0,161.7602,161.7602,161.29,161.6642,8135.0
2023-05-16 12:10:00,168.45,168.45,167.67,167.67,8150.0,161.6162,161.6162,160.8679,160.8679,8150.0
2023-05-16 12:20:00,167.74,167.76,167.56,167.7,6564.0,160.935,160.9542,160.7624,160.8967,6564.0
2023-05-16 12:30:00,167.74,167.93,167.61,167.74,5952.0,160.935,161.1173,160.8103,160.935,5952.0
2023-05-16 12:40:00,167.8,167.83,167.37,167.45,9748.0,160.9926,161.0214,160.5801,160.6568,9748.0
2023-05-16 12:50:00,167.55,167.55,167.34,167.43,7424.0,160.7528,160.7528,160.5513,160.6376,7424.0
2023-05-16 13:00:00,167.5,167.5,167.09,167.29,4665.0,160.7048,160.7048,160.3114,160.5033,4665.0
2023-05-16 13:10:00,167.22,167.22,166.92,167.01,5574.0,160.4361,160.4361,160.1483,160.2347,5574.0
2023-05-16 13:20:00,167.04,167.04,166.58,166.67,11027.0,160.2634,160.2634,159.8221,159.9085,11027.0
2023-05-16 13:30:00,166.6,166.69,166.39,166.46,9563.0,159.8413,159.9276,159.6398,159.707,9563.0
2023-05-16 13:40:00,166.41,166.88,166.41,166.88,5447.0,159.659,160.1099,159.659,160.1099,5447.0
2023-05-16 13:50:00,166.99,167.08,166.88,166.97,7713.0,160.2155,160.3018,160.1099,160.1963,7713.0
2023-05-16 14:00:00,167.05,167.31,166.81,166.81,15749.0,160.273,160.5225,160.0428,160.0428,15749.0
2023-05-16 14:10:00,166.75,167.07,166.68,167.07,4279.0,159.9852,160.2922,159.9181,160.2922,4279.0
2023-05-16 14:20:00,167.14,167.23,166.95,167.14,16952.0,160.3594,160.4457,160.1771,160.3594,16952.0
2023-05-16 14:30:00,167.21,167.21,166.79,167.03,10059.0,160.4266,160.4266,160.0236,160.2539,10059.0
2023-05-16 14:40:00,167.11,167.27,167.06,167.27,5044.0,160.3306,160.4841,160.2826,160.4841,5044.0
2023-05-16 14:50:00,167.43,167.45,167.31,167.42,5901.0,160.6376,160.6568,160.5225,160.628,5901.0
2023-05-16 15:00:00,167.37,167.47,167.17,167.18,8998.0,160.5801,160.676,160.3882,160.3978,8998.0
2023-05-16 15:10:00,167.22,167.29,167.09,167.18,10093.0,160.4361,160.5033,160.3114,160.3978,10093.0
2023-05-16 15:20:00,167.17,167.64,167.03,167.48,10996.0,160.3882,160.8391,160.2539,160.6856,10996.0
2023-05-16 15:30:00,167.34,167.49,167.07,167.15,34284.0,160.5513,160.6952,160.2922,160.369,34284.0
2023-05-16 15:40:00,167.14,167.21,166.79,166.89,17248.0,160.3594,160.4266,160.0236,160.1195,17248.0
2023-05-16 15:50:00,166.92,166.94,165.78,165.88,107644.0,160.1483,160.1675,159.0546,159.1505,107644.0
2023-05-17 09:30:00,168.06,168.88,167.8,168.25,30671.0,161.2421,162.0288,160.9926,161.4244,30671.0
2023-05-17 09:40:00,168.5,168.55,167.48,167.59,18661.0,161.6642,161.7122,160.6856,160.7911,18661.0
2023-05-17 09:50:00,167.59,168.0,167.44,167.72,55578.0,160.7911,161.1845,160.6472,160.9159,55578.0
2023-05-17 10:00:00,167.71,168.73,167.54,168.47,26256.0,160.9063,161.8849,160.7432,161.6354,26256.0
2023-05-17 10:10:00,168.41,168.88,168.37,168.57,16615.0,161.5779,162.0288,161.5395,161.7314,16615.0
2023-05-17 10:20:00,168.43,169.19,168.43,168.96,8526.0,161.5971,162.3262,161.5971,162.1056,8526.0
2023-05-17 10:30:00,169.02,169.11,168.82,169.05,9382.0,162.1631,162.2495,161.9712,162.1919,9382.0
2023-05-17 10:40:00,168.97,168.97,168.18,168.18,13233.0,162.1152,162.1152,161.3572,161.3572,13233.0
2023-05-17 10:50:00,168.18,168.4,168.12,168.38,11284.0,161.3572,161.5683,161.2996,161.5491,11284.0
2023-05-17 11:00:00,168.38,168.95,168.27,168.75,26380.0,161.5491,162.096,161.4435,161.9041,26380.0
2023-05-17 11:10:00,168.88,169.64,168.87,169.35,13869.0,162.0288,162.758,162.0192,162.4797,13869.0
2023-05-17 11:20:00,169.42,169.97,169.18,169.86,8249.0,162.5469,163.0746,162.3166,162.969,8249.0
2023-05-17 11:30:00,169.87,169.88,169.62,169.75,8509.0,162.9786,162.9882,162.7388,162.8635,8509.0
2023-05-17 11:40:00,169.77,170.3,169.76,170.0,27895.0,162.8827,163.3912,162.8731,163.1034,27895.0
2023-05-17 11:50:00,170.0,170.07,169.88,169.91,6329.0,163.1034,163.1705,162.9882,163.017,6329.0
2023-05-17 12:00:00,169.85,169.9,169.5,169.88,11677.0,162.9595,163.0074,162.6236,162.9882,11677.0
2023-05-17 12:10:00,169.89,169.93,169.59,169.67,7508.0,162.9978,163.0362,162.71,162.7868,7508.0
2023-05-17 12:20:00,169.67,169.81,169.55,169.81,5480.0,162.7868,162.9211,162.6716,162.9211,5480.0
2023-05-17 12:30:00,169.83,170.47,169.82,170.45,5964.0,162.9403,163.5543,162.9307,163.5351,5964.0
2023-05-17 12:40:00,170.44,170.87,170.37,170.72,7800.0,163.5255,163.9381,163.4584,163.7942,7800.0
2023-05-17 12:50:00,170.84,171.33,170.82,171.23,6704.0,163.9093,164.3794,163.8901,164.2835,6704.0
2023-05-17 13:00:00,171.26,171.66,171.22,171.55,9217.0,164.3122,164.696,164.2739,164.5905,9217.0
2023-05-17 13:10:00,171.51,171.51,171.06,171.11,37442.0,164.5521,164.5521,164.1204,164.1683,37442.0
2023-05-17 13:20:00,171.07,171.26,170.96,171.26,24397.0,164.13,164.3122,164.0244,164.3122,24397.0
2023-05-17 13:30:00,171.24,171.34,171.09,171.26,11893.0,164.2931,164.389,164.1491,164.3122,11893.0
2023-05-17 13:40:00,171.29,171.57,171.18,171.5,9570.0,164.341,164.6097,164.2355,164.5425,9570.0
2023-05-17 13:50:00,171.44,171.73,171.32,171.69,11479.0,164.4849,164.7632,164.3698,164.7248,11479.0
2023-05-17 14:00:00,171.64,171.64,171.1,171.2,8534.0,164.6768,164.6768,164.1587,164.2547,8534.0
2023-05-17 14:10:00,171.16,171.23,170.9,171.02,15328.0,164.2163,164.2835,163.9669,164.082,15328.0
2023-05-17 14:20:00,171.02,171.02,170.64,170.81,7797.0,164.082,164.082,163.7174,163.8805,7797.0
2023-05-17 14:30:00,170.8,171.07,170.8,170.97,37880.0,163.8709,164.13,163.8709,164.034,37880.0
2023-05-17 14:40:00,171.0,171.05,170.38,170.62,14900.0,164.0628,164.1108,163.4679,163.6982,14900.0
2023-05-17 14:50:00,170.63,170.66,170.4,170.4,8701.0,163.7078,163.7366,163.4871,163.4871,8701.0
2023-05-17 15:00:00,170.45,170.94,170.33,170.91,13084.0,163.5351,164.0052,163.42,163.9764,13084.0
2023-05-17 15:10:00,170.86,171.2,170.85,170.85,19130.0,163.9285,164.2547,163.9189,163.9189,19130.0
2023-05-17 15:20:00,170.83,170.95,170.61,170.8,19097.0,163.8997,164.0148,163.6886,163.8709,19097.0
2023-05-17 15:30:00,170.72,171.08,170.7,171.08,67070.0,163.7942,164.1396,163.775,164.1396,67070.0
2023-05-17 15:40:00,171.09,171.44,170.98,171.31,38201.0,164.1491,164.4849,164.0436,164.3602,38201.0
2023-05-17 15:50:00,171.32,171.43,170.99,171.22,169979.0,164.3698,164.4754,164.0532,164.2739,169979.0
2023-05-18 09:30:00,172.88,174.3,172.19,174.03,57519.0,165.8665,167.2289,165.2045,166.9699,57519.0
2023-05-18 09:40:00,173.95,174.29,172.91,172.91,93353.0,166.8931,167.2193,165.8953,165.8953,93353.0
2023-05-18 09:50:00,172.9,173.16,172.26,172.47,22024.0,165.8857,166.1352,165.2717,165.4732,22024.0
2023-05-18 10:00:00,172.48,173.08,172.14,173.08,42861.0,165.4828,166.0584,165.1565,166.0584,42861.0
2023-05-18 10:10:00,173.04,173.37,172.49,172.79,33699.0,166.02,166.3366,165.4923,165.7802,33699.0
2023-05-18 10:20:00,172.76,173.81,172.76,173.67,25135.0,165.7514,166.7588,165.7514,166.6245,25135.0
2023-05-18 10:30:00,173.74,174.38,173.63,174.35,39876.0,166.6916,167.3057,166.5861,167.2769,39876.0
2023-05-18 10:40:00,174.34,174.4,173.81,174.16,23907.0,167.2673,167.3249,166.7588,167.0946,23907.0
2023-05-18 10:50:00,174.15,174.37,173.95,174.37,28447.0,167.085,167.2961,166.8931,167.2961,28447.0
2023-05-18 11:00:00,174.38,174.89,174.25,174.78,26688.0,167.3057,167.795,167.1809,167.6894,26688.0
2023-05-18 11:10:00,174.82,174.95,174.49,174.75,22558.0,167.7278,167.8526,167.4112,167.6607,22558.0
2023-05-18 11:20:00,174.76,174.76,174.39,174.56,16644.0,167.6703,167.6703,167.3153,167.4784,16644.0
2023-05-18 11:30:00,174.57,174.99,174.44,174.63,18947.0,167.488,167.8909,167.3632,167.5455,18947.0
2023-05-18 11:40:00,174.75,175.02,174.62,174.76,35300.0,167.6607,167.9197,167.5359,167.6703,35300.0
2023-05-18 11:50:00,174.83,175.02,174.38,174.52,17427.0,167.7374,167.9197,167.3057,167.44,17427.0
2023-05-18 12:00:00,174.49,174.49,173.59,173.77,54290.0,167.4112,167.4112,166.5477,166.7204,54290.0
2023-05-18 12:10:00,173.83,174.05,173.25,173.28,15835.0,166.778,166.9891,166.2215,166.2503,15835.0
2023-05-18 12:20:00,173.27,173.47,173.0,173.25,21441.0,166.2407,166.4326,165.9817,166.2215,21441.0
2023-05-18 12:30:00,173.16,173.48,173.16,173.34,23134.0,166.1352,166.4422,166.1352,166.3079,23134.0
2023-05-18 12:40:00,173.31,174.14,173.21,174.14,15965.0,166.2791,167.0754,166.1831,167.0754,15965.0
2023-05-18 12:50:00,174.15,174.24,173.81,174.11,14270.0,167.085,167.1714,166.7588,167.0466,14270.0
2023-05-18 13:00:00,174.1,174.21,173.86,174.01,12721.0,167.037,167.1426,166.8068,166.9507,12721.0
2023-05-18 13:10:00,173.93,173.95,173.35,173.95,17777.0,166.8739,166.8931,166.3175,166.8931,17777.0
2023-05-18 13:20:00,173.9,174.22,173.5,173.5,18268.0,166.8451,167.1522,166.4614,166.4614,18268.0
2023-05-18 13:30:00,173.46,174.01,173.44,173.87,22128.0,166.423,166.9507,166.4038,166.8164,22128.0
2023-05-18 13:40:00,173.84,173.89,173.45,173.68,17000.0,166.7876,166.8356,166.4134,166.6341,17000.0
2023-05-18 13:50:00,173.68,173.73,173.27,173.46,19336.0,166.6341,166.682,166.2407,166.423,19336.0
2023-05-18 14:00:00,173.4,173.76,173.34,173.45,28598.0,166.3654,166.7108,166.3079,166.4134,28598.0
2023-05-18 14:10:00,173.45,173.83,173.3,173.6,67677.0,166.4134,166.778,166.2695,166.5573,67677.0
2023-05-18 14:20:00,173.55,173.73,173.45,173.69,26474.0,166.5093,166.682,166.4134,166.6437,26474.0
2023-05-18 14:30:00,173.69,173.92,173.69,173.8,34836.0,166.6437,166.8643,166.6437,166.7492,34836.0
2023-05-18 14:40:00,173.8,173.98,173.64,173.92,24829.0,166.7492,166.9219,166.5957,166.8643,24829.0
2023-05-18 14:50:00,173.93,174.17,173.86,174.17,17246.0,166.8739,167.1042,166.8068,167.1042,17246.0
2023-05-18 15:00:00,174.2,174.63,174.19,174.63,55554.0,167.133,167.5455,167.1234,167.5455,55554.0
2023-05-18 15:10:00,174.64,174.68,174.33,174.66,75942.0,167.5551,167.5935,167.2577,167.5743,75942.0
2023-05-18 15:20:00,174.66,174.93,174.41,174.92,28051.0,167.5743,167.8334,167.3345,167.8238,28051.0
2023-05-18 15:30:00,174.93,175.24,174.78,175.06,87948.0,167.8334,168.1308,167.6894,167.9581,87948.0
2023-05-18 15:40:00,175.03,175.55,174.91,175.18,125476.0,167.9293,168.4282,167.8142,168.0732,125476.0
2023-05-18 15:50:00,175.21,175.87,175.17,175.59,193377.0,168.102,168.7352,168.0636,168.4666,193377.0
2023-05-19 09:30:00,176.71,177.0,175.5,175.52,85523.0,169.5412,169.8194,168.3802,168.3994,85523.0
2023-05-19 09:40:00,175.5,176.17,174.92,174.92,21561.0,168.3802,169.0231,167.8238,167.8238,21561.0
2023-05-19 09:50:00,174.9,175.28,174.76,175.09,21823.0,167.8046,168.1692,167.6703,167.9869,21823.0
2023-05-19 10:00:00,175.2,175.85,174.76,175.48,60757.0,168.0924,168.716,167.6703,168.361,60757.0
2023-05-19 10:10:00,175.52,175.62,174.53,175.62,35959.0,168.3994,168.4954,167.4496,168.4954,35959.0
2023-05-19 10:20:00,175.76,176.09,175.37,175.38,17315.0,168.6297,168.9463,168.2555,168.2651,17315.0
2023-05-19 10:30:00,175.44,175.8,175.23,175.5,12557.0,168.3227,168.6681,168.1212,168.3802,12557.0
2023-05-19 10:40:00,175.42,175.73,175.31,175.73,25694.0,168.3035,168.6009,168.1979,168.6009,25694.0
2023-05-19 10:50:00,175.85,176.05,175.28,175.81,22623.0,168.716,168.9079,168.1692,168.6777,22623.0
2023-05-19 11:00:00,175.87,175.87,175.15,175.22,22733.0,168.7352,168.7352,168.0444,168.1116,22733.0
2023-05-19 11:10:00,175.13,175.54,174.9,175.27,24761.0,168.0252,168.4186,167.8046,168.1596,24761.0
2023-05-19 11:20:00,175.37,176.06,175.34,175.38,30555.0,168.2555,168.9175,168.2267,168.2651,30555.0
2023-05-19 11:30:00,175.41,175.43,174.38,174.45,20394.0,168.2939,168.3131,167.3057,167.3728,20394.0
2023-05-19 11:40:00,174.44,175.17,174.21,175.04,17152.0,167.3632,168.0636,167.1426,167.9389,17152.0
2023-05-19 11:50:00,174.97,175.03,174.49,174.57,17927.0,167.8717,167.9293,167.4112,167.488,17927.0
2023-05-19 12:00:00,174.63,174.68,174.23,174.43,17298.0,167.5455,167.5935,167.1618,167.3536,17298.0
2023-05-19 12:10:00,174.46,174.73,174.11,174.65,24907.0,167.3824,167.6415,167.0466,167.5647,24907.0
2023-05-19 12:20:00,174.67,174.84,174.48,174.5,10242.0,167.5839,167.747,167.4016,167.4208,10242.0
2023-05-19 12:30:00,174.48,174.74,174.22,174.72,14561.0,167.4016,167.6511,167.1522,167.6319,14561.0
2023-05-19 12:40:00,174.78,175.53,174.72,175.27,30535.0,167.6894,168.409,167.6319,168.1596,30535.0
2023-05-19 12:50:00,175.26,175.28,174.85,174.91,14175.0,168.15,168.1692,167.7566,167.8142,14175.0
2023-05-19 13:00:00,174.93,175.09,174.68,174.71,9809.0,167.8334,167.9869,167.5935,167.6223,9809.0
2023-05-19 13:10:00,174.7,175.21,174.55,175.12,29896.0,167.6127,168.102,167.4688,168.0157,29896.0
2023-05-19 13:20:00,175.08,175.13,174.91,175.0,11819.0,167.9773,168.0252,167.8142,167.9005,11819.0
2023-05-19 13:30:00,175.02,175.21,174.98,175.16,13036.0,167.9197,168.102,167.8813,168.054,13036.0
2023-05-19 13:40:00,175.1,175.31,174.87,175.28,19066.0,167.9965,168.1979,167.7758,168.1692,19066.0
2023-05-19 13:50:00,175.28,175.39,175.18,175.2,25741.0,168.1692,168.2747,168.0732,168.0924,25741.0
2023-05-19 14:00:00,175.23,175.26,174.79,174.83,11784.0,168.1212,168.15,167.699,167.7374,11784.0
2023-05-19 14:10:00,174.79,175.01,174.65,174.98,18455.0,167.699,167.9101,167.5647,167.8813,18455.0
2023-05-19 14:20:00,175.0,175.21,175.0,175.06,21440.0,167.9005,168.102,167.9005,167.9581,21440.0
2023-05-19 14:30:00,175.06,175.18,174.81,175.16,12967.0,167.9581,168.0732,167.7182,168.054,12967.0
2023-05-19 14:40:00,175.16,175.2,174.96,175.06,13800.0,168.054,168.0924,167.8621,167.9581,13800.0
2023-05-19 14:50:00,175.09,175.45,175.04,175.45,11260.0,167.9869,168.3323,167.9389,168.3323,11260.0
2023-05-19 15:00:00,175.45,175.62,175.3,175.3,24769.0,168.3323,168.4954,168.1884,168.1884,24769.0
2023-05-19 15:10:00,175.31,175.77,175.3,175.49,22121.0,168.1979,168.6393,168.1884,168.3706,22121.0
2023-05-19 15:20:00,175.49,175.49,175.07,175.09,25415.0,168.3706,168.3706,167.9677,167.9869,25415.0
2023-05-19 15:30:00,175.09,175.52,174.99,175.19,24642.0,167.9869,168.3994,167.8909,168.0828,24642.0
2023-05-19 15:40:00,175.2,175.53,175.09,175.24,56307.0,168.0924,168.409,167.9869,168.1308,56307.0
2023-05-19 15:50:00,175.2,175.4,174.89,174.98,122441.0,168.0924,168.2843,167.795,167.8813,122441.0
2023-05-22 09:30:00,174.21,175.88,173.54,175.88,42381.0,167.1426,168.7448,166.4998,168.7448,42381.0
2023-05-22 09:40:00,175.88,176.46,175.32,175.32,25484.0,168.7448,169.3013,168.2075,168.2075,25484.0
2023-05-22 09:50:00,175.32,176.15,175.32,175.97,30949.0,168.2075,169.0039,168.2075,168.8312,30949.0
2023-05-22 10:00:00,175.91,176.19,174.92,175.09,36275.0,168.7736,169.0422,167.8238,167.9869,36275.0
2023-05-22 10:10:00,175.04,176.42,175.04,176.4,23797.0,167.9389,169.2629,167.9389,169.2437,23797.0
2023-05-22 10:20:00,176.31,176.84,176.31,176.43,24579.0,169.1574,169.6659,169.1574,169.2725,24579.0
2023-05-22 10:30:00,176.44,176.82,176.16,176.79,66477.0,169.2821,169.6467,169.0135,169.6179,66477.0
2023-05-22 10:40:00,176.71,176.92,176.51,176.86,20518.0,169.5412,169.7426,169.3493,169.6851,20518.0
2023-05-22 10:50:00,176.83,176.99,176.36,176.92,50931.0,169.6563,169.8098,169.2053,169.7426,50931.0
2023-05-22 11:00:00,176.96,177.29,176.74,177.26,19084.0,169.781,170.0976,169.5699,170.0688,19084.0
2023-05-22 11:10:00,177.16,177.24,176.88,177.17,14895.0,169.9729,170.0496,169.7043,169.9825,14895.0
2023-05-22 11:20:00,177.12,177.46,177.09,177.4,17720.0,169.9345,170.2607,169.9057,170.2032,17720.0
2023-05-22 11:30:00,177.35,177.39,176.62,176.71,33096.0,170.1552,170.1936,169.4548,169.5412,33096.0
2023-05-22 11:40:00,176.72,176.86,176.46,176.67,8225.0,169.5507,169.6851,169.3013,169.5028,8225.0
2023-05-22 11:50:00,176.67,177.01,176.58,176.93,14755.0,169.5028,169.829,169.4164,169.7522,14755.0
2023-05-22 12:00:00,176.93,176.98,176.77,176.92,7701.0,169.7522,169.8002,169.5987,169.7426,7701.0
2023-05-22 12:10:00,176.91,177.21,176.8,176.97,9992.0,169.733,170.0209,169.6275,169.7906,9992.0
2023-05-22 12:20:00,176.91,177.03,176.66,176.75,12916.0,169.733,169.8482,169.4932,169.5795,12916.0
2023-05-22 12:30:00,176.71,176.85,176.55,176.75,10831.0,169.5412,169.6755,169.3876,169.5795,10831.0
2023-05-22 12:40:00,176.81,176.82,176.62,176.66,9583.0,169.6371,169.6467,169.4548,169.4932,9583.0
2023-05-22 12:50:00,176.66,176.74,176.46,176.68,8647.0,169.4932,169.5699,169.3013,169.5124,8647.0
2023-05-22 13:00:00,176.69,177.05,176.69,176.91,10892.0,169.522,169.8674,169.522,169.733,10892.0
2023-05-22 13:10:00,176.95,177.01,176.5,176.72,31753.0,169.7714,169.829,169.3397,169.5507,31753.0
2023-05-22 13:20:00,176.79,176.91,176.68,176.88,5854.0,169.6179,169.733,169.5124,169.7043,5854.0
2023-05-22 13:30:00,176.79,177.11,176.78,176.97,12927.0,169.6179,169.9249,169.6083,169.7906,12927.0
2023-05-22 13:40:00,176.99,177.34,176.97,177.25,11224.0,169.8098,170.1456,169.7906,170.0592,11224.0
2023-05-22 13:50:00,177.3,177.3,176.83,176.83,9324.0,170.1072,170.1072,169.6563,169.6563,9324.0
2023-05-22 14:00:00,176.82,177.02,176.82,177.02,20559.0,169.6467,169.8386,169.6467,169.8386,20559.0
2023-05-22 14:10:00,177.02,177.16,176.84,177.1,11966.0,169.8386,169.9729,169.6659,169.9153,11966.0
2023-05-22 14:20:00,177.05,177.35,177.04,177.31,10679.0,169.8674,170.1552,169.8578,170.1168,10679.0
2023-05-22 14:30:00,177.35,177.5,177.29,177.44,12358.0,170.1552,170.2991,170.0976,170.2415,12358.0
2023-05-22 14:40:00,177.4,177.72,177.37,177.72,18238.0,170.2032,170.5102,170.1744,170.5102,18238.0
2023-05-22 14:50:00,177.71,177.99,177.47,177.66,19606.0,170.5006,170.7692,170.2703,170.4526,19606.0
2023-05-22 15:00:00,177.69,178.07,177.66,177.72,16715.0,170.4814,170.846,170.4526,170.5102,16715.0
2023-05-22 15:10:00,177.67,177.9,177.61,177.81,9331.0,170.4622,170.6829,170.4046,170.5965,9331.0
2023-05-22 15:20:00,177.81,177.81,177.4,177.58,12934.0,170.5965,170.5965,170.2032,170.3759,12934.0
2023-05-22 15:30:00,177.64,177.64,177.28,177.42,13785.0,170.4334,170.4334,170.088,170.2223,13785.0
2023-05-22 15:40:00,177.38,177.67,177.36,177.42,23245.0,170.184,170.4622,170.1648,170.2223,23245.0
2023-05-22 15:50:00,177.49,177.52,177.21,177.37,102680.0,170.2895,170.3183,170.0209,170.1744,102680.0
2023-05-23 09:30:00,176.32,177.37,175.98,176.41,69200.0,169.167,170.1744,168.8408,169.2533,69200.0
2023-05-23 09:40:00,176.67,176.88,176.16,176.62,18533.0,169.5028,169.7043,169.0135,169.4548,18533.0
2023-05-23 09:50:00,176.59,176.99,176.42,176.54,16250.0,169.426,169.8098,169.2629,169.378,16250.0
2023-05-23 10:00:00,176.64,176.7,176.21,176.57,9343.0,169.474,169.5316,169.0614,169.4068,9343.0
2023-05-23 10:10:00,176.63,176.63,176.1,176.2,14863.0,169.4644,169.4644,168.9559,169.0518,14863.0
2023-05-23 10:20:00,176.27,176.37,175.99,176.28,9496.0,169.119,169.2149,168.8504,169.1286,9496.0
2023-05-23 10:30:00,176.28,176.28,175.83,176.03,15200.0,169.1286,169.1286,168.6969,168.8887,15200.0
2023-05-23 10:40:00,176.02,176.11,175.74,175.76,9971.0,168.8791,168.9655,168.6105,168.6297,9971.0
2023-05-23 10:50:00,175.77,175.78,175.36,175.51,8555.0,168.6393,168.6489,168.2459,168.3898,8555.0
2023-05-23 11:00:00,175.54,176.09,175.49,176.0,18169.0,168.4186,168.9463,168.3706,168.86,18169.0
2023-05-23 11:10:00,175.95,176.18,175.86,175.91,15356.0,168.812,169.0327,168.7256,168.7736,15356.0
2023-05-23 11:20:00,175.87,176.33,175.87,176.16,10223.0,168.7352,169.1766,168.7352,169.0135,10223.0
2023-05-23 11:30:00,176.18,176.19,175.97,176.19,7499.0,169.0327,169.0422,168.8312,169.0422,7499.0
2023-05-23 11:40:00,176.22,176.22,176.06,176.18,32111.0,169.071,169.071,168.9175,169.0327,32111.0
2023-05-23 11:50:00,176.18,176.18,175.67,175.9,17614.0,169.0327,169.0327,168.5433,168.764,17614.0
2023-05-23 12:00:00,175.87,175.93,175.59,175.75,9247.0,168.7352,168.7928,168.4666,168.6201,9247.0
2023-05-23 12:10:00,175.7,175.71,175.39,175.4,11768.0,168.5721,168.5817,168.2747,168.2843,11768.0
2023-05-23 12:20:00,175.45,175.63,175.25,175.26,6846.0,168.3323,168.505,168.1404,168.15,6846.0
2023-05-23 12:30:00,175.29,175.4,174.88,174.97,30664.0,168.1788,168.2843,167.7854,167.8717,30664.0
2023-05-23 12:40:00,174.95,175.07,174.39,174.41,19931.0,167.8526,167.9677,167.3153,167.3345,19931.0
2023-05-23 12:50:00,174.42,175.1,174.41,174.87,7020.0,167.3441,167.9965,167.3345,167.7758,7020.0
2023-05-23 13:00:00,174.97,175.14,174.91,175.12,6852.0,167.8717,168.0348,167.8142,168.0157,6852.0
2023-05-23 13:10:00,175.07,175.48,175.07,175.47,4332.0,167.9677,168.361,167.9677,168.3515,4332.0
2023-05-23 13:20:00,175.48,175.71,175.32,175.34,23349.0,168.361,168.5817,168.2075,168.2267,23349.0
2023-05-23 13:30:00,175.28,175.44,175.1,175.28,10136.0,168.1692,168.3227,167.9965,168.1692,10136.0
2023-05-23 13:40:00,175.26,175.45,175.15,175.16,5666.0,168.15,168.3323,168.0444,168.054,5666.0
2023-05-23 13:50:00,175.16,175.47,175.13,175.47,6922.0,168.054,168.3515,168.0252,168.3515,6922.0
2023-05-23 14:00:00,175.44,175.7,175.44,175.48,13922.0,168.3227,168.5721,168.3227,168.361,13922.0
2023-05-23 14:10:00,175.55,175.55,175.05,175.05,8252.0,168.4282,168.4282,167.9485,167.9485,8252.0
2023-05-23 14:20:00,175.12,175.18,174.43,174.67,25928.0,168.0157,168.0732,167.3536,167.5839,25928.0
2023-05-23 14:30:00,174.65,174.93,174.4,174.51,9794.0,167.5647,167.8334,167.3249,167.4304,9794.0
2023-05-23 14:40:00,174.45,174.7,174.24,174.67,9691.0,167.3728,167.6127,167.1714,167.5839,9691.0
2023-05-23 14:50:00,174.63,175.01,174.63,174.98,12652.0,167.5455,167.9101,167.5455,167.8813,12652.0
2023-05-23 15:00:00,174.97,175.2,174.87,175.18,32423.0,167.8717,168.0924,167.7758,168.0732,32423.0
2023-05-23 15:10:00,175.22,175.52,174.89,174.89,29534.0,168.1116,168.3994,167.795,167.795,29534.0
2023-05-23 15:20:00,174.81,175.33,174.72,175.31,21197.0,167.7182,168.2171,167.6319,168.1979,21197.0
2023-05-23 15:30:00,175.31,175.42,175.13,175.31,38737.0,168.1979,168.3035,168.0252,168.1979,38737.0
2023-05-23 15:40:00,175.31,175.63,175.25,175.49,51194.0,168.1979,168.505,168.1404,168.3706,51194.0
2023-05-23 15:50:00,175.44,175.56,174.92,175.08,194644.0,168.3227,168.4378,167.8238,167.9773,194644.0
2023-05-24 09:30:00,171.31,171.67,169.27,170.6,146790.0,164.3602,164.7056,162.403,163.679,146790.0
2023-05-24 09:40:00,170.63,171.0,169.66,170.47,93860.0,163.7078,164.0628,162.7772,163.5543,93860.0
2023-05-24 09:50:00,170.49,170.69,169.75,169.84,46702.0,163.5735,163.7654,162.8635,162.9499,46702.0
2023-05-24 10:00:00,169.63,169.7,167.51,167.52,113748.0,162.7484,162.8155,160.7144,160.724,113748.0
2023-05-24 10:10:00,167.55,168.94,167.55,168.73,57942.0,160.7528,162.0864,160.7528,161.8849,57942.0
2023-05-24 10:20:00,168.69,168.82,167.71,168.06,50855.0,161.8465,161.9712,160.9063,161.2421,50855.0
2023-05-24 10:30:00,168.03,168.48,167.84,168.34,43417.0,161.2133,161.645,161.031,161.5107,43417.0
2023-05-24 10:40:00,168.44,168.44,167.68,167.75,33358.0,161.6067,161.6067,160.8775,160.9446,33358.0
2023-05-24 10:50:00,167.76,167.76,166.88,167.05,67227.0,160.9542,160.9542,160.1099,160.273,67227.0
2023-05-24 11:00:00,167.1,167.13,166.34,167.13,76303.0,160.321,160.3498,159.5918,160.3498,76303.0
2023-05-24 11:10:00,167.1,167.1,166.01,166.25,54837.0,160.321,160.321,159.2752,159.5055,54837.0
2023-05-24 11:20:00,166.25,167.07,165.96,166.72,70767.0,159.5055,160.2922,159.2273,159.9564,70767.0
2023-05-24 11:30:00,166.72,166.98,166.53,166.69,28197.0,159.9564,160.2059,159.7741,159.9276,28197.0
2023-05-24 11:40:00,166.68,166.77,166.03,166.44,28664.0,159.9181,160.0044,159.2944,159.6878,28664.0
2023-05-24 11:50:00,166.49,166.8,166.29,166.72,37040.0,159.7358,160.0332,159.5439,159.9564,37040.0
2023-05-24 12:00:00,166.78,166.93,166.67,166.67,35872.0,160.014,160.1579,159.9085,159.9085,35872.0
2023-05-24 12:10:00,166.75,166.76,166.31,166.35,26077.0,159.9852,159.9948,159.5631,159.6014,26077.0
2023-05-24 12:20:00,166.34,166.97,166.28,166.97,19570.0,159.5918,160.1963,159.5343,160.1963,19570.0
2023-05-24 12:30:00,166.99,167.01,166.63,166.89,12319.0,160.2155,160.2347,159.8701,160.1195,12319.0
2023-05-24 12:40:00,166.94,166.95,166.59,166.77,11858.0,160.1675,160.1771,159.8317,160.0044,11858.0
2023-05-24 12:50:00,166.8,166.96,166.79,166.89,9975.0,160.0332,160.1867,160.0236,160.1195,9975.0
2023-05-24 13:00:00,166.91,166.95,166.46,166.51,14160.0,160.1387,160.1771,159.707,159.7549,14160.0
2023-05-24 13:10:00,166.42,166.59,166.15,166.53,12156.0,159.6686,159.8317,159.4096,159.7741,12156.0
2023-05-24 13:20:00,166.51,166.73,166.32,166.32,11863.0,159.7549,159.966,159.5727,159.5727,11863.0
2023-05-24 13:30:00,166.31,166.69,166.3,166.61,8915.0,159.5631,159.9276,159.5535,159.8509,8915.0
2023-05-24 13:40:00,166.53,166.8,166.45,166.56,15479.0,159.7741,160.0332,159.6974,159.8029,15479.0
2023-05-24 13:50:00,166.6,166.81,166.52,166.81,12096.0,159.8413,160.0428,159.7645,160.0428,12096.0
2023-05-24 14:00:00,166.87,167.06,166.36,166.57,26288.0,160.1003,160.2826,159.611,159.8125,26288.0
2023-05-24 14:10:00,166.52,166.77,166.42,166.68,18948.0,159.7645,160.0044,159.6686,159.9181,18948.0
2023-05-24 14:20:00,166.69,166.69,166.34,166.43,28080.0,159.9276,159.9276,159.5918,159.6782,28080.0
2023-05-24 14:30:00,166.36,166.49,166.07,166.36,24770.0,159.611,159.7358,159.3328,159.611,24770.0
2023-05-24 14:40:00,166.39,166.5,166.07,166.14,26653.0,159.6398,159.7454,159.3328,159.4,26653.0
2023-05-24 14:50:00,166.13,166.47,165.46,165.66,29253.0,159.3904,159.7166,158.7475,158.9394,29253.0
2023-05-24 15:00:00,165.6,165.71,165.39,165.57,23259.0,158.8819,158.9874,158.6804,158.8531,23259.0
2023-05-24 15:10:00,165.57,166.44,165.57,166.4,22733.0,158.8531,159.6878,158.8531,159.6494,22733.0
2023-05-24 15:20:00,166.44,166.86,166.21,166.83,33603.0,159.6878,160.0907,159.4671,160.062,33603.0
2023-05-24 15:30:00,166.88,167.35,166.85,167.11,44096.0,160.1099,160.5609,160.0812,160.3306,44096.0
2023-05-24 15:40:00,167.15,167.41,166.81,167.41,62710.0,160.369,160.6184,160.0428,160.6184,62710.0
2023-05-24 15:50:00,167.37,167.42,166.2,166.53,217062.0,160.5801,160.628,159.4575,159.7741,217062.0
2023-05-25 09:30:00,165.01,167.0,163.26,163.26,114180.0,158.3158,160.2251,156.6368,156.6368,114180.0
2023-05-25 09:40:00,163.45,165.0,163.44,164.63,28498.0,156.8191,158.3062,156.8095,157.9512,28498.0
2023-05-25 09:50:00,164.46,165.81,164.19,164.95,33465.0,157.7881,159.0833,157.5291,158.2582,33465.0
2023-05-25 10:00:00,165.04,165.62,164.69,165.39,32196.0,158.3446,158.9011,158.0088,158.6804,32196.0
2023-05-25 10:10:00,165.34,165.63,164.88,165.35,18662.0,158.6324,158.9106,158.1911,158.642,18662.0
2023-05-25 10:20:00,165.4,166.0,165.13,165.71,16648.0,158.69,159.2656,158.4309,158.9874,16648.0
2023-05-25 10:30:00,165.7,166.18,165.54,165.94,16250.0,158.9778,159.4383,158.8243,159.2081,16250.0
2023-05-25 10:40:00,166.05,166.36,165.7,166.16,10427.0,159.3136,159.611,158.9778,159.4191,10427.0
2023-05-25 10:50:00,166.3,166.7,166.08,166.67,16816.0,159.5535,159.9372,159.3424,159.9085,16816.0
2023-05-25 11:00:00,166.65,166.87,166.32,166.77,13151.0,159.8893,160.1003,159.5727,160.0044,13151.0
2023-05-25 11:10:00,166.7,166.94,166.54,166.79,16031.0,159.9372,160.1675,159.7837,160.0236,16031.0
2023-05-25 11:20:00,166.86,167.14,166.79,166.91,23649.0,160.0907,160.3594,160.0236,160.1387,23649.0
2023-05-25 11:30:00,166.97,167.1,166.51,166.93,19367.0,160.1963,160.321,159.7549,160.1579,19367.0
2023-05-25 11:40:00,166.89,167.64,166.56,167.62,21715.0,160.1195,160.8391,159.8029,160.8199,21715.0
2023-05-25 11:50:00,167.64,168.46,167.46,168.37,20053.0,160.8391,161.6258,160.6664,161.5395,20053.0
2023-05-25 12:00:00,168.21,168.54,168.06,168.06,10682.0,161.386,161.7026,161.2421,161.2421,10682.0
2023-05-25 12:10:00,168.15,169.32,168.14,169.32,12303.0,161.3284,162.451,161.3188,162.451,12303.0
2023-05-25 12:20:00,169.3,169.81,169.23,169.33,13118.0,162.4318,162.9211,162.3646,162.4605,13118.0
2023-05-25 12:30:00,169.56,169.65,169.24,169.63,9459.0,162.6812,162.7676,162.3742,162.7484,9459.0
2023-05-25 12:40:00,169.68,170.05,169.52,169.62,9833.0,162.7963,163.1513,162.6428,162.7388,9833.0
2023-05-25 12:50:00,169.8,169.86,169.4,169.41,7208.0,162.9115,162.969,162.5277,162.5373,7208.0
2023-05-25 13:00:00,169.43,169.43,168.92,169.05,8119.0,162.5565,162.5565,162.0672,162.1919,8119.0
2023-05-25 13:10:00,169.08,169.31,168.94,169.11,11692.0,162.2207,162.4414,162.0864,162.2495,11692.0
2023-05-25 13:20:00,169.26,169.55,169.15,169.52,5744.0,162.3934,162.6716,162.2878,162.6428,5744.0
2023-05-25 13:30:00,169.51,169.87,169.47,169.81,7351.0,162.6332,162.9786,162.5949,162.9211,7351.0
2023-05-25 13:40:00,169.87,170.3,169.67,170.25,23027.0,162.9786,163.3912,162.7868,163.3432,23027.0
2023-05-25 13:50:00,170.19,170.23,169.52,170.09,19642.0,163.2857,163.324,162.6428,163.1897,19642.0
2023-05-25 14:00:00,170.06,170.78,170.05,170.17,13742.0,163.1609,163.8517,163.1513,163.2665,13742.0
2023-05-25 14:10:00,170.18,170.66,170.06,170.65,9991.0,163.2761,163.7366,163.1609,163.727,9991.0
2023-05-25 14:20:00,170.76,170.99,170.56,170.9,13656.0,163.8325,164.0532,163.6406,163.9669,13656.0
2023-05-25 14:30:00,170.76,170.76,170.04,170.32,10854.0,163.8325,163.8325,163.1417,163.4104,10854.0
2023-05-25 14:40:00,170.29,170.3,169.69,169.81,6592.0,163.3816,163.3912,162.8059,162.9211,6592.0
2023-05-25 14:50:00,169.81,170.19,169.8,169.86,11355.0,162.9211,163.2857,162.9115,162.969,11355.0
2023-05-25 15:00:00,169.91,170.96,169.88,170.92,22407.0,163.017,164.0244,162.9882,163.986,22407.0
2023-05-25 15:10:00,170.99,171.4,170.85,171.38,24824.0,164.0532,164.4466,163.9189,164.4274,24824.0
2023-05-25 15:20:00,171.35,171.41,170.86,170.88,35421.0,164.3986,164.4562,163.9285,163.9477,35421.0
2023-05-25 15:30:00,170.91,171.04,170.47,170.58,44108.0,163.9764,164.1012,163.5543,163.6598,44108.0
2023-05-25 15:40:00,170.62,170.97,170.51,170.82,53020.0,163.6982,164.034,163.5927,163.8901,53020.0
2023-05-25 15:50:00,170.77,171.88,170.77,171.32,336829.0,163.8421,164.9071,163.8421,164.3698,336829.0
2023-05-26 09:30:00,173.99,175.64,173.36,175.2,57509.0,166.9315,168.5146,166.3271,168.0924,57509.0
2023-05-26 09:40:00,175.48,175.95,174.85,175.71,25149.0,168.361,168.812,167.7566,168.5817,25149.0
2023-05-26 09:50:00,175.74,176.89,175.47,175.82,42173.0,168.6105,169.7138,168.3515,168.6873,42173.0
2023-05-26 10:00:00,175.82,176.77,175.76,176.76,52036.0,168.6873,169.5987,168.6297,169.5891,52036.0
2023-05-26 10:10:00,176.76,177.72,176.42,177.47,42977.0,169.5891,170.5102,169.2629,170.2703,42977.0
2023-05-26 10:20:00,177.47,178.8,177.47,178.72,24867.0,170.2703,171.5464,170.2703,171.4696,24867.0
2023-05-26 10:30:00,178.71,179.45,178.62,179.45,32959.0,171.46,172.17,171.3737,172.17,32959.0
2023-05-26 10:40:00,179.27,180.35,179.25,180.05,38409.0,171.9973,173.0335,171.9781,172.7457,38409.0
2023-05-26 10:50:00,180.16,180.31,179.57,179.57,43893.0,172.8512,172.9951,172.2851,172.2851,43893.0
2023-05-26 11:00:00,179.69,180.13,178.32,178.38,31705.0,172.4003,172.8224,171.0858,171.1434,31705.0
2023-05-26 11:10:00,178.34,179.0,177.91,178.8,36921.0,171.105,171.7382,170.6925,171.5464,36921.0
2023-05-26 11:20:00,178.8,178.99,178.24,178.33,29283.0,171.5464,171.7287,171.0091,171.0954,29283.0
2023-05-26 11:30:00,178.38,179.31,178.31,178.83,44679.0,171.1434,172.0357,171.0762,171.5751,44679.0
2023-05-26 11:40:00,178.87,179.39,178.86,179.09,40367.0,171.6135,172.1124,171.6039,171.8246,40367.0
2023-05-26 11:50:00,179.17,179.32,178.69,178.86,29828.0,171.9014,172.0453,171.4408,171.6039,29828.0
2023-05-26 12:00:00,178.85,179.53,178.67,179.14,19245.0,171.5943,172.2467,171.4216,171.8726,19245.0
2023-05-26 12:10:00,179.21,179.3,178.91,179.08,32455.0,171.9397,172.0261,171.6519,171.815,32455.0
2023-05-26 12:20:00,179.09,179.88,179.03,179.86,25525.0,171.8246,172.5825,171.767,172.5634,25525.0
2023-05-26 12:30:00,179.88,180.11,179.68,180.11,24904.0,172.5825,172.8032,172.3907,172.8032,24904.0
2023-05-26 12:40:00,180.05,180.39,179.92,180.03,29454.0,172.7457,173.0719,172.6209,172.7265,29454.0
2023-05-26 12:50:00,180.08,180.38,179.72,180.36,28711.0,172.7744,173.0623,172.429,173.0431,28711.0
2023-05-26 13:00:00,180.42,180.73,180.33,180.72,14888.0,173.1006,173.3981,173.0143,173.3885,14888.0
2023-05-26 13:10:00,180.68,181.05,180.63,180.77,16620.0,173.3501,173.7051,173.3021,173.4364,16620.0
2023-05-26 13:20:00,180.7,181.09,180.49,181.09,12161.0,173.3693,173.7435,173.1678,173.7435,12161.0
2023-05-26 13:30:00,181.09,181.19,180.77,181.0,9986.0,173.7435,173.8394,173.4364,173.6571,9986.0
2023-05-26 13:40:00,180.99,180.99,180.34,180.55,9657.0,173.6475,173.6475,173.0239,173.2254,9657.0
2023-05-26 13:50:00,180.5,180.8,180.48,180.53,9500.0,173.1774,173.4652,173.1582,173.2062,9500.0
2023-05-26 14:00:00,180.61,180.81,180.38,180.51,17105.0,173.2829,173.4748,173.0623,173.187,17105.0
2023-05-26 14:10:00,180.53,180.7,180.42,180.58,16777.0,173.2062,173.3693,173.1006,173.2542,16777.0
2023-05-26 14:20:00,180.55,181.13,180.55,181.01,22209.0,173.2254,173.7818,173.2254,173.6667,22209.0
2023-05-26 14:30:00,181.0,181.27,180.92,180.95,16986.0,173.6571,173.9162,173.5804,173.6091,16986.0
2023-05-26 14:40:00,181.0,181.59,180.99,181.55,17216.0,173.6571,174.2232,173.6475,174.1848,17216.0
2023-05-26 14:50:00,181.6,181.83,181.41,181.52,25606.0,174.2328,174.4534,174.0505,174.156,25606.0
2023-05-26 15:00:00,181.49,182.44,181.49,182.38,36107.0,174.1272,175.0387,174.1272,174.9811,36107.0
2023-05-26 15:10:00,182.41,182.58,181.83,181.83,46816.0,175.0099,175.173,174.4534,174.4534,46816.0
2023-05-26 15:20:00,181.84,182.14,181.44,181.52,47276.0,174.463,174.7509,174.0793,174.156,47276.0
2023-05-26 15:30:00,181.57,181.8,180.92,181.09,46629.0,174.204,174.4247,173.5804,173.7435,46629.0
2023-05-26 15:40:00,181.04,181.65,180.98,181.21,64928.0,173.6955,174.2807,173.6379,173.8586,64928.0
2023-05-26 15:50:00,181.13,181.43,180.75,181.15,206419.0,173.7818,174.0697,173.4173,173.801,206419.0
2023-05-30 09:30:00,184.98,186.58,183.54,184.13,93486.0,177.4756,179.0107,176.0941,176.6601,93486.0
2023-05-30 09:40:00,184.53,184.59,182.63,183.38,32127.0,177.0439,177.1015,175.221,175.9406,32127.0
2023-05-30 09:50:00,183.41,183.87,182.19,182.2,50738.0,175.9693,176.4107,174.7988,174.8084,50738.0
2023-05-30 10:00:00,182.29,182.32,180.56,180.96,30699.0,174.8948,174.9236,173.235,173.6187,30699.0
2023-05-30 10:10:00,181.04,182.19,180.97,181.94,50169.0,173.6955,174.7988,173.6283,174.559,50169.0
2023-05-30 10:20:00,182.16,182.47,180.64,181.17,27177.0,174.7701,175.0675,173.3117,173.8202,27177.0
2023-05-30 10:30:00,181.08,182.05,180.44,181.77,31304.0,173.7339,174.6645,173.1198,174.3959,31304.0
2023-05-30 10:40:00,181.71,182.2,181.34,182.18,16519.0,174.3383,174.8084,173.9833,174.7892,16519.0
2023-05-30 10:50:00,182.34,182.66,181.96,182.58,20905.0,174.9428,175.2498,174.5782,175.173,20905.0
2023-05-30 11:00:00,182.58,183.19,182.58,182.81,14561.0,175.173,175.7583,175.173,175.3937,14561.0
2023-05-30 11:10:00,182.82,182.94,181.5,181.5,27334.0,175.4033,175.5184,174.1368,174.1368,27334.0
2023-05-30 11:20:00,181.56,181.93,181.15,181.89,18301.0,174.1944,174.5494,173.801,174.511,18301.0
2023-05-30 11:30:00,181.91,182.36,181.8,182.23,19107.0,174.5302,174.9619,174.4247,174.8372,19107.0
2023-05-30 11:40:00,182.26,182.37,181.88,182.04,18170.0,174.866,174.9715,174.5014,174.6549,18170.0
2023-05-30 11:50:00,182.08,182.25,181.79,182.17,16000.0,174.6933,174.8564,174.4151,174.7796,16000.0
2023-05-30 12:00:00,182.12,182.12,181.63,181.82,24584.0,174.7317,174.7317,174.2616,174.4438,24584.0
2023-05-30 12:10:00,181.83,182.43,181.81,182.07,22928.0,174.4534,175.0291,174.4343,174.6837,22928.0
2023-05-30 12:20:00,182.09,182.52,181.92,181.92,18813.0,174.7029,175.1154,174.5398,174.5398,18813.0
2023-05-30 12:30:00,181.91,182.29,181.82,182.14,35869.0,174.5302,174.8948,174.4438,174.7509,35869.0
2023-05-30 12:40:00,182.07,182.28,181.62,182.28,22082.0,174.6837,174.8852,174.252,174.8852,22082.0
2023-05-30 12:50:00,182.23,182.37,182.01,182.28,13830.0,174.8372,174.9715,174.6261,174.8852,13830.0
2023-05-30 13:00:00,182.23,182.6,182.13,182.3,20846.0,174.8372,175.1922,174.7413,174.9044,20846.0
2023-05-30 13:10:00,182.22,182.65,182.1,182.33,13160.0,174.8276,175.2402,174.7125,174.9332,13160.0
2023-05-30 13:20:00,182.45,182.47,181.82,181.96,17700.0,175.0483,175.0675,174.4438,174.5782,17700.0
2023-05-30 13:30:00,181.91,182.26,181.57,182.02,18146.0,174.5302,174.866,174.204,174.6357,18146.0
2023-05-30 13:40:00,182.03,182.05,181.51,181.8,19703.0,174.6453,174.6645,174.1464,174.4247,19703.0
2023-05-30 13:50:00,181.73,181.92,181.2,181.42,10352.0,174.3575,174.5398,173.849,174.0601,10352.0
2023-05-30 14:00:00,181.34,181.46,181.02,181.45,18815.0,173.9833,174.0985,173.6763,174.0889,18815.0
2023-05-30 14:10:00,181.44,181.96,181.44,181.96,11295.0,174.0793,174.5782,174.0793,174.5782,11295.0
2023-05-30 14:20:00,182.0,182.29,181.8,182.15,20674.0,174.6165,174.8948,174.4247,174.7605,20674.0
2023-05-30 14:30:00,182.21,182.54,182.21,182.41,11908.0,174.818,175.1346,174.818,175.0099,11908.0
2023-05-30 14:40:00,182.46,183.18,182.46,183.12,20676.0,175.0579,175.7487,175.0579,175.6911,20676.0
2023-05-30 14:50:00,183.16,183.33,182.88,182.89,16106.0,175.7295,175.8926,175.4608,175.4704,16106.0
2023-05-30 15:00:00,183.06,183.17,182.82,182.94,16142.0,175.6335,175.7391,175.4033,175.5184,16142.0
2023-05-30 15:10:00,182.94,182.97,182.3,182.63,16124.0,175.5184,175.5472,174.9044,175.221,16124.0
2023-05-30 15:20:00,182.6,182.92,182.58,182.69,17218.0,175.1922,175.4992,175.173,175.2786,17218.0
2023-05-30 15:30:00,182.72,182.9,182.34,182.42,24824.0,175.3073,175.48,174.9428,175.0195,24824.0
2023-05-30 15:40:00,182.39,182.48,182.12,182.16,38215.0,174.9907,175.0771,174.7317,174.7701,38215.0
2023-05-30 15:50:00,182.16,182.34,181.45,182.12,155538.0,174.7701,174.9428,174.0889,174.7317,155538.0
2023-05-31 09:30:00,180.69,182.07,179.24,182.07,61757.0,173.3597,174.6837,171.9685,174.6837,61757.0
2023-05-31 09:40:00,182.03,182.03,180.67,181.54,24783.0,174.6453,174.6453,173.3405,174.1752,24783.0
2023-05-31 09:50:00,181.81,182.03,180.68,180.7,22387.0,174.4343,174.6453,173.3501,173.3693,22387.0
2023-05-31 10:00:00,180.69,180.78,179.0,179.06,37303.0,173.3597,173.446,171.7382,171.7958,37303.0
2023-05-31 10:10:00,179.06,179.45,178.71,179.21,36361.0,171.7958,172.17,171.46,171.9397,36361.0
2023-05-31 10:20:00,179.12,179.67,178.84,179.4,20442.0,171.8534,172.3811,171.5847,172.122,20442.0
2023-05-31 10:30:00,179.33,179.58,178.79,179.09,10068.0,172.0549,172.2947,171.5368,171.8246,10068.0
2023-05-31 10:40:00,179.04,179.33,178.65,178.95,17475.0,171.7766,172.0549,171.4024,171.6903,17475.0
2023-05-31 10:50:00,178.89,179.44,178.63,178.82,15834.0,171.6327,172.1604,171.3833,171.5656,15834.0
2023-05-31 11:00:00,178.94,178.94,178.45,178.66,12303.0,171.6807,171.6807,171.2106,171.412,12303.0
2023-05-31 11:10:00,178.95,179.12,178.53,178.57,11074.0,171.6903,171.8534,171.2873,171.3257,11074.0
2023-05-31 11:20:00,178.65,179.15,178.52,178.52,8192.0,171.4024,171.8822,171.2777,171.2777,8192.0
2023-05-31 11:30:00,178.47,178.57,177.89,178.24,17564.0,171.2298,171.3257,170.6733,171.0091,17564.0
2023-05-31 11:40:00,178.34,178.48,177.88,178.32,7168.0,171.105,171.2393,170.6637,171.0858,7168.0
2023-05-31 11:50:00,178.29,179.01,178.19,178.74,12055.0,171.0571,171.7478,170.9611,171.4888,12055.0
2023-05-31 12:00:00,178.75,179.1,178.74,179.07,19715.0,171.4984,171.8342,171.4888,171.8054,19715.0
2023-05-31 12:10:00,179.09,179.35,179.09,179.18,9002.0,171.8246,172.0741,171.8246,171.9109,9002.0
2023-05-31 12:20:00,179.15,179.27,178.5,178.5,17749.0,171.8822,171.9973,171.2585,171.2585,17749.0
2023-05-31 12:30:00,178.49,179.06,178.49,178.84,10446.0,171.2489,171.7958,171.2489,171.5847,10446.0
2023-05-31 12:40:00,178.75,179.22,178.73,178.9,13042.0,171.4984,171.9493,171.4792,171.6423,13042.0
2023-05-31 12:50:00,178.92,179.0,178.63,178.86,7375.0,171.6615,171.7382,171.3833,171.6039,7375.0
2023-05-31 13:00:00,178.81,178.99,178.65,178.96,7102.0,171.556,171.7287,171.4024,171.6999,7102.0
2023-05-31 13:10:00,179.0,179.42,179.0,179.28,15221.0,171.7382,172.1412,171.7382,172.0069,15221.0
2023-05-31 13:20:00,179.23,179.8,179.18,179.72,11697.0,171.9589,172.5058,171.9109,172.429,11697.0
2023-05-31 13:30:00,179.77,180.42,179.76,180.17,32739.0,172.477,173.1006,172.4674,172.8608,32739.0
2023-05-31 13:40:00,180.33,180.49,179.52,179.64,16601.0,173.0143,173.1678,172.2372,172.3523,16601.0
2023-05-31 13:50:00,179.63,179.76,179.39,179.58,8251.0,172.3427,172.4674,172.1124,172.2947,8251.0
2023-05-31 14:00:00,179.65,179.78,179.45,179.63,11946.0,172.3619,172.4866,172.17,172.3427,11946.0
2023-05-31 14:10:00,179.69,180.17,179.61,179.85,18179.0,172.4003,172.8608,172.3235,172.5538,18179.0
2023-05-31 14:20:00,179.78,179.93,179.56,179.9,5380.0,172.4866,172.6305,172.2755,172.6017,5380.0
2023-05-31 14:30:00,179.82,179.9,179.53,179.67,11897.0,172.525,172.6017,172.2467,172.3811,11897.0
2023-05-31 14:40:00,179.72,179.9,179.48,179.48,8559.0,172.429,172.6017,172.1988,172.1988,8559.0
2023-05-31 14:50:00,179.38,179.6,179.04,179.39,11219.0,172.1028,172.3139,171.7766,172.1124,11219.0
2023-05-31 15:00:00,179.42,179.51,178.6,178.72,16888.0,172.1412,172.2276,171.3545,171.4696,16888.0
2023-05-31 15:10:00,178.7,178.91,178.52,178.72,10597.0,171.4504,171.6519,171.2777,171.4696,10597.0
2023-05-31 15:20:00,178.63,178.84,178.54,178.84,10379.0,171.3833,171.5847,171.2969,171.5847,10379.0
2023-05-31 15:30:00,178.85,179.19,178.74,178.95,16524.0,171.5943,171.9205,171.4888,171.6903,16524.0
2023-05-31 15:40:00,178.87,179.23,178.68,178.9,32171.0,171.6135,171.9589,171.4312,171.6423,32171.0
2023-05-31 15:50:00,179.0,179.32,178.56,179.09,293372.0,171.7382,172.0453,171.3161,171.8246,293372.0
2023-06-01 09:30:00,180.0,180.95,179.51,180.95,34687.0,172.6977,173.6091,172.2276,173.6091,34687.0
2023-06-01 09:40:00,180.88,181.08,179.27,179.61,17386.0,173.542,173.7339,171.9973,172.3235,17386.0
2023-06-01 09:50:00,179.45,180.0,178.83,179.31,11579.0,172.17,172.6977,171.5751,172.0357,11579.0
2023-06-01 10:00:00,179.45,179.77,178.84,178.84,20121.0,172.17,172.477,171.5847,171.5847,20121.0
2023-06-01 10:10:00,178.78,178.97,177.97,178.24,39115.0,171.5272,171.7095,170.75,171.0091,39115.0
2023-06-01 10:20:00,178.15,178.15,176.86,177.8,27231.0,170.9227,170.9227,169.6851,170.5869,27231.0
2023-06-01 10:30:00,177.81,177.98,177.12,177.82,18781.0,170.5965,170.7596,169.9345,170.6061,18781.0
2023-06-01 10:40:00,177.83,178.77,177.77,178.42,26858.0,170.6157,171.5176,170.5581,171.1818,26858.0
2023-06-01 10:50:00,178.45,178.48,177.89,178.33,33916.0,171.2106,171.2393,170.6733,171.0954,33916.0
2023-06-01 11:00:00,178.25,178.35,177.95,178.12,24417.0,171.0187,171.1146,170.7308,170.8939,24417.0
2023-06-01 11:10:00,178.09,179.1,178.04,178.82,23382.0,170.8652,171.8342,170.8172,171.5656,23382.0
2023-06-01 11:20:00,178.79,179.19,178.54,179.18,33893.0,171.5368,171.9205,171.2969,171.9109,33893.0
2023-06-01 11:30:00,179.26,179.79,179.22,179.5,25438.0,171.9877,172.4962,171.9493,172.218,25438.0
2023-06-01 11:40:00,179.55,180.19,179.46,180.06,21115.0,172.2659,172.88,172.1796,172.7552,21115.0
2023-06-01 11:50:00,180.09,180.16,179.7,180.02,24604.0,172.784,172.8512,172.4099,172.7169,24604.0
2023-06-01 12:00:00,180.03,180.25,179.77,180.12,41312.0,172.7265,172.9375,172.477,172.8128,41312.0
2023-06-01 12:10:00,180.19,181.37,180.08,181.37,14505.0,172.88,174.0121,172.7744,174.0121,14505.0
2023-06-01 12:20:00,181.27,181.79,181.21,181.21,11287.0,173.9162,174.4151,173.8586,173.8586,11287.0
2023-06-01 12:30:00,181.21,181.58,181.15,181.55,10811.0,173.8586,174.2136,173.801,174.1848,10811.0
2023-06-01 12:40:00,181.47,181.59,180.98,181.43,10954.0,174.108,174.2232,173.6379,174.0697,10954.0
2023-06-01 12:50:00,181.53,181.72,181.33,181.49,12572.0,174.1656,174.3479,173.9737,174.1272,12572.0
2023-06-01 13:00:00,181.63,181.82,181.47,181.67,16248.0,174.2616,174.4438,174.108,174.2999,16248.0
2023-06-01 13:10:00,181.66,181.89,181.65,181.7,14170.0,174.2903,174.511,174.2807,174.3287,14170.0
2023-06-01 13:20:00,181.7,181.86,181.45,181.6,23583.0,174.3287,174.4822,174.0889,174.2328,23583.0
2023-06-01 13:30:00,181.7,181.74,181.51,181.57,13172.0,174.3287,174.3671,174.1464,174.204,13172.0
2023-06-01 13:40:00,181.58,182.04,181.46,182.04,11338.0,174.2136,174.6549,174.0985,174.6549,11338.0
2023-06-01 13:50:00,182.08,182.2,181.79,182.19,9780.0,174.6933,174.8084,174.4151,174.7988,9780.0
2023-06-01 14:00:00,182.24,182.49,181.99,182.48,15481.0,174.8468,175.0867,174.6069,175.0771,15481.0
2023-06-01 14:10:00,182.44,182.46,182.1,182.1,8419.0,175.0387,175.0579,174.7125,174.7125,8419.0
2023-06-01 14:20:00,182.21,182.4,182.07,182.2,10587.0,174.818,175.0003,174.6837,174.8084,10587.0
2023-06-01 14:30:00,182.24,182.31,182.0,182.18,9745.0,174.8468,174.914,174.6165,174.7892,9745.0
2023-06-01 14:40:00,182.21,182.35,182.02,182.07,6538.0,174.818,174.9523,174.6357,174.6837,6538.0
2023-06-01 14:50:00,182.09,182.37,181.86,181.86,14022.0,174.7029,174.9715,174.4822,174.4822,14022.0
2023-06-01 15:00:00,181.89,182.91,181.83,182.51,31816.0,174.511,175.4896,174.4534,175.1059,31816.0
2023-06-01 15:10:00,182.55,182.96,182.44,182.68,33894.0,175.1442,175.5376,175.0387,175.269,33894.0
2023-06-01 15:20:00,182.59,182.7,181.9,181.97,26378.0,175.1826,175.2881,174.5206,174.5878,26378.0
2023-06-01 15:30:00,181.96,182.01,180.92,181.0,37812.0,174.5782,174.6261,173.5804,173.6571,37812.0
2023-06-01 15:40:00,180.96,181.29,180.81,181.05,65525.0,173.6187,173.9353,173.4748,173.7051,65525.0
2023-06-01 15:50:00,181.06,181.29,180.64,180.93,213592.0,173.7147,173.9353,173.3117,173.59,213592.0
2023-06-02 09:30:00,183.15,183.99,181.78,182.14,49263.0,175.7199,176.5258,174.4055,174.7509,49263.0
2023-06-02 09:40:00,182.07,182.98,181.0,181.78,19581.0,174.6837,175.5568,173.6571,174.4055,19581.0
2023-06-02 09:50:00,181.68,181.68,179.65,179.67,19366.0,174.3095,174.3095,172.3619,172.3811,19366.0
2023-06-02 10:00:00,179.99,180.04,178.67,178.67,17324.0,172.6881,172.7361,171.4216,171.4216,17324.0
2023-06-02 10:10:00,178.89,179.48,178.76,179.47,14562.0,171.6327,172.1988,171.508,172.1892,14562.0
2023-06-02 10:20:00,179.61,180.23,179.03,180.18,15378.0,172.3235,172.9183,171.767,172.8704,15378.0
2023-06-02 10:30:00,180.1,180.34,179.59,180.31,18554.0,172.7936,173.0239,172.3043,172.9951,18554.0
2023-06-02 10:40:00,180.5,181.65,180.31,181.36,17093.0,173.1774,174.2807,172.9951,174.0025,17093.0
2023-06-02 10:50:00,181.35,181.79,181.05,181.78,11420.0,173.9929,174.4151,173.7051,174.4055,11420.0
2023-06-02 11:00:00,181.83,182.06,181.63,181.92,24191.0,174.4534,174.6741,174.2616,174.5398,24191.0
2023-06-02 11:10:00,181.92,181.95,181.23,181.28,13358.0,174.5398,174.5686,173.8778,173.9258,13358.0
2023-06-02 11:20:00,181.22,181.7,181.22,181.53,9892.0,173.8682,174.3287,173.8682,174.1656,9892.0
2023-06-02 11:30:00,181.5,181.69,181.29,181.4,5421.0,174.1368,174.3191,173.9353,174.0409,5421.0
2023-06-02 11:40:00,181.49,181.86,181.3,181.35,11840.0,174.1272,174.4822,173.9449,173.9929,11840.0
2023-06-02 11:50:00,181.29,181.31,180.84,181.07,10383.0,173.9353,173.9545,173.5036,173.7243,10383.0
2023-06-02 12:00:00,181.17,181.17,180.81,181.07,9447.0,173.8202,173.8202,173.4748,173.7243,9447.0
2023-06-02 12:10:00,180.98,181.11,180.63,180.97,7896.0,173.6379,173.7626,173.3021,173.6283,7896.0
2023-06-02 12:20:00,180.99,181.16,180.89,180.96,6869.0,173.6475,173.8106,173.5516,173.6187,6869.0
2023-06-02 12:30:00,181.03,181.38,181.0,181.32,7238.0,173.6859,174.0217,173.6571,173.9641,7238.0
2023-06-02 12:40:00,181.46,181.81,181.3,181.66,7274.0,174.0985,174.4343,173.9449,174.2903,7274.0
2023-06-02 12:50:00,181.68,181.83,181.28,181.37,6842.0,174.3095,174.4534,173.9258,174.0121,6842.0
2023-06-02 13:00:00,181.26,181.49,181.12,181.4,6045.0,173.9066,174.1272,173.7722,174.0409,6045.0
2023-06-02 13:10:00,181.38,181.45,181.14,181.36,6312.0,174.0217,174.0889,173.7914,174.0025,6312.0
2023-06-02 13:20:00,181.36,182.05,181.34,181.99,14344.0,174.0025,174.6645,173.9833,174.6069,14344.0
2023-06-02 13:30:00,181.97,181.97,181.46,181.64,8700.0,174.5878,174.5878,174.0985,174.2711,8700.0
2023-06-02 13:40:00,181.68,181.97,181.61,181.96,6449.0,174.3095,174.5878,174.2424,174.5782,6449.0
2023-06-02 13:50:00,181.94,181.94,181.68,181.78,8089.0,174.559,174.559,174.3095,174.4055,8089.0
2023-06-02 14:00:00,181.77,182.03,181.53,181.91,22538.0,174.3959,174.6453,174.1656,174.5302,22538.0
2023-06-02 14:10:00,181.91,181.92,181.21,181.31,11749.0,174.5302,174.5398,173.8586,173.9545,11749.0
2023-06-02 14:20:00,181.38,181.68,181.32,181.55,8790.0,174.0217,174.3095,173.9641,174.1848,8790.0
2023-06-02 14:30:00,181.57,181.84,181.49,181.6,8068.0,174.204,174.463,174.1272,174.2328,8068.0
2023-06-02 14:40:00,181.57,181.62,181.43,181.47,10610.0,174.204,174.252,174.0697,174.108,10610.0
2023-06-02 14:50:00,181.43,181.58,181.26,181.46,8297.0,174.0697,174.2136,173.9066,174.0985,8297.0
2023-06-02 15:00:00,181.51,181.85,181.5,181.67,11408.0,174.1464,174.4726,174.1368,174.2999,11408.0
2023-06-02 15:10:00,181.64,181.94,181.62,181.83,13200.0,174.2711,174.559,174.252,174.4534,13200.0
2023-06-02 15:20:00,181.8,181.85,181.43,181.43,11031.0,174.4247,174.4726,174.0697,174.0697,11031.0
2023-06-02 15:30:00,181.43,182.03,181.31,181.83,21474.0,174.0697,174.6453,173.9545,174.4534,21474.0
2023-06-02 15:40:00,181.86,182.02,181.53,181.83,22030.0,174.4822,174.6357,174.1656,174.4534,22030.0
2023-06-02 15:50:00,181.82,181.82,181.25,181.63,75950.0,174.4438,174.4438,173.897,174.2616,75950.0
2023-06-05 09:30:00,181.83,181.99,179.71,180.78,62930.0,174.4534,174.6069,172.4194,173.446,62930.0
2023-06-05 09:40:00,180.55,180.56,179.83,179.94,15945.0,173.2254,173.235,172.5346,172.6401,15945.0
2023-06-05 09:50:00,179.94,180.23,178.28,178.36,20762.0,172.6401,172.9183,171.0475,171.1242,20762.0
2023-06-05 10:00:00,178.35,178.95,178.09,178.1,31069.0,171.1146,171.6903,170.8652,170.8748,31069.0
2023-06-05 10:10:00,178.04,178.39,177.17,177.81,19757.0,170.8172,171.153,169.9825,170.5965,19757.0
2023-06-05 10:20:00,177.84,177.98,177.06,177.21,24668.0,170.6253,170.7596,169.877,170.0209,24668.0
2023-06-05 10:30:00,177.19,177.88,177.05,177.33,22493.0,170.0017,170.6637,169.8674,170.136,22493.0
2023-06-05 10:40:00,177.38,177.97,177.38,177.59,17511.0,170.184,170.75,170.184,170.3855,17511.0
2023-06-05 10:50:00,177.62,178.06,177.61,177.91,15906.0,170.4142,170.8364,170.4046,170.6925,15906.0
2023-06-05 11:00:00,177.91,178.09,177.58,178.06,20623.0,170.6925,170.8652,170.3759,170.8364,20623.0
2023-06-05 11:10:00,178.07,178.27,177.68,177.89,18080.0,170.846,171.0379,170.4718,170.6733,18080.0
2023-06-05 11:20:00,177.88,178.25,177.85,178.18,9624.0,170.6637,171.0187,170.6349,170.9515,9624.0
2023-06-05 11:30:00,178.19,178.32,177.78,178.01,20828.0,170.9611,171.0858,170.5677,170.7884,20828.0
2023-06-05 11:40:00,178.06,178.65,178.06,178.27,9793.0,170.8364,171.4024,170.8364,171.0379,9793.0
2023-06-05 11:50:00,178.25,178.36,178.12,178.16,6125.0,171.0187,171.1242,170.8939,170.9323,6125.0
2023-06-05 12:00:00,178.22,178.39,177.81,178.03,11225.0,170.9899,171.153,170.5965,170.8076,11225.0
2023-06-05 12:10:00,178.07,178.18,178.0,178.03,12381.0,170.846,170.9515,170.7788,170.8076,12381.0
2023-06-05 12:20:00,178.01,178.28,177.8,178.24,11127.0,170.7884,171.0475,170.5869,171.0091,11127.0
2023-06-05 12:30:00,178.19,178.22,177.85,177.86,31928.0,170.9611,170.9899,170.6349,170.6445,31928.0
2023-06-05 12:40:00,177.81,178.66,177.81,178.35,11302.0,170.5965,171.412,170.5965,171.1146,11302.0
2023-06-05 12:50:00,178.37,178.6,178.08,178.36,8815.0,171.1338,171.3545,170.8556,171.1242,8815.0
2023-06-05 13:00:00,178.28,178.38,178.04,178.17,11269.0,171.0475,171.1434,170.8172,170.9419,11269.0
2023-06-05 13:10:00,178.18,178.2,177.74,177.8,12812.0,170.9515,170.9707,170.5294,170.5869,12812.0
2023-06-05 13:20:00,177.84,177.98,177.49,177.49,9238.0,170.6253,170.7596,170.2895,170.2895,9238.0
2023-06-05 13:30:00,177.41,177.63,177.09,177.12,14271.0,170.2128,170.4238,169.9057,169.9345,14271.0
2023-06-05 13:40:00,177.16,177.31,176.98,177.03,12682.0,169.9729,170.1168,169.8002,169.8482,12682.0
2023-06-05 13:50:00,177.04,177.11,176.74,176.78,18584.0,169.8578,169.9249,169.5699,169.6083,18584.0
2023-06-05 14:00:00,176.9,177.07,176.41,176.71,23332.0,169.7234,169.8865,169.2533,169.5412,23332.0
2023-06-05 14:10:00,176.78,176.78,176.37,176.53,19789.0,169.6083,169.6083,169.2149,169.3685,19789.0
2023-06-05 14:20:00,176.45,176.53,175.91,176.06,18276.0,169.2917,169.3685,168.7736,168.9175,18276.0
2023-06-05 14:30:00,176.05,176.11,175.39,175.47,28429.0,168.9079,168.9655,168.2747,168.3515,28429.0
2023-06-05 14:40:00,175.42,175.83,175.39,175.68,12190.0,168.3035,168.6969,168.2747,168.5529,12190.0
2023-06-05 14:50:00,175.66,175.93,175.35,175.75,20749.0,168.5337,168.7928,168.2363,168.6201,20749.0
2023-06-05 15:00:00,175.75,175.84,175.31,175.46,20820.0,168.6201,168.7064,168.1979,168.3419,20820.0
2023-06-05 15:10:00,175.44,176.2,175.43,175.94,35376.0,168.3227,169.0518,168.3131,168.8024,35376.0
2023-06-05 15:20:00,175.95,176.41,175.84,176.38,18942.0,168.812,169.2533,168.7064,169.2245,18942.0
2023-06-05 15:30:00,176.33,176.94,176.3,176.9,28588.0,169.1766,169.7618,169.1478,169.7234,28588.0
2023-06-05 15:40:00,176.9,177.21,176.66,176.9,55783.0,169.7234,170.0209,169.4932,169.7234,55783.0
2023-06-05 15:50:00,176.99,177.05,176.47,176.53,127489.0,169.8098,169.8674,169.3109,169.3685,127489.0
2023-06-06 09:30:00,175.32,177.5,174.66,177.5,43796.0,168.2075,170.2991,167.5743,170.2991,43796.0
2023-06-06 09:40:00,177.69,178.51,177.21,178.34,39329.0,170.4814,171.2681,170.0209,171.105,39329.0
2023-06-06 09:50:00,178.4,178.64,177.69,178.3,23250.0,171.1626,171.3929,170.4814,171.0666,23250.0
2023-06-06 10:00:00,178.3,178.87,177.95,178.81,9664.0,171.0666,171.6135,170.7308,171.556,9664.0
2023-06-06 10:10:00,178.84,179.26,178.77,179.17,16069.0,171.5847,171.9877,171.5176,171.9014,16069.0
2023-06-06 10:20:00,179.17,179.29,178.67,178.72,10657.0,171.9014,172.0165,171.4216,171.4696,10657.0
2023-06-06 10:30:00,178.75,179.27,178.69,178.76,11411.0,171.4984,171.9973,171.4408,171.508,11411.0
2023-06-06 10:40:00,178.76,179.79,178.65,179.79,12183.0,171.508,172.4962,171.4024,172.4962,12183.0
2023-06-06 10:50:00,179.78,180.52,179.62,180.37,29914.0,172.4866,173.1966,172.3331,173.0527,29914.0
2023-06-06 11:00:00,180.4,180.77,180.17,180.68,14278.0,173.0815,173.4364,172.8608,173.3501,14278.0
2023-06-06 11:10:00,180.56,181.2,180.56,181.19,16326.0,173.235,173.849,173.235,173.8394,16326.0
2023-06-06 11:20:00,181.19,181.19,180.15,180.64,41248.0,173.8394,173.8394,172.8416,173.3117,41248.0
2023-06-06 11:30:00,180.64,180.97,180.54,180.83,13158.0,173.3117,173.6283,173.2158,173.494,13158.0
2023-06-06 11:40:00,180.83,181.4,180.64,181.32,16275.0,173.494,174.0409,173.3117,173.9641,16275.0
2023-06-06 11:50:00,181.36,181.43,180.93,181.34,16350.0,174.0025,174.0697,173.59,173.9833,16350.0
2023-06-06 12:00:00,181.37,181.87,181.24,181.38,38146.0,174.0121,174.4918,173.8874,174.0217,38146.0
2023-06-06 12:10:00,181.31,181.39,180.82,180.95,13137.0,173.9545,174.0313,173.4844,173.6091,13137.0
2023-06-06 12:20:00,181.0,181.31,180.93,180.99,10711.0,173.6571,173.9545,173.59,173.6475,10711.0
2023-06-06 12:30:00,181.03,181.21,180.35,180.44,16826.0,173.6859,173.8586,173.0335,173.1198,16826.0
2023-06-06 12:40:00,180.42,180.42,179.76,180.23,18976.0,173.1006,173.1006,172.4674,172.9183,18976.0
2023-06-06 12:50:00,180.22,180.32,179.66,179.81,15069.0,172.9088,173.0047,172.3715,172.5154,15069.0
2023-06-06 13:00:00,179.81,179.9,179.64,179.75,11372.0,172.5154,172.6017,172.3523,172.4578,11372.0
2023-06-06 13:10:00,179.72,180.14,179.67,179.75,8835.0,172.429,172.832,172.3811,172.4578,8835.0
2023-06-06 13:20:00,179.65,179.83,179.27,179.64,8205.0,172.3619,172.5346,171.9973,172.3523,8205.0
2023-06-06 13:30:00,179.64,179.78,179.5,179.62,10890.0,172.3523,172.4866,172.218,172.3331,10890.0
2023-06-06 13:40:00,179.67,179.95,179.54,179.86,6100.0,172.3811,172.6497,172.2563,172.5634,6100.0
2023-06-06 13:50:00,179.86,179.91,179.19,179.36,14915.0,172.5634,172.6113,171.9205,172.0836,14915.0
2023-06-06 14:00:00,179.34,179.85,179.21,179.81,8378.0,172.0645,172.5538,171.9397,172.5154,8378.0
2023-06-06 14:10:00,179.81,180.01,179.73,179.83,8844.0,172.5154,172.7073,172.4386,172.5346,8844.0
2023-06-06 14:20:00,179.86,180.34,179.65,180.29,10631.0,172.5634,173.0239,172.3619,172.9759,10631.0
2023-06-06 14:30:00,180.33,180.34,179.86,179.9,11826.0,173.0143,173.0239,172.5634,172.6017,11826.0
2023-06-06 14:40:00,179.86,180.47,179.79,180.47,13123.0,172.5634,173.1486,172.4962,173.1486,13123.0
2023-06-06 14:50:00,180.47,180.72,180.27,180.46,19335.0,173.1486,173.3885,172.9567,173.139,19335.0
2023-06-06 15:00:00,180.46,180.93,180.42,180.78,24776.0,173.139,173.59,173.1006,173.446,24776.0
2023-06-06 15:10:00,180.79,180.89,180.69,180.87,16092.0,173.4556,173.5516,173.3597,173.5324,16092.0
2023-06-06 15:20:00,180.85,181.15,180.77,181.07,22500.0,173.5132,173.801,173.4364,173.7243,22500.0
2023-06-06 15:30:00,181.08,181.09,180.33,180.44,33527.0,173.7339,173.7435,173.0143,173.1198,33527.0
2023-06-06 15:40:00,180.4,180.76,180.22,180.5,46731.0,173.0815,173.4268,172.9088,173.1774,46731.0
2023-06-06 15:50:00,180.47,181.33,180.41,181.25,157889.0,173.1486,173.9737,173.091,173.897,157889.0
2023-06-07 09:30:00,182.5,183.91,182.19,183.72,35680.0,175.0963,176.4491,174.7988,176.2668,35680.0
2023-06-07 09:40:00,183.72,185.19,183.23,184.96,14607.0,176.2668,177.6771,175.7966,177.4565,14607.0
2023-06-07 09:50:00,184.82,186.14,184.65,186.0,26085.0,177.3221,178.5886,177.159,178.4543,26085.0
2023-06-07 10:00:00,186.0,187.64,185.85,187.5,31020.0,178.4543,180.0277,178.3104,179.8934,31020.0
2023-06-07 10:10:00,187.44,188.24,187.37,187.97,67726.0,179.8359,180.6034,179.7687,180.3444,67726.0
2023-06-07 10:20:00,188.06,188.67,187.92,188.36,119925.0,180.4307,181.016,180.2964,180.7185,119925.0
2023-06-07 10:30:00,188.35,188.72,187.4,187.73,72193.0,180.7089,181.0639,179.7975,180.1141,72193.0
2023-06-07 10:40:00,187.69,187.72,186.99,187.49,35023.0,180.0757,180.1045,179.4041,179.8838,35023.0
2023-06-07 10:50:00,187.48,187.49,186.19,187.37,27932.0,179.8742,179.8838,178.6366,179.7687,27932.0
2023-06-07 11:00:00,187.38,188.47,187.32,188.34,36623.0,179.7783,180.8241,179.7207,180.6993,36623.0
2023-06-07 11:10:00,188.34,188.36,187.8,188.27,18603.0,180.6993,180.7185,180.1812,180.6322,18603.0
2023-06-07 11:20:00,188.23,188.57,187.85,188.43,17801.0,180.5938,180.92,180.2292,180.7857,17801.0
2023-06-07 11:30:00,188.38,189.53,188.38,189.49,39188.0,180.7377,181.8411,180.7377,181.8027,39188.0
2023-06-07 11:40:00,189.54,189.92,188.79,189.8,39347.0,181.8507,182.2152,181.1311,182.1001,39347.0
2023-06-07 11:50:00,189.73,189.75,188.62,188.72,24581.0,182.0329,182.0521,180.968,181.0639,24581.0
2023-06-07 12:00:00,188.71,189.24,188.48,188.58,21828.0,181.0543,181.5628,180.8337,180.9296,21828.0
2023-06-07 12:10:00,188.59,188.7,188.03,188.22,14047.0,180.9392,181.0447,180.4019,180.5842,14047.0
2023-06-07 12:20:00,188.22,188.22,187.02,187.27,18849.0,180.5842,180.5842,179.4329,179.6727,18849.0
2023-06-07 12:30:00,187.27,187.44,187.12,187.35,14852.0,179.6727,179.8359,179.5288,179.7495,14852.0
2023-06-07 12:40:00,187.32,187.58,187.19,187.34,11915.0,179.7207,179.9702,179.596,179.7399,11915.0
2023-06-07 12:50:00,187.4,187.42,186.7,186.81,13303.0,179.7975,179.8167,179.1259,179.2314,13303.0
2023-06-07 13:00:00,186.9,187.16,186.41,186.78,15535.0,179.3178,179.5672,178.8476,179.2026,15535.0
2023-06-07 13:10:00,186.82,186.95,186.05,186.12,13383.0,179.241,179.3657,178.5022,178.5694,13383.0
2023-06-07 13:20:00,186.12,186.33,185.76,186.19,12195.0,178.5694,178.7709,178.224,178.6366,12195.0
2023-06-07 13:30:00,186.12,186.12,185.44,185.44,8132.0,178.5694,178.5694,177.917,177.917,8132.0
2023-06-07 13:40:00,185.41,185.96,185.39,185.55,11976.0,177.8882,178.4159,177.869,178.0225,11976.0
2023-06-07 13:50:00,185.47,186.0,185.39,185.89,10609.0,177.9458,178.4543,177.869,178.3487,10609.0
2023-06-07 14:00:00,185.9,186.36,185.88,186.25,15362.0,178.3583,178.7997,178.3391,178.6941,15362.0
2023-06-07 14:10:00,186.41,186.42,185.98,186.42,10242.0,178.8476,178.8572,178.4351,178.8572,10242.0
2023-06-07 14:20:00,186.41,186.45,185.99,186.3,14244.0,178.8476,178.886,178.4447,178.7421,14244.0
2023-06-07 14:30:00,186.3,186.35,185.85,186.2,11687.0,178.7421,178.7901,178.3104,178.6462,11687.0
2023-06-07 14:40:00,186.23,186.28,185.8,185.85,8487.0,178.6749,178.7229,178.2624,178.3104,8487.0
2023-06-07 14:50:00,185.79,186.33,185.78,186.33,9614.0,178.2528,178.7709,178.2432,178.7709,9614.0
2023-06-07 15:00:00,186.36,186.64,186.28,186.41,12550.0,178.7997,179.0683,178.7229,178.8476,12550.0
2023-06-07 15:10:00,186.4,186.61,186.18,186.49,14278.0,178.838,179.0395,178.627,178.9244,14278.0
2023-06-07 15:20:00,186.49,186.89,186.4,186.61,11162.0,178.9244,179.3082,178.838,179.0395,11162.0
2023-06-07 15:30:00,186.7,186.72,185.93,185.99,18274.0,179.1259,179.1451,178.3871,178.4447,18274.0
2023-06-07 15:40:00,185.99,186.09,185.63,185.74,35861.0,178.4447,178.5406,178.0993,178.2048,35861.0
2023-06-07 15:50:00,185.79,186.6,185.74,186.43,128868.0,178.2528,179.0299,178.2048,178.8668,128868.0
2023-06-08 09:30:00,187.42,188.82,187.03,187.36,52332.0,179.8167,181.1599,179.4425,179.7591,52332.0
2023-06-08 09:40:00,187.25,188.52,186.96,187.13,29872.0,179.6536,180.872,179.3753,179.5384,29872.0
2023-06-08 09:50:00,187.13,187.88,186.7,187.78,14305.0,179.5384,180.258,179.1259,180.1621,14305.0
2023-06-08 10:00:00,187.79,187.91,186.66,186.68,19139.0,180.1717,180.2868,179.0875,179.1067,19139.0
2023-06-08 10:10:00,186.84,187.16,186.68,187.15,26099.0,179.2602,179.5672,179.1067,179.5576,26099.0
2023-06-08 10:20:00,187.24,187.47,186.5,186.8,13897.0,179.644,179.8646,178.934,179.2218,13897.0
2023-06-08 10:30:00,186.89,187.21,186.59,186.79,29323.0,179.3082,179.6152,179.0203,179.2122,29323.0
2023-06-08 10:40:00,186.8,187.5,186.6,186.77,22178.0,179.2218,179.8934,179.0299,179.193,22178.0
2023-06-08 10:50:00,186.79,187.1,186.66,186.99,20697.0,179.2122,179.5096,179.0875,179.4041,20697.0
2023-06-08 11:00:00,187.06,187.19,186.83,187.18,15467.0,179.4713,179.596,179.2506,179.5864,15467.0
2023-06-08 11:10:00,187.18,187.26,186.92,187.26,13751.0,179.5864,179.6632,179.3369,179.6632,13751.0
2023-06-08 11:20:00,187.26,188.27,187.22,188.27,11861.0,179.6632,180.6322,179.6248,180.6322,11861.0
2023-06-08 11:30:00,188.36,188.36,187.66,187.84,14709.0,180.7185,180.7185,180.0469,180.2196,14709.0
2023-06-08 11:40:00,187.81,187.98,187.59,187.59,13164.0,180.1908,180.3539,179.9798,179.9798,13164.0
2023-06-08 11:50:00,187.57,188.55,187.54,188.25,21880.0,179.9606,180.9008,179.9318,180.613,21880.0
2023-06-08 12:00:00,188.3,188.49,188.0,188.08,10343.0,180.661,180.8433,180.3731,180.4499,10343.0
2023-06-08 12:10:00,188.11,188.39,188.01,188.01,9149.0,180.4787,180.7473,180.3827,180.3827,9149.0
2023-06-08 12:20:00,188.0,188.77,188.0,188.72,14103.0,180.3731,181.1119,180.3731,181.0639,14103.0
2023-06-08 12:30:00,188.64,188.74,188.27,188.27,18275.0,180.9872,181.0831,180.6322,180.6322,18275.0
2023-06-08 12:40:00,188.31,188.39,188.11,188.21,9076.0,180.6706,180.7473,180.4787,180.5746,9076.0
2023-06-08 12:50:00,188.15,188.48,188.08,188.16,11257.0,180.517,180.8337,180.4499,180.5266,11257.0
2023-06-08 13:00:00,188.16,188.3,188.02,188.28,10570.0,180.5266,180.661,180.3923,180.6418,10570.0
2023-06-08 13:10:00,188.35,188.36,187.7,187.76,4650.0,180.7089,180.7185,180.0853,180.1429,4650.0
2023-06-08 13:20:00,187.75,187.75,187.25,187.47,5385.0,180.1333,180.1333,179.6536,179.8646,5385.0
2023-06-08 13:30:00,187.46,187.57,187.15,187.19,6406.0,179.855,179.9606,179.5576,179.596,6406.0
2023-06-08 13:40:00,187.11,187.11,186.23,186.46,15220.0,179.5192,179.5192,178.6749,178.8956,15220.0
2023-06-08 13:50:00,186.4,186.91,186.4,186.89,6852.0,178.838,179.3274,178.838,179.3082,6852.0
2023-06-08 14:00:00,186.87,187.15,186.75,186.86,5315.0,179.289,179.5576,179.1738,179.2794,5315.0
2023-06-08 14:10:00,186.87,187.33,186.74,187.33,7594.0,179.289,179.7303,179.1642,179.7303,7594.0
2023-06-08 14:20:00,187.39,187.46,187.16,187.39,6585.0,179.7879,179.855,179.5672,179.7879,6585.0
2023-06-08 14:30:00,187.49,187.69,187.47,187.55,11888.0,179.8838,180.0757,179.8646,179.9414,11888.0
2023-06-08 14:40:00,187.57,187.7,187.19,187.21,8898.0,179.9606,180.0853,179.596,179.6152,8898.0
2023-06-08 14:50:00,187.21,187.56,187.21,187.55,7409.0,179.6152,179.951,179.6152,179.9414,7409.0
2023-06-08 15:00:00,187.53,187.68,187.47,187.66,10283.0,179.9222,180.0661,179.8646,180.0469,10283.0
2023-06-08 15:10:00,187.7,187.78,187.17,187.35,10262.0,180.0853,180.1621,179.5768,179.7495,10262.0
2023-06-08 15:20:00,187.32,187.56,187.28,187.39,10485.0,179.7207,179.951,179.6823,179.7879,10485.0
2023-06-08 15:30:00,187.37,187.59,187.14,187.52,15173.0,179.7687,179.9798,179.548,179.9126,15173.0
2023-06-08 15:40:00,187.58,187.65,187.41,187.52,23682.0,179.9702,180.0373,179.8071,179.9126,23682.0
2023-06-08 15:50:00,187.54,187.76,187.29,187.46,95481.0,179.9318,180.1429,179.6919,179.855,95481.0
2023-06-09 09:30:00,189.1,189.95,188.8,189.31,53113.0,181.4285,182.244,181.1407,181.63,53113.0
2023-06-09 09:40:00,189.3,189.65,188.45,188.93,16137.0,181.6204,181.9562,180.8049,181.2654,16137.0
2023-06-09 09:50:00,188.97,189.98,188.66,189.23,29566.0,181.3038,182.2728,181.0064,181.5532,29566.0
2023-06-09 10:00:00,189.24,189.64,189.01,189.52,29543.0,181.5628,181.9466,181.3422,181.8315,29543.0
2023-06-09 10:10:00,189.45,190.1,189.28,190.09,45300.0,181.7643,182.3879,181.6012,182.3783,45300.0
2023-06-09 10:20:00,190.01,190.18,189.0,189.07,28757.0,182.3016,182.4647,181.3326,181.3997,28757.0
2023-06-09 10:30:00,189.07,189.17,188.1,188.17,28313.0,181.3997,181.4957,180.4691,180.5362,28313.0
2023-06-09 10:40:00,188.06,188.06,186.42,186.46,28692.0,180.4307,180.4307,178.8572,178.8956,28692.0
2023-06-09 10:50:00,186.38,187.24,186.13,187.18,14029.0,178.8189,179.644,178.579,179.5864,14029.0
2023-06-09 11:00:00,187.19,187.68,186.94,187.27,24409.0,179.596,180.0661,179.3561,179.6727,24409.0
2023-06-09 11:10:00,187.4,187.46,186.73,186.73,22927.0,179.7975,179.855,179.1547,179.1547,22927.0
2023-06-09 11:20:00,186.84,186.84,185.45,185.45,18102.0,179.2602,179.2602,177.9266,177.9266,18102.0
2023-06-09 11:30:00,185.33,185.75,185.11,185.44,23414.0,177.8115,178.2144,177.6004,177.917,23414.0
2023-06-09 11:40:00,185.55,186.08,185.49,185.66,18187.0,178.0225,178.531,177.965,178.1281,18187.0
2023-06-09 11:50:00,185.69,185.69,184.92,184.92,14192.0,178.1568,178.1568,177.4181,177.4181,14192.0
2023-06-09 12:00:00,184.88,185.42,184.6,185.23,12567.0,177.3797,177.8978,177.1111,177.7155,12567.0
2023-06-09 12:10:00,185.29,185.53,185.12,185.2,26888.0,177.7731,178.0033,177.61,177.6867,26888.0
2023-06-09 12:20:00,185.19,185.21,184.32,184.66,18288.0,177.6771,177.6963,176.8424,177.1686,18288.0
2023-06-09 12:30:00,184.71,185.09,184.53,184.54,15532.0,177.2166,177.5812,177.0439,177.0535,15532.0
2023-06-09 12:40:00,184.48,184.76,184.35,184.76,17726.0,176.9959,177.2646,176.8712,177.2646,17726.0
2023-06-09 12:50:00,184.73,184.91,184.63,184.78,25359.0,177.2358,177.4085,177.1398,177.2838,25359.0
2023-06-09 13:00:00,184.8,184.8,184.46,184.71,14835.0,177.303,177.303,176.9767,177.2166,14835.0
2023-06-09 13:10:00,184.68,184.69,184.4,184.46,8032.0,177.1878,177.1974,176.9192,176.9767,8032.0
2023-06-09 13:20:00,184.37,184.51,184.26,184.47,13736.0,176.8904,177.0247,176.7849,176.9863,13736.0
2023-06-09 13:30:00,184.5,184.75,184.43,184.52,10322.0,177.0151,177.255,176.948,177.0343,10322.0
2023-06-09 13:40:00,184.53,184.8,184.41,184.54,13492.0,177.0439,177.303,176.9288,177.0535,13492.0
2023-06-09 13:50:00,184.5,184.62,184.3,184.61,9838.0,177.0151,177.1303,176.8232,177.1207,9838.0
2023-06-09 14:00:00,184.63,184.75,184.47,184.75,18031.0,177.1398,177.255,176.9863,177.255,18031.0
2023-06-09 14:10:00,184.77,185.02,184.63,184.94,13502.0,177.2742,177.514,177.1398,177.4373,13502.0
2023-06-09 14:20:00,184.94,185.48,184.94,185.16,13884.0,177.4373,177.9554,177.4373,177.6483,13884.0
2023-06-09 14:30:00,185.17,185.44,184.68,184.7,22929.0,177.6579,177.917,177.1878,177.207,22929.0
2023-06-09 14:40:00,184.68,185.4,184.63,185.19,18714.0,177.1878,177.8786,177.1398,177.6771,18714.0
2023-06-09 14:50:00,185.21,185.7,185.18,185.7,13033.0,177.6963,178.1664,177.6675,178.1664,13033.0
2023-06-09 15:00:00,185.69,185.91,185.61,185.75,23166.0,178.1568,178.3679,178.0801,178.2144,23166.0
2023-06-09 15:10:00,185.73,185.98,185.54,185.96,16346.0,178.1952,178.4351,178.0129,178.4159,16346.0
2023-06-09 15:20:00,186.05,186.05,185.37,185.46,36821.0,178.5022,178.5022,177.8498,177.9362,36821.0
2023-06-09 15:30:00,185.39,185.59,185.16,185.26,22682.0,177.869,178.0609,177.6483,177.7443,22682.0
2023-06-09 15:40:00,185.25,185.61,185.11,185.12,44214.0,177.7347,178.0801,177.6004,177.61,44214.0
2023-06-09 15:50:00,185.06,185.47,184.9,185.03,221471.0,177.5524,177.9458,177.3989,177.5236,221471.0
2023-06-12 09:30:00,187.0,187.22,185.71,185.88,57672.0,179.4137,179.6248,178.176,178.3391,57672.0
2023-06-12 09:40:00,185.78,186.54,185.12,186.0,62513.0,178.2432,178.9724,177.61,178.4543,62513.0
2023-06-12 09:50:00,186.0,186.92,185.95,186.56,77750.0,178.4543,179.3369,178.4063,178.9916,77750.0
2023-06-12 10:00:00,186.6,187.02,186.29,186.66,30264.0,179.0299,179.4329,178.7325,179.0875,30264.0
2023-06-12 10:10:00,186.73,187.07,186.39,186.78,18076.0,179.1547,179.4809,178.8284,179.2026,18076.0
2023-06-12 10:20:00,186.78,187.12,186.39,186.97,39367.0,179.2026,179.5288,178.8284,179.3849,39367.0
2023-06-12 10:30:00,187.0,187.73,186.97,187.41,84055.0,179.4137,180.1141,179.3849,179.8071,84055.0
2023-06-12 10:40:00,187.33,188.49,187.27,188.08,45913.0,179.7303,180.8433,179.6727,180.4499,45913.0
2023-06-12 10:50:00,188.03,188.31,187.94,188.08,18897.0,180.4019,180.6706,180.3156,180.4499,18897.0
2023-06-12 11:00:00,188.08,188.37,187.89,188.12,35534.0,180.4499,180.7281,180.2676,180.4883,35534.0
2023-06-12 11:10:00,188.12,188.2,187.82,187.94,24632.0,180.4883,180.565,180.2004,180.3156,24632.0
2023-06-12 11:20:00,187.9,188.05,187.53,188.02,21527.0,180.2772,180.4211,179.9222,180.3923,21527.0
2023-06-12 11:30:00,188.02,188.85,187.95,188.55,31674.0,180.3923,181.1886,180.3252,180.9008,31674.0
2023-06-12 11:40:00,188.61,188.61,188.13,188.45,35976.0,180.9584,180.9584,180.4979,180.8049,35976.0
2023-06-12 11:50:00,188.42,188.93,188.42,188.92,12184.0,180.7761,181.2654,180.7761,181.2558,12184.0
2023-06-12 12:00:00,188.99,189.0,188.2,188.24,16194.0,181.323,181.3326,180.565,180.6034,16194.0
2023-06-12 12:10:00,188.25,188.43,188.12,188.25,12483.0,180.613,180.7857,180.4883,180.613,12483.0
2023-06-12 12:20:00,188.22,188.37,188.18,188.34,8908.0,180.5842,180.7281,180.5458,180.6993,8908.0
2023-06-12 12:30:00,188.38,188.52,188.22,188.36,10020.0,180.7377,180.872,180.5842,180.7185,10020.0
2023-06-12 12:40:00,188.31,188.38,187.87,187.92,14934.0,180.6706,180.7377,180.2484,180.2964,14934.0
2023-06-12 12:50:00,187.96,188.27,187.93,188.05,12940.0,180.3348,180.6322,180.306,180.4211,12940.0
2023-06-12 13:00:00,188.11,188.16,187.71,187.89,18132.0,180.4787,180.5266,180.0949,180.2676,18132.0
2023-06-12 13:10:00,187.81,188.0,187.63,187.81,23091.0,180.1908,180.3731,180.0181,180.1908,23091.0
2023-06-12 13:20:00,187.82,188.03,187.8,187.91,10834.0,180.2004,180.4019,180.1812,180.2868,10834.0
2023-06-12 13:30:00,187.95,188.04,187.82,188.04,16912.0,180.3252,180.4115,180.2004,180.4115,16912.0
2023-06-12 13:40:00,188.05,188.34,188.0,188.03,50177.0,180.4211,180.6993,180.3731,180.4019,50177.0
2023-06-12 13:50:00,187.97,188.6,187.73,188.59,20300.0,180.3444,180.9488,180.1141,180.9392,20300.0
2023-06-12 14:00:00,188.54,189.09,188.49,189.03,13305.0,180.8912,181.4189,180.8433,181.3613,13305.0
2023-06-12 14:10:00,189.06,189.23,188.98,189.1,11992.0,181.3901,181.5532,181.3134,181.4285,11992.0
2023-06-12 14:20:00,189.14,189.23,189.0,189.11,11718.0,181.4669,181.5532,181.3326,181.4381,11718.0
2023-06-12 14:30:00,189.01,189.33,188.88,188.89,12365.0,181.3422,181.6492,181.2174,181.227,12365.0
2023-06-12 14:40:00,188.91,189.02,188.75,188.94,8455.0,181.2462,181.3518,181.0927,181.275,8455.0
2023-06-12 14:50:00,188.89,188.91,188.61,188.82,11859.0,181.227,181.2462,180.9584,181.1599,11859.0
2023-06-12 15:00:00,188.81,189.13,188.69,189.12,11863.0,181.1503,181.4573,181.0351,181.4477,11863.0
2023-06-12 15:10:00,189.17,189.72,189.04,189.42,15716.0,181.4957,182.0234,181.3709,181.7355,15716.0
2023-06-12 15:20:00,189.42,189.69,189.22,189.52,19845.0,181.7355,181.9946,181.5436,181.8315,19845.0
2023-06-12 15:30:00,189.44,189.53,189.11,189.4,25805.0,181.7547,181.8411,181.4381,181.7163,25805.0
2023-06-12 15:40:00,189.38,189.65,189.24,189.6,43753.0,181.6971,181.9562,181.5628,181.9082,43753.0
2023-06-12 15:50:00,189.6,189.66,188.85,189.43,223242.0,181.9082,181.9658,181.1886,181.7451,223242.0
2023-06-13 09:30:00,189.92,193.73,189.92,193.59,73074.0,183.1558,186.8301,183.1558,186.6951,73074.0
2023-06-13 09:40:00,193.59,194.11,192.5,192.87,89001.0,186.6951,187.1966,185.6439,186.0007,89001.0
2023-06-13 09:50:00,192.91,193.5,192.1,192.43,36540.0,186.0393,186.6083,185.2582,185.5764,36540.0
2023-06-13 10:00:00,192.31,193.31,191.75,192.94,46235.0,185.4607,186.4251,184.9206,186.0683,46235.0
2023-06-13 10:10:00,192.9,193.27,192.41,192.73,35773.0,186.0297,186.3865,185.5571,185.8657,35773.0
2023-06-13 10:20:00,192.97,193.82,192.71,193.27,32152.0,186.0972,186.9169,185.8464,186.3865,32152.0
2023-06-13 10:30:00,193.25,194.32,193.01,194.3,39297.0,186.3672,187.3991,186.1358,187.3798,39297.0
2023-06-13 10:40:00,194.32,194.95,194.24,194.82,52109.0,187.3991,188.0067,187.322,187.8813,52109.0
2023-06-13 10:50:00,194.84,195.18,194.5,194.94,51845.0,187.9006,188.2285,187.5727,187.997,51845.0
2023-06-13 11:00:00,194.98,195.24,194.55,195.05,40704.0,188.0356,188.2863,187.6209,188.1031,40704.0
2023-06-13 11:10:00,194.99,195.83,194.91,195.62,28289.0,188.0452,188.8553,187.9681,188.6528,28289.0
2023-06-13 11:20:00,195.65,196.05,195.46,195.54,32189.0,188.6817,189.0675,188.4985,188.5757,32189.0
2023-06-13 11:30:00,195.46,195.84,195.13,195.19,77353.0,188.4985,188.865,188.1803,188.2381,77353.0
2023-06-13 11:40:00,195.13,195.49,195.06,195.34,28088.0,188.1803,188.5274,188.1127,188.3828,28088.0
2023-06-13 11:50:00,195.26,195.8,195.16,195.24,17398.0,188.3056,188.8264,188.2092,188.2863,17398.0
2023-06-13 12:00:00,195.24,195.74,194.92,195.57,28283.0,188.2863,188.7685,187.9777,188.6046,28283.0
2023-06-13 12:10:00,195.58,195.79,195.51,195.67,21028.0,188.6142,188.8167,188.5467,188.701,21028.0
2023-06-13 12:20:00,195.61,195.96,195.39,195.9,23109.0,188.6432,188.9807,188.431,188.9228,23109.0
2023-06-13 12:30:00,195.87,196.68,195.81,196.55,60200.0,188.8939,189.6751,188.836,189.5497,60200.0
2023-06-13 12:40:00,196.6,196.73,196.45,196.71,31659.0,189.5979,189.7233,189.4532,189.704,31659.0
2023-06-13 12:50:00,196.69,196.93,196.65,196.77,17212.0,189.6847,189.9161,189.6461,189.7618,17212.0
2023-06-13 13:00:00,196.78,197.04,196.3,196.41,15609.0,189.7715,190.0222,189.3086,189.4147,15609.0
2023-06-13 13:10:00,196.3,196.63,196.06,196.54,14568.0,189.3086,189.6268,189.0771,189.54,14568.0
2023-06-13 13:20:00,196.54,196.79,196.37,196.65,15349.0,189.54,189.7811,189.3761,189.6461,15349.0
2023-06-13 13:30:00,196.8,197.22,196.65,197.2,21828.0,189.7908,190.1958,189.6461,190.1765,21828.0
2023-06-13 13:40:00,197.25,197.81,197.25,197.6,33212.0,190.2248,190.7648,190.2248,190.5623,33212.0
2023-06-13 13:50:00,197.61,197.63,196.92,197.11,36440.0,190.5719,190.5912,189.9065,190.0897,36440.0
2023-06-13 14:00:00,197.11,197.54,196.97,197.36,23453.0,190.0897,190.5044,189.9547,190.3308,23453.0
2023-06-13 14:10:00,197.35,197.48,196.69,197.17,24828.0,190.3212,190.4466,189.6847,190.1476,24828.0
2023-06-13 14:20:00,197.16,197.19,195.72,196.21,30637.0,190.138,190.1669,188.7492,189.2218,30637.0
2023-06-13 14:30:00,196.17,196.71,195.93,196.71,32694.0,189.1832,189.704,188.9518,189.704,32694.0
2023-06-13 14:40:00,196.71,196.79,196.36,196.44,29319.0,189.704,189.7811,189.3664,189.4436,29319.0
2023-06-13 14:50:00,196.44,197.29,196.42,197.28,41966.0,189.4436,190.2633,189.4243,190.2537,41966.0
2023-06-13 15:00:00,197.27,197.7,197.08,197.57,61906.0,190.244,190.6587,190.0608,190.5334,61906.0
2023-06-13 15:10:00,197.6,197.73,197.33,197.67,54094.0,190.5623,190.6877,190.3019,190.6298,54094.0
2023-06-13 15:20:00,197.64,197.74,197.24,197.27,66034.0,190.6009,190.6973,190.2151,190.244,66034.0
2023-06-13 15:30:00,197.31,197.34,196.24,196.34,83616.0,190.2826,190.3115,189.2507,189.3472,83616.0
2023-06-13 15:40:00,196.34,196.52,195.93,196.03,65080.0,189.3472,189.5207,188.9518,189.0482,65080.0
2023-06-13 15:50:00,196.05,196.84,195.8,196.52,231492.0,189.0675,189.8294,188.8264,189.5207,231492.0
2023-06-14 09:30:00,195.94,196.92,195.34,195.91,66185.0,188.9614,189.9065,188.3828,188.9325,66185.0
2023-06-14 09:40:00,195.85,197.1,195.46,196.47,34013.0,188.8746,190.0801,188.4985,189.4725,34013.0
2023-06-14 09:50:00,196.65,196.65,195.76,196.22,19778.0,189.6461,189.6461,188.7878,189.2314,19778.0
2023-06-14 10:00:00,196.13,197.0,195.83,197.0,31303.0,189.1446,189.9837,188.8553,189.9837,31303.0
2023-06-14 10:10:00,196.9,198.12,196.61,197.72,42324.0,189.8872,191.0638,189.6075,190.678,42324.0
2023-06-14 10:20:00,197.67,198.15,197.6,198.15,90947.0,190.6298,191.0927,190.5623,191.0927,90947.0
2023-06-14 10:30:00,198.08,198.85,197.95,198.21,39333.0,191.0252,191.7678,190.8998,191.1506,39333.0
2023-06-14 10:40:00,198.21,198.69,198.03,198.64,38891.0,191.1506,191.6135,190.977,191.5652,38891.0
2023-06-14 10:50:00,198.68,198.71,197.59,197.8,29744.0,191.6038,191.6328,190.5526,190.7552,29744.0
2023-06-14 11:00:00,197.8,198.12,197.46,198.1,19568.0,190.7552,191.0638,190.4273,191.0445,19568.0
2023-06-14 11:10:00,198.09,198.57,198.09,198.43,38875.0,191.0348,191.4977,191.0348,191.3627,38875.0
2023-06-14 11:20:00,198.52,199.5,198.46,199.35,28791.0,191.4495,192.3946,191.3917,192.25,28791.0
2023-06-14 11:30:00,199.35,199.55,198.99,199.23,23369.0,192.25,192.4428,191.9028,192.1342,23369.0
2023-06-14 11:40:00,199.24,199.43,198.79,199.2,21906.0,192.1439,192.3271,191.7099,192.1053,21906.0
2023-06-14 11:50:00,199.2,199.23,198.23,198.39,19195.0,192.1053,192.1342,191.1698,191.3241,19195.0
2023-06-14 12:00:00,198.35,198.38,197.6,197.7,45155.0,191.2856,191.3145,190.5623,190.6587,45155.0
2023-06-14 12:10:00,197.64,198.38,197.64,197.91,13603.0,190.6009,191.3145,190.6009,190.8612,13603.0
2023-06-14 12:20:00,197.94,198.03,197.08,197.13,26315.0,190.8902,190.977,190.0608,190.109,26315.0
2023-06-14 12:30:00,197.17,197.19,196.62,196.84,25196.0,190.1476,190.1669,189.6172,189.8294,25196.0
2023-06-14 12:40:00,196.86,197.72,196.83,197.62,20553.0,189.8486,190.678,189.8197,190.5816,20553.0
2023-06-14 12:50:00,197.58,197.68,197.15,197.39,13274.0,190.543,190.6394,190.1283,190.3598,13274.0
2023-06-14 13:00:00,197.41,197.45,197.14,197.2,12788.0,190.3791,190.4176,190.1187,190.1765,12788.0
2023-06-14 13:10:00,197.22,197.36,196.91,196.98,12849.0,190.1958,190.3308,189.8969,189.9644,12849.0
2023-06-14 13:20:00,196.86,197.0,196.46,196.49,16226.0,189.8486,189.9837,189.4629,189.4918,16226.0
2023-06-14 13:30:00,196.49,197.05,196.33,197.04,18878.0,189.4918,190.0319,189.3375,190.0222,18878.0
2023-06-14 13:40:00,197.07,197.25,196.91,197.25,16820.0,190.0512,190.2248,189.8969,190.2248,16820.0
2023-06-14 13:50:00,197.22,197.38,196.89,197.08,24106.0,190.1958,190.3501,189.8776,190.0608,24106.0
2023-06-14 14:00:00,197.0,197.0,194.61,195.23,36316.0,189.9837,189.9837,187.6788,188.2767,36316.0
2023-06-14 14:10:00,195.6,195.94,194.97,195.32,17240.0,188.6335,188.9614,188.026,188.3635,17240.0
2023-06-14 14:20:00,195.29,195.95,194.86,195.47,13202.0,188.3346,188.9711,187.9199,188.5081,13202.0
2023-06-14 14:30:00,195.43,196.33,194.68,195.64,56662.0,188.4696,189.3375,187.7463,188.6721,56662.0
2023-06-14 14:40:00,195.67,196.51,195.51,196.13,60458.0,188.701,189.5111,188.5467,189.1446,60458.0
2023-06-14 14:50:00,196.03,196.32,195.36,195.51,52862.0,189.0482,189.3279,188.4021,188.5467,52862.0
2023-06-14 15:00:00,195.6,197.76,195.59,197.68,40054.0,188.6335,190.7166,188.6239,190.6394,40054.0
2023-06-14 15:10:00,197.82,197.82,195.44,195.62,35538.0,190.7744,190.7744,188.4792,188.6528,35538.0
2023-06-14 15:20:00,195.7,196.65,195.45,195.56,87664.0,188.73,189.6461,188.4889,188.5949,87664.0
2023-06-14 15:30:00,195.46,195.58,195.21,195.54,41308.0,188.4985,188.6142,188.2574,188.5757,41308.0
2023-06-14 15:40:00,195.53,195.65,194.67,194.74,72162.0,188.566,188.6817,187.7366,187.8041,72162.0
2023-06-14 15:50:00,194.67,195.91,194.1,195.68,352478.0,187.7366,188.9325,187.1869,188.7107,352478.0
2023-06-15 09:30:00,192.62,195.29,192.43,194.67,63271.0,185.7597,188.3346,185.5764,187.7366,63271.0
2023-06-15 09:40:00,194.67,194.85,193.63,194.46,28576.0,187.7366,187.9102,186.7337,187.5341,28576.0
2023-06-15 09:50:00,194.6,195.03,194.16,194.3,25646.0,187.6691,188.0838,187.2448,187.3798,25646.0
2023-06-15 10:00:00,194.3,195.03,194.29,194.77,30674.0,187.3798,188.0838,187.3702,187.8331,30674.0
2023-06-15 10:10:00,194.95,195.31,194.31,194.39,23794.0,188.0067,188.3538,187.3895,187.4666,23794.0
2023-06-15 10:20:00,194.39,195.02,194.02,194.9,35612.0,187.4666,188.0742,187.1098,187.9584,35612.0
2023-06-15 10:30:00,194.98,195.04,194.32,194.5,25666.0,188.0356,188.0935,187.3991,187.5727,25666.0
2023-06-15 10:40:00,194.45,195.38,194.45,195.21,32902.0,187.5245,188.4214,187.5245,188.2574,32902.0
2023-06-15 10:50:00,195.32,195.32,194.82,194.9,31081.0,188.3635,188.3635,187.8813,187.9584,31081.0
2023-06-15 11:00:00,194.9,195.06,194.62,195.0,16051.0,187.9584,188.1127,187.6884,188.0549,16051.0
2023-06-15 11:10:00,195.02,195.65,194.83,195.37,25567.0,188.0742,188.6817,187.8909,188.4117,25567.0
2023-06-15 11:20:00,195.4,195.83,195.39,195.78,27704.0,188.4406,188.8553,188.431,188.8071,27704.0
2023-06-15 11:30:00,195.73,196.26,195.43,195.99,46775.0,188.7589,189.27,188.4696,189.0096,46775.0
2023-06-15 11:40:00,196.02,196.32,195.49,195.55,34438.0,189.0386,189.3279,188.5274,188.5853,34438.0
2023-06-15 11:50:00,195.5,195.86,195.48,195.84,11826.0,188.5371,188.8843,188.5178,188.865,11826.0
2023-06-15 12:00:00,195.98,196.27,195.59,195.71,11419.0,189.0,189.2797,188.6239,188.7396,11419.0
2023-06-15 12:10:00,195.72,195.77,195.22,195.42,18756.0,188.7492,188.7975,188.2671,188.4599,18756.0
2023-06-15 12:20:00,195.39,195.8,195.39,195.79,17306.0,188.431,188.8264,188.431,188.8167,17306.0
2023-06-15 12:30:00,195.8,195.84,195.15,195.37,20370.0,188.8264,188.865,188.1995,188.4117,20370.0
2023-06-15 12:40:00,195.35,195.4,195.04,195.37,21989.0,188.3924,188.4406,188.0935,188.4117,21989.0
2023-06-15 12:50:00,195.34,195.53,195.09,195.45,10265.0,188.3828,188.566,188.1417,188.4889,10265.0
2023-06-15 13:00:00,195.45,195.61,195.22,195.22,6800.0,188.4889,188.6432,188.2671,188.2671,6800.0
2023-06-15 13:10:00,195.2,195.51,195.14,195.3,11006.0,188.2478,188.5467,188.1899,188.3442,11006.0
2023-06-15 13:20:00,195.3,195.57,195.27,195.55,10931.0,188.3442,188.6046,188.3153,188.5853,10931.0
2023-06-15 13:30:00,195.61,195.71,195.42,195.47,14876.0,188.6432,188.7396,188.4599,188.5081,14876.0
2023-06-15 13:40:00,195.5,195.9,195.41,195.77,17520.0,188.5371,188.9228,188.4503,188.7975,17520.0
2023-06-15 13:50:00,195.8,195.85,195.48,195.75,19589.0,188.8264,188.8746,188.5178,188.7782,19589.0
2023-06-15 14:00:00,195.78,196.06,195.52,195.56,36465.0,188.8071,189.0771,188.5564,188.5949,36465.0
2023-06-15 14:10:00,195.58,195.65,195.0,195.09,19977.0,188.6142,188.6817,188.0549,188.1417,19977.0
2023-06-15 14:20:00,195.17,195.72,195.14,195.7,9981.0,188.2188,188.7492,188.1899,188.73,9981.0
2023-06-15 14:30:00,195.72,196.27,195.68,196.1,27492.0,188.7492,189.2797,188.7107,189.1157,27492.0
2023-06-15 14:40:00,196.13,196.59,195.99,196.14,23591.0,189.1446,189.5883,189.0096,189.1543,23591.0
2023-06-15 14:50:00,196.17,197.06,196.17,196.84,20788.0,189.1832,190.0415,189.1832,189.8294,20788.0
2023-06-15 15:00:00,196.9,197.01,196.35,196.37,28176.0,189.8872,189.9933,189.3568,189.3761,28176.0
2023-06-15 15:10:00,196.35,196.79,196.1,196.61,45529.0,189.3568,189.7811,189.1157,189.6075,45529.0
2023-06-15 15:20:00,196.63,196.8,196.2,196.63,29861.0,189.6268,189.7908,189.2121,189.6268,29861.0
2023-06-15 15:30:00,196.66,196.8,196.41,196.46,19532.0,189.6558,189.7908,189.4147,189.4629,19532.0
2023-06-15 15:40:00,196.53,196.81,196.43,196.66,31051.0,189.5304,189.8004,189.434,189.6558,31051.0
2023-06-15 15:50:00,196.71,197.05,195.56,195.74,206801.0,189.704,190.0319,188.5949,188.7685,206801.0
2023-06-16 09:30:00,197.92,198.69,196.13,196.77,407157.0,190.8709,191.6135,189.1446,189.7618,407157.0
2023-06-16 09:40:00,196.79,197.81,195.87,196.93,44879.0,189.7811,190.7648,188.8939,189.9161,44879.0
2023-06-16 09:50:00,197.15,197.3,195.99,196.15,18015.0,190.1283,190.273,189.0096,189.1639,18015.0
2023-06-16 10:00:00,196.43,197.25,196.18,197.07,23418.0,189.434,190.2248,189.1929,190.0512,23418.0
2023-06-16 10:10:00,197.09,197.61,196.79,196.95,45143.0,190.0704,190.5719,189.7811,189.9354,45143.0
2023-06-16 10:20:00,196.88,197.41,196.88,197.32,21369.0,189.8679,190.3791,189.8679,190.2923,21369.0
2023-06-16 10:30:00,197.23,197.46,196.69,196.85,22135.0,190.2055,190.4273,189.6847,189.839,22135.0
2023-06-16 10:40:00,196.91,196.91,195.49,195.88,14281.0,189.8969,189.8969,188.5274,188.9035,14281.0
2023-06-16 10:50:00,195.91,196.4,195.81,196.04,9072.0,188.9325,189.405,188.836,189.0578,9072.0
2023-06-16 11:00:00,196.01,196.38,195.8,196.38,12934.0,189.0289,189.3857,188.8264,189.3857,12934.0
2023-06-16 11:10:00,196.3,196.54,196.12,196.17,15674.0,189.3086,189.54,189.135,189.1832,15674.0
2023-06-16 11:20:00,196.25,196.35,195.68,195.71,15963.0,189.2604,189.3568,188.7107,188.7396,15963.0
2023-06-16 11:30:00,195.83,196.44,195.55,195.85,37818.0,188.8553,189.4436,188.5853,188.8746,37818.0
2023-06-16 11:40:00,196.02,196.53,195.98,196.12,35248.0,189.0386,189.5304,189.0,189.135,35248.0
2023-06-16 11:50:00,196.13,196.89,195.92,196.81,16724.0,189.1446,189.8776,188.9421,189.8004,16724.0
2023-06-16 12:00:00,196.8,197.24,196.68,197.12,26987.0,189.7908,190.2151,189.6751,190.0994,26987.0
2023-06-16 12:10:00,197.13,197.59,197.12,197.5,28483.0,190.109,190.5526,190.0994,190.4658,28483.0
2023-06-16 12:20:00,197.55,197.96,197.3,197.92,22568.0,190.5141,190.9095,190.273,190.8709,22568.0
2023-06-16 12:30:00,197.93,198.38,197.86,198.36,18303.0,190.8805,191.3145,190.813,191.2952,18303.0
2023-06-16 12:40:00,198.37,198.73,198.31,198.54,19241.0,191.3049,191.652,191.247,191.4688,19241.0
2023-06-16 12:50:00,198.6,199.09,198.47,198.72,25112.0,191.5267,191.9992,191.4013,191.6424,25112.0
2023-06-16 13:00:00,198.77,198.82,197.99,198.03,16249.0,191.6906,191.7388,190.9384,190.977,16249.0
2023-06-16 13:10:00,197.99,198.24,197.66,198.1,15147.0,190.9384,191.1795,190.6201,191.0445,15147.0
2023-06-16 13:20:00,198.08,198.55,197.98,198.22,12609.0,191.0252,191.4784,190.9288,191.1602,12609.0
2023-06-16 13:30:00,198.25,198.3,198.0,198.25,11286.0,191.1891,191.2374,190.948,191.1891,11286.0
2023-06-16 13:40:00,198.31,198.35,197.72,197.8,15244.0,191.247,191.2856,190.678,190.7552,15244.0
2023-06-16 13:50:00,197.84,198.19,197.83,198.15,9070.0,190.7937,191.1313,190.7841,191.0927,9070.0
2023-06-16 14:00:00,198.12,198.2,197.75,197.97,10024.0,191.0638,191.1409,190.7069,190.9191,10024.0
2023-06-16 14:10:00,198.02,198.04,197.47,197.58,11485.0,190.9673,190.9866,190.4369,190.543,11485.0
2023-06-16 14:20:00,197.55,198.0,197.41,198.0,10222.0,190.5141,190.948,190.3791,190.948,10222.0
2023-06-16 14:30:00,197.99,197.99,197.49,197.68,24861.0,190.9384,190.9384,190.4562,190.6394,24861.0
2023-06-16 14:40:00,197.69,197.74,197.54,197.68,15598.0,190.6491,190.6973,190.5044,190.6394,15598.0
2023-06-16 14:50:00,197.7,198.14,197.57,197.81,70968.0,190.6587,191.0831,190.5334,190.7648,70968.0
2023-06-16 15:00:00,197.91,197.96,197.4,197.7,17017.0,190.8612,190.9095,190.3694,190.6587,17017.0
2023-06-16 15:10:00,197.66,197.69,197.19,197.49,20703.0,190.6201,190.6491,190.1669,190.4562,20703.0
2023-06-16 15:20:00,197.6,197.68,197.22,197.49,38106.0,190.5623,190.6394,190.1958,190.4562,38106.0
2023-06-16 15:30:00,197.48,198.35,197.47,198.27,22511.0,190.4466,191.2856,190.4369,191.2084,22511.0
2023-06-16 15:40:00,198.23,198.44,197.82,198.21,38517.0,191.1698,191.3724,190.7744,191.1506,38517.0
2023-06-16 15:50:00,198.15,199.18,197.75,197.87,177011.0,191.0927,192.086,190.7069,190.8227,177011.0
2023-06-20 09:30:00,195.31,197.91,195.01,196.48,61623.0,188.3538,190.8612,188.0645,189.4822,61623.0
2023-06-20 09:40:00,196.49,196.75,195.6,195.87,42653.0,189.4918,189.7426,188.6335,188.8939,42653.0
2023-06-20 09:50:00,195.87,196.24,194.53,194.66,65600.0,188.8939,189.2507,187.6016,187.727,65600.0
2023-06-20 10:00:00,194.83,194.91,194.12,194.3,63101.0,187.8909,187.9681,187.2062,187.3798,63101.0
2023-06-20 10:10:00,194.28,194.76,193.56,193.77,23972.0,187.3605,187.8234,186.6662,186.8687,23972.0
2023-06-20 10:20:00,193.75,193.98,193.29,193.91,17615.0,186.8494,187.0712,186.4058,187.0037,17615.0
2023-06-20 10:30:00,193.89,194.42,193.61,193.65,31051.0,186.9844,187.4955,186.7144,186.753,31051.0
2023-06-20 10:40:00,193.65,194.58,193.65,194.28,31672.0,186.753,187.6498,186.753,187.3605,31672.0
2023-06-20 10:50:00,194.27,194.37,193.95,194.13,23520.0,187.3509,187.4473,187.0423,187.2159,23520.0
2023-06-20 11:00:00,194.22,194.98,194.18,194.39,20440.0,187.3027,188.0356,187.2641,187.4666,20440.0
2023-06-20 11:10:00,194.28,194.28,193.59,193.64,30126.0,187.3605,187.3605,186.6951,186.7433,30126.0
2023-06-20 11:20:00,193.63,193.73,193.27,193.64,19828.0,186.7337,186.8301,186.3865,186.7433,19828.0
2023-06-20 11:30:00,193.74,194.12,193.74,194.0,21182.0,186.8398,187.2062,186.8398,187.0905,21182.0
2023-06-20 11:40:00,194.03,194.17,193.7,194.07,17145.0,187.1194,187.2544,186.8012,187.158,17145.0
2023-06-20 11:50:00,194.07,194.49,194.01,194.17,16399.0,187.158,187.5631,187.1001,187.2544,16399.0
2023-06-20 12:00:00,194.18,194.67,194.16,194.27,15565.0,187.2641,187.7366,187.2448,187.3509,15565.0
2023-06-20 12:10:00,194.25,194.62,194.19,194.36,22958.0,187.3316,187.6884,187.2737,187.4377,22958.0
2023-06-20 12:20:00,194.39,195.48,194.36,195.38,13169.0,187.4666,188.5178,187.4377,188.4214,13169.0
2023-06-20 12:30:00,195.31,196.0,195.31,195.81,9782.0,188.3538,189.0193,188.3538,188.836,9782.0
2023-06-20 12:40:00,195.85,196.24,195.76,195.91,13387.0,188.8746,189.2507,188.7878,188.9325,13387.0
2023-06-20 12:50:00,195.98,196.12,195.81,195.94,17726.0,189.0,189.135,188.836,188.9614,17726.0
2023-06-20 13:00:00,195.96,195.97,195.45,195.63,12024.0,188.9807,188.9903,188.4889,188.6624,12024.0
2023-06-20 13:10:00,195.63,195.81,195.41,195.76,14856.0,188.6624,188.836,188.4503,188.7878,14856.0
2023-06-20 13:20:00,195.7,196.01,195.6,195.69,11237.0,188.73,189.0289,188.6335,188.7203,11237.0
2023-06-20 13:30:00,195.64,196.23,195.63,195.81,7781.0,188.6721,189.2411,188.6624,188.836,7781.0
2023-06-20 13:40:00,195.81,196.1,195.79,196.03,6519.0,188.836,189.1157,188.8167,189.0482,6519.0
2023-06-20 13:50:00,195.99,195.99,195.34,195.38,5936.0,189.0096,189.0096,188.3828,188.4214,5936.0
2023-06-20 14:00:00,195.46,195.68,195.29,195.29,9432.0,188.4985,188.7107,188.3346,188.3346,9432.0
2023-06-20 14:10:00,195.3,195.63,195.3,195.55,7575.0,188.3442,188.6624,188.3442,188.5853,7575.0
2023-06-20 14:20:00,195.53,195.68,195.39,195.68,7331.0,188.566,188.7107,188.431,188.7107,7331.0
2023-06-20 14:30:00,195.72,195.72,194.99,195.03,9124.0,188.7492,188.7492,188.0452,188.0838,9124.0
2023-06-20 14:40:00,195.08,195.15,194.72,194.84,9788.0,188.132,188.1995,187.7849,187.9006,9788.0
2023-06-20 14:50:00,194.86,194.96,194.65,194.91,13255.0,187.9199,188.0163,187.7174,187.9681,13255.0
2023-06-20 15:00:00,194.94,194.94,194.54,194.73,9428.0,187.997,187.997,187.6113,187.7945,9428.0
2023-06-20 15:10:00,194.7,194.79,194.47,194.7,6977.0,187.7656,187.8524,187.5438,187.7656,6977.0
2023-06-20 15:20:00,194.63,195.03,194.57,195.03,9927.0,187.6981,188.0838,187.6402,188.0838,9927.0
2023-06-20 15:30:00,194.99,195.24,194.88,195.24,10670.0,188.0452,188.2863,187.9392,188.2863,10670.0
2023-06-20 15:40:00,195.27,195.77,195.08,195.77,12849.0,188.3153,188.7975,188.132,188.7975,12849.0
2023-06-20 15:50:00,195.72,195.92,195.2,195.39,97069.0,188.7492,188.9421,188.2478,188.431,97069.0
2023-06-21 09:30:00,194.24,195.61,194.05,195.61,35336.0,187.322,188.6432,187.1387,188.6432,35336.0
2023-06-21 09:40:00,195.75,195.82,193.82,194.66,17988.0,188.7782,188.8457,186.9169,187.727,17988.0
2023-06-21 09:50:00,194.77,195.0,194.35,194.72,10695.0,187.8331,188.0549,187.428,187.7849,10695.0
2023-06-21 10:00:00,194.78,194.97,194.14,194.39,17906.0,187.8427,188.026,187.2255,187.4666,17906.0
2023-06-21 10:10:00,194.59,195.47,194.59,194.9,9692.0,187.6595,188.5081,187.6595,187.9584,9692.0
2023-06-21 10:20:00,194.92,195.25,194.52,195.0,15103.0,187.9777,188.296,187.592,188.0549,15103.0
2023-06-21 10:30:00,195.16,195.28,194.39,194.83,18848.0,188.2092,188.3249,187.4666,187.8909,18848.0
2023-06-21 10:40:00,194.82,194.91,193.39,193.47,23215.0,187.8813,187.9681,186.5022,186.5794,23215.0
2023-06-21 10:50:00,193.41,194.01,193.26,193.95,33371.0,186.5215,187.1001,186.3769,187.0423,33371.0
2023-06-21 11:00:00,194.07,194.29,192.83,192.85,22892.0,187.158,187.3702,185.9622,185.9815,22892.0
2023-06-21 11:10:00,192.79,193.27,192.74,192.78,23856.0,185.9236,186.3865,185.8754,185.914,23856.0
2023-06-21 11:20:00,192.78,193.68,192.77,193.65,26863.0,185.914,186.7819,185.9043,186.753,26863.0
2023-06-21 11:30:00,193.58,193.96,193.33,193.87,13134.0,186.6855,187.0519,186.4444,186.9651,13134.0
2023-06-21 11:40:00,193.8,193.93,193.4,193.4,13241.0,186.8976,187.023,186.5119,186.5119,13241.0
2023-06-21 11:50:00,193.47,193.53,193.01,193.01,13090.0,186.5794,186.6372,186.1358,186.1358,13090.0
2023-06-21 12:00:00,193.05,193.56,192.81,193.34,39882.0,186.1743,186.6662,185.9429,186.454,39882.0
2023-06-21 12:10:00,193.3,193.95,193.01,193.72,14409.0,186.4154,187.0423,186.1358,186.8205,14409.0
2023-06-21 12:20:00,193.73,194.03,193.51,193.97,12280.0,186.8301,187.1194,186.618,187.0616,12280.0
2023-06-21 12:30:00,194.01,194.02,193.55,193.59,11358.0,187.1001,187.1098,186.6565,186.6951,11358.0
2023-06-21 12:40:00,193.61,193.84,193.33,193.34,9353.0,186.7144,186.9362,186.4444,186.454,9353.0
2023-06-21 12:50:00,193.29,193.62,193.23,193.39,9939.0,186.4058,186.724,186.3479,186.5022,9939.0
2023-06-21 13:00:00,193.34,193.5,192.97,193.42,11319.0,186.454,186.6083,186.0972,186.5312,11319.0
2023-06-21 13:10:00,193.5,193.5,193.09,193.16,8552.0,186.6083,186.6083,186.2129,186.2804,8552.0
2023-06-21 13:20:00,193.16,193.39,193.08,193.34,12124.0,186.2804,186.5022,186.2033,186.454,12124.0
2023-06-21 13:30:00,193.26,193.95,193.2,193.95,7575.0,186.3769,187.0423,186.319,187.0423,7575.0
2023-06-21 13:40:00,193.9,194.04,193.77,193.77,11935.0,186.9941,187.1291,186.8687,186.8687,11935.0
2023-06-21 13:50:00,193.82,194.05,193.8,193.98,7436.0,186.9169,187.1387,186.8976,187.0712,7436.0
2023-06-21 14:00:00,194.02,194.21,193.76,194.05,8422.0,187.1098,187.293,186.859,187.1387,8422.0
2023-06-21 14:10:00,194.05,194.52,194.03,194.48,10604.0,187.1387,187.592,187.1194,187.5534,10604.0
2023-06-21 14:20:00,194.49,194.54,194.3,194.53,7005.0,187.5631,187.6113,187.3798,187.6016,7005.0
2023-06-21 14:30:00,194.57,194.73,194.38,194.52,8254.0,187.6402,187.7945,187.457,187.592,8254.0
2023-06-21 14:40:00,194.55,194.58,194.3,194.43,8845.0,187.6209,187.6498,187.3798,187.5052,8845.0
2023-06-21 14:50:00,194.39,194.62,194.28,194.54,31350.0,187.4666,187.6884,187.3605,187.6113,31350.0
2023-06-21 15:00:00,194.53,194.53,193.76,193.88,14051.0,187.6016,187.6016,186.859,186.9748,14051.0
2023-06-21 15:10:00,193.92,194.23,193.92,194.16,8865.0,187.0134,187.3123,187.0134,187.2448,8865.0
2023-06-21 15:20:00,194.14,194.14,193.59,193.66,16085.0,187.2255,187.2255,186.6951,186.7626,16085.0
2023-06-21 15:30:00,193.64,193.69,192.93,193.19,22131.0,186.7433,186.7915,186.0586,186.3094,22131.0
2023-06-21 15:40:00,193.18,193.79,193.14,193.71,34735.0,186.2997,186.888,186.2611,186.8108,34735.0
2023-06-21 15:50:00,193.64,193.99,193.21,193.24,142458.0,186.7433,187.0809,186.3286,186.3576,142458.0
2023-06-22 09:30:00,191.28,192.11,190.51,191.28,45655.0,184.4674,185.2678,183.7248,184.4674,45655.0
2023-06-22 09:40:00,191.17,191.85,191.17,191.5,11652.0,184.3613,185.0171,184.3613,184.6795,11652.0
2023-06-22 09:50:00,191.61,192.57,191.42,192.28,11416.0,184.7856,185.7114,184.6024,185.4318,11416.0
2023-06-22 10:00:00,192.41,193.12,192.16,193.04,15981.0,185.5571,186.2418,185.316,186.1647,15981.0
2023-06-22 10:10:00,193.09,194.34,193.01,194.27,22229.0,186.2129,187.4184,186.1358,187.3509,22229.0
2023-06-22 10:20:00,194.18,194.37,193.56,194.3,16777.0,187.2641,187.4473,186.6662,187.3798,16777.0
2023-06-22 10:30:00,194.34,194.5,193.79,193.87,15461.0,187.4184,187.5727,186.888,186.9651,15461.0
2023-06-22 10:40:00,193.91,193.91,193.13,193.78,17182.0,187.0037,187.0037,186.2515,186.8783,17182.0
2023-06-22 10:50:00,193.82,194.0,193.39,193.9,14040.0,186.9169,187.0905,186.5022,186.9941,14040.0
2023-06-22 11:00:00,193.98,194.57,193.9,194.35,9388.0,187.0712,187.6402,186.9941,187.428,9388.0
2023-06-22 11:10:00,194.38,194.53,193.96,194.48,10272.0,187.457,187.6016,187.0519,187.5534,10272.0
2023-06-22 11:20:00,194.51,194.67,194.15,194.35,11081.0,187.5823,187.7366,187.2352,187.428,11081.0
2023-06-22 11:30:00,194.38,195.07,194.35,194.89,16629.0,187.457,188.1224,187.428,187.9488,16629.0
2023-06-22 11:40:00,194.9,195.58,194.9,195.17,16606.0,187.9584,188.6142,187.9584,188.2188,16606.0
2023-06-22 11:50:00,195.16,195.24,194.97,195.21,14727.0,188.2092,188.2863,188.026,188.2574,14727.0
2023-06-22 12:00:00,195.18,195.19,194.39,194.55,11748.0,188.2285,188.2381,187.4666,187.6209,11748.0
2023-06-22 12:10:00,194.6,194.9,194.41,194.43,13188.0,187.6691,187.9584,187.4859,187.5052,13188.0
2023-06-22 12:20:00,194.34,194.62,194.17,194.26,7443.0,187.4184,187.6884,187.2544,187.3412,7443.0
2023-06-22 12:30:00,194.25,194.81,194.25,194.39,7128.0,187.3316,187.8717,187.3316,187.4666,7128.0
2023-06-22 12:40:00,194.34,194.51,194.23,194.3,13545.0,187.4184,187.5823,187.3123,187.3798,13545.0
2023-06-22 12:50:00,194.25,194.61,194.24,194.55,7177.0,187.3316,187.6788,187.322,187.6209,7177.0
2023-06-22 13:00:00,194.5,194.54,193.98,194.06,12256.0,187.5727,187.6113,187.0712,187.1484,12256.0
2023-06-22 13:10:00,194.01,194.2,193.86,194.14,6782.0,187.1001,187.2834,186.9555,187.2255,6782.0
2023-06-22 13:20:00,194.19,194.62,194.13,194.43,9350.0,187.2737,187.6884,187.2159,187.5052,9350.0
2023-06-22 13:30:00,194.43,194.47,194.23,194.28,7373.0,187.5052,187.5438,187.3123,187.3605,7373.0
2023-06-22 13:40:00,194.28,194.43,194.28,194.42,5471.0,187.3605,187.5052,187.3605,187.4955,5471.0
2023-06-22 13:50:00,194.37,194.73,194.27,194.67,6989.0,187.4473,187.7945,187.3509,187.7366,6989.0
2023-06-22 14:00:00,194.68,194.79,194.47,194.48,9929.0,187.7463,187.8524,187.5438,187.5534,9929.0
2023-06-22 14:10:00,194.49,194.61,194.3,194.3,4716.0,187.5631,187.6788,187.3798,187.3798,4716.0
2023-06-22 14:20:00,194.33,194.61,194.25,194.6,4459.0,187.4087,187.6788,187.3316,187.6691,4459.0
2023-06-22 14:30:00,194.59,194.76,194.32,194.6,7336.0,187.6595,187.8234,187.3991,187.6691,7336.0
2023-06-22 14:40:00,194.53,194.95,194.52,194.84,60070.0,187.6016,188.0067,187.592,187.9006,60070.0
2023-06-22 14:50:00,194.83,195.03,194.78,194.94,9839.0,187.8909,188.0838,187.8427,187.997,9839.0
2023-06-22 15:00:00,195.01,195.46,194.96,195.19,13309.0,188.0645,188.4985,188.0163,188.2381,13309.0
2023-06-22 15:10:00,195.07,195.16,194.75,194.84,12065.0,188.1224,188.2092,187.8138,187.9006,12065.0
2023-06-22 15:20:00,194.82,194.82,194.46,194.49,11471.0,187.8813,187.8813,187.5341,187.5631,11471.0
2023-06-22 15:30:00,194.43,194.56,194.25,194.56,23434.0,187.5052,187.6306,187.3316,187.6306,23434.0
2023-06-22 15:40:00,194.63,194.67,194.28,194.35,21844.0,187.6981,187.7366,187.3605,187.428,21844.0
2023-06-22 15:50:00,194.4,194.72,194.2,194.7,82100.0,187.4763,187.7849,187.2834,187.7656,82100.0
2023-06-23 09:30:00,190.5,191.93,190.44,191.05,66755.0,183.7152,185.0942,183.6573,184.2456,66755.0
2023-06-23 09:40:00,191.08,191.22,190.04,190.44,26360.0,184.2745,184.4095,183.2715,183.6573,26360.0
2023-06-23 09:50:00,190.43,191.29,190.43,190.81,16583.0,183.6477,184.477,183.6477,184.0141,16583.0
2023-06-23 10:00:00,190.93,191.79,190.88,191.63,13240.0,184.1298,184.9592,184.0816,184.8049,13240.0
2023-06-23 10:10:00,191.69,191.87,191.5,191.75,17198.0,184.8628,185.0364,184.6795,184.9206,17198.0
2023-06-23 10:20:00,191.71,191.77,191.08,191.38,13802.0,184.8821,184.9399,184.2745,184.5638,13802.0
2023-06-23 10:30:00,191.41,191.68,191.37,191.68,9894.0,184.5927,184.8531,184.5542,184.8531,9894.0
2023-06-23 10:40:00,191.69,191.77,190.91,190.92,8107.0,184.8628,184.9399,184.1106,184.1202,8107.0
2023-06-23 10:50:00,190.85,191.05,190.47,190.81,18084.0,184.0527,184.2456,183.6862,184.0141,18084.0
2023-06-23 11:00:00,190.87,190.98,190.09,190.09,11815.0,184.072,184.1781,183.3198,183.3198,11815.0
2023-06-23 11:10:00,190.12,190.15,189.75,189.81,10732.0,183.3487,183.3776,182.9919,183.0497,10732.0
2023-06-23 11:20:00,189.8,190.02,189.52,189.69,10299.0,183.0401,183.2523,182.7701,182.934,10299.0
2023-06-23 11:30:00,189.66,189.9,189.52,189.88,9018.0,182.9051,183.1365,182.7701,183.1172,9018.0
2023-06-23 11:40:00,189.91,190.32,189.9,190.2,16035.0,183.1462,183.5416,183.1365,183.4258,16035.0
2023-06-23 11:50:00,190.24,190.24,189.88,190.06,6485.0,183.4644,183.4644,183.1172,183.2908,6485.0
2023-06-23 12:00:00,190.08,190.08,189.5,189.65,13446.0,183.3101,183.3101,182.7508,182.8954,13446.0
2023-06-23 12:10:00,189.62,190.18,189.5,190.07,15574.0,182.8665,183.4066,182.7508,183.3005,15574.0
2023-06-23 12:20:00,190.07,190.24,189.95,190.08,9628.0,183.3005,183.4644,183.1847,183.3101,9628.0
2023-06-23 12:30:00,190.14,190.44,190.1,190.22,10573.0,183.368,183.6573,183.3294,183.4451,10573.0
2023-06-23 12:40:00,190.21,190.43,190.11,190.2,9560.0,183.4355,183.6477,183.339,183.4258,9560.0
2023-06-23 12:50:00,190.22,190.5,190.14,190.17,18366.0,183.4451,183.7152,183.368,183.3969,18366.0
2023-06-23 13:00:00,190.23,190.35,189.88,190.11,9309.0,183.4548,183.5705,183.1172,183.339,9309.0
2023-06-23 13:10:00,190.21,190.41,190.13,190.41,11634.0,183.4355,183.6284,183.3583,183.6284,11634.0
2023-06-23 13:20:00,190.45,190.54,190.16,190.43,10307.0,183.6669,183.7537,183.3873,183.6477,10307.0
2023-06-23 13:30:00,190.48,190.53,190.14,190.2,6513.0,183.6959,183.7441,183.368,183.4258,6513.0
2023-06-23 13:40:00,190.24,190.27,189.93,190.05,10045.0,183.4644,183.4933,183.1655,183.2812,10045.0
2023-06-23 13:50:00,190.06,190.47,190.06,190.34,11291.0,183.2908,183.6862,183.2908,183.5609,11291.0
2023-06-23 14:00:00,190.37,190.44,189.74,189.8,7617.0,183.5898,183.6573,182.9822,183.0401,7617.0
2023-06-23 14:10:00,189.8,189.8,189.46,189.69,13085.0,183.0401,183.0401,182.7122,182.934,13085.0
2023-06-23 14:20:00,189.78,189.91,189.48,189.57,10730.0,183.0208,183.1462,182.7315,182.8183,10730.0
2023-06-23 14:30:00,189.58,189.73,189.42,189.48,15477.0,182.8279,182.9726,182.6736,182.7315,15477.0
2023-06-23 14:40:00,189.48,189.51,189.1,189.21,14079.0,182.7315,182.7604,182.365,182.4711,14079.0
2023-06-23 14:50:00,189.21,189.34,189.06,189.06,12564.0,182.4711,182.5965,182.3264,182.3264,12564.0
2023-06-23 15:00:00,189.0,189.0,188.5,188.74,18458.0,182.2686,182.2686,181.7864,182.0178,18458.0
2023-06-23 15:10:00,188.78,188.97,188.61,188.92,19544.0,182.0564,182.2397,181.8925,182.1914,19544.0
2023-06-23 15:20:00,188.92,189.08,188.75,189.03,15862.0,182.1914,182.3457,182.0275,182.2975,15862.0
2023-06-23 15:30:00,189.09,189.5,189.09,189.39,25258.0,182.3554,182.7508,182.3554,182.6447,25258.0
2023-06-23 15:40:00,189.42,189.69,189.27,189.66,42939.0,182.6736,182.934,182.529,182.9051,42939.0
2023-06-23 15:50:00,189.66,189.66,188.62,188.66,236561.0,182.9051,182.9051,181.9021,181.9407,236561.0
2023-06-26 09:30:00,189.99,191.7,189.53,191.56,28015.0,183.2233,184.8724,182.7797,184.7374,28015.0
2023-06-26 09:40:00,191.73,192.8,191.56,192.53,8529.0,184.9014,185.9332,184.7374,185.6729,8529.0
2023-06-26 09:50:00,192.64,194.53,192.62,194.48,37033.0,185.7789,187.6016,185.7597,187.5534,37033.0
2023-06-26 10:00:00,194.43,195.26,193.87,194.13,29281.0,187.5052,188.3056,186.9651,187.2159,29281.0
2023-06-26 10:10:00,194.1,194.22,193.69,193.69,9816.0,187.1869,187.3027,186.7915,186.7915,9816.0
2023-06-26 10:20:00,193.68,193.79,193.28,193.37,12678.0,186.7819,186.888,186.3961,186.4829,12678.0
2023-06-26 10:30:00,193.4,193.56,192.95,192.96,16843.0,186.5119,186.6662,186.0779,186.0875,16843.0
2023-06-26 10:40:00,193.05,194.03,192.82,193.84,24436.0,186.1743,187.1194,185.9525,186.9362,24436.0
2023-06-26 10:50:00,193.98,194.5,193.98,194.26,16948.0,187.0712,187.5727,187.0712,187.3412,16948.0
2023-06-26 11:00:00,194.2,194.2,193.18,193.57,17570.0,187.2834,187.2834,186.2997,186.6758,17570.0
2023-06-26 11:10:00,193.66,194.0,193.4,193.41,10546.0,186.7626,187.0905,186.5119,186.5215,10546.0
2023-06-26 11:20:00,193.41,193.53,192.92,193.27,14930.0,186.5215,186.6372,186.049,186.3865,14930.0
2023-06-26 11:30:00,193.35,193.88,193.35,193.5,9701.0,186.4637,186.9748,186.4637,186.6083,9701.0
2023-06-26 11:40:00,193.58,194.27,193.47,194.06,7291.0,186.6855,187.3509,186.5794,187.1484,7291.0
2023-06-26 11:50:00,194.2,194.56,193.92,194.56,18244.0,187.2834,187.6306,187.0134,187.6306,18244.0
2023-06-26 12:00:00,194.51,194.51,193.13,193.2,14206.0,187.5823,187.5823,186.2515,186.319,14206.0
2023-06-26 12:10:00,193.1,193.81,192.9,193.55,13048.0,186.2226,186.9073,186.0297,186.6565,13048.0
2023-06-26 12:20:00,193.48,193.8,193.17,193.55,9367.0,186.589,186.8976,186.2901,186.6565,9367.0
2023-06-26 12:30:00,193.67,193.71,193.36,193.41,17732.0,186.7723,186.8108,186.4733,186.5215,17732.0
2023-06-26 12:40:00,193.31,193.31,192.57,193.08,10206.0,186.4251,186.4251,185.7114,186.2033,10206.0
2023-06-26 12:50:00,193.1,193.39,192.84,193.36,8515.0,186.2226,186.5022,185.9718,186.4733,8515.0
2023-06-26 13:00:00,193.41,193.67,193.37,193.5,9571.0,186.5215,186.7723,186.4829,186.6083,9571.0
2023-06-26 13:10:00,193.57,193.84,193.45,193.62,11220.0,186.6758,186.9362,186.5601,186.724,11220.0
2023-06-26 13:20:00,193.68,193.93,193.44,193.84,24322.0,186.7819,187.023,186.5504,186.9362,24322.0
2023-06-26 13:30:00,193.97,194.0,193.46,193.53,10318.0,187.0616,187.0905,186.5697,186.6372,10318.0
2023-06-26 13:40:00,193.6,193.7,193.33,193.49,14021.0,186.7047,186.8012,186.4444,186.5987,14021.0
2023-06-26 13:50:00,193.46,193.48,192.66,192.86,12756.0,186.5697,186.589,185.7982,185.9911,12756.0
2023-06-26 14:00:00,192.73,193.02,192.51,192.6,12093.0,185.8657,186.1454,185.6536,185.7404,12093.0
2023-06-26 14:10:00,192.53,192.68,192.44,192.5,8727.0,185.6729,185.8175,185.5861,185.6439,8727.0
2023-06-26 14:20:00,192.47,192.5,192.23,192.46,13474.0,185.615,185.6439,185.3835,185.6054,13474.0
2023-06-26 14:30:00,192.43,193.01,192.41,192.99,12317.0,185.5764,186.1358,185.5571,186.1165,12317.0
2023-06-26 14:40:00,193.05,193.18,192.86,193.17,11075.0,186.1743,186.2997,185.9911,186.2901,11075.0
2023-06-26 14:50:00,193.16,193.32,192.98,193.09,10589.0,186.2804,186.4347,186.1068,186.2129,10589.0
2023-06-26 15:00:00,193.09,193.64,193.09,193.43,11439.0,186.2129,186.7433,186.2129,186.5408,11439.0
2023-06-26 15:10:00,193.35,193.65,193.34,193.48,14508.0,186.4637,186.753,186.454,186.589,14508.0
2023-06-26 15:20:00,193.5,193.55,193.24,193.52,19597.0,186.6083,186.6565,186.3576,186.6276,19597.0
2023-06-26 15:30:00,193.48,193.56,193.25,193.4,12960.0,186.589,186.6662,186.3672,186.5119,12960.0
2023-06-26 15:40:00,193.39,193.43,192.58,192.77,25827.0,186.5022,186.5408,185.7211,185.9043,25827.0
2023-06-26 15:50:00,192.63,192.93,192.18,192.2,139205.0,185.7693,186.0586,185.3353,185.3546,139205.0
2023-06-27 09:30:00,192.0,192.2,191.26,191.36,52821.0,185.1617,185.3546,184.4481,184.5445,52821.0
2023-06-27 09:40:00,191.25,192.0,190.76,191.09,23852.0,184.4384,185.1617,183.9659,184.2841,23852.0
2023-06-27 09:50:00,191.14,192.73,191.13,192.58,19140.0,184.3324,185.8657,184.3227,185.7211,19140.0
2023-06-27 10:00:00,192.78,192.86,191.97,192.08,17826.0,185.914,185.9911,185.1328,185.2389,17826.0
2023-06-27 10:10:00,192.1,192.52,191.6,192.36,11236.0,185.2582,185.6632,184.776,185.5089,11236.0
2023-06-27 10:20:00,192.43,192.78,192.14,192.74,17700.0,185.5764,185.914,185.2967,185.8754,17700.0
2023-06-27 10:30:00,192.7,193.18,192.48,193.16,14495.0,185.8368,186.2997,185.6246,186.2804,14495.0
2023-06-27 10:40:00,193.25,193.88,192.8,193.7,12086.0,186.3672,186.9748,185.9332,186.8012,12086.0
2023-06-27 10:50:00,193.69,193.93,193.49,193.9,13215.0,186.7915,187.023,186.5987,186.9941,13215.0
2023-06-27 11:00:00,193.93,194.22,193.5,193.76,15296.0,187.023,187.3027,186.6083,186.859,15296.0
2023-06-27 11:10:00,193.72,193.96,193.32,193.96,20431.0,186.8205,187.0519,186.4347,187.0519,20431.0
2023-06-27 11:20:00,193.98,194.78,193.97,194.78,20861.0,187.0712,187.8427,187.0616,187.8427,20861.0
2023-06-27 11:30:00,194.94,195.0,194.39,194.84,16743.0,187.997,188.0549,187.4666,187.9006,16743.0
2023-06-27 11:40:00,194.83,195.37,194.77,195.28,18197.0,187.8909,188.4117,187.8331,188.3249,18197.0
2023-06-27 11:50:00,195.28,195.91,195.2,195.71,15678.0,188.3249,188.9325,188.2478,188.7396,15678.0
2023-06-27 12:00:00,195.71,196.32,195.69,195.87,24891.0,188.7396,189.3279,188.7203,188.8939,24891.0
2023-06-27 12:10:00,195.86,196.11,195.84,195.99,14395.0,188.8843,189.1254,188.865,189.0096,14395.0
2023-06-27 12:20:00,196.0,196.75,195.92,196.53,9433.0,189.0193,189.7426,188.9421,189.5304,9433.0
2023-06-27 12:30:00,196.53,196.69,196.43,196.66,7687.0,189.5304,189.6847,189.434,189.6558,7687.0
2023-06-27 12:40:00,196.56,196.92,196.53,196.92,14292.0,189.5593,189.9065,189.5304,189.9065,14292.0
2023-06-27 12:50:00,196.86,196.94,196.64,196.89,9566.0,189.8486,189.9258,189.6365,189.8776,9566.0
2023-06-27 13:00:00,196.89,197.0,196.69,196.7,12971.0,189.8776,189.9837,189.6847,189.6943,12971.0
2023-06-27 13:10:00,196.69,197.39,196.63,197.3,9945.0,189.6847,190.3598,189.6268,190.273,9945.0
2023-06-27 13:20:00,197.35,197.66,197.29,197.44,13088.0,190.3212,190.6201,190.2633,190.408,13088.0
2023-06-27 13:30:00,197.47,197.72,197.43,197.72,12313.0,190.4369,190.678,190.3983,190.678,12313.0
2023-06-27 13:40:00,197.74,197.94,197.64,197.68,14026.0,190.6973,190.8902,190.6009,190.6394,14026.0
2023-06-27 13:50:00,197.76,198.14,197.67,197.85,15212.0,190.7166,191.0831,190.6298,190.8034,15212.0
2023-06-27 14:00:00,197.87,198.08,197.71,197.91,10896.0,190.8227,191.0252,190.6684,190.8612,10896.0
2023-06-27 14:10:00,197.94,198.43,197.94,198.43,20580.0,190.8902,191.3627,190.8902,191.3627,20580.0
2023-06-27 14:20:00,198.46,198.82,198.34,198.79,19063.0,191.3917,191.7388,191.2759,191.7099,19063.0
2023-06-27 14:30:00,198.64,199.02,198.64,198.89,24729.0,191.5652,191.9317,191.5652,191.8063,24729.0
2023-06-27 14:40:00,198.84,198.87,198.66,198.7,17425.0,191.7581,191.7871,191.5845,191.6231,17425.0
2023-06-27 14:50:00,198.68,198.71,198.35,198.48,10357.0,191.6038,191.6328,191.2856,191.4109,10357.0
2023-06-27 15:00:00,198.6,199.25,198.58,199.2,21188.0,191.5267,192.1535,191.5074,192.1053,21188.0
2023-06-27 15:10:00,199.14,199.47,199.06,199.16,39241.0,192.0474,192.3657,191.9703,192.0667,39241.0
2023-06-27 15:20:00,199.18,199.95,199.18,199.9,31721.0,192.086,192.8286,192.086,192.7804,31721.0
2023-06-27 15:30:00,199.91,199.93,199.54,199.59,44926.0,192.79,192.8093,192.4332,192.4814,44926.0
2023-06-27 15:40:00,199.6,200.06,199.6,200.02,72288.0,192.4911,192.9347,192.4911,192.8961,72288.0
2023-06-27 15:50:00,199.99,200.5,199.71,200.34,196372.0,192.8672,193.359,192.5971,193.2047,196372.0
2023-06-28 09:30:00,196.9,197.81,196.4,197.68,43936.0,189.8872,190.7648,189.405,190.6394,43936.0
2023-06-28 09:40:00,197.44,197.9,197.17,197.65,17065.0,190.408,190.8516,190.1476,190.6105,17065.0
2023-06-28 09:50:00,197.56,197.96,196.86,197.85,26999.0,190.5237,190.9095,189.8486,190.8034,26999.0
2023-06-28 10:00:00,197.72,197.72,196.59,197.1,37169.0,190.678,190.678,189.5883,190.0801,37169.0
2023-06-28 10:10:00,197.12,197.37,196.44,197.18,12164.0,190.0994,190.3405,189.4436,190.1572,12164.0
2023-06-28 10:20:00,197.35,198.17,197.16,198.17,12163.0,190.3212,191.112,190.138,191.112,12163.0
2023-06-28 10:30:00,198.17,199.1,198.16,198.84,16989.0,191.112,192.0089,191.1023,191.7581,16989.0
2023-06-28 10:40:00,198.78,199.35,198.61,199.28,32280.0,191.7003,192.25,191.5363,192.1824,32280.0
2023-06-28 10:50:00,199.29,199.82,199.22,199.33,16125.0,192.1921,192.7032,192.1246,192.2307,16125.0
2023-06-28 11:00:00,199.28,199.53,198.72,198.72,18309.0,192.1824,192.4235,191.6424,191.6424,18309.0
2023-06-28 11:10:00,198.72,198.72,197.57,198.37,12287.0,191.6424,191.6424,190.5334,191.3049,12287.0
2023-06-28 11:20:00,198.24,198.26,197.53,197.99,10647.0,191.1795,191.1988,190.4948,190.9384,10647.0
2023-06-28 11:30:00,198.03,198.87,197.94,198.78,10850.0,190.977,191.7871,190.8902,191.7003,10850.0
2023-06-28 11:40:00,198.87,198.87,198.37,198.37,8818.0,191.7871,191.7871,191.3049,191.3049,8818.0
2023-06-28 11:50:00,198.2,198.69,198.2,198.69,7200.0,191.1409,191.6135,191.1409,191.6135,7200.0
2023-06-28 12:00:00,198.65,198.71,198.31,198.48,7835.0,191.5749,191.6328,191.247,191.4109,7835.0
2023-06-28 12:10:00,198.53,199.09,198.53,198.92,8863.0,191.4592,191.9992,191.4592,191.8353,8863.0
2023-06-28 12:20:00,198.92,198.95,197.78,197.96,11216.0,191.8353,191.8642,190.7359,190.9095,11216.0
2023-06-28 12:30:00,197.89,198.14,197.6,197.86,7363.0,190.842,191.0831,190.5623,190.813,7363.0
2023-06-28 12:40:00,197.79,198.01,197.0,197.24,10172.0,190.7455,190.9577,189.9837,190.2151,10172.0
2023-06-28 12:50:00,197.23,197.45,196.75,197.32,9915.0,190.2055,190.4176,189.7426,190.2923,9915.0
2023-06-28 13:00:00,197.41,197.51,197.08,197.36,11154.0,190.3791,190.4755,190.0608,190.3308,11154.0
2023-06-28 13:10:00,197.3,197.47,197.16,197.37,8125.0,190.273,190.4369,190.138,190.3405,8125.0
2023-06-28 13:20:00,197.36,197.76,197.33,197.76,6558.0,190.3308,190.7166,190.3019,190.7166,6558.0
2023-06-28 13:30:00,197.81,197.87,197.36,197.68,8924.0,190.7648,190.8227,190.3308,190.6394,8924.0
2023-06-28 13:40:00,197.63,197.82,197.28,197.28,7002.0,190.5912,190.7744,190.2537,190.2537,7002.0
2023-06-28 13:50:00,197.25,197.63,197.15,197.37,9826.0,190.2248,190.5912,190.1283,190.3405,9826.0
2023-06-28 14:00:00,197.45,197.79,197.37,197.79,9763.0,190.4176,190.7455,190.3405,190.7455,9763.0
2023-06-28 14:10:00,197.89,198.04,197.69,197.95,8096.0,190.842,190.9866,190.6491,190.8998,8096.0
2023-06-28 14:20:00,197.95,198.04,197.77,197.85,7448.0,190.8998,190.9866,190.7262,190.8034,7448.0
2023-06-28 14:30:00,197.9,197.95,197.53,197.6,7044.0,190.8516,190.8998,190.4948,190.5623,7044.0
2023-06-28 14:40:00,197.53,197.76,197.45,197.64,11946.0,190.4948,190.7166,190.4176,190.6009,11946.0
2023-06-28 14:50:00,197.7,197.84,197.56,197.66,10410.0,190.6587,190.7937,190.5237,190.6201,10410.0
2023-06-28 15:00:00,197.66,197.7,196.56,196.82,8216.0,190.6201,190.6587,189.5593,189.8101,8216.0
2023-06-28 15:10:00,196.81,197.44,196.81,197.44,11341.0,189.8004,190.408,189.8004,190.408,11341.0
2023-06-28 15:20:00,197.47,197.61,197.04,197.11,12262.0,190.4369,190.5719,190.0222,190.0897,12262.0
2023-06-28 15:30:00,197.09,197.25,196.93,197.2,17958.0,190.0704,190.2248,189.9161,190.1765,17958.0
2023-06-28 15:40:00,197.17,197.79,197.17,197.6,22850.0,190.1476,190.7455,190.1476,190.5623,22850.0
2023-06-28 15:50:00,197.3,197.87,197.19,197.58,102720.0,190.273,190.8227,190.1669,190.543,102720.0
2023-06-29 09:30:00,197.85,197.99,195.5,196.18,44033.0,190.8034,190.9384,188.5371,189.1929,44033.0
2023-06-29 09:40:00,196.25,196.53,195.12,196.14,31030.0,189.2604,189.5304,188.1706,189.1543,31030.0
2023-06-29 09:50:00,196.46,196.71,195.67,195.9,12586.0,189.4629,189.704,188.701,188.9228,12586.0
2023-06-29 10:00:00,196.12,197.14,195.49,195.73,19456.0,189.135,190.1187,188.5274,188.7589,19456.0
2023-06-29 10:10:00,195.44,196.22,195.29,196.15,12281.0,188.4792,189.2314,188.3346,189.1639,12281.0
2023-06-29 10:20:00,196.16,196.43,195.57,195.82,14589.0,189.1736,189.434,188.6046,188.8457,14589.0
2023-06-29 10:30:00,195.94,196.89,195.57,196.66,21777.0,188.9614,189.8776,188.6046,189.6558,21777.0
2023-06-29 10:40:00,196.59,197.01,196.41,196.97,20568.0,189.5883,189.9933,189.4147,189.9547,20568.0
2023-06-29 10:50:00,196.99,197.79,196.98,197.79,13565.0,189.974,190.7455,189.9644,190.7455,13565.0
2023-06-29 11:00:00,197.73,198.3,197.39,198.19,16680.0,190.6877,191.2374,190.3598,191.1313,16680.0
2023-06-29 11:10:00,198.21,198.44,197.96,198.31,9920.0,191.1506,191.3724,190.9095,191.247,9920.0
2023-06-29 11:20:00,198.2,198.45,198.06,198.35,14520.0,191.1409,191.382,191.0059,191.2856,14520.0
2023-06-29 11:30:00,198.31,198.37,197.88,197.93,8318.0,191.247,191.3049,190.8323,190.8805,8318.0
2023-06-29 11:40:00,197.93,198.14,197.81,197.95,8294.0,190.8805,191.0831,190.7648,190.8998,8294.0
2023-06-29 11:50:00,197.97,198.13,197.67,197.78,10344.0,190.9191,191.0734,190.6298,190.7359,10344.0
2023-06-29 12:00:00,197.84,198.12,197.66,198.12,7819.0,190.7937,191.0638,190.6201,191.0638,7819.0
2023-06-29 12:10:00,198.18,198.57,197.87,198.52,6748.0,191.1216,191.4977,190.8227,191.4495,6748.0
2023-06-29 12:20:00,198.55,198.83,198.46,198.65,10062.0,191.4784,191.7485,191.3917,191.5749,10062.0
2023-06-29 12:30:00,198.67,199.09,198.5,199.0,8699.0,191.5942,191.9992,191.4302,191.9124,8699.0
2023-06-29 12:40:00,199.02,199.45,198.92,199.34,8822.0,191.9317,192.3464,191.8353,192.2403,8822.0
2023-06-29 12:50:00,199.35,199.35,198.41,198.66,12233.0,192.25,192.25,191.3434,191.5845,12233.0
2023-06-29 13:00:00,198.68,198.72,198.27,198.68,11881.0,191.6038,191.6424,191.2084,191.6038,11881.0
2023-06-29 13:10:00,198.6,199.08,198.3,198.88,11905.0,191.5267,191.9896,191.2374,191.7967,11905.0
2023-06-29 13:20:00,198.97,199.03,198.6,198.74,10963.0,191.8835,191.9414,191.5267,191.6617,10963.0
2023-06-29 13:30:00,198.74,198.76,198.3,198.49,11131.0,191.6617,191.681,191.2374,191.4206,11131.0
2023-06-29 13:40:00,198.55,198.58,198.36,198.54,9108.0,191.4784,191.5074,191.2952,191.4688,9108.0
2023-06-29 13:50:00,198.55,198.69,198.29,198.42,11261.0,191.4784,191.6135,191.2277,191.3531,11261.0
2023-06-29 14:00:00,198.31,198.35,197.8,198.1,11189.0,191.247,191.2856,190.7552,191.0445,11189.0
2023-06-29 14:10:00,197.98,198.48,197.98,198.29,11660.0,190.9288,191.4109,190.9288,191.2277,11660.0
2023-06-29 14:20:00,198.3,198.56,198.25,198.56,12410.0,191.2374,191.4881,191.1891,191.4881,12410.0
2023-06-29 14:30:00,198.56,198.69,198.37,198.57,9591.0,191.4881,191.6135,191.3049,191.4977,9591.0
2023-06-29 14:40:00,198.53,198.58,198.29,198.47,9071.0,191.4592,191.5074,191.2277,191.4013,9071.0
2023-06-29 14:50:00,198.4,198.87,198.31,198.86,20088.0,191.3338,191.7871,191.247,191.7774,20088.0
2023-06-29 15:00:00,198.86,199.02,198.72,199.02,12544.0,191.7774,191.9317,191.6424,191.9317,12544.0
2023-06-29 15:10:00,199.05,199.44,198.99,199.24,19881.0,191.9606,192.3368,191.9028,192.1439,19881.0
2023-06-29 15:20:00,199.27,199.61,199.1,199.52,13090.0,192.1728,192.5007,192.0089,192.4139,13090.0
2023-06-29 15:30:00,199.51,199.67,199.28,199.34,23868.0,192.4043,192.5586,192.1824,192.2403,23868.0
2023-06-29 15:40:00,199.35,199.87,199.05,199.81,59436.0,192.25,192.7514,191.9606,192.6936,59436.0
2023-06-29 15:50:00,199.75,200.49,199.67,199.73,150629.0,192.6357,193.3494,192.5586,192.6164,150629.0
2023-06-30 09:30:00,202.49,202.9,200.95,201.55,48962.0,195.2781,195.6735,193.793,194.3716,48962.0
2023-06-30 09:40:00,201.58,203.33,201.47,203.33,33714.0,194.4005,196.0882,194.2945,196.0882,33714.0
2023-06-30 09:50:00,203.56,204.19,202.91,203.93,28711.0,196.31,196.9176,195.6832,196.6668,28711.0
2023-06-30 10:00:00,203.93,204.48,203.69,204.33,32899.0,196.6668,197.1972,196.4354,197.0526,32899.0
2023-06-30 10:10:00,204.28,204.34,203.5,204.08,19953.0,197.0044,197.0622,196.2522,196.8115,19953.0
2023-06-30 10:20:00,203.99,204.36,203.83,204.33,15296.0,196.7247,197.0815,196.5704,197.0526,15296.0
2023-06-30 10:30:00,204.4,204.89,203.91,204.15,24920.0,197.1201,197.5926,196.6475,196.879,24920.0
2023-06-30 10:40:00,204.22,204.6,203.71,203.74,17861.0,196.9465,197.313,196.4547,196.4836,17861.0
2023-06-30 10:50:00,203.74,204.4,203.67,204.37,39345.0,196.4836,197.1201,196.4161,197.0912,39345.0
2023-06-30 11:00:00,204.37,204.64,204.35,204.42,70583.0,197.0912,197.3515,197.0719,197.1394,70583.0
2023-06-30 11:10:00,204.42,204.49,203.9,203.96,24732.0,197.1394,197.2069,196.6379,196.6958,24732.0
2023-06-30 11:20:00,203.92,204.37,203.86,204.3,20864.0,196.6572,197.0912,196.5993,197.0237,20864.0
2023-06-30 11:30:00,204.2,204.28,203.83,203.96,16238.0,196.9272,197.0044,196.5704,196.6958,16238.0
2023-06-30 11:40:00,203.91,203.99,203.57,203.92,12033.0,196.6475,196.7247,196.3197,196.6572,12033.0
2023-06-30 11:50:00,203.83,203.93,203.44,203.75,10893.0,196.5704,196.6668,196.1943,196.4932,10893.0
2023-06-30 12:00:00,203.8,203.96,203.59,203.72,11236.0,196.5415,196.6958,196.3389,196.4643,11236.0
2023-06-30 12:10:00,203.78,203.91,203.66,203.75,9842.0,196.5222,196.6475,196.4065,196.4932,9842.0
2023-06-30 12:20:00,203.78,204.32,203.78,204.32,15510.0,196.5222,197.0429,196.5222,197.0429,15510.0
2023-06-30 12:30:00,204.32,204.7,204.32,204.58,9960.0,197.0429,197.4094,197.0429,197.2937,9960.0
2023-06-30 12:40:00,204.61,204.9,204.5,204.81,20069.0,197.3226,197.6023,197.2165,197.5155,20069.0
2023-06-30 12:50:00,204.8,204.99,204.76,204.78,8907.0,197.5058,197.6891,197.4673,197.4866,8907.0
2023-06-30 13:00:00,204.75,204.95,204.64,204.73,14991.0,197.4576,197.6505,197.3515,197.4383,14991.0
2023-06-30 13:10:00,204.65,204.89,204.51,204.77,19766.0,197.3612,197.5926,197.2262,197.4769,19766.0
2023-06-30 13:20:00,204.76,204.92,204.54,204.71,37985.0,197.4673,197.6216,197.2551,197.4191,37985.0
2023-06-30 13:30:00,204.67,205.17,204.62,205.0,26105.0,197.3805,197.8627,197.3323,197.6987,26105.0
2023-06-30 13:40:00,205.0,205.37,204.95,205.37,12102.0,197.6987,198.0555,197.6505,198.0555,12102.0
2023-06-30 13:50:00,205.36,205.5,205.26,205.48,15738.0,198.0459,198.1809,197.9495,198.1616,15738.0
2023-06-30 14:00:00,205.53,205.66,205.39,205.63,9677.0,198.2098,198.3352,198.0748,198.3063,9677.0
2023-06-30 14:10:00,205.58,205.8,205.42,205.61,23992.0,198.2581,198.4702,198.1038,198.287,23992.0
2023-06-30 14:20:00,205.67,205.98,205.66,205.81,42592.0,198.3449,198.6438,198.3352,198.4799,42592.0
2023-06-30 14:30:00,205.8,205.8,205.41,205.48,13606.0,198.4702,198.4702,198.0941,198.1616,13606.0
2023-06-30 14:40:00,205.48,205.7,205.12,205.23,19297.0,198.1616,198.3738,197.8145,197.9205,19297.0
2023-06-30 14:50:00,205.18,205.27,204.8,204.93,20876.0,197.8723,197.9591,197.5058,197.6312,20876.0
2023-06-30 15:00:00,204.97,205.01,204.67,205.0,23155.0,197.6698,197.7084,197.3805,197.6987,23155.0
2023-06-30 15:10:00,205.0,205.16,204.9,205.05,35829.0,197.6987,197.853,197.6023,197.7469,35829.0
2023-06-30 15:20:00,205.01,205.04,204.74,204.8,27181.0,197.7084,197.7373,197.448,197.5058,27181.0
2023-06-30 15:30:00,204.8,204.8,204.6,204.74,29062.0,197.5058,197.5058,197.313,197.448,29062.0
2023-06-30 15:40:00,204.77,204.94,204.67,204.86,43307.0,197.4769,197.6409,197.3805,197.5637,43307.0
2023-06-30 15:50:00,204.89,205.67,204.38,204.68,301450.0,197.5926,198.3449,197.1008,197.3901,301450.0
2023-07-03 09:30:00,205.54,208.63,204.81,207.97,104133.0,198.2195,201.1994,197.5155,200.5629,104133.0
2023-07-03 09:40:00,207.9,207.93,206.32,206.99,38428.0,200.4954,200.5244,198.9717,199.6179,38428.0
2023-07-03 09:50:00,206.89,206.94,205.58,206.04,14407.0,199.5214,199.5696,198.2581,198.7017,14407.0
2023-07-03 10:00:00,206.21,206.36,205.39,205.76,13877.0,198.8656,199.0103,198.0748,198.4317,13877.0
2023-07-03 10:10:00,205.73,205.79,205.23,205.27,12573.0,198.4027,198.4606,197.9205,197.9591,12573.0
2023-07-03 10:20:00,205.38,206.15,205.33,205.73,13735.0,198.0652,198.8078,198.017,198.4027,13735.0
2023-07-03 10:30:00,205.79,205.8,205.03,205.03,12346.0,198.4606,198.4702,197.7277,197.7277,12346.0
2023-07-03 10:40:00,205.27,205.27,204.55,205.06,7970.0,197.9591,197.9591,197.2648,197.7566,7970.0
2023-07-03 10:50:00,205.03,205.03,203.6,203.98,17721.0,197.7277,197.7277,196.3486,196.7151,17721.0
2023-07-03 11:00:00,204.03,204.33,203.81,204.28,13090.0,196.7633,197.0526,196.5511,197.0044,13090.0
2023-07-03 11:10:00,204.28,204.36,203.85,204.36,27583.0,197.0044,197.0815,196.5897,197.0815,27583.0
2023-07-03 11:20:00,204.22,204.33,203.86,204.04,10096.0,196.9465,197.0526,196.5993,196.7729,10096.0
2023-07-03 11:30:00,204.06,204.32,203.79,204.2,14365.0,196.7922,197.0429,196.5318,196.9272,14365.0
2023-07-03 11:40:00,204.2,204.73,204.2,204.67,21360.0,196.9272,197.4383,196.9272,197.3805,21360.0
2023-07-03 11:50:00,204.67,205.15,204.49,205.08,16000.0,197.3805,197.8434,197.2069,197.7759,16000.0
2023-07-03 12:00:00,205.09,205.35,204.92,205.34,17035.0,197.7855,198.0363,197.6216,198.0266,17035.0
2023-07-03 12:10:00,205.28,205.54,204.99,205.02,16668.0,197.9688,198.2195,197.6891,197.718,16668.0
2023-07-03 12:20:00,205.06,205.97,205.03,205.93,12529.0,197.7566,198.6342,197.7277,198.5956,12529.0
2023-07-03 12:30:00,205.9,205.9,205.62,205.86,15595.0,198.5667,198.5667,198.2966,198.5281,15595.0
2023-07-03 12:40:00,205.8,206.14,205.71,205.91,20016.0,198.4702,198.7981,198.3834,198.5763,20016.0
2023-07-03 12:50:00,205.89,207.14,205.89,207.13,106063.0,198.557,199.7625,198.557,199.7529,106063.0
2023-07-05 09:30:00,205.0,205.07,203.0,203.29,87495.0,197.6987,197.7662,195.77,196.0496,87495.0
2023-07-05 09:40:00,203.17,205.2,202.6,204.66,44077.0,195.9339,197.8916,195.3842,197.3708,44077.0
2023-07-05 09:50:00,204.76,205.03,204.07,204.91,25223.0,197.4673,197.7277,196.8018,197.6119,25223.0
2023-07-05 10:00:00,204.84,205.43,204.58,205.17,54434.0,197.5444,198.1134,197.2937,197.8627,54434.0
2023-07-05 10:10:00,205.09,206.09,204.93,205.98,26028.0,197.7855,198.7499,197.6312,198.6438,26028.0
2023-07-05 10:20:00,205.95,205.99,204.96,205.09,35454.0,198.6149,198.6535,197.6602,197.7855,35454.0
2023-07-05 10:30:00,205.11,206.43,205.1,205.77,33551.0,197.8048,199.0778,197.7952,198.4413,33551.0
2023-07-05 10:40:00,205.74,206.26,205.38,205.73,39961.0,198.4124,198.9139,198.0652,198.4027,39961.0
2023-07-05 10:50:00,205.7,206.55,205.38,206.55,17538.0,198.3738,199.1935,198.0652,199.1935,17538.0
2023-07-05 11:00:00,206.56,206.69,205.46,205.56,38604.0,199.2032,199.3285,198.1423,198.2388,38604.0
2023-07-05 11:10:00,205.51,205.67,205.19,205.33,17504.0,198.1906,198.3449,197.882,198.017,17504.0
2023-07-05 11:20:00,205.19,205.57,204.61,205.1,24749.0,197.882,198.2484,197.3226,197.7952,24749.0
2023-07-05 11:30:00,205.12,205.37,204.59,204.81,22961.0,197.8145,198.0555,197.3033,197.5155,22961.0
2023-07-05 11:40:00,204.81,204.95,204.29,204.53,22314.0,197.5155,197.6505,197.014,197.2455,22314.0
2023-07-05 11:50:00,204.58,204.68,203.78,204.28,19430.0,197.2937,197.3901,196.5222,197.0044,19430.0
2023-07-05 12:00:00,204.22,204.85,203.94,204.26,28810.0,196.9465,197.5541,196.6765,196.9851,28810.0
2023-07-05 12:10:00,204.3,204.33,203.85,204.07,47357.0,197.0237,197.0526,196.5897,196.8018,47357.0
2023-07-05 12:20:00,204.06,204.61,204.0,204.41,24362.0,196.7922,197.3226,196.7343,197.1297,24362.0
2023-07-05 12:30:00,204.42,204.54,203.96,204.05,46885.0,197.1394,197.2551,196.6958,196.7826,46885.0
2023-07-05 12:40:00,204.0,204.15,203.85,204.13,23155.0,196.7343,196.879,196.5897,196.8597,23155.0
2023-07-05 12:50:00,204.15,204.41,203.96,204.4,42046.0,196.879,197.1297,196.6958,197.1201,42046.0
2023-07-05 13:00:00,204.36,204.63,204.23,204.62,38942.0,197.0815,197.3419,196.9562,197.3323,38942.0
2023-07-05 13:10:00,204.6,204.66,203.93,204.12,24775.0,197.313,197.3708,196.6668,196.8501,24775.0
2023-07-05 13:20:00,204.09,204.49,203.89,204.17,21956.0,196.8211,197.2069,196.6283,196.8983,21956.0
2023-07-05 13:30:00,204.13,204.23,203.89,204.23,13870.0,196.8597,196.9562,196.6283,196.9562,13870.0
2023-07-05 13:40:00,204.15,204.54,204.15,204.49,9877.0,196.879,197.2551,196.879,197.2069,9877.0
2023-07-05 13:50:00,204.44,204.51,204.36,204.46,6235.0,197.1587,197.2262,197.0815,197.178,6235.0
2023-07-05 14:00:00,204.48,204.76,204.37,204.6,17059.0,197.1972,197.4673,197.0912,197.313,17059.0
2023-07-05 14:10:00,204.62,204.64,204.19,204.46,41725.0,197.3323,197.3515,196.9176,197.178,41725.0
2023-07-05 14:20:00,204.48,204.52,204.13,204.36,10067.0,197.1972,197.2358,196.8597,197.0815,10067.0
2023-07-05 14:30:00,204.42,204.51,204.17,204.44,10330.0,197.1394,197.2262,196.8983,197.1587,10330.0
2023-07-05 14:40:00,204.42,204.82,204.42,204.7,12968.0,197.1394,197.5251,197.1394,197.4094,12968.0
2023-07-05 14:50:00,204.73,204.77,204.59,204.69,21363.0,197.4383,197.4769,197.3033,197.3998,21363.0
2023-07-05 15:00:00,204.65,204.71,204.32,204.33,13549.0,197.3612,197.4191,197.0429,197.0526,13549.0
2023-07-05 15:10:00,204.33,204.6,204.31,204.49,17682.0,197.0526,197.313,197.0333,197.2069,17682.0
2023-07-05 15:20:00,204.5,204.55,204.28,204.47,16037.0,197.2165,197.2648,197.0044,197.1876,16037.0
2023-07-05 15:30:00,204.48,204.8,204.48,204.74,25157.0,197.1972,197.5058,197.1972,197.448,25157.0
2023-07-05 15:40:00,204.74,204.74,204.35,204.65,48639.0,197.448,197.448,197.0719,197.3612,48639.0
2023-07-05 15:50:00,204.62,204.63,203.65,203.7,186237.0,197.3323,197.3419,196.3968,196.445,186237.0
2023-07-06 09:30:00,200.32,204.13,200.03,204.13,54978.0,193.1854,196.8597,192.9057,196.8597,54978.0
2023-07-06 09:40:00,203.99,204.03,202.28,203.58,31668.0,196.7247,196.7633,195.0756,196.3293,31668.0
2023-07-06 09:50:00,203.55,204.08,202.85,203.6,20145.0,196.3004,196.8115,195.6253,196.3486,20145.0
2023-07-06 10:00:00,203.55,203.57,202.46,203.19,54308.0,196.3004,196.3197,195.2492,195.9532,54308.0
2023-07-06 10:10:00,203.26,203.33,202.73,202.81,31436.0,196.0207,196.0882,195.5096,195.5867,31436.0
2023-07-06 10:20:00,202.76,203.11,202.71,203.0,23779.0,195.5385,195.876,195.4903,195.77,23779.0
2023-07-06 10:30:00,203.0,203.24,202.8,203.03,32652.0,195.77,196.0014,195.5771,195.7989,32652.0
2023-07-06 10:40:00,202.98,203.02,202.77,202.8,26993.0,195.7507,195.7892,195.5481,195.5771,26993.0
2023-07-06 10:50:00,202.77,202.77,202.15,202.38,23982.0,195.5481,195.5481,194.9502,195.172,23982.0
2023-07-06 11:00:00,202.39,203.2,202.39,202.6,20900.0,195.1817,195.9628,195.1817,195.3842,20900.0
2023-07-06 11:10:00,202.67,202.78,202.22,202.65,24520.0,195.4517,195.5578,195.0177,195.4324,24520.0
2023-07-06 11:20:00,202.6,203.47,202.24,203.37,65327.0,195.3842,196.2232,195.037,196.1268,65327.0
2023-07-06 11:30:00,203.33,203.85,203.29,203.55,18618.0,196.0882,196.5897,196.0496,196.3004,18618.0
2023-07-06 11:40:00,203.53,203.58,203.11,203.58,20838.0,196.2811,196.3293,195.876,196.3293,20838.0
2023-07-06 11:50:00,203.64,203.64,202.85,202.98,19001.0,196.3872,196.3872,195.6253,195.7507,19001.0
2023-07-06 12:00:00,202.9,202.99,202.42,202.57,15911.0,195.6735,195.7603,195.2106,195.3553,15911.0
2023-07-06 12:10:00,202.55,202.55,202.11,202.42,38662.0,195.336,195.336,194.9117,195.2106,38662.0
2023-07-06 12:20:00,202.37,202.6,202.27,202.54,14777.0,195.1624,195.3842,195.066,195.3263,14777.0
2023-07-06 12:30:00,202.57,202.88,202.42,202.42,10131.0,195.3553,195.6542,195.2106,195.2106,10131.0
2023-07-06 12:40:00,202.39,202.8,202.32,202.8,11266.0,195.1817,195.5771,195.1142,195.5771,11266.0
2023-07-06 12:50:00,202.84,202.84,202.5,202.59,29716.0,195.6157,195.6157,195.2878,195.3746,29716.0
2023-07-06 13:00:00,202.59,202.66,202.24,202.31,71755.0,195.3746,195.4421,195.037,195.1045,71755.0
2023-07-06 13:10:00,202.32,202.6,202.28,202.49,7494.0,195.1142,195.3842,195.0756,195.2781,7494.0
2023-07-06 13:20:00,202.49,202.65,202.39,202.56,10636.0,195.2781,195.4324,195.1817,195.3456,10636.0
2023-07-06 13:30:00,202.58,202.92,202.31,202.9,23973.0,195.3649,195.6928,195.1045,195.6735,23973.0
2023-07-06 13:40:00,202.96,203.04,202.67,202.92,14550.0,195.7314,195.8085,195.4517,195.6928,14550.0
2023-07-06 13:50:00,202.89,202.97,202.67,202.8,11692.0,195.6639,195.741,195.4517,195.5771,11692.0
2023-07-06 14:00:00,202.81,202.91,202.61,202.78,15789.0,195.5867,195.6832,195.3938,195.5578,15789.0
2023-07-06 14:10:00,202.71,202.77,202.65,202.71,14510.0,195.4903,195.5481,195.4324,195.4903,14510.0
2023-07-06 14:20:00,202.73,202.88,202.67,202.83,12132.0,195.5096,195.6542,195.4517,195.606,12132.0
2023-07-06 14:30:00,202.86,203.12,202.86,203.11,11105.0,195.6349,195.8857,195.6349,195.876,11105.0
2023-07-06 14:40:00,203.12,203.9,203.0,203.88,13268.0,195.8857,196.6379,195.77,196.6186,13268.0
2023-07-06 14:50:00,203.89,203.89,203.47,203.71,14181.0,196.6283,196.6283,196.2232,196.4547,14181.0
2023-07-06 15:00:00,203.78,203.86,203.64,203.69,17872.0,196.5222,196.5993,196.3872,196.4354,17872.0
2023-07-06 15:10:00,203.68,203.82,203.43,203.58,17182.0,196.4257,196.5608,196.1846,196.3293,17182.0
2023-07-06 15:20:00,203.55,203.79,203.49,203.66,22944.0,196.3004,196.5318,196.2425,196.4065,22944.0
2023-07-06 15:30:00,203.65,204.24,203.58,203.82,28890.0,196.3968,196.9658,196.3293,196.5608,28890.0
2023-07-06 15:40:00,203.82,204.37,203.81,204.37,52329.0,196.5608,197.0912,196.5511,197.0912,52329.0
2023-07-06 15:50:00,204.42,204.64,203.74,204.41,263707.0,197.1394,197.3515,196.4836,197.1297,263707.0
2023-07-07 09:30:00,203.53,205.29,203.53,204.6,36100.0,196.2811,197.9784,196.2811,197.313,36100.0
2023-07-07 09:40:00,204.73,205.12,203.6,204.83,13372.0,197.4383,197.8145,196.3486,197.5348,13372.0
2023-07-07 09:50:00,204.98,205.92,204.97,205.85,20407.0,197.6794,198.586,197.6698,198.5185,20407.0
2023-07-07 10:00:00,205.78,206.09,205.48,205.65,11517.0,198.4509,198.7499,198.1616,198.3256,11517.0
2023-07-07 10:10:00,205.61,206.23,205.55,205.9,19839.0,198.287,198.8849,198.2291,198.5667,19839.0
2023-07-07 10:20:00,205.92,206.0,205.5,205.61,14207.0,198.586,198.6631,198.1809,198.287,14207.0
2023-07-07 10:30:00,205.54,205.94,205.15,205.85,9775.0,198.2195,198.6052,197.8434,198.5185,9775.0
2023-07-07 10:40:00,205.86,206.61,205.85,206.61,16610.0,198.5281,199.2514,198.5185,199.2514,16610.0
2023-07-07 10:50:00,206.57,206.87,206.37,206.51,60216.0,199.2128,199.5021,199.0199,199.1549,60216.0
2023-07-07 11:00:00,206.55,206.73,206.23,206.46,31004.0,199.1935,199.3671,198.8849,199.1067,31004.0
2023-07-07 11:10:00,206.53,206.63,206.08,206.29,24608.0,199.1742,199.2707,198.7403,198.9428,24608.0
2023-07-07 11:20:00,206.29,206.35,205.88,205.88,31511.0,198.9428,199.0006,198.5474,198.5474,31511.0
2023-07-07 11:30:00,205.94,206.42,205.82,206.2,21338.0,198.6052,199.0682,198.4895,198.856,21338.0
2023-07-07 11:40:00,206.2,206.27,205.84,206.11,15999.0,198.856,198.9235,198.5088,198.7692,15999.0
2023-07-07 11:50:00,206.0,206.29,205.97,206.18,11867.0,198.6631,198.9428,198.6342,198.8367,11867.0
2023-07-07 12:00:00,206.17,206.37,206.13,206.17,11376.0,198.8271,199.0199,198.7885,198.8271,11376.0
2023-07-07 12:10:00,206.15,206.8,206.15,206.76,16660.0,198.8078,199.4346,198.8078,199.396,16660.0
2023-07-07 12:20:00,206.73,206.96,206.5,206.96,15315.0,199.3671,199.5889,199.1453,199.5889,15315.0
2023-07-07 12:30:00,206.96,207.55,206.85,207.39,16989.0,199.5889,200.1579,199.4828,200.0036,16989.0
2023-07-07 12:40:00,207.28,207.64,207.2,207.33,10287.0,199.8975,200.2447,199.8204,199.9457,10287.0
2023-07-07 12:50:00,207.31,207.51,207.24,207.42,11448.0,199.9265,200.1193,199.8589,200.0325,11448.0
2023-07-07 13:00:00,207.36,207.66,207.29,207.29,9689.0,199.9747,200.264,199.9072,199.9072,9689.0
2023-07-07 13:10:00,207.3,207.52,207.29,207.47,6801.0,199.9168,200.129,199.9072,200.0808,6801.0
2023-07-07 13:20:00,207.45,207.49,207.29,207.44,6581.0,200.0615,200.1,199.9072,200.0518,6581.0
2023-07-07 13:30:00,207.37,207.42,206.6,206.74,7504.0,199.9843,200.0325,199.2417,199.3768,7504.0
2023-07-07 13:40:00,206.64,206.87,206.64,206.85,8816.0,199.2803,199.5021,199.2803,199.4828,8816.0
2023-07-07 13:50:00,206.82,206.82,206.36,206.52,11849.0,199.4539,199.4539,199.0103,199.1646,11849.0
2023-07-07 14:00:00,206.48,206.59,206.31,206.42,7793.0,199.126,199.2321,198.9621,199.0682,7793.0
2023-07-07 14:10:00,206.46,206.46,206.21,206.28,12196.0,199.1067,199.1067,198.8656,198.9331,12196.0
2023-07-07 14:20:00,206.22,206.22,205.94,206.15,11304.0,198.8753,198.8753,198.6052,198.8078,11304.0
2023-07-07 14:30:00,206.19,206.25,205.92,205.94,18860.0,198.8463,198.9042,198.586,198.6052,18860.0
2023-07-07 14:40:00,206.02,206.2,205.67,205.85,28541.0,198.6824,198.856,198.3449,198.5185,28541.0
2023-07-07 14:50:00,205.86,206.19,205.84,206.12,15012.0,198.5281,198.8463,198.5088,198.7788,15012.0
2023-07-07 15:00:00,206.09,206.34,206.0,206.23,12415.0,198.7499,198.991,198.6631,198.8849,12415.0
2023-07-07 15:10:00,206.23,206.4,205.97,206.13,15053.0,198.8849,199.0489,198.6342,198.7885,15053.0
2023-07-07 15:20:00,206.14,206.22,205.52,205.57,12672.0,198.7981,198.8753,198.2002,198.2484,12672.0
2023-07-07 15:30:00,205.62,205.87,205.53,205.62,21650.0,198.2966,198.5377,198.2098,198.2966,21650.0
2023-07-07 15:40:00,205.38,205.43,204.84,204.93,34445.0,198.0652,198.1134,197.5444,197.6312,34445.0
2023-07-07 15:50:00,204.97,205.05,203.92,204.07,140955.0,197.6698,197.7469,196.6572,196.8018,140955.0
2023-07-10 09:30:00,206.07,209.06,205.86,208.94,87699.0,198.7306,201.6141,198.5281,201.4984,87699.0
2023-07-10 09:40:00,208.94,209.93,208.74,209.7,67368.0,201.4984,202.4531,201.3055,202.2313,67368.0
2023-07-10 09:50:00,209.69,209.84,208.21,209.28,67127.0,202.2217,202.3663,200.7944,201.8263,67127.0
2023-07-10 10:00:00,209.23,209.29,207.99,208.46,40040.0,201.7781,201.8359,200.5822,201.0355,40040.0
2023-07-10 10:10:00,208.5,208.6,207.38,207.99,32180.0,201.0741,201.1705,199.994,200.5822,32180.0
2023-07-10 10:20:00,208.07,208.49,207.7,208.06,37421.0,200.6594,201.0644,200.3026,200.6497,37421.0
2023-07-10 10:30:00,208.06,209.1,207.99,209.06,51183.0,200.6497,201.6527,200.5822,201.6141,51183.0
2023-07-10 10:40:00,209.06,209.55,208.55,208.65,52109.0,201.6141,202.0867,201.1223,201.2187,52109.0
2023-07-10 10:50:00,208.65,208.9,208.14,208.42,52296.0,201.2187,201.4598,200.7269,200.9969,52296.0
2023-07-10 11:00:00,208.38,208.73,208.1,208.73,88520.0,200.9583,201.2959,200.6883,201.2959,88520.0
2023-07-10 11:10:00,208.73,208.85,208.4,208.44,44469.0,201.2959,201.4116,200.9776,201.0162,44469.0
2023-07-10 11:20:00,208.42,208.95,208.4,208.86,50306.0,200.9969,201.508,200.9776,201.4212,50306.0
2023-07-10 11:30:00,208.79,209.04,208.56,208.8,30039.0,201.3537,201.5948,201.1319,201.3634,30039.0
2023-07-10 11:40:00,208.84,209.2,208.56,209.16,28781.0,201.402,201.7491,201.1319,201.7106,28781.0
2023-07-10 11:50:00,209.23,209.44,208.93,208.99,21372.0,201.7781,201.9806,201.4888,201.5466,21372.0
2023-07-10 12:00:00,208.94,208.94,208.25,208.43,28170.0,201.4984,201.4984,200.833,201.0066,28170.0
2023-07-10 12:10:00,208.36,208.57,208.29,208.51,14211.0,200.9391,201.1416,200.8715,201.0837,14211.0
2023-07-10 12:20:00,208.53,208.8,208.52,208.74,9217.0,201.103,201.3634,201.0934,201.3055,9217.0
2023-07-10 12:30:00,208.76,208.87,208.49,208.81,18477.0,201.3248,201.4309,201.0644,201.373,18477.0
2023-07-10 12:40:00,208.76,209.17,208.73,209.13,19960.0,201.3248,201.7202,201.2959,201.6816,19960.0
2023-07-10 12:50:00,209.13,209.16,208.8,208.99,18938.0,201.6816,201.7106,201.3634,201.5466,18938.0
2023-07-10 13:00:00,208.93,209.14,208.78,209.02,31831.0,201.4888,201.6913,201.3441,201.5756,31831.0
2023-07-10 13:10:00,209.02,209.64,209.02,209.09,50216.0,201.5756,202.1735,201.5756,201.6431,50216.0
2023-07-10 13:20:00,209.14,209.25,209.05,209.16,13647.0,201.6913,201.7974,201.6045,201.7106,13647.0
2023-07-10 13:30:00,209.16,209.3,208.81,208.91,13061.0,201.7106,201.8456,201.373,201.4695,13061.0
2023-07-10 13:40:00,208.86,209.13,208.79,208.95,19966.0,201.4212,201.6816,201.3537,201.508,19966.0
2023-07-10 13:50:00,208.97,209.1,208.83,209.1,19285.0,201.5273,201.6527,201.3923,201.6527,19285.0
2023-07-10 14:00:00,209.12,209.38,208.99,209.14,24696.0,201.672,201.9227,201.5466,201.6913,24696.0
2023-07-10 14:10:00,209.1,209.56,209.02,209.55,18821.0,201.6527,202.0963,201.5756,202.0867,18821.0
2023-07-10 14:20:00,209.55,209.91,209.43,209.87,17382.0,202.0867,202.4339,201.9709,202.3953,17382.0
2023-07-10 14:30:00,209.9,209.98,209.8,209.86,22361.0,202.4242,202.5014,202.3278,202.3856,22361.0
2023-07-10 14:40:00,209.9,210.25,209.86,210.19,44854.0,202.4242,202.7617,202.3856,202.7039,44854.0
2023-07-10 14:50:00,210.24,210.62,210.24,210.62,18306.0,202.7521,203.1186,202.7521,203.1186,18306.0
2023-07-10 15:00:00,210.64,210.8,210.5,210.72,38018.0,203.1379,203.2922,203.0028,203.215,38018.0
2023-07-10 15:10:00,210.76,211.03,210.62,211.03,45422.0,203.2536,203.514,203.1186,203.514,45422.0
2023-07-10 15:20:00,211.03,211.07,210.7,210.8,49728.0,203.514,203.5525,203.1957,203.2922,49728.0
2023-07-10 15:30:00,210.78,210.83,210.38,210.49,60084.0,203.2729,203.3211,202.8871,202.9932,60084.0
2023-07-10 15:40:00,210.5,210.64,210.11,210.17,82582.0,203.0028,203.1379,202.6267,202.6846,82582.0
2023-07-10 15:50:00,210.17,210.68,209.75,210.45,243111.0,202.6846,203.1764,202.2796,202.9546,243111.0
2023-07-11 09:30:00,210.8,211.49,209.54,209.54,36640.0,203.2922,203.9576,202.077,202.077,36640.0
2023-07-11 09:40:00,209.76,209.86,208.66,209.64,13484.0,202.2892,202.3856,201.2284,202.1735,13484.0
2023-07-11 09:50:00,209.61,210.08,209.42,209.79,9439.0,202.1445,202.5978,201.9613,202.3181,9439.0
2023-07-11 10:00:00,209.67,209.67,208.76,209.17,17167.0,202.2024,202.2024,201.3248,201.7202,17167.0
2023-07-11 10:10:00,209.21,209.21,207.95,208.9,23763.0,201.7588,201.7588,200.5437,201.4598,23763.0
2023-07-11 10:20:00,208.9,209.5,208.89,209.08,10743.0,201.4598,202.0385,201.4502,201.6334,10743.0
2023-07-11 10:30:00,209.15,209.33,208.89,209.15,9843.0,201.7009,201.8745,201.4502,201.7009,9843.0
2023-07-11 10:40:00,209.25,209.99,209.14,209.96,11560.0,201.7974,202.511,201.6913,202.4821,11560.0
2023-07-11 10:50:00,209.87,210.01,209.07,209.24,30491.0,202.3953,202.5303,201.6238,201.7877,30491.0
2023-07-11 11:00:00,209.26,209.67,208.53,208.53,13808.0,201.807,202.2024,201.103,201.103,13808.0
2023-07-11 11:10:00,208.45,208.6,208.03,208.29,13846.0,201.0259,201.1705,200.6208,200.8715,13846.0
2023-07-11 11:20:00,208.31,208.79,208.1,208.69,29278.0,200.8908,201.3537,200.6883,201.2573,29278.0
2023-07-11 11:30:00,208.73,208.73,208.02,208.34,12176.0,201.2959,201.2959,200.6112,200.9198,12176.0
2023-07-11 11:40:00,208.3,208.44,207.87,208.18,13626.0,200.8812,201.0162,200.4665,200.7655,13626.0
2023-07-11 11:50:00,208.2,208.77,208.03,208.68,13775.0,200.7848,201.3345,200.6208,201.2477,13775.0
2023-07-11 12:00:00,208.76,209.23,208.71,209.0,12724.0,201.3248,201.7781,201.2766,201.5563,12724.0
2023-07-11 12:10:00,209.02,209.45,208.94,209.15,6302.0,201.5756,201.9902,201.4984,201.7009,6302.0
2023-07-11 12:20:00,209.11,209.21,208.55,208.83,12994.0,201.6623,201.7588,201.1223,201.3923,12994.0
2023-07-11 12:30:00,208.86,209.11,208.79,208.96,5965.0,201.4212,201.6623,201.3537,201.5177,5965.0
2023-07-11 12:40:00,208.96,209.04,208.59,208.93,13293.0,201.5177,201.5948,201.1609,201.4888,13293.0
2023-07-11 12:50:00,208.95,209.06,208.78,208.88,9326.0,201.508,201.6141,201.3441,201.4405,9326.0
2023-07-11 13:00:00,208.86,209.07,208.49,208.49,42673.0,201.4212,201.6238,201.0644,201.0644,42673.0
2023-07-11 13:10:00,208.54,208.59,208.2,208.38,10229.0,201.1126,201.1609,200.7848,200.9583,10229.0
2023-07-11 13:20:00,208.41,208.64,208.32,208.64,5937.0,200.9873,201.2091,200.9005,201.2091,5937.0
2023-07-11 13:30:00,208.74,209.04,208.71,208.9,5064.0,201.3055,201.5948,201.2766,201.4598,5064.0
2023-07-11 13:40:00,208.93,208.96,208.39,208.92,9377.0,201.4888,201.5177,200.968,201.4791,9377.0
2023-07-11 13:50:00,208.9,209.24,208.82,209.12,6315.0,201.4598,201.7877,201.3827,201.672,6315.0
2023-07-11 14:00:00,209.13,209.26,208.87,209.08,6566.0,201.6816,201.807,201.4309,201.6334,6566.0
2023-07-11 14:10:00,209.1,209.12,208.71,208.76,7939.0,201.6527,201.672,201.2766,201.3248,7939.0
2023-07-11 14:20:00,208.72,209.07,208.64,209.05,5310.0,201.2862,201.6238,201.2091,201.6045,5310.0
2023-07-11 14:30:00,209.05,209.06,208.82,209.06,4540.0,201.6045,201.6141,201.3827,201.6141,4540.0
2023-07-11 14:40:00,209.1,209.2,209.01,209.1,5467.0,201.6527,201.7491,201.5659,201.6527,5467.0
2023-07-11 14:50:00,209.13,209.42,209.04,209.38,10828.0,201.6816,201.9613,201.5948,201.9227,10828.0
2023-07-11 15:00:00,209.43,209.52,209.12,209.22,20502.0,201.9709,202.0577,201.672,201.7684,20502.0
2023-07-11 15:10:00,209.17,209.72,209.12,209.72,12990.0,201.7202,202.2506,201.672,202.2506,12990.0
2023-07-11 15:20:00,209.72,210.13,209.55,210.07,6940.0,202.2506,202.646,202.0867,202.5882,6940.0
2023-07-11 15:30:00,210.11,210.14,209.83,210.1,12130.0,202.6267,202.6557,202.3567,202.6171,12130.0
2023-07-11 15:40:00,210.06,211.04,210.06,211.04,67853.0,202.5785,203.5236,202.5785,203.5236,67853.0
2023-07-11 15:50:00,211.04,211.14,210.79,210.88,110130.0,203.5236,203.62,203.2825,203.3693,110130.0
2023-07-12 09:30:00,213.86,214.35,212.18,213.55,73418.0,206.2432,206.7157,204.623,205.9442,73418.0
2023-07-12 09:40:00,213.62,214.72,213.43,214.23,65755.0,206.0117,207.0725,205.8285,206.6,65755.0
2023-07-12 09:50:00,214.24,214.63,214.1,214.16,19331.0,206.6096,206.9857,206.4746,206.5325,19331.0
2023-07-12 10:00:00,214.23,214.8,214.02,214.49,34589.0,206.6,207.1497,206.3975,206.8507,34589.0
2023-07-12 10:10:00,214.38,214.6,213.89,214.17,20869.0,206.7446,206.9568,206.2721,206.5421,20869.0
2023-07-12 10:20:00,214.27,214.47,213.75,214.31,17461.0,206.6386,206.8314,206.1371,206.6771,17461.0
2023-07-12 10:30:00,214.31,214.77,214.23,214.57,14622.0,206.6771,207.1208,206.6,206.9279,14622.0
2023-07-12 10:40:00,214.55,214.75,214.23,214.33,12358.0,206.9086,207.1015,206.6,206.6964,12358.0
2023-07-12 10:50:00,214.39,214.39,214.11,214.24,11061.0,206.7543,206.7543,206.4843,206.6096,11061.0
2023-07-12 11:00:00,214.31,214.39,213.77,213.78,13876.0,206.6771,206.7543,206.1564,206.166,13876.0
2023-07-12 11:10:00,213.84,214.08,213.68,213.77,41430.0,206.2239,206.4553,206.0696,206.1564,41430.0
2023-07-12 11:20:00,213.78,213.78,212.89,213.04,20825.0,206.166,206.166,205.3077,205.4524,20825.0
2023-07-12 11:30:00,213.09,213.3,212.38,212.5,16240.0,205.5006,205.7031,204.8159,204.9316,16240.0
2023-07-12 11:40:00,212.42,212.42,211.6,212.31,45501.0,204.8545,204.8545,204.0637,204.7484,45501.0
2023-07-12 11:50:00,212.31,212.42,211.45,211.87,73353.0,204.7484,204.8545,203.919,204.324,73353.0
2023-07-12 12:00:00,211.83,212.2,211.51,211.76,52141.0,204.2855,204.6423,203.9769,204.218,52141.0
2023-07-12 12:10:00,211.69,211.86,211.0,211.13,56917.0,204.1505,204.3144,203.485,203.6104,56917.0
2023-07-12 12:20:00,211.17,211.28,210.79,210.85,41509.0,203.649,203.7551,203.2825,203.3404,41509.0
2023-07-12 12:30:00,210.87,211.57,210.6,211.49,80078.0,203.3597,204.0347,203.0993,203.9576,80078.0
2023-07-12 12:40:00,211.52,212.36,211.28,212.36,34588.0,203.9865,204.7966,203.7551,204.7966,34588.0
2023-07-12 12:50:00,212.26,212.42,211.67,211.67,17382.0,204.7002,204.8545,204.1312,204.1312,17382.0
2023-07-12 13:00:00,211.66,211.72,211.08,211.1,49936.0,204.1215,204.1794,203.5622,203.5815,49936.0
2023-07-12 13:10:00,211.09,211.94,210.92,211.82,18818.0,203.5718,204.3916,203.4079,204.2758,18818.0
2023-07-12 13:20:00,211.86,212.16,211.36,211.87,25305.0,204.3144,204.6037,203.8322,204.324,25305.0
2023-07-12 13:30:00,211.9,212.31,211.84,212.14,11855.0,204.353,204.7484,204.2951,204.5844,11855.0
2023-07-12 13:40:00,212.14,212.15,211.86,211.96,27307.0,204.5844,204.5941,204.3144,204.4108,27307.0
2023-07-12 13:50:00,211.94,212.14,211.65,211.72,21067.0,204.3916,204.5844,204.1119,204.1794,21067.0
2023-07-12 14:00:00,211.73,212.11,211.52,212.11,11884.0,204.189,204.5555,203.9865,204.5555,11884.0
2023-07-12 14:10:00,212.04,212.12,211.67,211.67,16319.0,204.488,204.5651,204.1312,204.1312,16319.0
2023-07-12 14:20:00,211.6,212.05,211.54,212.05,9597.0,204.0637,204.4976,204.0058,204.4976,9597.0
2023-07-12 14:30:00,212.06,212.12,212.0,212.06,12937.0,204.5073,204.5651,204.4494,204.5073,12937.0
2023-07-12 14:40:00,212.03,212.15,211.87,212.0,20765.0,204.4783,204.5941,204.324,204.4494,20765.0
2023-07-12 14:50:00,212.01,212.12,211.91,212.1,13704.0,204.4591,204.5651,204.3626,204.5459,13704.0
2023-07-12 15:00:00,212.05,212.14,211.9,212.12,15466.0,204.4976,204.5844,204.353,204.5651,15466.0
2023-07-12 15:10:00,212.11,212.33,212.0,212.02,25017.0,204.5555,204.7677,204.4494,204.4687,25017.0
2023-07-12 15:20:00,212.0,212.0,211.4,211.69,16506.0,204.4494,204.4494,203.8708,204.1505,16506.0
2023-07-12 15:30:00,211.69,211.92,211.55,211.65,17567.0,204.1505,204.3723,204.0154,204.1119,17567.0
2023-07-12 15:40:00,211.69,211.91,211.65,211.72,31526.0,204.1505,204.3626,204.1119,204.1794,31526.0
2023-07-12 15:50:00,211.65,212.12,211.25,211.86,139842.0,204.1119,204.5651,203.7261,204.3144,139842.0
2023-07-13 09:30:00,212.53,213.34,212.39,212.8,47983.0,204.9605,205.7417,204.8255,205.2209,47983.0
2023-07-13 09:40:00,212.8,213.45,212.74,213.43,12102.0,205.2209,205.8478,205.1631,205.8285,12102.0
2023-07-13 09:50:00,213.35,213.77,212.99,213.77,11206.0,205.7513,206.1564,205.4042,206.1564,11206.0
2023-07-13 10:00:00,213.71,213.8,213.01,213.42,13828.0,206.0985,206.1853,205.4234,205.8188,13828.0
2023-07-13 10:10:00,213.31,213.46,212.64,212.79,24042.0,205.7128,205.8574,205.0666,205.2113,24042.0
2023-07-13 10:20:00,212.78,212.94,212.41,212.56,13794.0,205.2016,205.3559,204.8448,204.9895,13794.0
2023-07-13 10:30:00,212.65,213.9,212.62,213.9,18039.0,205.0763,206.2817,205.0473,206.2817,18039.0
2023-07-13 10:40:00,213.95,214.11,213.48,213.55,28180.0,206.33,206.4843,205.8767,205.9442,28180.0
2023-07-13 10:50:00,213.65,214.49,213.53,214.42,24813.0,206.0406,206.8507,205.9249,206.7832,24813.0
2023-07-13 11:00:00,214.42,214.91,214.3,214.87,19449.0,206.7832,207.2558,206.6675,207.2172,19449.0
2023-07-13 11:10:00,214.93,214.94,214.16,214.54,16389.0,207.2751,207.2847,206.5325,206.899,16389.0
2023-07-13 11:20:00,214.54,214.7,214.33,214.55,13545.0,206.899,207.0533,206.6964,206.9086,13545.0
2023-07-13 11:30:00,214.39,214.39,213.98,214.22,14768.0,206.7543,206.7543,206.3589,206.5903,14768.0
2023-07-13 11:40:00,214.31,214.78,214.31,214.38,10514.0,206.6771,207.1304,206.6771,206.7446,10514.0
2023-07-13 11:50:00,214.36,214.81,214.32,214.78,7910.0,206.7254,207.1593,206.6868,207.1304,7910.0
2023-07-13 12:00:00,214.76,214.77,214.37,214.56,13254.0,207.1111,207.1208,206.735,206.9182,13254.0
2023-07-13 12:10:00,214.57,214.79,214.45,214.76,13998.0,206.9279,207.14,206.8122,207.1111,13998.0
2023-07-13 12:20:00,214.76,215.04,214.52,214.91,17317.0,207.1111,207.3811,206.8797,207.2558,17317.0
2023-07-13 12:30:00,214.84,215.14,214.75,215.02,15199.0,207.1883,207.4776,207.1015,207.3619,15199.0
2023-07-13 12:40:00,215.03,215.12,214.7,214.77,14557.0,207.3715,207.4583,207.0533,207.1208,14557.0
2023-07-13 12:50:00,214.79,215.24,214.76,215.21,12070.0,207.14,207.574,207.1111,207.5451,12070.0
2023-07-13 13:00:00,215.16,215.43,215.08,215.25,18877.0,207.4969,207.7573,207.4197,207.5837,18877.0
2023-07-13 13:10:00,215.14,215.56,215.06,215.44,11233.0,207.4776,207.8826,207.4004,207.7669,11233.0
2023-07-13 13:20:00,215.37,215.54,215.27,215.43,11351.0,207.6994,207.8633,207.603,207.7573,11351.0
2023-07-13 13:30:00,215.45,215.55,215.29,215.37,10057.0,207.7765,207.873,207.6222,207.6994,10057.0
2023-07-13 13:40:00,215.37,215.68,215.37,215.66,9266.0,207.6994,207.9983,207.6994,207.9791,9266.0
2023-07-13 13:50:00,215.66,215.68,215.27,215.48,8741.0,207.9791,207.9983,207.603,207.8055,8741.0
2023-07-13 14:00:00,215.51,215.85,215.36,215.8,9294.0,207.8344,208.1623,207.6897,208.1141,9294.0
2023-07-13 14:10:00,215.77,215.82,215.51,215.51,7848.0,208.0851,208.1334,207.8344,207.8344,7848.0
2023-07-13 14:20:00,215.54,215.64,215.13,215.19,10465.0,207.8633,207.9598,207.4679,207.5258,10465.0
2023-07-13 14:30:00,215.14,215.25,215.05,215.14,7389.0,207.4776,207.5837,207.3908,207.4776,7389.0
2023-07-13 14:40:00,215.12,215.35,215.09,215.18,13607.0,207.4583,207.6801,207.4294,207.5162,13607.0
2023-07-13 14:50:00,215.21,215.62,215.11,215.62,9230.0,207.5451,207.9405,207.4486,207.9405,9230.0
2023-07-13 15:00:00,215.64,216.16,215.53,216.12,20018.0,207.9598,208.4613,207.8537,208.4227,20018.0
2023-07-13 15:10:00,216.12,216.61,216.07,216.61,22750.0,208.4227,208.8952,208.3745,208.8952,22750.0
2023-07-13 15:20:00,216.65,216.8,216.55,216.7,20455.0,208.9338,209.0785,208.8374,208.982,20455.0
2023-07-13 15:30:00,216.67,216.8,216.14,216.5,22421.0,208.9531,209.0785,208.442,208.7891,22421.0
2023-07-13 15:40:00,216.5,216.77,216.25,216.33,52900.0,208.7891,209.0495,208.548,208.6252,52900.0
2023-07-13 15:50:00,216.37,216.83,216.33,216.44,163209.0,208.6638,209.1074,208.6252,208.7313,163209.0
2023-07-14 09:30:00,215.61,216.68,215.58,215.59,56580.0,207.9308,208.9627,207.9019,207.9116,56580.0
2023-07-14 09:40:00,215.59,215.94,214.42,215.06,63894.0,207.9116,208.2491,206.7832,207.4004,63894.0
2023-07-14 09:50:00,215.1,215.2,214.44,215.11,20045.0,207.439,207.5354,206.8025,207.4486,20045.0
2023-07-14 10:00:00,214.93,215.12,214.31,214.7,39495.0,207.2751,207.4583,206.6771,207.0533,39495.0
2023-07-14 10:10:00,214.76,215.04,214.38,214.51,34216.0,207.1111,207.3811,206.7446,206.87,34216.0
2023-07-14 10:20:00,214.55,214.77,213.95,214.34,42451.0,206.9086,207.1208,206.33,206.7061,42451.0
2023-07-14 10:30:00,214.47,214.96,213.95,214.34,29019.0,206.8314,207.304,206.33,206.7061,29019.0
2023-07-14 10:40:00,214.41,214.55,213.9,213.91,31257.0,206.7736,206.9086,206.2817,206.2914,31257.0
2023-07-14 10:50:00,214.12,215.18,214.07,215.13,20223.0,206.4939,207.5162,206.4457,207.4679,20223.0
2023-07-14 11:00:00,215.03,215.83,214.99,215.22,12959.0,207.3715,208.143,207.3329,207.5547,12959.0
2023-07-14 11:10:00,215.31,215.57,214.89,215.57,8301.0,207.6415,207.8923,207.2365,207.8923,8301.0
2023-07-14 11:20:00,215.62,216.22,215.51,216.08,18619.0,207.9405,208.5191,207.8344,208.3841,18619.0
2023-07-14 11:30:00,216.13,216.36,215.93,216.3,15357.0,208.4323,208.6541,208.2394,208.5963,15357.0
2023-07-14 11:40:00,216.17,216.17,215.6,215.61,8569.0,208.4709,208.4709,207.9212,207.9308,8569.0
2023-07-14 11:50:00,215.68,215.82,215.37,215.71,5802.0,207.9983,208.1334,207.6994,208.0273,5802.0
2023-07-14 12:00:00,215.75,215.75,215.1,215.49,9383.0,208.0659,208.0659,207.439,207.8151,9383.0
2023-07-14 12:10:00,215.22,215.29,214.85,214.85,22425.0,207.5547,207.6222,207.1979,207.1979,22425.0
2023-07-14 12:20:00,214.86,214.94,214.57,214.87,14200.0,207.2076,207.2847,206.9279,207.2172,14200.0
2023-07-14 12:30:00,214.77,215.24,214.62,214.98,25074.0,207.1208,207.574,206.9761,207.3233,25074.0
2023-07-14 12:40:00,214.98,215.02,214.07,214.42,10712.0,207.3233,207.3619,206.4457,206.7832,10712.0
2023-07-14 12:50:00,214.41,214.48,213.98,214.18,30011.0,206.7736,206.8411,206.3589,206.5518,30011.0
2023-07-14 13:00:00,214.18,214.21,213.47,213.74,12957.0,206.5518,206.5807,205.8671,206.1274,12957.0
2023-07-14 13:10:00,213.81,214.34,213.65,214.2,8545.0,206.1949,206.7061,206.0406,206.5711,8545.0
2023-07-14 13:20:00,214.1,214.14,213.85,214.03,8461.0,206.4746,206.5132,206.2335,206.4071,8461.0
2023-07-14 13:30:00,214.02,214.2,213.86,214.12,6319.0,206.3975,206.5711,206.2432,206.4939,6319.0
2023-07-14 13:40:00,214.11,214.14,213.7,213.99,8380.0,206.4843,206.5132,206.0889,206.3685,8380.0
2023-07-14 13:50:00,213.94,214.15,213.76,213.95,6281.0,206.3203,206.5228,206.1467,206.33,6281.0
2023-07-14 14:00:00,213.93,214.22,213.84,214.22,5381.0,206.3107,206.5903,206.2239,206.5903,5381.0
2023-07-14 14:10:00,214.19,214.31,214.04,214.06,5835.0,206.5614,206.6771,206.4168,206.436,5835.0
2023-07-14 14:20:00,214.14,214.14,213.25,213.53,7251.0,206.5132,206.5132,205.6549,205.9249,7251.0
2023-07-14 14:30:00,213.52,213.6,212.95,213.07,16223.0,205.9153,205.9924,205.3656,205.4813,16223.0
2023-07-14 14:40:00,213.07,213.36,212.93,213.05,38662.0,205.4813,205.761,205.3463,205.462,38662.0
2023-07-14 14:50:00,213.01,213.4,212.58,212.59,24264.0,205.4234,205.7996,205.0088,205.0184,24264.0
2023-07-14 15:00:00,212.61,212.61,212.02,212.3,23964.0,205.0377,205.0377,204.4687,204.7387,23964.0
2023-07-14 15:10:00,212.35,212.66,212.04,212.31,40243.0,204.7869,205.0859,204.488,204.7484,40243.0
2023-07-14 15:20:00,212.31,212.36,211.45,211.47,26949.0,204.7484,204.7966,203.919,203.9383,26949.0
2023-07-14 15:30:00,211.49,212.15,211.36,212.0,83611.0,203.9576,204.5941,203.8322,204.4494,83611.0
2023-07-14 15:40:00,211.99,212.52,211.96,212.44,57454.0,204.4398,204.9509,204.4108,204.8737,57454.0
2023-07-14 15:50:00,212.41,213.26,212.21,212.57,127509.0,204.8448,205.6645,204.6519,204.9991,127509.0
2023-07-17 09:30:00,212.54,214.3,212.26,212.37,44103.0,204.9702,206.6675,204.7002,204.8062,44103.0
2023-07-17 09:40:00,212.4,213.42,211.95,213.4,20650.0,204.8352,205.8188,204.4012,205.7996,20650.0
2023-07-17 09:50:00,213.33,214.46,213.13,213.62,28623.0,205.732,206.8218,205.5392,206.0117,28623.0
2023-07-17 10:00:00,213.71,214.24,213.41,214.24,25272.0,206.0985,206.6096,205.8092,206.6096,25272.0
2023-07-17 10:10:00,214.2,214.77,213.97,214.73,43689.0,206.5711,207.1208,206.3493,207.0822,43689.0
2023-07-17 10:20:00,214.73,215.15,214.47,214.96,53787.0,207.0822,207.4872,206.8314,207.304,53787.0
2023-07-17 10:30:00,215.03,215.6,215.03,215.18,37810.0,207.3715,207.9212,207.3715,207.5162,37810.0
2023-07-17 10:40:00,215.26,216.3,215.18,216.01,23798.0,207.5933,208.5963,207.5162,208.3166,23798.0
2023-07-17 10:50:00,216.08,216.17,215.74,216.1,20817.0,208.3841,208.4709,208.0562,208.4034,20817.0
2023-07-17 11:00:00,216.15,216.76,216.06,216.71,12237.0,208.4516,209.0399,208.3648,208.9917,12237.0
2023-07-17 11:10:00,216.72,217.08,216.29,216.7,50954.0,209.0013,209.3485,208.5866,208.982,50954.0
2023-07-17 11:20:00,216.75,217.7,216.65,217.63,19939.0,209.0302,209.9464,208.9338,209.8789,19939.0
2023-07-17 11:30:00,217.63,218.42,217.43,218.15,35079.0,209.8789,210.6408,209.686,210.3804,35079.0
2023-07-17 11:40:00,218.18,219.13,218.07,218.98,44167.0,210.4093,211.3255,210.3032,211.1808,44167.0
2023-07-17 11:50:00,219.03,219.57,218.98,219.45,25630.0,211.229,211.7498,211.1808,211.6341,25630.0
2023-07-17 12:00:00,219.51,219.99,219.51,219.95,29122.0,211.6919,212.1548,211.6919,212.1163,29122.0
2023-07-17 12:10:00,219.91,219.98,219.69,219.77,14985.0,212.0777,212.1452,211.8655,211.9427,14985.0
2023-07-17 12:20:00,219.74,219.77,219.27,219.55,13842.0,211.9137,211.9427,211.4605,211.7305,13842.0
2023-07-17 12:30:00,219.52,219.77,219.3,219.36,15371.0,211.7016,211.9427,211.4894,211.5473,15371.0
2023-07-17 12:40:00,219.35,219.8,219.33,219.71,11268.0,211.5376,211.9716,211.5183,211.8848,11268.0
2023-07-17 12:50:00,219.66,219.89,219.54,219.78,13687.0,211.8366,212.0584,211.7209,211.9523,13687.0
2023-07-17 13:00:00,219.8,219.89,219.38,219.43,17981.0,211.9716,212.0584,211.5666,211.6148,17981.0
2023-07-17 13:10:00,219.44,219.89,219.37,219.78,13649.0,211.6244,212.0584,211.5569,211.9523,13649.0
2023-07-17 13:20:00,219.76,219.76,219.6,219.72,6367.0,211.933,211.933,211.7787,211.8945,6367.0
2023-07-17 13:30:00,219.72,219.94,219.65,219.69,11954.0,211.8945,212.1066,211.827,211.8655,11954.0
2023-07-17 13:40:00,219.76,220.06,219.76,219.87,33840.0,211.933,212.2223,211.933,212.0391,33840.0
2023-07-17 13:50:00,219.9,219.94,219.06,219.3,14414.0,212.068,212.1066,211.258,211.4894,14414.0
2023-07-17 14:00:00,219.3,219.61,219.03,219.58,137846.0,211.4894,211.7884,211.229,211.7594,137846.0
2023-07-17 14:10:00,219.63,219.64,219.28,219.5,10781.0,211.8077,211.8173,211.4701,211.6823,10781.0
2023-07-17 14:20:00,219.5,219.59,219.24,219.37,13493.0,211.6823,211.7691,211.4316,211.5569,13493.0
2023-07-17 14:30:00,219.33,219.38,218.85,218.86,14122.0,211.5183,211.5666,211.0554,211.0651,14122.0
2023-07-17 14:40:00,218.9,219.36,218.85,219.36,15499.0,211.1037,211.5473,211.0554,211.5473,15499.0
2023-07-17 14:50:00,219.36,219.57,219.13,219.27,16380.0,211.5473,211.7498,211.3255,211.4605,16380.0
2023-07-17 15:00:00,219.3,219.86,219.16,219.75,29256.0,211.4894,212.0295,211.3544,211.9234,29256.0
2023-07-17 15:10:00,219.75,221.25,219.63,221.0,59855.0,211.9234,213.37,211.8077,213.1289,59855.0
2023-07-17 15:20:00,221.11,221.25,220.52,220.78,40526.0,213.235,213.37,212.666,212.9167,40526.0
2023-07-17 15:30:00,220.73,220.78,220.34,220.59,43645.0,212.8685,212.9167,212.4924,212.7335,43645.0
2023-07-17 15:40:00,220.56,220.77,219.95,219.99,68848.0,212.7045,212.9071,212.1163,212.1548,68848.0
2023-07-17 15:50:00,219.93,220.29,219.32,219.63,146492.0,212.097,212.4442,211.5087,211.8077,146492.0
2023-07-18 09:30:00,218.86,220.26,218.38,219.61,76467.0,211.0651,212.4152,210.6022,211.7884,76467.0
2023-07-18 09:40:00,219.58,221.03,219.48,220.68,27257.0,211.7594,213.1578,211.663,212.8203,27257.0
2023-07-18 09:50:00,220.61,221.19,220.19,221.04,24222.0,212.7528,213.3121,212.3477,213.1674,24222.0
2023-07-18 10:00:00,220.94,222.24,220.86,221.98,35498.0,213.071,214.3247,212.9939,214.074,35498.0
2023-07-18 10:10:00,221.99,222.34,221.68,222.23,110783.0,214.0836,214.4211,213.7847,214.3151,110783.0
2023-07-18 10:20:00,222.25,222.3,221.25,221.86,49077.0,214.3344,214.3826,213.37,213.9582,49077.0
2023-07-18 10:30:00,221.93,222.0,220.66,220.78,29978.0,214.0257,214.0933,212.801,212.9167,29978.0
2023-07-18 10:40:00,220.81,222.09,220.8,221.75,18820.0,212.9456,214.18,212.936,213.8522,18820.0
2023-07-18 10:50:00,221.64,221.76,221.2,221.46,11874.0,213.7461,213.8618,213.3217,213.5725,11874.0
2023-07-18 11:00:00,221.41,221.52,221.0,221.47,13120.0,213.5243,213.6304,213.1289,213.5821,13120.0
2023-07-18 11:10:00,221.47,222.04,221.43,221.89,20353.0,213.5821,214.1318,213.5436,213.9872,20353.0
2023-07-18 11:20:00,221.89,221.91,221.41,221.52,12910.0,213.9872,214.0065,213.5243,213.6304,12910.0
2023-07-18 11:30:00,221.52,221.54,220.81,220.9,14112.0,213.6304,213.6496,212.9456,213.0324,14112.0
2023-07-18 11:40:00,220.94,220.94,220.46,220.75,12118.0,213.071,213.071,212.6081,212.8878,12118.0
2023-07-18 11:50:00,220.68,221.21,220.5,221.2,14714.0,212.8203,213.3314,212.6467,213.3217,14714.0
2023-07-18 12:00:00,221.22,221.24,220.2,220.2,11935.0,213.341,213.3603,212.3574,212.3574,11935.0
2023-07-18 12:10:00,220.07,220.45,220.07,220.36,17413.0,212.232,212.5985,212.232,212.5117,17413.0
2023-07-18 12:20:00,220.31,220.53,219.81,220.37,19212.0,212.4634,212.6756,211.9813,212.5213,19212.0
2023-07-18 12:30:00,220.36,220.53,220.03,220.39,17990.0,212.5117,212.6756,212.1934,212.5406,17990.0
2023-07-18 12:40:00,220.46,220.63,220.11,220.63,14933.0,212.6081,212.772,212.2706,212.772,14933.0
2023-07-18 12:50:00,220.66,220.73,220.31,220.58,14121.0,212.801,212.8685,212.4634,212.7238,14121.0
2023-07-18 13:00:00,220.63,221.39,220.56,220.99,16736.0,212.772,213.505,212.7045,213.1192,16736.0
2023-07-18 13:10:00,221.02,221.45,221.01,221.23,11507.0,213.1482,213.5628,213.1385,213.3507,11507.0
2023-07-18 13:20:00,221.19,221.45,221.14,221.45,12487.0,213.3121,213.5628,213.2639,213.5628,12487.0
2023-07-18 13:30:00,221.43,221.46,221.25,221.42,13613.0,213.5436,213.5725,213.37,213.5339,13613.0
2023-07-18 13:40:00,221.46,221.63,221.31,221.59,11608.0,213.5725,213.7364,213.4278,213.6979,11608.0
2023-07-18 13:50:00,221.59,221.98,221.56,221.98,10016.0,213.6979,214.074,213.6689,214.074,10016.0
2023-07-18 14:00:00,221.94,222.35,221.74,222.28,13553.0,214.0354,214.4308,213.8425,214.3633,13553.0
2023-07-18 14:10:00,222.29,222.5,222.17,222.34,34921.0,214.3729,214.5754,214.2572,214.4211,34921.0
2023-07-18 14:20:00,222.33,222.9,222.33,222.82,23620.0,214.4115,214.9612,214.4115,214.884,23620.0
2023-07-18 14:30:00,222.89,223.0,222.53,222.62,12499.0,214.9516,215.0576,214.6044,214.6912,12499.0
2023-07-18 14:40:00,222.61,222.93,222.43,222.93,12903.0,214.6815,214.9901,214.5079,214.9901,12903.0
2023-07-18 14:50:00,222.93,222.93,222.58,222.78,20741.0,214.9901,214.9901,214.6526,214.8455,20741.0
2023-07-18 15:00:00,222.78,223.37,222.6,223.37,12972.0,214.8455,215.4145,214.6719,215.4145,12972.0
2023-07-18 15:10:00,223.37,223.95,223.29,223.94,19149.0,215.4145,215.9738,215.3373,215.9642,19149.0
2023-07-18 15:20:00,223.93,224.07,223.65,223.83,29927.0,215.9545,216.0895,215.6845,215.8581,29927.0
2023-07-18 15:30:00,223.84,223.89,223.32,223.55,31001.0,215.8677,215.9159,215.3662,215.5881,31001.0
2023-07-18 15:40:00,223.57,224.3,223.57,224.12,35855.0,215.6073,216.3113,215.6073,216.1377,35855.0
2023-07-18 15:50:00,224.15,224.4,223.55,223.61,168338.0,216.1667,216.4078,215.5881,215.6459,168338.0
2023-07-19 09:30:00,223.07,223.57,222.16,222.81,42041.0,215.1251,215.6073,214.2476,214.8744,42041.0
2023-07-19 09:40:00,223.04,224.06,223.04,223.27,24906.0,215.0962,216.0799,215.0962,215.318,24906.0
2023-07-19 09:50:00,223.36,224.07,223.08,223.79,19147.0,215.4048,216.0895,215.1348,215.8195,19147.0
2023-07-19 10:00:00,223.89,223.93,223.43,223.88,18032.0,215.9159,215.9545,215.4723,215.9063,18032.0
2023-07-19 10:10:00,223.99,224.19,223.45,223.75,18111.0,216.0124,216.2053,215.4916,215.7809,18111.0
2023-07-19 10:20:00,223.71,224.19,223.63,223.63,13108.0,215.7424,216.2053,215.6652,215.6652,13108.0
2023-07-19 10:30:00,223.68,223.9,223.4,223.4,12103.0,215.7134,215.9256,215.4434,215.4434,12103.0
2023-07-19 10:40:00,223.31,224.24,223.14,223.92,14118.0,215.3566,216.2535,215.1927,215.9449,14118.0
2023-07-19 10:50:00,224.01,224.24,223.0,223.48,16520.0,216.0317,216.2535,215.0576,215.5205,16520.0
2023-07-19 11:00:00,223.59,224.18,223.41,223.81,16487.0,215.6266,216.1956,215.453,215.8388,16487.0
2023-07-19 11:10:00,223.93,224.16,223.82,224.1,8052.0,215.9545,216.1763,215.8484,216.1185,8052.0
2023-07-19 11:20:00,224.09,224.14,223.67,223.79,18344.0,216.1088,216.157,215.7038,215.8195,18344.0
2023-07-19 11:30:00,223.81,224.32,223.79,224.05,14566.0,215.8388,216.3306,215.8195,216.0702,14566.0
2023-07-19 11:40:00,224.12,224.23,223.91,224.05,7613.0,216.1377,216.2438,215.9352,216.0702,7613.0
2023-07-19 11:50:00,223.99,223.99,223.37,223.72,15659.0,216.0124,216.0124,215.4145,215.752,15659.0
2023-07-19 12:00:00,223.7,223.74,223.25,223.44,10252.0,215.7327,215.7713,215.2987,215.482,10252.0
2023-07-19 12:10:00,223.52,223.69,223.1,223.41,11490.0,215.5591,215.7231,215.1541,215.453,11490.0
2023-07-19 12:20:00,223.43,223.64,222.89,223.0,29656.0,215.4723,215.6748,214.9516,215.0576,29656.0
2023-07-19 12:30:00,222.99,223.49,222.48,222.99,21929.0,215.048,215.5302,214.5562,215.048,21929.0
2023-07-19 12:40:00,222.95,223.08,222.68,222.68,15868.0,215.0094,215.1348,214.749,214.749,15868.0
2023-07-19 12:50:00,222.67,222.78,222.45,222.6,28651.0,214.7394,214.8455,214.5272,214.6719,28651.0
2023-07-19 13:00:00,222.58,222.6,221.58,221.81,35123.0,214.6526,214.6719,213.6882,213.91,35123.0
2023-07-19 13:10:00,221.82,221.85,221.51,221.52,13997.0,213.9197,213.9486,213.6207,213.6304,13997.0
2023-07-19 13:20:00,221.52,221.93,221.48,221.75,21140.0,213.6304,214.0257,213.5918,213.8522,21140.0
2023-07-19 13:30:00,221.78,221.98,221.4,221.44,16481.0,213.8811,214.074,213.5146,213.5532,16481.0
2023-07-19 13:40:00,221.42,221.57,221.3,221.46,19909.0,213.5339,213.6786,213.4182,213.5725,19909.0
2023-07-19 13:50:00,221.49,221.66,221.25,221.53,27847.0,213.6014,213.7654,213.37,213.64,27847.0
2023-07-19 14:00:00,221.58,221.65,221.14,221.14,22860.0,213.6882,213.7557,213.2639,213.2639,22860.0
2023-07-19 14:10:00,221.18,221.24,220.63,220.73,19101.0,213.3025,213.3603,212.772,212.8685,19101.0
2023-07-19 14:20:00,220.77,220.96,220.41,220.57,68404.0,212.9071,213.0903,212.5599,212.7142,68404.0
2023-07-19 14:30:00,220.54,221.09,220.52,220.79,42849.0,212.6853,213.2157,212.666,212.9264,42849.0
2023-07-19 14:40:00,220.79,221.11,220.74,220.75,41548.0,212.9264,213.235,212.8781,212.8878,41548.0
2023-07-19 14:50:00,220.75,220.76,220.4,220.67,42191.0,212.8878,212.8974,212.5502,212.8106,42191.0
2023-07-19 15:00:00,220.66,220.94,220.6,220.77,79150.0,212.801,213.071,212.7431,212.9071,79150.0
2023-07-19 15:10:00,220.76,220.93,220.64,220.81,30099.0,212.8974,213.0614,212.7817,212.9456,30099.0
2023-07-19 15:20:00,220.78,220.82,220.35,220.56,41869.0,212.9167,212.9553,212.502,212.7045,41869.0
2023-07-19 15:30:00,220.55,220.85,220.32,220.66,38322.0,212.6949,212.9842,212.4731,212.801,38322.0
2023-07-19 15:40:00,220.66,221.17,220.64,220.73,70052.0,212.801,213.2928,212.7817,212.8685,70052.0
2023-07-19 15:50:00,220.76,220.9,220.19,220.2,212811.0,212.8974,213.0324,212.3477,212.3574,212811.0
2023-07-20 09:30:00,216.78,218.61,216.5,217.09,41706.0,209.0592,210.824,208.7891,209.3581,41706.0
2023-07-20 09:40:00,216.88,217.34,214.06,215.42,98146.0,209.1556,209.5992,206.436,207.7476,98146.0
2023-07-20 09:50:00,215.45,216.36,214.67,215.56,67188.0,207.7765,208.6541,207.0243,207.8826,67188.0
2023-07-20 10:00:00,215.6,215.97,215.1,215.67,32733.0,207.9212,208.278,207.439,207.9887,32733.0
2023-07-20 10:10:00,215.66,216.22,215.34,215.42,19808.0,207.9791,208.5191,207.6705,207.7476,19808.0
2023-07-20 10:20:00,215.43,215.88,214.96,215.88,17586.0,207.7573,208.1912,207.304,208.1912,17586.0
2023-07-20 10:30:00,215.97,216.43,215.47,215.53,22683.0,208.278,208.7216,207.7958,207.8537,22683.0
2023-07-20 10:40:00,215.44,215.73,214.16,214.54,40923.0,207.7669,208.0466,206.5325,206.899,40923.0
2023-07-20 10:50:00,214.56,215.19,214.27,214.42,36082.0,206.9182,207.5258,206.6386,206.7832,36082.0
2023-07-20 11:00:00,214.41,214.88,214.25,214.86,28483.0,206.7736,207.2268,206.6193,207.2076,28483.0
2023-07-20 11:10:00,214.72,215.45,214.72,215.04,20607.0,207.0725,207.7765,207.0725,207.3811,20607.0
2023-07-20 11:20:00,214.92,215.14,214.44,215.05,23047.0,207.2654,207.4776,206.8025,207.3908,23047.0
2023-07-20 11:30:00,215.16,216.35,214.98,216.04,12729.0,207.4969,208.6445,207.3233,208.3455,12729.0
2023-07-20 11:40:00,216.06,216.06,215.0,215.0,17826.0,208.3648,208.3648,207.3426,207.3426,17826.0
2023-07-20 11:50:00,215.03,215.1,214.47,214.59,35290.0,207.3715,207.439,206.8314,206.9472,35290.0
2023-07-20 12:00:00,214.67,214.97,214.47,214.55,25709.0,207.0243,207.3136,206.8314,206.9086,25709.0
2023-07-20 12:10:00,214.57,215.0,214.33,214.33,27810.0,206.9279,207.3426,206.6964,206.6964,27810.0
2023-07-20 12:20:00,214.38,214.55,213.73,213.75,41194.0,206.7446,206.9086,206.1178,206.1371,41194.0
2023-07-20 12:30:00,213.77,213.97,213.43,213.65,16595.0,206.1564,206.3493,205.8285,206.0406,16595.0
2023-07-20 12:40:00,213.63,214.23,213.61,214.15,16094.0,206.0214,206.6,206.0021,206.5228,16094.0
2023-07-20 12:50:00,214.16,214.3,213.51,213.59,16665.0,206.5325,206.6675,205.9056,205.9828,16665.0
2023-07-20 13:00:00,213.51,213.67,213.31,213.43,12449.0,205.9056,206.0599,205.7128,205.8285,12449.0
2023-07-20 13:10:00,213.45,213.91,213.37,213.55,12749.0,205.8478,206.2914,205.7706,205.9442,12749.0
2023-07-20 13:20:00,213.48,214.28,213.48,214.23,8513.0,205.8767,206.6482,205.8767,206.6,8513.0
2023-07-20 13:30:00,214.31,214.6,214.14,214.14,9444.0,206.6771,206.9568,206.5132,206.5132,9444.0
2023-07-20 13:40:00,214.14,214.25,213.99,214.08,15650.0,206.5132,206.6193,206.3685,206.4553,15650.0
2023-07-20 13:50:00,214.07,214.1,213.74,213.81,41758.0,206.4457,206.4746,206.1274,206.1949,41758.0
2023-07-20 14:00:00,213.74,213.75,213.38,213.52,28726.0,206.1274,206.1371,205.7803,205.9153,28726.0
2023-07-20 14:10:00,213.42,213.74,213.23,213.38,26450.0,205.8188,206.1274,205.6356,205.7803,26450.0
2023-07-20 14:20:00,213.2,213.41,212.56,212.57,20270.0,205.6067,205.8092,204.9895,204.9991,20270.0
2023-07-20 14:30:00,212.62,212.83,212.41,212.58,33885.0,205.0473,205.2499,204.8448,205.0088,33885.0
2023-07-20 14:40:00,212.56,212.69,212.27,212.52,26596.0,204.9895,205.1148,204.7098,204.9509,26596.0
2023-07-20 14:50:00,212.52,212.63,211.98,212.08,33777.0,204.9509,205.057,204.4301,204.5266,33777.0
2023-07-20 15:00:00,212.13,212.29,211.27,211.29,129033.0,204.5748,204.7291,203.7454,203.7647,129033.0
2023-07-20 15:10:00,211.3,211.55,210.84,210.84,39068.0,203.7743,204.0154,203.3307,203.3307,39068.0
2023-07-20 15:20:00,210.83,211.1,210.4,211.08,69980.0,203.3211,203.5815,202.9064,203.5622,69980.0
2023-07-20 15:30:00,211.06,212.21,211.03,211.59,51658.0,203.5429,204.6519,203.514,204.054,51658.0
2023-07-20 15:40:00,211.61,212.2,211.39,211.62,60523.0,204.0733,204.6423,203.8611,204.0829,60523.0
2023-07-20 15:50:00,211.71,212.34,211.61,211.87,271349.0,204.1697,204.7773,204.0733,204.324,271349.0
2023-07-21 09:30:00,214.21,216.33,213.63,214.73,96360.0,206.5807,208.6252,206.0214,207.0822,96360.0
2023-07-21 09:40:00,214.8,215.28,213.85,214.27,52430.0,207.1497,207.6126,206.2335,206.6386,52430.0
2023-07-21 09:50:00,214.18,214.24,213.34,213.93,20603.0,206.5518,206.6096,205.7417,206.3107,20603.0
2023-07-21 10:00:00,213.94,214.65,213.34,214.64,45005.0,206.3203,207.005,205.7417,206.9954,45005.0
2023-07-21 10:10:00,214.59,215.4,214.52,214.88,70165.0,206.9472,207.7283,206.8797,207.2268,70165.0
2023-07-21 10:20:00,214.88,214.9,213.26,213.26,27394.0,207.2268,207.2461,205.6645,205.6645,27394.0
2023-07-21 10:30:00,213.26,213.96,213.16,213.56,27160.0,205.6645,206.3396,205.5681,205.9539,27160.0
2023-07-21 10:40:00,213.48,214.32,213.48,213.96,17330.0,205.8767,206.6868,205.8767,206.3396,17330.0
2023-07-21 10:50:00,213.95,214.07,213.33,213.55,14377.0,206.33,206.4457,205.732,205.9442,14377.0
2023-07-21 11:00:00,213.56,214.1,213.31,214.1,11759.0,205.9539,206.4746,205.7128,206.4746,11759.0
2023-07-21 11:10:00,214.02,214.8,214.01,214.66,63487.0,206.3975,207.1497,206.3878,207.0147,63487.0
2023-07-21 11:20:00,214.65,214.76,214.23,214.4,22047.0,207.005,207.1111,206.6,206.7639,22047.0
2023-07-21 11:30:00,214.32,214.32,213.77,213.95,12041.0,206.6868,206.6868,206.1564,206.33,12041.0
2023-07-21 11:40:00,213.94,214.27,213.57,214.27,10522.0,206.3203,206.6386,205.9635,206.6386,10522.0
2023-07-21 11:50:00,214.28,214.56,213.81,214.54,13284.0,206.6482,206.9182,206.1949,206.899,13284.0
2023-07-21 12:00:00,214.43,214.67,214.31,214.32,12482.0,206.7929,207.0243,206.6771,206.6868,12482.0
2023-07-21 12:10:00,214.39,214.61,214.13,214.52,15050.0,206.7543,206.9665,206.5036,206.8797,15050.0
2023-07-21 12:20:00,214.56,215.14,214.4,214.41,11732.0,206.9182,207.4776,206.7639,206.7736,11732.0
2023-07-21 12:30:00,214.39,214.58,214.27,214.36,10209.0,206.7543,206.9375,206.6386,206.7254,10209.0
2023-07-21 12:40:00,214.3,214.54,214.12,214.34,9854.0,206.6675,206.899,206.4939,206.7061,9854.0
2023-07-21 12:50:00,214.42,214.53,214.22,214.5,8100.0,206.7832,206.8893,206.5903,206.8604,8100.0
2023-07-21 13:00:00,214.39,214.57,214.25,214.31,20008.0,206.7543,206.9279,206.6193,206.6771,20008.0
2023-07-21 13:10:00,214.31,214.5,214.22,214.41,19725.0,206.6771,206.8604,206.5903,206.7736,19725.0
2023-07-21 13:20:00,214.43,214.73,214.25,214.73,10839.0,206.7929,207.0822,206.6193,207.0822,10839.0
2023-07-21 13:30:00,214.72,214.95,214.64,214.78,11403.0,207.0725,207.2943,206.9954,207.1304,11403.0
2023-07-21 13:40:00,214.74,215.56,214.74,215.53,41144.0,207.0918,207.8826,207.0918,207.8537,41144.0
2023-07-21 13:50:00,215.64,216.05,215.59,216.0,17729.0,207.9598,208.3552,207.9116,208.307,17729.0
2023-07-21 14:00:00,215.95,215.98,215.44,215.65,9957.0,208.2587,208.2877,207.7669,207.9694,9957.0
2023-07-21 14:10:00,215.71,215.72,214.8,215.02,14509.0,208.0273,208.0369,207.1497,207.3619,14509.0
2023-07-21 14:20:00,215.02,215.05,214.51,214.96,19442.0,207.3619,207.3908,206.87,207.304,19442.0
2023-07-21 14:30:00,215.01,215.09,214.75,214.91,13886.0,207.3522,207.4294,207.1015,207.2558,13886.0
2023-07-21 14:40:00,214.88,215.19,214.83,214.9,19219.0,207.2268,207.5258,207.1786,207.2461,19219.0
2023-07-21 14:50:00,214.86,214.91,214.35,214.35,31723.0,207.2076,207.2558,206.7157,206.7157,31723.0
2023-07-21 15:00:00,214.35,214.37,213.49,213.62,28499.0,206.7157,206.735,205.8863,206.0117,28499.0
2023-07-21 15:10:00,213.5,213.78,213.41,213.72,28832.0,205.896,206.166,205.8092,206.1082,28832.0
2023-07-21 15:20:00,213.74,214.01,213.39,213.98,55691.0,206.1274,206.3878,205.7899,206.3589,55691.0
2023-07-21 15:30:00,213.95,214.17,213.67,214.0,43594.0,206.33,206.5421,206.0599,206.3782,43594.0
2023-07-21 15:40:00,213.96,214.46,213.67,214.34,48110.0,206.3396,206.8218,206.0599,206.7061,48110.0
2023-07-21 15:50:00,214.22,214.92,213.21,213.21,191039.0,206.5903,207.2654,205.6163,205.6163,191039.0
2023-07-24 09:30:00,212.68,214.56,212.38,213.46,96442.0,205.1052,206.9182,204.8159,205.8574,96442.0
2023-07-24 09:40:00,213.55,214.29,212.85,213.41,32546.0,205.9442,206.6579,205.2691,205.8092,32546.0
2023-07-24 09:50:00,213.28,213.38,211.32,212.28,63553.0,205.6838,205.7803,203.7936,204.7194,63553.0
2023-07-24 10:00:00,212.28,212.72,211.88,212.66,45956.0,204.7194,205.1438,204.3337,205.0859,45956.0
2023-07-24 10:10:00,212.74,213.69,212.65,213.39,41871.0,205.1631,206.0792,205.0763,205.7899,41871.0
2023-07-24 10:20:00,213.28,213.58,212.6,213.57,40880.0,205.6838,205.9731,205.028,205.9635,40880.0
2023-07-24 10:30:00,213.39,213.59,212.79,213.03,20759.0,205.7899,205.9828,205.2113,205.4427,20759.0
2023-07-24 10:40:00,213.02,213.37,212.72,212.73,35665.0,205.4331,205.7706,205.1438,205.1534,35665.0
2023-07-24 10:50:00,212.81,212.89,212.23,212.51,22507.0,205.2306,205.3077,204.6712,204.9413,22507.0
2023-07-24 11:00:00,212.42,212.68,211.81,211.92,23761.0,204.8545,205.1052,204.2662,204.3723,23761.0
2023-07-24 11:10:00,211.95,212.7,211.95,212.53,47137.0,204.4012,205.1245,204.4012,204.9605,47137.0
2023-07-24 11:20:00,212.57,213.01,212.46,212.82,24073.0,204.9991,205.4234,204.893,205.2402,24073.0
2023-07-24 11:30:00,212.74,212.95,211.94,211.94,34185.0,205.1631,205.3656,204.3916,204.3916,34185.0
2023-07-24 11:40:00,211.97,212.1,211.77,211.98,30419.0,204.4205,204.5459,204.2276,204.4301,30419.0
2023-07-24 11:50:00,211.98,212.95,211.98,212.71,33572.0,204.4301,205.3656,204.4301,205.1341,33572.0
2023-07-24 12:00:00,212.84,213.03,212.26,212.42,33913.0,205.2595,205.4427,204.7002,204.8545,33913.0
2023-07-24 12:10:00,212.42,212.74,212.26,212.31,33675.0,204.8545,205.1631,204.7002,204.7484,33675.0
2023-07-24 12:20:00,212.31,212.64,212.02,212.64,34553.0,204.7484,205.0666,204.4687,205.0666,34553.0
2023-07-24 12:30:00,212.56,212.79,212.39,212.46,44157.0,204.9895,205.2113,204.8255,204.893,44157.0
2023-07-24 12:40:00,212.39,212.5,211.8,211.84,38808.0,204.8255,204.9316,204.2565,204.2951,38808.0
2023-07-24 12:50:00,211.8,212.4,211.54,212.07,26627.0,204.2565,204.8352,204.0058,204.5169,26627.0
2023-07-24 13:00:00,212.16,212.16,211.65,211.97,31784.0,204.6037,204.6037,204.1119,204.4205,31784.0
2023-07-24 13:10:00,211.97,212.5,211.97,212.1,32712.0,204.4205,204.9316,204.4205,204.5459,32712.0
2023-07-24 13:20:00,212.11,212.15,211.93,212.05,20515.0,204.5555,204.5941,204.3819,204.4976,20515.0
2023-07-24 13:30:00,212.09,212.09,211.8,211.9,25271.0,204.5362,204.5362,204.2565,204.353,25271.0
2023-07-24 13:40:00,211.89,212.14,211.78,211.86,32882.0,204.3433,204.5844,204.2373,204.3144,32882.0
2023-07-24 13:50:00,211.84,212.22,211.83,212.13,32825.0,204.2951,204.6616,204.2855,204.5748,32825.0
2023-07-24 14:00:00,212.17,212.54,212.07,212.07,31670.0,204.6134,204.9702,204.5169,204.5169,31670.0
2023-07-24 14:10:00,212.12,212.21,211.81,212.2,36850.0,204.5651,204.6519,204.2662,204.6423,36850.0
2023-07-24 14:20:00,212.2,212.23,211.75,211.75,47627.0,204.6423,204.6712,204.2083,204.2083,47627.0
2023-07-24 14:30:00,211.74,212.05,211.41,211.45,47896.0,204.1987,204.4976,203.8804,203.919,47896.0
2023-07-24 14:40:00,211.42,211.58,211.17,211.37,43717.0,203.8901,204.0444,203.649,203.8419,43717.0
2023-07-24 14:50:00,211.38,211.71,211.14,211.71,94966.0,203.8515,204.1697,203.62,204.1697,94966.0
2023-07-24 15:00:00,211.71,211.99,211.42,211.42,41797.0,204.1697,204.4398,203.8901,203.8901,41797.0
2023-07-24 15:10:00,211.48,211.57,211.2,211.55,48176.0,203.9479,204.0347,203.6779,204.0154,48176.0
2023-07-24 15:20:00,211.53,211.58,210.91,210.91,49043.0,203.9962,204.0444,203.3982,203.3982,49043.0
2023-07-24 15:30:00,210.98,211.07,210.66,210.71,99768.0,203.4657,203.5525,203.1571,203.2054,99768.0
2023-07-24 15:40:00,210.68,211.06,210.56,210.62,133914.0,203.1764,203.5429,203.0607,203.1186,133914.0
2023-07-24 15:50:00,210.64,211.28,210.12,210.97,363662.0,203.1379,203.7551,202.6364,203.4561,363662.0
2023-07-25 09:30:00,218.59,221.18,216.48,218.2,202119.0,210.8047,213.3025,208.7699,210.4286,202119.0
2023-07-25 09:40:00,218.2,219.5,217.29,217.32,85286.0,210.4286,211.6823,209.551,209.5799,85286.0
2023-07-25 09:50:00,217.46,219.07,217.22,219.06,54488.0,209.715,211.2676,209.4835,211.258,54488.0
2023-07-25 10:00:00,219.12,219.14,217.51,218.41,115959.0,211.3158,211.3351,209.7632,210.6311,115959.0
2023-07-25 10:10:00,218.21,219.9,218.21,219.49,177194.0,210.4382,212.068,210.4382,211.6727,177194.0
2023-07-25 10:20:00,219.32,222.16,219.14,220.01,134565.0,211.5087,214.2476,211.3351,212.1741,134565.0
2023-07-25 10:30:00,219.92,220.66,219.4,220.66,53499.0,212.0873,212.801,211.5859,212.801,53499.0
2023-07-25 10:40:00,220.62,221.58,219.74,220.43,59622.0,212.7624,213.6882,211.9137,212.5792,59622.0
2023-07-25 10:50:00,220.48,220.86,219.66,220.64,76206.0,212.6274,212.9939,211.8366,212.7817,76206.0
2023-07-25 11:00:00,220.73,220.8,219.66,220.22,34325.0,212.8685,212.936,211.8366,212.3767,34325.0
2023-07-25 11:10:00,220.2,221.1,220.2,220.88,42250.0,212.3574,213.2253,212.3574,213.0131,42250.0
2023-07-25 11:20:00,220.81,221.4,220.67,220.9,39060.0,212.9456,213.5146,212.8106,213.0324,39060.0
2023-07-25 11:30:00,220.9,220.9,219.96,220.25,22304.0,213.0324,213.0324,212.1259,212.4056,22304.0
2023-07-25 11:40:00,220.3,220.38,219.96,220.0,31287.0,212.4538,212.531,212.1259,212.1645,31287.0
2023-07-25 11:50:00,219.98,219.98,219.09,219.37,41832.0,212.1452,212.1452,211.2869,211.5569,41832.0
2023-07-25 12:00:00,219.35,219.89,218.92,219.61,46449.0,211.5376,212.0584,211.123,211.7884,46449.0
2023-07-25 12:10:00,219.64,219.88,219.46,219.72,22712.0,211.8173,212.0488,211.6437,211.8945,22712.0
2023-07-25 12:20:00,219.72,219.77,219.09,219.32,23674.0,211.8945,211.9427,211.2869,211.5087,23674.0
2023-07-25 12:30:00,219.27,219.96,219.0,219.9,21667.0,211.4605,212.1259,211.2001,212.068,21667.0
2023-07-25 12:40:00,220.0,220.24,219.51,219.55,18239.0,212.1645,212.3959,211.6919,211.7305,18239.0
2023-07-25 12:50:00,219.55,220.05,219.54,219.57,27076.0,211.7305,212.2127,211.7209,211.7498,27076.0
2023-07-25 13:00:00,219.69,220.27,219.51,220.05,36512.0,211.8655,212.4249,211.6919,212.2127,36512.0
2023-07-25 13:10:00,220.07,220.82,220.07,220.61,19602.0,212.232,212.9553,212.232,212.7528,19602.0
2023-07-25 13:20:00,220.67,220.83,220.48,220.56,14308.0,212.8106,212.9649,212.6274,212.7045,14308.0
2023-07-25 13:30:00,220.53,220.69,219.67,219.7,31647.0,212.6756,212.8299,211.8462,211.8752,31647.0
2023-07-25 13:40:00,219.65,219.79,219.19,219.79,18835.0,211.827,211.962,211.3833,211.962,18835.0
2023-07-25 13:50:00,219.79,220.18,219.67,219.67,24039.0,211.962,212.3381,211.8462,211.8462,24039.0
2023-07-25 14:00:00,219.63,219.63,219.13,219.34,19000.0,211.8077,211.8077,211.3255,211.528,19000.0
2023-07-25 14:10:00,219.31,219.57,219.1,219.47,22129.0,211.4991,211.7498,211.2965,211.6534,22129.0
2023-07-25 14:20:00,219.51,219.66,219.34,219.58,21019.0,211.6919,211.8366,211.528,211.7594,21019.0
2023-07-25 14:30:00,219.64,220.22,219.58,219.99,33888.0,211.8173,212.3767,211.7594,212.1548,33888.0
2023-07-25 14:40:00,220.0,220.53,219.97,220.04,35919.0,212.1645,212.6756,212.1356,212.2031,35919.0
2023-07-25 14:50:00,220.05,220.41,219.59,219.7,29671.0,212.2127,212.5599,211.7691,211.8752,29671.0
2023-07-25 15:00:00,219.66,220.35,219.65,220.35,27740.0,211.8366,212.502,211.827,212.502,27740.0
2023-07-25 15:10:00,220.34,220.42,219.79,219.86,49849.0,212.4924,212.5695,211.962,212.0295,49849.0
2023-07-25 15:20:00,219.87,220.05,219.34,219.41,43500.0,212.0391,212.2127,211.528,211.5955,43500.0
2023-07-25 15:30:00,219.41,219.91,219.33,219.78,49412.0,211.5955,212.0777,211.5183,211.9523,49412.0
2023-07-25 15:40:00,219.82,220.07,219.4,220.05,97797.0,211.9909,212.232,211.5859,212.2127,97797.0
2023-07-25 15:50:00,219.95,220.27,219.67,219.84,242669.0,212.1163,212.4249,211.8462,212.0102,242669.0
2023-07-26 09:30:00,217.98,219.71,217.35,219.7,52418.0,210.2164,211.8848,209.6089,211.8752,52418.0
2023-07-26 09:40:00,219.52,220.57,217.85,218.15,24569.0,211.7016,212.7142,210.0911,210.3804,24569.0
2023-07-26 09:50:00,218.11,218.62,216.84,216.84,31565.0,210.3418,210.8336,209.117,209.117,31565.0
2023-07-26 10:00:00,216.87,217.17,216.28,216.58,41032.0,209.146,209.4353,208.577,208.8663,41032.0
2023-07-26 10:10:00,216.58,217.43,216.22,217.23,35152.0,208.8663,209.686,208.5191,209.4931,35152.0
2023-07-26 10:20:00,217.34,218.07,217.13,217.54,25534.0,209.5992,210.3032,209.3967,209.7921,25534.0
2023-07-26 10:30:00,217.65,217.77,216.84,217.32,17222.0,209.8982,210.0139,209.117,209.5799,17222.0
2023-07-26 10:40:00,217.39,217.5,216.96,217.23,13550.0,209.6474,209.7535,209.2328,209.4931,13550.0
2023-07-26 10:50:00,217.14,217.14,216.05,216.24,13151.0,209.4063,209.4063,208.3552,208.5384,13151.0
2023-07-26 11:00:00,216.19,216.4,215.7,216.27,28660.0,208.4902,208.6927,208.0176,208.5673,28660.0
2023-07-26 11:10:00,216.23,216.65,216.18,216.44,11667.0,208.5288,208.9338,208.4805,208.7313,11667.0
2023-07-26 11:20:00,216.4,216.59,215.96,216.05,15196.0,208.6927,208.8759,208.2684,208.3552,15196.0
2023-07-26 11:30:00,216.05,216.89,216.05,216.81,9395.0,208.3552,209.1653,208.3552,209.0881,9395.0
2023-07-26 11:40:00,216.82,217.24,216.81,217.24,8519.0,209.0977,209.5028,209.0881,209.5028,8519.0
2023-07-26 11:50:00,217.18,217.34,217.0,217.18,9328.0,209.4449,209.5992,209.2713,209.4449,9328.0
2023-07-26 12:00:00,217.17,217.33,216.94,217.33,19422.0,209.4353,209.5896,209.2135,209.5896,19422.0
2023-07-26 12:10:00,217.4,218.42,217.4,218.29,50872.0,209.6571,210.6408,209.6571,210.5154,50872.0
2023-07-26 12:20:00,218.31,218.36,217.57,217.75,18773.0,210.5347,210.5829,209.821,209.9946,18773.0
2023-07-26 12:30:00,217.7,218.09,217.56,217.8,13387.0,209.9464,210.3225,209.8114,210.0428,13387.0
2023-07-26 12:40:00,217.87,218.2,217.42,217.48,10714.0,210.1103,210.4286,209.6764,209.7342,10714.0
2023-07-26 12:50:00,217.55,217.57,216.96,217.28,9696.0,209.8017,209.821,209.2328,209.5414,9696.0
2023-07-26 13:00:00,217.29,218.2,217.29,218.14,23411.0,209.551,210.4286,209.551,210.3707,23411.0
2023-07-26 13:10:00,218.24,218.36,218.02,218.13,8239.0,210.4672,210.5829,210.255,210.3611,8239.0
2023-07-26 13:20:00,218.19,218.26,217.87,218.25,9794.0,210.419,210.4865,210.1103,210.4768,9794.0
2023-07-26 13:30:00,218.22,218.28,217.96,218.22,15488.0,210.4479,210.5057,210.1971,210.4479,15488.0
2023-07-26 13:40:00,218.18,218.2,217.87,218.1,5857.0,210.4093,210.4286,210.1103,210.3322,5857.0
2023-07-26 13:50:00,218.13,218.3,218.01,218.22,12857.0,210.3611,210.525,210.2454,210.4479,12857.0
2023-07-26 14:00:00,218.21,218.81,217.81,218.75,22612.0,210.4382,211.0169,210.0525,210.959,22612.0
2023-07-26 14:10:00,218.7,218.99,218.22,218.64,103896.0,210.9108,211.1905,210.4479,210.8529,103896.0
2023-07-26 14:20:00,218.61,218.75,217.53,217.82,12303.0,210.824,210.959,209.7825,210.0621,12303.0
2023-07-26 14:30:00,217.81,219.86,217.74,219.79,18661.0,210.0525,212.0295,209.985,211.962,18661.0
2023-07-26 14:40:00,219.69,220.43,219.3,219.52,31604.0,211.8655,212.5792,211.4894,211.7016,31604.0
2023-07-26 14:50:00,219.39,220.1,219.2,219.48,13083.0,211.5762,212.2609,211.393,211.663,13083.0
2023-07-26 15:00:00,219.58,219.65,217.73,217.9,17742.0,211.7594,211.827,209.9753,210.1393,17742.0
2023-07-26 15:10:00,217.89,218.17,217.13,217.44,17008.0,210.1296,210.3997,209.3967,209.6957,17008.0
2023-07-26 15:20:00,217.58,218.13,217.53,217.91,21625.0,209.8307,210.3611,209.7825,210.1489,21625.0
2023-07-26 15:30:00,217.92,218.28,217.61,218.09,22606.0,210.1586,210.5057,209.8596,210.3225,22606.0
2023-07-26 15:40:00,218.2,219.48,218.16,219.16,41278.0,210.4286,211.663,210.39,211.3544,41278.0
2023-07-26 15:50:00,219.07,219.09,218.15,218.6,116704.0,211.2676,211.2869,210.3804,210.8143,116704.0
2023-07-27 09:30:00,223.23,224.32,222.4,223.25,76530.0,215.2794,216.3306,214.479,215.2987,76530.0
2023-07-27 09:40:00,223.33,224.68,223.09,224.47,33458.0,215.3759,216.6778,215.1444,216.4753,33458.0
2023-07-27 09:50:00,224.53,225.26,224.46,225.1,57818.0,216.5331,217.2371,216.4656,217.0828,57818.0
2023-07-27 10:00:00,225.1,225.57,223.99,224.43,28927.0,217.0828,217.5361,216.0124,216.4367,28927.0
2023-07-27 10:10:00,224.47,224.97,224.25,224.51,43178.0,216.4753,216.9575,216.2631,216.5139,43178.0
2023-07-27 10:20:00,224.5,224.78,223.11,223.58,48798.0,216.5042,216.7742,215.1637,215.617,48798.0
2023-07-27 10:30:00,223.49,224.54,223.16,224.28,31939.0,215.5302,216.5428,215.2119,216.2921,31939.0
2023-07-27 10:40:00,224.26,225.29,224.07,224.87,39676.0,216.2728,217.2661,216.0895,216.861,39676.0
2023-07-27 10:50:00,224.86,224.97,223.69,223.93,24660.0,216.8514,216.9575,215.7231,215.9545,24660.0
2023-07-27 11:00:00,224.09,224.99,224.01,224.89,25820.0,216.1088,216.9768,216.0317,216.8803,25820.0
2023-07-27 11:10:00,224.91,225.26,224.45,225.26,27451.0,216.8996,217.2371,216.456,217.2371,27451.0
2023-07-27 11:20:00,225.14,225.27,224.88,225.14,22723.0,217.1214,217.2468,216.8707,217.1214,22723.0
2023-07-27 11:30:00,225.19,225.33,224.78,225.12,33338.0,217.1696,217.3047,216.7742,217.1021,33338.0
2023-07-27 11:40:00,225.1,225.1,223.95,224.1,13655.0,217.0828,217.0828,215.9738,216.1185,13655.0
2023-07-27 11:50:00,224.11,224.28,223.91,224.18,15772.0,216.1281,216.2921,215.9352,216.1956,15772.0
2023-07-27 12:00:00,224.18,225.17,224.09,225.16,31670.0,216.1956,217.1504,216.1088,217.1407,31670.0
2023-07-27 12:10:00,225.13,225.15,224.59,224.72,16667.0,217.1118,217.1311,216.591,216.7164,16667.0
2023-07-27 12:20:00,224.64,225.39,224.64,225.06,38950.0,216.6392,217.3625,216.6392,217.0443,38950.0
2023-07-27 12:30:00,225.1,225.29,224.93,225.1,33097.0,217.0828,217.2661,216.9189,217.0828,33097.0
2023-07-27 12:40:00,225.12,225.35,224.97,225.22,11866.0,217.1021,217.3239,216.9575,217.1986,11866.0
2023-07-27 12:50:00,225.2,225.2,224.83,225.04,20139.0,217.1793,217.1793,216.8225,217.025,20139.0
2023-07-27 13:00:00,225.13,225.39,223.63,224.32,27665.0,217.1118,217.3625,215.6652,216.3306,27665.0
2023-07-27 13:10:00,224.38,224.54,223.49,223.69,24475.0,216.3885,216.5428,215.5302,215.7231,24475.0
2023-07-27 13:20:00,223.4,224.02,223.19,223.32,19552.0,215.4434,216.0413,215.2409,215.3662,19552.0
2023-07-27 13:30:00,223.23,223.61,223.09,223.13,34714.0,215.2794,215.6459,215.1444,215.183,34714.0
2023-07-27 13:40:00,223.13,223.5,222.99,223.11,40752.0,215.183,215.5398,215.048,215.1637,40752.0
2023-07-27 13:50:00,223.13,223.29,222.59,222.87,22954.0,215.183,215.3373,214.6622,214.9323,22954.0
2023-07-27 14:00:00,222.86,222.96,221.88,221.95,24046.0,214.9226,215.0191,213.9775,214.045,24046.0
2023-07-27 14:10:00,221.82,221.9,221.24,221.62,20801.0,213.9197,213.9968,213.3603,213.7268,20801.0
2023-07-27 14:20:00,221.69,221.82,220.19,220.19,38994.0,213.7943,213.9197,212.3477,212.3477,38994.0
2023-07-27 14:30:00,220.18,220.48,219.12,219.56,56805.0,212.3381,212.6274,211.3158,211.7402,56805.0
2023-07-27 14:40:00,219.56,220.6,219.45,220.38,30196.0,211.7402,212.7431,211.6341,212.531,30196.0
2023-07-27 14:50:00,220.35,220.35,219.73,219.78,35095.0,212.502,212.502,211.9041,211.9523,35095.0
2023-07-27 15:00:00,219.71,220.45,219.65,220.42,28090.0,211.8848,212.5985,211.827,212.5695,28090.0
2023-07-27 15:10:00,220.54,221.81,220.52,221.78,38305.0,212.6853,213.91,212.666,213.8811,38305.0
2023-07-27 15:20:00,221.78,221.78,220.93,221.04,32051.0,213.8811,213.8811,213.0614,213.1674,32051.0
2023-07-27 15:30:00,221.06,221.46,220.83,221.18,26238.0,213.1867,213.5725,212.9649,213.3025,26238.0
2023-07-27 15:40:00,221.18,221.37,220.33,220.77,50651.0,213.3025,213.4857,212.4827,212.9071,50651.0
2023-07-27 15:50:00,220.79,222.22,220.79,221.74,221271.0,212.9264,214.3054,212.9264,213.8425,221271.0
2023-07-28 09:30:00,225.31,225.45,220.63,221.53,54080.0,217.2854,217.4204,212.772,213.64,54080.0
2023-07-28 09:40:00,221.55,222.39,221.23,221.7,30148.0,213.6593,214.4694,213.3507,213.8039,30148.0
2023-07-28 09:50:00,221.87,222.0,220.94,221.27,24348.0,213.9679,214.0933,213.071,213.3893,24348.0
2023-07-28 10:00:00,221.39,222.3,221.36,221.89,31042.0,213.505,214.3826,213.476,213.9872,31042.0
2023-07-28 10:10:00,221.62,222.71,221.62,222.7,26772.0,213.7268,214.778,213.7268,214.7683,26772.0
2023-07-28 10:20:00,222.65,222.72,221.23,221.41,21048.0,214.7201,214.7876,213.3507,213.5243,21048.0
2023-07-28 10:30:00,221.62,222.67,221.62,222.42,18981.0,213.7268,214.7394,213.7268,214.4983,18981.0
2023-07-28 10:40:00,222.22,222.73,221.79,222.5,14184.0,214.3054,214.7973,213.8907,214.5754,14184.0
2023-07-28 10:50:00,222.5,222.61,221.74,222.31,21803.0,214.5754,214.6815,213.8425,214.3922,21803.0
2023-07-28 11:00:00,222.33,222.74,221.95,222.73,12123.0,214.4115,214.8069,214.045,214.7973,12123.0
2023-07-28 11:10:00,222.66,223.92,222.64,223.56,37956.0,214.7297,215.9449,214.7105,215.5977,37956.0
2023-07-28 11:20:00,223.62,224.32,223.61,224.11,20472.0,215.6556,216.3306,215.6459,216.1281,20472.0
2023-07-28 11:30:00,224.09,224.3,223.86,223.87,17410.0,216.1088,216.3113,215.887,215.8967,17410.0
2023-07-28 11:40:00,223.82,224.02,223.12,223.4,18636.0,215.8484,216.0413,215.1734,215.4434,18636.0
2023-07-28 11:50:00,223.38,223.67,223.26,223.67,10997.0,215.4241,215.7038,215.3084,215.7038,10997.0
2023-07-28 12:00:00,223.68,223.84,222.74,223.15,13541.0,215.7134,215.8677,214.8069,215.2023,13541.0
2023-07-28 12:10:00,223.15,223.69,223.15,223.34,15101.0,215.2023,215.7231,215.2023,215.3855,15101.0
2023-07-28 12:20:00,223.31,223.46,223.08,223.17,13869.0,215.3566,215.5013,215.1348,215.2216,13869.0
2023-07-28 12:30:00,223.16,223.31,222.74,223.0,16494.0,215.2119,215.3566,214.8069,215.0576,16494.0
2023-07-28 12:40:00,223.1,223.47,223.1,223.24,6649.0,215.1541,215.5109,215.1541,215.2891,6649.0
2023-07-28 12:50:00,223.23,223.37,222.75,222.98,10075.0,215.2794,215.4145,214.8165,215.0384,10075.0
2023-07-28 13:00:00,222.9,222.9,222.36,222.47,13440.0,214.9612,214.9612,214.4404,214.5465,13440.0
2023-07-28 13:10:00,222.4,222.89,222.19,222.61,12820.0,214.479,214.9516,214.2765,214.6815,12820.0
2023-07-28 13:20:00,222.67,222.68,222.27,222.5,13853.0,214.7394,214.749,214.3536,214.5754,13853.0
2023-07-28 13:30:00,222.47,222.76,221.98,222.23,12646.0,214.5465,214.8262,214.074,214.3151,12646.0
2023-07-28 13:40:00,222.2,222.21,221.57,221.91,13771.0,214.2861,214.2958,213.6786,214.0065,13771.0
2023-07-28 13:50:00,221.92,223.05,221.92,222.99,10039.0,214.0161,215.1059,214.0161,215.048,10039.0
2023-07-28 14:00:00,222.98,223.43,222.91,223.25,11720.0,215.0384,215.4723,214.9708,215.2987,11720.0
2023-07-28 14:10:00,223.14,223.17,222.85,222.98,8304.0,215.1927,215.2216,214.913,215.0384,8304.0
2023-07-28 14:20:00,222.96,223.25,222.88,223.16,10262.0,215.0191,215.2987,214.9419,215.2119,10262.0
2023-07-28 14:30:00,223.14,223.14,222.57,222.67,11518.0,215.1927,215.1927,214.643,214.7394,11518.0
2023-07-28 14:40:00,222.65,223.06,222.53,222.86,9345.0,214.7201,215.1155,214.6044,214.9226,9345.0
2023-07-28 14:50:00,222.87,223.23,222.76,222.95,12446.0,214.9323,215.2794,214.8262,215.0094,12446.0
2023-07-28 15:00:00,223.0,223.49,222.68,223.44,16646.0,215.0576,215.5302,214.749,215.482,16646.0
2023-07-28 15:10:00,223.53,223.89,223.39,223.84,22722.0,215.5688,215.9159,215.4337,215.8677,22722.0
2023-07-28 15:20:00,223.78,223.84,223.18,223.18,26041.0,215.8099,215.8677,215.2312,215.2312,26041.0
2023-07-28 15:30:00,223.15,223.89,223.1,223.43,33025.0,215.2023,215.9159,215.1541,215.4723,33025.0
2023-07-28 15:40:00,223.33,223.67,222.93,223.25,75358.0,215.3759,215.7038,214.9901,215.2987,75358.0
2023-07-28 15:50:00,223.22,224.08,223.01,223.34,147362.0,215.2698,216.0992,215.0673,215.3855,147362.0
2023-07-31 09:30:00,223.4,224.98,223.4,224.49,37753.0,215.4434,216.9671,215.4434,216.4946,37753.0
2023-07-31 09:40:00,224.53,225.2,224.1,224.56,30265.0,216.5331,217.1793,216.1185,216.5621,30265.0
2023-07-31 09:50:00,224.43,224.84,223.51,224.16,25434.0,216.4367,216.8321,215.5495,216.1763,25434.0
2023-07-31 10:00:00,224.01,224.9,223.88,224.83,19314.0,216.0317,216.89,215.9063,216.8225,19314.0
2023-07-31 10:10:00,224.75,225.1,224.52,224.88,16099.0,216.7453,217.0828,216.5235,216.8707,16099.0
2023-07-31 10:20:00,224.88,224.98,224.4,224.41,14431.0,216.8707,216.9671,216.4078,216.4174,14431.0
2023-07-31 10:30:00,224.47,224.56,223.54,223.97,14134.0,216.4753,216.5621,215.5784,215.9931,14134.0
2023-07-31 10:40:00,223.93,224.13,223.11,223.65,25111.0,215.9545,216.1474,215.1637,215.6845,25111.0
2023-07-31 10:50:00,223.64,223.86,223.09,223.14,19773.0,215.6748,215.887,215.1444,215.1927,19773.0
2023-07-31 11:00:00,223.19,223.72,223.13,223.62,14575.0,215.2409,215.752,215.183,215.6556,14575.0
2023-07-31 11:10:00,223.68,223.86,223.44,223.85,14534.0,215.7134,215.887,215.482,215.8774,14534.0
2023-07-31 11:20:00,223.91,223.91,223.31,223.67,11514.0,215.9352,215.9352,215.3566,215.7038,11514.0
2023-07-31 11:30:00,223.78,223.81,223.0,223.55,22934.0,215.8099,215.8388,215.0576,215.5881,22934.0
2023-07-31 11:40:00,223.52,223.75,223.39,223.55,8082.0,215.5591,215.7809,215.4337,215.5881,8082.0
2023-07-31 11:50:00,223.43,223.5,222.83,223.14,14325.0,215.4723,215.5398,214.8937,215.1927,14325.0
2023-07-31 12:00:00,223.44,223.59,223.16,223.53,8959.0,215.482,215.6266,215.2119,215.5688,8959.0
2023-07-31 12:10:00,223.5,223.82,223.38,223.81,12997.0,215.5398,215.8484,215.4241,215.8388,12997.0
2023-07-31 12:20:00,223.91,224.08,223.76,223.92,13441.0,215.9352,216.0992,215.7906,215.9449,13441.0
2023-07-31 12:30:00,223.86,224.03,223.63,223.97,8411.0,215.887,216.051,215.6652,215.9931,8411.0
2023-07-31 12:40:00,223.93,223.97,223.56,223.86,7759.0,215.9545,215.9931,215.5977,215.887,7759.0
2023-07-31 12:50:00,223.88,223.92,223.06,223.06,6636.0,215.9063,215.9449,215.1155,215.1155,6636.0
2023-07-31 13:00:00,223.13,223.25,222.73,223.25,7636.0,215.183,215.2987,214.7973,215.2987,7636.0
2023-07-31 13:10:00,223.35,223.35,222.49,222.63,9243.0,215.3952,215.3952,214.5658,214.7008,9243.0
2023-07-31 13:20:00,222.63,222.96,222.59,222.84,13435.0,214.7008,215.0191,214.6622,214.9033,13435.0
2023-07-31 13:30:00,222.91,223.27,222.91,223.26,8249.0,214.9708,215.318,214.9708,215.3084,8249.0
2023-07-31 13:40:00,223.26,223.27,222.92,223.2,11284.0,215.3084,215.318,214.9805,215.2505,11284.0
2023-07-31 13:50:00,223.15,223.15,222.75,222.85,8605.0,215.2023,215.2023,214.8165,214.913,8605.0
2023-07-31 14:00:00,222.83,223.05,222.53,222.67,8865.0,214.8937,215.1059,214.6044,214.7394,8865.0
2023-07-31 14:10:00,222.59,222.63,222.36,222.48,8066.0,214.6622,214.7008,214.4404,214.5562,8066.0
2023-07-31 14:20:00,222.49,222.5,222.17,222.47,9006.0,214.5658,214.5754,214.2572,214.5465,9006.0
2023-07-31 14:30:00,222.48,223.07,222.29,223.03,14271.0,214.5562,215.1251,214.3729,215.0866,14271.0
2023-07-31 14:40:00,223.06,223.3,222.94,223.28,18588.0,215.1155,215.347,214.9998,215.3277,18588.0
2023-07-31 14:50:00,223.3,223.33,223.11,223.25,7369.0,215.347,215.3759,215.1637,215.2987,7369.0
2023-07-31 15:00:00,223.3,223.32,222.56,222.56,7003.0,215.347,215.3662,214.6333,214.6333,7003.0
2023-07-31 15:10:00,222.56,222.64,222.41,222.64,7850.0,214.6333,214.7105,214.4887,214.7105,7850.0
2023-07-31 15:20:00,222.68,222.74,222.34,222.56,10949.0,214.749,214.8069,214.4211,214.6333,10949.0
2023-07-31 15:30:00,222.62,222.69,222.23,222.23,13186.0,214.6912,214.7587,214.3151,214.3151,13186.0
2023-07-31 15:40:00,222.23,222.63,222.07,222.12,23438.0,214.3151,214.7008,214.1608,214.209,23438.0
2023-07-31 15:50:00,222.06,223.12,222.06,223.05,138633.0,214.1511,215.1734,214.1511,215.1059,138633.0
2023-08-01 09:30:00,221.41,222.98,221.0,222.91,40005.0,213.5243,215.0384,213.1289,214.9708,40005.0
2023-08-01 09:40:00,222.81,222.91,222.14,222.74,18128.0,214.8744,214.9708,214.2283,214.8069,18128.0
2023-08-01 09:50:00,222.56,222.82,222.38,222.58,7007.0,214.6333,214.884,214.4597,214.6526,7007.0
2023-08-01 10:00:00,222.53,223.66,222.52,223.66,14340.0,214.6044,215.6941,214.5947,215.6941,14340.0
2023-08-01 10:10:00,223.68,223.73,221.89,222.2,19213.0,215.7134,215.7616,213.9872,214.2861,19213.0
2023-08-01 10:20:00,222.02,223.04,222.01,222.67,9593.0,214.1125,215.0962,214.1029,214.7394,9593.0
2023-08-01 10:30:00,223.09,223.65,222.97,223.52,5881.0,215.1444,215.6845,215.0287,215.5591,5881.0
2023-08-01 10:40:00,223.52,223.63,222.88,223.28,13546.0,215.5591,215.6652,214.9419,215.3277,13546.0
2023-08-01 10:50:00,223.2,223.46,222.67,222.79,10041.0,215.2505,215.5013,214.7394,214.8551,10041.0
2023-08-01 11:00:00,223.0,223.06,222.6,223.04,11331.0,215.0576,215.1155,214.6719,215.0962,11331.0
2023-08-01 11:10:00,223.06,223.06,222.5,222.93,8890.0,215.1155,215.1155,214.5754,214.9901,8890.0
2023-08-01 11:20:00,222.9,223.06,222.63,222.84,6005.0,214.9612,215.1155,214.7008,214.9033,6005.0
2023-08-01 11:30:00,223.0,223.36,222.77,223.36,56904.0,215.0576,215.4048,214.8358,215.4048,56904.0
2023-08-01 11:40:00,223.38,223.44,222.86,223.4,26804.0,215.4241,215.482,214.9226,215.4434,26804.0
2023-08-01 11:50:00,223.3,223.83,223.3,223.34,9828.0,215.347,215.8581,215.347,215.3855,9828.0
2023-08-01 12:00:00,223.44,223.44,222.89,222.99,9557.0,215.482,215.482,214.9516,215.048,9557.0
2023-08-01 12:10:00,223.0,223.14,222.84,222.84,8551.0,215.0576,215.1927,214.9033,214.9033,8551.0
2023-08-01 12:20:00,222.89,223.05,222.71,222.93,6533.0,214.9516,215.1059,214.778,214.9901,6533.0
2023-08-01 12:30:00,222.86,223.2,222.72,223.2,4975.0,214.9226,215.2505,214.7876,215.2505,4975.0
2023-08-01 12:40:00,223.11,223.24,222.96,223.03,4478.0,215.1637,215.2891,215.0191,215.0866,4478.0
2023-08-01 12:50:00,222.95,223.33,222.95,223.33,8605.0,215.0094,215.3759,215.0094,215.3759,8605.0
2023-08-01 13:00:00,223.34,223.6,223.28,223.56,8261.0,215.3855,215.6363,215.3277,215.5977,8261.0
2023-08-01 13:10:00,223.53,223.53,223.02,223.03,15004.0,215.5688,215.5688,215.0769,215.0866,15004.0
2023-08-01 13:20:00,223.08,223.36,223.06,223.18,14331.0,215.1348,215.4048,215.1155,215.2312,14331.0
2023-08-01 13:30:00,223.16,223.3,223.12,223.19,7524.0,215.2119,215.347,215.1734,215.2409,7524.0
2023-08-01 13:40:00,223.2,223.71,223.2,223.7,27788.0,215.2505,215.7424,215.2505,215.7327,27788.0
2023-08-01 13:50:00,223.7,224.15,223.66,224.11,52405.0,215.7327,216.1667,215.6941,216.1281,52405.0
2023-08-01 14:00:00,224.11,224.17,223.84,223.94,8976.0,216.1281,216.186,215.8677,215.9642,8976.0
2023-08-01 14:10:00,224.03,224.21,223.86,224.03,35539.0,216.051,216.2245,215.887,216.051,35539.0
2023-08-01 14:20:00,224.03,224.03,223.54,223.72,4000.0,216.051,216.051,215.5784,215.752,4000.0
2023-08-01 14:30:00,223.73,223.8,223.33,223.64,28320.0,215.7616,215.8291,215.3759,215.6748,28320.0
2023-08-01 14:40:00,223.63,223.82,223.52,223.72,9186.0,215.6652,215.8484,215.5591,215.752,9186.0
2023-08-01 14:50:00,223.75,223.8,223.35,223.52,9855.0,215.7809,215.8291,215.3952,215.5591,9855.0
2023-08-01 15:00:00,223.56,224.16,223.55,224.13,8903.0,215.5977,216.1763,215.5881,216.1474,8903.0
2023-08-01 15:10:00,224.14,224.32,224.03,224.1,31385.0,216.157,216.3306,216.051,216.1185,31385.0
2023-08-01 15:20:00,224.1,224.14,223.84,223.98,11044.0,216.1185,216.157,215.8677,216.0027,11044.0
2023-08-01 15:30:00,223.98,224.09,223.23,223.29,10045.0,216.0027,216.1088,215.2794,215.3373,10045.0
2023-08-01 15:40:00,223.36,223.39,223.11,223.31,31700.0,215.4048,215.4337,215.1637,215.3566,31700.0
2023-08-01 15:50:00,223.32,223.87,223.28,223.44,89799.0,215.3662,215.8967,215.3277,215.482,89799.0
2023-08-02 09:30:00,220.42,220.42,218.26,219.38,47809.0,212.5695,212.5695,210.4865,211.5666,47809.0
2023-08-02 09:40:00,219.39,219.5,218.08,219.06,50974.0,211.5762,211.6823,210.3129,211.258,50974.0
2023-08-02 09:50:00,218.87,218.92,217.83,218.0,36687.0,211.0747,211.123,210.0718,210.2357,36687.0
2023-08-02 10:00:00,218.15,218.36,216.66,217.06,50754.0,210.3804,210.5829,208.9434,209.3292,50754.0
2023-08-02 10:10:00,217.08,217.62,216.84,217.51,34016.0,209.3485,209.8693,209.117,209.7632,34016.0
2023-08-02 10:20:00,217.55,218.33,217.43,218.18,21023.0,209.8017,210.554,209.686,210.4093,21023.0
2023-08-02 10:30:00,218.18,218.6,217.89,218.18,21159.0,210.4093,210.8143,210.1296,210.4093,21159.0
2023-08-02 10:40:00,218.14,218.24,217.25,217.26,23066.0,210.3707,210.4672,209.5124,209.5221,23066.0
2023-08-02 10:50:00,217.26,217.63,216.71,217.04,27761.0,209.5221,209.8789,208.9917,209.3099,27761.0
2023-08-02 11:00:00,216.92,217.87,216.92,217.76,19097.0,209.1942,210.1103,209.1942,210.0043,19097.0
2023-08-02 11:10:00,217.77,218.02,217.49,217.98,23847.0,210.0139,210.255,209.7439,210.2164,23847.0
2023-08-02 11:20:00,217.96,218.39,217.88,218.33,32069.0,210.1971,210.6118,210.12,210.554,32069.0
2023-08-02 11:30:00,218.35,218.85,218.14,218.54,28828.0,210.5733,211.0554,210.3707,210.7565,28828.0
2023-08-02 11:40:00,218.52,218.8,217.6,218.04,80359.0,210.7372,211.0072,209.85,210.2743,80359.0
2023-08-02 11:50:00,217.93,218.09,217.12,217.12,33806.0,210.1682,210.3225,209.3871,209.3871,33806.0
2023-08-02 12:00:00,216.87,217.19,216.5,216.67,16023.0,209.146,209.4546,208.7891,208.9531,16023.0
2023-08-02 12:10:00,216.65,217.07,216.32,217.06,18920.0,208.9338,209.3388,208.6156,209.3292,18920.0
2023-08-02 12:20:00,217.19,217.39,216.54,216.71,55768.0,209.4546,209.6474,208.8277,208.9917,55768.0
2023-08-02 12:30:00,216.57,217.4,216.37,217.36,33530.0,208.8566,209.6571,208.6638,209.6185,33530.0
2023-08-02 12:40:00,217.43,217.65,217.11,217.13,14061.0,209.686,209.8982,209.3774,209.3967,14061.0
2023-08-02 12:50:00,217.18,217.28,216.8,216.9,17972.0,209.4449,209.5414,209.0785,209.1749,17972.0
2023-08-02 13:00:00,216.91,217.26,216.62,216.83,24358.0,209.1845,209.5221,208.9049,209.1074,24358.0
2023-08-02 13:10:00,216.9,217.47,216.75,217.39,46236.0,209.1749,209.7246,209.0302,209.6474,46236.0
2023-08-02 13:20:00,217.44,217.5,216.96,217.16,10421.0,209.6957,209.7535,209.2328,209.4256,10421.0
2023-08-02 13:30:00,217.18,217.5,216.99,217.33,12236.0,209.4449,209.7535,209.2617,209.5896,12236.0
2023-08-02 13:40:00,217.39,217.44,216.7,216.7,10375.0,209.6474,209.6957,208.982,208.982,10375.0
2023-08-02 13:50:00,216.72,216.83,216.17,216.25,15861.0,209.0013,209.1074,208.4709,208.548,15861.0
2023-08-02 14:00:00,216.23,217.11,216.21,217.1,15614.0,208.5288,209.3774,208.5095,209.3678,15614.0
2023-08-02 14:10:00,217.01,217.37,216.8,217.34,12991.0,209.281,209.6282,209.0785,209.5992,12991.0
2023-08-02 14:20:00,217.3,217.35,216.98,217.19,11305.0,209.5606,209.6089,209.252,209.4546,11305.0
2023-08-02 14:30:00,217.22,217.78,217.22,217.63,30687.0,209.4835,210.0236,209.4835,209.8789,30687.0
2023-08-02 14:40:00,217.62,218.06,217.54,217.78,23524.0,209.8693,210.2936,209.7921,210.0236,23524.0
2023-08-02 14:50:00,217.79,218.03,217.74,217.88,30293.0,210.0332,210.2647,209.985,210.12,30293.0
2023-08-02 15:00:00,217.91,218.2,217.25,217.31,33113.0,210.1489,210.4286,209.5124,209.5703,33113.0
2023-08-02 15:10:00,217.3,217.3,216.39,216.7,33829.0,209.5606,209.5606,208.6831,208.982,33829.0
2023-08-02 15:20:00,216.65,217.19,216.5,216.77,50342.0,208.9338,209.4546,208.7891,209.0495,50342.0
2023-08-02 15:30:00,216.78,217.13,216.45,216.65,54013.0,209.0592,209.3967,208.7409,208.9338,54013.0
2023-08-02 15:40:00,216.65,217.09,216.55,216.64,57870.0,208.9338,209.3581,208.8374,208.9242,57870.0
2023-08-02 15:50:00,216.63,217.1,215.94,216.38,274914.0,208.9145,209.3678,208.2491,208.6734,274914.0
2023-08-03 09:30:00,213.03,215.1,212.42,214.82,149616.0,205.4427,207.439,204.8545,207.169,149616.0
2023-08-03 09:40:00,214.87,215.17,213.23,214.23,61103.0,207.2172,207.5065,205.6356,206.6,61103.0
2023-08-03 09:50:00,214.1,214.53,213.4,213.46,38270.0,206.4746,206.8893,205.7996,205.8574,38270.0
2023-08-03 10:00:00,213.46,214.02,212.61,212.61,58405.0,205.8574,206.3975,205.0377,205.0377,58405.0
2023-08-03 10:10:00,212.58,213.14,211.78,213.14,39881.0,205.0088,205.5488,204.2373,205.5488,39881.0
2023-08-03 10:20:00,213.21,213.23,212.03,212.24,38057.0,205.6163,205.6356,204.4783,204.6809,38057.0
2023-08-03 10:30:00,212.22,213.07,212.22,212.74,34736.0,204.6616,205.4813,204.6616,205.1631,34736.0
2023-08-03 10:40:00,212.64,212.69,211.85,212.42,42088.0,205.0666,205.1148,204.3048,204.8545,42088.0
2023-08-03 10:50:00,212.41,213.03,211.93,212.89,27786.0,204.8448,205.4427,204.3819,205.3077,27786.0
2023-08-03 11:00:00,212.97,212.97,212.22,212.45,33642.0,205.3849,205.3849,204.6616,204.8834,33642.0
2023-08-03 11:10:00,212.46,213.52,212.29,213.39,24788.0,204.893,205.9153,204.7291,205.7899,24788.0
2023-08-03 11:20:00,213.39,214.08,213.3,213.84,43091.0,205.7899,206.4553,205.7031,206.2239,43091.0
2023-08-03 11:30:00,213.8,214.54,213.77,214.29,76116.0,206.1853,206.899,206.1564,206.6579,76116.0
2023-08-03 11:40:00,214.27,214.96,214.19,214.95,26983.0,206.6386,207.304,206.5614,207.2943,26983.0
2023-08-03 11:50:00,215.0,216.0,215.0,215.59,27992.0,207.3426,208.307,207.3426,207.9116,27992.0
2023-08-03 12:00:00,215.55,216.92,215.4,216.88,18013.0,207.873,209.1942,207.7283,209.1556,18013.0
2023-08-03 12:10:00,216.91,217.21,216.75,217.0,24263.0,209.1845,209.4739,209.0302,209.2713,24263.0
2023-08-03 12:20:00,217.05,217.12,216.57,216.86,11738.0,209.3196,209.3871,208.8566,209.1363,11738.0
2023-08-03 12:30:00,216.84,217.07,216.51,216.7,8109.0,209.117,209.3388,208.7988,208.982,8109.0
2023-08-03 12:40:00,216.72,217.7,216.72,217.7,20786.0,209.0013,209.9464,209.0013,209.9464,20786.0
2023-08-03 12:50:00,217.56,217.56,216.98,217.18,13043.0,209.8114,209.8114,209.252,209.4449,13043.0
2023-08-03 13:00:00,217.21,217.62,216.82,216.91,26625.0,209.4739,209.8693,209.0977,209.1845,26625.0
2023-08-03 13:10:00,216.92,217.32,216.83,217.22,10509.0,209.1942,209.5799,209.1074,209.4835,10509.0
2023-08-03 13:20:00,217.22,217.74,217.22,217.27,11435.0,209.4835,209.985,209.4835,209.5317,11435.0
2023-08-03 13:30:00,217.34,217.54,217.04,217.42,8156.0,209.5992,209.7921,209.3099,209.6764,8156.0
2023-08-03 13:40:00,217.29,217.33,216.86,217.05,6722.0,209.551,209.5896,209.1363,209.3196,6722.0
2023-08-03 13:50:00,217.05,217.05,216.27,216.27,9120.0,209.3196,209.3196,208.5673,208.5673,9120.0
2023-08-03 14:00:00,216.35,216.77,216.19,216.36,16516.0,208.6445,209.0495,208.4902,208.6541,16516.0
2023-08-03 14:10:00,216.37,216.99,216.24,216.99,11132.0,208.6638,209.2617,208.5384,209.2617,11132.0
2023-08-03 14:20:00,217.05,217.05,216.37,216.41,10220.0,209.3196,209.3196,208.6638,208.7023,10220.0
2023-08-03 14:30:00,216.46,216.53,215.91,216.12,9967.0,208.7506,208.8181,208.2202,208.4227,9967.0
2023-08-03 14:40:00,216.15,216.48,216.03,216.06,12881.0,208.4516,208.7699,208.3359,208.3648,12881.0
2023-08-03 14:50:00,216.17,216.21,215.92,216.18,9193.0,208.4709,208.5095,208.2298,208.4805,9193.0
2023-08-03 15:00:00,216.21,216.54,215.83,215.94,13177.0,208.5095,208.8277,208.143,208.2491,13177.0
2023-08-03 15:10:00,215.81,215.85,215.09,215.56,20249.0,208.1237,208.1623,207.4294,207.8826,20249.0
2023-08-03 15:20:00,215.47,216.02,215.38,215.65,22765.0,207.7958,208.3262,207.709,207.9694,22765.0
2023-08-03 15:30:00,215.69,216.03,215.42,215.58,28567.0,208.008,208.3359,207.7476,207.9019,28567.0
2023-08-03 15:40:00,215.58,215.77,215.4,215.72,30203.0,207.9019,208.0851,207.7283,208.0369,30203.0
2023-08-03 15:50:00,215.73,216.17,215.52,215.86,171973.0,208.0466,208.4709,207.844,208.1719,171973.0
2023-08-04 09:30:00,210.39,212.46,209.65,211.88,172439.0,202.8968,204.893,202.1831,204.3337,172439.0
2023-08-04 09:40:00,211.9,212.02,210.69,211.62,89632.0,204.353,204.4687,203.1861,204.0829,89632.0
2023-08-04 09:50:00,211.67,211.73,210.09,211.18,120148.0,204.1312,204.189,202.6074,203.6586,120148.0
2023-08-04 10:00:00,211.21,211.4,209.41,210.0,73628.0,203.6876,203.8708,201.9517,202.5206,73628.0
2023-08-04 10:10:00,209.99,211.89,209.99,211.84,30315.0,202.511,204.3433,202.511,204.2951,30315.0
2023-08-04 10:20:00,211.88,212.53,211.4,212.53,54300.0,204.3337,204.9605,203.8708,204.9605,54300.0
2023-08-04 10:30:00,212.58,213.79,212.46,213.34,31464.0,205.0088,206.1757,204.893,205.7417,31464.0
2023-08-04 10:40:00,213.34,214.0,213.09,213.82,33063.0,205.7417,206.3782,205.5006,206.2046,33063.0
2023-08-04 10:50:00,213.83,215.14,213.79,214.74,35130.0,206.2142,207.4776,206.1757,207.0918,35130.0
2023-08-04 11:00:00,214.81,214.93,214.49,214.53,15695.0,207.1593,207.2751,206.8507,206.8893,15695.0
2023-08-04 11:10:00,214.52,214.52,213.66,213.91,18743.0,206.8797,206.8797,206.0503,206.2914,18743.0
2023-08-04 11:20:00,213.96,214.26,213.71,214.16,18096.0,206.3396,206.6289,206.0985,206.5325,18096.0
2023-08-04 11:30:00,214.2,214.28,213.66,213.95,16185.0,206.5711,206.6482,206.0503,206.33,16185.0
2023-08-04 11:40:00,213.88,214.86,213.76,214.86,16716.0,206.2625,207.2076,206.1467,207.2076,16716.0
2023-08-04 11:50:00,214.89,215.34,214.69,214.83,17708.0,207.2365,207.6705,207.0436,207.1786,17708.0
2023-08-04 12:00:00,214.76,215.07,214.6,214.67,13557.0,207.1111,207.4101,206.9568,207.0243,13557.0
2023-08-04 12:10:00,214.68,215.23,214.68,215.09,10998.0,207.034,207.5644,207.034,207.4294,10998.0
2023-08-04 12:20:00,215.13,215.56,214.73,215.55,8600.0,207.4679,207.8826,207.0822,207.873,8600.0
2023-08-04 12:30:00,215.62,215.64,215.33,215.58,49134.0,207.9405,207.9598,207.6608,207.9019,49134.0
2023-08-04 12:40:00,215.61,215.63,215.02,215.02,11133.0,207.9308,207.9501,207.3619,207.3619,11133.0
2023-08-04 12:50:00,215.1,215.27,214.91,214.99,13217.0,207.439,207.603,207.2558,207.3329,13217.0
2023-08-04 13:00:00,214.95,215.11,214.61,214.83,7376.0,207.2943,207.4486,206.9665,207.1786,7376.0
2023-08-04 13:10:00,214.8,214.96,214.66,214.74,34838.0,207.1497,207.304,207.0147,207.0918,34838.0
2023-08-04 13:20:00,214.77,214.83,213.83,214.36,26577.0,207.1208,207.1786,206.2142,206.7254,26577.0
2023-08-04 13:30:00,214.32,214.74,214.3,214.48,14642.0,206.6868,207.0918,206.6675,206.8411,14642.0
2023-08-04 13:40:00,214.48,214.86,214.4,214.71,13346.0,206.8411,207.2076,206.7639,207.0629,13346.0
2023-08-04 13:50:00,214.66,214.68,213.61,213.73,10675.0,207.0147,207.034,206.0021,206.1178,10675.0
2023-08-04 14:00:00,213.71,213.71,212.65,212.96,36611.0,206.0985,206.0985,205.0763,205.3752,36611.0
2023-08-04 14:10:00,212.97,213.37,212.72,212.99,59232.0,205.3849,205.7706,205.1438,205.4042,59232.0
2023-08-04 14:20:00,213.0,213.15,212.49,212.81,47717.0,205.4138,205.5585,204.922,205.2306,47717.0
2023-08-04 14:30:00,212.72,212.94,211.7,211.88,14956.0,205.1438,205.3559,204.1601,204.3337,14956.0
2023-08-04 14:40:00,211.88,212.08,211.44,211.86,23415.0,204.3337,204.5266,203.9094,204.3144,23415.0
2023-08-04 14:50:00,211.95,212.38,211.45,212.05,27449.0,204.4012,204.8159,203.919,204.4976,27449.0
2023-08-04 15:00:00,212.06,212.59,212.03,212.31,23859.0,204.5073,205.0184,204.4783,204.7484,23859.0
2023-08-04 15:10:00,212.34,213.24,212.34,212.58,24957.0,204.7773,205.6453,204.7773,205.0088,24957.0
2023-08-04 15:20:00,212.55,212.89,212.45,212.89,27322.0,204.9798,205.3077,204.8834,205.3077,27322.0
2023-08-04 15:30:00,212.92,213.22,212.58,212.65,23509.0,205.3366,205.626,205.0088,205.0763,23509.0
2023-08-04 15:40:00,212.7,212.9,212.41,212.61,49032.0,205.1245,205.3174,204.8448,205.0377,49032.0
2023-08-04 15:50:00,212.57,213.73,212.52,213.7,240628.0,204.9991,206.1178,204.9509,206.0889,240628.0
2023-08-07 09:30:00,216.0,216.55,214.75,214.75,19368.0,208.307,208.8374,207.1015,207.1015,19368.0
2023-08-07 09:40:00,214.72,215.29,214.1,214.21,31382.0,207.0725,207.6222,206.4746,206.5807,31382.0
2023-08-07 09:50:00,214.36,215.26,214.36,214.95,13187.0,206.7254,207.5933,206.7254,207.2943,13187.0
2023-08-07 10:00:00,214.95,215.9,214.01,215.68,13594.0,207.2943,208.2105,206.3878,207.9983,13594.0
2023-08-07 10:10:00,215.96,216.02,215.25,215.93,7243.0,208.2684,208.3262,207.5837,208.2394,7243.0
2023-08-07 10:20:00,215.87,216.23,215.62,216.02,8701.0,208.1816,208.5288,207.9405,208.3262,8701.0
2023-08-07 10:30:00,216.03,216.28,215.73,216.13,6800.0,208.3359,208.577,208.0466,208.4323,6800.0
2023-08-07 10:40:00,216.08,216.49,215.85,216.17,5415.0,208.3841,208.7795,208.1623,208.4709,5415.0
2023-08-07 10:50:00,216.26,216.3,215.79,216.09,10043.0,208.5577,208.5963,208.1044,208.3937,10043.0
2023-08-07 11:00:00,216.12,216.51,215.8,216.25,31026.0,208.4227,208.7988,208.1141,208.548,31026.0
2023-08-07 11:10:00,216.37,216.98,215.48,215.6,16180.0,208.6638,209.252,207.8055,207.9212,16180.0
2023-08-07 11:20:00,215.58,216.33,215.58,216.06,9657.0,207.9019,208.6252,207.9019,208.3648,9657.0
2023-08-07 11:30:00,216.15,216.35,215.64,216.26,8940.0,208.4516,208.6445,207.9598,208.5577,8940.0
2023-08-07 11:40:00,216.25,216.96,216.24,216.87,12347.0,208.548,209.2328,208.5384,209.146,12347.0
2023-08-07 11:50:00,216.83,217.58,216.76,217.33,8939.0,209.1074,209.8307,209.0399,209.5896,8939.0
2023-08-07 12:00:00,217.46,217.47,216.89,216.98,8800.0,209.715,209.7246,209.1653,209.252,8800.0
2023-08-07 12:10:00,216.97,217.07,216.72,216.98,17949.0,209.2424,209.3388,209.0013,209.252,17949.0
2023-08-07 12:20:00,216.98,217.31,216.82,217.18,10139.0,209.252,209.5703,209.0977,209.4449,10139.0
2023-08-07 12:30:00,217.16,217.22,216.67,216.79,8661.0,209.4256,209.4835,208.9531,209.0688,8661.0
2023-08-07 12:40:00,216.73,216.83,216.59,216.64,15960.0,209.011,209.1074,208.8759,208.9242,15960.0
2023-08-07 12:50:00,216.59,217.31,216.59,217.21,12333.0,208.8759,209.5703,208.8759,209.4739,12333.0
2023-08-07 13:00:00,217.32,217.32,216.74,216.77,8925.0,209.5799,209.5799,209.0206,209.0495,8925.0
2023-08-07 13:10:00,216.79,217.12,216.68,217.12,7111.0,209.0688,209.3871,208.9627,209.3871,7111.0
2023-08-07 13:20:00,217.26,217.26,216.86,216.92,10151.0,209.5221,209.5221,209.1363,209.1942,10151.0
2023-08-07 13:30:00,216.98,217.56,216.89,217.38,43135.0,209.252,209.8114,209.1653,209.6378,43135.0
2023-08-07 13:40:00,217.43,217.59,217.07,217.35,16684.0,209.686,209.8403,209.3388,209.6089,16684.0
2023-08-07 13:50:00,217.34,217.65,217.03,217.53,7910.0,209.5992,209.8982,209.3003,209.7825,7910.0
2023-08-07 14:00:00,217.61,217.82,217.33,217.61,11750.0,209.8596,210.0621,209.5896,209.8596,11750.0
2023-08-07 14:10:00,217.62,217.78,217.45,217.78,12891.0,209.8693,210.0236,209.7053,210.0236,12891.0
2023-08-07 14:20:00,217.79,217.94,217.43,217.47,22076.0,210.0332,210.1779,209.686,209.7246,22076.0
2023-08-07 14:30:00,217.62,218.08,217.59,217.81,11023.0,209.8693,210.3129,209.8403,210.0525,11023.0
2023-08-07 14:40:00,217.8,217.86,217.62,217.76,11963.0,210.0428,210.1007,209.8693,210.0043,11963.0
2023-08-07 14:50:00,217.79,217.98,217.69,217.84,12669.0,210.0332,210.2164,209.9368,210.0814,12669.0
2023-08-07 15:00:00,217.87,218.12,217.87,217.9,12993.0,210.1103,210.3514,210.1103,210.1393,12993.0
2023-08-07 15:10:00,217.91,217.96,217.59,217.67,12813.0,210.1489,210.1971,209.8403,209.9175,12813.0
2023-08-07 15:20:00,217.65,217.97,217.53,217.65,20368.0,209.8982,210.2068,209.7825,209.8982,20368.0
2023-08-07 15:30:00,217.61,217.8,217.42,217.72,24178.0,209.8596,210.0428,209.6764,209.9657,24178.0
2023-08-07 15:40:00,217.72,218.25,217.68,218.25,36357.0,209.9657,210.4768,209.9271,210.4768,36357.0
2023-08-07 15:50:00,218.28,218.92,218.27,218.73,193487.0,210.5057,211.123,210.4961,210.9397,193487.0
2023-08-08 09:30:00,215.0,216.53,214.54,216.1,29493.0,207.3426,208.8181,206.899,208.4034,29493.0
2023-08-08 09:40:00,216.37,216.38,214.06,214.56,27679.0,208.6638,208.6734,206.436,206.9182,27679.0
2023-08-08 09:50:00,214.34,215.22,214.23,214.44,17059.0,206.7061,207.5547,206.6,206.8025,17059.0
2023-08-08 10:00:00,214.56,214.56,213.53,214.07,19456.0,206.9182,206.9182,205.9249,206.4457,19456.0
2023-08-08 10:10:00,214.08,214.14,213.26,213.75,20501.0,206.4553,206.5132,205.6645,206.1371,20501.0
2023-08-08 10:20:00,213.73,214.47,213.7,214.46,19501.0,206.1178,206.8314,206.0889,206.8218,19501.0
2023-08-08 10:30:00,214.38,214.38,213.73,214.28,18599.0,206.7446,206.7446,206.1178,206.6482,18599.0
2023-08-08 10:40:00,214.39,214.66,214.0,214.27,17103.0,206.7543,207.0147,206.3782,206.6386,17103.0
2023-08-08 10:50:00,214.27,214.62,213.98,213.99,14962.0,206.6386,206.9761,206.3589,206.3685,14962.0
2023-08-08 11:00:00,213.84,214.39,213.84,214.23,9937.0,206.2239,206.7543,206.2239,206.6,9937.0
2023-08-08 11:10:00,214.3,214.5,213.96,214.22,15058.0,206.6675,206.8604,206.3396,206.5903,15058.0
2023-08-08 11:20:00,214.23,214.83,214.04,214.83,10813.0,206.6,207.1786,206.4168,207.1786,10813.0
2023-08-08 11:30:00,214.74,215.18,214.42,215.03,9244.0,207.0918,207.5162,206.7832,207.3715,9244.0
2023-08-08 11:40:00,215.02,215.06,214.36,214.54,11329.0,207.3619,207.4004,206.7254,206.899,11329.0
2023-08-08 11:50:00,214.56,215.17,214.53,215.17,6251.0,206.9182,207.5065,206.8893,207.5065,6251.0
2023-08-08 12:00:00,215.09,215.5,214.98,215.36,11060.0,207.4294,207.8248,207.3233,207.6897,11060.0
2023-08-08 12:10:00,215.3,215.63,215.27,215.59,18940.0,207.6319,207.9501,207.603,207.9116,18940.0
2023-08-08 12:20:00,215.59,215.65,215.24,215.35,19718.0,207.9116,207.9694,207.574,207.6801,19718.0
2023-08-08 12:30:00,215.42,215.86,215.36,215.63,15503.0,207.7476,208.1719,207.6897,207.9501,15503.0
2023-08-08 12:40:00,215.66,215.7,215.12,215.57,16955.0,207.9791,208.0176,207.4583,207.8923,16955.0
2023-08-08 12:50:00,215.5,215.62,215.36,215.61,11394.0,207.8248,207.9405,207.6897,207.9308,11394.0
2023-08-08 13:00:00,215.65,215.9,215.17,215.43,10431.0,207.9694,208.2105,207.5065,207.7573,10431.0
2023-08-08 13:10:00,215.49,216.3,215.22,216.08,14028.0,207.8151,208.5963,207.5547,208.3841,14028.0
2023-08-08 13:20:00,216.18,216.34,215.8,215.99,13151.0,208.4805,208.6348,208.1141,208.2973,13151.0
2023-08-08 13:30:00,215.98,216.51,215.97,216.22,10501.0,208.2877,208.7988,208.278,208.5191,10501.0
2023-08-08 13:40:00,216.26,216.48,216.11,216.26,13073.0,208.5577,208.7699,208.413,208.5577,13073.0
2023-08-08 13:50:00,216.23,216.52,216.12,216.34,16439.0,208.5288,208.8084,208.4227,208.6348,16439.0
2023-08-08 14:00:00,216.4,216.62,216.23,216.39,12528.0,208.6927,208.9049,208.5288,208.6831,12528.0
2023-08-08 14:10:00,216.47,216.87,216.29,216.69,13277.0,208.7602,209.146,208.5866,208.9724,13277.0
2023-08-08 14:20:00,216.67,216.91,216.6,216.7,13601.0,208.9531,209.1845,208.8856,208.982,13601.0
2023-08-08 14:30:00,216.7,217.07,216.57,216.95,35491.0,208.982,209.3388,208.8566,209.2231,35491.0
2023-08-08 14:40:00,217.0,217.0,216.41,216.47,18744.0,209.2713,209.2713,208.7023,208.7602,18744.0
2023-08-08 14:50:00,216.45,217.3,216.39,217.12,10425.0,208.7409,209.5606,208.6831,209.3871,10425.0
2023-08-08 15:00:00,217.04,217.24,216.52,216.53,21178.0,209.3099,209.5028,208.8084,208.8181,21178.0
2023-08-08 15:10:00,216.51,217.2,216.5,216.75,26598.0,208.7988,209.4642,208.7891,209.0302,26598.0
2023-08-08 15:20:00,216.78,217.3,216.78,217.16,31908.0,209.0592,209.5606,209.0592,209.4256,31908.0
2023-08-08 15:30:00,217.2,217.23,216.64,217.05,28451.0,209.4642,209.4931,208.9242,209.3196,28451.0
2023-08-08 15:40:00,217.05,217.5,216.95,216.95,46902.0,209.3196,209.7535,209.2231,209.2231,46902.0
2023-08-08 15:50:00,216.85,217.19,216.77,216.89,129027.0,209.1267,209.4546,209.0495,209.1653,129027.0
2023-08-09 09:30:00,217.38,218.68,216.47,216.5,31976.0,209.6378,210.8915,208.7602,208.7891,31976.0
2023-08-09 09:40:00,216.5,217.77,216.5,217.28,18830.0,208.7891,210.0139,208.7891,209.5414,18830.0
2023-08-09 09:50:00,217.4,217.52,216.65,217.18,26964.0,209.6571,209.7728,208.9338,209.4449,26964.0
2023-08-09 10:00:00,217.19,218.07,217.07,217.54,28338.0,209.4546,210.3032,209.3388,209.7921,28338.0
2023-08-09 10:10:00,217.51,218.09,217.12,217.3,41743.0,209.7632,210.3225,209.3871,209.5606,41743.0
2023-08-09 10:20:00,217.36,217.71,216.62,217.66,33557.0,209.6185,209.956,208.9049,209.9078,33557.0
2023-08-09 10:30:00,217.66,217.88,217.09,217.43,32647.0,209.9078,210.12,209.3581,209.686,32647.0
2023-08-09 10:40:00,217.51,218.08,216.92,217.82,27526.0,209.7632,210.3129,209.1942,210.0621,27526.0
2023-08-09 10:50:00,217.82,217.84,216.78,217.1,65896.0,210.0621,210.0814,209.0592,209.3678,65896.0
2023-08-09 11:00:00,217.1,217.19,216.4,216.98,25238.0,209.3678,209.4546,208.6927,209.252,25238.0
2023-08-09 11:10:00,216.93,216.98,215.74,215.88,45211.0,209.2038,209.252,208.0562,208.1912,45211.0
2023-08-09 11:20:00,215.82,216.22,215.59,215.91,48186.0,208.1334,208.5191,207.9116,208.2202,48186.0
2023-08-09 11:30:00,215.86,216.96,215.75,216.7,16774.0,208.1719,209.2328,208.0659,208.982,16774.0
2023-08-09 11:40:00,216.83,216.95,216.12,216.25,11146.0,209.1074,209.2231,208.4227,208.548,11146.0
2023-08-09 11:50:00,216.22,216.41,215.75,216.06,23179.0,208.5191,208.7023,208.0659,208.3648,23179.0
2023-08-09 12:00:00,215.96,216.71,215.95,216.71,12643.0,208.2684,208.9917,208.2587,208.9917,12643.0
2023-08-09 12:10:00,216.69,216.83,216.02,216.08,33269.0,208.9724,209.1074,208.3262,208.3841,33269.0
2023-08-09 12:20:00,216.2,216.69,215.9,216.52,10650.0,208.4998,208.9724,208.2105,208.8084,10650.0
2023-08-09 12:30:00,216.48,216.74,216.05,216.18,14121.0,208.7699,209.0206,208.3552,208.4805,14121.0
2023-08-09 12:40:00,216.22,216.32,215.82,216.03,8592.0,208.5191,208.6156,208.1334,208.3359,8592.0
2023-08-09 12:50:00,216.04,216.04,215.44,215.61,8760.0,208.3455,208.3455,207.7669,207.9308,8760.0
2023-08-09 13:00:00,215.72,216.34,215.59,216.23,5124.0,208.0369,208.6348,207.9116,208.5288,5124.0
2023-08-09 13:10:00,216.27,216.77,216.25,216.37,10648.0,208.5673,209.0495,208.548,208.6638,10648.0
2023-08-09 13:20:00,216.37,216.37,215.48,215.84,25597.0,208.6638,208.6638,207.8055,208.1526,25597.0
2023-08-09 13:30:00,215.85,216.21,215.55,216.21,9013.0,208.1623,208.5095,207.873,208.5095,9013.0
2023-08-09 13:40:00,216.37,216.76,216.15,216.39,15686.0,208.6638,209.0399,208.4516,208.6831,15686.0
2023-08-09 13:50:00,216.36,216.48,216.21,216.26,4626.0,208.6541,208.7699,208.5095,208.5577,4626.0
2023-08-09 14:00:00,216.25,216.57,215.93,215.94,12791.0,208.548,208.8566,208.2394,208.2491,12791.0
2023-08-09 14:10:00,215.94,216.24,215.78,216.18,9890.0,208.2491,208.5384,208.0948,208.4805,9890.0
2023-08-09 14:20:00,216.23,216.64,216.11,216.56,31616.0,208.5288,208.9242,208.413,208.847,31616.0
2023-08-09 14:30:00,216.57,216.88,216.55,216.87,16774.0,208.8566,209.1556,208.8374,209.146,16774.0
2023-08-09 14:40:00,216.87,216.88,216.41,216.51,25204.0,209.146,209.1556,208.7023,208.7988,25204.0
2023-08-09 14:50:00,216.51,216.51,215.95,216.0,14248.0,208.7988,208.7988,208.2587,208.307,14248.0
2023-08-09 15:00:00,216.06,216.16,215.73,215.9,26502.0,208.3648,208.4613,208.0466,208.2105,26502.0
2023-08-09 15:10:00,215.7,215.95,215.58,215.91,13267.0,208.0176,208.2587,207.9019,208.2202,13267.0
2023-08-09 15:20:00,215.92,216.13,215.66,216.01,23645.0,208.2298,208.4323,207.9791,208.3166,23645.0
2023-08-09 15:30:00,216.02,216.05,215.52,215.55,36771.0,208.3262,208.3552,207.844,207.873,36771.0
2023-08-09 15:40:00,215.59,215.97,214.9,215.17,45419.0,207.9116,208.278,207.2461,207.5065,45419.0
2023-08-09 15:50:00,215.07,215.34,214.13,214.4,183054.0,207.4101,207.6705,206.5036,206.7639,183054.0
2023-08-10 09:30:00,217.53,217.9,216.64,216.97,36085.0,209.7825,210.1393,208.9242,209.2424,36085.0
2023-08-10 09:40:00,216.79,217.82,216.13,217.61,17404.0,209.0688,210.0621,208.4323,209.8596,17404.0
2023-08-10 09:50:00,217.57,218.16,217.3,218.07,26851.0,209.821,210.39,209.5606,210.3032,26851.0
2023-08-10 10:00:00,218.19,218.61,217.65,218.38,28177.0,210.419,210.824,209.8982,210.6022,28177.0
2023-08-10 10:10:00,218.38,218.46,217.8,217.8,22458.0,210.6022,210.6793,210.0428,210.0428,22458.0
2023-08-10 10:20:00,217.9,218.09,217.53,217.77,13259.0,210.1393,210.3225,209.7825,210.0139,13259.0
2023-08-10 10:30:00,217.84,218.1,216.45,216.69,23759.0,210.0814,210.3322,208.7409,208.9724,23759.0
2023-08-10 10:40:00,216.55,216.58,215.33,215.9,18621.0,208.8374,208.8663,207.6608,208.2105,18621.0
2023-08-10 10:50:00,215.95,216.59,215.48,216.38,12916.0,208.2587,208.8759,207.8055,208.6734,12916.0
2023-08-10 11:00:00,216.38,216.48,215.22,216.03,14240.0,208.6734,208.7699,207.5547,208.3359,14240.0
2023-08-10 11:10:00,215.97,216.17,215.4,215.51,7740.0,208.278,208.4709,207.7283,207.8344,7740.0
2023-08-10 11:20:00,215.51,215.57,214.99,215.33,12228.0,207.8344,207.8923,207.3329,207.6608,12228.0
2023-08-10 11:30:00,215.23,215.94,215.15,215.88,9107.0,207.5644,208.2491,207.4872,208.1912,9107.0
2023-08-10 11:40:00,215.94,215.98,214.39,214.54,10414.0,208.2491,208.2877,206.7543,206.899,10414.0
2023-08-10 11:50:00,214.48,214.49,213.72,213.72,16430.0,206.8411,206.8507,206.1082,206.1082,16430.0
2023-08-10 12:00:00,213.63,213.95,213.39,213.78,25367.0,206.0214,206.33,205.7899,206.166,25367.0
2023-08-10 12:10:00,213.82,213.83,213.21,213.22,19584.0,206.2046,206.2142,205.6163,205.626,19584.0
2023-08-10 12:20:00,213.07,213.58,212.87,213.34,25283.0,205.4813,205.9731,205.2884,205.7417,25283.0
2023-08-10 12:30:00,213.3,213.97,213.3,213.8,7824.0,205.7031,206.3493,205.7031,206.1853,7824.0
2023-08-10 12:40:00,213.72,213.97,213.5,213.9,7879.0,206.1082,206.3493,205.896,206.2817,7879.0
2023-08-10 12:50:00,213.81,213.85,212.73,212.93,17949.0,206.1949,206.2335,205.1534,205.3463,17949.0
2023-08-10 13:00:00,212.86,213.24,212.61,213.2,33932.0,205.2788,205.6453,205.0377,205.6067,33932.0
2023-08-10 13:10:00,213.18,213.47,212.96,213.47,7730.0,205.5874,205.8671,205.3752,205.8671,7730.0
2023-08-10 13:20:00,213.4,213.4,212.8,212.99,10345.0,205.7996,205.7996,205.2209,205.4042,10345.0
2023-08-10 13:30:00,212.88,212.92,212.53,212.64,6941.0,205.2981,205.3366,204.9605,205.0666,6941.0
2023-08-10 13:40:00,212.61,212.61,211.95,212.2,20475.0,205.0377,205.0377,204.4012,204.6423,20475.0
2023-08-10 13:50:00,212.19,212.41,210.97,211.02,26250.0,204.6326,204.8448,203.4561,203.5043,26250.0
2023-08-10 14:00:00,211.08,211.99,211.05,211.77,15028.0,203.5622,204.4398,203.5332,204.2276,15028.0
2023-08-10 14:10:00,211.83,212.62,211.82,212.23,14746.0,204.2855,205.0473,204.2758,204.6712,14746.0
2023-08-10 14:20:00,212.31,212.55,212.09,212.35,10376.0,204.7484,204.9798,204.5362,204.7869,10376.0
2023-08-10 14:30:00,212.45,212.61,212.21,212.52,13163.0,204.8834,205.0377,204.6519,204.9509,13163.0
2023-08-10 14:40:00,212.52,212.81,212.26,212.68,22027.0,204.9509,205.2306,204.7002,205.1052,22027.0
2023-08-10 14:50:00,212.63,213.21,212.6,213.17,23255.0,205.057,205.6163,205.028,205.5777,23255.0
2023-08-10 15:00:00,213.17,213.17,212.51,212.71,26269.0,205.5777,205.5777,204.9413,205.1341,26269.0
2023-08-10 15:10:00,212.75,213.27,212.75,213.23,10434.0,205.1727,205.6742,205.1727,205.6356,10434.0
2023-08-10 15:20:00,213.15,213.3,212.25,212.47,15320.0,205.5585,205.7031,204.6905,204.9027,15320.0
2023-08-10 15:30:00,212.39,212.44,211.88,211.96,30786.0,204.8255,204.8737,204.3337,204.4108,30786.0
2023-08-10 15:40:00,211.87,212.33,211.74,212.01,27574.0,204.324,204.7677,204.1987,204.4591,27574.0
2023-08-10 15:50:00,211.97,212.41,211.68,211.98,105818.0,204.4205,204.8448,204.1408,204.4301,105818.0
2023-08-11 09:30:00,209.22,209.22,207.32,207.76,42917.0,201.7684,201.7684,199.9361,200.3604,42917.0
2023-08-11 09:40:00,207.76,208.58,207.07,208.4,19802.0,200.3604,201.1512,199.695,200.9776,19802.0
2023-08-11 09:50:00,208.49,208.65,206.88,206.88,27515.0,201.0644,201.2187,199.5118,199.5118,27515.0
2023-08-11 10:00:00,207.09,207.7,206.92,207.44,31727.0,199.7143,200.3026,199.5503,200.0518,31727.0
2023-08-11 10:10:00,207.41,207.71,206.42,206.96,30507.0,200.0229,200.3122,199.0682,199.5889,30507.0
2023-08-11 10:20:00,207.08,207.69,206.89,206.92,23546.0,199.7046,200.2929,199.5214,199.5503,23546.0
2023-08-11 10:30:00,207.08,207.18,206.14,206.66,27338.0,199.7046,199.8011,198.7981,199.2996,27338.0
2023-08-11 10:40:00,206.73,206.73,205.5,205.82,27381.0,199.3671,199.3671,198.1809,198.4895,27381.0
2023-08-11 10:50:00,205.9,205.91,205.1,205.39,29207.0,198.5667,198.5763,197.7952,198.0748,29207.0
2023-08-11 11:00:00,205.39,205.54,204.85,205.07,23785.0,198.0748,198.2195,197.5541,197.7662,23785.0
2023-08-11 11:10:00,205.06,205.07,204.31,204.39,27035.0,197.7566,197.7662,197.0333,197.1105,27035.0
2023-08-11 11:20:00,204.37,204.72,203.98,204.11,64937.0,197.0912,197.4287,196.7151,196.8404,64937.0
2023-08-11 11:30:00,204.09,204.26,203.73,203.96,37823.0,196.8211,196.9851,196.474,196.6958,37823.0
2023-08-11 11:40:00,203.9,204.94,203.87,204.88,132630.0,196.6379,197.6409,196.609,197.583,132630.0
2023-08-11 11:50:00,204.94,205.47,204.49,205.47,16935.0,197.6409,198.152,197.2069,198.152,16935.0
2023-08-11 12:00:00,205.55,205.83,204.9,204.98,18606.0,198.2291,198.4992,197.6023,197.6794,18606.0
2023-08-11 12:10:00,204.98,205.65,204.91,205.12,20617.0,197.6794,198.3256,197.6119,197.8145,20617.0
2023-08-11 12:20:00,205.1,205.14,204.74,204.91,20572.0,197.7952,197.8337,197.448,197.6119,20572.0
2023-08-11 12:30:00,204.92,205.0,204.11,204.11,14283.0,197.6216,197.6987,196.8404,196.8404,14283.0
2023-08-11 12:40:00,204.07,204.16,203.61,203.66,10367.0,196.8018,196.8886,196.3582,196.4065,10367.0
2023-08-11 12:50:00,203.57,203.66,203.01,203.26,20513.0,196.3197,196.4065,195.7796,196.0207,20513.0
2023-08-11 13:00:00,203.2,203.73,203.16,203.45,19305.0,195.9628,196.474,195.9243,196.2039,19305.0
2023-08-11 13:10:00,203.54,203.73,203.4,203.58,13352.0,196.2907,196.474,196.1557,196.3293,13352.0
2023-08-11 13:20:00,203.55,203.73,203.25,203.73,15638.0,196.3004,196.474,196.0111,196.474,15638.0
2023-08-11 13:30:00,203.7,203.83,203.45,203.55,12072.0,196.445,196.5704,196.2039,196.3004,12072.0
2023-08-11 13:40:00,203.6,203.69,202.91,203.23,20480.0,196.3486,196.4354,195.6832,195.9918,20480.0
2023-08-11 13:50:00,203.22,203.31,202.98,203.26,26052.0,195.9821,196.0689,195.7507,196.0207,26052.0
2023-08-11 14:00:00,203.24,203.52,203.03,203.09,32192.0,196.0014,196.2714,195.7989,195.8568,32192.0
2023-08-11 14:10:00,203.15,203.52,203.0,203.52,12588.0,195.9146,196.2714,195.77,196.2714,12588.0
2023-08-11 14:20:00,203.49,203.68,203.28,203.39,23086.0,196.2425,196.4257,196.04,196.1461,23086.0
2023-08-11 14:30:00,203.42,203.96,203.4,203.96,22147.0,196.175,196.6958,196.1557,196.6958,22147.0
2023-08-11 14:40:00,204.0,204.47,203.83,204.43,32677.0,196.7343,197.1876,196.5704,197.149,32677.0
2023-08-11 14:50:00,204.42,204.91,204.34,204.78,24951.0,197.1394,197.6119,197.0622,197.4866,24951.0
2023-08-11 15:00:00,204.75,204.76,203.61,203.61,31595.0,197.4576,197.4673,196.3582,196.3582,31595.0
2023-08-11 15:10:00,203.68,204.13,203.56,203.76,23926.0,196.4257,196.8597,196.31,196.5029,23926.0
2023-08-11 15:20:00,203.76,204.33,203.58,204.17,28672.0,196.5029,197.0526,196.3293,196.8983,28672.0
2023-08-11 15:30:00,204.13,204.29,203.83,203.85,37011.0,196.8597,197.014,196.5704,196.5897,37011.0
2023-08-11 15:40:00,203.89,204.13,203.66,204.05,128152.0,196.6283,196.8597,196.4065,196.7826,128152.0
2023-08-11 15:50:00,204.0,204.32,203.67,204.17,182783.0,196.7343,197.0429,196.4161,196.8983,182783.0
2023-08-14 09:30:00,203.1,204.0,202.56,203.33,62436.0,195.8664,196.7343,195.3456,196.0882,62436.0
2023-08-14 09:40:00,203.35,203.96,202.72,203.06,35507.0,196.1075,196.6958,195.4999,195.8278,35507.0
2023-08-14 09:50:00,203.23,204.57,203.23,204.49,18566.0,195.9918,197.284,195.9918,197.2069,18566.0
2023-08-14 10:00:00,204.59,204.79,203.94,204.38,21949.0,197.3033,197.4962,196.6765,197.1008,21949.0
2023-08-14 10:10:00,204.37,204.8,204.02,204.3,40375.0,197.0912,197.5058,196.7536,197.0237,40375.0
2023-08-14 10:20:00,204.3,204.86,204.24,204.4,21967.0,197.0237,197.5637,196.9658,197.1201,21967.0
2023-08-14 10:30:00,204.46,205.39,204.25,205.2,23308.0,197.178,198.0748,196.9754,197.8916,23308.0
2023-08-14 10:40:00,205.11,205.9,205.07,205.9,13231.0,197.8048,198.5667,197.7662,198.5667,13231.0
2023-08-14 10:50:00,205.9,206.35,205.88,206.09,15109.0,198.5667,199.0006,198.5474,198.7499,15109.0
2023-08-14 11:00:00,206.11,206.12,205.88,205.99,18727.0,198.7692,198.7788,198.5474,198.6535,18727.0
2023-08-14 11:10:00,206.02,206.2,205.71,206.08,9781.0,198.6824,198.856,198.3834,198.7403,9781.0
2023-08-14 11:20:00,206.04,206.05,205.49,205.84,12163.0,198.7017,198.7113,198.1713,198.5088,12163.0
2023-08-14 11:30:00,205.91,205.99,205.38,205.82,13512.0,198.5763,198.6535,198.0652,198.4895,13512.0
2023-08-14 11:40:00,205.74,206.62,205.59,206.62,18122.0,198.4124,199.261,198.2677,199.261,18122.0
2023-08-14 11:50:00,206.62,206.77,206.19,206.2,11467.0,199.261,199.4057,198.8463,198.856,11467.0
2023-08-14 12:00:00,206.2,206.79,206.12,206.54,9446.0,198.856,199.425,198.7788,199.1839,9446.0
2023-08-14 12:10:00,206.51,206.51,205.87,206.1,14286.0,199.1549,199.1549,198.5377,198.7595,14286.0
2023-08-14 12:20:00,206.24,206.29,205.69,206.03,8075.0,198.8946,198.9428,198.3642,198.692,8075.0
2023-08-14 12:30:00,206.0,206.24,205.83,206.1,6243.0,198.6631,198.8946,198.4992,198.7595,6243.0
2023-08-14 12:40:00,205.95,206.2,205.91,206.07,8485.0,198.6149,198.856,198.5763,198.7306,8485.0
2023-08-14 12:50:00,206.07,206.24,205.98,206.24,7743.0,198.7306,198.8946,198.6438,198.8946,7743.0
2023-08-14 13:00:00,206.24,206.61,206.09,206.57,9901.0,198.8946,199.2514,198.7499,199.2128,9901.0
2023-08-14 13:10:00,206.52,206.63,206.37,206.37,4289.0,199.1646,199.2707,199.0199,199.0199,4289.0
2023-08-14 13:20:00,206.43,206.54,206.06,206.17,8066.0,199.0778,199.1839,198.721,198.8271,8066.0
2023-08-14 13:30:00,206.23,206.41,205.99,206.18,10357.0,198.8849,199.0585,198.6535,198.8367,10357.0
2023-08-14 13:40:00,206.2,206.26,205.84,206.07,12389.0,198.856,198.9139,198.5088,198.7306,12389.0
2023-08-14 13:50:00,206.06,206.47,205.94,206.47,7878.0,198.721,199.1164,198.6052,199.1164,7878.0
2023-08-14 14:00:00,206.48,206.59,206.14,206.22,8168.0,199.126,199.2321,198.7981,198.8753,8168.0
2023-08-14 14:10:00,206.17,206.39,206.02,206.07,8989.0,198.8271,199.0392,198.6824,198.7306,8989.0
2023-08-14 14:20:00,206.08,206.24,205.99,206.13,9644.0,198.7403,198.8946,198.6535,198.7885,9644.0
2023-08-14 14:30:00,206.18,206.18,205.74,205.91,9758.0,198.8367,198.8367,198.4124,198.5763,9758.0
2023-08-14 14:40:00,205.92,206.14,205.8,206.14,8338.0,198.586,198.7981,198.4702,198.7981,8338.0
2023-08-14 14:50:00,206.14,206.53,206.1,206.25,10118.0,198.7981,199.1742,198.7595,198.9042,10118.0
2023-08-14 15:00:00,206.24,206.52,206.13,206.46,16553.0,198.8946,199.1646,198.7885,199.1067,16553.0
2023-08-14 15:10:00,206.39,206.85,206.27,206.81,12472.0,199.0392,199.4828,198.9235,199.4443,12472.0
2023-08-14 15:20:00,206.86,207.19,206.35,206.58,26210.0,199.4925,199.8107,199.0006,199.2225,26210.0
2023-08-14 15:30:00,206.58,206.98,206.49,206.76,28122.0,199.2225,199.6082,199.1357,199.396,28122.0
2023-08-14 15:40:00,206.77,207.05,206.77,206.9,36401.0,199.4057,199.6757,199.4057,199.5311,36401.0
2023-08-14 15:50:00,206.92,207.35,206.76,207.23,149858.0,199.5503,199.965,199.396,199.8493,149858.0
2023-08-15 09:30:00,205.46,205.48,204.1,204.84,26952.0,198.1423,198.1616,196.8308,197.5444,26952.0
2023-08-15 09:40:00,204.7,205.0,203.08,203.46,12186.0,197.4094,197.6987,195.8471,196.2136,12186.0
2023-08-15 09:50:00,203.41,203.87,203.05,203.1,10684.0,196.1654,196.609,195.8182,195.8664,10684.0
2023-08-15 10:00:00,202.77,202.97,201.87,202.15,19248.0,195.5481,195.741,194.6802,194.9502,19248.0
2023-08-15 10:10:00,202.18,202.75,202.04,202.55,22903.0,194.9792,195.5289,194.8441,195.336,22903.0
2023-08-15 10:20:00,202.44,202.87,202.12,202.66,10433.0,195.2299,195.6446,194.9213,195.4421,10433.0
2023-08-15 10:30:00,202.57,202.75,201.74,202.64,40021.0,195.3553,195.5289,194.5548,195.4228,40021.0
2023-08-15 10:40:00,202.54,203.31,202.45,203.15,11877.0,195.3263,196.0689,195.2395,195.9146,11877.0
2023-08-15 10:50:00,203.21,203.54,202.94,202.95,11736.0,195.9725,196.2907,195.7121,195.7217,11736.0
2023-08-15 11:00:00,202.91,203.43,202.89,203.04,16124.0,195.6832,196.1846,195.6639,195.8085,16124.0
2023-08-15 11:10:00,203.03,203.3,202.92,203.22,24336.0,195.7989,196.0593,195.6928,195.9821,24336.0
2023-08-15 11:20:00,203.21,203.29,202.66,202.98,16985.0,195.9725,196.0496,195.4421,195.7507,16985.0
2023-08-15 11:30:00,202.92,203.17,202.82,203.12,14782.0,195.6928,195.9339,195.5964,195.8857,14782.0
2023-08-15 11:40:00,203.12,203.48,202.83,203.06,25742.0,195.8857,196.2329,195.606,195.8278,25742.0
2023-08-15 11:50:00,202.97,203.18,202.87,203.15,11921.0,195.741,195.9435,195.6446,195.9146,11921.0
2023-08-15 12:00:00,203.21,203.44,202.51,202.59,24412.0,195.9725,196.1943,195.2974,195.3746,24412.0
2023-08-15 12:10:00,202.6,202.71,202.29,202.66,23015.0,195.3842,195.4903,195.0852,195.4421,23015.0
2023-08-15 12:20:00,202.66,202.79,202.54,202.67,12539.0,195.4421,195.5674,195.3263,195.4517,12539.0
2023-08-15 12:30:00,202.77,202.77,202.42,202.53,28817.0,195.5481,195.5481,195.2106,195.3167,28817.0
2023-08-15 12:40:00,202.55,202.64,202.1,202.17,26543.0,195.336,195.4228,194.902,194.9695,26543.0
2023-08-15 12:50:00,202.2,202.5,202.1,202.5,21443.0,194.9985,195.2878,194.902,195.2878,21443.0
2023-08-15 13:00:00,202.48,202.64,202.37,202.4,33203.0,195.2685,195.4228,195.1624,195.1913,33203.0
2023-08-15 13:10:00,202.45,203.0,202.31,203.0,16376.0,195.2395,195.77,195.1045,195.77,16376.0
2023-08-15 13:20:00,202.89,203.02,202.86,203.02,3199.0,195.6639,195.7892,195.6349,195.7892,3199.0
2023-08-15 13:30:00,202.98,202.98,202.54,202.59,7255.0,195.7507,195.7507,195.3263,195.3746,7255.0
2023-08-15 13:40:00,202.55,202.75,202.42,202.75,15464.0,195.336,195.5289,195.2106,195.5289,15464.0
2023-08-15 13:50:00,202.78,202.86,202.61,202.68,4331.0,195.5578,195.6349,195.3938,195.4614,4331.0
2023-08-15 14:00:00,202.62,202.67,202.48,202.54,5304.0,195.4035,195.4517,195.2685,195.3263,5304.0
2023-08-15 14:10:00,202.52,202.66,202.43,202.46,10407.0,195.3071,195.4421,195.2203,195.2492,10407.0
2023-08-15 14:20:00,202.45,202.5,202.16,202.46,7875.0,195.2395,195.2878,194.9599,195.2492,7875.0
2023-08-15 14:30:00,202.38,202.62,202.37,202.52,8186.0,195.172,195.4035,195.1624,195.3071,8186.0
2023-08-15 14:40:00,202.52,202.61,202.35,202.43,7297.0,195.3071,195.3938,195.1431,195.2203,7297.0
2023-08-15 14:50:00,202.46,202.6,202.34,202.5,14793.0,195.2492,195.3842,195.1335,195.2878,14793.0
2023-08-15 15:00:00,202.58,202.6,202.02,202.06,11139.0,195.3649,195.3842,194.8249,194.8634,11139.0
2023-08-15 15:10:00,202.09,202.37,201.99,202.18,23579.0,194.8924,195.1624,194.7959,194.9792,23579.0
2023-08-15 15:20:00,202.15,202.15,201.37,201.39,16720.0,194.9502,194.9502,194.198,194.2173,16720.0
2023-08-15 15:30:00,201.35,201.44,200.85,200.85,79490.0,194.1787,194.2655,193.6965,193.6965,79490.0
2023-08-15 15:40:00,200.95,201.51,200.92,201.39,39592.0,193.793,194.333,193.764,194.2173,39592.0
2023-08-15 15:50:00,201.34,202.07,201.28,201.74,164734.0,194.1691,194.8731,194.1112,194.5548,164734.0
2023-08-16 09:30:00,202.42,202.96,200.24,201.52,35422.0,195.2106,195.7314,193.1083,194.3427,35422.0
2023-08-16 09:40:00,201.87,202.12,200.9,201.94,11670.0,194.6802,194.9213,193.7448,194.7477,11670.0
2023-08-16 09:50:00,201.86,201.92,200.83,201.06,14604.0,194.6706,194.7284,193.6772,193.8991,14604.0
2023-08-16 10:00:00,201.13,201.13,200.03,200.66,10492.0,193.9666,193.9666,192.9057,193.5133,10492.0
2023-08-16 10:10:00,200.67,200.79,200.11,200.36,10197.0,193.5229,193.6387,192.9829,193.224,10197.0
2023-08-16 10:20:00,200.27,200.34,199.38,199.52,23938.0,193.1372,193.2047,192.2789,192.4139,23938.0
2023-08-16 10:30:00,199.56,200.1,199.53,200.06,8151.0,192.4525,192.9732,192.4235,192.9347,8151.0
2023-08-16 10:40:00,200.06,200.72,199.95,200.11,16034.0,192.9347,193.5712,192.8286,192.9829,16034.0
2023-08-16 10:50:00,200.11,200.35,199.9,200.24,42482.0,192.9829,193.2143,192.7804,193.1083,42482.0
2023-08-16 11:00:00,200.21,200.28,199.78,199.86,23242.0,193.0793,193.1468,192.6646,192.7418,23242.0
2023-08-16 11:10:00,199.76,199.88,199.36,199.62,9204.0,192.6454,192.7611,192.2596,192.5103,9204.0
2023-08-16 11:20:00,199.64,199.72,199.23,199.32,11431.0,192.5296,192.6068,192.1342,192.221,11431.0
2023-08-16 11:30:00,199.27,199.34,198.81,198.81,23096.0,192.1728,192.2403,191.7292,191.7292,23096.0
2023-08-16 11:40:00,198.89,199.12,198.59,198.59,15794.0,191.8063,192.0281,191.517,191.517,15794.0
2023-08-16 11:50:00,198.63,198.68,197.92,198.03,12922.0,191.5556,191.6038,190.8709,190.977,12922.0
2023-08-16 12:00:00,198.02,198.35,197.69,197.84,20525.0,190.9673,191.2856,190.6491,190.7937,20525.0
2023-08-16 12:10:00,197.84,197.84,196.83,196.87,28079.0,190.7937,190.7937,189.8197,189.8583,28079.0
2023-08-16 12:20:00,196.89,197.4,196.83,197.32,25412.0,189.8776,190.3694,189.8197,190.2923,25412.0
2023-08-16 12:30:00,197.32,197.58,197.26,197.44,9450.0,190.2923,190.543,190.2344,190.408,9450.0
2023-08-16 12:40:00,197.45,197.6,197.24,197.42,11440.0,190.4176,190.5623,190.2151,190.3887,11440.0
2023-08-16 12:50:00,197.4,197.62,197.23,197.36,15027.0,190.3694,190.5816,190.2055,190.3308,15027.0
2023-08-16 13:00:00,197.46,197.5,196.9,197.0,13385.0,190.4273,190.4658,189.8872,189.9837,13385.0
2023-08-16 13:10:00,197.05,197.05,196.58,196.79,24080.0,190.0319,190.0319,189.5786,189.7811,24080.0
2023-08-16 13:20:00,196.77,197.04,196.71,196.73,13187.0,189.7618,190.0222,189.704,189.7233,13187.0
2023-08-16 13:30:00,196.74,197.04,196.61,197.04,49267.0,189.7329,190.0222,189.6075,190.0222,49267.0
2023-08-16 13:40:00,197.08,197.79,197.08,197.79,9657.0,190.0608,190.7455,190.0608,190.7455,9657.0
2023-08-16 13:50:00,197.8,197.9,197.47,197.56,9027.0,190.7552,190.8516,190.4369,190.5237,9027.0
2023-08-16 14:00:00,197.6,197.61,197.01,197.41,30164.0,190.5623,190.5719,189.9933,190.3791,30164.0
2023-08-16 14:10:00,197.39,197.79,196.84,197.75,8205.0,190.3598,190.7455,189.8294,190.7069,8205.0
2023-08-16 14:20:00,197.73,198.13,197.72,197.94,16219.0,190.6877,191.0734,190.678,190.8902,16219.0
2023-08-16 14:30:00,197.97,198.3,197.77,197.87,14284.0,190.9191,191.2374,190.7262,190.8227,14284.0
2023-08-16 14:40:00,197.83,197.99,197.24,197.34,19562.0,190.7841,190.9384,190.2151,190.3115,19562.0
2023-08-16 14:50:00,197.31,197.38,197.09,197.32,17065.0,190.2826,190.3501,190.0704,190.2923,17065.0
2023-08-16 15:00:00,197.29,197.31,196.49,196.49,22505.0,190.2633,190.2826,189.4918,189.4918,22505.0
2023-08-16 15:10:00,196.52,196.75,195.79,196.06,23846.0,189.5207,189.7426,188.8167,189.0771,23846.0
2023-08-16 15:20:00,196.11,196.32,195.94,196.32,25334.0,189.1254,189.3279,188.9614,189.3279,25334.0
2023-08-16 15:30:00,196.31,196.59,196.2,196.33,23412.0,189.3182,189.5883,189.2121,189.3375,23412.0
2023-08-16 15:40:00,196.37,196.84,196.05,196.51,43009.0,189.3761,189.8294,189.0675,189.5111,43009.0
2023-08-16 15:50:00,196.45,196.93,196.35,196.7,205627.0,189.4532,189.9161,189.3568,189.6943,205627.0
2023-08-17 09:30:00,197.81,198.25,197.22,197.67,37365.0,190.7648,191.1891,190.1958,190.6298,37365.0
2023-08-17 09:40:00,197.57,198.16,196.74,196.89,21383.0,190.5334,191.1023,189.7329,189.8776,21383.0
2023-08-17 09:50:00,196.95,197.15,196.34,196.48,24598.0,189.9354,190.1283,189.3472,189.4822,24598.0
2023-08-17 10:00:00,196.61,196.84,196.1,196.67,28754.0,189.6075,189.8294,189.1157,189.6654,28754.0
2023-08-17 10:10:00,196.6,196.7,195.97,195.98,8013.0,189.5979,189.6943,188.9903,189.0,8013.0
2023-08-17 10:20:00,195.94,196.3,195.17,195.2,13664.0,188.9614,189.3086,188.2188,188.2478,13664.0
2023-08-17 10:30:00,195.28,195.58,195.06,195.38,11715.0,188.3249,188.6142,188.1127,188.4214,11715.0
2023-08-17 10:40:00,195.39,195.79,195.09,195.78,17369.0,188.431,188.8167,188.1417,188.8071,17369.0
2023-08-17 10:50:00,195.82,196.04,195.68,195.72,13963.0,188.8457,189.0578,188.7107,188.7492,13963.0
2023-08-17 11:00:00,195.73,195.73,195.03,195.06,18115.0,188.7589,188.7589,188.0838,188.1127,18115.0
2023-08-17 11:10:00,195.06,195.29,194.85,195.01,20378.0,188.1127,188.3346,187.9102,188.0645,20378.0
2023-08-17 11:20:00,194.95,195.38,194.89,195.03,14966.0,188.0067,188.4214,187.9488,188.0838,14966.0
2023-08-17 11:30:00,195.09,195.12,194.59,194.77,22457.0,188.1417,188.1706,187.6595,187.8331,22457.0
2023-08-17 11:40:00,194.7,195.13,194.44,194.44,11065.0,187.7656,188.1803,187.5148,187.5148,11065.0
2023-08-17 11:50:00,194.47,195.07,194.38,195.05,9277.0,187.5438,188.1224,187.457,188.1031,9277.0
2023-08-17 12:00:00,195.07,195.07,194.67,194.77,14174.0,188.1224,188.1224,187.7366,187.8331,14174.0
2023-08-17 12:10:00,194.84,195.09,194.82,194.92,10097.0,187.9006,188.1417,187.8813,187.9777,10097.0
2023-08-17 12:20:00,194.86,195.63,194.83,195.63,14190.0,187.9199,188.6624,187.8909,188.6624,14190.0
2023-08-17 12:30:00,195.64,195.69,195.29,195.29,10111.0,188.6721,188.7203,188.3346,188.3346,10111.0
2023-08-17 12:40:00,195.3,195.55,195.3,195.34,13723.0,188.3442,188.5853,188.3442,188.3828,13723.0
2023-08-17 12:50:00,195.36,196.03,195.35,195.98,12169.0,188.4021,189.0482,188.3924,189.0,12169.0
2023-08-17 13:00:00,195.98,196.08,195.63,195.71,11377.0,189.0,189.0964,188.6624,188.7396,11377.0
2023-08-17 13:10:00,195.61,195.91,195.58,195.63,14342.0,188.6432,188.9325,188.6142,188.6624,14342.0
2023-08-17 13:20:00,195.56,195.58,195.24,195.38,5626.0,188.5949,188.6142,188.2863,188.4214,5626.0
2023-08-17 13:30:00,195.29,195.39,195.15,195.3,8365.0,188.3346,188.431,188.1995,188.3442,8365.0
2023-08-17 13:40:00,195.3,195.35,194.84,195.08,9920.0,188.3442,188.3924,187.9006,188.132,9920.0
2023-08-17 13:50:00,195.06,195.39,195.06,195.33,9173.0,188.1127,188.431,188.1127,188.3731,9173.0
2023-08-17 14:00:00,195.33,195.43,194.94,195.17,8298.0,188.3731,188.4696,187.997,188.2188,8298.0
2023-08-17 14:10:00,195.15,195.25,194.98,195.2,13767.0,188.1995,188.296,188.0356,188.2478,13767.0
2023-08-17 14:20:00,195.18,195.3,194.97,195.23,11365.0,188.2285,188.3442,188.026,188.2767,11365.0
2023-08-17 14:30:00,195.18,195.18,194.7,194.93,8039.0,188.2285,188.2285,187.7656,187.9874,8039.0
2023-08-17 14:40:00,194.85,194.85,194.32,194.52,8021.0,187.9102,187.9102,187.3991,187.592,8021.0
2023-08-17 14:50:00,194.63,194.94,194.27,194.39,15413.0,187.6981,187.997,187.3509,187.4666,15413.0
2023-08-17 15:00:00,194.35,194.71,194.0,194.03,13321.0,187.428,187.7752,187.0905,187.1194,13321.0
2023-08-17 15:10:00,193.88,194.11,193.61,194.03,18711.0,186.9748,187.1966,186.7144,187.1194,18711.0
2023-08-17 15:20:00,194.03,194.39,193.73,194.35,28149.0,187.1194,187.4666,186.8301,187.428,28149.0
2023-08-17 15:30:00,194.39,194.43,193.83,193.98,25411.0,187.4666,187.5052,186.9266,187.0712,25411.0
2023-08-17 15:40:00,194.03,194.28,193.73,194.04,32020.0,187.1194,187.3605,186.8301,187.1291,32020.0
2023-08-17 15:50:00,194.08,194.66,193.9,194.36,159136.0,187.1677,187.727,186.9941,187.4377,159136.0
2023-08-18 09:30:00,192.55,194.5,192.4,194.25,62825.0,185.6921,187.5727,185.5475,187.3316,62825.0
2023-08-18 09:40:00,194.19,195.13,194.12,195.11,43195.0,187.2737,188.1803,187.2062,188.161,43195.0
2023-08-18 09:50:00,195.13,195.46,194.13,194.55,68539.0,188.1803,188.4985,187.2159,187.6209,68539.0
2023-08-18 10:00:00,194.49,195.67,194.36,195.55,31574.0,187.5631,188.701,187.4377,188.5853,31574.0
2023-08-18 10:10:00,195.56,196.31,195.32,196.17,36482.0,188.5949,189.3182,188.3635,189.1832,36482.0
2023-08-18 10:20:00,196.24,196.32,195.72,195.73,12449.0,189.2507,189.3279,188.7492,188.7589,12449.0
2023-08-18 10:30:00,195.72,196.27,195.45,195.95,17511.0,188.7492,189.2797,188.4889,188.9711,17511.0
2023-08-18 10:40:00,195.94,195.94,195.2,195.53,21397.0,188.9614,188.9614,188.2478,188.566,21397.0
2023-08-18 10:50:00,195.64,195.67,194.93,195.25,31506.0,188.6721,188.701,187.9874,188.296,31506.0
2023-08-18 11:00:00,195.28,195.88,195.27,195.4,30052.0,188.3249,188.9035,188.3153,188.4406,30052.0
2023-08-18 11:10:00,195.4,195.86,195.32,195.48,13554.0,188.4406,188.8843,188.3635,188.5178,13554.0
2023-08-18 11:20:00,195.48,195.62,195.09,195.09,11085.0,188.5178,188.6528,188.1417,188.1417,11085.0
2023-08-18 11:30:00,195.06,195.16,194.66,194.68,10117.0,188.1127,188.2092,187.727,187.7463,10117.0
2023-08-18 11:40:00,194.72,195.08,194.41,194.9,11205.0,187.7849,188.132,187.4859,187.9584,11205.0
2023-08-18 11:50:00,194.95,195.73,194.95,195.59,19443.0,188.0067,188.7589,188.0067,188.6239,19443.0
2023-08-18 12:00:00,195.55,195.83,195.35,195.6,17278.0,188.5853,188.8553,188.3924,188.6335,17278.0
2023-08-18 12:10:00,195.61,195.81,195.07,195.22,14348.0,188.6432,188.836,188.1224,188.2671,14348.0
2023-08-18 12:20:00,195.18,195.26,194.99,195.02,9344.0,188.2285,188.3056,188.0452,188.0742,9344.0
2023-08-18 12:30:00,195.07,195.47,194.88,195.39,15536.0,188.1224,188.5081,187.9392,188.431,15536.0
2023-08-18 12:40:00,195.38,195.62,195.28,195.32,12281.0,188.4214,188.6528,188.3249,188.3635,12281.0
2023-08-18 12:50:00,195.33,195.64,195.24,195.39,14510.0,188.3731,188.6721,188.2863,188.431,14510.0
2023-08-18 13:00:00,195.34,195.82,195.32,195.63,18444.0,188.3828,188.8457,188.3635,188.6624,18444.0
2023-08-18 13:10:00,195.61,195.94,195.54,195.73,17182.0,188.6432,188.9614,188.5757,188.7589,17182.0
2023-08-18 13:20:00,195.67,196.02,195.29,196.0,16608.0,188.701,189.0386,188.3346,189.0193,16608.0
2023-08-18 13:30:00,196.03,196.1,195.65,195.75,16679.0,189.0482,189.1157,188.6817,188.7782,16679.0
2023-08-18 13:40:00,195.67,196.11,195.66,195.96,10843.0,188.701,189.1254,188.6914,188.9807,10843.0
2023-08-18 13:50:00,195.92,196.16,195.83,196.09,10640.0,188.9421,189.1736,188.8553,189.1061,10640.0
2023-08-18 14:00:00,196.08,196.36,196.07,196.26,15373.0,189.0964,189.3664,189.0868,189.27,15373.0
2023-08-18 14:10:00,196.26,196.57,196.09,196.5,44206.0,189.27,189.569,189.1061,189.5015,44206.0
2023-08-18 14:20:00,196.53,196.63,196.31,196.5,47070.0,189.5304,189.6268,189.3182,189.5015,47070.0
2023-08-18 14:30:00,196.55,197.58,196.55,197.53,29855.0,189.5497,190.543,189.5497,190.4948,29855.0
2023-08-18 14:40:00,197.55,197.79,197.46,197.59,26207.0,190.5141,190.7455,190.4273,190.5526,26207.0
2023-08-18 14:50:00,197.62,197.62,197.18,197.31,16681.0,190.5816,190.5816,190.1572,190.2826,16681.0
2023-08-18 15:00:00,197.26,197.44,196.98,197.19,15940.0,190.2344,190.408,189.9644,190.1669,15940.0
2023-08-18 15:10:00,197.22,197.25,196.84,196.91,20410.0,190.1958,190.2248,189.8294,189.8969,20410.0
2023-08-18 15:20:00,196.99,197.11,196.81,196.87,20712.0,189.974,190.0897,189.8004,189.8583,20712.0
2023-08-18 15:30:00,196.83,196.83,196.36,196.61,25744.0,189.8197,189.8197,189.3664,189.6075,25744.0
2023-08-18 15:40:00,196.61,197.73,196.6,197.15,31977.0,189.6075,190.6877,189.5979,190.1283,31977.0
2023-08-18 15:50:00,197.18,197.18,196.32,196.58,144906.0,190.1572,190.1572,189.3279,189.5786,144906.0
2023-08-21 09:30:00,196.89,198.83,196.57,198.71,82274.0,189.8776,191.7485,189.569,191.6328,82274.0
2023-08-21 09:40:00,198.74,199.37,198.6,199.09,47681.0,191.6617,192.2692,191.5267,191.9992,47681.0
2023-08-21 09:50:00,199.03,199.69,198.76,199.67,28041.0,191.9414,192.5778,191.681,192.5586,28041.0
2023-08-21 10:00:00,199.79,199.79,199.04,199.48,9233.0,192.6743,192.6743,191.951,192.3753,9233.0
2023-08-21 10:10:00,199.38,199.39,198.87,199.19,16334.0,192.2789,192.2885,191.7871,192.0957,16334.0
2023-08-21 10:20:00,199.19,199.29,198.71,198.88,39845.0,192.0957,192.1921,191.6328,191.7967,39845.0
2023-08-21 10:30:00,198.94,199.58,198.75,199.46,16086.0,191.8546,192.4718,191.6713,192.356,16086.0
2023-08-21 10:40:00,199.34,199.66,199.26,199.41,11301.0,192.2403,192.5489,192.1632,192.3078,11301.0
2023-08-21 10:50:00,199.51,199.51,198.95,199.16,11215.0,192.4043,192.4043,191.8642,192.0667,11215.0
2023-08-21 11:00:00,199.14,199.39,198.96,199.06,11841.0,192.0474,192.2885,191.8738,191.9703,11841.0
2023-08-21 11:10:00,199.0,199.2,198.75,199.16,16041.0,191.9124,192.1053,191.6713,192.0667,16041.0
2023-08-21 11:20:00,199.13,199.39,199.05,199.19,5778.0,192.0378,192.2885,191.9606,192.0957,5778.0
2023-08-21 11:30:00,199.19,199.42,198.91,199.18,11106.0,192.0957,192.3175,191.8256,192.086,11106.0
2023-08-21 11:40:00,199.08,199.33,198.9,199.21,14654.0,191.9896,192.2307,191.816,192.1149,14654.0
2023-08-21 11:50:00,199.1,199.11,198.78,198.96,14774.0,192.0089,192.0185,191.7003,191.8738,14774.0
2023-08-21 12:00:00,198.95,199.21,198.77,198.99,19516.0,191.8642,192.1149,191.6906,191.9028,19516.0
2023-08-21 12:10:00,198.92,199.11,198.78,199.06,12522.0,191.8353,192.0185,191.7003,191.9703,12522.0
2023-08-21 12:20:00,199.14,199.98,199.14,199.95,11889.0,192.0474,192.8575,192.0474,192.8286,11889.0
2023-08-21 12:30:00,199.9,199.95,199.31,199.45,11890.0,192.7804,192.8286,192.2114,192.3464,11890.0
2023-08-21 12:40:00,199.5,199.84,199.5,199.66,6005.0,192.3946,192.7225,192.3946,192.5489,6005.0
2023-08-21 12:50:00,199.67,199.69,199.47,199.69,4825.0,192.5586,192.5778,192.3657,192.5778,4825.0
2023-08-21 13:00:00,199.75,200.0,199.52,199.96,9618.0,192.6357,192.8768,192.4139,192.8382,9618.0
2023-08-21 13:10:00,200.0,200.29,199.83,200.29,4719.0,192.8768,193.1565,192.7129,193.1565,4719.0
2023-08-21 13:20:00,200.35,200.82,200.3,200.76,13397.0,193.2143,193.6676,193.1661,193.6097,13397.0
2023-08-21 13:30:00,200.71,200.82,200.62,200.64,7654.0,193.5615,193.6676,193.4747,193.494,7654.0
2023-08-21 13:40:00,200.68,201.11,200.68,201.07,8582.0,193.5326,193.9473,193.5326,193.9087,8582.0
2023-08-21 13:50:00,201.12,201.18,200.89,201.04,6143.0,193.9569,194.0148,193.7351,193.8798,6143.0
2023-08-21 14:00:00,201.13,201.38,201.03,201.13,16349.0,193.9666,194.2077,193.8701,193.9666,16349.0
2023-08-21 14:10:00,201.18,201.52,201.15,201.48,10552.0,194.0148,194.3427,193.9858,194.3041,10552.0
2023-08-21 14:20:00,201.53,201.73,201.34,201.73,27303.0,194.3523,194.5452,194.1691,194.5452,27303.0
2023-08-21 14:30:00,201.77,201.8,201.51,201.73,11838.0,194.5838,194.6127,194.333,194.5452,11838.0
2023-08-21 14:40:00,201.75,202.07,201.69,202.07,14391.0,194.5645,194.8731,194.5066,194.8731,14391.0
2023-08-21 14:50:00,202.05,202.31,201.93,202.25,15382.0,194.8538,195.1045,194.7381,195.0467,15382.0
2023-08-21 15:00:00,202.33,202.55,202.19,202.34,43145.0,195.1238,195.336,194.9888,195.1335,43145.0
2023-08-21 15:10:00,202.34,202.53,202.33,202.4,17610.0,195.1335,195.3167,195.1238,195.1913,17610.0
2023-08-21 15:20:00,202.34,202.47,202.11,202.17,25421.0,195.1335,195.2588,194.9117,194.9695,25421.0
2023-08-21 15:30:00,202.17,202.26,201.73,202.14,18752.0,194.9695,195.0563,194.5452,194.9406,18752.0
2023-08-21 15:40:00,202.16,202.33,201.73,201.73,32187.0,194.9599,195.1238,194.5452,194.5452,32187.0
2023-08-21 15:50:00,201.73,202.19,201.35,201.62,121094.0,194.5452,194.9888,194.1787,194.4391,121094.0
2023-08-22 09:30:00,203.75,204.29,202.27,202.41,58890.0,196.4932,197.014,195.066,195.201,58890.0
2023-08-22 09:40:00,202.46,203.0,202.32,202.74,52416.0,195.2492,195.77,195.1142,195.5192,52416.0
2023-08-22 09:50:00,202.7,202.88,202.31,202.59,65028.0,195.4806,195.6542,195.1045,195.3746,65028.0
2023-08-22 10:00:00,202.68,203.32,202.47,202.91,13772.0,195.4614,196.0786,195.2588,195.6832,13772.0
2023-08-22 10:10:00,202.85,203.17,202.45,202.88,21303.0,195.6253,195.9339,195.2395,195.6542,21303.0
2023-08-22 10:20:00,202.82,203.03,202.37,202.52,18766.0,195.5964,195.7989,195.1624,195.3071,18766.0
2023-08-22 10:30:00,202.48,202.53,201.61,202.04,30022.0,195.2685,195.3167,194.4295,194.8441,30022.0
2023-08-22 10:40:00,202.16,202.42,201.92,202.14,10576.0,194.9599,195.2106,194.7284,194.9406,10576.0
2023-08-22 10:50:00,202.1,202.61,202.08,202.47,8174.0,194.902,195.3938,194.8827,195.2588,8174.0
2023-08-22 11:00:00,202.55,202.55,201.72,201.72,8062.0,195.336,195.336,194.5355,194.5355,8062.0
2023-08-22 11:10:00,201.86,202.06,201.38,201.62,9218.0,194.6706,194.8634,194.2077,194.4391,9218.0
2023-08-22 11:20:00,201.71,201.88,201.58,201.75,13694.0,194.5259,194.6898,194.4005,194.5645,13694.0
2023-08-22 11:30:00,201.86,201.86,201.36,201.36,15275.0,194.6706,194.6706,194.1884,194.1884,15275.0
2023-08-22 11:40:00,201.4,201.4,200.69,200.7,6279.0,194.2269,194.2269,193.5422,193.5519,6279.0
2023-08-22 11:50:00,200.84,200.89,199.94,200.1,14498.0,193.6869,193.7351,192.8189,192.9732,14498.0
2023-08-22 12:00:00,200.09,200.35,200.03,200.09,7711.0,192.9636,193.2143,192.9057,192.9636,7711.0
2023-08-22 12:10:00,200.04,200.13,199.36,199.52,7754.0,192.9154,193.0022,192.2596,192.4139,7754.0
2023-08-22 12:20:00,199.45,199.45,199.11,199.39,6389.0,192.3464,192.3464,192.0185,192.2885,6389.0
2023-08-22 12:30:00,199.4,199.52,198.64,199.52,12622.0,192.2982,192.4139,191.5652,192.4139,12622.0
2023-08-22 12:40:00,199.4,199.6,199.35,199.39,7391.0,192.2982,192.4911,192.25,192.2885,7391.0
2023-08-22 12:50:00,199.42,199.95,199.42,199.45,4736.0,192.3175,192.8286,192.3175,192.3464,4736.0
2023-08-22 13:00:00,199.43,199.43,198.92,199.05,6178.0,192.3271,192.3271,191.8353,191.9606,6178.0
2023-08-22 13:10:00,199.13,199.13,198.56,198.72,9338.0,192.0378,192.0378,191.4881,191.6424,9338.0
2023-08-22 13:20:00,198.77,198.94,198.71,198.91,7676.0,191.6906,191.8546,191.6328,191.8256,7676.0
2023-08-22 13:30:00,198.86,199.25,198.86,199.03,11004.0,191.7774,192.1535,191.7774,191.9414,11004.0
2023-08-22 13:40:00,199.0,199.07,198.69,198.8,7309.0,191.9124,191.9799,191.6135,191.7195,7309.0
2023-08-22 13:50:00,198.71,199.38,198.61,199.38,12922.0,191.6328,192.2789,191.5363,192.2789,12922.0
2023-08-22 14:00:00,199.24,199.26,198.86,199.05,6071.0,192.1439,192.1632,191.7774,191.9606,6071.0
2023-08-22 14:10:00,199.02,199.09,198.73,198.95,6399.0,191.9317,191.9992,191.652,191.8642,6399.0
2023-08-22 14:20:00,198.99,199.59,198.99,199.44,4460.0,191.9028,192.4814,191.9028,192.3368,4460.0
2023-08-22 14:30:00,199.42,199.91,199.42,199.75,4667.0,192.3175,192.79,192.3175,192.6357,4667.0
2023-08-22 14:40:00,199.77,199.77,199.49,199.55,2663.0,192.655,192.655,192.385,192.4428,2663.0
2023-08-22 14:50:00,199.61,199.8,199.52,199.8,3801.0,192.5007,192.6839,192.4139,192.6839,3801.0
2023-08-22 15:00:00,199.78,200.32,199.78,200.32,9313.0,192.6646,193.1854,192.6646,193.1854,9313.0
2023-08-22 15:10:00,200.32,200.94,200.32,200.68,16575.0,193.1854,193.7833,193.1854,193.5326,16575.0
2023-08-22 15:20:00,200.81,200.81,199.87,200.07,14938.0,193.658,193.658,192.7514,192.9443,14938.0
2023-08-22 15:30:00,200.1,200.17,199.16,199.16,16641.0,192.9732,193.0408,192.0667,192.0667,16641.0
2023-08-22 15:40:00,199.19,199.19,198.94,199.09,24815.0,192.0957,192.0957,191.8546,191.9992,24815.0
2023-08-22 15:50:00,199.18,199.91,199.17,199.59,112746.0,192.086,192.79,192.0764,192.4814,112746.0
2023-08-23 09:30:00,194.01,196.48,193.5,195.43,190500.0,187.1001,189.4822,186.6083,188.4696,190500.0
2023-08-23 09:40:00,195.45,198.13,195.28,197.81,69166.0,188.4889,191.0734,188.3249,190.7648,69166.0
2023-08-23 09:50:00,197.98,198.55,197.12,198.35,48667.0,190.9288,191.4784,190.0994,191.2856,48667.0
2023-08-23 10:00:00,198.36,198.97,198.21,198.68,19297.0,191.2952,191.8835,191.1506,191.6038,19297.0
2023-08-23 10:10:00,198.63,199.49,198.45,199.02,29195.0,191.5556,192.385,191.382,191.9317,29195.0
2023-08-23 10:20:00,199.08,200.05,198.96,199.98,26952.0,191.9896,192.925,191.8738,192.8575,26952.0
2023-08-23 10:30:00,199.9,200.17,199.41,200.14,34941.0,192.7804,193.0408,192.3078,193.0118,34941.0
2023-08-23 10:40:00,200.15,200.63,199.49,199.84,60153.0,193.0215,193.4844,192.385,192.7225,60153.0
2023-08-23 10:50:00,199.76,200.76,199.73,200.45,40300.0,192.6454,193.6097,192.6164,193.3108,40300.0
2023-08-23 11:00:00,200.51,201.3,200.32,201.16,15158.0,193.3686,194.1305,193.1854,193.9955,15158.0
2023-08-23 11:10:00,201.17,201.74,201.06,201.58,16346.0,194.0051,194.5548,193.8991,194.4005,16346.0
2023-08-23 11:20:00,201.55,201.55,200.83,200.83,14203.0,194.3716,194.3716,193.6772,193.6772,14203.0
2023-08-23 11:30:00,200.83,201.29,200.8,201.07,20385.0,193.6772,194.1209,193.6483,193.9087,20385.0
2023-08-23 11:40:00,201.01,201.38,200.84,201.05,11107.0,193.8508,194.2077,193.6869,193.8894,11107.0
2023-08-23 11:50:00,201.05,201.74,201.04,201.62,11005.0,193.8894,194.5548,193.8798,194.4391,11005.0
2023-08-23 12:00:00,201.57,201.64,201.26,201.44,23903.0,194.3909,194.4584,194.0919,194.2655,23903.0
2023-08-23 12:10:00,201.52,201.8,201.39,201.6,12884.0,194.3427,194.6127,194.2173,194.4198,12884.0
2023-08-23 12:20:00,201.52,201.99,201.44,201.85,13085.0,194.3427,194.7959,194.2655,194.6609,13085.0
2023-08-23 12:30:00,201.8,201.8,201.47,201.72,8218.0,194.6127,194.6127,194.2945,194.5355,8218.0
2023-08-23 12:40:00,201.64,202.01,201.63,201.98,10455.0,194.4584,194.8152,194.4488,194.7863,10455.0
2023-08-23 12:50:00,201.98,202.28,201.5,201.52,13096.0,194.7863,195.0756,194.3234,194.3427,13096.0
2023-08-23 13:00:00,201.56,201.97,201.44,201.88,8614.0,194.3812,194.7766,194.2655,194.6898,8614.0
2023-08-23 13:10:00,201.98,201.98,201.48,201.85,11251.0,194.7863,194.7863,194.3041,194.6609,11251.0
2023-08-23 13:20:00,201.78,202.01,201.63,201.91,7930.0,194.5934,194.8152,194.4488,194.7188,7930.0
2023-08-23 13:30:00,201.83,202.03,201.6,201.66,7147.0,194.6416,194.8345,194.4198,194.4777,7147.0
2023-08-23 13:40:00,201.66,202.02,201.59,202.0,9372.0,194.4777,194.8249,194.4102,194.8056,9372.0
2023-08-23 13:50:00,202.0,202.12,201.89,202.08,5337.0,194.8056,194.9213,194.6995,194.8827,5337.0
2023-08-23 14:00:00,202.02,202.06,201.89,201.91,5431.0,194.8249,194.8634,194.6995,194.7188,5431.0
2023-08-23 14:10:00,201.89,201.99,201.72,201.81,7303.0,194.6995,194.7959,194.5355,194.6223,7303.0
2023-08-23 14:20:00,201.78,201.93,201.57,201.77,8468.0,194.5934,194.7381,194.3909,194.5838,8468.0
2023-08-23 14:30:00,201.64,201.67,200.91,201.12,14419.0,194.4584,194.4873,193.7544,193.9569,14419.0
2023-08-23 14:40:00,201.04,201.49,201.04,201.31,16321.0,193.8798,194.3137,193.8798,194.1401,16321.0
2023-08-23 14:50:00,201.36,201.47,201.23,201.32,10950.0,194.1884,194.2945,194.063,194.1498,10950.0
2023-08-23 15:00:00,201.31,202.02,201.1,202.01,14831.0,194.1401,194.8249,193.9376,194.8152,14831.0
2023-08-23 15:10:00,202.02,202.12,201.76,202.1,17907.0,194.8249,194.9213,194.5741,194.902,17907.0
2023-08-23 15:20:00,202.1,202.15,201.72,202.15,20148.0,194.902,194.9502,194.5355,194.9502,20148.0
2023-08-23 15:30:00,202.12,202.16,201.83,201.89,24267.0,194.9213,194.9599,194.6416,194.6995,24267.0
2023-08-23 15:40:00,201.94,202.09,201.73,201.77,28843.0,194.7477,194.8924,194.5452,194.5838,28843.0
2023-08-23 15:50:00,201.67,201.77,200.76,201.09,126937.0,194.4873,194.5838,193.6097,193.928,126937.0
2023-08-24 09:30:00,203.27,203.29,199.18,200.25,85208.0,196.0303,196.0496,192.086,193.1179,85208.0
2023-08-24 09:40:00,200.31,200.93,199.66,200.8,70278.0,193.1758,193.7737,192.5489,193.6483,70278.0
2023-08-24 09:50:00,200.8,201.19,200.33,200.66,13843.0,193.6483,194.0244,193.1951,193.5133,13843.0
2023-08-24 10:00:00,200.8,200.95,199.83,200.04,34426.0,193.6483,193.793,192.7129,192.9154,34426.0
2023-08-24 10:10:00,199.96,200.41,199.27,200.38,56525.0,192.8382,193.2722,192.1728,193.2433,56525.0
2023-08-24 10:20:00,200.27,200.45,199.57,199.58,27741.0,193.1372,193.3108,192.4621,192.4718,27741.0
2023-08-24 10:30:00,199.64,200.05,199.38,199.98,61845.0,192.5296,192.925,192.2789,192.8575,61845.0
2023-08-24 10:40:00,199.93,200.16,199.31,199.66,40521.0,192.8093,193.0311,192.2114,192.5489,40521.0
2023-08-24 10:50:00,199.59,200.04,199.24,199.42,44169.0,192.4814,192.9154,192.1439,192.3175,44169.0
2023-08-24 11:00:00,199.42,199.46,197.65,198.15,62707.0,192.3175,192.356,190.6105,191.0927,62707.0
2023-08-24 11:10:00,198.05,198.05,197.07,197.66,15267.0,190.9963,190.9963,190.0512,190.6201,15267.0
2023-08-24 11:20:00,197.74,198.08,196.98,197.14,14289.0,190.6973,191.0252,189.9644,190.1187,14289.0
2023-08-24 11:30:00,196.91,197.08,195.83,195.98,10157.0,189.8969,190.0608,188.8553,189.0,10157.0
2023-08-24 11:40:00,195.98,196.0,195.42,195.82,10709.0,189.0,189.0193,188.4599,188.8457,10709.0
2023-08-24 11:50:00,195.82,195.99,195.12,195.16,8650.0,188.8457,189.0096,188.1706,188.2092,8650.0
2023-08-24 12:00:00,195.22,195.4,195.0,195.27,11452.0,188.2671,188.4406,188.0549,188.3153,11452.0
2023-08-24 12:10:00,195.22,196.12,195.22,195.57,13558.0,188.2671,189.135,188.2671,188.6046,13558.0
2023-08-24 12:20:00,195.59,196.01,195.48,195.53,11798.0,188.6239,189.0289,188.5178,188.566,11798.0
2023-08-24 12:30:00,195.59,196.37,195.53,196.22,9953.0,188.6239,189.3761,188.566,189.2314,9953.0
2023-08-24 12:40:00,196.29,196.65,196.21,196.42,19472.0,189.2989,189.6461,189.2218,189.4243,19472.0
2023-08-24 12:50:00,196.56,196.74,196.09,196.18,12178.0,189.5593,189.7329,189.1061,189.1929,12178.0
2023-08-24 13:00:00,196.27,196.32,195.69,195.9,6010.0,189.2797,189.3279,188.7203,188.9228,6010.0
2023-08-24 13:10:00,195.86,196.08,195.39,195.74,15418.0,188.8843,189.0964,188.431,188.7685,15418.0
2023-08-24 13:20:00,195.78,195.91,195.22,195.47,7257.0,188.8071,188.9325,188.2671,188.5081,7257.0
2023-08-24 13:30:00,195.64,195.77,195.45,195.52,6076.0,188.6721,188.7975,188.4889,188.5564,6076.0
2023-08-24 13:40:00,195.73,195.73,195.29,195.48,10767.0,188.7589,188.7589,188.3346,188.5178,10767.0
2023-08-24 13:50:00,195.4,195.6,195.21,195.4,7010.0,188.4406,188.6335,188.2574,188.4406,7010.0
2023-08-24 14:00:00,195.52,195.89,195.49,195.89,7749.0,188.5564,188.9132,188.5274,188.9132,7749.0
2023-08-24 14:10:00,195.85,196.06,195.5,195.5,4233.0,188.8746,189.0771,188.5371,188.5371,4233.0
2023-08-24 14:20:00,195.53,195.9,195.5,195.87,4792.0,188.566,188.9228,188.5371,188.8939,4792.0
2023-08-24 14:30:00,195.77,196.0,195.33,195.37,6238.0,188.7975,189.0193,188.3731,188.4117,6238.0
2023-08-24 14:40:00,195.35,195.43,194.88,194.97,20594.0,188.3924,188.4696,187.9392,188.026,20594.0
2023-08-24 14:50:00,194.97,195.23,194.65,194.97,15857.0,188.026,188.2767,187.7174,188.026,15857.0
2023-08-24 15:00:00,194.96,195.18,194.19,194.2,28507.0,188.0163,188.2285,187.2737,187.2834,28507.0
2023-08-24 15:10:00,194.11,194.56,194.06,194.52,28939.0,187.1966,187.6306,187.1484,187.592,28939.0
2023-08-24 15:20:00,194.55,194.81,194.3,194.42,18877.0,187.6209,187.8717,187.3798,187.4955,18877.0
2023-08-24 15:30:00,194.39,194.58,193.86,193.98,35700.0,187.4666,187.6498,186.9555,187.0712,35700.0
2023-08-24 15:40:00,193.95,194.09,193.28,193.7,48649.0,187.0423,187.1773,186.3961,186.8012,48649.0
2023-08-24 15:50:00,193.79,194.18,193.23,193.68,269773.0,186.888,187.2641,186.3479,186.7819,269773.0
2023-08-25 09:30:00,194.81,195.77,194.34,194.34,28435.0,187.8717,188.7975,187.4184,187.4184,28435.0
2023-08-25 09:40:00,194.45,195.2,193.84,194.39,20417.0,187.5245,188.2478,186.9362,187.4666,20417.0
2023-08-25 09:50:00,194.59,194.89,194.2,194.78,10866.0,187.6595,187.9488,187.2834,187.8427,10866.0
2023-08-25 10:00:00,194.66,195.79,193.85,193.93,38468.0,187.727,188.8167,186.9458,187.023,38468.0
2023-08-25 10:10:00,194.04,196.14,193.95,194.43,23012.0,187.1291,189.1543,187.0423,187.5052,23012.0
2023-08-25 10:20:00,194.33,194.64,193.59,193.86,63653.0,187.4087,187.7077,186.6951,186.9555,63653.0
2023-08-25 10:30:00,193.78,194.17,193.4,193.95,122922.0,186.8783,187.2544,186.5119,187.0423,122922.0
2023-08-25 10:40:00,194.01,194.19,193.09,193.53,97982.0,187.1001,187.2737,186.2129,186.6372,97982.0
2023-08-25 10:50:00,193.64,194.07,193.46,193.5,52104.0,186.7433,187.158,186.5697,186.6083,52104.0
2023-08-25 11:00:00,193.44,194.19,193.1,194.19,24942.0,186.5504,187.2737,186.2226,187.2737,24942.0
2023-08-25 11:10:00,194.31,194.61,193.5,193.93,15006.0,187.3895,187.6788,186.6083,187.023,15006.0
2023-08-25 11:20:00,193.94,194.91,193.61,194.88,14579.0,187.0326,187.9681,186.7144,187.9392,14579.0
2023-08-25 11:30:00,194.81,195.44,194.0,195.1,16485.0,187.8717,188.4792,187.0905,188.1513,16485.0
2023-08-25 11:40:00,195.03,195.38,194.22,194.53,17737.0,188.0838,188.4214,187.3027,187.6016,17737.0
2023-08-25 11:50:00,194.49,194.67,193.53,193.6,10052.0,187.5631,187.7366,186.6372,186.7047,10052.0
2023-08-25 12:00:00,193.72,194.09,193.62,193.91,19850.0,186.8205,187.1773,186.724,187.0037,19850.0
2023-08-25 12:10:00,194.02,194.32,193.72,194.06,9772.0,187.1098,187.3991,186.8205,187.1484,9772.0
2023-08-25 12:20:00,194.18,194.96,193.97,194.94,9327.0,187.2641,188.0163,187.0616,187.997,9327.0
2023-08-25 12:30:00,194.89,195.16,194.56,195.16,10134.0,187.9488,188.2092,187.6306,188.2092,10134.0
2023-08-25 12:40:00,195.12,195.35,194.93,195.01,6523.0,188.1706,188.3924,187.9874,188.0645,6523.0
2023-08-25 12:50:00,194.97,195.2,194.51,195.12,6760.0,188.026,188.2478,187.5823,188.1706,6760.0
2023-08-25 13:00:00,195.06,195.36,195.01,195.09,11597.0,188.1127,188.4021,188.0645,188.1417,11597.0
2023-08-25 13:10:00,195.1,195.46,194.79,195.03,6296.0,188.1513,188.4985,187.8524,188.0838,6296.0
2023-08-25 13:20:00,194.98,195.01,194.36,194.72,8416.0,188.0356,188.0645,187.4377,187.7849,8416.0
2023-08-25 13:30:00,194.76,194.78,194.15,194.21,8740.0,187.8234,187.8427,187.2352,187.293,8740.0
2023-08-25 13:40:00,194.3,194.74,194.26,194.52,7916.0,187.3798,187.8041,187.3412,187.592,7916.0
2023-08-25 13:50:00,194.47,195.07,194.47,195.02,10506.0,187.5438,188.1224,187.5438,188.0742,10506.0
2023-08-25 14:00:00,194.97,195.21,194.77,195.05,7019.0,188.026,188.2574,187.8331,188.1031,7019.0
2023-08-25 14:10:00,195.0,195.57,194.85,195.56,9371.0,188.0549,188.6046,187.9102,188.5949,9371.0
2023-08-25 14:20:00,195.5,196.04,195.5,195.99,7635.0,188.5371,189.0578,188.5371,189.0096,7635.0
2023-08-25 14:30:00,196.13,196.83,196.03,196.48,15722.0,189.1446,189.8197,189.0482,189.4822,15722.0
2023-08-25 14:40:00,196.41,196.6,195.86,196.17,8255.0,189.4147,189.5979,188.8843,189.1832,8255.0
2023-08-25 14:50:00,196.14,196.54,196.06,196.28,7461.0,189.1543,189.54,189.0771,189.2893,7461.0
2023-08-25 15:00:00,196.31,196.64,196.01,196.63,16657.0,189.3182,189.6365,189.0289,189.6268,16657.0
2023-08-25 15:10:00,196.68,196.83,196.34,196.67,11802.0,189.6751,189.8197,189.3472,189.6654,11802.0
2023-08-25 15:20:00,196.69,196.89,196.47,196.49,16338.0,189.6847,189.8776,189.4725,189.4918,16338.0
2023-08-25 15:30:00,196.49,196.58,196.07,196.18,15243.0,189.4918,189.5786,189.0868,189.1929,15243.0
2023-08-25 15:40:00,196.18,196.46,195.95,195.95,24614.0,189.1929,189.4629,188.9711,188.9711,24614.0
2023-08-25 15:50:00,195.9,196.32,195.55,196.15,158671.0,188.9228,189.3279,188.5853,189.1639,158671.0
2023-08-28 09:30:00,197.81,199.54,197.51,198.79,30028.0,190.7648,192.4332,190.4755,191.7099,30028.0
2023-08-28 09:40:00,198.72,199.32,197.99,198.69,11984.0,191.6424,192.221,190.9384,191.6135,11984.0
2023-08-28 09:50:00,198.6,199.36,197.61,199.32,9760.0,191.5267,192.2596,190.5719,192.221,9760.0
2023-08-28 10:00:00,199.3,200.71,199.06,200.59,32144.0,192.2017,193.5615,191.9703,193.4458,32144.0
2023-08-28 10:10:00,200.53,200.81,199.88,200.33,20623.0,193.3879,193.658,192.7611,193.1951,20623.0
2023-08-28 10:20:00,200.28,200.51,200.21,200.34,10577.0,193.1468,193.3686,193.0793,193.2047,10577.0
2023-08-28 10:30:00,200.3,200.3,199.92,199.93,15277.0,193.1661,193.1661,192.7997,192.8093,15277.0
2023-08-28 10:40:00,199.9,200.2,199.73,199.96,30192.0,192.7804,193.0697,192.6164,192.8382,30192.0
2023-08-28 10:50:00,199.94,200.22,199.51,200.17,60563.0,192.8189,193.089,192.4043,193.0408,60563.0
2023-08-28 11:00:00,200.24,200.4,199.86,200.13,32255.0,193.1083,193.2626,192.7418,193.0022,32255.0
2023-08-28 11:10:00,200.04,200.21,199.78,199.84,22981.0,192.9154,193.0793,192.6646,192.7225,22981.0
2023-08-28 11:20:00,199.87,200.3,199.85,199.94,23647.0,192.7514,193.1661,192.7321,192.8189,23647.0
2023-08-28 11:30:00,199.92,200.15,199.89,200.02,14953.0,192.7997,193.0215,192.7707,192.8961,14953.0
2023-08-28 11:40:00,200.03,200.17,199.05,199.07,10886.0,192.9057,193.0408,191.9606,191.9799,10886.0
2023-08-28 11:50:00,198.99,199.1,198.69,199.09,4531.0,191.9028,192.0089,191.6135,191.9992,4531.0
2023-08-28 12:00:00,198.94,199.05,198.51,198.7,4454.0,191.8546,191.9606,191.4399,191.6231,4454.0
2023-08-28 12:10:00,198.71,198.87,198.48,198.81,4612.0,191.6328,191.7871,191.4109,191.7292,4612.0
2023-08-28 12:20:00,198.75,198.88,198.38,198.82,3821.0,191.6713,191.7967,191.3145,191.7388,3821.0
2023-08-28 12:30:00,198.78,199.11,198.6,199.11,5120.0,191.7003,192.0185,191.5267,192.0185,5120.0
2023-08-28 12:40:00,199.13,199.75,199.09,199.51,6934.0,192.0378,192.6357,191.9992,192.4043,6934.0
2023-08-28 12:50:00,199.56,200.0,199.56,199.98,7257.0,192.4525,192.8768,192.4525,192.8575,7257.0
2023-08-28 13:00:00,200.1,200.79,200.1,200.46,13321.0,192.9732,193.6387,192.9732,193.3204,13321.0
2023-08-28 13:10:00,200.44,200.56,200.22,200.51,3599.0,193.3011,193.4169,193.089,193.3686,3599.0
2023-08-28 13:20:00,200.54,200.7,200.37,200.43,4761.0,193.3976,193.5519,193.2336,193.2915,4761.0
2023-08-28 13:30:00,200.44,200.47,199.78,199.84,5781.0,193.3011,193.3301,192.6646,192.7225,5781.0
2023-08-28 13:40:00,199.86,199.97,199.5,199.68,3319.0,192.7418,192.8479,192.3946,192.5682,3319.0
2023-08-28 13:50:00,199.63,199.68,198.26,198.51,15064.0,192.52,192.5682,191.1988,191.4399,15064.0
2023-08-28 14:00:00,198.46,198.81,198.38,198.79,7666.0,191.3917,191.7292,191.3145,191.7099,7666.0
2023-08-28 14:10:00,198.72,198.79,198.28,198.28,10414.0,191.6424,191.7099,191.2181,191.2181,10414.0
2023-08-28 14:20:00,198.31,198.47,198.16,198.3,7191.0,191.247,191.4013,191.1023,191.2374,7191.0
2023-08-28 14:30:00,198.26,198.64,198.09,198.17,5752.0,191.1988,191.5652,191.0348,191.112,5752.0
2023-08-28 14:40:00,198.37,198.57,198.37,198.51,3302.0,191.3049,191.4977,191.3049,191.4399,3302.0
2023-08-28 14:50:00,198.49,198.69,198.37,198.5,3749.0,191.4206,191.6135,191.3049,191.4302,3749.0
2023-08-28 15:00:00,198.53,198.83,198.3,198.79,4669.0,191.4592,191.7485,191.2374,191.7099,4669.0
2023-08-28 15:10:00,198.78,198.78,198.47,198.64,5208.0,191.7003,191.7003,191.4013,191.5652,5208.0
2023-08-28 15:20:00,198.63,198.65,198.41,198.59,6626.0,191.5556,191.5749,191.3434,191.517,6626.0
2023-08-28 15:30:00,198.55,198.79,198.35,198.5,10772.0,191.4784,191.7099,191.2856,191.4302,10772.0
2023-08-28 15:40:00,198.57,199.31,198.5,198.89,21157.0,191.4977,192.2114,191.4302,191.8063,21157.0
2023-08-28 15:50:00,198.87,199.47,198.85,199.28,121024.0,191.7871,192.3657,191.7678,192.1824,121024.0
2023-08-29 09:30:00,197.25,199.72,197.25,199.1,19107.0,190.2248,192.6068,190.2248,192.0089,19107.0
2023-08-29 09:40:00,199.13,201.39,198.93,201.39,14365.0,192.0378,194.2173,191.8449,194.2173,14365.0
2023-08-29 09:50:00,201.37,201.37,200.72,201.15,9246.0,194.198,194.198,193.5712,193.9858,9246.0
2023-08-29 10:00:00,201.28,202.23,201.28,201.94,35892.0,194.1112,195.0274,194.1112,194.7477,35892.0
2023-08-29 10:10:00,201.84,202.67,201.66,202.65,24292.0,194.6513,195.4517,194.4777,195.4324,24292.0
2023-08-29 10:20:00,202.73,203.47,202.55,203.32,12020.0,195.5096,196.2232,195.336,196.0786,12020.0
2023-08-29 10:30:00,203.31,204.0,203.31,203.61,16877.0,196.0689,196.7343,196.0689,196.3582,16877.0
2023-08-29 10:40:00,203.68,204.0,203.53,203.99,9215.0,196.4257,196.7343,196.2811,196.7247,9215.0
2023-08-29 10:50:00,204.09,204.34,203.46,203.83,36156.0,196.8211,197.0622,196.2136,196.5704,36156.0
2023-08-29 11:00:00,203.82,204.36,203.82,203.86,19691.0,196.5608,197.0815,196.5608,196.5993,19691.0
2023-08-29 11:10:00,203.93,204.63,203.89,204.46,9487.0,196.6668,197.3419,196.6283,197.178,9487.0
2023-08-29 11:20:00,204.47,204.79,204.35,204.74,10210.0,197.1876,197.4962,197.0719,197.448,10210.0
2023-08-29 11:30:00,204.77,205.33,204.72,205.25,24135.0,197.4769,198.017,197.4287,197.9398,24135.0
2023-08-29 11:40:00,205.24,205.3,204.62,204.77,11418.0,197.9302,197.988,197.3323,197.4769,11418.0
2023-08-29 11:50:00,204.77,205.04,204.58,204.86,19165.0,197.4769,197.7373,197.2937,197.5637,19165.0
2023-08-29 12:00:00,204.8,204.81,204.56,204.74,6050.0,197.5058,197.5155,197.2744,197.448,6050.0
2023-08-29 12:10:00,204.74,204.96,204.63,204.89,9263.0,197.448,197.6602,197.3419,197.5926,9263.0
2023-08-29 12:20:00,204.8,205.29,204.76,205.11,9879.0,197.5058,197.9784,197.4673,197.8048,9879.0
2023-08-29 12:30:00,205.11,205.16,204.56,204.73,9819.0,197.8048,197.853,197.2744,197.4383,9819.0
2023-08-29 12:40:00,204.73,204.99,204.73,204.9,7098.0,197.4383,197.6891,197.4383,197.6023,7098.0
2023-08-29 12:50:00,204.98,205.33,204.9,205.32,6076.0,197.6794,198.017,197.6023,198.0073,6076.0
2023-08-29 13:00:00,205.31,205.77,205.27,205.64,10849.0,197.9977,198.4413,197.9591,198.3159,10849.0
2023-08-29 13:10:00,205.7,205.7,205.41,205.54,6765.0,198.3738,198.3738,198.0941,198.2195,6765.0
2023-08-29 13:20:00,205.52,205.63,205.27,205.33,4947.0,198.2002,198.3063,197.9591,198.017,4947.0
2023-08-29 13:30:00,205.36,205.96,205.29,205.82,5755.0,198.0459,198.6245,197.9784,198.4895,5755.0
2023-08-29 13:40:00,205.81,205.82,205.52,205.62,6916.0,198.4799,198.4895,198.2002,198.2966,6916.0
2023-08-29 13:50:00,205.7,205.78,205.19,205.55,10406.0,198.3738,198.4509,197.882,198.2291,10406.0
2023-08-29 14:00:00,205.47,205.7,205.36,205.66,4885.0,198.152,198.3738,198.0459,198.3352,4885.0
2023-08-29 14:10:00,205.66,205.73,205.25,205.72,11687.0,198.3352,198.4027,197.9398,198.3931,11687.0
2023-08-29 14:20:00,205.77,205.81,205.43,205.54,6400.0,198.4413,198.4799,198.1134,198.2195,6400.0
2023-08-29 14:30:00,205.56,205.88,205.42,205.47,8247.0,198.2388,198.5474,198.1038,198.152,8247.0
2023-08-29 14:40:00,205.52,205.71,205.3,205.3,12455.0,198.2002,198.3834,197.988,197.988,12455.0
2023-08-29 14:50:00,205.33,205.67,205.16,205.45,25265.0,198.017,198.3449,197.853,198.1327,25265.0
2023-08-29 15:00:00,205.5,205.53,205.02,205.53,14070.0,198.1809,198.2098,197.718,198.2098,14070.0
2023-08-29 15:10:00,205.53,205.67,205.38,205.67,16163.0,198.2098,198.3449,198.0652,198.3449,16163.0
2023-08-29 15:20:00,205.55,205.57,205.27,205.51,22644.0,198.2291,198.2484,197.9591,198.1906,22644.0
2023-08-29 15:30:00,205.5,205.55,205.24,205.33,22313.0,198.1809,198.2291,197.9302,198.017,22313.0
2023-08-29 15:40:00,205.33,205.7,205.15,205.16,31580.0,198.017,198.3738,197.8434,197.853,31580.0
2023-08-29 15:50:00,205.23,205.38,204.99,205.12,94133.0,197.9205,198.0652,197.6891,197.8145,94133.0
2023-08-30 09:30:00,204.64,204.95,202.62,203.68,22473.0,197.3515,197.6505,195.4035,196.4257,22473.0
2023-08-30 09:40:00,203.51,203.51,202.37,203.18,10220.0,196.2618,196.2618,195.1624,195.9435,10220.0
2023-08-30 09:50:00,203.21,204.7,203.21,204.57,7557.0,195.9725,197.4094,195.9725,197.284,7557.0
2023-08-30 10:00:00,204.6,204.92,204.4,204.77,11525.0,197.313,197.6216,197.1201,197.4769,11525.0
2023-08-30 10:10:00,205.01,205.3,204.5,204.53,9065.0,197.7084,197.988,197.2165,197.2455,9065.0
2023-08-30 10:20:00,204.43,204.43,202.93,203.53,16355.0,197.149,197.149,195.7025,196.2811,16355.0
2023-08-30 10:30:00,203.68,204.7,203.68,204.46,6542.0,196.4257,197.4094,196.4257,197.178,6542.0
2023-08-30 10:40:00,204.33,204.56,204.02,204.28,10003.0,197.0526,197.2744,196.7536,197.0044,10003.0
2023-08-30 10:50:00,204.18,204.91,204.14,204.64,9364.0,196.9079,197.6119,196.8694,197.3515,9364.0
2023-08-30 11:00:00,204.56,204.89,203.98,204.44,8949.0,197.2744,197.5926,196.7151,197.1587,8949.0
2023-08-30 11:10:00,204.54,204.59,204.17,204.42,7375.0,197.2551,197.3033,196.8983,197.1394,7375.0
2023-08-30 11:20:00,204.5,204.5,204.0,204.17,6962.0,197.2165,197.2165,196.7343,196.8983,6962.0
2023-08-30 11:30:00,204.11,205.06,204.04,204.75,10245.0,196.8404,197.7566,196.7729,197.4576,10245.0
2023-08-30 11:40:00,204.71,205.41,204.71,205.26,9017.0,197.4191,198.0941,197.4191,197.9495,9017.0
2023-08-30 11:50:00,205.26,205.82,205.2,205.82,23540.0,197.9495,198.4895,197.8916,198.4895,23540.0
2023-08-30 12:00:00,205.8,205.81,205.43,205.67,7249.0,198.4702,198.4799,198.1134,198.3449,7249.0
2023-08-30 12:10:00,205.67,206.19,205.6,206.16,13466.0,198.3449,198.8463,198.2774,198.8174,13466.0
2023-08-30 12:20:00,206.15,206.18,205.88,205.97,18215.0,198.8078,198.8367,198.5474,198.6342,18215.0
2023-08-30 12:30:00,206.03,206.26,205.8,205.84,19223.0,198.692,198.9139,198.4702,198.5088,19223.0
2023-08-30 12:40:00,205.97,206.25,205.83,205.94,6109.0,198.6342,198.9042,198.4992,198.6052,6109.0
2023-08-30 12:50:00,205.77,205.95,205.62,205.95,7125.0,198.4413,198.6149,198.2966,198.6149,7125.0
2023-08-30 13:00:00,205.96,206.0,205.62,205.64,14103.0,198.6245,198.6631,198.2966,198.3159,14103.0
2023-08-30 13:10:00,205.59,205.84,205.57,205.78,4435.0,198.2677,198.5088,198.2484,198.4509,4435.0
2023-08-30 13:20:00,205.84,205.95,205.47,205.57,6948.0,198.5088,198.6149,198.152,198.2484,6948.0
2023-08-30 13:30:00,205.63,206.06,205.63,205.82,13482.0,198.3063,198.721,198.3063,198.4895,13482.0
2023-08-30 13:40:00,205.8,205.89,205.7,205.89,8049.0,198.4702,198.557,198.3738,198.557,8049.0
2023-08-30 13:50:00,205.93,205.94,205.02,205.45,10715.0,198.5956,198.6052,197.718,198.1327,10715.0
2023-08-30 14:00:00,205.43,205.6,205.23,205.6,27109.0,198.1134,198.2774,197.9205,198.2774,27109.0
2023-08-30 14:10:00,205.61,206.03,205.39,205.7,11532.0,198.287,198.692,198.0748,198.3738,11532.0
2023-08-30 14:20:00,205.63,205.76,205.24,205.24,6582.0,198.3063,198.4317,197.9302,197.9302,6582.0
2023-08-30 14:30:00,205.32,205.68,205.32,205.53,11598.0,198.0073,198.3545,198.0073,198.2098,11598.0
2023-08-30 14:40:00,205.56,206.11,205.56,205.95,11185.0,198.2388,198.7692,198.2388,198.6149,11185.0
2023-08-30 14:50:00,206.0,206.18,205.91,206.0,11480.0,198.6631,198.8367,198.5763,198.6631,11480.0
2023-08-30 15:00:00,206.05,206.23,205.96,205.97,16519.0,198.7113,198.8849,198.6245,198.6342,16519.0
2023-08-30 15:10:00,205.96,206.15,205.9,205.94,13584.0,198.6245,198.8078,198.5667,198.6052,13584.0
2023-08-30 15:20:00,205.96,206.17,205.86,205.87,25298.0,198.6245,198.8271,198.5281,198.5377,25298.0
2023-08-30 15:30:00,205.87,206.29,205.87,206.14,31832.0,198.5377,198.9428,198.5377,198.7981,31832.0
2023-08-30 15:40:00,206.14,206.22,205.91,205.95,37711.0,198.7981,198.8753,198.5763,198.6149,37711.0
2023-08-30 15:50:00,205.92,206.15,205.81,205.96,125750.0,198.586,198.8078,198.4799,198.6245,125750.0
2023-08-31 09:30:00,205.27,206.0,204.63,205.07,22315.0,197.9591,198.6631,197.3419,197.7662,22315.0
2023-08-31 09:40:00,205.11,205.28,203.39,204.26,32034.0,197.8048,197.9688,196.1461,196.9851,32034.0
2023-08-31 09:50:00,204.37,206.48,204.33,206.48,18704.0,197.0912,199.126,197.0526,199.126,18704.0
2023-08-31 10:00:00,206.45,206.58,205.55,206.18,24334.0,199.0971,199.2225,198.2291,198.8367,24334.0
2023-08-31 10:10:00,206.08,206.61,205.88,206.54,9748.0,198.7403,199.2514,198.5474,199.1839,9748.0
2023-08-31 10:20:00,206.62,206.87,206.27,206.76,21171.0,199.261,199.5021,198.9235,199.396,21171.0
2023-08-31 10:30:00,206.84,207.62,206.79,207.46,21484.0,199.4732,200.2254,199.425,200.0711,21484.0
2023-08-31 10:40:00,207.51,207.8,207.35,207.43,28299.0,200.1193,200.399,199.965,200.0422,28299.0
2023-08-31 10:50:00,207.45,207.5,206.85,207.22,14315.0,200.0615,200.1097,199.4828,199.8397,14315.0
2023-08-31 11:00:00,207.16,207.17,206.56,206.76,13681.0,199.7818,199.7914,199.2032,199.396,13681.0
2023-08-31 11:10:00,206.79,207.14,206.73,207.13,11858.0,199.425,199.7625,199.3671,199.7529,11858.0
2023-08-31 11:20:00,207.08,207.08,206.27,206.67,14608.0,199.7046,199.7046,198.9235,199.3092,14608.0
2023-08-31 11:30:00,206.77,206.77,205.93,206.08,21756.0,199.4057,199.4057,198.5956,198.7403,21756.0
2023-08-31 11:40:00,206.02,206.14,205.59,205.79,20297.0,198.6824,198.7981,198.2677,198.4606,20297.0
2023-08-31 11:50:00,205.92,205.95,205.47,205.56,18161.0,198.586,198.6149,198.152,198.2388,18161.0
2023-08-31 12:00:00,205.56,205.97,205.52,205.97,17311.0,198.2388,198.6342,198.2002,198.6342,17311.0
2023-08-31 12:10:00,205.97,206.16,205.43,205.62,8756.0,198.6342,198.8174,198.1134,198.2966,8756.0
2023-08-31 12:20:00,205.64,205.79,205.01,205.31,9314.0,198.3159,198.4606,197.7084,197.9977,9314.0
2023-08-31 12:30:00,205.38,205.54,205.21,205.38,11643.0,198.0652,198.2195,197.9012,198.0652,11643.0
2023-08-31 12:40:00,205.55,205.57,204.92,204.92,9621.0,198.2291,198.2484,197.6216,197.6216,9621.0
2023-08-31 12:50:00,204.98,205.6,204.98,205.46,18472.0,197.6794,198.2774,197.6794,198.1423,18472.0
2023-08-31 13:00:00,205.52,205.71,205.45,205.68,20830.0,198.2002,198.3834,198.1327,198.3545,20830.0
2023-08-31 13:10:00,205.63,206.16,205.63,206.06,24908.0,198.3063,198.8174,198.3063,198.721,24908.0
2023-08-31 13:20:00,206.06,206.13,205.82,205.96,36430.0,198.721,198.7885,198.4895,198.6245,36430.0
2023-08-31 13:30:00,205.92,206.04,205.59,205.7,14832.0,198.586,198.7017,198.2677,198.3738,14832.0
2023-08-31 13:40:00,205.7,205.83,205.4,205.42,15782.0,198.3738,198.4992,198.0845,198.1038,15782.0
2023-08-31 13:50:00,205.46,205.64,205.33,205.57,10203.0,198.1423,198.3159,198.017,198.2484,10203.0
2023-08-31 14:00:00,205.59,205.89,205.49,205.76,20572.0,198.2677,198.557,198.1713,198.4317,20572.0
2023-08-31 14:10:00,205.7,205.92,205.65,205.8,16197.0,198.3738,198.586,198.3256,198.4702,16197.0
2023-08-31 14:20:00,205.76,205.85,205.49,205.6,47014.0,198.4317,198.5185,198.1713,198.2774,47014.0
2023-08-31 14:30:00,205.67,206.06,205.6,205.62,63575.0,198.3449,198.721,198.2774,198.2966,63575.0
2023-08-31 14:40:00,205.68,205.76,205.45,205.64,15784.0,198.3545,198.4317,198.1327,198.3159,15784.0
2023-08-31 14:50:00,205.6,205.77,205.58,205.66,9676.0,198.2774,198.4413,198.2581,198.3352,9676.0
2023-08-31 15:00:00,205.62,205.72,205.53,205.62,22298.0,198.2966,198.3931,198.2098,198.2966,22298.0
2023-08-31 15:10:00,205.65,205.84,205.61,205.78,35820.0,198.3256,198.5088,198.287,198.4509,35820.0
2023-08-31 15:20:00,205.78,205.92,205.47,205.57,28337.0,198.4509,198.586,198.152,198.2484,28337.0
2023-08-31 15:30:00,205.63,205.67,205.32,205.39,18637.0,198.3063,198.3449,198.0073,198.0748,18637.0
2023-08-31 15:40:00,205.43,205.66,205.12,205.13,35275.0,198.1134,198.3352,197.8145,197.8241,35275.0
2023-08-31 15:50:00,205.21,206.38,205.21,205.67,390554.0,197.9012,199.0296,197.9012,198.3449,390554.0
2023-09-01 09:30:00,207.42,208.0,206.59,206.68,43604.0,200.0325,200.5919,199.2321,199.3189,43604.0
2023-09-01 09:40:00,206.65,206.93,205.46,205.5,19562.0,199.29,199.56,198.1423,198.1809,19562.0
2023-09-01 09:50:00,205.37,206.29,205.32,206.28,9720.0,198.0555,198.9428,198.0073,198.9331,9720.0
2023-09-01 10:00:00,206.21,206.73,205.32,206.65,12165.0,198.8656,199.3671,198.0073,199.29,12165.0
2023-09-01 10:10:00,206.57,207.29,206.55,207.26,21385.0,199.2128,199.9072,199.1935,199.8782,21385.0
2023-09-01 10:20:00,207.18,207.37,206.66,207.37,18795.0,199.8011,199.9843,199.2996,199.9843,18795.0
2023-09-01 10:30:00,207.21,207.23,206.55,207.04,17753.0,199.83,199.8493,199.1935,199.6661,17753.0
2023-09-01 10:40:00,207.0,207.28,206.62,206.7,15017.0,199.6275,199.8975,199.261,199.3382,15017.0
2023-09-01 10:50:00,206.64,207.01,206.47,206.81,22061.0,199.2803,199.6371,199.1164,199.4443,22061.0
2023-09-01 11:00:00,206.82,207.59,206.82,207.59,35542.0,199.4539,200.1965,199.4539,200.1965,35542.0
2023-09-01 11:10:00,207.62,208.14,207.53,208.02,29398.0,200.2254,200.7269,200.1386,200.6112,29398.0
2023-09-01 11:20:00,207.96,208.27,207.86,207.95,17644.0,200.5533,200.8523,200.4569,200.5437,17644.0
2023-09-01 11:30:00,207.91,208.24,207.81,208.13,17527.0,200.5051,200.8233,200.4086,200.7172,17527.0
2023-09-01 11:40:00,208.07,208.3,207.92,208.01,12660.0,200.6594,200.8812,200.5147,200.6015,12660.0
2023-09-01 11:50:00,208.01,208.44,207.93,208.33,14878.0,200.6015,201.0162,200.5244,200.9101,14878.0
2023-09-01 12:00:00,208.28,208.42,207.94,208.26,12205.0,200.8619,200.9969,200.534,200.8426,12205.0
2023-09-01 12:10:00,208.23,208.76,208.23,208.7,7939.0,200.8137,201.3248,200.8137,201.2669,7939.0
2023-09-01 12:20:00,208.7,209.31,208.66,209.09,12154.0,201.2669,201.8552,201.2284,201.6431,12154.0
2023-09-01 12:30:00,209.05,209.15,208.66,208.68,6116.0,201.6045,201.7009,201.2284,201.2477,6116.0
2023-09-01 12:40:00,208.71,209.08,208.43,209.08,9290.0,201.2766,201.6334,201.0066,201.6334,9290.0
2023-09-01 12:50:00,209.04,209.5,209.04,209.49,10237.0,201.5948,202.0385,201.5948,202.0288,10237.0
2023-09-01 13:00:00,209.53,209.64,209.01,209.01,11178.0,202.0674,202.1735,201.5659,201.5659,11178.0
2023-09-01 13:10:00,209.0,209.24,208.98,209.15,6615.0,201.5563,201.7877,201.537,201.7009,6615.0
2023-09-01 13:20:00,209.27,209.3,208.88,208.97,6176.0,201.8166,201.8456,201.4405,201.5273,6176.0
2023-09-01 13:30:00,208.98,209.32,208.88,209.28,10151.0,201.537,201.8649,201.4405,201.8263,10151.0
2023-09-01 13:40:00,209.27,209.44,208.83,208.96,18846.0,201.8166,201.9806,201.3923,201.5177,18846.0
2023-09-01 13:50:00,208.88,209.4,208.82,209.3,6294.0,201.4405,201.942,201.3827,201.8456,6294.0
2023-09-01 14:00:00,209.37,209.86,209.29,209.83,14209.0,201.9131,202.3856,201.8359,202.3567,14209.0
2023-09-01 14:10:00,209.84,209.94,209.4,209.41,12206.0,202.3663,202.4628,201.942,201.9517,12206.0
2023-09-01 14:20:00,209.41,209.52,209.15,209.43,9016.0,201.9517,202.0577,201.7009,201.9709,9016.0
2023-09-01 14:30:00,209.33,209.45,209.22,209.41,7462.0,201.8745,201.9902,201.7684,201.9517,7462.0
2023-09-01 14:40:00,209.45,209.69,209.38,209.6,8509.0,201.9902,202.2217,201.9227,202.1349,8509.0
2023-09-01 14:50:00,209.63,209.85,209.61,209.64,11429.0,202.1638,202.376,202.1445,202.1735,11429.0
2023-09-01 15:00:00,209.73,209.95,209.58,209.87,8850.0,202.2603,202.4724,202.1156,202.3953,8850.0
2023-09-01 15:10:00,209.93,210.0,209.47,209.47,11008.0,202.4531,202.5206,202.0095,202.0095,11008.0
2023-09-01 15:20:00,209.47,209.78,209.44,209.78,13197.0,202.0095,202.3085,201.9806,202.3085,13197.0
2023-09-01 15:30:00,209.81,209.81,209.47,209.53,10573.0,202.3374,202.3374,202.0095,202.0674,10573.0
2023-09-01 15:40:00,209.57,209.61,209.15,209.43,61074.0,202.106,202.1445,201.7009,201.9709,61074.0
2023-09-01 15:50:00,209.31,210.16,209.26,209.99,175294.0,201.8552,202.6749,201.807,202.511,175294.0
2023-09-05 09:30:00,208.87,209.29,207.71,209.29,61204.0,201.4309,201.8359,200.3122,201.8359,61204.0
2023-09-05 09:40:00,209.15,209.5,208.86,208.98,32561.0,201.7009,202.0385,201.4212,201.537,32561.0
2023-09-05 09:50:00,208.87,208.87,208.19,208.26,19832.0,201.4309,201.4309,200.7751,200.8426,19832.0
2023-09-05 10:00:00,208.31,208.31,207.64,207.95,9447.0,200.8908,200.8908,200.2447,200.5437,9447.0
2023-09-05 10:10:00,207.96,208.3,207.33,208.0,9867.0,200.5533,200.8812,199.9457,200.5919,9867.0
2023-09-05 10:20:00,207.86,208.74,207.86,208.23,10062.0,200.4569,201.3055,200.4569,200.8137,10062.0
2023-09-05 10:30:00,208.35,208.82,208.3,208.71,8454.0,200.9294,201.3827,200.8812,201.2766,8454.0
2023-09-05 10:40:00,208.75,209.05,208.33,209.05,8268.0,201.3152,201.6045,200.9101,201.6045,8268.0
2023-09-05 10:50:00,208.99,209.65,208.99,209.03,14154.0,201.5466,202.1831,201.5466,201.5852,14154.0
2023-09-05 11:00:00,209.09,210.15,209.0,210.15,9915.0,201.6431,202.6653,201.5563,202.6653,9915.0
2023-09-05 11:10:00,210.21,210.44,210.06,210.2,8129.0,202.7232,202.945,202.5785,202.7135,8129.0
2023-09-05 11:20:00,210.28,210.57,209.52,209.54,15827.0,202.7907,203.0703,202.0577,202.077,15827.0
2023-09-05 11:30:00,209.37,209.62,209.18,209.42,13231.0,201.9131,202.1542,201.7299,201.9613,13231.0
2023-09-05 11:40:00,209.48,209.89,209.22,209.85,24350.0,202.0192,202.4146,201.7684,202.376,24350.0
2023-09-05 11:50:00,209.95,210.12,209.68,209.92,6066.0,202.4724,202.6364,202.212,202.4435,6066.0
2023-09-05 12:00:00,209.84,210.16,209.6,209.77,5648.0,202.3663,202.6749,202.1349,202.2988,5648.0
2023-09-05 12:10:00,209.82,210.1,209.71,210.06,5959.0,202.3471,202.6171,202.241,202.5785,5959.0
2023-09-05 12:20:00,210.08,210.11,209.51,209.6,8881.0,202.5978,202.6267,202.0481,202.1349,8881.0
2023-09-05 12:30:00,209.56,209.74,209.52,209.63,3599.0,202.0963,202.2699,202.0577,202.1638,3599.0
2023-09-05 12:40:00,209.69,209.91,209.57,209.88,6143.0,202.2217,202.4339,202.106,202.4049,6143.0
2023-09-05 12:50:00,209.79,210.16,209.73,209.85,59997.0,202.3181,202.6749,202.2603,202.376,59997.0
2023-09-05 13:00:00,209.84,210.06,209.03,209.03,11566.0,202.3663,202.5785,201.5852,201.5852,11566.0
2023-09-05 13:10:00,209.03,209.36,209.0,209.0,4502.0,201.5852,201.9034,201.5563,201.5563,4502.0
2023-09-05 13:20:00,208.98,209.37,208.86,208.86,10970.0,201.537,201.9131,201.4212,201.4212,10970.0
2023-09-05 13:30:00,208.91,209.09,208.77,209.01,10721.0,201.4695,201.6431,201.3345,201.5659,10721.0
2023-09-05 13:40:00,209.02,209.11,208.78,208.78,3501.0,201.5756,201.6623,201.3441,201.3441,3501.0
2023-09-05 13:50:00,208.83,209.08,208.78,209.07,9517.0,201.3923,201.6334,201.3441,201.6238,9517.0
2023-09-05 14:00:00,209.13,209.14,208.78,208.86,6672.0,201.6816,201.6913,201.3441,201.4212,6672.0
2023-09-05 14:10:00,208.9,209.46,208.84,209.46,7570.0,201.4598,201.9999,201.402,201.9999,7570.0
2023-09-05 14:20:00,209.58,209.66,209.46,209.55,12682.0,202.1156,202.1928,201.9999,202.0867,12682.0
2023-09-05 14:30:00,209.55,209.55,209.03,209.14,6483.0,202.0867,202.0867,201.5852,201.6913,6483.0
2023-09-05 14:40:00,209.14,209.21,208.99,209.07,7368.0,201.6913,201.7588,201.5466,201.6238,7368.0
2023-09-05 14:50:00,209.04,209.32,208.95,209.25,5831.0,201.5948,201.8649,201.508,201.7974,5831.0
2023-09-05 15:00:00,209.25,209.25,208.58,208.58,7941.0,201.7974,201.7974,201.1512,201.1512,7941.0
2023-09-05 15:10:00,208.57,208.6,208.04,208.26,11422.0,201.1416,201.1705,200.6305,200.8426,11422.0
2023-09-05 15:20:00,208.31,208.45,208.19,208.43,9020.0,200.8908,201.0259,200.7751,201.0066,9020.0
2023-09-05 15:30:00,208.38,208.73,208.34,208.73,18385.0,200.9583,201.2959,200.9198,201.2959,18385.0
2023-09-05 15:40:00,208.74,208.77,208.17,208.26,34305.0,201.3055,201.3345,200.7558,200.8426,34305.0
2023-09-05 15:50:00,208.29,208.45,207.43,207.58,207746.0,200.8715,201.0259,200.0422,200.1868,207746.0
2023-09-06 09:30:00,207.13,208.86,206.58,208.86,22361.0,199.7529,201.4212,199.2225,201.4212,22361.0
2023-09-06 09:40:00,208.81,209.71,208.81,209.43,11498.0,201.373,202.241,201.373,201.9709,11498.0
2023-09-06 09:50:00,209.43,209.94,209.3,209.52,12316.0,201.9709,202.4628,201.8456,202.0577,12316.0
2023-09-06 10:00:00,209.38,209.44,208.18,208.7,20226.0,201.9227,201.9806,200.7655,201.2669,20226.0
2023-09-06 10:10:00,208.68,209.25,208.62,209.17,11108.0,201.2477,201.7974,201.1898,201.7202,11108.0
2023-09-06 10:20:00,209.18,209.42,208.91,208.94,13361.0,201.7299,201.9613,201.4695,201.4984,13361.0
2023-09-06 10:30:00,208.86,209.45,208.78,209.28,11326.0,201.4212,201.9902,201.3441,201.8263,11326.0
2023-09-06 10:40:00,209.38,209.47,208.53,208.62,14997.0,201.9227,202.0095,201.103,201.1898,14997.0
2023-09-06 10:50:00,208.56,208.56,207.92,208.01,16288.0,201.1319,201.1319,200.5147,200.6015,16288.0
2023-09-06 11:00:00,207.96,208.1,207.12,207.13,11282.0,200.5533,200.6883,199.7432,199.7529,11282.0
2023-09-06 11:10:00,207.22,207.43,206.81,207.35,7443.0,199.8397,200.0422,199.4443,199.965,7443.0
2023-09-06 11:20:00,207.28,207.55,207.08,207.3,5975.0,199.8975,200.1579,199.7046,199.9168,5975.0
2023-09-06 11:30:00,207.36,207.42,206.27,206.55,6472.0,199.9747,200.0325,198.9235,199.1935,6472.0
2023-09-06 11:40:00,206.47,206.81,206.39,206.77,7715.0,199.1164,199.4443,199.0392,199.4057,7715.0
2023-09-06 11:50:00,206.84,207.06,206.63,206.74,28519.0,199.4732,199.6854,199.2707,199.3768,28519.0
2023-09-06 12:00:00,206.74,206.94,206.57,206.73,17801.0,199.3768,199.5696,199.2128,199.3671,17801.0
2023-09-06 12:10:00,206.78,207.11,206.69,206.78,16469.0,199.4153,199.7336,199.3285,199.4153,16469.0
2023-09-06 12:20:00,206.84,207.11,205.96,205.96,17139.0,199.4732,199.7336,198.6245,198.6245,17139.0
2023-09-06 12:30:00,205.94,206.29,205.93,206.0,13018.0,198.6052,198.9428,198.5956,198.6631,13018.0
2023-09-06 12:40:00,206.0,206.15,205.56,205.7,18269.0,198.6631,198.8078,198.2388,198.3738,18269.0
2023-09-06 12:50:00,205.81,205.99,205.48,205.92,12109.0,198.4799,198.6535,198.1616,198.586,12109.0
2023-09-06 13:00:00,206.02,206.43,205.96,206.43,8178.0,198.6824,199.0778,198.6245,199.0778,8178.0
2023-09-06 13:10:00,206.45,206.91,206.4,206.91,6351.0,199.0971,199.5407,199.0489,199.5407,6351.0
2023-09-06 13:20:00,206.72,206.89,206.49,206.83,7753.0,199.3575,199.5214,199.1357,199.4635,7753.0
2023-09-06 13:30:00,206.84,207.09,206.84,206.98,10889.0,199.4732,199.7143,199.4732,199.6082,10889.0
2023-09-06 13:40:00,207.06,207.18,206.82,207.12,15120.0,199.6854,199.8011,199.4539,199.7432,15120.0
2023-09-06 13:50:00,207.1,207.19,206.93,206.97,10428.0,199.7239,199.8107,199.56,199.5986,10428.0
2023-09-06 14:00:00,206.83,206.88,206.44,206.84,6760.0,199.4635,199.5118,199.0874,199.4732,6760.0
2023-09-06 14:10:00,206.85,206.85,206.59,206.81,4760.0,199.4828,199.4828,199.2321,199.4443,4760.0
2023-09-06 14:20:00,206.82,207.03,206.55,207.03,4590.0,199.4539,199.6564,199.1935,199.6564,4590.0
2023-09-06 14:30:00,207.01,207.37,207.01,207.37,5706.0,199.6371,199.9843,199.6371,199.9843,5706.0
2023-09-06 14:40:00,207.37,207.53,207.23,207.42,4714.0,199.9843,200.1386,199.8493,200.0325,4714.0
2023-09-06 14:50:00,207.52,207.6,207.31,207.31,10074.0,200.129,200.2061,199.9265,199.9265,10074.0
2023-09-06 15:00:00,207.32,207.33,206.89,206.96,9182.0,199.9361,199.9457,199.5214,199.5889,9182.0
2023-09-06 15:10:00,206.95,207.55,206.95,207.51,13551.0,199.5793,200.1579,199.5793,200.1193,13551.0
2023-09-06 15:20:00,207.58,207.59,207.01,207.09,13522.0,200.1868,200.1965,199.6371,199.7143,13522.0
2023-09-06 15:30:00,207.1,207.25,206.87,207.22,16066.0,199.7239,199.8686,199.5021,199.8397,16066.0
2023-09-06 15:40:00,207.22,207.48,207.22,207.41,21843.0,199.8397,200.0904,199.8397,200.0229,21843.0
2023-09-06 15:50:00,207.33,207.93,207.14,207.81,208732.0,199.9457,200.5244,199.7625,200.4086,208732.0
2023-09-07 09:30:00,203.48,204.63,203.0,204.36,36838.0,196.2329,197.3419,195.77,197.0815,36838.0
2023-09-07 09:40:00,204.28,205.11,203.78,203.86,21531.0,197.0044,197.8048,196.5222,196.5993,21531.0
2023-09-07 09:50:00,203.69,203.97,202.38,202.88,15435.0,196.4354,196.7054,195.172,195.6542,15435.0
2023-09-07 10:00:00,202.7,203.23,202.11,203.14,19163.0,195.4806,195.9918,194.9117,195.905,19163.0
2023-09-07 10:10:00,203.21,203.67,202.7,203.31,9298.0,195.9725,196.4161,195.4806,196.0689,9298.0
2023-09-07 10:20:00,203.46,203.89,203.36,203.58,5889.0,196.2136,196.6283,196.1171,196.3293,5889.0
2023-09-07 10:30:00,203.53,203.85,202.84,203.57,8227.0,196.2811,196.5897,195.6157,196.3197,8227.0
2023-09-07 10:40:00,203.85,204.53,203.81,204.04,7371.0,196.5897,197.2455,196.5511,196.7729,7371.0
2023-09-07 10:50:00,204.04,204.06,203.62,203.78,7581.0,196.7729,196.7922,196.3679,196.5222,7581.0
2023-09-07 11:00:00,203.78,204.23,203.69,203.87,16005.0,196.5222,196.9562,196.4354,196.609,16005.0
2023-09-07 11:10:00,203.81,204.09,203.56,203.71,8968.0,196.5511,196.8211,196.31,196.4547,8968.0
2023-09-07 11:20:00,203.74,203.79,203.18,203.31,7386.0,196.4836,196.5318,195.9435,196.0689,7386.0
2023-09-07 11:30:00,203.22,204.52,203.18,204.38,8954.0,195.9821,197.2358,195.9435,197.1008,8954.0
2023-09-07 11:40:00,204.28,204.28,203.74,203.74,13917.0,197.0044,197.0044,196.4836,196.4836,13917.0
2023-09-07 11:50:00,203.72,203.72,203.27,203.46,8048.0,196.4643,196.4643,196.0303,196.2136,8048.0
2023-09-07 12:00:00,203.28,203.99,203.28,203.92,9350.0,196.04,196.7247,196.04,196.6572,9350.0
2023-09-07 12:10:00,203.82,204.63,203.75,204.58,6736.0,196.5608,197.3419,196.4932,197.2937,6736.0
2023-09-07 12:20:00,204.55,205.1,204.31,204.84,6146.0,197.2648,197.7952,197.0333,197.5444,6146.0
2023-09-07 12:30:00,204.92,205.27,204.84,205.27,8142.0,197.6216,197.9591,197.5444,197.9591,8142.0
2023-09-07 12:40:00,205.2,205.21,204.46,204.46,7110.0,197.8916,197.9012,197.178,197.178,7110.0
2023-09-07 12:50:00,204.44,204.55,204.1,204.27,8288.0,197.1587,197.2648,196.8308,196.9947,8288.0
2023-09-07 13:00:00,204.12,204.28,203.81,203.9,4975.0,196.8501,197.0044,196.5511,196.6379,4975.0
2023-09-07 13:10:00,203.82,204.24,203.78,204.2,11136.0,196.5608,196.9658,196.5222,196.9272,11136.0
2023-09-07 13:20:00,204.24,204.34,203.93,204.08,8712.0,196.9658,197.0622,196.6668,196.8115,8712.0
2023-09-07 13:30:00,204.08,204.23,203.45,203.6,33040.0,196.8115,196.9562,196.2039,196.3486,33040.0
2023-09-07 13:40:00,203.78,204.14,203.76,203.86,22206.0,196.5222,196.8694,196.5029,196.5993,22206.0
2023-09-07 13:50:00,203.93,204.35,203.85,204.0,11930.0,196.6668,197.0719,196.5897,196.7343,11930.0
2023-09-07 14:00:00,204.05,204.17,203.81,203.84,10092.0,196.7826,196.8983,196.5511,196.58,10092.0
2023-09-07 14:10:00,203.84,204.36,203.84,204.07,55969.0,196.58,197.0815,196.58,196.8018,55969.0
2023-09-07 14:20:00,204.06,204.32,203.75,203.75,9948.0,196.7922,197.0429,196.4932,196.4932,9948.0
2023-09-07 14:30:00,203.67,203.94,203.53,203.79,12173.0,196.4161,196.6765,196.2811,196.5318,12173.0
2023-09-07 14:40:00,203.95,204.64,203.95,204.49,10185.0,196.6861,197.3515,196.6861,197.2069,10185.0
2023-09-07 14:50:00,204.42,204.56,204.17,204.35,13987.0,197.1394,197.2744,196.8983,197.0719,13987.0
2023-09-07 15:00:00,204.26,204.59,203.8,204.01,14469.0,196.9851,197.3033,196.5415,196.744,14469.0
2023-09-07 15:10:00,204.06,204.35,203.78,204.11,19386.0,196.7922,197.0719,196.5222,196.8404,19386.0
2023-09-07 15:20:00,204.11,204.27,203.94,204.22,20076.0,196.8404,196.9947,196.6765,196.9465,20076.0
2023-09-07 15:30:00,204.26,204.27,203.75,203.84,32055.0,196.9851,196.9947,196.4932,196.58,32055.0
2023-09-07 15:40:00,203.92,204.62,203.86,204.47,34497.0,196.6572,197.3323,196.5993,197.1876,34497.0
2023-09-07 15:50:00,204.47,204.89,203.8,204.01,197753.0,197.1876,197.5926,196.5415,196.744,197753.0
2023-09-08 09:30:00,204.01,205.13,204.01,204.71,13915.0,196.744,197.8241,196.744,197.4191,13915.0
2023-09-08 09:40:00,204.63,205.29,204.46,204.9,8096.0,197.3419,197.9784,197.178,197.6023,8096.0
2023-09-08 09:50:00,204.96,205.35,204.54,204.76,22841.0,197.6602,198.0363,197.2551,197.4673,22841.0
2023-09-08 10:00:00,204.81,205.5,204.61,204.88,13903.0,197.5155,198.1809,197.3226,197.583,13903.0
2023-09-08 10:10:00,205.0,205.1,204.78,204.93,6450.0,197.6987,197.7952,197.4866,197.6312,6450.0
2023-09-08 10:20:00,204.91,204.94,204.26,204.39,7918.0,197.6119,197.6409,196.9851,197.1105,7918.0
2023-09-08 10:30:00,204.41,204.58,203.54,203.82,12232.0,197.1297,197.2937,196.2907,196.5608,12232.0
2023-09-08 10:40:00,203.91,203.91,203.16,203.29,6625.0,196.6475,196.6475,195.9243,196.0496,6625.0
2023-09-08 10:50:00,203.39,203.68,202.98,202.98,9767.0,196.1461,196.4257,195.7507,195.7507,9767.0
2023-09-08 11:00:00,202.9,203.17,202.61,202.61,10372.0,195.6735,195.9339,195.3938,195.3938,10372.0
2023-09-08 11:10:00,202.68,203.36,202.56,203.35,5429.0,195.4614,196.1171,195.3456,196.1075,5429.0
2023-09-08 11:20:00,203.26,203.52,202.7,203.32,17728.0,196.0207,196.2714,195.4806,196.0786,17728.0
2023-09-08 11:30:00,203.31,203.31,202.88,202.88,5960.0,196.0689,196.0689,195.6542,195.6542,5960.0
2023-09-08 11:40:00,202.87,202.87,202.61,202.78,5985.0,195.6446,195.6446,195.3938,195.5578,5985.0
2023-09-08 11:50:00,202.65,202.71,202.5,202.54,7345.0,195.4324,195.4903,195.2878,195.3263,7345.0
2023-09-08 12:00:00,202.62,202.67,202.35,202.51,7537.0,195.4035,195.4517,195.1431,195.2974,7537.0
2023-09-08 12:10:00,202.72,203.53,202.53,203.34,31731.0,195.4999,196.2811,195.3167,196.0978,31731.0
2023-09-08 12:20:00,203.28,203.38,202.98,203.16,6660.0,196.04,196.1364,195.7507,195.9243,6660.0
2023-09-08 12:30:00,203.08,203.21,202.93,203.0,7222.0,195.8471,195.9725,195.7025,195.77,7222.0
2023-09-08 12:40:00,202.96,203.25,202.8,202.85,13149.0,195.7314,196.0111,195.5771,195.6253,13149.0
2023-09-08 12:50:00,202.83,203.02,202.6,203.02,4716.0,195.606,195.7892,195.3842,195.7892,4716.0
2023-09-08 13:00:00,202.95,203.04,202.49,202.63,5292.0,195.7217,195.8085,195.2781,195.4131,5292.0
2023-09-08 13:10:00,202.65,202.86,202.41,202.8,2950.0,195.4324,195.6349,195.201,195.5771,2950.0
2023-09-08 13:20:00,202.97,203.0,202.77,202.91,3106.0,195.741,195.77,195.5481,195.6832,3106.0
2023-09-08 13:30:00,202.88,203.07,202.84,202.94,2687.0,195.6542,195.8375,195.6157,195.7121,2687.0
2023-09-08 13:40:00,202.89,203.05,202.82,202.91,3870.0,195.6639,195.8182,195.5964,195.6832,3870.0
2023-09-08 13:50:00,202.97,202.99,202.63,202.84,5234.0,195.741,195.7603,195.4131,195.6157,5234.0
2023-09-08 14:00:00,202.78,202.99,202.75,202.9,7815.0,195.5578,195.7603,195.5289,195.6735,7815.0
2023-09-08 14:10:00,202.88,202.88,201.95,202.05,16626.0,195.6542,195.6542,194.7574,194.8538,16626.0
2023-09-08 14:20:00,202.12,202.28,202.02,202.22,4932.0,194.9213,195.0756,194.8249,195.0177,4932.0
2023-09-08 14:30:00,202.27,202.31,201.91,201.96,15790.0,195.066,195.1045,194.7188,194.767,15790.0
2023-09-08 14:40:00,201.96,202.52,201.96,202.27,5338.0,194.767,195.3071,194.767,195.066,5338.0
2023-09-08 14:50:00,202.23,202.76,202.22,202.41,14995.0,195.0274,195.5385,195.0177,195.201,14995.0
2023-09-08 15:00:00,202.37,202.37,202.0,202.25,3363.0,195.1624,195.1624,194.8056,195.0467,3363.0
2023-09-08 15:10:00,202.25,202.25,202.06,202.12,7481.0,195.0467,195.0467,194.8634,194.9213,7481.0
2023-09-08 15:20:00,202.07,202.28,202.02,202.12,9363.0,194.8731,195.0756,194.8249,194.9213,9363.0
2023-09-08 15:30:00,202.07,202.36,201.93,201.99,13838.0,194.8731,195.1528,194.7381,194.7959,13838.0
2023-09-08 15:40:00,202.02,202.95,202.02,202.91,19722.0,194.8249,195.7217,194.8249,195.6832,19722.0
2023-09-08 15:50:00,202.91,203.26,202.51,203.17,110442.0,195.6832,196.0207,195.2974,195.9339,110442.0
2023-09-11 09:30:00,205.17,205.17,203.41,203.41,28940.0,197.8627,197.8627,196.1654,196.1654,28940.0
2023-09-11 09:40:00,203.57,203.57,201.97,202.59,14272.0,196.3197,196.3197,194.7766,195.3746,14272.0
2023-09-11 09:50:00,202.75,202.75,201.49,201.62,11125.0,195.5289,195.5289,194.3137,194.4391,11125.0
2023-09-11 10:00:00,201.62,201.73,200.79,201.11,20654.0,194.4391,194.5452,193.6387,193.9473,20654.0
2023-09-11 10:10:00,201.15,201.41,200.74,201.07,19124.0,193.9858,194.2366,193.5905,193.9087,19124.0
2023-09-11 10:20:00,201.03,201.79,201.02,201.79,12876.0,193.8701,194.6031,193.8605,194.6031,12876.0
2023-09-11 10:30:00,201.64,201.64,201.04,201.37,13949.0,194.4584,194.4584,193.8798,194.198,13949.0
2023-09-11 10:40:00,201.28,202.3,201.27,202.07,11656.0,194.1112,195.0949,194.1016,194.8731,11656.0
2023-09-11 10:50:00,202.08,202.41,201.66,202.05,9613.0,194.8827,195.201,194.4777,194.8538,9613.0
2023-09-11 11:00:00,201.97,201.97,201.37,201.39,10097.0,194.7766,194.7766,194.198,194.2173,10097.0
2023-09-11 11:10:00,201.39,201.68,201.11,201.57,7056.0,194.2173,194.497,193.9473,194.3909,7056.0
2023-09-11 11:20:00,201.49,202.6,201.49,202.38,15553.0,194.3137,195.3842,194.3137,195.172,15553.0
2023-09-11 11:30:00,202.31,202.45,201.98,202.23,11652.0,195.1045,195.2395,194.7863,195.0274,11652.0
2023-09-11 11:40:00,202.25,202.32,200.97,201.27,11199.0,195.0467,195.1142,193.8123,194.1016,11199.0
2023-09-11 11:50:00,201.36,201.42,201.1,201.42,5811.0,194.1884,194.2462,193.9376,194.2462,5811.0
2023-09-11 12:00:00,201.4,201.79,201.29,201.73,5813.0,194.2269,194.6031,194.1209,194.5452,5813.0
2023-09-11 12:10:00,201.76,201.89,201.21,201.31,11250.0,194.5741,194.6995,194.0437,194.1401,11250.0
2023-09-11 12:20:00,201.23,201.54,201.08,201.51,6187.0,194.063,194.362,193.9183,194.333,6187.0
2023-09-11 12:30:00,201.58,201.77,201.52,201.73,7003.0,194.4005,194.5838,194.3427,194.5452,7003.0
2023-09-11 12:40:00,201.65,202.04,201.6,202.01,3699.0,194.468,194.8441,194.4198,194.8152,3699.0
2023-09-11 12:50:00,201.95,201.96,201.75,201.93,4101.0,194.7574,194.767,194.5645,194.7381,4101.0
2023-09-11 13:00:00,201.97,202.51,201.95,202.47,14079.0,194.7766,195.2974,194.7574,195.2588,14079.0
2023-09-11 13:10:00,202.57,202.57,202.29,202.29,8087.0,195.3553,195.3553,195.0852,195.0852,8087.0
2023-09-11 13:20:00,202.34,203.0,202.34,203.0,18608.0,195.1335,195.77,195.1335,195.77,18608.0
2023-09-11 13:30:00,203.03,203.24,202.93,203.03,11466.0,195.7989,196.0014,195.7025,195.7989,11466.0
2023-09-11 13:40:00,203.03,203.23,202.77,202.88,11971.0,195.7989,195.9918,195.5481,195.6542,11971.0
2023-09-11 13:50:00,202.96,203.22,202.9,202.95,9569.0,195.7314,195.9821,195.6735,195.7217,9569.0
2023-09-11 14:00:00,202.97,203.05,202.65,202.79,7406.0,195.741,195.8182,195.4324,195.5674,7406.0
2023-09-11 14:10:00,202.75,203.03,202.74,202.93,5549.0,195.5289,195.7989,195.5192,195.7025,5549.0
2023-09-11 14:20:00,203.16,203.16,202.94,203.11,4255.0,195.9243,195.9243,195.7121,195.876,4255.0
2023-09-11 14:30:00,203.08,203.19,202.9,203.04,7571.0,195.8471,195.9532,195.6735,195.8085,7571.0
2023-09-11 14:40:00,203.07,203.5,202.85,203.5,4937.0,195.8375,196.2522,195.6253,196.2522,4937.0
2023-09-11 14:50:00,203.43,203.5,203.11,203.23,7019.0,196.1846,196.2522,195.876,195.9918,7019.0
2023-09-11 15:00:00,203.25,203.25,203.06,203.14,6326.0,196.0111,196.0111,195.8278,195.905,6326.0
2023-09-11 15:10:00,203.14,203.16,202.83,203.1,7631.0,195.905,195.9243,195.606,195.8664,7631.0
2023-09-11 15:20:00,203.1,203.7,203.1,203.65,8592.0,195.8664,196.445,195.8664,196.3968,8592.0
2023-09-11 15:30:00,203.63,203.69,203.44,203.53,8340.0,196.3775,196.4354,196.1943,196.2811,8340.0
2023-09-11 15:40:00,203.49,203.63,203.14,203.4,15169.0,196.2425,196.3775,195.905,196.1557,15169.0
2023-09-11 15:50:00,203.37,203.59,203.25,203.47,73005.0,196.1268,196.3389,196.0111,196.2232,73005.0
2023-09-12 09:30:00,200.83,202.53,200.51,202.38,14580.0,194.6616,196.3094,194.3515,196.164,14580.0
2023-09-12 09:40:00,202.53,203.25,202.32,202.76,14732.0,196.3094,197.0073,196.1059,196.5324,14732.0
2023-09-12 09:50:00,202.92,203.64,202.76,203.64,22260.0,196.6875,197.3853,196.5324,197.3853,22260.0
2023-09-12 10:00:00,203.58,204.21,203.48,203.76,13250.0,197.3272,197.9378,197.2303,197.5017,13250.0
2023-09-12 10:10:00,203.93,203.96,203.55,203.69,5719.0,197.6664,197.6955,197.2981,197.4338,5719.0
2023-09-12 10:20:00,203.52,203.53,202.15,202.47,13438.0,197.269,197.2787,195.9411,196.2513,13438.0
2023-09-12 10:30:00,202.38,202.38,201.86,201.96,23601.0,196.164,196.164,195.66,195.7569,23601.0
2023-09-12 10:40:00,201.98,202.38,201.76,202.16,16407.0,195.7763,196.164,195.5631,195.9508,16407.0
2023-09-12 10:50:00,202.07,202.07,201.54,201.62,20271.0,195.8636,195.8636,195.3498,195.4274,20271.0
2023-09-12 11:00:00,201.68,202.05,201.5,201.5,7117.0,195.4855,195.8442,195.3111,195.3111,7117.0
2023-09-12 11:10:00,201.27,201.6,201.16,201.29,4961.0,195.0881,195.408,194.9815,195.1075,4961.0
2023-09-12 11:20:00,201.41,201.64,201.27,201.53,5117.0,195.2238,195.4468,195.0881,195.3401,5117.0
2023-09-12 11:30:00,201.59,201.91,201.49,201.56,13291.0,195.3983,195.7085,195.3014,195.3692,13291.0
2023-09-12 11:40:00,201.63,201.72,201.35,201.62,13745.0,195.4371,195.5243,195.1657,195.4274,13745.0
2023-09-12 11:50:00,201.69,201.77,201.51,201.52,18782.0,195.4952,195.5728,195.3208,195.3305,18782.0
2023-09-12 12:00:00,201.55,201.96,201.55,201.92,17076.0,195.3595,195.7569,195.3595,195.7182,17076.0
2023-09-12 12:10:00,201.86,201.95,201.72,201.74,4891.0,195.66,195.7472,195.5243,195.5437,4891.0
2023-09-12 12:20:00,201.76,201.93,201.49,201.49,4774.0,195.5631,195.7279,195.3014,195.3014,4774.0
2023-09-12 12:30:00,201.56,201.65,201.4,201.41,4116.0,195.3692,195.4565,195.2141,195.2238,4116.0
2023-09-12 12:40:00,201.41,201.79,201.4,201.66,4082.0,195.2238,195.5922,195.2141,195.4662,4082.0
2023-09-12 12:50:00,201.65,201.65,201.41,201.42,8000.0,195.4565,195.4565,195.2238,195.2335,8000.0
2023-09-12 13:00:00,201.36,201.74,201.36,201.41,5261.0,195.1754,195.5437,195.1754,195.2238,5261.0
2023-09-12 13:10:00,201.4,201.86,201.31,201.86,3761.0,195.2141,195.66,195.1269,195.66,3761.0
2023-09-12 13:20:00,201.99,202.51,201.99,202.44,5664.0,195.786,196.29,195.786,196.2222,5664.0
2023-09-12 13:30:00,202.54,202.75,202.44,202.45,5981.0,196.3191,196.5227,196.2222,196.2319,5981.0
2023-09-12 13:40:00,202.46,202.46,201.77,201.86,8676.0,196.2416,196.2416,195.5728,195.66,8676.0
2023-09-12 13:50:00,201.98,202.01,201.49,201.78,7803.0,195.7763,195.8054,195.3014,195.5825,7803.0
2023-09-12 14:00:00,201.67,201.72,201.23,201.23,9561.0,195.4758,195.5243,195.0494,195.0494,9561.0
2023-09-12 14:10:00,201.31,201.5,201.16,201.36,13402.0,195.1269,195.3111,194.9815,195.1754,13402.0
2023-09-12 14:20:00,201.41,201.46,201.23,201.44,6387.0,195.2238,195.2723,195.0494,195.2529,6387.0
2023-09-12 14:30:00,201.38,201.43,201.01,201.16,5373.0,195.1948,195.2432,194.8361,194.9815,5373.0
2023-09-12 14:40:00,201.15,201.34,201.09,201.14,4357.0,194.9718,195.156,194.9137,194.9621,4357.0
2023-09-12 14:50:00,201.23,201.23,200.62,200.65,10092.0,195.0494,195.0494,194.4581,194.4872,10092.0
2023-09-12 15:00:00,200.62,200.62,200.31,200.31,8634.0,194.4581,194.4581,194.1576,194.1576,8634.0
2023-09-12 15:10:00,200.42,200.45,199.86,199.96,15537.0,194.2642,194.2933,193.7214,193.8184,15537.0
2023-09-12 15:20:00,199.91,200.19,199.67,199.71,34832.0,193.7699,194.0413,193.5373,193.576,34832.0
2023-09-12 15:30:00,199.67,199.97,199.42,199.46,33699.0,193.5373,193.8281,193.295,193.3337,33699.0
2023-09-12 15:40:00,199.47,199.65,199.32,199.49,70401.0,193.3434,193.5179,193.198,193.3628,70401.0
2023-09-12 15:50:00,199.48,199.83,199.41,199.44,160480.0,193.3531,193.6924,193.2853,193.3143,160480.0
2023-09-13 09:30:00,199.45,201.19,199.15,200.89,22804.0,193.324,195.0106,193.0332,194.7198,22804.0
2023-09-13 09:40:00,201.1,201.55,200.72,201.1,22959.0,194.9234,195.3595,194.555,194.9234,22959.0
2023-09-13 09:50:00,201.17,201.6,200.47,201.6,14087.0,194.9912,195.408,194.3127,195.408,14087.0
2023-09-13 10:00:00,201.48,201.68,200.43,200.95,34951.0,195.2917,195.4855,194.2739,194.778,34951.0
2023-09-13 10:10:00,200.97,201.34,200.82,201.02,47865.0,194.7973,195.156,194.652,194.8458,47865.0
2023-09-13 10:20:00,201.02,202.19,200.9,202.09,21430.0,194.8458,195.9799,194.7295,195.8829,21430.0
2023-09-13 10:30:00,202.08,202.59,202.01,202.51,26738.0,195.8733,196.3676,195.8054,196.29,26738.0
2023-09-13 10:40:00,202.52,202.82,202.18,202.2,27444.0,196.2997,196.5905,195.9702,195.9896,27444.0
2023-09-13 10:50:00,202.12,202.84,202.12,202.8,39990.0,195.912,196.6099,195.912,196.5711,39990.0
2023-09-13 11:00:00,202.83,203.53,202.67,203.37,26944.0,196.6002,197.2787,196.4451,197.1236,26944.0
2023-09-13 11:10:00,203.41,203.98,203.41,203.71,25242.0,197.1624,197.7149,197.1624,197.4532,25242.0
2023-09-13 11:20:00,203.64,204.27,203.53,203.84,14522.0,197.3853,197.996,197.2787,197.5792,14522.0
2023-09-13 11:30:00,203.85,204.07,203.39,203.55,32819.0,197.5889,197.8021,197.143,197.2981,32819.0
2023-09-13 11:40:00,203.56,203.56,203.07,203.07,12548.0,197.3078,197.3078,196.8328,196.8328,12548.0
2023-09-13 11:50:00,203.09,203.62,202.85,203.62,12719.0,196.8522,197.366,196.6196,197.366,12719.0
2023-09-13 12:00:00,203.66,203.75,203.39,203.48,19802.0,197.4047,197.492,197.143,197.2303,19802.0
2023-09-13 12:10:00,203.42,203.46,203.1,203.35,5788.0,197.1721,197.2109,196.8619,197.1042,5788.0
2023-09-13 12:20:00,203.37,203.7,203.34,203.66,6540.0,197.1236,197.4435,197.0946,197.4047,6540.0
2023-09-13 12:30:00,203.73,203.78,203.29,203.3,11250.0,197.4726,197.521,197.0461,197.0558,11250.0
2023-09-13 12:40:00,203.35,203.6,203.31,203.52,12021.0,197.1042,197.3466,197.0655,197.269,12021.0
2023-09-13 12:50:00,203.53,203.94,203.41,203.61,8948.0,197.2787,197.6761,197.1624,197.3563,8948.0
2023-09-13 13:00:00,203.66,203.76,203.5,203.56,9729.0,197.4047,197.5017,197.2496,197.3078,9729.0
2023-09-13 13:10:00,203.62,203.92,203.56,203.78,11113.0,197.366,197.6567,197.3078,197.521,11113.0
2023-09-13 13:20:00,203.88,203.89,203.57,203.65,8222.0,197.618,197.6277,197.3175,197.395,8222.0
2023-09-13 13:30:00,203.56,203.61,203.37,203.38,4389.0,197.3078,197.3563,197.1236,197.1333,4389.0
2023-09-13 13:40:00,203.4,203.42,203.22,203.23,3843.0,197.1527,197.1721,196.9782,196.9879,3843.0
2023-09-13 13:50:00,203.2,203.43,203.14,203.14,4568.0,196.9589,197.1818,196.9007,196.9007,4568.0
2023-09-13 14:00:00,203.17,203.22,202.63,202.76,8003.0,196.9298,196.9782,196.4064,196.5324,8003.0
2023-09-13 14:10:00,202.77,202.8,202.3,202.34,5238.0,196.5421,196.5711,196.0865,196.1253,5238.0
2023-09-13 14:20:00,202.34,202.35,201.97,202.05,29058.0,196.1253,196.135,195.7666,195.8442,29058.0
2023-09-13 14:30:00,202.02,202.11,201.74,202.05,6918.0,195.8151,195.9023,195.5437,195.8442,6918.0
2023-09-13 14:40:00,202.14,202.14,201.76,201.89,9677.0,195.9314,195.9314,195.5631,195.6891,9677.0
2023-09-13 14:50:00,201.83,201.88,200.8,201.09,35414.0,195.6309,195.6794,194.6326,194.9137,35414.0
2023-09-13 15:00:00,201.13,201.13,200.15,200.19,13382.0,194.9524,194.9524,194.0025,194.0413,13382.0
2023-09-13 15:10:00,200.22,200.36,199.74,199.87,24886.0,194.0704,194.2061,193.6051,193.7311,24886.0
2023-09-13 15:20:00,199.84,199.93,199.62,199.75,13880.0,193.7021,193.7893,193.4888,193.6148,13880.0
2023-09-13 15:30:00,199.77,199.94,199.52,199.54,36012.0,193.6342,193.799,193.3919,193.4113,36012.0
2023-09-13 15:40:00,199.51,200.07,199.51,199.84,27658.0,193.3822,193.925,193.3822,193.7021,27658.0
2023-09-13 15:50:00,199.8,200.43,199.55,200.4,125087.0,193.6633,194.2739,193.421,194.2449,125087.0
2023-09-14 09:30:00,202.54,202.73,201.4,201.86,23738.0,196.3191,196.5033,195.2141,195.66,23738.0
2023-09-14 09:40:00,201.65,202.05,199.98,200.0,4902.0,195.4565,195.8442,193.8378,193.8571,4902.0
2023-09-14 09:50:00,200.16,200.16,198.91,199.88,17909.0,194.0122,194.0122,192.8006,193.7408,17909.0
2023-09-14 10:00:00,199.95,200.03,199.4,199.73,7223.0,193.8087,193.8862,193.2756,193.5954,7223.0
2023-09-14 10:10:00,199.64,200.42,199.46,200.16,4330.0,193.5082,194.2642,193.3337,194.0122,4330.0
2023-09-14 10:20:00,200.09,200.58,199.86,200.34,5801.0,193.9444,194.4193,193.7214,194.1867,5801.0
2023-09-14 10:30:00,200.41,201.47,200.38,201.37,13669.0,194.2545,195.282,194.2255,195.1851,13669.0
2023-09-14 10:40:00,201.33,202.11,201.32,201.73,14536.0,195.1463,195.9023,195.1366,195.534,14536.0
2023-09-14 10:50:00,201.75,202.49,201.72,202.49,17044.0,195.5534,196.2707,195.5243,196.2707,17044.0
2023-09-14 11:00:00,202.53,203.1,202.31,202.35,16598.0,196.3094,196.8619,196.0962,196.135,16598.0
2023-09-14 11:10:00,202.39,202.45,201.69,202.0,12025.0,196.1737,196.2319,195.4952,195.7957,12025.0
2023-09-14 11:20:00,202.02,202.08,201.56,201.66,10988.0,195.8151,195.8733,195.3692,195.4662,10988.0
2023-09-14 11:30:00,201.64,201.85,201.43,201.58,6618.0,195.4468,195.6503,195.2432,195.3886,6618.0
2023-09-14 11:40:00,201.55,201.55,201.08,201.32,8560.0,195.3595,195.3595,194.904,195.1366,8560.0
2023-09-14 11:50:00,201.25,201.78,201.25,201.68,7790.0,195.0687,195.5825,195.0687,195.4855,7790.0
2023-09-14 12:00:00,201.74,201.76,201.19,201.2,5512.0,195.5437,195.5631,195.0106,195.0203,5512.0
2023-09-14 12:10:00,201.06,201.69,201.04,201.56,5996.0,194.8846,195.4952,194.8652,195.3692,5996.0
2023-09-14 12:20:00,201.45,201.7,201.28,201.66,5157.0,195.2626,195.5049,195.0978,195.4662,5157.0
2023-09-14 12:30:00,201.75,202.13,201.46,202.02,15366.0,195.5534,195.9217,195.2723,195.8151,15366.0
2023-09-14 12:40:00,202.08,202.23,201.72,202.0,6507.0,195.8733,196.0186,195.5243,195.7957,6507.0
2023-09-14 12:50:00,202.06,203.2,202.06,203.17,29538.0,195.8539,196.9589,195.8539,196.9298,29538.0
2023-09-14 13:00:00,203.15,203.15,202.4,202.4,8566.0,196.9104,196.9104,196.1834,196.1834,8566.0
2023-09-14 13:10:00,202.44,203.13,202.42,202.86,8875.0,196.2222,196.891,196.2028,196.6293,8875.0
2023-09-14 13:20:00,202.87,203.42,202.86,202.95,14574.0,196.639,197.1721,196.6293,196.7165,14574.0
2023-09-14 13:30:00,203.02,203.11,202.39,202.65,16208.0,196.7844,196.8716,196.1737,196.4257,16208.0
2023-09-14 13:40:00,202.59,202.75,202.36,202.53,7636.0,196.3676,196.5227,196.1447,196.3094,7636.0
2023-09-14 13:50:00,202.66,202.81,202.18,202.23,6546.0,196.4354,196.5808,195.9702,196.0186,6546.0
2023-09-14 14:00:00,202.23,202.52,202.07,202.46,12751.0,196.0186,196.2997,195.8636,196.2416,12751.0
2023-09-14 14:10:00,202.48,202.48,201.91,201.91,9807.0,196.261,196.261,195.7085,195.7085,9807.0
2023-09-14 14:20:00,201.91,202.29,201.86,202.1,8774.0,195.7085,196.0768,195.66,195.8926,8774.0
2023-09-14 14:30:00,202.12,202.45,202.0,202.26,6319.0,195.912,196.2319,195.7957,196.0477,6319.0
2023-09-14 14:40:00,202.35,202.57,202.16,202.56,6265.0,196.135,196.3482,195.9508,196.3385,6265.0
2023-09-14 14:50:00,202.51,202.77,202.39,202.62,6659.0,196.29,196.5421,196.1737,196.3967,6659.0
2023-09-14 15:00:00,202.68,203.34,202.68,203.31,15043.0,196.4548,197.0946,196.4548,197.0655,15043.0
2023-09-14 15:10:00,203.37,203.37,202.92,202.94,9797.0,197.1236,197.1236,196.6875,196.7068,9797.0
2023-09-14 15:20:00,202.96,203.07,202.78,202.92,9272.0,196.7262,196.8328,196.5518,196.6875,9272.0
2023-09-14 15:30:00,202.89,202.89,202.59,202.78,11139.0,196.6584,196.6584,196.3676,196.5518,11139.0
2023-09-14 15:40:00,202.76,203.07,202.75,202.91,21691.0,196.5324,196.8328,196.5227,196.6778,21691.0
2023-09-14 15:50:00,202.96,203.08,202.33,202.69,119514.0,196.7262,196.8425,196.1156,196.4645,119514.0
2023-09-15 09:30:00,201.83,202.39,199.05,199.14,382480.0,195.6309,196.1737,192.9363,193.0236,382480.0
2023-09-15 09:40:00,199.21,199.71,198.72,199.33,20707.0,193.0914,193.576,192.6165,193.2077,20707.0
2023-09-15 09:50:00,199.41,199.98,199.3,199.53,43106.0,193.2853,193.8378,193.1786,193.4016,43106.0
2023-09-15 10:00:00,199.63,200.56,199.49,199.99,17281.0,193.4985,194.3999,193.3628,193.8474,17281.0
2023-09-15 10:10:00,199.94,200.27,199.72,199.98,19121.0,193.799,194.1188,193.5857,193.8378,19121.0
2023-09-15 10:20:00,199.99,200.06,198.84,198.98,50431.0,193.8474,193.9153,192.7328,192.8685,50431.0
2023-09-15 10:30:00,198.9,199.0,198.5,198.71,16116.0,192.7909,192.8879,192.4032,192.6068,16116.0
2023-09-15 10:40:00,198.71,198.75,198.31,198.48,22730.0,192.6068,192.6455,192.219,192.3838,22730.0
2023-09-15 10:50:00,198.41,198.41,197.7,198.14,34560.0,192.316,192.316,191.6278,192.0543,34560.0
2023-09-15 11:00:00,198.23,198.91,198.11,198.91,24004.0,192.1415,192.8006,192.0252,192.8006,24004.0
2023-09-15 11:10:00,198.91,199.02,198.46,198.8,18209.0,192.8006,192.9072,192.3644,192.694,18209.0
2023-09-15 11:20:00,198.81,198.86,198.41,198.68,9761.0,192.7037,192.7522,192.316,192.5777,9761.0
2023-09-15 11:30:00,198.68,198.91,198.54,198.79,10526.0,192.5777,192.8006,192.442,192.6843,10526.0
2023-09-15 11:40:00,198.67,199.1,198.66,198.99,9719.0,192.568,192.9848,192.5583,192.8782,9719.0
2023-09-15 11:50:00,199.05,199.13,198.55,198.78,12072.0,192.9363,193.0139,192.4517,192.6746,12072.0
2023-09-15 12:00:00,198.74,199.24,198.73,198.96,12604.0,192.6358,193.1205,192.6261,192.8491,12604.0
2023-09-15 12:10:00,198.98,199.07,198.55,199.0,10014.0,192.8685,192.9557,192.4517,192.8879,10014.0
2023-09-15 12:20:00,198.95,199.0,198.58,198.59,10563.0,192.8394,192.8879,192.4808,192.4904,10563.0
2023-09-15 12:30:00,198.65,198.83,198.5,198.56,11749.0,192.5486,192.7231,192.4032,192.4614,11749.0
2023-09-15 12:40:00,198.54,198.65,198.18,198.31,11222.0,192.442,192.5486,192.093,192.219,11222.0
2023-09-15 12:50:00,198.31,198.44,198.06,198.42,22847.0,192.219,192.3451,191.9767,192.3257,22847.0
2023-09-15 13:00:00,198.44,198.71,198.16,198.24,30398.0,192.3451,192.6068,192.0737,192.1512,30398.0
2023-09-15 13:10:00,198.27,198.36,197.77,197.81,13159.0,192.1803,192.2675,191.6956,191.7344,13159.0
2023-09-15 13:20:00,197.7,197.7,197.41,197.61,24303.0,191.6278,191.6278,191.3467,191.5405,24303.0
2023-09-15 13:30:00,197.47,197.64,197.18,197.56,16341.0,191.4048,191.5696,191.1238,191.4921,16341.0
2023-09-15 13:40:00,197.56,197.89,197.5,197.71,12824.0,191.4921,191.8119,191.4339,191.6375,12824.0
2023-09-15 13:50:00,197.76,197.77,197.36,197.65,16076.0,191.6859,191.6956,191.2982,191.5793,16076.0
2023-09-15 14:00:00,197.71,197.71,197.15,197.15,15269.0,191.6375,191.6375,191.0947,191.0947,15269.0
2023-09-15 14:10:00,197.24,197.35,196.95,197.07,13813.0,191.1819,191.2885,190.9008,191.0171,13813.0
2023-09-15 14:20:00,197.04,197.14,196.73,197.08,14057.0,190.9881,191.085,190.6876,191.0268,14057.0
2023-09-15 14:30:00,197.09,197.1,196.72,196.81,16248.0,191.0365,191.0462,190.6779,190.7651,16248.0
2023-09-15 14:40:00,196.86,197.12,196.75,197.12,23677.0,190.8136,191.0656,190.707,191.0656,23677.0
2023-09-15 14:50:00,197.09,197.09,196.38,196.56,18356.0,191.0365,191.0365,190.3483,190.5228,18356.0
2023-09-15 15:00:00,196.48,196.81,196.33,196.73,25901.0,190.4453,190.7651,190.2999,190.6876,25901.0
2023-09-15 15:10:00,196.81,197.17,196.77,197.11,26413.0,190.7651,191.1141,190.7263,191.0559,26413.0
2023-09-15 15:20:00,197.08,197.6,196.99,197.43,38779.0,191.0268,191.5309,190.9396,191.3661,38779.0
2023-09-15 15:30:00,197.47,197.78,197.23,197.27,29383.0,191.4048,191.7053,191.1722,191.211,29383.0
2023-09-15 15:40:00,197.26,197.45,197.16,197.34,60169.0,191.2013,191.3855,191.1044,191.2788,60169.0
2023-09-15 15:50:00,197.35,197.65,196.89,197.37,222353.0,191.2885,191.5793,190.8427,191.3079,222353.0
2023-09-18 09:30:00,197.12,198.47,196.52,198.22,29782.0,191.0656,192.3741,190.484,192.1318,29782.0
2023-09-18 09:40:00,198.12,199.46,197.48,198.98,17497.0,192.0349,193.3337,191.4145,192.8685,17497.0
2023-09-18 09:50:00,199.05,199.31,198.57,198.83,19913.0,192.9363,193.1883,192.4711,192.7231,19913.0
2023-09-18 10:00:00,198.93,199.25,198.54,199.25,16382.0,192.82,193.1302,192.442,193.1302,16382.0
2023-09-18 10:10:00,199.26,199.79,199.07,199.58,13044.0,193.1399,193.6536,192.9557,193.45,13044.0
2023-09-18 10:20:00,199.51,199.78,198.9,198.9,11033.0,193.3822,193.6439,192.7909,192.7909,11033.0
2023-09-18 10:30:00,199.04,199.49,198.85,199.05,17550.0,192.9266,193.3628,192.7425,192.9363,17550.0
2023-09-18 10:40:00,199.05,199.41,198.78,198.91,16710.0,192.9363,193.2853,192.6746,192.8006,16710.0
2023-09-18 10:50:00,198.89,199.08,198.54,198.94,8932.0,192.7812,192.9654,192.442,192.8297,8932.0
2023-09-18 11:00:00,199.0,199.73,198.97,199.44,11847.0,192.8879,193.5954,192.8588,193.3143,11847.0
2023-09-18 11:10:00,199.41,199.5,199.1,199.2,9585.0,193.2853,193.3725,192.9848,193.0817,9585.0
2023-09-18 11:20:00,199.09,199.28,198.88,198.92,11465.0,192.9751,193.1593,192.7715,192.8103,11465.0
2023-09-18 11:30:00,199.02,199.56,199.01,199.28,16150.0,192.9072,193.4307,192.8975,193.1593,16150.0
2023-09-18 11:40:00,199.29,199.41,199.09,199.25,8158.0,193.1689,193.2853,192.9751,193.1302,8158.0
2023-09-18 11:50:00,199.29,199.62,199.22,199.56,16464.0,193.1689,193.4888,193.1011,193.4307,16464.0
2023-09-18 12:00:00,199.6,199.61,199.14,199.14,6822.0,193.4694,193.4791,193.0236,193.0236,6822.0
2023-09-18 12:10:00,199.12,199.41,199.12,199.32,7881.0,193.0042,193.2853,193.0042,193.198,7881.0
2023-09-18 12:20:00,199.31,199.53,199.09,199.46,8944.0,193.1883,193.4016,192.9751,193.3337,8944.0
2023-09-18 12:30:00,199.55,199.65,199.26,199.41,8765.0,193.421,193.5179,193.1399,193.2853,8765.0
2023-09-18 12:40:00,199.48,199.73,199.4,199.61,13847.0,193.3531,193.5954,193.2756,193.4791,13847.0
2023-09-18 12:50:00,199.58,199.58,199.07,199.12,11458.0,193.45,193.45,192.9557,193.0042,11458.0
2023-09-18 13:00:00,199.16,199.4,198.9,198.9,17228.0,193.0429,193.2756,192.7909,192.7909,17228.0
2023-09-18 13:10:00,199.05,199.23,198.97,199.03,7906.0,192.9363,193.1108,192.8588,192.9169,7906.0
2023-09-18 13:20:00,199.03,199.66,199.02,199.41,7169.0,192.9169,193.5276,192.9072,193.2853,7169.0
2023-09-18 13:30:00,199.39,199.62,199.39,199.52,3357.0,193.2659,193.4888,193.2659,193.3919,3357.0
2023-09-18 13:40:00,199.52,199.68,199.43,199.53,5701.0,193.3919,193.547,193.3046,193.4016,5701.0
2023-09-18 13:50:00,199.48,199.48,199.06,199.1,6846.0,193.3531,193.3531,192.946,192.9848,6846.0
2023-09-18 14:00:00,199.09,199.22,198.93,199.08,6519.0,192.9751,193.1011,192.82,192.9654,6519.0
2023-09-18 14:10:00,199.03,199.14,198.95,198.98,8885.0,192.9169,193.0236,192.8394,192.8685,8885.0
2023-09-18 14:20:00,198.99,199.01,198.72,198.75,7906.0,192.8782,192.8975,192.6165,192.6455,7906.0
2023-09-18 14:30:00,198.71,198.9,198.65,198.69,6804.0,192.6068,192.7909,192.5486,192.5874,6804.0
2023-09-18 14:40:00,198.63,198.67,198.49,198.51,8827.0,192.5292,192.568,192.3935,192.4129,8827.0
2023-09-18 14:50:00,198.47,198.47,197.99,198.23,7838.0,192.3741,192.3741,191.9089,192.1415,7838.0
2023-09-18 15:00:00,198.19,198.5,198.12,198.49,9377.0,192.1027,192.4032,192.0349,192.3935,9377.0
2023-09-18 15:10:00,198.49,198.67,198.4,198.5,10426.0,192.3935,192.568,192.3063,192.4032,10426.0
2023-09-18 15:20:00,198.57,198.69,198.35,198.69,11348.0,192.4711,192.5874,192.2578,192.5874,11348.0
2023-09-18 15:30:00,198.72,198.72,198.28,198.28,21706.0,192.6165,192.6165,192.19,192.19,21706.0
2023-09-18 15:40:00,198.31,198.8,198.23,198.61,28647.0,192.219,192.694,192.1415,192.5098,28647.0
2023-09-18 15:50:00,198.61,199.44,198.5,199.43,179104.0,192.5098,193.3143,192.4032,193.3046,179104.0
2023-09-19 09:30:00,198.71,198.91,197.35,198.38,36548.0,192.6068,192.8006,191.2885,192.2869,36548.0
2023-09-19 09:40:00,198.7,198.86,197.56,197.85,42198.0,192.5971,192.7522,191.4921,191.7732,42198.0
2023-09-19 09:50:00,197.86,197.94,197.15,197.25,15757.0,191.7829,191.8604,191.0947,191.1916,15757.0
2023-09-19 10:00:00,197.29,197.29,196.4,196.74,14163.0,191.2304,191.2304,190.3677,190.6973,14163.0
2023-09-19 10:10:00,196.82,197.34,196.4,197.32,10910.0,190.7748,191.2788,190.3677,191.2595,10910.0
2023-09-19 10:20:00,197.33,197.67,196.84,196.93,9504.0,191.2691,191.5987,190.7942,190.8814,9504.0
2023-09-19 10:30:00,196.84,196.98,196.38,196.45,25386.0,190.7942,190.9299,190.3483,190.4162,25386.0
2023-09-19 10:40:00,196.55,197.01,196.37,197.01,12520.0,190.5131,190.959,190.3386,190.959,12520.0
2023-09-19 10:50:00,197.08,197.59,196.96,197.37,15573.0,191.0268,191.5212,190.9105,191.3079,15573.0
2023-09-19 11:00:00,197.38,198.35,197.38,198.16,38626.0,191.3176,192.2578,191.3176,192.0737,38626.0
2023-09-19 11:10:00,198.15,198.28,197.88,198.07,32551.0,192.064,192.19,191.8023,191.9864,32551.0
2023-09-19 11:20:00,198.12,198.51,198.09,198.46,10208.0,192.0349,192.4129,192.0058,192.3644,10208.0
2023-09-19 11:30:00,198.51,198.7,198.35,198.63,12303.0,192.4129,192.5971,192.2578,192.5292,12303.0
2023-09-19 11:40:00,198.56,198.59,198.31,198.45,13695.0,192.4614,192.4904,192.219,192.3547,13695.0
2023-09-19 11:50:00,198.48,198.64,198.26,198.62,19464.0,192.3838,192.5389,192.1706,192.5195,19464.0
2023-09-19 12:00:00,198.57,198.61,197.73,197.86,14400.0,192.4711,192.5098,191.6569,191.7829,14400.0
2023-09-19 12:10:00,197.93,197.97,197.62,197.87,8188.0,191.8507,191.8895,191.5502,191.7926,8188.0
2023-09-19 12:20:00,197.84,198.21,197.75,198.0,7935.0,191.7635,192.1221,191.6762,191.9186,7935.0
2023-09-19 12:30:00,197.91,198.07,197.86,197.89,5748.0,191.8313,191.9864,191.7829,191.8119,5748.0
2023-09-19 12:40:00,197.86,198.05,197.61,197.99,6177.0,191.7829,191.967,191.5405,191.9089,6177.0
2023-09-19 12:50:00,197.98,198.47,197.91,198.38,6813.0,191.8992,192.3741,191.8313,192.2869,6813.0
2023-09-19 13:00:00,198.43,198.7,198.22,198.7,14786.0,192.3354,192.5971,192.1318,192.5971,14786.0
2023-09-19 13:10:00,198.63,198.85,198.54,198.81,9349.0,192.5292,192.7425,192.442,192.7037,9349.0
2023-09-19 13:20:00,198.92,198.95,198.65,198.65,8380.0,192.8103,192.8394,192.5486,192.5486,8380.0
2023-09-19 13:30:00,198.71,199.0,198.71,198.92,4226.0,192.6068,192.8879,192.6068,192.8103,4226.0
2023-09-19 13:40:00,198.8,199.46,198.77,199.46,12314.0,192.694,193.3337,192.6649,193.3337,12314.0
2023-09-19 13:50:00,199.44,199.55,198.92,199.02,21287.0,193.3143,193.421,192.8103,192.9072,21287.0
2023-09-19 14:00:00,199.01,199.23,198.72,198.75,12816.0,192.8975,193.1108,192.6165,192.6455,12816.0
2023-09-19 14:10:00,198.74,198.95,198.64,198.95,15075.0,192.6358,192.8394,192.5389,192.8394,15075.0
2023-09-19 14:20:00,198.98,198.98,198.77,198.8,8715.0,192.8685,192.8685,192.6649,192.694,8715.0
2023-09-19 14:30:00,198.81,199.58,198.8,199.45,13690.0,192.7037,193.45,192.694,193.324,13690.0
2023-09-19 14:40:00,199.41,199.47,199.14,199.25,12888.0,193.2853,193.3434,193.0236,193.1302,12888.0
2023-09-19 14:50:00,199.25,199.26,198.57,198.57,7412.0,193.1302,193.1399,192.4711,192.4711,7412.0
2023-09-19 15:00:00,198.47,198.7,198.42,198.43,7045.0,192.3741,192.5971,192.3257,192.3354,7045.0
2023-09-19 15:10:00,198.43,198.57,198.19,198.46,18987.0,192.3354,192.4711,192.1027,192.3644,18987.0
2023-09-19 15:20:00,198.42,198.63,198.37,198.63,12961.0,192.3257,192.5292,192.2772,192.5292,12961.0
2023-09-19 15:30:00,198.63,199.03,198.57,198.94,36796.0,192.5292,192.9169,192.4711,192.8297,36796.0
2023-09-19 15:40:00,198.92,199.5,198.91,199.49,32102.0,192.8103,193.3725,192.8006,193.3628,32102.0
2023-09-19 15:50:00,199.51,199.58,198.92,199.13,112273.0,193.3822,193.45,192.8103,193.0139,112273.0
2023-09-20 09:30:00,200.39,200.68,200.23,200.67,25048.0,194.2352,194.5163,194.0801,194.5066,25048.0
2023-09-20 09:40:00,200.8,201.45,200.75,200.75,11678.0,194.6326,195.2626,194.5841,194.5841,11678.0
2023-09-20 09:50:00,200.86,201.17,200.63,200.65,5399.0,194.6907,194.9912,194.4678,194.4872,5399.0
2023-09-20 10:00:00,200.62,200.62,200.06,200.22,5361.0,194.4581,194.4581,193.9153,194.0704,5361.0
2023-09-20 10:10:00,200.34,200.34,199.2,199.33,5876.0,194.1867,194.1867,193.0817,193.2077,5876.0
2023-09-20 10:20:00,199.29,199.29,198.86,199.05,5472.0,193.1689,193.1689,192.7522,192.9363,5472.0
2023-09-20 10:30:00,198.93,199.24,198.85,199.08,4186.0,192.82,193.1205,192.7425,192.9654,4186.0
2023-09-20 10:40:00,199.0,199.15,198.85,198.93,4277.0,192.8879,193.0332,192.7425,192.82,4277.0
2023-09-20 10:50:00,198.98,199.27,198.97,199.09,5111.0,192.8685,193.1496,192.8588,192.9751,5111.0
2023-09-20 11:00:00,199.15,199.42,199.07,199.34,3226.0,193.0332,193.295,192.9557,193.2174,3226.0
2023-09-20 11:10:00,199.26,199.26,198.6,198.89,7141.0,193.1399,193.1399,192.5001,192.7812,7141.0
2023-09-20 11:20:00,198.9,198.95,198.65,198.94,2900.0,192.7909,192.8394,192.5486,192.8297,2900.0
2023-09-20 11:30:00,198.97,199.34,198.88,199.06,6550.0,192.8588,193.2174,192.7715,192.946,6550.0
2023-09-20 11:40:00,198.98,199.39,198.95,199.39,3683.0,192.8685,193.2659,192.8394,193.2659,3683.0
2023-09-20 11:50:00,199.34,199.76,199.34,199.73,4583.0,193.2174,193.6245,193.2174,193.5954,4583.0
2023-09-20 12:00:00,199.74,199.79,199.2,199.35,7530.0,193.6051,193.6536,193.0817,193.2271,7530.0
2023-09-20 12:10:00,199.3,199.51,199.2,199.21,10352.0,193.1786,193.3822,193.0817,193.0914,10352.0
2023-09-20 12:20:00,199.2,199.57,199.15,199.3,4400.0,193.0817,193.4403,193.0332,193.1786,4400.0
2023-09-20 12:30:00,199.28,199.38,199.12,199.22,5219.0,193.1593,193.2562,193.0042,193.1011,5219.0
2023-09-20 12:40:00,199.25,199.25,198.91,199.01,5282.0,193.1302,193.1302,192.8006,192.8975,5282.0
2023-09-20 12:50:00,198.94,199.16,198.84,198.91,4459.0,192.8297,193.0429,192.7328,192.8006,4459.0
2023-09-20 13:00:00,198.9,198.9,198.68,198.73,2903.0,192.7909,192.7909,192.5777,192.6261,2903.0
2023-09-20 13:10:00,198.71,198.79,198.56,198.7,4376.0,192.6068,192.6843,192.4614,192.5971,4376.0
2023-09-20 13:20:00,198.77,198.79,198.34,198.5,8040.0,192.6649,192.6843,192.2481,192.4032,8040.0
2023-09-20 13:30:00,198.44,198.54,198.29,198.42,5769.0,192.3451,192.442,192.1997,192.3257,5769.0
2023-09-20 13:40:00,198.31,198.57,198.3,198.51,5070.0,192.219,192.4711,192.2094,192.4129,5070.0
2023-09-20 13:50:00,198.42,198.88,198.36,198.65,6065.0,192.3257,192.7715,192.2675,192.5486,6065.0
2023-09-20 14:00:00,198.54,198.54,197.68,197.92,12071.0,192.442,192.442,191.6084,191.841,12071.0
2023-09-20 14:10:00,197.82,198.24,197.57,198.04,11760.0,191.7441,192.1512,191.5018,191.9573,11760.0
2023-09-20 14:20:00,198.03,198.38,197.88,198.17,6496.0,191.9476,192.2869,191.8023,192.0833,6496.0
2023-09-20 14:30:00,198.07,198.92,197.89,198.35,8736.0,191.9864,192.8103,191.8119,192.2578,8736.0
2023-09-20 14:40:00,198.34,198.91,197.9,198.02,13042.0,192.2481,192.8006,191.8216,191.938,13042.0
2023-09-20 14:50:00,197.9,198.1,197.14,197.14,15550.0,191.8216,192.0155,191.085,191.085,15550.0
2023-09-20 15:00:00,197.07,197.58,196.62,196.77,18069.0,191.0171,191.5115,190.581,190.7263,18069.0
2023-09-20 15:10:00,196.77,196.88,195.89,195.9,30039.0,190.7263,190.833,189.8734,189.8831,30039.0
2023-09-20 15:20:00,196.1,196.5,195.86,196.5,24162.0,190.0769,190.4646,189.8443,190.4646,24162.0
2023-09-20 15:30:00,196.53,196.58,195.64,195.64,27795.0,190.4937,190.5422,189.6311,189.6311,27795.0
2023-09-20 15:40:00,195.58,195.96,195.34,195.85,44697.0,189.5729,189.9412,189.3403,189.8346,44697.0
2023-09-20 15:50:00,195.8,196.0,194.74,194.77,125871.0,189.7861,189.98,188.7587,188.7878,125871.0
2023-09-21 09:30:00,193.54,194.58,193.04,194.34,54698.0,187.5956,188.6036,187.1109,188.371,54698.0
2023-09-21 09:40:00,194.17,194.7,193.4,194.41,27315.0,188.2062,188.7199,187.4599,188.4388,27315.0
2023-09-21 09:50:00,194.42,194.5,193.75,193.75,15636.0,188.4485,188.5261,187.7991,187.7991,15636.0
2023-09-21 10:00:00,193.98,194.82,193.65,194.82,25377.0,188.022,188.8362,187.7022,188.8362,25377.0
2023-09-21 10:10:00,194.82,195.37,194.44,194.85,21133.0,188.8362,189.3693,188.4679,188.8653,21133.0
2023-09-21 10:20:00,194.77,195.47,194.68,195.35,11652.0,188.7878,189.4663,188.7005,189.35,11652.0
2023-09-21 10:30:00,195.45,195.94,195.41,195.94,13211.0,189.4469,189.9218,189.4081,189.9218,13211.0
2023-09-21 10:40:00,195.78,195.98,195.55,195.87,12228.0,189.7668,189.9606,189.5438,189.854,12228.0
2023-09-21 10:50:00,195.97,196.21,195.01,195.08,35461.0,189.9509,190.1835,189.0204,189.0883,35461.0
2023-09-21 11:00:00,195.27,195.75,194.97,195.42,13691.0,189.2724,189.7377,188.9816,189.4178,13691.0
2023-09-21 11:10:00,195.49,195.52,194.75,194.79,6925.0,189.4857,189.5147,188.7684,188.8072,6925.0
2023-09-21 11:20:00,194.8,195.17,194.21,194.37,14063.0,188.8169,189.1755,188.245,188.4001,14063.0
2023-09-21 11:30:00,194.32,195.01,194.11,195.01,11377.0,188.3516,189.0204,188.148,189.0204,11377.0
2023-09-21 11:40:00,194.94,195.48,194.8,195.3,6885.0,188.9526,189.476,188.8169,189.3015,6885.0
2023-09-21 11:50:00,195.32,195.36,194.84,194.96,7639.0,189.3209,189.3597,188.8556,188.9719,7639.0
2023-09-21 12:00:00,194.94,195.01,194.66,194.76,7802.0,188.9526,189.0204,188.6812,188.7781,7802.0
2023-09-21 12:10:00,194.71,195.04,194.5,194.97,8012.0,188.7296,189.0495,188.5261,188.9816,8012.0
2023-09-21 12:20:00,195.04,195.29,194.93,195.07,7064.0,189.0495,189.2918,188.9429,189.0786,7064.0
2023-09-21 12:30:00,195.04,195.06,194.56,194.65,7320.0,189.0495,189.0689,188.5842,188.6715,7320.0
2023-09-21 12:40:00,194.65,194.93,194.56,194.9,5883.0,188.6715,188.9429,188.5842,188.9138,5883.0
2023-09-21 12:50:00,195.01,195.29,194.87,194.87,5961.0,189.0204,189.2918,188.8847,188.8847,5961.0
2023-09-21 13:00:00,194.97,195.6,194.95,195.34,7560.0,188.9816,189.5923,188.9622,189.3403,7560.0
2023-09-21 13:10:00,195.39,195.9,195.34,195.73,9776.0,189.3887,189.8831,189.3403,189.7183,9776.0
2023-09-21 13:20:00,195.67,195.73,195.44,195.45,4144.0,189.6601,189.7183,189.4372,189.4469,4144.0
2023-09-21 13:30:00,195.44,195.7,195.21,195.46,12110.0,189.4372,189.6892,189.2143,189.4566,12110.0
2023-09-21 13:40:00,195.4,195.46,195.08,195.2,4881.0,189.3984,189.4566,189.0883,189.2046,4881.0
2023-09-21 13:50:00,195.15,195.35,195.03,195.17,7612.0,189.1561,189.35,189.0398,189.1755,7612.0
2023-09-21 14:00:00,195.0,195.04,194.44,194.46,10309.0,189.0107,189.0495,188.4679,188.4873,10309.0
2023-09-21 14:10:00,194.49,194.72,194.44,194.66,7325.0,188.5164,188.7393,188.4679,188.6812,7325.0
2023-09-21 14:20:00,194.6,194.78,194.45,194.45,7843.0,188.623,188.7975,188.4776,188.4776,7843.0
2023-09-21 14:30:00,194.41,194.72,194.37,194.63,7536.0,188.4388,188.7393,188.4001,188.6521,7536.0
2023-09-21 14:40:00,194.66,194.79,194.61,194.61,6172.0,188.6812,188.8072,188.6327,188.6327,6172.0
2023-09-21 14:50:00,194.65,194.73,194.51,194.57,7264.0,188.6715,188.749,188.5358,188.5939,7264.0
2023-09-21 15:00:00,194.5,194.65,194.13,194.44,19629.0,188.5261,188.6715,188.1674,188.4679,19629.0
2023-09-21 15:10:00,194.47,194.5,194.17,194.44,21571.0,188.497,188.5261,188.2062,188.4679,21571.0
2023-09-21 15:20:00,194.53,194.71,194.46,194.53,15588.0,188.5551,188.7296,188.4873,188.5551,15588.0
2023-09-21 15:30:00,194.56,194.6,194.19,194.45,24991.0,188.5842,188.623,188.2256,188.4776,24991.0
2023-09-21 15:40:00,194.44,194.77,194.35,194.63,32965.0,188.4679,188.7878,188.3807,188.6521,32965.0
2023-09-21 15:50:00,194.62,194.74,193.89,194.0,137307.0,188.6424,188.7587,187.9348,188.0414,137307.0
2023-09-22 09:30:00,195.54,197.04,194.51,196.19,35999.0,189.5341,190.9881,188.5358,190.1642,35999.0
2023-09-22 09:40:00,196.16,196.84,195.62,196.67,23900.0,190.1351,190.7942,189.6117,190.6294,23900.0
2023-09-22 09:50:00,196.81,197.0,196.32,196.94,16149.0,190.7651,190.9493,190.2902,190.8911,16149.0
2023-09-22 10:00:00,196.93,197.98,196.66,197.71,25316.0,190.8814,191.8992,190.6197,191.6375,25316.0
2023-09-22 10:10:00,197.72,197.73,196.54,197.02,11195.0,191.6472,191.6569,190.5034,190.9687,11195.0
2023-09-22 10:20:00,197.11,197.32,196.78,197.27,9982.0,191.0559,191.2595,190.736,191.211,9982.0
2023-09-22 10:30:00,197.27,198.38,197.15,198.02,21920.0,191.211,192.2869,191.0947,191.938,21920.0
2023-09-22 10:40:00,198.0,198.29,197.8,197.89,11537.0,191.9186,192.1997,191.7247,191.8119,11537.0
2023-09-22 10:50:00,197.8,197.95,197.43,197.62,13316.0,191.7247,191.8701,191.3661,191.5502,13316.0
2023-09-22 11:00:00,197.62,197.63,197.26,197.34,8959.0,191.5502,191.5599,191.2013,191.2788,8959.0
2023-09-22 11:10:00,197.39,197.7,197.31,197.44,6949.0,191.3273,191.6278,191.2498,191.3758,6949.0
2023-09-22 11:20:00,197.36,197.57,197.19,197.57,6807.0,191.2982,191.5018,191.1334,191.5018,6807.0
2023-09-22 11:30:00,197.54,197.93,197.44,197.93,5937.0,191.4727,191.8507,191.3758,191.8507,5937.0
2023-09-22 11:40:00,197.96,197.98,197.39,197.51,8475.0,191.8798,191.8992,191.3273,191.4436,8475.0
2023-09-22 11:50:00,197.56,197.69,197.25,197.35,4791.0,191.4921,191.6181,191.1916,191.2885,4791.0
2023-09-22 12:00:00,197.18,197.64,197.18,197.59,5397.0,191.1238,191.5696,191.1238,191.5212,5397.0
2023-09-22 12:10:00,197.6,197.85,197.41,197.85,8327.0,191.5309,191.7732,191.3467,191.7732,8327.0
2023-09-22 12:20:00,197.89,198.09,197.74,198.09,9087.0,191.8119,192.0058,191.6666,192.0058,9087.0
2023-09-22 12:30:00,198.08,198.4,197.95,198.32,15063.0,191.9961,192.3063,191.8701,192.2287,15063.0
2023-09-22 12:40:00,198.46,198.5,198.14,198.15,19577.0,192.3644,192.4032,192.0543,192.064,19577.0
2023-09-22 12:50:00,198.16,198.7,198.14,198.46,11567.0,192.0737,192.5971,192.0543,192.3644,11567.0
2023-09-22 13:00:00,198.46,198.82,198.43,198.67,10825.0,192.3644,192.7134,192.3354,192.568,10825.0
2023-09-22 13:10:00,198.78,198.97,198.32,198.32,10651.0,192.6746,192.8588,192.2287,192.2287,10651.0
2023-09-22 13:20:00,198.28,198.36,197.91,198.09,16656.0,192.19,192.2675,191.8313,192.0058,16656.0
2023-09-22 13:30:00,198.0,198.01,197.59,197.7,9872.0,191.9186,191.9283,191.5212,191.6278,9872.0
2023-09-22 13:40:00,197.64,197.95,197.51,197.68,13454.0,191.5696,191.8701,191.4436,191.6084,13454.0
2023-09-22 13:50:00,197.7,198.04,197.7,197.88,8218.0,191.6278,191.9573,191.6278,191.8023,8218.0
2023-09-22 14:00:00,197.99,198.03,197.72,197.83,8851.0,191.9089,191.9476,191.6472,191.7538,8851.0
2023-09-22 14:10:00,197.84,197.9,197.06,197.28,16996.0,191.7635,191.8216,191.0074,191.2207,16996.0
2023-09-22 14:20:00,197.35,197.78,197.28,197.41,7361.0,191.2885,191.7053,191.2207,191.3467,7361.0
2023-09-22 14:30:00,197.41,197.42,197.03,197.06,11679.0,191.3467,191.3564,190.9784,191.0074,11679.0
2023-09-22 14:40:00,197.04,197.23,196.8,197.23,5264.0,190.9881,191.1722,190.7554,191.1722,5264.0
2023-09-22 14:50:00,197.23,197.23,196.92,196.98,5001.0,191.1722,191.1722,190.8717,190.9299,5001.0
2023-09-22 15:00:00,196.91,198.03,196.91,198.03,9328.0,190.862,191.9476,190.862,191.9476,9328.0
2023-09-22 15:10:00,198.09,198.16,197.8,198.16,6659.0,192.0058,192.0737,191.7247,192.0737,6659.0
2023-09-22 15:20:00,198.16,198.49,198.0,198.26,17887.0,192.0737,192.3935,191.9186,192.1706,17887.0
2023-09-22 15:30:00,198.29,198.37,197.62,197.93,11508.0,192.1997,192.2772,191.5502,191.8507,11508.0
2023-09-22 15:40:00,197.84,197.92,196.91,197.12,19371.0,191.7635,191.841,190.862,191.0656,19371.0
2023-09-22 15:50:00,197.03,197.2,196.57,196.94,143779.0,190.9784,191.1431,190.5325,190.8911,143779.0
2023-09-25 09:30:00,195.57,196.53,194.7,196.53,25179.0,189.5632,190.4937,188.7199,190.4937,25179.0
2023-09-25 09:40:00,196.76,197.64,196.76,196.98,6131.0,190.7167,191.5696,190.7167,190.9299,6131.0
2023-09-25 09:50:00,197.27,197.35,196.34,196.34,6457.0,191.211,191.2885,190.3096,190.3096,6457.0
2023-09-25 10:00:00,196.33,196.33,195.62,196.3,11921.0,190.2999,190.2999,189.6117,190.2708,11921.0
2023-09-25 10:10:00,196.19,196.39,195.86,195.86,5125.0,190.1642,190.358,189.8443,189.8443,5125.0
2023-09-25 10:20:00,196.12,196.13,195.84,195.96,4027.0,190.0963,190.106,189.8249,189.9412,4027.0
2023-09-25 10:30:00,195.74,195.86,195.33,195.45,5136.0,189.728,189.8443,189.3306,189.4469,5136.0
2023-09-25 10:40:00,195.23,196.26,195.2,196.1,11683.0,189.2336,190.232,189.2046,190.0769,11683.0
2023-09-25 10:50:00,196.03,196.45,195.6,195.6,17001.0,190.0091,190.4162,189.5923,189.5923,17001.0
2023-09-25 11:00:00,195.7,196.37,195.62,196.37,25785.0,189.6892,190.3386,189.6117,190.3386,25785.0
2023-09-25 11:10:00,196.34,197.52,196.2,197.47,11160.0,190.3096,191.4533,190.1739,191.4048,11160.0
2023-09-25 11:20:00,197.47,197.72,197.35,197.39,11452.0,191.4048,191.6472,191.2885,191.3273,11452.0
2023-09-25 11:30:00,197.45,197.77,197.35,197.52,16122.0,191.3855,191.6956,191.2885,191.4533,16122.0
2023-09-25 11:40:00,197.51,197.94,197.21,197.21,8754.0,191.4436,191.8604,191.1528,191.1528,8754.0
2023-09-25 11:50:00,197.27,197.37,197.05,197.09,8012.0,191.211,191.3079,190.9977,191.0365,8012.0
2023-09-25 12:00:00,197.09,197.29,196.91,197.19,11739.0,191.0365,191.2304,190.862,191.1334,11739.0
2023-09-25 12:10:00,197.16,198.03,197.16,197.96,6951.0,191.1044,191.9476,191.1044,191.8798,6951.0
2023-09-25 12:20:00,197.98,198.22,197.94,198.06,5620.0,191.8992,192.1318,191.8604,191.9767,5620.0
2023-09-25 12:30:00,198.04,198.07,197.58,197.63,9666.0,191.9573,191.9864,191.5115,191.5599,9666.0
2023-09-25 12:40:00,197.63,197.79,197.54,197.68,10605.0,191.5599,191.715,191.4727,191.6084,10605.0
2023-09-25 12:50:00,197.62,197.67,197.17,197.57,6261.0,191.5502,191.5987,191.1141,191.5018,6261.0
2023-09-25 13:00:00,197.59,197.89,197.45,197.89,5064.0,191.5212,191.8119,191.3855,191.8119,5064.0
2023-09-25 13:10:00,197.88,198.06,197.85,197.99,12319.0,191.8023,191.9767,191.7732,191.9089,12319.0
2023-09-25 13:20:00,198.04,198.04,197.15,197.38,6972.0,191.9573,191.9573,191.0947,191.3176,6972.0
2023-09-25 13:30:00,197.28,197.34,197.1,197.32,5295.0,191.2207,191.2788,191.0462,191.2595,5295.0
2023-09-25 13:40:00,197.27,197.27,196.7,197.04,6287.0,191.211,191.211,190.6585,190.9881,6287.0
2023-09-25 13:50:00,197.05,197.39,197.04,197.21,4738.0,190.9977,191.3273,190.9881,191.1528,4738.0
2023-09-25 14:00:00,197.28,197.35,197.05,197.15,6074.0,191.2207,191.2885,190.9977,191.0947,6074.0
2023-09-25 14:10:00,197.05,197.16,196.88,197.01,6351.0,190.9977,191.1044,190.833,190.959,6351.0
2023-09-25 14:20:00,197.05,197.05,196.66,196.78,3385.0,190.9977,190.9977,190.6197,190.736,3385.0
2023-09-25 14:30:00,196.83,197.28,196.83,197.06,8077.0,190.7845,191.2207,190.7845,191.0074,8077.0
2023-09-25 14:40:00,197.08,197.15,196.93,197.0,8069.0,191.0268,191.0947,190.8814,190.9493,8069.0
2023-09-25 14:50:00,196.93,197.08,196.55,196.78,11070.0,190.8814,191.0268,190.5131,190.736,11070.0
2023-09-25 15:00:00,196.78,196.9,196.04,196.05,32280.0,190.736,190.8524,190.0188,190.0285,32280.0
2023-09-25 15:10:00,196.06,197.16,196.06,197.13,6649.0,190.0382,191.1044,190.0382,191.0753,6649.0
2023-09-25 15:20:00,197.21,197.22,196.86,197.02,10417.0,191.1528,191.1625,190.8136,190.9687,10417.0
2023-09-25 15:30:00,196.97,197.29,196.92,197.29,8870.0,190.9202,191.2304,190.8717,191.2304,8870.0
2023-09-25 15:40:00,197.32,197.67,197.29,197.67,33123.0,191.2595,191.5987,191.2304,191.5987,33123.0
2023-09-25 15:50:00,197.68,198.27,197.05,198.17,110814.0,191.6084,192.1803,190.9977,192.0833,110814.0
2023-09-26 09:30:00,197.0,197.42,195.86,196.87,21451.0,190.9493,191.3564,189.8443,190.8233,21451.0
2023-09-26 09:40:00,196.91,197.53,196.76,196.76,7807.0,190.862,191.463,190.7167,190.7167,7807.0
2023-09-26 09:50:00,196.68,196.88,196.07,196.22,10774.0,190.6391,190.833,190.0478,190.1932,10774.0
2023-09-26 10:00:00,196.25,196.54,195.95,196.13,10225.0,190.2223,190.5034,189.9315,190.106,10225.0
2023-09-26 10:10:00,196.12,196.16,195.43,195.44,10579.0,190.0963,190.1351,189.4275,189.4372,10579.0
2023-09-26 10:20:00,195.5,196.52,195.5,196.52,10718.0,189.4954,190.484,189.4954,190.484,10718.0
2023-09-26 10:30:00,196.45,196.66,196.23,196.5,11268.0,190.4162,190.6197,190.2029,190.4646,11268.0
2023-09-26 10:40:00,196.48,196.95,196.12,196.24,13729.0,190.4453,190.9008,190.0963,190.2126,13729.0
2023-09-26 10:50:00,196.14,197.0,196.13,196.91,15750.0,190.1157,190.9493,190.106,190.862,15750.0
2023-09-26 11:00:00,197.05,197.13,196.53,196.64,15992.0,190.9977,191.0753,190.4937,190.6003,15992.0
2023-09-26 11:10:00,196.53,196.62,196.24,196.38,11544.0,190.4937,190.581,190.2126,190.3483,11544.0
2023-09-26 11:20:00,196.33,196.44,196.1,196.18,11620.0,190.2999,190.4065,190.0769,190.1545,11620.0
2023-09-26 11:30:00,196.18,196.72,195.95,196.65,9474.0,190.1545,190.6779,189.9315,190.61,9474.0
2023-09-26 11:40:00,196.58,196.77,196.43,196.51,6225.0,190.5422,190.7263,190.3968,190.4743,6225.0
2023-09-26 11:50:00,196.57,196.57,195.95,196.2,5604.0,190.5325,190.5325,189.9315,190.1739,5604.0
2023-09-26 12:00:00,196.21,196.47,196.03,196.47,5300.0,190.1835,190.4356,190.0091,190.4356,5300.0
2023-09-26 12:10:00,196.36,196.56,196.26,196.26,5500.0,190.3289,190.5228,190.232,190.232,5500.0
2023-09-26 12:20:00,196.34,196.57,196.32,196.41,3553.0,190.3096,190.5325,190.2902,190.3774,3553.0
2023-09-26 12:30:00,196.38,196.45,196.16,196.25,3400.0,190.3483,190.4162,190.1351,190.2223,3400.0
2023-09-26 12:40:00,196.24,196.32,195.98,196.19,12433.0,190.2126,190.2902,189.9606,190.1642,12433.0
2023-09-26 12:50:00,196.24,196.43,195.91,195.91,11499.0,190.2126,190.3968,189.8928,189.8928,11499.0
2023-09-26 13:00:00,196.04,196.16,195.77,196.07,5747.0,190.0188,190.1351,189.7571,190.0478,5747.0
2023-09-26 13:10:00,196.22,196.35,196.04,196.13,6446.0,190.1932,190.3192,190.0188,190.106,6446.0
2023-09-26 13:20:00,196.16,196.2,195.9,195.97,8138.0,190.1351,190.1739,189.8831,189.9509,8138.0
2023-09-26 13:30:00,195.99,196.17,195.52,195.52,9333.0,189.9703,190.1448,189.5147,189.5147,9333.0
2023-09-26 13:40:00,195.51,195.51,195.28,195.31,7411.0,189.505,189.505,189.2821,189.3112,7411.0
2023-09-26 13:50:00,195.37,195.94,195.34,195.93,9940.0,189.3693,189.9218,189.3403,189.9121,9940.0
2023-09-26 14:00:00,195.95,195.95,195.34,195.34,16374.0,189.9315,189.9315,189.3403,189.3403,16374.0
2023-09-26 14:10:00,195.23,195.24,194.63,194.63,19879.0,189.2336,189.2433,188.6521,188.6521,19879.0
2023-09-26 14:20:00,194.61,194.99,194.59,194.6,13930.0,188.6327,189.001,188.6133,188.623,13930.0
2023-09-26 14:30:00,194.59,194.9,194.37,194.44,11368.0,188.6133,188.9138,188.4001,188.4679,11368.0
2023-09-26 14:40:00,194.38,194.59,194.19,194.39,29383.0,188.4098,188.6133,188.2256,188.4194,29383.0
2023-09-26 14:50:00,194.44,194.64,194.15,194.62,10874.0,188.4679,188.6618,188.1868,188.6424,10874.0
2023-09-26 15:00:00,194.63,195.02,194.54,194.81,19482.0,188.6521,189.0301,188.5648,188.8265,19482.0
2023-09-26 15:10:00,194.69,194.84,194.23,194.52,22027.0,188.7102,188.8556,188.2644,188.5455,22027.0
2023-09-26 15:20:00,194.49,194.63,194.37,194.45,20673.0,188.5164,188.6521,188.4001,188.4776,20673.0
2023-09-26 15:30:00,194.38,194.48,194.05,194.38,25125.0,188.4098,188.5067,188.0899,188.4098,25125.0
2023-09-26 15:40:00,194.43,194.88,194.32,194.69,31472.0,188.4582,188.8944,188.3516,188.7102,31472.0
2023-09-26 15:50:00,194.58,195.11,194.39,194.99,133695.0,188.6036,189.1173,188.4194,189.001,133695.0
2023-09-27 09:30:00,196.8,197.62,196.28,196.41,18934.0,190.7554,191.5502,190.2514,190.3774,18934.0
2023-09-27 09:40:00,196.3,196.7,196.0,196.6,3100.0,190.2708,190.6585,189.98,190.5616,3100.0
2023-09-27 09:50:00,196.45,196.91,196.45,196.64,8700.0,190.4162,190.862,190.4162,190.6003,8700.0
2023-09-27 10:00:00,196.8,196.8,196.07,196.28,7194.0,190.7554,190.7554,190.0478,190.2514,7194.0
2023-09-27 10:10:00,196.17,197.01,196.17,196.78,10159.0,190.1448,190.959,190.1448,190.736,10159.0
2023-09-27 10:20:00,196.77,197.27,196.56,197.27,8223.0,190.7263,191.211,190.5228,191.211,8223.0
2023-09-27 10:30:00,197.16,197.26,196.87,196.89,10501.0,191.1044,191.2013,190.8233,190.8427,10501.0
2023-09-27 10:40:00,196.89,197.34,196.69,197.29,4570.0,190.8427,191.2788,190.6488,191.2304,4570.0
2023-09-27 10:50:00,197.18,197.2,196.18,196.34,12091.0,191.1238,191.1431,190.1545,190.3096,12091.0
2023-09-27 11:00:00,196.38,197.3,196.32,197.25,6689.0,190.3483,191.2401,190.2902,191.1916,6689.0
2023-09-27 11:10:00,197.34,197.37,196.51,196.51,9678.0,191.2788,191.3079,190.4743,190.4743,9678.0
2023-09-27 11:20:00,196.5,196.75,196.34,196.47,5102.0,190.4646,190.707,190.3096,190.4356,5102.0
2023-09-27 11:30:00,196.61,196.77,196.19,196.25,6883.0,190.5713,190.7263,190.1642,190.2223,6883.0
2023-09-27 11:40:00,196.31,196.37,195.68,195.94,11403.0,190.2805,190.3386,189.6698,189.9218,11403.0
2023-09-27 11:50:00,195.93,195.94,195.46,195.5,12636.0,189.9121,189.9218,189.4566,189.4954,12636.0
2023-09-27 12:00:00,195.53,195.55,194.74,194.76,4995.0,189.5244,189.5438,188.7587,188.7781,4995.0
2023-09-27 12:10:00,194.76,194.88,194.33,194.37,8084.0,188.7781,188.8944,188.3613,188.4001,8084.0
2023-09-27 12:20:00,194.38,194.56,194.35,194.52,6423.0,188.4098,188.5842,188.3807,188.5455,6423.0
2023-09-27 12:30:00,194.51,194.83,194.49,194.65,6870.0,188.5358,188.8459,188.5164,188.6715,6870.0
2023-09-27 12:40:00,194.64,195.21,194.56,195.13,3830.0,188.6618,189.2143,188.5842,189.1367,3830.0
2023-09-27 12:50:00,194.99,195.18,194.74,194.77,5677.0,189.001,189.1852,188.7587,188.7878,5677.0
2023-09-27 13:00:00,194.86,195.31,194.85,195.25,5800.0,188.875,189.3112,188.8653,189.253,5800.0
2023-09-27 13:10:00,195.2,195.29,194.79,195.06,8487.0,189.2046,189.2918,188.8072,189.0689,8487.0
2023-09-27 13:20:00,195.03,195.04,194.7,194.87,6567.0,189.0398,189.0495,188.7199,188.8847,6567.0
2023-09-27 13:30:00,194.99,195.0,194.72,194.74,6616.0,189.001,189.0107,188.7393,188.7587,6616.0
2023-09-27 13:40:00,194.76,194.76,194.12,194.56,10665.0,188.7781,188.7781,188.1577,188.5842,10665.0
2023-09-27 13:50:00,194.59,195.27,194.58,195.04,7032.0,188.6133,189.2724,188.6036,189.0495,7032.0
2023-09-27 14:00:00,195.04,195.27,194.98,195.19,8495.0,189.0495,189.2724,188.9913,189.1949,8495.0
2023-09-27 14:10:00,195.06,195.52,194.98,195.19,5867.0,189.0689,189.5147,188.9913,189.1949,5867.0
2023-09-27 14:20:00,195.23,195.77,195.16,195.75,3351.0,189.2336,189.7571,189.1658,189.7377,3351.0
2023-09-27 14:30:00,195.82,197.0,195.82,197.0,14719.0,189.8055,190.9493,189.8055,190.9493,14719.0
2023-09-27 14:40:00,196.92,197.11,196.65,196.92,12375.0,190.8717,191.0559,190.61,190.8717,12375.0
2023-09-27 14:50:00,196.92,197.08,196.74,196.82,4100.0,190.8717,191.0268,190.6973,190.7748,4100.0
2023-09-27 15:00:00,196.87,197.87,196.67,197.72,9314.0,190.8233,191.7926,190.6294,191.6472,9314.0
2023-09-27 15:10:00,197.62,198.27,197.17,197.3,12943.0,191.5502,192.1803,191.1141,191.2401,12943.0
2023-09-27 15:20:00,197.34,197.39,197.09,197.09,8580.0,191.2788,191.3273,191.0365,191.0365,8580.0
2023-09-27 15:30:00,197.08,197.16,196.63,196.68,15539.0,191.0268,191.1044,190.5906,190.6391,15539.0
2023-09-27 15:40:00,196.67,196.73,196.06,196.24,17385.0,190.6294,190.6876,190.0382,190.2126,17385.0
2023-09-27 15:50:00,196.28,196.84,196.28,196.79,73270.0,190.2514,190.7942,190.2514,190.7457,73270.0
2023-09-28 09:30:00,197.09,197.62,196.12,197.05,18887.0,191.0365,191.5502,190.0963,190.9977,18887.0
2023-09-28 09:40:00,196.99,196.99,196.2,196.2,6501.0,190.9396,190.9396,190.1739,190.1739,6501.0
2023-09-28 09:50:00,196.43,197.63,196.33,197.58,8074.0,190.3968,191.5599,190.2999,191.5115,8074.0
2023-09-28 10:00:00,197.71,198.54,197.71,198.34,8579.0,191.6375,192.442,191.6375,192.2481,8579.0
2023-09-28 10:10:00,198.28,198.49,197.54,197.93,12610.0,192.19,192.3935,191.4727,191.8507,12610.0
2023-09-28 10:20:00,198.21,198.21,197.82,197.84,8607.0,192.1221,192.1221,191.7441,191.7635,8607.0
2023-09-28 10:30:00,197.98,198.39,197.32,198.38,17229.0,191.8992,192.2966,191.2595,192.2869,17229.0
2023-09-28 10:40:00,198.58,199.33,198.47,199.19,13870.0,192.4808,193.2077,192.3741,193.072,13870.0
2023-09-28 10:50:00,199.28,199.43,198.99,199.05,29952.0,193.1593,193.3046,192.8782,192.9363,29952.0
2023-09-28 11:00:00,199.07,199.57,198.91,199.4,11559.0,192.9557,193.4403,192.8006,193.2756,11559.0
2023-09-28 11:10:00,199.37,199.89,199.22,199.74,15430.0,193.2465,193.7505,193.1011,193.6051,15430.0
2023-09-28 11:20:00,199.73,200.73,199.72,200.73,14186.0,193.5954,194.5647,193.5857,194.5647,14186.0
2023-09-28 11:30:00,200.75,201.59,200.75,201.41,11867.0,194.5841,195.3983,194.5841,195.2238,11867.0
2023-09-28 11:40:00,201.46,202.0,201.45,201.98,15283.0,195.2723,195.7957,195.2626,195.7763,15283.0
2023-09-28 11:50:00,202.08,202.36,201.85,202.31,23661.0,195.8733,196.1447,195.6503,196.0962,23661.0
2023-09-28 12:00:00,202.56,202.56,201.56,201.61,11383.0,196.3385,196.3385,195.3692,195.4177,11383.0
2023-09-28 12:10:00,201.59,202.28,201.59,202.13,7839.0,195.3983,196.0671,195.3983,195.9217,7839.0
2023-09-28 12:20:00,202.1,202.66,202.04,202.65,10538.0,195.8926,196.4354,195.8345,196.4257,10538.0
2023-09-28 12:30:00,202.62,202.62,202.23,202.3,8800.0,196.3967,196.3967,196.0186,196.0865,8800.0
2023-09-28 12:40:00,202.29,202.75,202.29,202.43,17000.0,196.0768,196.5227,196.0768,196.2125,17000.0
2023-09-28 12:50:00,202.33,202.67,201.87,202.07,10263.0,196.1156,196.4451,195.6697,195.8636,10263.0
2023-09-28 13:00:00,202.02,202.21,201.64,201.91,5512.0,195.8151,195.9993,195.4468,195.7085,5512.0
2023-09-28 13:10:00,201.99,201.99,201.55,201.61,3664.0,195.786,195.786,195.3595,195.4177,3664.0
2023-09-28 13:20:00,201.73,201.94,201.22,201.23,6328.0,195.534,195.7376,195.0397,195.0494,6328.0
2023-09-28 13:30:00,201.2,201.2,200.49,200.49,8470.0,195.0203,195.0203,194.3321,194.3321,8470.0
2023-09-28 13:40:00,200.52,200.62,200.02,200.57,8769.0,194.3612,194.4581,193.8765,194.4096,8769.0
2023-09-28 13:50:00,200.53,200.75,200.3,200.33,6503.0,194.3709,194.5841,194.1479,194.177,6503.0
2023-09-28 14:00:00,200.3,200.51,200.12,200.41,3331.0,194.1479,194.3515,193.9735,194.2545,3331.0
2023-09-28 14:10:00,200.3,200.91,200.29,200.73,4343.0,194.1479,194.7392,194.1382,194.5647,4343.0
2023-09-28 14:20:00,200.74,201.0,200.65,200.84,4100.0,194.5744,194.8264,194.4872,194.6713,4100.0
2023-09-28 14:30:00,200.79,200.88,199.9,200.28,7923.0,194.6229,194.7101,193.7602,194.1285,7923.0
2023-09-28 14:40:00,200.26,200.53,199.97,199.97,3602.0,194.1092,194.3709,193.8281,193.8281,3602.0
2023-09-28 14:50:00,200.21,200.33,200.03,200.33,3235.0,194.0607,194.177,193.8862,194.177,3235.0
2023-09-28 15:00:00,200.35,200.91,200.28,200.89,5228.0,194.1964,194.7392,194.1285,194.7198,5228.0
2023-09-28 15:10:00,200.92,201.96,200.92,201.84,12638.0,194.7489,195.7569,194.7489,195.6406,12638.0
2023-09-28 15:20:00,201.83,202.51,201.82,202.18,13701.0,195.6309,196.29,195.6212,195.9702,13701.0
2023-09-28 15:30:00,202.19,202.19,200.84,200.84,18749.0,195.9799,195.9799,194.6713,194.6713,18749.0
2023-09-28 15:40:00,200.89,201.3,200.62,200.69,19515.0,194.7198,195.1172,194.4581,194.5259,19515.0
2023-09-28 15:50:00,200.76,201.01,200.44,200.57,82888.0,194.5938,194.8361,194.2836,194.4096,82888.0
2023-09-29 09:30:00,202.77,203.4,202.24,202.37,14815.0,196.5421,197.1527,196.0283,196.1543,14815.0
2023-09-29 09:40:00,202.34,202.85,201.74,202.4,13199.0,196.1253,196.6196,195.5437,196.1834,13199.0
2023-09-29 09:50:00,202.24,202.94,202.17,202.75,10995.0,196.0283,196.7068,195.9605,196.5227,10995.0
2023-09-29 10:00:00,202.79,203.0,202.26,202.35,9852.0,196.5614,196.765,196.0477,196.135,9852.0
2023-09-29 10:10:00,202.34,202.46,201.5,201.67,3955.0,196.1253,196.2416,195.3111,195.4758,3955.0
2023-09-29 10:20:00,201.66,201.71,200.6,200.75,9168.0,195.4662,195.5146,194.4387,194.5841,9168.0
2023-09-29 10:30:00,200.92,201.58,200.89,201.25,5205.0,194.7489,195.3886,194.7198,195.0687,5205.0
2023-09-29 10:40:00,201.13,201.36,200.87,201.3,7706.0,194.9524,195.1754,194.7004,195.1172,7706.0
2023-09-29 10:50:00,201.18,201.63,200.93,201.02,4691.0,195.0009,195.4371,194.7586,194.8458,4691.0
2023-09-29 11:00:00,201.01,201.05,200.56,200.9,3163.0,194.8361,194.8749,194.3999,194.7295,3163.0
2023-09-29 11:10:00,200.85,201.02,200.2,200.65,5885.0,194.681,194.8458,194.051,194.4872,5885.0
2023-09-29 11:20:00,200.56,201.13,200.25,200.29,7348.0,194.3999,194.9524,194.0995,194.1382,7348.0
2023-09-29 11:30:00,200.22,200.5,200.19,200.49,6672.0,194.0704,194.3418,194.0413,194.3321,6672.0
2023-09-29 11:40:00,200.57,200.63,200.08,200.14,7245.0,194.4096,194.4678,193.9347,193.9928,7245.0
2023-09-29 11:50:00,200.16,200.43,199.79,200.41,4497.0,194.0122,194.2739,193.6536,194.2545,4497.0
2023-09-29 12:00:00,200.41,200.76,200.17,200.54,4651.0,194.2545,194.5938,194.0219,194.3806,4651.0
2023-09-29 12:10:00,200.42,200.65,199.95,200.38,5135.0,194.2642,194.4872,193.8087,194.2255,5135.0
2023-09-29 12:20:00,200.53,200.88,200.53,200.8,6145.0,194.3709,194.7101,194.3709,194.6326,6145.0
2023-09-29 12:30:00,200.68,200.72,200.4,200.56,2807.0,194.5163,194.555,194.2449,194.3999,2807.0
2023-09-29 12:40:00,200.48,200.67,199.82,199.86,7772.0,194.3224,194.5066,193.6827,193.7214,7772.0
2023-09-29 12:50:00,199.96,199.96,199.5,199.55,5644.0,193.8184,193.8184,193.3725,193.421,5644.0
2023-09-29 13:00:00,199.6,199.61,198.75,199.08,10245.0,193.4694,193.4791,192.6455,192.9654,10245.0
2023-09-29 13:10:00,199.06,199.29,198.83,199.29,6451.0,192.946,193.1689,192.7231,193.1689,6451.0
2023-09-29 13:20:00,199.32,199.78,199.24,199.78,4383.0,193.198,193.6439,193.1205,193.6439,4383.0
2023-09-29 13:30:00,199.84,199.95,199.63,199.64,6525.0,193.7021,193.8087,193.4985,193.5082,6525.0
2023-09-29 13:40:00,199.83,200.01,199.56,199.56,6416.0,193.6924,193.8668,193.4307,193.4307,6416.0
2023-09-29 13:50:00,199.57,199.7,199.09,199.09,6959.0,193.4403,193.5664,192.9751,192.9751,6959.0
2023-09-29 14:00:00,199.24,199.64,199.01,199.2,8621.0,193.1205,193.5082,192.8975,193.0817,8621.0
2023-09-29 14:10:00,199.3,199.56,199.15,199.21,5474.0,193.1786,193.4307,193.0332,193.0914,5474.0
2023-09-29 14:20:00,199.3,199.87,199.11,199.12,7147.0,193.1786,193.7311,192.9945,193.0042,7147.0
2023-09-29 14:30:00,199.24,199.5,199.13,199.36,5981.0,193.1205,193.3725,193.0139,193.2368,5981.0
2023-09-29 14:40:00,199.32,200.23,199.32,199.97,6819.0,193.198,194.0801,193.198,193.8281,6819.0
2023-09-29 14:50:00,200.05,200.4,199.86,200.28,6735.0,193.9056,194.2449,193.7214,194.1285,6735.0
2023-09-29 15:00:00,200.53,200.62,199.99,200.14,6627.0,194.3709,194.4581,193.8474,193.9928,6627.0
2023-09-29 15:10:00,199.94,200.5,199.94,200.46,13138.0,193.799,194.3418,193.799,194.303,13138.0
2023-09-29 15:20:00,200.34,200.51,200.21,200.48,25400.0,194.1867,194.3515,194.0607,194.3224,25400.0
2023-09-29 15:30:00,200.36,200.42,199.95,200.42,10548.0,194.2061,194.2642,193.8087,194.2642,10548.0
2023-09-29 15:40:00,200.34,200.55,200.0,200.53,18225.0,194.1867,194.3902,193.8571,194.3709,18225.0
2023-09-29 15:50:00,200.33,201.34,199.67,199.9,130936.0,194.177,195.156,193.5373,193.7602,130936.0
2023-10-02 09:30:00,200.78,202.23,200.46,201.94,30670.0,194.6132,196.0186,194.303,195.7376,30670.0
2023-10-02 09:40:00,202.05,202.45,201.21,201.49,17870.0,195.8442,196.2319,195.03,195.3014,17870.0
2023-10-02 09:50:00,201.6,201.73,201.1,201.36,14609.0,195.408,195.534,194.9234,195.1754,14609.0
2023-10-02 10:00:00,201.25,202.05,201.2,201.2,18300.0,195.0687,195.8442,195.0203,195.0203,18300.0
2023-10-02 10:10:00,201.14,201.41,200.35,200.36,13463.0,194.9621,195.2238,194.1964,194.2061,13463.0
2023-10-02 10:20:00,200.36,200.74,199.9,199.9,14571.0,194.2061,194.5744,193.7602,193.7602,14571.0
2023-10-02 10:30:00,199.88,200.12,199.34,199.81,17214.0,193.7408,193.9735,193.2174,193.673,17214.0
2023-10-02 10:40:00,199.8,199.89,199.31,199.69,9634.0,193.6633,193.7505,193.1883,193.5567,9634.0
2023-10-02 10:50:00,199.74,199.97,199.01,199.05,12830.0,193.6051,193.8281,192.8975,192.9363,12830.0
2023-10-02 11:00:00,199.12,199.79,199.08,199.64,17159.0,193.0042,193.6536,192.9654,193.5082,17159.0
2023-10-02 11:10:00,199.55,200.6,199.46,200.28,18489.0,193.421,194.4387,193.3337,194.1285,18489.0
2023-10-02 11:20:00,200.28,201.15,200.15,201.0,13468.0,194.1285,194.9718,194.0025,194.8264,13468.0
2023-10-02 11:30:00,201.25,201.25,199.9,200.0,5947.0,195.0687,195.0687,193.7602,193.8571,5947.0
2023-10-02 11:40:00,199.9,200.07,198.91,199.09,20015.0,193.7602,193.925,192.8006,192.9751,20015.0
2023-10-02 11:50:00,198.97,199.34,198.34,198.41,17774.0,192.8588,193.2174,192.2481,192.316,17774.0
2023-10-02 12:00:00,198.38,198.57,197.85,197.91,27541.0,192.2869,192.4711,191.7732,191.8313,27541.0
2023-10-02 12:10:00,197.89,198.8,197.83,198.5,11883.0,191.8119,192.694,191.7538,192.4032,11883.0
2023-10-02 12:20:00,198.6,199.05,198.47,198.68,9555.0,192.5001,192.9363,192.3741,192.5777,9555.0
2023-10-02 12:30:00,198.53,199.22,198.53,198.91,5502.0,192.4323,193.1011,192.4323,192.8006,5502.0
2023-10-02 12:40:00,198.88,199.1,198.67,198.67,6523.0,192.7715,192.9848,192.568,192.568,6523.0
2023-10-02 12:50:00,198.74,198.94,198.62,198.94,4420.0,192.6358,192.8297,192.5195,192.8297,4420.0
2023-10-02 13:00:00,198.91,199.11,198.57,198.78,6095.0,192.8006,192.9945,192.4711,192.6746,6095.0
2023-10-02 13:10:00,198.84,199.01,198.41,199.01,7229.0,192.7328,192.8975,192.316,192.8975,7229.0
2023-10-02 13:20:00,199.04,199.31,198.94,199.12,7790.0,192.9266,193.1883,192.8297,193.0042,7790.0
2023-10-02 13:30:00,199.11,199.37,198.94,199.09,6100.0,192.9945,193.2465,192.8297,192.9751,6100.0
2023-10-02 13:40:00,199.0,199.27,198.99,199.01,5216.0,192.8879,193.1496,192.8782,192.8975,5216.0
2023-10-02 13:50:00,198.98,199.23,198.97,199.02,5429.0,192.8685,193.1108,192.8588,192.9072,5429.0
2023-10-02 14:00:00,199.04,199.08,198.36,198.45,6029.0,192.9266,192.9654,192.2675,192.3547,6029.0
2023-10-02 14:10:00,198.47,199.44,198.47,198.72,7693.0,192.3741,193.3143,192.3741,192.6165,7693.0
2023-10-02 14:20:00,198.59,198.59,198.13,198.13,4318.0,192.4904,192.4904,192.0446,192.0446,4318.0
2023-10-02 14:30:00,198.13,198.17,197.74,197.74,8275.0,192.0446,192.0833,191.6666,191.6666,8275.0
2023-10-02 14:40:00,197.62,198.04,197.52,198.03,8223.0,191.5502,191.9573,191.4533,191.9476,8223.0
2023-10-02 14:50:00,198.01,198.27,197.92,198.18,6514.0,191.9283,192.1803,191.841,192.093,6514.0
2023-10-02 15:00:00,198.01,198.32,197.64,198.32,5961.0,191.9283,192.2287,191.5696,192.2287,5961.0
2023-10-02 15:10:00,198.29,198.52,198.04,198.33,6864.0,192.1997,192.4226,191.9573,192.2384,6864.0
2023-10-02 15:20:00,198.27,198.93,198.22,198.81,11928.0,192.1803,192.82,192.1318,192.7037,11928.0
2023-10-02 15:30:00,198.85,199.3,198.83,199.26,15028.0,192.7425,193.1786,192.7231,193.1399,15028.0
2023-10-02 15:40:00,199.27,199.63,199.11,199.51,27223.0,193.1496,193.4985,192.9945,193.3822,27223.0
2023-10-02 15:50:00,199.46,200.36,199.28,200.12,132404.0,193.3337,194.2061,193.1593,193.9735,132404.0
2023-10-03 09:30:00,197.9,199.43,197.9,199.39,16933.0,191.8216,193.3046,191.8216,193.2659,16933.0
2023-10-03 09:40:00,199.41,201.01,199.04,200.86,9775.0,193.2853,194.8361,192.9266,194.6907,9775.0
2023-10-03 09:50:00,200.88,201.49,200.39,200.67,9818.0,194.7101,195.3014,194.2352,194.5066,9818.0
2023-10-03 10:00:00,200.59,200.59,198.7,198.8,7498.0,194.429,194.429,192.5971,192.694,7498.0
2023-10-03 10:10:00,198.76,199.05,197.7,198.02,15209.0,192.6552,192.9363,191.6278,191.938,15209.0
2023-10-03 10:20:00,197.88,198.2,197.61,197.87,19387.0,191.8023,192.1124,191.5405,191.7926,19387.0
2023-10-03 10:30:00,197.87,198.21,197.67,197.67,18838.0,191.7926,192.1221,191.5987,191.5987,18838.0
2023-10-03 10:40:00,197.54,197.94,197.13,197.34,7800.0,191.4727,191.8604,191.0753,191.2788,7800.0
2023-10-03 10:50:00,197.58,197.58,196.69,196.81,6519.0,191.5115,191.5115,190.6488,190.7651,6519.0
2023-10-03 11:00:00,196.68,196.68,195.72,195.85,25834.0,190.6391,190.6391,189.7086,189.8346,25834.0
2023-10-03 11:10:00,195.93,195.99,195.3,195.79,30911.0,189.9121,189.9703,189.3015,189.7764,30911.0
2023-10-03 11:20:00,195.79,196.34,195.79,196.29,4607.0,189.7764,190.3096,189.7764,190.2611,4607.0
2023-10-03 11:30:00,196.28,196.47,196.07,196.29,7613.0,190.2514,190.4356,190.0478,190.2611,7613.0
2023-10-03 11:40:00,196.58,196.85,196.47,196.64,8761.0,190.5422,190.8039,190.4356,190.6003,8761.0
2023-10-03 11:50:00,196.67,196.74,196.33,196.72,6928.0,190.6294,190.6973,190.2999,190.6779,6928.0
2023-10-03 12:00:00,196.69,197.25,196.62,197.03,4204.0,190.6488,191.1916,190.581,190.9784,4204.0
2023-10-03 12:10:00,197.04,197.64,196.95,197.47,7749.0,190.9881,191.5696,190.9008,191.4048,7749.0
2023-10-03 12:20:00,197.5,197.81,197.29,197.52,11808.0,191.4339,191.7344,191.2304,191.4533,11808.0
2023-10-03 12:30:00,197.71,197.71,197.09,197.51,7997.0,191.6375,191.6375,191.0365,191.4436,7997.0
2023-10-03 12:40:00,197.5,197.58,196.9,196.9,3849.0,191.4339,191.5115,190.8524,190.8524,3849.0
2023-10-03 12:50:00,196.96,197.13,196.82,197.11,4951.0,190.9105,191.0753,190.7748,191.0559,4951.0
2023-10-03 13:00:00,197.09,197.27,196.67,196.67,3312.0,191.0365,191.211,190.6294,190.6294,3312.0
2023-10-03 13:10:00,196.63,196.65,196.47,196.53,1621.0,190.5906,190.61,190.4356,190.4937,1621.0
2023-10-03 13:20:00,196.16,196.25,195.89,195.89,13455.0,190.1351,190.2223,189.8734,189.8734,13455.0
2023-10-03 13:30:00,195.84,195.99,195.53,195.53,4163.0,189.8249,189.9703,189.5244,189.5244,4163.0
2023-10-03 13:40:00,195.68,195.85,195.51,195.58,16734.0,189.6698,189.8346,189.505,189.5729,16734.0
2023-10-03 13:50:00,195.52,195.52,195.18,195.36,6741.0,189.5147,189.5147,189.1852,189.3597,6741.0
2023-10-03 14:00:00,195.39,195.41,194.92,194.94,7297.0,189.3887,189.4081,188.9332,188.9526,7297.0
2023-10-03 14:10:00,195.04,195.26,194.57,194.79,11857.0,189.0495,189.2627,188.5939,188.8072,11857.0
2023-10-03 14:20:00,194.75,195.1,194.69,194.8,5825.0,188.7684,189.1076,188.7102,188.8169,5825.0
2023-10-03 14:30:00,194.82,195.4,194.8,195.32,12468.0,188.8362,189.3984,188.8169,189.3209,12468.0
2023-10-03 14:40:00,195.23,195.47,195.19,195.39,7991.0,189.2336,189.4663,189.1949,189.3887,7991.0
2023-10-03 14:50:00,195.37,195.45,194.96,195.15,10571.0,189.3693,189.4469,188.9719,189.1561,10571.0
2023-10-03 15:00:00,195.1,195.54,194.47,194.63,16244.0,189.1076,189.5341,188.497,188.6521,16244.0
2023-10-03 15:10:00,194.64,194.95,194.44,194.88,15742.0,188.6618,188.9622,188.4679,188.8944,15742.0
2023-10-03 15:20:00,194.73,194.97,194.41,194.5,14128.0,188.749,188.9816,188.4388,188.5261,14128.0
2023-10-03 15:30:00,194.53,194.63,194.09,194.33,15725.0,188.5551,188.6521,188.1287,188.3613,15725.0
2023-10-03 15:40:00,194.38,195.05,194.33,194.81,26708.0,188.4098,189.0592,188.3613,188.8265,26708.0
2023-10-03 15:50:00,194.81,195.25,194.44,195.25,146898.0,188.8265,189.253,188.4679,189.253,146898.0
2023-10-04 09:30:00,195.77,196.5,195.2,196.45,52783.0,189.7571,190.4646,189.2046,190.4162,52783.0
2023-10-04 09:40:00,196.27,197.3,196.03,196.83,27290.0,190.2417,191.2401,190.0091,190.7845,27290.0
2023-10-04 09:50:00,196.73,196.98,196.03,196.58,9266.0,190.6876,190.9299,190.0091,190.5422,9266.0
2023-10-04 10:00:00,196.47,196.83,195.69,196.08,16089.0,190.4356,190.7845,189.6795,190.0575,16089.0
2023-10-04 10:10:00,196.21,196.66,195.94,196.16,8906.0,190.1835,190.6197,189.9218,190.1351,8906.0
2023-10-04 10:20:00,196.03,196.06,194.6,194.66,10194.0,190.0091,190.0382,188.623,188.6812,10194.0
2023-10-04 10:30:00,194.75,196.14,194.58,196.1,22942.0,188.7684,190.1157,188.6036,190.0769,22942.0
2023-10-04 10:40:00,196.15,196.93,195.72,195.72,15948.0,190.1254,190.8814,189.7086,189.7086,15948.0
2023-10-04 10:50:00,195.74,196.1,195.34,195.47,14315.0,189.728,190.0769,189.3403,189.4663,14315.0
2023-10-04 11:00:00,195.39,195.8,195.17,195.45,10450.0,189.3887,189.7861,189.1755,189.4469,10450.0
2023-10-04 11:10:00,195.47,196.42,195.46,196.22,8022.0,189.4663,190.3871,189.4566,190.1932,8022.0
2023-10-04 11:20:00,196.39,196.84,196.39,196.78,8887.0,190.358,190.7942,190.358,190.736,8887.0
2023-10-04 11:30:00,196.77,197.1,196.61,197.04,14315.0,190.7263,191.0462,190.5713,190.9881,14315.0
2023-10-04 11:40:00,196.97,197.38,196.45,197.02,9242.0,190.9202,191.3176,190.4162,190.9687,9242.0
2023-10-04 11:50:00,197.02,197.53,196.77,197.5,7289.0,190.9687,191.463,190.7263,191.4339,7289.0
2023-10-04 12:00:00,197.39,197.39,196.65,196.79,4797.0,191.3273,191.3273,190.61,190.7457,4797.0
2023-10-04 12:10:00,197.0,197.05,196.55,196.97,7128.0,190.9493,190.9977,190.5131,190.9202,7128.0
2023-10-04 12:20:00,197.11,197.36,196.89,197.21,9686.0,191.0559,191.2982,190.8427,191.1528,9686.0
2023-10-04 12:30:00,197.37,197.77,197.24,197.61,14109.0,191.3079,191.6956,191.1819,191.5405,14109.0
2023-10-04 12:40:00,197.58,197.9,197.29,197.89,18432.0,191.5115,191.8216,191.2304,191.8119,18432.0
2023-10-04 12:50:00,197.86,198.03,197.62,197.79,17966.0,191.7829,191.9476,191.5502,191.715,17966.0
2023-10-04 13:00:00,197.75,197.92,197.61,197.72,15328.0,191.6762,191.841,191.5405,191.6472,15328.0
2023-10-04 13:10:00,197.62,197.62,197.16,197.16,6837.0,191.5502,191.5502,191.1044,191.1044,6837.0
2023-10-04 13:20:00,197.22,197.39,196.82,196.91,7816.0,191.1625,191.3273,190.7748,190.862,7816.0
2023-10-04 13:30:00,196.85,197.06,196.7,196.98,12180.0,190.8039,191.0074,190.6585,190.9299,12180.0
2023-10-04 13:40:00,196.95,197.28,196.77,197.23,9422.0,190.9008,191.2207,190.7263,191.1722,9422.0
2023-10-04 13:50:00,197.1,197.11,196.4,196.56,8307.0,191.0462,191.0559,190.3677,190.5228,8307.0
2023-10-04 14:00:00,196.45,196.72,196.3,196.46,7655.0,190.4162,190.6779,190.2708,190.4259,7655.0
2023-10-04 14:10:00,196.42,196.76,196.4,196.75,5126.0,190.3871,190.7167,190.3677,190.707,5126.0
2023-10-04 14:20:00,196.7,196.81,196.01,196.46,13019.0,190.6585,190.7651,189.9897,190.4259,13019.0
2023-10-04 14:30:00,196.55,196.77,196.38,196.76,4994.0,190.5131,190.7263,190.3483,190.7167,4994.0
2023-10-04 14:40:00,196.71,197.14,196.7,196.93,5684.0,190.6682,191.085,190.6585,190.8814,5684.0
2023-10-04 14:50:00,196.87,197.33,196.87,197.3,7474.0,190.8233,191.2691,190.8233,191.2401,7474.0
2023-10-04 15:00:00,197.3,197.62,197.28,197.54,23553.0,191.2401,191.5502,191.2207,191.4727,23553.0
2023-10-04 15:10:00,197.62,198.48,197.62,198.28,12791.0,191.5502,192.3838,191.5502,192.19,12791.0
2023-10-04 15:20:00,198.23,198.56,198.15,198.34,11200.0,192.1415,192.4614,192.064,192.2481,11200.0
2023-10-04 15:30:00,198.36,198.85,198.24,198.64,17051.0,192.2675,192.7425,192.1512,192.5389,17051.0
2023-10-04 15:40:00,198.66,198.71,198.0,198.08,24992.0,192.5583,192.6068,191.9186,191.9961,24992.0
2023-10-04 15:50:00,198.21,198.6,197.79,198.19,116367.0,192.1221,192.5001,191.715,192.1027,116367.0
2023-10-05 09:30:00,198.39,199.1,198.04,198.27,16683.0,192.2966,192.9848,191.9573,192.1803,16683.0
2023-10-05 09:40:00,198.04,198.04,196.53,196.53,8783.0,191.9573,191.9573,190.4937,190.4937,8783.0
2023-10-05 09:50:00,196.44,196.68,195.69,195.72,8338.0,190.4065,190.6391,189.6795,189.7086,8338.0
2023-10-05 10:00:00,195.87,195.93,194.33,194.67,30360.0,189.854,189.9121,188.3613,188.6908,30360.0
2023-10-05 10:10:00,194.62,194.73,194.08,194.08,17504.0,188.6424,188.749,188.119,188.119,17504.0
2023-10-05 10:20:00,194.25,194.99,193.69,194.99,13690.0,188.2837,189.001,187.7409,189.001,13690.0
2023-10-05 10:30:00,194.84,194.96,193.29,193.3,16402.0,188.8556,188.9719,187.3532,187.3629,16402.0
2023-10-05 10:40:00,193.23,193.6,193.22,193.31,8607.0,187.2951,187.6537,187.2854,187.3726,8607.0
2023-10-05 10:50:00,193.18,193.59,193.12,193.52,10301.0,187.2466,187.644,187.1885,187.5762,10301.0
2023-10-05 11:00:00,193.43,193.78,193.16,193.41,7803.0,187.4889,187.8282,187.2272,187.4695,7803.0
2023-10-05 11:10:00,193.38,193.49,192.85,192.86,5344.0,187.4405,187.5471,186.9267,186.9364,5344.0
2023-10-05 11:20:00,192.93,193.49,192.93,193.3,8846.0,187.0043,187.5471,187.0043,187.3629,8846.0
2023-10-05 11:30:00,193.31,193.6,193.03,193.48,19151.0,187.3726,187.6537,187.1012,187.5374,19151.0
2023-10-05 11:40:00,193.49,193.57,193.18,193.36,5606.0,187.5471,187.6246,187.2466,187.4211,5606.0
2023-10-05 11:50:00,193.23,193.82,193.01,193.04,9345.0,187.2951,187.867,187.0818,187.1109,9345.0
2023-10-05 12:00:00,193.03,193.51,192.98,193.29,9377.0,187.1012,187.5665,187.0528,187.3532,9377.0
2023-10-05 12:10:00,193.38,193.88,193.38,193.83,10778.0,187.4405,187.9251,187.4405,187.8766,10778.0
2023-10-05 12:20:00,193.9,194.36,193.74,194.33,6641.0,187.9445,188.3904,187.7894,188.3613,6641.0
2023-10-05 12:30:00,194.66,194.66,194.29,194.5,5532.0,188.6812,188.6812,188.3225,188.5261,5532.0
2023-10-05 12:40:00,194.38,194.52,194.23,194.38,5404.0,188.4098,188.5455,188.2644,188.4098,5404.0
2023-10-05 12:50:00,194.39,194.91,194.39,194.55,66481.0,188.4194,188.9235,188.4194,188.5745,66481.0
2023-10-05 13:00:00,194.61,194.81,194.01,194.02,5889.0,188.6327,188.8265,188.0511,188.0608,5889.0
2023-10-05 13:10:00,194.21,194.67,194.17,194.54,2321.0,188.245,188.6908,188.2062,188.5648,2321.0
2023-10-05 13:20:00,194.53,194.8,194.52,194.76,3615.0,188.5551,188.8169,188.5455,188.7781,3615.0
2023-10-05 13:30:00,194.85,195.52,194.46,195.41,9581.0,188.8653,189.5147,188.4873,189.4081,9581.0
2023-10-05 13:40:00,195.54,196.01,195.53,195.9,12161.0,189.5341,189.9897,189.5244,189.8831,12161.0
2023-10-05 13:50:00,195.94,195.94,195.34,195.57,4124.0,189.9218,189.9218,189.3403,189.5632,4124.0
2023-10-05 14:00:00,195.57,195.78,195.53,195.61,4762.0,189.5632,189.7668,189.5244,189.602,4762.0
2023-10-05 14:10:00,195.51,195.85,195.3,195.75,6671.0,189.505,189.8346,189.3015,189.7377,6671.0
2023-10-05 14:20:00,195.71,195.77,195.31,195.55,3257.0,189.6989,189.7571,189.3112,189.5438,3257.0
2023-10-05 14:30:00,195.62,196.2,195.54,196.16,5383.0,189.6117,190.1739,189.5341,190.1351,5383.0
2023-10-05 14:40:00,196.16,196.3,195.89,195.98,10309.0,190.1351,190.2708,189.8734,189.9606,10309.0
2023-10-05 14:50:00,195.97,196.01,195.81,195.94,7747.0,189.9509,189.9897,189.7958,189.9218,7747.0
2023-10-05 15:00:00,195.94,196.09,195.72,195.73,6687.0,189.9218,190.0672,189.7086,189.7183,6687.0
2023-10-05 15:10:00,195.77,195.77,195.53,195.61,6259.0,189.7571,189.7571,189.5244,189.602,6259.0
2023-10-05 15:20:00,195.71,195.92,195.54,195.87,6277.0,189.6989,189.9025,189.5341,189.854,6277.0
2023-10-05 15:30:00,196.0,196.07,195.76,195.76,5839.0,189.98,190.0478,189.7474,189.7474,5839.0
2023-10-05 15:40:00,195.81,196.09,195.66,196.02,16329.0,189.7958,190.0672,189.6504,189.9994,16329.0
2023-10-05 15:50:00,196.06,196.23,195.24,195.29,114746.0,190.0382,190.2029,189.2433,189.2918,114746.0
2023-10-06 09:30:00,194.2,195.0,192.14,192.6,27142.0,188.2353,189.0107,186.2386,186.6844,27142.0
2023-10-06 09:40:00,192.52,194.07,192.24,192.81,10468.0,186.6069,188.1093,186.3355,186.888,10468.0
2023-10-06 09:50:00,192.66,193.27,192.63,193.2,8350.0,186.7426,187.3338,186.7135,187.266,8350.0
2023-10-06 10:00:00,193.24,193.36,192.84,193.25,12624.0,187.3048,187.4211,186.9171,187.3145,12624.0
2023-10-06 10:10:00,193.24,194.17,193.23,193.79,10415.0,187.3048,188.2062,187.2951,187.8379,10415.0
2023-10-06 10:20:00,193.69,195.78,193.39,195.78,17209.0,187.7409,189.7668,187.4502,189.7668,17209.0
2023-10-06 10:30:00,195.85,196.6,195.84,196.18,24388.0,189.8346,190.5616,189.8249,190.1545,24388.0
2023-10-06 10:40:00,196.29,197.01,195.82,197.01,11608.0,190.2611,190.959,189.8055,190.959,11608.0
2023-10-06 10:50:00,196.92,197.24,196.39,196.81,21513.0,190.8717,191.1819,190.358,190.7651,21513.0
2023-10-06 11:00:00,196.85,197.52,196.65,197.3,11702.0,190.8039,191.4533,190.61,191.2401,11702.0
2023-10-06 11:10:00,197.3,197.59,196.91,197.0,13752.0,191.2401,191.5212,190.862,190.9493,13752.0
2023-10-06 11:20:00,196.88,197.7,196.74,197.06,16728.0,190.833,191.6278,190.6973,191.0074,16728.0
2023-10-06 11:30:00,197.18,198.69,197.18,198.47,8305.0,191.1238,192.5874,191.1238,192.3741,8305.0
2023-10-06 11:40:00,198.46,199.15,198.46,198.72,18212.0,192.3644,193.0332,192.3644,192.6165,18212.0
2023-10-06 11:50:00,198.8,199.55,198.47,199.5,9360.0,192.694,193.421,192.3741,193.3725,9360.0
2023-10-06 12:00:00,199.56,199.78,199.24,199.25,10260.0,193.4307,193.6439,193.1205,193.1302,10260.0
2023-10-06 12:10:00,199.18,199.18,198.94,199.03,3859.0,193.0623,193.0623,192.8297,192.9169,3859.0
2023-10-06 12:20:00,199.02,199.02,198.64,198.76,6155.0,192.9072,192.9072,192.5389,192.6552,6155.0
2023-10-06 12:30:00,198.78,198.79,198.25,198.52,3411.0,192.6746,192.6843,192.1609,192.4226,3411.0
2023-10-06 12:40:00,198.49,199.33,198.49,199.16,33456.0,192.3935,193.2077,192.3935,193.0429,33456.0
2023-10-06 12:50:00,199.2,199.26,198.94,199.14,17108.0,193.0817,193.1399,192.8297,193.0236,17108.0
2023-10-06 13:00:00,199.2,199.27,198.54,198.54,6510.0,193.0817,193.1496,192.442,192.442,6510.0
2023-10-06 13:10:00,198.59,199.2,198.31,199.06,5748.0,192.4904,193.0817,192.219,192.946,5748.0
2023-10-06 13:20:00,199.08,199.5,199.06,199.23,4735.0,192.9654,193.3725,192.946,193.1108,4735.0
2023-10-06 13:30:00,199.23,199.57,199.23,199.57,3719.0,193.1108,193.4403,193.1108,193.4403,3719.0
2023-10-06 13:40:00,199.54,199.69,199.32,199.64,4921.0,193.4113,193.5567,193.198,193.5082,4921.0
2023-10-06 13:50:00,199.59,199.78,199.35,199.78,8874.0,193.4597,193.6439,193.2271,193.6439,8874.0
2023-10-06 14:00:00,199.72,199.72,199.43,199.62,6451.0,193.5857,193.5857,193.3046,193.4888,6451.0
2023-10-06 14:10:00,199.65,199.97,199.54,199.59,14347.0,193.5179,193.8281,193.4113,193.4597,14347.0
2023-10-06 14:20:00,199.59,200.22,199.54,200.19,10897.0,193.4597,194.0704,193.4113,194.0413,10897.0
2023-10-06 14:30:00,200.18,200.31,199.94,200.03,15534.0,194.0316,194.1576,193.799,193.8862,15534.0
2023-10-06 14:40:00,200.03,200.39,199.94,200.23,12504.0,193.8862,194.2352,193.799,194.0801,12504.0
2023-10-06 14:50:00,200.21,200.4,200.07,200.32,7848.0,194.0607,194.2449,193.925,194.1673,7848.0
2023-10-06 15:00:00,200.26,200.79,200.12,200.74,14809.0,194.1092,194.6229,193.9735,194.5744,14809.0
2023-10-06 15:10:00,200.7,200.7,200.33,200.34,20904.0,194.5356,194.5356,194.177,194.1867,20904.0
2023-10-06 15:20:00,200.34,200.48,200.26,200.43,19937.0,194.1867,194.3224,194.1092,194.2739,19937.0
2023-10-06 15:30:00,200.43,200.48,199.96,200.11,27390.0,194.2739,194.3224,193.8184,193.9638,27390.0
2023-10-06 15:40:00,200.15,200.17,199.62,199.86,30605.0,194.0025,194.0219,193.4888,193.7214,30605.0
2023-10-06 15:50:00,199.81,200.01,198.79,199.06,188054.0,193.673,193.8668,192.6843,192.946,188054.0
2023-10-09 09:30:00,196.77,197.24,195.6,196.72,15549.0,190.7263,191.1819,189.5923,190.6779,15549.0
2023-10-09 09:40:00,196.65,197.24,196.13,196.51,17525.0,190.61,191.1819,190.106,190.4743,17525.0
2023-10-09 09:50:00,196.42,196.47,194.93,195.13,15589.0,190.3871,190.4356,188.9429,189.1367,15589.0
2023-10-09 10:00:00,195.06,195.39,194.5,194.61,14732.0,189.0689,189.3887,188.5261,188.6327,14732.0
2023-10-09 10:10:00,194.72,195.5,194.71,195.4,17802.0,188.7393,189.4954,188.7296,189.3984,17802.0
2023-10-09 10:20:00,195.39,195.96,195.22,195.96,20290.0,189.3887,189.9412,189.224,189.9412,20290.0
2023-10-09 10:30:00,195.89,195.89,195.07,195.43,8246.0,189.8734,189.8734,189.0786,189.4275,8246.0
2023-10-09 10:40:00,195.43,195.83,195.1,195.11,4574.0,189.4275,189.8152,189.1076,189.1173,4574.0
2023-10-09 10:50:00,195.17,195.82,195.16,195.6,14380.0,189.1755,189.8055,189.1658,189.5923,14380.0
2023-10-09 11:00:00,195.53,195.61,195.0,195.06,5221.0,189.5244,189.602,189.0107,189.0689,5221.0
2023-10-09 11:10:00,195.06,195.29,194.74,195.19,6880.0,189.0689,189.2918,188.7587,189.1949,6880.0
2023-10-09 11:20:00,195.14,195.58,195.14,195.56,4212.0,189.1464,189.5729,189.1464,189.5535,4212.0
2023-10-09 11:30:00,195.61,195.83,195.56,195.8,5645.0,189.602,189.8152,189.5535,189.7861,5645.0
2023-10-09 11:40:00,195.56,195.59,195.03,195.24,13900.0,189.5535,189.5826,189.0398,189.2433,13900.0
2023-10-09 11:50:00,195.24,195.57,194.98,195.53,10501.0,189.2433,189.5632,188.9913,189.5244,10501.0
2023-10-09 12:00:00,195.53,195.79,195.29,195.6,7569.0,189.5244,189.7764,189.2918,189.5923,7569.0
2023-10-09 12:10:00,195.6,196.01,195.51,195.95,6309.0,189.5923,189.9897,189.505,189.9315,6309.0
2023-10-09 12:20:00,196.04,196.53,196.03,196.1,6648.0,190.0188,190.4937,190.0091,190.0769,6648.0
2023-10-09 12:30:00,196.14,196.39,196.13,196.15,3307.0,190.1157,190.358,190.106,190.1254,3307.0
2023-10-09 12:40:00,196.17,196.28,195.89,196.28,4363.0,190.1448,190.2514,189.8734,190.2514,4363.0
2023-10-09 12:50:00,196.34,196.34,196.02,196.11,3748.0,190.3096,190.3096,189.9994,190.0866,3748.0
2023-10-09 13:00:00,196.28,196.45,196.2,196.45,1650.0,190.2514,190.4162,190.1739,190.4162,1650.0
2023-10-09 13:10:00,196.4,196.53,196.34,196.34,1623.0,190.3677,190.4937,190.3096,190.3096,1623.0
2023-10-09 13:20:00,196.46,196.93,196.28,196.93,2374.0,190.4259,190.8814,190.2514,190.8814,2374.0
2023-10-09 13:30:00,197.16,197.63,197.16,197.63,3448.0,191.1044,191.5599,191.1044,191.5599,3448.0
2023-10-09 13:40:00,197.82,198.61,197.82,198.34,10850.0,191.7441,192.5098,191.7441,192.2481,10850.0
2023-10-09 13:50:00,198.52,198.68,198.3,198.56,13078.0,192.4226,192.5777,192.2094,192.4614,13078.0
2023-10-09 14:00:00,198.57,198.9,198.19,198.83,9784.0,192.4711,192.7909,192.1027,192.7231,9784.0
2023-10-09 14:10:00,198.81,198.81,198.23,198.35,10403.0,192.7037,192.7037,192.1415,192.2578,10403.0
2023-10-09 14:20:00,198.41,198.62,198.37,198.51,2816.0,192.316,192.5195,192.2772,192.4129,2816.0
2023-10-09 14:30:00,198.67,198.67,198.07,198.45,9041.0,192.568,192.568,191.9864,192.3547,9041.0
2023-10-09 14:40:00,198.41,198.83,198.41,198.54,3605.0,192.316,192.7231,192.316,192.442,3605.0
2023-10-09 14:50:00,198.66,198.79,198.52,198.52,7076.0,192.5583,192.6843,192.4226,192.4226,7076.0
2023-10-09 15:00:00,198.5,198.78,198.29,198.66,4399.0,192.4032,192.6746,192.1997,192.5583,4399.0
2023-10-09 15:10:00,198.63,198.79,198.43,198.51,4386.0,192.5292,192.6843,192.3354,192.4129,4386.0
2023-10-09 15:20:00,198.42,198.74,198.41,198.73,3198.0,192.3257,192.6358,192.316,192.6261,3198.0
2023-10-09 15:30:00,198.64,198.64,198.23,198.49,6881.0,192.5389,192.5389,192.1415,192.3935,6881.0
2023-10-09 15:40:00,198.55,198.55,198.1,198.21,17127.0,192.4517,192.4517,192.0155,192.1221,17127.0
2023-10-09 15:50:00,198.24,198.39,197.94,198.05,64454.0,192.1512,192.2966,191.8604,191.967,64454.0
2023-10-10 09:30:00,198.86,199.12,198.21,198.5,14087.0,192.7522,193.0042,192.1221,192.4032,14087.0
2023-10-10 09:40:00,198.81,200.18,198.78,199.21,15173.0,192.7037,194.0316,192.6746,193.0914,15173.0
2023-10-10 09:50:00,199.34,200.52,199.34,200.4,2800.0,193.2174,194.3612,193.2174,194.2449,2800.0
2023-10-10 10:00:00,200.38,200.76,200.38,200.41,3976.0,194.2255,194.5938,194.2255,194.2545,3976.0
2023-10-10 10:10:00,200.39,201.35,200.37,201.33,2852.0,194.2352,195.1657,194.2158,195.1463,2852.0
2023-10-10 10:20:00,201.22,201.73,201.03,201.57,8759.0,195.0397,195.534,194.8555,195.3789,8759.0
2023-10-10 10:30:00,201.79,202.42,201.58,202.4,9794.0,195.5922,196.2028,195.3886,196.1834,9794.0
2023-10-10 10:40:00,202.36,202.75,201.86,202.02,13162.0,196.1447,196.5227,195.66,195.8151,13162.0
2023-10-10 10:50:00,202.16,202.23,201.63,201.94,5000.0,195.9508,196.0186,195.4371,195.7376,5000.0
2023-10-10 11:00:00,201.76,202.37,201.64,201.64,8592.0,195.5631,196.1543,195.4468,195.4468,8592.0
2023-10-10 11:10:00,201.89,203.0,201.74,202.78,11547.0,195.6891,196.765,195.5437,196.5518,11547.0
2023-10-10 11:20:00,202.76,203.2,202.74,203.19,9709.0,196.5324,196.9589,196.513,196.9492,9709.0
2023-10-10 11:30:00,203.16,203.32,203.03,203.1,6867.0,196.9201,197.0752,196.7941,196.8619,6867.0
2023-10-10 11:40:00,203.03,203.71,203.03,203.69,9954.0,196.7941,197.4532,196.7941,197.4338,9954.0
2023-10-10 11:50:00,203.64,203.77,203.32,203.58,8900.0,197.3853,197.5113,197.0752,197.3272,8900.0
2023-10-10 12:00:00,203.39,203.41,203.25,203.34,5273.0,197.143,197.1624,197.0073,197.0946,5273.0
2023-10-10 12:10:00,203.39,203.54,203.26,203.35,3798.0,197.143,197.2884,197.017,197.1042,3798.0
2023-10-10 12:20:00,203.43,203.43,203.18,203.36,6372.0,197.1818,197.1818,196.9395,197.1139,6372.0
2023-10-10 12:30:00,203.38,203.38,203.17,203.31,5972.0,197.1333,197.1333,196.9298,197.0655,5972.0
2023-10-10 12:40:00,203.33,203.9,203.32,203.43,14143.0,197.0849,197.6374,197.0752,197.1818,14143.0
2023-10-10 12:50:00,203.41,203.97,203.41,203.95,4218.0,197.1624,197.7052,197.1624,197.6858,4218.0
2023-10-10 13:00:00,204.0,204.0,202.13,202.34,16883.0,197.7343,197.7343,195.9217,196.1253,16883.0
2023-10-10 13:10:00,202.45,202.46,201.38,201.7,6189.0,196.2319,196.2416,195.1948,195.5049,6189.0
2023-10-10 13:20:00,201.58,201.83,201.33,201.55,5350.0,195.3886,195.6309,195.1463,195.3595,5350.0
2023-10-10 13:30:00,201.65,202.25,201.6,201.84,5648.0,195.4565,196.038,195.408,195.6406,5648.0
2023-10-10 13:40:00,201.98,202.2,201.84,202.2,3376.0,195.7763,195.9896,195.6406,195.9896,3376.0
2023-10-10 13:50:00,202.27,202.28,201.67,202.15,5550.0,196.0574,196.0671,195.4758,195.9411,5550.0
2023-10-10 14:00:00,202.05,202.46,202.04,202.32,6045.0,195.8442,196.2416,195.8345,196.1059,6045.0
2023-10-10 14:10:00,202.32,202.35,201.56,202.25,16438.0,196.1059,196.135,195.3692,196.038,16438.0
2023-10-10 14:20:00,202.47,202.5,202.03,202.15,6746.0,196.2513,196.2804,195.8248,195.9411,6746.0
2023-10-10 14:30:00,202.13,202.55,202.02,202.17,4118.0,195.9217,196.3288,195.8151,195.9605,4118.0
2023-10-10 14:40:00,202.17,202.42,202.04,202.26,15130.0,195.9605,196.2028,195.8345,196.0477,15130.0
2023-10-10 14:50:00,202.02,202.02,201.54,201.78,15645.0,195.8151,195.8151,195.3498,195.5825,15645.0
2023-10-10 15:00:00,201.59,201.97,201.59,201.94,13082.0,195.3983,195.7666,195.3983,195.7376,13082.0
2023-10-10 15:10:00,201.9,202.12,201.72,201.86,10087.0,195.6988,195.912,195.5243,195.66,10087.0
2023-10-10 15:20:00,201.88,201.88,201.44,201.51,19127.0,195.6794,195.6794,195.2529,195.3208,19127.0
2023-10-10 15:30:00,201.52,201.86,201.48,201.62,14103.0,195.3305,195.66,195.2917,195.4274,14103.0
2023-10-10 15:40:00,201.62,201.94,201.61,201.91,19414.0,195.4274,195.7376,195.4177,195.7085,19414.0
2023-10-10 15:50:00,201.83,202.0,201.57,201.76,105305.0,195.6309,195.7957,195.3789,195.5631,105305.0
2023-10-11 09:30:00,201.84,204.14,201.84,203.87,34169.0,195.6406,197.87,195.6406,197.6083,34169.0
2023-10-11 09:40:00,203.87,204.13,202.97,203.24,16869.0,197.6083,197.8603,196.7359,196.9976,16869.0
2023-10-11 09:50:00,203.22,203.41,202.75,203.41,13139.0,196.9782,197.1624,196.5227,197.1624,13139.0
2023-10-11 10:00:00,203.41,203.52,202.16,202.69,24290.0,197.1624,197.269,195.9508,196.4645,24290.0
2023-10-11 10:10:00,202.76,203.18,202.56,203.18,12006.0,196.5324,196.9395,196.3385,196.9395,12006.0
2023-10-11 10:20:00,203.03,203.76,203.03,203.76,24428.0,196.7941,197.5017,196.7941,197.5017,24428.0
2023-10-11 10:30:00,203.67,204.19,203.36,203.98,29009.0,197.4144,197.9184,197.1139,197.7149,29009.0
2023-10-11 10:40:00,204.15,204.35,203.25,203.78,27102.0,197.8797,198.0735,197.0073,197.521,27102.0
2023-10-11 10:50:00,203.64,204.56,203.64,204.46,22793.0,197.3853,198.2771,197.3853,198.1802,22793.0
2023-10-11 11:00:00,204.51,204.9,204.16,204.32,23401.0,198.2286,198.6066,197.8894,198.0445,23401.0
2023-10-11 11:10:00,204.42,204.45,202.94,202.94,19633.0,198.1414,198.1705,196.7068,196.7068,19633.0
2023-10-11 11:20:00,202.92,203.6,202.83,203.17,22485.0,196.6875,197.3466,196.6002,196.9298,22485.0
2023-10-11 11:30:00,203.21,203.75,203.2,203.69,13080.0,196.9685,197.492,196.9589,197.4338,13080.0
2023-10-11 11:40:00,203.68,203.76,203.11,203.53,15121.0,197.4241,197.5017,196.8716,197.2787,15121.0
2023-10-11 11:50:00,203.37,203.64,203.02,203.29,12524.0,197.1236,197.3853,196.7844,197.0461,12524.0
2023-10-11 12:00:00,203.12,203.19,202.76,202.87,10627.0,196.8813,196.9492,196.5324,196.639,10627.0
2023-10-11 12:10:00,202.95,202.97,202.23,202.29,16658.0,196.7165,196.7359,196.0186,196.0768,16658.0
2023-10-11 12:20:00,202.4,202.51,202.07,202.51,9311.0,196.1834,196.29,195.8636,196.29,9311.0
2023-10-11 12:30:00,202.55,202.8,202.4,202.77,10193.0,196.3288,196.5711,196.1834,196.5421,10193.0
2023-10-11 12:40:00,202.68,202.93,202.54,202.7,13634.0,196.4548,196.6971,196.3191,196.4742,13634.0
2023-10-11 12:50:00,202.74,202.74,202.11,202.68,9046.0,196.513,196.513,195.9023,196.4548,9046.0
2023-10-11 13:00:00,202.69,202.7,202.25,202.64,6472.0,196.4645,196.4742,196.038,196.4161,6472.0
2023-10-11 13:10:00,202.7,202.76,202.03,202.09,7994.0,196.4742,196.5324,195.8248,195.8829,7994.0
2023-10-11 13:20:00,201.95,202.72,201.94,202.44,10896.0,195.7472,196.4936,195.7376,196.2222,10896.0
2023-10-11 13:30:00,202.38,202.38,202.01,202.02,10984.0,196.164,196.164,195.8054,195.8151,10984.0
2023-10-11 13:40:00,201.97,202.07,201.6,201.6,13967.0,195.7666,195.8636,195.408,195.408,13967.0
2023-10-11 13:50:00,201.65,202.17,201.63,202.03,10616.0,195.4565,195.9605,195.4371,195.8248,10616.0
2023-10-11 14:00:00,202.15,202.49,201.89,201.89,6869.0,195.9411,196.2707,195.6891,195.6891,6869.0
2023-10-11 14:10:00,201.88,202.21,201.86,201.9,8136.0,195.6794,195.9993,195.66,195.6988,8136.0
2023-10-11 14:20:00,202.05,202.84,201.99,202.37,10300.0,195.8442,196.6099,195.786,196.1543,10300.0
2023-10-11 14:30:00,202.38,202.6,202.15,202.46,10057.0,196.164,196.3773,195.9411,196.2416,10057.0
2023-10-11 14:40:00,202.49,202.79,202.36,202.62,15194.0,196.2707,196.5614,196.1447,196.3967,15194.0
2023-10-11 14:50:00,202.56,202.81,202.39,202.67,9165.0,196.3385,196.5808,196.1737,196.4451,9165.0
2023-10-11 15:00:00,202.61,202.88,202.56,202.73,10852.0,196.387,196.6487,196.3385,196.5033,10852.0
2023-10-11 15:10:00,202.78,202.93,202.45,202.85,10474.0,196.5518,196.6971,196.2319,196.6196,10474.0
2023-10-11 15:20:00,202.74,202.96,202.56,202.93,18557.0,196.513,196.7262,196.3385,196.6971,18557.0
2023-10-11 15:30:00,202.86,202.95,202.68,202.89,23728.0,196.6293,196.7165,196.4548,196.6584,23728.0
2023-10-11 15:40:00,202.89,203.36,202.71,203.16,26829.0,196.6584,197.1139,196.4839,196.9201,26829.0
2023-10-11 15:50:00,203.14,203.52,202.99,203.51,150859.0,196.9007,197.269,196.7553,197.2593,150859.0
2023-10-12 09:30:00,204.34,204.37,203.33,203.69,25983.0,198.0638,198.0929,197.0849,197.4338,25983.0
2023-10-12 09:40:00,203.5,203.74,202.88,203.1,16145.0,197.2496,197.4823,196.6487,196.8619,16145.0
2023-10-12 09:50:00,203.11,204.12,202.96,203.96,25231.0,196.8716,197.8506,196.7262,197.6955,25231.0
2023-10-12 10:00:00,203.9,204.72,203.9,204.35,20048.0,197.6374,198.4322,197.6374,198.0735,20048.0
2023-10-12 10:10:00,204.41,205.12,204.18,204.18,17897.0,198.1317,198.8199,197.9088,197.9088,17897.0
2023-10-12 10:20:00,204.2,204.76,203.82,203.92,16538.0,197.9281,198.4709,197.5598,197.6567,16538.0
2023-10-12 10:30:00,204.11,204.82,203.98,204.56,13469.0,197.8409,198.5291,197.7149,198.2771,13469.0
2023-10-12 10:40:00,204.6,205.1,204.23,204.83,15456.0,198.3159,198.8005,197.9572,198.5388,15456.0
2023-10-12 10:50:00,204.92,204.96,204.29,204.61,18138.0,198.626,198.6648,198.0154,198.3255,18138.0
2023-10-12 11:00:00,204.61,204.72,204.2,204.5,17355.0,198.3255,198.4322,197.9281,198.2189,17355.0
2023-10-12 11:10:00,204.57,205.46,204.47,205.34,18816.0,198.2868,199.1494,198.1898,199.0331,18816.0
2023-10-12 11:20:00,205.22,205.44,204.61,204.61,32024.0,198.9168,199.1301,198.3255,198.3255,32024.0
2023-10-12 11:30:00,204.63,204.83,204.46,204.81,11918.0,198.3449,198.5388,198.1802,198.5194,11918.0
2023-10-12 11:40:00,204.79,204.91,204.37,204.7,11676.0,198.5,198.6163,198.0929,198.4128,11676.0
2023-10-12 11:50:00,204.68,205.18,204.68,205.01,21958.0,198.3934,198.878,198.3934,198.7133,21958.0
2023-10-12 12:00:00,205.21,205.26,204.82,205.24,9979.0,198.9071,198.9556,198.5291,198.9362,9979.0
2023-10-12 12:10:00,205.24,205.5,204.95,205.31,22308.0,198.9362,199.1882,198.6551,199.004,22308.0
2023-10-12 12:20:00,205.32,205.77,205.32,205.67,14750.0,199.0137,199.4499,199.0137,199.353,14750.0
2023-10-12 12:30:00,205.68,205.78,205.42,205.76,13731.0,199.3627,199.4596,199.1107,199.4402,13731.0
2023-10-12 12:40:00,205.87,206.01,205.74,205.84,18812.0,199.5468,199.6825,199.4208,199.5178,18812.0
2023-10-12 12:50:00,205.89,206.14,205.67,205.95,13961.0,199.5662,199.8086,199.353,199.6244,13961.0
2023-10-12 13:00:00,205.9,205.98,204.46,204.68,15536.0,199.5759,199.6535,198.1802,198.3934,15536.0
2023-10-12 13:10:00,204.54,204.54,202.44,202.75,35097.0,198.2577,198.2577,196.2222,196.5227,35097.0
2023-10-12 13:20:00,202.86,202.98,202.39,202.61,12323.0,196.6293,196.7456,196.1737,196.387,12323.0
2023-10-12 13:30:00,202.53,203.07,202.44,202.53,13754.0,196.3094,196.8328,196.2222,196.3094,13754.0
2023-10-12 13:40:00,202.62,202.63,202.11,202.39,12771.0,196.3967,196.4064,195.9023,196.1737,12771.0
2023-10-12 13:50:00,202.35,202.38,201.91,201.92,12396.0,196.135,196.164,195.7085,195.7182,12396.0
2023-10-12 14:00:00,202.04,202.19,201.0,201.0,14814.0,195.8345,195.9799,194.8264,194.8264,14814.0
2023-10-12 14:10:00,200.94,201.11,200.5,200.74,18364.0,194.7683,194.933,194.3418,194.5744,18364.0
2023-10-12 14:20:00,200.79,201.51,200.79,201.5,10971.0,194.6229,195.3208,194.6229,195.3111,10971.0
2023-10-12 14:30:00,201.41,201.77,201.36,201.62,87985.0,195.2238,195.5728,195.1754,195.4274,87985.0
2023-10-12 14:40:00,201.6,202.55,201.52,202.49,12331.0,195.408,196.3288,195.3305,196.2707,12331.0
2023-10-12 14:50:00,202.37,202.44,201.87,201.96,16166.0,196.1543,196.2222,195.6697,195.7569,16166.0
2023-10-12 15:00:00,202.05,202.32,201.9,202.16,15143.0,195.8442,196.1059,195.6988,195.9508,15143.0
2023-10-12 15:10:00,202.24,202.52,201.92,202.47,14666.0,196.0283,196.2997,195.7182,196.2513,14666.0
2023-10-12 15:20:00,202.51,202.56,202.17,202.37,16015.0,196.29,196.3385,195.9605,196.1543,16015.0
2023-10-12 15:30:00,202.42,202.77,202.41,202.59,23591.0,196.2028,196.5421,196.1931,196.3676,23591.0
2023-10-12 15:40:00,202.6,202.61,201.96,202.13,32576.0,196.3773,196.387,195.7569,195.9217,32576.0
2023-10-12 15:50:00,202.22,202.65,202.17,202.36,117491.0,196.009,196.4257,195.9605,196.1447,117491.0
2023-10-13 09:30:00,202.37,202.51,199.22,200.13,36036.0,196.1543,196.29,193.1011,193.9831,36036.0
2023-10-13 09:40:00,200.31,200.71,199.43,200.02,9693.0,194.1576,194.5453,193.3046,193.8765,9693.0
2023-10-13 09:50:00,200.03,200.07,199.46,199.9,23796.0,193.8862,193.925,193.3337,193.7602,23796.0
2023-10-13 10:00:00,200.02,200.03,198.02,198.25,33300.0,193.8765,193.8862,191.938,192.1609,33300.0
2023-10-13 10:10:00,198.13,198.19,197.06,197.06,35444.0,192.0446,192.1027,191.0074,191.0074,35444.0
2023-10-13 10:20:00,197.15,197.56,196.81,197.41,29433.0,191.0947,191.4921,190.7651,191.3467,29433.0
2023-10-13 10:30:00,197.51,198.24,197.16,197.45,21889.0,191.4436,192.1512,191.1044,191.3855,21889.0
2023-10-13 10:40:00,197.42,197.78,197.21,197.43,12657.0,191.3564,191.7053,191.1528,191.3661,12657.0
2023-10-13 10:50:00,197.32,197.32,195.73,195.82,42493.0,191.2595,191.2595,189.7183,189.8055,42493.0
2023-10-13 11:00:00,195.84,195.98,194.85,195.7,95583.0,189.8249,189.9606,188.8653,189.6892,95583.0
2023-10-13 11:10:00,195.82,196.14,195.64,195.81,16026.0,189.8055,190.1157,189.6311,189.7958,16026.0
2023-10-13 11:20:00,195.82,195.85,195.32,195.56,17237.0,189.8055,189.8346,189.3209,189.5535,17237.0
2023-10-13 11:30:00,195.55,196.03,195.43,196.03,14646.0,189.5438,190.0091,189.4275,190.0091,14646.0
2023-10-13 11:40:00,196.11,196.11,195.61,195.8,10754.0,190.0866,190.0866,189.602,189.7861,10754.0
2023-10-13 11:50:00,195.75,195.79,194.93,195.23,16645.0,189.7377,189.7764,188.9429,189.2336,16645.0
2023-10-13 12:00:00,195.14,195.35,194.98,195.28,8072.0,189.1464,189.35,188.9913,189.2821,8072.0
2023-10-13 12:10:00,195.2,195.87,195.15,195.76,9294.0,189.2046,189.854,189.1561,189.7474,9294.0
2023-10-13 12:20:00,195.76,196.42,195.76,196.41,17100.0,189.7474,190.3871,189.7474,190.3774,17100.0
2023-10-13 12:30:00,196.41,196.53,195.77,195.98,26309.0,190.3774,190.4937,189.7571,189.9606,26309.0
2023-10-13 12:40:00,195.93,196.33,195.71,195.71,9524.0,189.9121,190.2999,189.6989,189.6989,9524.0
2023-10-13 12:50:00,195.68,195.85,195.43,195.5,5435.0,189.6698,189.8346,189.4275,189.4954,5435.0
2023-10-13 13:00:00,195.46,195.6,194.86,194.96,13745.0,189.4566,189.5923,188.875,188.9719,13745.0
2023-10-13 13:10:00,194.96,195.08,194.62,194.89,11075.0,188.9719,189.0883,188.6424,188.9041,11075.0
2023-10-13 13:20:00,194.83,195.22,193.82,193.98,13287.0,188.8459,189.224,187.867,188.022,13287.0
2023-10-13 13:30:00,193.89,194.12,193.22,193.33,17342.0,187.9348,188.1577,187.2854,187.392,17342.0
2023-10-13 13:40:00,193.29,194.22,193.29,194.05,18505.0,187.3532,188.2547,187.3532,188.0899,18505.0
2023-10-13 13:50:00,194.14,194.57,194.04,194.21,15026.0,188.1771,188.5939,188.0802,188.245,15026.0
2023-10-13 14:00:00,194.17,194.85,194.15,194.33,14554.0,188.2062,188.8653,188.1868,188.3613,14554.0
2023-10-13 14:10:00,194.4,194.66,194.15,194.5,13553.0,188.4291,188.6812,188.1868,188.5261,13553.0
2023-10-13 14:20:00,194.44,194.61,194.05,194.35,9569.0,188.4679,188.6327,188.0899,188.3807,9569.0
2023-10-13 14:30:00,194.39,194.9,194.27,194.61,18403.0,188.4194,188.9138,188.3031,188.6327,18403.0
2023-10-13 14:40:00,194.65,194.65,194.27,194.48,10065.0,188.6715,188.6715,188.3031,188.5067,10065.0
2023-10-13 14:50:00,194.38,194.64,194.23,194.36,18996.0,188.4098,188.6618,188.2644,188.3904,18996.0
2023-10-13 15:00:00,194.38,194.66,193.83,194.12,31026.0,188.4098,188.6812,187.8766,188.1577,31026.0
2023-10-13 15:10:00,194.13,194.62,194.04,194.07,28186.0,188.1674,188.6424,188.0802,188.1093,28186.0
2023-10-13 15:20:00,194.14,194.23,193.92,194.06,22357.0,188.1771,188.2644,187.9639,188.0996,22357.0
2023-10-13 15:30:00,194.05,194.25,193.83,194.1,25660.0,188.0899,188.2837,187.8766,188.1384,25660.0
2023-10-13 15:40:00,194.1,194.5,193.89,194.45,64274.0,188.1384,188.5261,187.9348,188.4776,64274.0
2023-10-13 15:50:00,194.41,194.74,194.01,194.44,275625.0,188.4388,188.7587,188.0511,188.4679,275625.0
2023-10-16 09:30:00,195.77,197.86,195.01,197.18,41482.0,189.7571,191.7829,189.0204,191.1238,41482.0
2023-10-16 09:40:00,197.41,197.55,196.02,196.36,24015.0,191.3467,191.4824,189.9994,190.3289,24015.0
2023-10-16 09:50:00,196.51,197.5,196.51,197.27,13210.0,190.4743,191.4339,190.4743,191.211,13210.0
2023-10-16 10:00:00,197.38,198.05,197.37,197.69,12134.0,191.3176,191.967,191.3079,191.6181,12134.0
2023-10-16 10:10:00,197.9,198.88,197.83,198.04,23456.0,191.8216,192.7715,191.7538,191.9573,23456.0
2023-10-16 10:20:00,198.09,199.18,198.09,199.14,11224.0,192.0058,193.0623,192.0058,193.0236,11224.0
2023-10-16 10:30:00,199.15,199.91,199.09,199.6,21594.0,193.0332,193.7699,192.9751,193.4694,21594.0
2023-10-16 10:40:00,199.67,199.74,199.0,199.08,25150.0,193.5373,193.6051,192.8879,192.9654,25150.0
2023-10-16 10:50:00,199.17,199.55,199.01,199.53,10369.0,193.0526,193.421,192.8975,193.4016,10369.0
2023-10-16 11:00:00,199.62,200.25,199.42,200.0,17882.0,193.4888,194.0995,193.295,193.8571,17882.0
2023-10-16 11:10:00,200.0,200.01,199.37,199.37,12225.0,193.8571,193.8668,193.2465,193.2465,12225.0
2023-10-16 11:20:00,199.37,199.68,199.23,199.62,11713.0,193.2465,193.547,193.1108,193.4888,11713.0
2023-10-16 11:30:00,199.62,199.77,199.25,199.32,20162.0,193.4888,193.6342,193.1302,193.198,20162.0
2023-10-16 11:40:00,199.25,199.43,198.83,199.15,14009.0,193.1302,193.3046,192.7231,193.0332,14009.0
2023-10-16 11:50:00,199.15,199.15,198.18,198.3,10016.0,193.0332,193.0332,192.093,192.2094,10016.0
2023-10-16 12:00:00,198.18,198.18,197.71,198.11,11284.0,192.093,192.093,191.6375,192.0252,11284.0
2023-10-16 12:10:00,198.03,198.46,197.75,198.45,9370.0,191.9476,192.3644,191.6762,192.3547,9370.0
2023-10-16 12:20:00,198.49,198.66,198.3,198.65,9083.0,192.3935,192.5583,192.2094,192.5486,9083.0
2023-10-16 12:30:00,198.66,199.04,198.66,198.75,11439.0,192.5583,192.9266,192.5583,192.6455,11439.0
2023-10-16 12:40:00,198.8,199.24,198.73,199.11,6922.0,192.694,193.1205,192.6261,192.9945,6922.0
2023-10-16 12:50:00,199.18,199.37,198.68,199.03,15581.0,193.0623,193.2465,192.5777,192.9169,15581.0
2023-10-16 13:00:00,199.21,199.78,199.2,199.78,11987.0,193.0914,193.6439,193.0817,193.6439,11987.0
2023-10-16 13:10:00,199.86,199.87,199.18,199.18,6537.0,193.7214,193.7311,193.0623,193.0623,6537.0
2023-10-16 13:20:00,199.14,199.14,197.75,198.33,11974.0,193.0236,193.0236,191.6762,192.2384,11974.0
2023-10-16 13:30:00,198.39,198.75,198.26,198.7,5322.0,192.2966,192.6455,192.1706,192.5971,5322.0
2023-10-16 13:40:00,198.75,198.86,198.63,198.75,11629.0,192.6455,192.7522,192.5292,192.6455,11629.0
2023-10-16 13:50:00,198.77,198.86,198.57,198.78,12613.0,192.6649,192.7522,192.4711,192.6746,12613.0
2023-10-16 14:00:00,198.7,198.93,198.46,198.89,11372.0,192.5971,192.82,192.3644,192.7812,11372.0
2023-10-16 14:10:00,198.88,199.08,198.65,198.8,8815.0,192.7715,192.9654,192.5486,192.694,8815.0
2023-10-16 14:20:00,198.85,199.08,198.67,198.86,6373.0,192.7425,192.9654,192.568,192.7522,6373.0
2023-10-16 14:30:00,198.82,199.03,198.6,198.62,7512.0,192.7134,192.9169,192.5001,192.5195,7512.0
2023-10-16 14:40:00,198.58,198.8,198.56,198.66,5412.0,192.4808,192.694,192.4614,192.5583,5412.0
2023-10-16 14:50:00,198.68,198.99,198.68,198.9,8047.0,192.5777,192.8782,192.5777,192.7909,8047.0
2023-10-16 15:00:00,198.99,199.42,198.78,199.42,9214.0,192.8782,193.295,192.6746,193.295,9214.0
2023-10-16 15:10:00,199.42,199.63,199.29,199.31,13759.0,193.295,193.4985,193.1689,193.1883,13759.0
2023-10-16 15:20:00,199.37,199.68,199.37,199.65,14423.0,193.2465,193.547,193.2465,193.5179,14423.0
2023-10-16 15:30:00,199.7,199.74,199.45,199.72,18626.0,193.5664,193.6051,193.324,193.5857,18626.0
2023-10-16 15:40:00,199.77,199.95,199.56,199.69,36271.0,193.6342,193.8087,193.4307,193.5567,36271.0
2023-10-16 15:50:00,199.65,200.12,199.39,199.58,201304.0,193.5179,193.9735,193.2659,193.45,201304.0
2023-10-17 09:30:00,196.92,197.38,196.01,196.37,43293.0,190.8717,191.3176,189.9897,190.3386,43293.0
2023-10-17 09:40:00,196.37,196.9,195.16,195.54,29035.0,190.3386,190.8524,189.1658,189.5341,29035.0
2023-10-17 09:50:00,195.55,195.67,194.49,195.49,26242.0,189.5438,189.6601,188.5164,189.4857,26242.0
2023-10-17 10:00:00,195.4,196.0,194.46,196.0,13403.0,189.3984,189.98,188.4873,189.98,13403.0
2023-10-17 10:10:00,195.94,196.66,195.9,196.5,8067.0,189.9218,190.6197,189.8831,190.4646,8067.0
2023-10-17 10:20:00,196.54,197.22,196.54,196.97,6533.0,190.5034,191.1625,190.5034,190.9202,6533.0
2023-10-17 10:30:00,197.07,198.14,196.88,197.71,7839.0,191.0171,192.0543,190.833,191.6375,7839.0
2023-10-17 10:40:00,197.83,197.83,197.38,197.65,5672.0,191.7538,191.7538,191.3176,191.5793,5672.0
2023-10-17 10:50:00,197.8,198.2,197.66,197.97,4878.0,191.7247,192.1124,191.589,191.8895,4878.0
2023-10-17 11:00:00,197.93,198.1,197.4,197.41,4630.0,191.8507,192.0155,191.337,191.3467,4630.0
2023-10-17 11:10:00,197.5,198.22,197.5,198.11,6631.0,191.4339,192.1318,191.4339,192.0252,6631.0
2023-10-17 11:20:00,198.46,198.63,197.92,198.48,21214.0,192.3644,192.5292,191.841,192.3838,21214.0
2023-10-17 11:30:00,198.4,199.95,198.4,199.25,51929.0,192.3063,193.8087,192.3063,193.1302,51929.0
2023-10-17 11:40:00,199.24,200.24,199.16,200.14,10877.0,193.1205,194.0898,193.0429,193.9928,10877.0
2023-10-17 11:50:00,200.14,200.22,199.34,199.81,18096.0,193.9928,194.0704,193.2174,193.673,18096.0
2023-10-17 12:00:00,199.78,199.93,199.41,199.55,13529.0,193.6439,193.7893,193.2853,193.421,13529.0
2023-10-17 12:10:00,199.56,199.82,199.38,199.47,14962.0,193.4307,193.6827,193.2562,193.3434,14962.0
2023-10-17 12:20:00,199.53,199.79,199.5,199.75,14019.0,193.4016,193.6536,193.3725,193.6148,14019.0
2023-10-17 12:30:00,199.77,199.77,199.18,199.34,24003.0,193.6342,193.6342,193.0623,193.2174,24003.0
2023-10-17 12:40:00,199.33,199.33,198.26,198.56,8109.0,193.2077,193.2077,192.1706,192.4614,8109.0
2023-10-17 12:50:00,198.56,198.77,198.26,198.37,8579.0,192.4614,192.6649,192.1706,192.2772,8579.0
2023-10-17 13:00:00,198.3,198.42,197.82,197.94,6087.0,192.2094,192.3257,191.7441,191.8604,6087.0
2023-10-17 13:10:00,197.99,198.31,197.98,198.12,5755.0,191.9089,192.219,191.8992,192.0349,5755.0
2023-10-17 13:20:00,198.03,198.12,197.82,197.91,2741.0,191.9476,192.0349,191.7441,191.8313,2741.0
2023-10-17 13:30:00,197.84,197.85,197.47,197.62,4758.0,191.7635,191.7732,191.4048,191.5502,4758.0
2023-10-17 13:40:00,197.65,197.92,197.58,197.92,5790.0,191.5793,191.841,191.5115,191.841,5790.0
2023-10-17 13:50:00,198.0,198.08,196.91,196.92,15854.0,191.9186,191.9961,190.862,190.8717,15854.0
2023-10-17 14:00:00,196.88,197.17,196.7,197.17,9010.0,190.833,191.1141,190.6585,191.1141,9010.0
2023-10-17 14:10:00,197.09,197.27,196.87,196.87,7857.0,191.0365,191.211,190.8233,190.8233,7857.0
2023-10-17 14:20:00,197.02,197.49,197.01,197.31,5612.0,190.9687,191.4242,190.959,191.2498,5612.0
2023-10-17 14:30:00,197.34,197.69,197.2,197.57,5135.0,191.2788,191.6181,191.1431,191.5018,5135.0
2023-10-17 14:40:00,197.63,197.82,197.48,197.68,6478.0,191.5599,191.7441,191.4145,191.6084,6478.0
2023-10-17 14:50:00,197.54,197.54,196.77,196.87,5770.0,191.4727,191.4727,190.7263,190.8233,5770.0
2023-10-17 15:00:00,196.85,197.03,196.53,196.89,6378.0,190.8039,190.9784,190.4937,190.8427,6378.0
2023-10-17 15:10:00,196.85,196.96,196.63,196.95,12815.0,190.8039,190.9105,190.5906,190.9008,12815.0
2023-10-17 15:20:00,196.95,197.22,196.73,197.01,18853.0,190.9008,191.1625,190.6876,190.959,18853.0
2023-10-17 15:30:00,197.08,197.2,196.75,197.03,16923.0,191.0268,191.1431,190.707,190.9784,16923.0
2023-10-17 15:40:00,197.03,197.12,196.76,196.97,29153.0,190.9784,191.0656,190.7167,190.9202,29153.0
2023-10-17 15:50:00,196.94,197.74,196.88,197.72,91456.0,190.8911,191.6666,190.833,191.6472,91456.0
2023-10-18 09:30:00,194.5,195.62,193.16,194.09,28248.0,188.5261,189.6117,187.2272,188.1287,28248.0
2023-10-18 09:40:00,193.62,193.62,191.56,191.62,25632.0,187.6731,187.6731,185.6764,185.7345,25632.0
2023-10-18 09:50:00,191.72,192.03,190.67,191.73,56171.0,185.8315,186.1319,184.8137,185.8411,56171.0
2023-10-18 10:00:00,191.62,192.1,190.6,191.57,23034.0,185.7345,186.1998,184.7459,185.6861,23034.0
2023-10-18 10:10:00,191.67,193.17,191.29,193.01,60001.0,185.783,187.2369,185.4147,187.0818,60001.0
2023-10-18 10:20:00,193.13,193.73,192.74,192.75,13965.0,187.1981,187.7797,186.8201,186.8298,13965.0
2023-10-18 10:30:00,192.7,192.73,191.39,191.95,12462.0,186.7814,186.8104,185.5116,186.0544,12462.0
2023-10-18 10:40:00,191.9,193.05,191.66,192.86,11135.0,186.0059,187.1206,185.7733,186.9364,11135.0
2023-10-18 10:50:00,192.78,193.14,192.58,192.73,6396.0,186.8589,187.2078,186.665,186.8104,6396.0
2023-10-18 11:00:00,192.77,193.41,192.37,192.46,14973.0,186.8492,187.4695,186.4615,186.5487,14973.0
2023-10-18 11:10:00,192.57,193.8,192.5,193.8,11954.0,186.6553,187.8476,186.5875,187.8476,11954.0
2023-10-18 11:20:00,193.68,194.33,193.4,193.8,13369.0,187.7313,188.3613,187.4599,187.8476,13369.0
2023-10-18 11:30:00,193.82,194.33,193.67,193.88,14826.0,187.867,188.3613,187.7216,187.9251,14826.0
2023-10-18 11:40:00,193.89,194.23,193.17,193.17,5312.0,187.9348,188.2644,187.2369,187.2369,5312.0
2023-10-18 11:50:00,193.28,193.4,192.7,192.7,13824.0,187.3435,187.4599,186.7814,186.7814,13824.0
2023-10-18 12:00:00,192.83,193.66,192.69,193.61,6487.0,186.9074,187.7119,186.7717,187.6634,6487.0
2023-10-18 12:10:00,193.79,193.85,193.0,193.02,4757.0,187.8379,187.896,187.0721,187.0915,4757.0
2023-10-18 12:20:00,192.92,193.09,192.8,193.05,4860.0,186.9946,187.1594,186.8783,187.1206,4860.0
2023-10-18 12:30:00,193.03,193.27,192.94,192.96,3585.0,187.1012,187.3338,187.014,187.0334,3585.0
2023-10-18 12:40:00,193.02,193.35,192.89,193.0,4119.0,187.0915,187.4114,186.9655,187.0721,4119.0
2023-10-18 12:50:00,192.77,192.92,192.66,192.86,6517.0,186.8492,186.9946,186.7426,186.9364,6517.0
2023-10-18 13:00:00,192.77,193.79,192.65,193.79,6678.0,186.8492,187.8379,186.7329,187.8379,6678.0
2023-10-18 13:10:00,193.64,194.1,193.46,193.91,5581.0,187.6925,188.1384,187.518,187.9542,5581.0
2023-10-18 13:20:00,193.85,194.18,193.83,193.93,4188.0,187.896,188.2159,187.8766,187.9736,4188.0
2023-10-18 13:30:00,193.99,194.01,192.76,192.86,5744.0,188.0317,188.0511,186.8395,186.9364,5744.0
2023-10-18 13:40:00,192.92,193.25,192.81,193.13,5027.0,186.9946,187.3145,186.888,187.1981,5027.0
2023-10-18 13:50:00,193.39,194.01,193.16,193.77,3885.0,187.4502,188.0511,187.2272,187.8185,3885.0
2023-10-18 14:00:00,193.75,194.27,193.34,193.94,9013.0,187.7991,188.3031,187.4017,187.9833,9013.0
2023-10-18 14:10:00,193.74,193.86,193.33,193.37,8105.0,187.7894,187.9057,187.392,187.4308,8105.0
2023-10-18 14:20:00,193.51,193.93,193.34,193.93,3115.0,187.5665,187.9736,187.4017,187.9736,3115.0
2023-10-18 14:30:00,193.81,194.07,193.26,193.45,12062.0,187.8573,188.1093,187.3242,187.5083,12062.0
2023-10-18 14:40:00,193.42,193.51,193.14,193.29,9084.0,187.4792,187.5665,187.2078,187.3532,9084.0
2023-10-18 14:50:00,193.22,193.24,192.85,193.12,12183.0,187.2854,187.3048,186.9267,187.1885,12183.0
2023-10-18 15:00:00,193.08,193.18,192.07,192.07,31321.0,187.1497,187.2466,186.1707,186.1707,31321.0
2023-10-18 15:10:00,192.13,192.24,191.77,191.86,39924.0,186.2289,186.3355,185.8799,185.9672,39924.0
2023-10-18 15:20:00,191.91,192.43,191.88,192.32,31064.0,186.0156,186.5196,185.9865,186.413,31064.0
2023-10-18 15:30:00,192.36,192.76,192.12,192.53,26285.0,186.4518,186.8395,186.2192,186.6166,26285.0
2023-10-18 15:40:00,192.51,192.82,191.95,192.09,38199.0,186.5972,186.8977,186.0544,186.1901,38199.0
2023-10-18 15:50:00,192.13,193.29,192.08,193.24,145346.0,186.2289,187.3532,186.1804,187.3048,145346.0
2023-10-19 09:30:00,193.84,194.05,190.26,190.58,45128.0,187.8863,188.0899,184.4163,184.7265,45128.0
2023-10-19 09:40:00,190.54,190.69,188.54,189.01,49131.0,184.6877,184.8331,182.7491,183.2047,49131.0
2023-10-19 09:50:00,188.86,190.23,188.36,189.79,89784.0,183.0593,184.3872,182.5747,183.9607,89784.0
2023-10-19 10:00:00,189.79,190.68,189.65,190.36,84269.0,183.9607,184.8234,183.825,184.5132,84269.0
2023-10-19 10:10:00,190.45,192.15,190.4,190.91,71563.0,184.6005,186.2482,184.552,185.0463,71563.0
2023-10-19 10:20:00,190.91,191.09,189.36,189.36,43398.0,185.0463,185.2208,183.5439,183.5439,43398.0
2023-10-19 10:30:00,189.37,190.39,189.35,190.25,30797.0,183.5536,184.5423,183.5342,184.4066,30797.0
2023-10-19 10:40:00,190.32,190.64,189.78,190.24,28160.0,184.4745,184.7846,183.951,184.3969,28160.0
2023-10-19 10:50:00,190.26,190.67,190.02,190.18,62429.0,184.4163,184.8137,184.1837,184.3388,62429.0
2023-10-19 11:00:00,190.18,190.66,189.93,190.3,27385.0,184.3388,184.804,184.0964,184.4551,27385.0
2023-10-19 11:10:00,190.45,190.62,189.57,189.72,14747.0,184.6005,184.7652,183.7475,183.8929,14747.0
2023-10-19 11:20:00,189.53,189.86,189.37,189.85,23253.0,183.7087,184.0286,183.5536,184.0189,23253.0
2023-10-19 11:30:00,189.91,190.37,189.8,189.93,20618.0,184.077,184.5229,183.9704,184.0964,20618.0
2023-10-19 11:40:00,190.01,190.47,189.89,190.43,15554.0,184.174,184.6198,184.0577,184.5811,15554.0
2023-10-19 11:50:00,190.37,190.46,189.77,189.78,13511.0,184.5229,184.6102,183.9413,183.951,13511.0
2023-10-19 12:00:00,189.72,191.69,189.28,190.32,34675.0,183.8929,185.8024,183.4664,184.4745,34675.0
2023-10-19 12:10:00,190.05,190.81,189.68,190.71,12746.0,184.2127,184.9494,183.8541,184.8525,12746.0
2023-10-19 12:20:00,190.8,191.54,189.71,189.91,13035.0,184.9397,185.657,183.8832,184.077,13035.0
2023-10-19 12:30:00,189.92,190.06,188.31,188.6,23415.0,184.0867,184.2224,182.5262,182.8073,23415.0
2023-10-19 12:40:00,188.7,190.0,188.6,190.0,22558.0,182.9042,184.1643,182.8073,184.1643,22558.0
2023-10-19 12:50:00,190.21,191.0,189.79,190.9,32164.0,184.3678,185.1336,183.9607,185.0366,32164.0
2023-10-19 13:00:00,190.94,191.65,190.8,191.37,29292.0,185.0754,185.7636,184.9397,185.4922,29292.0
2023-10-19 13:10:00,191.22,191.6,190.58,190.97,15315.0,185.3468,185.7151,184.7265,185.1045,15315.0
2023-10-19 13:20:00,190.96,190.97,190.22,190.57,15161.0,185.0948,185.1045,184.3775,184.7168,15161.0
2023-10-19 13:30:00,190.7,190.98,189.28,189.46,20686.0,184.8428,185.1142,183.4664,183.6409,20686.0
2023-10-19 13:40:00,189.35,189.37,189.05,189.23,16579.0,183.5342,183.5536,183.2435,183.4179,16579.0
2023-10-19 13:50:00,189.19,189.99,189.18,189.52,25320.0,183.3792,184.1546,183.3695,183.699,25320.0
2023-10-19 14:00:00,189.48,189.85,189.24,189.42,32070.0,183.6603,184.0189,183.4276,183.6021,32070.0
2023-10-19 14:10:00,189.57,189.88,189.42,189.69,11339.0,183.7475,184.048,183.6021,183.8638,11339.0
2023-10-19 14:20:00,189.77,190.0,189.43,189.51,16643.0,183.9413,184.1643,183.6118,183.6893,16643.0
2023-10-19 14:30:00,189.49,189.49,188.4,188.69,23432.0,183.6699,183.6699,182.6134,182.8945,23432.0
2023-10-19 14:40:00,188.64,188.64,188.17,188.43,15516.0,182.8461,182.8461,182.3905,182.6425,15516.0
2023-10-19 14:50:00,188.4,188.83,188.22,188.43,21274.0,182.6134,183.0302,182.439,182.6425,21274.0
2023-10-19 15:00:00,188.42,189.22,188.3,188.3,46434.0,182.6328,183.4082,182.5165,182.5165,46434.0
2023-10-19 15:10:00,188.38,188.63,188.0,188.24,29535.0,182.594,182.8364,182.2257,182.4583,29535.0
2023-10-19 15:20:00,188.28,188.41,187.92,188.16,36115.0,182.4971,182.6231,182.1482,182.3808,36115.0
2023-10-19 15:30:00,188.18,188.31,187.84,187.84,34412.0,182.4002,182.5262,182.0706,182.0706,34412.0
2023-10-19 15:40:00,187.83,187.91,187.1,187.91,45805.0,182.0609,182.1385,181.3534,182.1385,45805.0
2023-10-19 15:50:00,188.0,188.29,187.6,187.84,209217.0,182.2257,182.5068,181.838,182.0706,209217.0
2023-10-20 09:30:00,187.62,188.53,186.37,188.07,130570.0,181.8574,182.7394,180.6458,182.2936,130570.0
2023-10-20 09:40:00,187.93,188.21,186.99,187.89,48089.0,182.1579,182.4293,181.2467,182.1191,48089.0
2023-10-20 09:50:00,187.64,187.96,186.84,187.05,20117.0,181.8768,182.1869,181.1013,181.3049,20117.0
2023-10-20 10:00:00,187.05,187.31,186.28,186.67,19587.0,181.3049,181.5569,180.5585,180.9366,19587.0
2023-10-20 10:10:00,186.74,186.8,185.81,185.99,31259.0,181.0044,181.0626,180.103,180.2774,31259.0
2023-10-20 10:20:00,185.96,186.2,185.59,185.77,14087.0,180.2484,180.481,179.8897,180.0642,14087.0
2023-10-20 10:30:00,185.76,185.98,185.27,185.7,19379.0,180.0545,180.2678,179.5796,179.9964,19379.0
2023-10-20 10:40:00,185.7,185.99,185.24,185.36,19133.0,179.9964,180.2774,179.5505,179.6668,19133.0
2023-10-20 10:50:00,185.33,185.33,184.56,184.61,31675.0,179.6377,179.6377,178.8914,178.9398,31675.0
2023-10-20 11:00:00,184.54,185.01,184.44,184.67,17259.0,178.872,179.3275,178.7751,178.998,17259.0
2023-10-20 11:10:00,184.71,185.06,184.39,184.53,10409.0,179.0368,179.376,178.7266,178.8623,10409.0
2023-10-20 11:20:00,184.56,185.05,184.54,185.05,20138.0,178.8914,179.3663,178.872,179.3663,20138.0
2023-10-20 11:30:00,185.06,185.88,185.05,185.72,15785.0,179.376,180.1708,179.3663,180.0157,15785.0
2023-10-20 11:40:00,185.71,186.19,185.68,186.17,13881.0,180.006,180.4713,179.977,180.4519,13881.0
2023-10-20 11:50:00,186.25,186.37,185.95,186.04,13155.0,180.5295,180.6458,180.2387,180.3259,13155.0
2023-10-20 12:00:00,185.99,186.01,185.72,185.73,7422.0,180.2774,180.2968,180.0157,180.0254,7422.0
2023-10-20 12:10:00,185.68,185.92,185.57,185.84,9277.0,179.977,180.2096,179.8703,180.1321,9277.0
2023-10-20 12:20:00,185.85,186.31,185.68,185.78,12759.0,180.1417,180.5876,179.977,180.0739,12759.0
2023-10-20 12:30:00,185.81,186.26,185.8,186.02,9029.0,180.103,180.5392,180.0933,180.3065,9029.0
2023-10-20 12:40:00,186.0,186.4,185.74,186.4,9832.0,180.2871,180.6749,180.0351,180.6749,9832.0
2023-10-20 12:50:00,186.4,186.7,186.22,186.61,11667.0,180.6749,180.9656,180.5004,180.8784,11667.0
2023-10-20 13:00:00,186.69,186.69,186.06,186.09,7004.0,180.9559,180.9559,180.3453,180.3744,7004.0
2023-10-20 13:10:00,186.11,187.34,186.07,187.27,13082.0,180.3938,181.586,180.355,181.5181,13082.0
2023-10-20 13:20:00,187.22,187.32,186.51,186.63,9804.0,181.4697,181.5666,180.7815,180.8978,9804.0
2023-10-20 13:30:00,186.62,186.78,186.4,186.43,9105.0,180.8881,181.0432,180.6749,180.7039,9105.0
2023-10-20 13:40:00,186.4,186.97,186.08,186.09,13242.0,180.6749,181.2273,180.3647,180.3744,13242.0
2023-10-20 13:50:00,186.17,186.74,186.12,186.74,25062.0,180.4519,181.0044,180.4035,181.0044,25062.0
2023-10-20 14:00:00,186.76,186.83,186.36,186.4,16730.0,181.0238,181.0916,180.6361,180.6749,16730.0
2023-10-20 14:10:00,186.41,186.41,185.51,185.68,13997.0,180.6845,180.6845,179.8122,179.977,13997.0
2023-10-20 14:20:00,185.78,185.97,185.48,185.63,11313.0,180.0739,180.2581,179.7831,179.9285,11313.0
2023-10-20 14:30:00,185.62,186.03,185.49,185.57,17068.0,179.9188,180.3162,179.7928,179.8703,17068.0
2023-10-20 14:40:00,185.45,185.72,185.2,185.28,11242.0,179.754,180.0157,179.5117,179.5893,11242.0
2023-10-20 14:50:00,185.14,185.51,185.08,185.1,54033.0,179.4536,179.8122,179.3954,179.4148,54033.0
2023-10-20 15:00:00,185.12,185.29,184.67,184.67,37702.0,179.4342,179.5989,178.998,178.998,37702.0
2023-10-20 15:10:00,184.64,185.3,184.63,185.3,22892.0,178.9689,179.6086,178.9592,179.6086,22892.0
2023-10-20 15:20:00,185.2,185.44,184.98,185.36,38998.0,179.5117,179.7443,179.2985,179.6668,38998.0
2023-10-20 15:30:00,185.33,185.63,185.28,185.5,23274.0,179.6377,179.9285,179.5893,179.8025,23274.0
2023-10-20 15:40:00,185.43,185.56,184.94,185.55,53181.0,179.7346,179.8607,179.2597,179.851,53181.0
2023-10-20 15:50:00,185.55,185.94,185.06,185.76,236825.0,179.851,180.229,179.376,180.0545,236825.0
2023-10-23 09:30:00,184.08,184.73,181.36,181.41,45388.0,178.4261,179.0561,175.7897,175.8381,45388.0
2023-10-23 09:40:00,181.36,183.62,181.17,183.51,50429.0,175.7897,177.9802,175.6055,177.8736,50429.0
2023-10-23 09:50:00,183.52,183.68,182.75,183.16,41339.0,177.8833,178.0384,177.137,177.5344,41339.0
2023-10-23 10:00:00,183.16,183.42,182.48,182.72,39655.0,177.5344,177.7864,176.8753,177.1079,39655.0
2023-10-23 10:10:00,182.72,183.8,182.72,183.72,41093.0,177.1079,178.1547,177.1079,178.0772,41093.0
2023-10-23 10:20:00,183.77,183.99,183.21,183.33,26797.0,178.1256,178.3389,177.5828,177.6991,26797.0
2023-10-23 10:30:00,183.48,183.68,182.85,183.6,14977.0,177.8445,178.0384,177.2339,177.9609,14977.0
2023-10-23 10:40:00,183.47,183.9,183.38,183.61,26893.0,177.8348,178.2516,177.7476,177.9705,26893.0
2023-10-23 10:50:00,183.62,183.91,183.41,183.91,48845.0,177.9802,178.2613,177.7767,178.2613,48845.0
2023-10-23 11:00:00,183.9,183.95,183.54,183.71,13642.0,178.2516,178.3001,177.9027,178.0675,13642.0
2023-10-23 11:10:00,183.91,184.21,183.72,184.06,19823.0,178.2613,178.5521,178.0772,178.4067,19823.0
2023-10-23 11:20:00,184.1,184.2,183.87,183.97,24168.0,178.4455,178.5424,178.2226,178.3195,24168.0
2023-10-23 11:30:00,183.96,184.55,183.88,184.55,14146.0,178.3098,178.8817,178.2323,178.8817,14146.0
2023-10-23 11:40:00,184.55,184.58,184.12,184.3,13412.0,178.8817,178.9108,178.4649,178.6394,13412.0
2023-10-23 11:50:00,184.25,184.38,184.1,184.35,11484.0,178.5909,178.7169,178.4455,178.6878,11484.0
2023-10-23 12:00:00,184.27,184.38,183.94,184.24,8434.0,178.6103,178.7169,178.2904,178.5812,8434.0
2023-10-23 12:10:00,184.26,184.74,184.11,184.58,12595.0,178.6006,179.0658,178.4552,178.9108,12595.0
2023-10-23 12:20:00,184.58,185.1,184.31,185.09,12549.0,178.9108,179.4148,178.649,179.4051,12549.0
2023-10-23 12:30:00,185.08,185.45,184.65,185.31,23063.0,179.3954,179.754,178.9786,179.6183,23063.0
2023-10-23 12:40:00,185.22,185.23,184.84,184.93,6212.0,179.5311,179.5408,179.1628,179.25,6212.0
2023-10-23 12:50:00,184.96,186.07,184.93,186.07,6834.0,179.2791,180.355,179.25,180.355,6834.0
2023-10-23 13:00:00,185.97,185.99,185.42,185.54,9938.0,180.2581,180.2774,179.725,179.8413,9938.0
2023-10-23 13:10:00,185.59,185.59,184.7,184.7,14615.0,179.8897,179.8897,179.0271,179.0271,14615.0
2023-10-23 13:20:00,184.72,185.29,184.63,185.22,9323.0,179.0465,179.5989,178.9592,179.5311,9323.0
2023-10-23 13:30:00,185.12,185.57,185.01,185.42,7830.0,179.4342,179.8703,179.3275,179.725,7830.0
2023-10-23 13:40:00,185.36,185.66,185.27,185.48,9317.0,179.6668,179.9576,179.5796,179.7831,9317.0
2023-10-23 13:50:00,185.48,185.55,184.71,184.81,11253.0,179.7831,179.851,179.0368,179.1337,11253.0
2023-10-23 14:00:00,184.8,184.97,184.67,184.92,12296.0,179.124,179.2888,178.998,179.2403,12296.0
2023-10-23 14:10:00,184.81,184.81,184.17,184.2,7513.0,179.1337,179.1337,178.5133,178.5424,7513.0
2023-10-23 14:20:00,184.2,184.38,183.94,184.08,18517.0,178.5424,178.7169,178.2904,178.4261,18517.0
2023-10-23 14:30:00,184.07,184.24,183.89,184.06,21836.0,178.4164,178.5812,178.2419,178.4067,21836.0
2023-10-23 14:40:00,184.09,184.18,183.52,183.59,14320.0,178.4358,178.523,177.8833,177.9512,14320.0
2023-10-23 14:50:00,183.58,183.7,183.1,183.55,22682.0,177.9415,178.0578,177.4762,177.9124,22682.0
2023-10-23 15:00:00,183.66,183.92,183.45,183.59,10169.0,178.019,178.271,177.8155,177.9512,10169.0
2023-10-23 15:10:00,183.56,183.79,183.2,183.74,17532.0,177.9221,178.145,177.5731,178.0966,17532.0
2023-10-23 15:20:00,183.64,183.68,183.2,183.32,12074.0,177.9996,178.0384,177.5731,177.6895,12074.0
2023-10-23 15:30:00,183.19,183.2,182.68,182.68,18777.0,177.5634,177.5731,177.0691,177.0691,18777.0
2023-10-23 15:40:00,182.68,183.08,182.63,183.04,55136.0,177.0691,177.4568,177.0206,177.4181,55136.0
2023-10-23 15:50:00,183.03,183.03,182.34,182.35,137919.0,177.4084,177.4084,176.7396,176.7492,137919.0
2023-10-24 09:30:00,183.08,183.69,181.82,182.38,50182.0,177.4568,178.0481,176.2355,176.7783,50182.0
2023-10-24 09:40:00,182.38,182.95,181.19,181.4,38991.0,176.7783,177.3308,175.6249,175.8284,38991.0
2023-10-24 09:50:00,181.25,182.54,180.88,182.44,24345.0,175.683,176.9334,175.3244,176.8365,24345.0
2023-10-24 10:00:00,182.49,182.51,181.72,182.45,18310.0,176.8849,176.9043,176.1386,176.8462,18310.0
2023-10-24 10:10:00,182.5,182.57,181.83,181.83,27847.0,176.8946,176.9625,176.2452,176.2452,27847.0
2023-10-24 10:20:00,181.84,183.05,181.83,182.99,40405.0,176.2549,177.4277,176.2452,177.3696,40405.0
2023-10-24 10:30:00,183.03,183.96,182.85,183.93,36886.0,177.4084,178.3098,177.2339,178.2807,36886.0
2023-10-24 10:40:00,183.81,183.82,183.23,183.76,19315.0,178.1644,178.1741,177.6022,178.1159,19315.0
2023-10-24 10:50:00,183.55,183.56,183.07,183.16,25597.0,177.9124,177.9221,177.4471,177.5344,25597.0
2023-10-24 11:00:00,183.14,183.36,182.62,182.62,64204.0,177.515,177.7282,177.011,177.011,64204.0
2023-10-24 11:10:00,182.61,182.9,182.28,182.28,15425.0,177.0013,177.2824,176.6814,176.6814,15425.0
2023-10-24 11:20:00,182.51,182.51,181.79,182.02,17211.0,176.9043,176.9043,176.2064,176.4294,17211.0
2023-10-24 11:30:00,181.9,182.08,181.39,181.52,16034.0,176.3131,176.4875,175.8187,175.9447,16034.0
2023-10-24 11:40:00,181.65,182.04,181.64,181.95,27969.0,176.0707,176.4488,176.0611,176.3615,27969.0
2023-10-24 11:50:00,181.93,182.19,181.75,182.18,16098.0,176.3421,176.5942,176.1677,176.5845,16098.0
2023-10-24 12:00:00,182.41,182.87,182.27,182.69,22238.0,176.8074,177.2533,176.6717,177.0788,22238.0
2023-10-24 12:10:00,182.76,182.79,182.29,182.47,12872.0,177.1467,177.1757,176.6911,176.8656,12872.0
2023-10-24 12:20:00,182.42,182.42,181.6,181.8,17551.0,176.8171,176.8171,176.0223,176.2161,17551.0
2023-10-24 12:30:00,181.67,181.88,181.57,181.6,12740.0,176.0901,176.2937,175.9932,176.0223,12740.0
2023-10-24 12:40:00,181.7,181.84,181.5,181.78,10332.0,176.1192,176.2549,175.9254,176.1968,10332.0
2023-10-24 12:50:00,181.78,182.11,181.7,181.94,32542.0,176.1968,176.5166,176.1192,176.3518,32542.0
2023-10-24 13:00:00,181.91,182.71,181.86,182.45,13415.0,176.3228,177.0982,176.2743,176.8462,13415.0
2023-10-24 13:10:00,182.52,182.52,181.97,182.33,19676.0,176.914,176.914,176.3809,176.7299,19676.0
2023-10-24 13:20:00,182.3,183.2,182.3,183.12,60715.0,176.7008,177.5731,176.7008,177.4956,60715.0
2023-10-24 13:30:00,183.31,183.34,182.68,182.88,13693.0,177.6798,177.7088,177.0691,177.263,13693.0
2023-10-24 13:40:00,182.93,182.93,182.46,182.56,13012.0,177.3114,177.3114,176.8559,176.9528,13012.0
2023-10-24 13:50:00,182.6,182.81,182.52,182.73,12922.0,176.9916,177.1951,176.914,177.1176,12922.0
2023-10-24 14:00:00,182.8,183.18,182.69,182.74,65025.0,177.1854,177.5538,177.0788,177.1273,65025.0
2023-10-24 14:10:00,182.76,183.37,182.69,182.93,36052.0,177.1467,177.7379,177.0788,177.3114,36052.0
2023-10-24 14:20:00,182.93,183.74,182.88,183.44,31600.0,177.3114,178.0966,177.263,177.8058,31600.0
2023-10-24 14:30:00,183.5,184.02,183.47,183.84,16208.0,177.8639,178.368,177.8348,178.1935,16208.0
2023-10-24 14:40:00,183.83,184.06,183.79,184.01,18223.0,178.1838,178.4067,178.145,178.3583,18223.0
2023-10-24 14:50:00,184.11,184.23,183.77,183.89,29508.0,178.4552,178.5715,178.1256,178.2419,29508.0
2023-10-24 15:00:00,183.97,184.31,183.95,184.14,28070.0,178.3195,178.649,178.3001,178.4843,28070.0
2023-10-24 15:10:00,184.24,184.43,183.84,183.93,34451.0,178.5812,178.7654,178.1935,178.2807,34451.0
2023-10-24 15:20:00,183.87,183.9,183.19,183.44,27196.0,178.2226,178.2516,177.5634,177.8058,27196.0
2023-10-24 15:30:00,183.45,183.8,183.43,183.62,37826.0,177.8155,178.1547,177.7961,177.9802,37826.0
2023-10-24 15:40:00,183.61,184.15,183.58,183.66,69042.0,177.9705,178.494,177.9415,178.019,69042.0
2023-10-24 15:50:00,183.67,183.97,183.38,183.66,171601.0,178.0287,178.3195,177.7476,178.019,171601.0
2023-10-25 09:30:00,180.72,181.4,178.87,179.27,101185.0,175.1693,175.8284,173.3761,173.7638,101185.0
2023-10-25 09:40:00,179.04,179.27,178.21,178.21,35719.0,173.5409,173.7638,172.7364,172.7364,35719.0
2023-10-25 09:50:00,178.2,179.1,177.74,178.51,49261.0,172.7267,173.5991,172.2808,173.0272,49261.0
2023-10-25 10:00:00,178.51,179.05,178.21,178.63,52208.0,173.0272,173.5506,172.7364,173.1435,52208.0
2023-10-25 10:10:00,178.58,178.58,178.15,178.4,16831.0,173.095,173.095,172.6782,172.9206,16831.0
2023-10-25 10:20:00,178.28,179.09,178.14,178.81,22359.0,172.8043,173.5894,172.6686,173.318,22359.0
2023-10-25 10:30:00,178.71,180.18,178.57,179.99,46805.0,173.221,174.6459,173.0853,174.4617,46805.0
2023-10-25 10:40:00,179.96,180.1,179.4,179.72,16772.0,174.4327,174.5684,173.8899,174.2,16772.0
2023-10-25 10:50:00,179.71,179.97,179.36,179.84,11807.0,174.1903,174.4423,173.8511,174.3163,11807.0
2023-10-25 11:00:00,179.93,180.28,179.69,179.81,27008.0,174.4036,174.7428,174.1709,174.2873,27008.0
2023-10-25 11:10:00,179.83,180.01,179.41,179.94,14738.0,174.3066,174.4811,173.8995,174.4133,14738.0
2023-10-25 11:20:00,179.78,179.8,178.72,179.38,14188.0,174.2582,174.2776,173.2307,173.8705,14188.0
2023-10-25 11:30:00,179.37,179.46,178.86,179.24,16500.0,173.8608,173.948,173.3664,173.7348,16500.0
2023-10-25 11:40:00,179.14,179.44,178.62,178.78,19382.0,173.6378,173.9286,173.1338,173.2889,19382.0
2023-10-25 11:50:00,178.76,178.81,178.47,178.67,8852.0,173.2695,173.318,172.9884,173.1823,8852.0
2023-10-25 12:00:00,178.68,178.86,178.4,178.48,14753.0,173.192,173.3664,172.9206,172.9981,14753.0
2023-10-25 12:10:00,178.47,178.48,177.96,177.96,15238.0,172.9884,172.9981,172.4941,172.4941,15238.0
2023-10-25 12:20:00,177.91,178.11,177.66,177.94,21859.0,172.4456,172.6395,172.2033,172.4747,21859.0
2023-10-25 12:30:00,177.88,178.35,177.73,177.84,12850.0,172.4165,172.8721,172.2711,172.3778,12850.0
2023-10-25 12:40:00,177.78,177.97,177.01,177.21,24123.0,172.3196,172.5038,171.5733,171.7671,24123.0
2023-10-25 12:50:00,177.22,177.3,176.86,177.11,13603.0,171.7768,171.8544,171.4279,171.6702,13603.0
2023-10-25 13:00:00,177.0,177.14,176.27,176.66,22783.0,171.5636,171.6993,170.856,171.234,22783.0
2023-10-25 13:10:00,176.6,176.68,176.23,176.54,9629.0,171.1759,171.2534,170.8172,171.1177,9629.0
2023-10-25 13:20:00,176.5,176.59,176.12,176.41,11660.0,171.0789,171.1662,170.7106,170.9917,11660.0
2023-10-25 13:30:00,176.32,176.38,175.72,175.72,8658.0,170.9045,170.9626,170.3229,170.3229,8658.0
2023-10-25 13:40:00,175.71,175.87,175.53,175.64,19027.0,170.3132,170.4683,170.1387,170.2453,19027.0
2023-10-25 13:50:00,175.73,176.07,175.57,175.97,23008.0,170.3326,170.6621,170.1775,170.5652,23008.0
2023-10-25 14:00:00,175.96,176.45,175.94,176.11,51705.0,170.5555,171.0305,170.5361,170.7009,51705.0
2023-10-25 14:10:00,176.13,176.78,176.13,176.5,17698.0,170.7203,171.3503,170.7203,171.0789,17698.0
2023-10-25 14:20:00,176.51,176.74,176.22,176.55,13137.0,171.0886,171.3116,170.8075,171.1274,13137.0
2023-10-25 14:30:00,176.54,176.7,176.01,176.16,14741.0,171.1177,171.2728,170.604,170.7494,14741.0
2023-10-25 14:40:00,176.05,176.25,175.56,175.66,10661.0,170.6427,170.8366,170.1678,170.2647,10661.0
2023-10-25 14:50:00,175.65,176.09,175.6,175.92,23079.0,170.255,170.6815,170.2066,170.5167,23079.0
2023-10-25 15:00:00,175.89,176.15,175.3,175.52,41772.0,170.4877,170.7397,169.9158,170.129,41772.0
2023-10-25 15:10:00,175.56,175.82,175.21,175.35,24294.0,170.1678,170.4198,169.8285,169.9642,24294.0
2023-10-25 15:20:00,175.26,175.8,175.25,175.66,66727.0,169.877,170.4004,169.8673,170.2647,66727.0
2023-10-25 15:30:00,175.7,176.03,175.57,175.89,82812.0,170.3035,170.6234,170.1775,170.4877,82812.0
2023-10-25 15:40:00,175.9,175.91,175.45,175.83,68917.0,170.4974,170.507,170.0612,170.4295,68917.0
2023-10-25 15:50:00,175.79,175.97,175.31,175.96,292385.0,170.3907,170.5652,169.9255,170.5555,292385.0
2023-10-26 09:30:00,178.49,181.87,177.4,180.85,223771.0,173.0078,176.284,171.9513,175.2953,223771.0
2023-10-26 09:40:00,180.89,183.06,180.86,182.03,67628.0,175.3341,177.4374,175.305,176.4391,67628.0
2023-10-26 09:50:00,182.26,184.22,182.24,183.39,100043.0,176.662,178.5618,176.6426,177.7573,100043.0
2023-10-26 10:00:00,183.44,184.33,182.79,184.06,67611.0,177.8058,178.6684,177.1757,178.4067,67611.0
2023-10-26 10:10:00,184.2,185.29,183.37,183.68,74382.0,178.5424,179.5989,177.7379,178.0384,74382.0
2023-10-26 10:20:00,183.83,184.28,182.68,184.16,49742.0,178.1838,178.62,177.0691,178.5037,49742.0
2023-10-26 10:30:00,184.24,184.69,182.22,182.39,28055.0,178.5812,179.0174,176.6232,176.788,28055.0
2023-10-26 10:40:00,182.28,183.2,182.0,182.98,56351.0,176.6814,177.5731,176.41,177.3599,56351.0
2023-10-26 10:50:00,183.05,183.55,182.54,182.83,52989.0,177.4277,177.9124,176.9334,177.2145,52989.0
2023-10-26 11:00:00,182.68,182.98,181.9,181.99,36180.0,177.0691,177.3599,176.3131,176.4003,36180.0
2023-10-26 11:10:00,181.99,182.36,181.6,181.71,45669.0,176.4003,176.7589,176.0223,176.1289,45669.0
2023-10-26 11:20:00,181.79,181.79,180.86,180.9,34503.0,176.2064,176.2064,175.305,175.3438,34503.0
2023-10-26 11:30:00,180.81,181.38,180.6,180.6,28793.0,175.2565,175.809,175.053,175.053,28793.0
2023-10-26 11:40:00,180.65,180.84,179.87,180.84,30905.0,175.1015,175.2856,174.3454,175.2856,30905.0
2023-10-26 11:50:00,180.85,181.72,180.81,181.28,37846.0,175.2953,176.1386,175.2565,175.7121,37846.0
2023-10-26 12:00:00,181.23,181.55,181.01,181.15,16073.0,175.6636,175.9738,175.4504,175.5861,16073.0
2023-10-26 12:10:00,181.1,181.1,179.38,179.38,23353.0,175.5376,175.5376,173.8705,173.8705,23353.0
2023-10-26 12:20:00,179.38,180.35,179.31,180.19,28671.0,173.8705,174.8107,173.8026,174.6556,28671.0
2023-10-26 12:30:00,180.17,180.3,179.38,179.39,21492.0,174.6362,174.7622,173.8705,173.8802,21492.0
2023-10-26 12:40:00,179.41,180.09,179.18,179.31,25414.0,173.8995,174.5587,173.6766,173.8026,25414.0
2023-10-26 12:50:00,179.24,179.41,178.87,178.88,31638.0,173.7348,173.8995,173.3761,173.3858,31638.0
2023-10-26 13:00:00,178.86,179.59,178.75,179.47,38058.0,173.3664,174.074,173.2598,173.9577,38058.0
2023-10-26 13:10:00,179.39,179.51,178.96,179.1,28261.0,173.8802,173.9965,173.4634,173.5991,28261.0
2023-10-26 13:20:00,179.08,179.08,178.04,178.23,21419.0,173.5797,173.5797,172.5716,172.7558,21419.0
2023-10-26 13:30:00,178.22,178.93,177.86,178.63,25972.0,172.7461,173.4343,172.3972,173.1435,25972.0
2023-10-26 13:40:00,178.62,180.01,178.38,179.72,39916.0,173.1338,174.4811,172.9012,174.2,39916.0
2023-10-26 13:50:00,179.75,179.88,179.42,179.61,19758.0,174.2291,174.3551,173.9092,174.0934,19758.0
2023-10-26 14:00:00,179.68,180.36,179.63,180.25,22567.0,174.1613,174.8204,174.1128,174.7137,22567.0
2023-10-26 14:10:00,180.27,180.54,180.21,180.38,13235.0,174.7331,174.9948,174.675,174.8398,13235.0
2023-10-26 14:20:00,180.31,180.85,180.2,180.85,15418.0,174.7719,175.2953,174.6653,175.2953,15418.0
2023-10-26 14:30:00,180.84,181.4,180.6,180.95,11790.0,175.2856,175.8284,175.053,175.3922,11790.0
2023-10-26 14:40:00,180.83,181.48,180.81,181.25,32344.0,175.2759,175.906,175.2565,175.683,32344.0
2023-10-26 14:50:00,181.3,181.87,181.11,181.85,6577.0,175.7315,176.284,175.5473,176.2646,6577.0
2023-10-26 15:00:00,181.84,182.18,181.28,181.36,19088.0,176.2549,176.5845,175.7121,175.7897,19088.0
2023-10-26 15:10:00,181.4,181.4,180.8,180.83,24389.0,175.8284,175.8284,175.2469,175.2759,24389.0
2023-10-26 15:20:00,180.9,180.99,180.61,180.63,14404.0,175.3438,175.431,175.0627,175.0821,14404.0
2023-10-26 15:30:00,180.58,180.58,179.41,179.61,21482.0,175.0336,175.0336,173.8995,174.0934,21482.0
2023-10-26 15:40:00,179.52,179.52,179.11,179.11,89901.0,174.0062,174.0062,173.6088,173.6088,89901.0
2023-10-26 15:50:00,179.27,179.87,179.17,179.53,184702.0,173.7638,174.3454,173.6669,174.0159,184702.0
2023-10-27 09:30:00,181.01,181.96,178.84,178.92,30037.0,175.4504,176.3712,173.3471,173.4246,30037.0
2023-10-27 09:40:00,179.0,179.31,178.44,178.44,21721.0,173.5021,173.8026,172.9593,172.9593,21721.0
2023-10-27 09:50:00,178.68,179.35,178.12,178.63,14166.0,173.192,173.8414,172.6492,173.1435,14166.0
2023-10-27 10:00:00,178.48,178.85,177.85,178.12,17954.0,172.9981,173.3567,172.3875,172.6492,17954.0
2023-10-27 10:10:00,178.37,179.45,178.22,178.46,25878.0,172.8915,173.9383,172.7461,172.9787,25878.0
2023-10-27 10:20:00,178.44,179.16,178.37,178.91,7665.0,172.9593,173.6572,172.8915,173.4149,7665.0
2023-10-27 10:30:00,178.77,179.34,178.62,178.81,12879.0,173.2792,173.8317,173.1338,173.318,12879.0
2023-10-27 10:40:00,178.78,178.79,178.34,178.6,13145.0,173.2889,173.2986,172.8624,173.1144,13145.0
2023-10-27 10:50:00,178.82,179.26,178.7,179.0,9535.0,173.3277,173.7542,173.2114,173.5021,9535.0
2023-10-27 11:00:00,179.1,179.3,178.83,179.25,8536.0,173.5991,173.7929,173.3374,173.7445,8536.0
2023-10-27 11:10:00,179.12,180.19,179.03,179.91,14596.0,173.6185,174.6556,173.5312,174.3842,14596.0
2023-10-27 11:20:00,179.9,180.64,179.71,180.28,14275.0,174.3745,175.0918,174.1903,174.7428,14275.0
2023-10-27 11:30:00,180.28,180.28,179.61,179.82,7833.0,174.7428,174.7428,174.0934,174.297,7833.0
2023-10-27 11:40:00,179.99,180.04,179.47,179.82,8725.0,174.4617,174.5102,173.9577,174.297,8725.0
2023-10-27 11:50:00,179.84,180.22,179.81,180.1,20932.0,174.3163,174.6847,174.2873,174.5684,20932.0
2023-10-27 12:00:00,180.2,180.48,179.64,179.91,11164.0,174.6653,174.9367,174.1225,174.3842,11164.0
2023-10-27 12:10:00,179.81,179.88,179.19,179.75,7350.0,174.2873,174.3551,173.6863,174.2291,7350.0
2023-10-27 12:20:00,179.84,179.88,178.79,179.11,9461.0,174.3163,174.3551,173.2986,173.6088,9461.0
2023-10-27 12:30:00,179.35,179.53,178.97,178.99,9358.0,173.8414,174.0159,173.4731,173.4924,9358.0
2023-10-27 12:40:00,179.04,179.25,178.8,178.9,8460.0,173.5409,173.7445,173.3083,173.4052,8460.0
2023-10-27 12:50:00,178.86,179.01,178.5,178.88,11094.0,173.3664,173.5118,173.0175,173.3858,11094.0
2023-10-27 13:00:00,178.95,179.09,178.04,178.11,12396.0,173.4537,173.5894,172.5716,172.6395,12396.0
2023-10-27 13:10:00,178.1,178.25,177.7,177.92,15282.0,172.6298,172.7752,172.2421,172.4553,15282.0
2023-10-27 13:20:00,178.04,178.43,177.74,177.98,8449.0,172.5716,172.9496,172.2808,172.5135,8449.0
2023-10-27 13:30:00,177.94,178.3,177.63,177.72,11336.0,172.4747,172.8236,172.1742,172.2615,11336.0
2023-10-27 13:40:00,177.71,178.09,177.55,177.75,8347.0,172.2518,172.6201,172.0967,172.2905,8347.0
2023-10-27 13:50:00,177.86,178.08,177.56,177.92,8448.0,172.3972,172.6104,172.1064,172.4553,8448.0
2023-10-27 14:00:00,177.87,178.1,177.65,177.87,8836.0,172.4068,172.6298,172.1936,172.4068,8836.0
2023-10-27 14:10:00,177.84,178.33,177.84,177.96,9665.0,172.3778,172.8527,172.3778,172.4941,9665.0
2023-10-27 14:20:00,177.84,177.94,177.55,177.94,10420.0,172.3778,172.4747,172.0967,172.4747,10420.0
2023-10-27 14:30:00,177.96,178.86,177.87,178.72,9641.0,172.4941,173.3664,172.4068,173.2307,9641.0
2023-10-27 14:40:00,178.64,178.79,178.21,178.21,8019.0,173.1532,173.2986,172.7364,172.7364,8019.0
2023-10-27 14:50:00,178.23,178.33,177.89,178.0,8163.0,172.7558,172.8527,172.4262,172.5329,8163.0
2023-10-27 15:00:00,178.03,178.36,177.98,178.24,10228.0,172.5619,172.8818,172.5135,172.7655,10228.0
2023-10-27 15:10:00,178.25,178.47,178.13,178.25,13095.0,172.7752,172.9884,172.6589,172.7752,13095.0
2023-10-27 15:20:00,178.23,178.54,178.1,178.39,12149.0,172.7558,173.0563,172.6298,172.9109,12149.0
2023-10-27 15:30:00,178.39,178.55,177.86,177.86,14372.0,172.9109,173.066,172.3972,172.3972,14372.0
2023-10-27 15:40:00,177.8,178.38,177.8,178.35,27011.0,172.339,172.9012,172.339,172.8721,27011.0
2023-10-27 15:50:00,178.23,179.25,178.03,179.22,131213.0,172.7558,173.7445,172.5619,173.7154,131213.0
2023-10-30 09:30:00,172.98,173.0,169.32,172.22,270643.0,167.667,167.6864,164.1195,166.9304,270643.0
2023-10-30 09:40:00,172.2,173.0,171.2,172.42,90460.0,166.911,167.6864,165.9417,167.1242,90460.0
2023-10-30 09:50:00,172.59,172.59,170.49,171.42,76625.0,167.289,167.289,165.2535,166.155,76625.0
2023-10-30 10:00:00,171.55,171.95,169.74,169.88,74323.0,166.281,166.6687,164.5266,164.6623,74323.0
2023-10-30 10:10:00,169.94,170.13,168.49,168.77,77175.0,164.7204,164.9046,163.3149,163.5863,77175.0
2023-10-30 10:20:00,168.61,168.92,168.15,168.34,44062.0,163.4313,163.7317,162.9854,163.1696,44062.0
2023-10-30 10:30:00,168.22,168.42,167.46,168.0,64183.0,163.0532,163.2471,162.3166,162.84,64183.0
2023-10-30 10:40:00,168.07,168.18,167.21,167.64,58885.0,162.9078,163.0145,162.0743,162.4911,58885.0
2023-10-30 10:50:00,167.65,168.72,167.53,168.46,171977.0,162.5007,163.5379,162.3844,163.2859,171977.0
2023-10-30 11:00:00,168.4,169.5,168.4,168.89,75815.0,163.2277,164.2939,163.2277,163.7027,75815.0
2023-10-30 11:10:00,168.99,169.5,168.3,168.63,141413.0,163.7996,164.2939,163.1308,163.4506,141413.0
2023-10-30 11:20:00,168.77,168.96,167.64,167.82,73699.0,163.5863,163.7705,162.4911,162.6655,73699.0
2023-10-30 11:30:00,167.94,168.52,167.57,167.61,51875.0,162.7818,163.344,162.4232,162.462,51875.0
2023-10-30 11:40:00,167.62,168.55,167.61,168.55,48731.0,162.4717,163.3731,162.462,163.3731,48731.0
2023-10-30 11:50:00,168.58,169.57,168.38,169.33,27755.0,163.4022,164.3618,163.2083,164.1291,27755.0
2023-10-30 12:00:00,169.22,169.28,168.37,168.63,13966.0,164.0225,164.0807,163.1986,163.4506,13966.0
2023-10-30 12:10:00,168.5,168.74,168.19,168.36,59280.0,163.3246,163.5573,163.0242,163.1889,59280.0
2023-10-30 12:20:00,168.34,168.45,167.8,168.12,44316.0,163.1696,163.2762,162.6461,162.9563,44316.0
2023-10-30 12:30:00,168.11,168.7,168.05,168.31,39988.0,162.9466,163.5185,162.8885,163.1405,39988.0
2023-10-30 12:40:00,168.2,168.74,167.74,168.13,25988.0,163.0339,163.5573,162.588,162.966,25988.0
2023-10-30 12:50:00,168.24,168.53,167.67,168.45,46891.0,163.0726,163.3537,162.5201,163.2762,46891.0
2023-10-30 13:00:00,168.49,168.63,168.05,168.06,33858.0,163.3149,163.4506,162.8885,162.8982,33858.0
2023-10-30 13:10:00,168.22,168.99,167.98,168.49,28649.0,163.0532,163.7996,162.8206,163.3149,28649.0
2023-10-30 13:20:00,168.39,169.64,168.32,169.55,49192.0,163.218,164.4296,163.1502,164.3424,49192.0
2023-10-30 13:30:00,169.57,170.02,169.3,169.66,41473.0,164.3618,164.798,164.1001,164.449,41473.0
2023-10-30 13:40:00,169.66,169.76,169.33,169.65,39281.0,164.449,164.5459,164.1291,164.4393,39281.0
2023-10-30 13:50:00,169.71,170.15,169.37,169.56,52890.0,164.4975,164.924,164.1679,164.3521,52890.0
2023-10-30 14:00:00,169.55,169.89,169.24,169.83,46340.0,164.3424,164.6719,164.0419,164.6138,46340.0
2023-10-30 14:10:00,169.84,170.38,169.56,169.92,26383.0,164.6235,165.1469,164.3521,164.701,26383.0
2023-10-30 14:20:00,169.92,170.84,169.89,170.63,28706.0,164.701,165.5928,164.6719,165.3892,28706.0
2023-10-30 14:30:00,170.62,171.64,170.62,171.33,68835.0,165.3795,166.3682,165.3795,166.0677,68835.0
2023-10-30 14:40:00,171.46,171.68,170.92,171.68,22558.0,166.1937,166.407,165.6703,166.407,22558.0
2023-10-30 14:50:00,171.55,172.06,171.43,171.9,42083.0,166.281,166.7753,166.1646,166.6202,42083.0
2023-10-30 15:00:00,171.9,172.33,171.5,171.89,50705.0,166.6202,167.037,166.2325,166.6105,50705.0
2023-10-30 15:10:00,171.96,171.96,171.38,171.7,33914.0,166.6784,166.6784,166.1162,166.4264,33914.0
2023-10-30 15:20:00,171.66,172.41,171.52,171.95,32670.0,166.3876,167.1145,166.2519,166.6687,32670.0
2023-10-30 15:30:00,171.99,172.1,171.4,171.73,41887.0,166.7074,166.8141,166.1356,166.4554,41887.0
2023-10-30 15:40:00,171.74,171.81,170.87,170.95,89641.0,166.4651,166.533,165.6218,165.6994,89641.0
2023-10-30 15:50:00,171.14,171.15,169.5,170.16,375448.0,165.8836,165.8932,164.2939,164.9337,375448.0
2023-10-31 09:30:00,170.54,170.79,168.66,169.25,61637.0,165.302,165.5443,163.4797,164.0516,61637.0
2023-10-31 09:40:00,169.36,169.36,167.93,168.27,63877.0,164.1582,164.1582,162.7721,163.1017,63877.0
2023-10-31 09:50:00,168.42,168.58,168.01,168.29,37874.0,163.2471,163.4022,162.8497,163.1211,37874.0
2023-10-31 10:00:00,168.31,169.19,168.12,169.15,29268.0,163.1405,163.9934,162.9563,163.9547,29268.0
2023-10-31 10:10:00,169.16,170.13,169.15,170.04,47175.0,163.9644,164.9046,163.9547,164.8173,47175.0
2023-10-31 10:20:00,170.05,170.97,170.05,170.75,56732.0,164.827,165.7188,164.827,165.5055,56732.0
2023-10-31 10:30:00,170.75,171.02,169.68,169.75,82973.0,165.5055,165.7672,164.4684,164.5362,82973.0
2023-10-31 10:40:00,169.67,171.26,169.55,170.78,30217.0,164.4587,165.9999,164.3424,165.5346,30217.0
2023-10-31 10:50:00,170.91,172.46,170.81,172.46,38931.0,165.6606,167.163,165.5637,167.163,38931.0
2023-10-31 11:00:00,172.47,172.86,172.24,172.66,44180.0,167.1727,167.5507,166.9498,167.3569,44180.0
2023-10-31 11:10:00,172.44,172.69,171.89,171.92,25363.0,167.1436,167.3859,166.6105,166.6396,25363.0
2023-10-31 11:20:00,172.09,172.09,171.05,171.05,55370.0,166.8044,166.8044,165.7963,165.7963,55370.0
2023-10-31 11:30:00,171.08,172.44,170.94,171.5,60901.0,165.8254,167.1436,165.6897,166.2325,60901.0
2023-10-31 11:40:00,171.49,171.6,170.75,171.1,11240.0,166.2228,166.3294,165.5055,165.8448,11240.0
2023-10-31 11:50:00,171.09,171.53,170.69,171.43,39888.0,165.8351,166.2616,165.4474,166.1646,39888.0
2023-10-31 12:00:00,171.42,171.69,171.1,171.62,16458.0,166.155,166.4167,165.8448,166.3488,16458.0
2023-10-31 12:10:00,171.59,171.69,170.74,170.95,20260.0,166.3197,166.4167,165.4958,165.6994,20260.0
2023-10-31 12:20:00,170.92,171.19,170.45,171.19,16164.0,165.6703,165.932,165.2147,165.932,16164.0
2023-10-31 12:30:00,171.25,171.9,170.9,171.71,25529.0,165.9902,166.6202,165.6509,166.436,25529.0
2023-10-31 12:40:00,171.72,172.1,171.64,171.94,18975.0,166.4457,166.8141,166.3682,166.659,18975.0
2023-10-31 12:50:00,172.02,172.03,171.62,171.71,8285.0,166.7365,166.7462,166.3488,166.436,8285.0
2023-10-31 13:00:00,171.77,171.86,171.44,171.53,13756.0,166.4942,166.5814,166.1743,166.2616,13756.0
2023-10-31 13:10:00,171.47,171.55,171.09,171.43,11277.0,166.2034,166.281,165.8351,166.1646,11277.0
2023-10-31 13:20:00,171.4,171.62,171.19,171.26,7962.0,166.1356,166.3488,165.932,165.9999,7962.0
2023-10-31 13:30:00,171.36,171.79,171.26,171.37,17874.0,166.0968,166.5136,165.9999,166.1065,17874.0
2023-10-31 13:40:00,171.31,171.96,171.29,171.88,31265.0,166.0483,166.6784,166.0289,166.6008,31265.0
2023-10-31 13:50:00,171.76,172.35,171.71,171.98,15937.0,166.4845,167.0564,166.436,166.6978,15937.0
2023-10-31 14:00:00,171.97,172.15,171.89,171.97,23284.0,166.6881,166.8625,166.6105,166.6881,23284.0
2023-10-31 14:10:00,171.81,172.11,171.73,171.89,45645.0,166.533,166.8238,166.4554,166.6105,45645.0
2023-10-31 14:20:00,171.84,172.01,171.46,171.5,15766.0,166.5621,166.7268,166.1937,166.2325,15766.0
2023-10-31 14:30:00,171.56,172.14,171.56,171.74,11460.0,166.2907,166.8528,166.2907,166.4651,11460.0
2023-10-31 14:40:00,171.88,172.24,171.78,171.97,20359.0,166.6008,166.9498,166.5039,166.6881,20359.0
2023-10-31 14:50:00,172.0,172.52,171.99,172.31,20644.0,166.7171,167.2212,166.7074,167.0176,20644.0
2023-10-31 15:00:00,172.31,172.77,172.31,172.6,24083.0,167.0176,167.4635,167.0176,167.2987,24083.0
2023-10-31 15:10:00,172.68,172.81,171.95,172.24,42060.0,167.3763,167.5023,166.6687,166.9498,42060.0
2023-10-31 15:20:00,172.28,172.34,172.0,172.11,24941.0,166.9885,167.0467,166.7171,166.8238,24941.0
2023-10-31 15:30:00,172.09,172.4,171.9,171.94,44221.0,166.8044,167.1049,166.6202,166.659,44221.0
2023-10-31 15:40:00,171.95,172.31,171.9,172.02,37193.0,166.6687,167.0176,166.6202,166.7365,37193.0
2023-10-31 15:50:00,172.1,172.51,171.98,172.43,211009.0,166.8141,167.2115,166.6978,167.1339,211009.0
2023-11-01 09:30:00,171.73,172.38,170.2,170.2,33186.0,166.4554,167.0855,164.9724,164.9724,33186.0
2023-11-01 09:40:00,170.22,170.33,169.04,170.15,27285.0,164.9918,165.0984,163.8481,164.924,27285.0
2023-11-01 09:50:00,170.26,171.07,170.1,170.1,13146.0,165.0306,165.8157,164.8755,164.8755,13146.0
2023-11-01 10:00:00,170.51,170.8,169.72,170.08,10548.0,165.2729,165.554,164.5072,164.8561,10548.0
2023-11-01 10:10:00,169.99,170.4,169.83,169.84,10456.0,164.7689,165.1663,164.6138,164.6235,10456.0
2023-11-01 10:20:00,169.74,171.14,169.74,171.04,31061.0,164.5266,165.8836,164.5266,165.7866,31061.0
2023-11-01 10:30:00,171.03,171.14,170.5,170.79,36488.0,165.7769,165.8836,165.2632,165.5443,36488.0
2023-11-01 10:40:00,170.79,171.45,170.57,170.65,28241.0,165.5443,166.184,165.3311,165.4086,28241.0
2023-11-01 10:50:00,170.58,170.66,170.0,170.3,22548.0,165.3408,165.4183,164.7786,165.0694,22548.0
2023-11-01 11:00:00,170.17,170.49,170.07,170.47,17534.0,164.9433,165.2535,164.8464,165.2341,17534.0
2023-11-01 11:10:00,170.49,170.71,169.72,169.93,17445.0,165.2535,165.4668,164.5072,164.7107,17445.0
2023-11-01 11:20:00,169.84,170.05,169.64,170.0,15577.0,164.6235,164.827,164.4296,164.7786,15577.0
2023-11-01 11:30:00,170.03,170.27,169.83,169.86,16938.0,164.8076,165.0403,164.6138,164.6429,16938.0
2023-11-01 11:40:00,169.91,170.07,169.5,169.61,37346.0,164.6913,164.8464,164.2939,164.4005,37346.0
2023-11-01 11:50:00,169.61,170.46,169.61,170.33,43509.0,164.4005,165.2244,164.4005,165.0984,43509.0
2023-11-01 12:00:00,170.2,170.37,169.69,169.84,25159.0,164.9724,165.1372,164.4781,164.6235,25159.0
2023-11-01 12:10:00,169.9,170.02,169.52,169.72,16232.0,164.6816,164.798,164.3133,164.5072,16232.0
2023-11-01 12:20:00,169.67,170.0,169.57,169.87,16411.0,164.4587,164.7786,164.3618,164.6526,16411.0
2023-11-01 12:30:00,169.93,170.11,169.42,169.43,19233.0,164.7107,164.8852,164.2164,164.2261,19233.0
2023-11-01 12:40:00,169.34,169.34,168.74,169.19,26842.0,164.1388,164.1388,163.5573,163.9934,26842.0
2023-11-01 12:50:00,169.27,169.41,168.99,168.99,18209.0,164.071,164.2067,163.7996,163.7996,18209.0
2023-11-01 13:00:00,169.08,169.22,168.81,169.17,33343.0,163.8868,164.0225,163.6251,163.9741,33343.0
2023-11-01 13:10:00,169.17,169.74,169.03,169.28,40955.0,163.9741,164.5266,163.8384,164.0807,40955.0
2023-11-01 13:20:00,169.27,169.27,168.83,169.0,32133.0,164.071,164.071,163.6445,163.8093,32133.0
2023-11-01 13:30:00,169.03,169.23,168.75,168.99,17339.0,163.8384,164.0322,163.567,163.7996,17339.0
2023-11-01 13:40:00,168.93,169.62,168.93,169.02,23845.0,163.7414,164.4102,163.7414,163.8287,23845.0
2023-11-01 13:50:00,169.07,169.29,168.84,169.11,34133.0,163.8771,164.0904,163.6542,163.9159,34133.0
2023-11-01 14:00:00,169.05,169.74,168.55,168.86,63718.0,163.8577,164.5266,163.3731,163.6736,63718.0
2023-11-01 14:10:00,168.81,169.05,168.23,168.28,27070.0,163.6251,163.8577,163.0629,163.1114,27070.0
2023-11-01 14:20:00,168.31,168.7,168.31,168.57,27351.0,163.1405,163.5185,163.1405,163.3925,27351.0
2023-11-01 14:30:00,168.69,169.77,168.1,168.32,92844.0,163.5088,164.5556,162.9369,163.1502,92844.0
2023-11-01 14:40:00,168.32,168.57,167.5,168.33,60528.0,163.1502,163.3925,162.3554,163.1599,60528.0
2023-11-01 14:50:00,168.43,170.06,168.36,169.74,33175.0,163.2568,164.8367,163.1889,164.5266,33175.0
2023-11-01 15:00:00,169.98,171.34,169.96,171.19,27364.0,164.7592,166.0774,164.7398,165.932,27364.0
2023-11-01 15:10:00,171.19,171.19,170.21,170.22,68122.0,165.932,165.932,164.9821,164.9918,68122.0
2023-11-01 15:20:00,170.33,171.49,170.23,171.22,64613.0,165.0984,166.2228,165.0015,165.9611,64613.0
2023-11-01 15:30:00,171.29,172.0,171.08,171.86,45886.0,166.0289,166.7171,165.8254,166.5814,45886.0
2023-11-01 15:40:00,171.78,172.03,171.64,171.99,52661.0,166.5039,166.7462,166.3682,166.7074,52661.0
2023-11-01 15:50:00,171.95,172.68,171.69,172.52,192120.0,166.6687,167.3763,166.4167,167.2212,192120.0
2023-11-02 09:30:00,175.08,175.83,174.01,175.62,63966.0,169.7025,170.4295,168.6654,170.226,63966.0
2023-11-02 09:40:00,175.73,175.9,174.11,174.71,25716.0,170.3326,170.4974,168.7623,169.3439,25716.0
2023-11-02 09:50:00,174.77,174.88,174.04,174.58,30944.0,169.4021,169.5087,168.6945,169.2179,30944.0
2023-11-02 10:00:00,174.63,174.84,174.09,174.34,28231.0,169.2664,169.4699,168.7429,168.9853,28231.0
2023-11-02 10:10:00,174.36,174.37,173.31,173.8,37607.0,169.0047,169.0143,167.9869,168.4619,37607.0
2023-11-02 10:20:00,173.87,175.14,173.81,175.12,22748.0,168.5297,169.7607,168.4715,169.7413,22748.0
2023-11-02 10:30:00,175.17,175.89,174.84,175.8,41429.0,169.7898,170.4877,169.4699,170.4004,41429.0
2023-11-02 10:40:00,175.86,176.84,175.8,176.7,36887.0,170.4586,171.4085,170.4004,171.2728,36887.0
2023-11-02 10:50:00,176.66,177.3,176.44,177.16,34402.0,171.234,171.8544,171.0208,171.7187,34402.0
2023-11-02 11:00:00,177.11,177.61,176.67,176.89,35119.0,171.6702,172.1548,171.2437,171.4569,35119.0
2023-11-02 11:10:00,176.89,177.05,176.38,176.82,20664.0,171.4569,171.612,170.9626,171.3891,20664.0
2023-11-02 11:20:00,176.69,176.75,175.95,175.99,11451.0,171.2631,171.3212,170.5458,170.5846,11451.0
2023-11-02 11:30:00,176.02,176.1,175.34,175.85,33227.0,170.6137,170.6912,169.9546,170.4489,33227.0
2023-11-02 11:40:00,175.92,175.98,175.65,175.83,18953.0,170.5167,170.5749,170.255,170.4295,18953.0
2023-11-02 11:50:00,175.85,176.14,175.85,175.98,8857.0,170.4489,170.73,170.4489,170.5749,8857.0
2023-11-02 12:00:00,175.98,176.3,175.86,175.98,18895.0,170.5749,170.8851,170.4586,170.5749,18895.0
2023-11-02 12:10:00,176.07,176.63,175.99,176.41,34736.0,170.6621,171.2049,170.5846,170.9917,34736.0
2023-11-02 12:20:00,176.33,176.41,175.67,176.04,17467.0,170.9141,170.9917,170.2744,170.6331,17467.0
2023-11-02 12:30:00,175.99,176.25,175.73,176.09,13624.0,170.5846,170.8366,170.3326,170.6815,13624.0
2023-11-02 12:40:00,176.08,176.41,175.95,176.34,12692.0,170.6718,170.9917,170.5458,170.9238,12692.0
2023-11-02 12:50:00,176.36,176.7,176.13,176.22,44060.0,170.9432,171.2728,170.7203,170.8075,44060.0
2023-11-02 13:00:00,176.16,176.63,176.08,176.63,12611.0,170.7494,171.2049,170.6718,171.2049,12611.0
2023-11-02 13:10:00,176.63,177.15,176.54,176.78,18491.0,171.2049,171.709,171.1177,171.3503,18491.0
2023-11-02 13:20:00,176.78,176.98,176.64,176.8,17033.0,171.3503,171.5442,171.2146,171.3697,17033.0
2023-11-02 13:30:00,176.87,177.16,176.81,177.02,13007.0,171.4376,171.7187,171.3794,171.583,13007.0
2023-11-02 13:40:00,176.96,177.08,176.64,176.88,24211.0,171.5248,171.6411,171.2146,171.4473,24211.0
2023-11-02 13:50:00,176.86,177.5,176.86,177.42,16391.0,171.4279,172.0482,171.4279,171.9707,16391.0
2023-11-02 14:00:00,177.49,177.64,177.3,177.3,18353.0,172.0385,172.1839,171.8544,171.8544,18353.0
2023-11-02 14:10:00,177.41,177.47,177.14,177.2,12738.0,171.961,172.0191,171.6993,171.7574,12738.0
2023-11-02 14:20:00,177.27,177.43,177.2,177.25,10509.0,171.8253,171.9804,171.7574,171.8059,10509.0
2023-11-02 14:30:00,177.25,177.47,177.15,177.15,13309.0,171.8059,172.0191,171.709,171.709,13309.0
2023-11-02 14:40:00,177.27,177.73,177.2,177.47,21693.0,171.8253,172.2711,171.7574,172.0191,21693.0
2023-11-02 14:50:00,177.46,177.68,177.34,177.62,17436.0,172.0094,172.2227,171.8931,172.1645,17436.0
2023-11-02 15:00:00,177.56,177.96,176.87,177.96,32772.0,172.1064,172.4941,171.4376,172.4941,32772.0
2023-11-02 15:10:00,177.96,178.29,177.85,178.07,47401.0,172.4941,172.8139,172.3875,172.6007,47401.0
2023-11-02 15:20:00,178.08,178.36,177.77,177.87,46747.0,172.6104,172.8818,172.3099,172.4068,46747.0
2023-11-02 15:30:00,177.88,178.12,177.77,178.12,33735.0,172.4165,172.6492,172.3099,172.6492,33735.0
2023-11-02 15:40:00,178.06,178.18,177.81,178.01,41231.0,172.591,172.7073,172.3487,172.5425,41231.0
2023-11-02 15:50:00,178.05,178.11,177.57,177.6,179330.0,172.5813,172.6395,172.1161,172.1451,179330.0
2023-11-03 09:30:00,179.7,182.5,178.93,181.75,76436.0,174.1806,176.8946,173.4343,176.1677,76436.0
2023-11-03 09:40:00,181.82,183.4,181.43,182.52,84572.0,176.2355,177.767,175.8575,176.914,84572.0
2023-11-03 09:50:00,182.63,183.43,182.24,183.35,60083.0,177.0206,177.7961,176.6426,177.7185,60083.0
2023-11-03 10:00:00,183.45,183.75,181.84,181.91,56376.0,177.8155,178.1062,176.2549,176.3228,56376.0
2023-11-03 10:10:00,181.86,182.4,181.7,182.12,50208.0,176.2743,176.7977,176.1192,176.5263,50208.0
2023-11-03 10:20:00,182.01,182.31,181.03,181.43,51849.0,176.4197,176.7105,175.4698,175.8575,51849.0
2023-11-03 10:30:00,181.44,181.94,181.26,181.42,38944.0,175.8672,176.3518,175.6927,175.8478,38944.0
2023-11-03 10:40:00,181.4,181.53,180.79,180.94,26447.0,175.8284,175.9544,175.2372,175.3826,26447.0
2023-11-03 10:50:00,180.82,180.95,180.0,180.53,35291.0,175.2662,175.3922,174.4714,174.9851,35291.0
2023-11-03 11:00:00,180.68,181.26,180.55,180.8,24207.0,175.1305,175.6927,175.0045,175.2469,24207.0
2023-11-03 11:10:00,180.62,180.98,180.36,180.46,20651.0,175.0724,175.4213,174.8204,174.9173,20651.0
2023-11-03 11:20:00,180.53,180.78,180.26,180.28,23990.0,174.9851,175.2275,174.7234,174.7428,23990.0
2023-11-03 11:30:00,180.4,181.5,180.28,181.25,25460.0,174.8591,175.9254,174.7428,175.683,25460.0
2023-11-03 11:40:00,181.17,181.4,180.81,181.04,47690.0,175.6055,175.8284,175.2565,175.4795,47690.0
2023-11-03 11:50:00,181.0,181.64,181.0,181.06,41446.0,175.4407,176.0611,175.4407,175.4989,41446.0
2023-11-03 12:00:00,181.11,181.98,181.1,181.79,52200.0,175.5473,176.3906,175.5376,176.2064,52200.0
2023-11-03 12:10:00,181.81,181.87,181.45,181.64,21921.0,176.2258,176.284,175.8769,176.0611,21921.0
2023-11-03 12:20:00,181.64,182.16,181.48,181.93,20491.0,176.0611,176.5651,175.906,176.3421,20491.0
2023-11-03 12:30:00,182.04,182.09,181.5,181.65,34143.0,176.4488,176.4972,175.9254,176.0707,34143.0
2023-11-03 12:40:00,181.7,181.7,181.35,181.5,63212.0,176.1192,176.1192,175.78,175.9254,63212.0
2023-11-03 12:50:00,181.5,181.93,181.5,181.66,18789.0,175.9254,176.3421,175.9254,176.0804,18789.0
2023-11-03 13:00:00,181.64,181.81,181.44,181.69,19024.0,176.0611,176.2258,175.8672,176.1095,19024.0
2023-11-03 13:10:00,181.62,181.83,181.44,181.72,31183.0,176.0417,176.2452,175.8672,176.1386,31183.0
2023-11-03 13:20:00,181.75,181.76,181.27,181.64,60507.0,176.1677,176.1774,175.7024,176.0611,60507.0
2023-11-03 13:30:00,181.65,182.12,181.5,181.73,69614.0,176.0707,176.5263,175.9254,176.1483,69614.0
2023-11-03 13:40:00,181.7,181.8,181.51,181.75,32014.0,176.1192,176.2161,175.935,176.1677,32014.0
2023-11-03 13:50:00,181.74,182.78,181.51,182.65,147912.0,176.158,177.166,175.935,177.04,147912.0
2023-11-03 14:00:00,182.65,182.87,182.17,182.74,64272.0,177.04,177.2533,176.5748,177.1273,64272.0
2023-11-03 14:10:00,182.8,182.99,182.34,182.53,30023.0,177.1854,177.3696,176.7396,176.9237,30023.0
2023-11-03 14:20:00,182.57,182.84,182.02,182.8,38362.0,176.9625,177.2242,176.4294,177.1854,38362.0
2023-11-03 14:30:00,182.79,183.31,182.68,183.01,45069.0,177.1757,177.6798,177.0691,177.389,45069.0
2023-11-03 14:40:00,183.01,183.39,182.73,183.06,51403.0,177.389,177.7573,177.1176,177.4374,51403.0
2023-11-03 14:50:00,183.14,183.38,182.95,183.14,19422.0,177.515,177.7476,177.3308,177.515,19422.0
2023-11-03 15:00:00,183.25,183.51,183.1,183.25,36765.0,177.6216,177.8736,177.4762,177.6216,36765.0
2023-11-03 15:10:00,183.3,183.38,182.71,182.92,40374.0,177.6701,177.7476,177.0982,177.3017,40374.0
2023-11-03 15:20:00,182.91,183.0,182.25,182.33,33951.0,177.292,177.3793,176.6523,176.7299,33951.0
2023-11-03 15:30:00,182.33,182.33,182.0,182.24,70067.0,176.7299,176.7299,176.41,176.6426,70067.0
2023-11-03 15:40:00,182.21,182.22,181.89,182.0,88814.0,176.6135,176.6232,176.3034,176.41,88814.0
2023-11-03 15:50:00,181.97,182.07,181.43,181.77,362986.0,176.3809,176.4778,175.8575,176.1871,362986.0
2023-11-06 09:30:00,182.27,184.38,182.05,184.26,72344.0,176.6717,178.7169,176.4585,178.6006,72344.0
2023-11-06 09:40:00,184.28,184.42,182.52,182.73,80081.0,178.62,178.7557,176.914,177.1176,80081.0
2023-11-06 09:50:00,182.65,182.94,181.78,182.64,72736.0,177.04,177.3211,176.1968,177.0303,72736.0
2023-11-06 10:00:00,182.69,183.49,182.43,183.27,83872.0,177.0788,177.8542,176.8268,177.641,83872.0
2023-11-06 10:10:00,183.26,183.29,181.97,182.84,68695.0,177.6313,177.6604,176.3809,177.2242,68695.0
2023-11-06 10:20:00,182.85,183.5,181.65,181.87,61128.0,177.2339,177.8639,176.0707,176.284,61128.0
2023-11-06 10:30:00,181.96,182.03,181.06,181.97,56580.0,176.3712,176.4391,175.4989,176.3809,56580.0
2023-11-06 10:40:00,182.06,182.36,181.71,181.93,44134.0,176.4682,176.7589,176.1289,176.3421,44134.0
2023-11-06 10:50:00,181.95,182.42,181.84,182.24,36473.0,176.3615,176.8171,176.2549,176.6426,36473.0
2023-11-06 11:00:00,182.24,182.62,182.18,182.53,44319.0,176.6426,177.011,176.5845,176.9237,44319.0
2023-11-06 11:10:00,182.53,182.55,182.17,182.36,27167.0,176.9237,176.9431,176.5748,176.7589,27167.0
2023-11-06 11:20:00,182.36,182.41,181.74,182.38,33425.0,176.7589,176.8074,176.158,176.7783,33425.0
2023-11-06 11:30:00,182.38,182.59,182.16,182.59,58886.0,176.7783,176.9819,176.5651,176.9819,58886.0
2023-11-06 11:40:00,182.53,182.6,181.82,182.03,35964.0,176.9237,176.9916,176.2355,176.4391,35964.0
2023-11-06 11:50:00,182.03,182.23,181.7,182.11,23745.0,176.4391,176.6329,176.1192,176.5166,23745.0
2023-11-06 12:00:00,182.01,182.09,181.26,181.52,19603.0,176.4197,176.4972,175.6927,175.9447,19603.0
2023-11-06 12:10:00,181.53,182.01,181.41,181.8,20653.0,175.9544,176.4197,175.8381,176.2161,20653.0
2023-11-06 12:20:00,181.84,182.43,181.59,182.42,44285.0,176.2549,176.8268,176.0126,176.8171,44285.0
2023-11-06 12:30:00,182.38,182.6,182.04,182.12,31822.0,176.7783,176.9916,176.4488,176.5263,31822.0
2023-11-06 12:40:00,182.12,182.14,181.54,181.7,34325.0,176.5263,176.5457,175.9641,176.1192,34325.0
2023-11-06 12:50:00,181.68,182.0,181.41,181.9,25726.0,176.0998,176.41,175.8381,176.3131,25726.0
2023-11-06 13:00:00,181.9,181.98,181.4,181.56,20882.0,176.3131,176.3906,175.8284,175.9835,20882.0
2023-11-06 13:10:00,181.62,181.78,181.12,181.17,86482.0,176.0417,176.1968,175.557,175.6055,86482.0
2023-11-06 13:20:00,181.17,181.17,180.44,180.66,46993.0,175.6055,175.6055,174.8979,175.1112,46993.0
2023-11-06 13:30:00,180.6,181.66,180.5,181.47,57172.0,175.053,176.0804,174.9561,175.8963,57172.0
2023-11-06 13:40:00,181.41,181.86,181.33,181.75,43031.0,175.8381,176.2743,175.7606,176.1677,43031.0
2023-11-06 13:50:00,181.61,181.69,181.09,181.48,34395.0,176.032,176.1095,175.5279,175.906,34395.0
2023-11-06 14:00:00,181.52,181.63,181.09,181.15,34203.0,175.9447,176.0514,175.5279,175.5861,34203.0
2023-11-06 14:10:00,181.16,181.4,180.93,181.1,32096.0,175.5958,175.8284,175.3729,175.5376,32096.0
2023-11-06 14:20:00,181.09,181.34,180.97,181.04,23365.0,175.5279,175.7703,175.4116,175.4795,23365.0
2023-11-06 14:30:00,181.0,181.46,180.97,181.43,25091.0,175.4407,175.8866,175.4116,175.8575,25091.0
2023-11-06 14:40:00,181.37,181.97,181.36,181.88,27294.0,175.7993,176.3809,175.7897,176.2937,27294.0
2023-11-06 14:50:00,181.86,182.13,181.77,182.07,59537.0,176.2743,176.536,176.1871,176.4778,59537.0
2023-11-06 15:00:00,182.14,182.34,181.94,181.97,44416.0,176.5457,176.7396,176.3518,176.3809,44416.0
2023-11-06 15:10:00,182.0,182.29,181.9,182.16,51625.0,176.41,176.6911,176.3131,176.5651,51625.0
2023-11-06 15:20:00,182.2,182.38,182.09,182.2,61520.0,176.6039,176.7783,176.4972,176.6039,61520.0
2023-11-06 15:30:00,182.19,182.43,182.07,182.37,70413.0,176.5942,176.8268,176.4778,176.7686,70413.0
2023-11-06 15:40:00,182.39,182.79,182.31,182.68,93585.0,176.788,177.1757,176.7105,177.0691,93585.0
2023-11-06 15:50:00,182.74,183.43,182.61,183.37,496242.0,177.1273,177.7961,177.0013,177.7379,496242.0
2023-11-07 09:30:00,178.25,186.82,178.19,184.58,326948.0,172.7752,181.082,172.717,178.9108,326948.0
2023-11-07 09:40:00,184.53,189.36,183.2,188.47,290506.0,178.8623,183.5439,177.5731,182.6813,290506.0
2023-11-07 09:50:00,188.58,191.49,187.92,189.65,196757.0,182.7879,185.6085,182.1482,183.825,196757.0
2023-11-07 10:00:00,189.9,190.88,188.08,188.09,88263.0,184.0674,185.0173,182.3033,182.3129,88263.0
2023-11-07 10:10:00,188.33,188.51,186.74,186.89,87974.0,182.5456,182.72,181.0044,181.1498,87974.0
2023-11-07 10:20:00,186.89,187.49,185.9,187.16,116048.0,181.1498,181.7314,180.1902,181.4115,116048.0
2023-11-07 10:30:00,187.16,189.44,187.0,189.09,132499.0,181.4115,183.6215,181.2564,183.2822,132499.0
2023-11-07 10:40:00,189.09,189.72,188.58,188.82,63781.0,183.2822,183.8929,182.7879,183.0205,63781.0
2023-11-07 10:50:00,188.81,189.42,188.63,189.25,60810.0,183.0108,183.6021,182.8364,183.4373,60810.0
2023-11-07 11:00:00,189.27,189.49,187.82,188.06,41722.0,183.4567,183.6699,182.0512,182.2839,41722.0
2023-11-07 11:10:00,188.06,188.43,187.94,188.1,46355.0,182.2839,182.6425,182.1676,182.3226,46355.0
2023-11-07 11:20:00,188.15,188.71,187.94,187.97,67656.0,182.3711,182.9139,182.1676,182.1966,67656.0
2023-11-07 11:30:00,188.0,188.52,187.43,187.57,39698.0,182.2257,182.7297,181.6732,181.8089,39698.0
2023-11-07 11:40:00,187.63,187.71,186.4,186.87,33358.0,181.8671,181.9446,180.6749,181.1304,33358.0
2023-11-07 11:50:00,186.91,187.13,186.45,186.84,37390.0,181.1692,181.3824,180.7233,181.1013,37390.0
2023-11-07 12:00:00,186.83,186.83,186.01,186.34,33564.0,181.0916,181.0916,180.2968,180.6167,33564.0
2023-11-07 12:10:00,186.34,186.66,185.92,186.45,106261.0,180.6167,180.9269,180.2096,180.7233,106261.0
2023-11-07 12:20:00,186.46,186.53,185.05,185.17,154314.0,180.733,180.8009,179.3663,179.4826,154314.0
2023-11-07 12:30:00,185.08,185.72,184.76,185.64,22895.0,179.3954,180.0157,179.0852,179.9382,22895.0
2023-11-07 12:40:00,185.64,186.06,185.32,185.88,23073.0,179.9382,180.3453,179.628,180.1708,23073.0
2023-11-07 12:50:00,185.89,186.2,185.82,185.93,21541.0,180.1805,180.481,180.1127,180.2193,21541.0
2023-11-07 13:00:00,185.93,186.74,185.68,186.34,23012.0,180.2193,181.0044,179.977,180.6167,23012.0
2023-11-07 13:10:00,186.28,186.79,186.24,186.79,24944.0,180.5585,181.0529,180.5198,181.0529,24944.0
2023-11-07 13:20:00,186.76,186.92,186.22,186.23,28645.0,181.0238,181.1789,180.5004,180.5101,28645.0
2023-11-07 13:30:00,186.24,186.37,186.09,186.34,16710.0,180.5198,180.6458,180.3744,180.6167,16710.0
2023-11-07 13:40:00,186.41,186.47,185.8,185.81,44640.0,180.6845,180.7427,180.0933,180.103,44640.0
2023-11-07 13:50:00,186.0,186.05,185.5,185.51,22722.0,180.2871,180.3356,179.8025,179.8122,22722.0
2023-11-07 14:00:00,185.54,185.67,185.24,185.46,27079.0,179.8413,179.9673,179.5505,179.7637,27079.0
2023-11-07 14:10:00,185.36,185.98,185.34,185.82,28392.0,179.6668,180.2678,179.6474,180.1127,28392.0
2023-11-07 14:20:00,185.69,186.44,185.69,186.33,24030.0,179.9867,180.7136,179.9867,180.607,24030.0
2023-11-07 14:30:00,186.33,186.5,186.03,186.12,37606.0,180.607,180.7718,180.3162,180.4035,37606.0
2023-11-07 14:40:00,186.16,186.23,185.53,185.53,20804.0,180.4422,180.5101,179.8316,179.8316,20804.0
2023-11-07 14:50:00,185.53,185.74,185.4,185.68,17529.0,179.8316,180.0351,179.7056,179.977,17529.0
2023-11-07 15:00:00,185.74,185.74,185.09,185.11,40384.0,180.0351,180.0351,179.4051,179.4245,40384.0
2023-11-07 15:10:00,185.17,185.73,184.68,185.48,49004.0,179.4826,180.0254,179.0077,179.7831,49004.0
2023-11-07 15:20:00,185.39,185.65,185.19,185.62,35843.0,179.6959,179.9479,179.502,179.9188,35843.0
2023-11-07 15:30:00,185.62,185.8,185.35,185.65,50550.0,179.9188,180.0933,179.6571,179.9479,50550.0
2023-11-07 15:40:00,185.64,186.09,185.48,185.91,76187.0,179.9382,180.3744,179.7831,180.1999,76187.0
2023-11-07 15:50:00,185.82,186.01,185.44,185.73,198872.0,180.1127,180.2968,179.7443,180.0254,198872.0
2023-11-08 09:30:00,180.76,184.47,180.5,184.37,187918.0,175.2081,178.8041,174.9561,178.7072,187918.0
2023-11-08 09:40:00,184.22,184.66,182.04,182.5,73680.0,178.5618,178.9883,176.4488,176.8946,73680.0
2023-11-08 09:50:00,182.6,183.67,181.25,181.81,78452.0,176.9916,178.0287,175.683,176.2258,78452.0
2023-11-08 10:00:00,181.78,182.43,180.11,181.14,51007.0,176.1968,176.8268,174.578,175.5764,51007.0
2023-11-08 10:10:00,181.01,182.31,180.75,182.05,72649.0,175.4504,176.7105,175.1984,176.4585,72649.0
2023-11-08 10:20:00,182.05,182.05,181.09,181.47,43110.0,176.4585,176.4585,175.5279,175.8963,43110.0
2023-11-08 10:30:00,181.4,181.97,181.4,181.72,23493.0,175.8284,176.3809,175.8284,176.1386,23493.0
2023-11-08 10:40:00,181.65,181.84,181.43,181.61,44036.0,176.0707,176.2549,175.8575,176.032,44036.0
2023-11-08 10:50:00,181.61,181.61,181.07,181.23,95916.0,176.032,176.032,175.5086,175.6636,95916.0
2023-11-08 11:00:00,181.23,181.37,180.81,180.87,39026.0,175.6636,175.7993,175.2565,175.3147,39026.0
2023-11-08 11:10:00,180.95,181.26,180.88,181.13,36654.0,175.3922,175.6927,175.3244,175.5667,36654.0
2023-11-08 11:20:00,181.19,181.5,181.04,181.35,30553.0,175.6249,175.9254,175.4795,175.78,30553.0
2023-11-08 11:30:00,181.37,182.05,181.23,181.9,38707.0,175.7993,176.4585,175.6636,176.3131,38707.0
2023-11-08 11:40:00,181.81,182.48,181.51,182.48,20160.0,176.2258,176.8753,175.935,176.8753,20160.0
2023-11-08 11:50:00,182.5,182.55,182.13,182.17,13695.0,176.8946,176.9431,176.536,176.5748,13695.0
2023-11-08 12:00:00,182.22,182.25,181.25,181.75,19077.0,176.6232,176.6523,175.683,176.1677,19077.0
2023-11-08 12:10:00,181.78,182.05,181.67,181.82,16751.0,176.1968,176.4585,176.0901,176.2355,16751.0
2023-11-08 12:20:00,181.91,182.08,181.71,181.78,15269.0,176.3228,176.4875,176.1289,176.1968,15269.0
2023-11-08 12:30:00,181.83,182.03,181.69,181.96,25986.0,176.2452,176.4391,176.1095,176.3712,25986.0
2023-11-08 12:40:00,181.94,181.94,181.55,181.89,12759.0,176.3518,176.3518,175.9738,176.3034,12759.0
2023-11-08 12:50:00,181.9,182.03,181.73,181.73,25491.0,176.3131,176.4391,176.1483,176.1483,25491.0
2023-11-08 13:00:00,181.71,182.44,181.71,182.21,71960.0,176.1289,176.8365,176.1289,176.6135,71960.0
2023-11-08 13:10:00,182.19,182.28,181.72,181.73,3730.0,176.5942,176.6814,176.1386,176.1483,3730.0
2023-11-08 13:20:00,181.8,182.25,181.73,182.15,11774.0,176.2161,176.6523,176.1483,176.5554,11774.0
2023-11-08 13:30:00,182.31,182.5,182.17,182.38,17023.0,176.7105,176.8946,176.5748,176.7783,17023.0
2023-11-08 13:40:00,182.41,182.66,182.22,182.66,6600.0,176.8074,177.0497,176.6232,177.0497,6600.0
2023-11-08 13:50:00,182.7,182.94,182.69,182.94,11088.0,177.0885,177.3211,177.0788,177.3211,11088.0
2023-11-08 14:00:00,182.86,183.32,182.86,183.27,8234.0,177.2436,177.6895,177.2436,177.641,8234.0
2023-11-08 14:10:00,183.17,183.46,183.11,183.11,14961.0,177.5441,177.8252,177.4859,177.4859,14961.0
2023-11-08 14:20:00,183.11,183.35,183.11,183.29,6495.0,177.4859,177.7185,177.4859,177.6604,6495.0
2023-11-08 14:30:00,183.3,183.6,183.29,183.6,14613.0,177.6701,177.9609,177.6604,177.9609,14613.0
2023-11-08 14:40:00,183.55,183.55,183.2,183.24,8596.0,177.9124,177.9124,177.5731,177.6119,8596.0
2023-11-08 14:50:00,183.22,183.31,182.53,182.53,24023.0,177.5925,177.6798,176.9237,176.9237,24023.0
2023-11-08 15:00:00,182.46,182.72,182.42,182.52,13027.0,176.8559,177.1079,176.8171,176.914,13027.0
2023-11-08 15:10:00,182.61,182.98,182.47,182.83,18522.0,177.0013,177.3599,176.8656,177.2145,18522.0
2023-11-08 15:20:00,182.81,182.95,182.78,182.85,18763.0,177.1951,177.3308,177.166,177.2339,18763.0
2023-11-08 15:30:00,182.76,183.11,182.69,183.11,28221.0,177.1467,177.4859,177.0788,177.4859,28221.0
2023-11-08 15:40:00,183.12,183.7,183.0,183.03,43373.0,177.4956,178.0578,177.3793,177.4084,43373.0
2023-11-08 15:50:00,183.01,183.5,182.92,183.26,104276.0,177.389,177.8639,177.3017,177.6313,104276.0
2023-11-09 09:30:00,184.41,184.55,182.07,182.65,33121.0,178.746,178.8817,176.4778,177.04,33121.0
2023-11-09 09:40:00,183.4,183.4,182.5,182.94,13740.0,177.767,177.767,176.8946,177.3211,13740.0
2023-11-09 09:50:00,182.75,184.25,182.55,184.25,13635.0,177.137,178.5909,176.9431,178.5909,13635.0
2023-11-09 10:00:00,184.17,184.2,183.22,183.39,23524.0,178.5133,178.5424,177.5925,177.7573,23524.0
2023-11-09 10:10:00,183.48,183.48,182.73,182.84,30681.0,177.8445,177.8445,177.1176,177.2242,30681.0
2023-11-09 10:20:00,182.83,183.02,182.0,182.05,25813.0,177.2145,177.3987,176.41,176.4585,25813.0
2023-11-09 10:30:00,182.12,182.3,181.47,181.87,68522.0,176.5263,176.7008,175.8963,176.284,68522.0
2023-11-09 10:40:00,181.78,181.78,181.12,181.23,22054.0,176.1968,176.1968,175.557,175.6636,22054.0
2023-11-09 10:50:00,181.21,182.08,181.2,182.03,47088.0,175.6443,176.4875,175.6346,176.4391,47088.0
2023-11-09 11:00:00,182.0,182.98,181.84,182.96,14629.0,176.41,177.3599,176.2549,177.3405,14629.0
2023-11-09 11:10:00,182.86,183.68,182.8,183.33,22103.0,177.2436,178.0384,177.1854,177.6991,22103.0
2023-11-09 11:20:00,183.43,183.58,183.13,183.35,19033.0,177.7961,177.9415,177.5053,177.7185,19033.0
2023-11-09 11:30:00,183.31,183.61,182.72,183.17,20289.0,177.6798,177.9705,177.1079,177.5441,20289.0
2023-11-09 11:40:00,183.09,183.76,182.87,183.58,16960.0,177.4665,178.1159,177.2533,177.9415,16960.0
2023-11-09 11:50:00,183.67,184.48,183.6,184.28,25835.0,178.0287,178.8138,177.9609,178.62,25835.0
2023-11-09 12:00:00,184.19,184.19,183.59,183.98,19643.0,178.5327,178.5327,177.9512,178.3292,19643.0
2023-11-09 12:10:00,184.06,184.22,183.23,183.68,26040.0,178.4067,178.5618,177.6022,178.0384,26040.0
2023-11-09 12:20:00,183.59,183.69,183.1,183.1,12446.0,177.9512,178.0481,177.4762,177.4762,12446.0
2023-11-09 12:30:00,183.12,183.47,182.72,182.81,8718.0,177.4956,177.8348,177.1079,177.1951,8718.0
2023-11-09 12:40:00,182.95,183.33,182.83,183.33,9945.0,177.3308,177.6991,177.2145,177.6991,9945.0
2023-11-09 12:50:00,183.22,183.62,183.15,183.25,12649.0,177.5925,177.9802,177.5247,177.6216,12649.0
2023-11-09 13:00:00,183.37,183.45,181.48,181.93,16612.0,177.7379,177.8155,175.906,176.3421,16612.0
2023-11-09 13:10:00,181.98,182.93,181.9,182.72,10473.0,176.3906,177.3114,176.3131,177.1079,10473.0
2023-11-09 13:20:00,182.82,183.38,182.6,183.21,15602.0,177.2048,177.7476,176.9916,177.5828,15602.0
2023-11-09 13:30:00,183.08,183.48,182.82,183.02,7937.0,177.4568,177.8445,177.2048,177.3987,7937.0
2023-11-09 13:40:00,183.02,183.15,182.35,182.39,9521.0,177.3987,177.5247,176.7492,176.788,9521.0
2023-11-09 13:50:00,182.63,182.69,181.97,182.34,17175.0,177.0206,177.0788,176.3809,176.7396,17175.0
2023-11-09 14:00:00,182.09,182.09,181.25,181.53,26862.0,176.4972,176.4972,175.683,175.9544,26862.0
2023-11-09 14:10:00,181.53,181.67,180.89,180.9,11019.0,175.9544,176.0901,175.3341,175.3438,11019.0
2023-11-09 14:20:00,181.06,181.69,180.99,181.53,8668.0,175.4989,176.1095,175.431,175.9544,8668.0
2023-11-09 14:30:00,181.47,181.73,180.71,181.0,12768.0,175.8963,176.1483,175.1596,175.4407,12768.0
2023-11-09 14:40:00,181.12,181.31,180.64,181.08,24342.0,175.557,175.7412,175.0918,175.5183,24342.0
2023-11-09 14:50:00,181.06,181.06,180.6,180.72,25377.0,175.4989,175.4989,175.053,175.1693,25377.0
2023-11-09 15:00:00,180.6,180.6,179.82,180.15,18886.0,175.053,175.053,174.297,174.6168,18886.0
2023-11-09 15:10:00,180.15,180.56,180.14,180.46,29439.0,174.6168,175.0142,174.6071,174.9173,29439.0
2023-11-09 15:20:00,180.45,180.54,180.15,180.26,18320.0,174.9076,174.9948,174.6168,174.7234,18320.0
2023-11-09 15:30:00,180.28,180.45,179.97,180.02,18498.0,174.7428,174.9076,174.4423,174.4908,18498.0
2023-11-09 15:40:00,180.06,180.1,179.64,179.73,27890.0,174.5296,174.5684,174.1225,174.2097,27890.0
2023-11-09 15:50:00,179.84,180.52,179.65,180.37,229924.0,174.3163,174.9755,174.1322,174.8301,229924.0
2023-11-10 09:30:00,183.26,183.26,181.13,182.04,30947.0,177.6313,177.6313,175.5667,176.4488,30947.0
2023-11-10 09:40:00,181.95,182.76,181.95,182.3,33342.0,176.3615,177.1467,176.3615,176.7008,33342.0
2023-11-10 09:50:00,182.49,182.89,181.68,182.49,25437.0,176.8849,177.2727,176.0998,176.8849,25437.0
2023-11-10 10:00:00,182.21,182.46,181.53,181.58,9067.0,176.6135,176.8559,175.9544,176.0029,9067.0
2023-11-10 10:10:00,181.69,182.11,180.73,181.11,14048.0,176.1095,176.5166,175.179,175.5473,14048.0
2023-11-10 10:20:00,181.1,181.36,180.81,181.12,14281.0,175.5376,175.7897,175.2565,175.557,14281.0
2023-11-10 10:30:00,181.31,182.03,181.09,181.78,11340.0,175.7412,176.4391,175.5279,176.1968,11340.0
2023-11-10 10:40:00,181.73,182.0,181.02,181.68,28929.0,176.1483,176.41,175.4601,176.0998,28929.0
2023-11-10 10:50:00,181.62,181.81,181.37,181.71,23749.0,176.0417,176.2258,175.7993,176.1289,23749.0
2023-11-10 11:00:00,181.73,182.96,181.69,182.92,67144.0,176.1483,177.3405,176.1095,177.3017,67144.0
2023-11-10 11:10:00,182.93,183.64,182.93,183.37,25814.0,177.3114,177.9996,177.3114,177.7379,25814.0
2023-11-10 11:20:00,183.45,183.75,183.36,183.42,21667.0,177.8155,178.1062,177.7282,177.7864,21667.0
2023-11-10 11:30:00,183.43,183.68,183.25,183.46,23058.0,177.7961,178.0384,177.6216,177.8252,23058.0
2023-11-10 11:40:00,183.68,183.93,183.56,183.66,19402.0,178.0384,178.2807,177.9221,178.019,19402.0
2023-11-10 11:50:00,183.72,183.92,183.66,183.74,24176.0,178.0772,178.271,178.019,178.0966,24176.0
2023-11-10 12:00:00,183.73,184.39,183.57,184.31,25887.0,178.0869,178.7266,177.9318,178.649,25887.0
2023-11-10 12:10:00,184.32,184.52,184.18,184.31,21102.0,178.6587,178.8526,178.523,178.649,21102.0
2023-11-10 12:20:00,184.31,184.8,184.31,184.74,65026.0,178.649,179.124,178.649,179.0658,65026.0
2023-11-10 12:30:00,184.74,185.7,184.65,185.62,46070.0,179.0658,179.9964,178.9786,179.9188,46070.0
2023-11-10 12:40:00,185.61,186.47,185.54,186.11,68949.0,179.9091,180.7427,179.8413,180.3938,68949.0
2023-11-10 12:50:00,186.11,186.63,185.97,186.08,34981.0,180.3938,180.8978,180.2581,180.3647,34981.0
2023-11-10 13:00:00,186.07,186.09,185.69,185.69,20263.0,180.355,180.3744,179.9867,179.9867,20263.0
2023-11-10 13:10:00,185.6,185.68,185.1,185.1,49614.0,179.8994,179.977,179.4148,179.4148,49614.0
2023-11-10 13:20:00,185.21,186.08,185.2,185.88,23075.0,179.5214,180.3647,179.5117,180.1708,23075.0
2023-11-10 13:30:00,185.88,186.88,185.84,186.83,18580.0,180.1708,181.1401,180.1321,181.0916,18580.0
2023-11-10 13:40:00,186.88,187.2,186.85,186.99,23639.0,181.1401,181.4503,181.111,181.2467,23639.0
2023-11-10 13:50:00,186.9,187.24,186.84,187.21,16260.0,181.1595,181.4891,181.1013,181.46,16260.0
2023-11-10 14:00:00,187.22,187.43,186.97,187.39,18488.0,181.4697,181.6732,181.2273,181.6344,18488.0
2023-11-10 14:10:00,187.4,187.52,187.06,187.13,18550.0,181.6441,181.7605,181.3146,181.3824,18550.0
2023-11-10 14:20:00,187.16,187.45,187.15,187.35,26634.0,181.4115,181.6926,181.4018,181.5957,26634.0
2023-11-10 14:30:00,187.42,187.42,187.03,187.25,22493.0,181.6635,181.6635,181.2855,181.4987,22493.0
2023-11-10 14:40:00,187.25,187.5,187.18,187.31,39246.0,181.4987,181.7411,181.4309,181.5569,39246.0
2023-11-10 14:50:00,187.36,187.61,186.86,186.91,68118.0,181.6054,181.8477,181.1207,181.1692,68118.0
2023-11-10 15:00:00,186.91,187.44,186.79,187.44,44377.0,181.1692,181.6829,181.0529,181.6829,44377.0
2023-11-10 15:10:00,187.46,187.84,187.36,187.44,77658.0,181.7023,182.0706,181.6054,181.6829,77658.0
2023-11-10 15:20:00,187.44,187.54,187.18,187.39,29180.0,181.6829,181.7798,181.4309,181.6344,29180.0
2023-11-10 15:30:00,187.42,187.42,187.0,187.09,44395.0,181.6635,181.6635,181.2564,181.3437,44395.0
2023-11-10 15:40:00,187.04,187.27,186.96,187.0,96396.0,181.2952,181.5181,181.2177,181.2564,96396.0
2023-11-10 15:50:00,186.98,187.03,186.22,186.7,239402.0,181.237,181.2855,180.5004,180.9656,239402.0
2023-11-13 09:30:00,185.0,185.05,182.32,182.62,47208.0,179.3179,179.3663,176.7202,177.011,47208.0
2023-11-13 09:40:00,182.43,183.18,182.23,182.81,56259.0,176.8268,177.5538,176.6329,177.1951,56259.0
2023-11-13 09:50:00,182.94,183.28,182.14,182.71,39943.0,177.3211,177.6507,176.5457,177.0982,39943.0
2023-11-13 10:00:00,182.61,183.16,181.96,183.14,34220.0,177.0013,177.5344,176.3712,177.515,34220.0
2023-11-13 10:10:00,183.13,183.5,182.91,183.45,14440.0,177.5053,177.8639,177.292,177.8155,14440.0
2023-11-13 10:20:00,183.37,183.4,183.04,183.16,26146.0,177.7379,177.767,177.4181,177.5344,26146.0
2023-11-13 10:30:00,183.16,183.41,182.81,182.96,22017.0,177.5344,177.7767,177.1951,177.3405,22017.0
2023-11-13 10:40:00,183.06,183.77,182.97,182.98,42197.0,177.4374,178.1256,177.3502,177.3599,42197.0
2023-11-13 10:50:00,182.95,183.19,182.6,182.81,31283.0,177.3308,177.5634,176.9916,177.1951,31283.0
2023-11-13 11:00:00,182.83,183.09,182.53,182.91,17341.0,177.2145,177.4665,176.9237,177.292,17341.0
2023-11-13 11:10:00,182.75,183.37,182.75,183.29,11507.0,177.137,177.7379,177.137,177.6604,11507.0
2023-11-13 11:20:00,183.19,183.8,183.17,183.8,18172.0,177.5634,178.1547,177.5441,178.1547,18172.0
2023-11-13 11:30:00,183.8,184.12,183.7,184.0,18987.0,178.1547,178.4649,178.0578,178.3486,18987.0
2023-11-13 11:40:00,183.97,184.22,183.9,184.16,8828.0,178.3195,178.5618,178.2516,178.5037,8828.0
2023-11-13 11:50:00,184.2,184.24,183.77,183.82,12577.0,178.5424,178.5812,178.1256,178.1741,12577.0
2023-11-13 12:00:00,183.95,183.95,183.59,183.59,8969.0,178.3001,178.3001,177.9512,177.9512,8969.0
2023-11-13 12:10:00,183.59,183.85,183.29,183.55,13566.0,177.9512,178.2032,177.6604,177.9124,13566.0
2023-11-13 12:20:00,183.43,183.79,183.38,183.58,16082.0,177.7961,178.145,177.7476,177.9415,16082.0
2023-11-13 12:30:00,183.58,183.74,183.42,183.67,13502.0,177.9415,178.0966,177.7864,178.0287,13502.0
2023-11-13 12:40:00,183.6,183.76,183.14,183.22,12346.0,177.9609,178.1159,177.515,177.5925,12346.0
2023-11-13 12:50:00,183.29,183.6,183.28,183.5,10432.0,177.6604,177.9609,177.6507,177.8639,10432.0
2023-11-13 13:00:00,183.5,183.71,183.4,183.45,21229.0,177.8639,178.0675,177.767,177.8155,21229.0
2023-11-13 13:10:00,183.5,184.0,183.41,183.92,12936.0,177.8639,178.3486,177.7767,178.271,12936.0
2023-11-13 13:20:00,183.88,184.34,183.64,183.98,12474.0,178.2323,178.6781,177.9996,178.3292,12474.0
2023-11-13 13:30:00,183.92,184.48,183.86,184.44,13257.0,178.271,178.8138,178.2129,178.7751,13257.0
2023-11-13 13:40:00,184.39,184.67,184.33,184.67,13761.0,178.7266,178.998,178.6684,178.998,13761.0
2023-11-13 13:50:00,184.67,184.71,184.35,184.47,9637.0,178.998,179.0368,178.6878,178.8041,9637.0
2023-11-13 14:00:00,184.44,184.65,184.43,184.55,12988.0,178.7751,178.9786,178.7654,178.8817,12988.0
2023-11-13 14:10:00,184.55,184.7,184.2,184.34,17454.0,178.8817,179.0271,178.5424,178.6781,17454.0
2023-11-13 14:20:00,184.31,184.45,184.15,184.42,9535.0,178.649,178.7847,178.494,178.7557,9535.0
2023-11-13 14:30:00,184.42,184.44,184.05,184.36,8714.0,178.7557,178.7751,178.397,178.6975,8714.0
2023-11-13 14:40:00,184.4,184.54,184.29,184.39,8881.0,178.7363,178.872,178.6297,178.7266,8881.0
2023-11-13 14:50:00,184.37,184.51,184.13,184.26,13498.0,178.7072,178.8429,178.4746,178.6006,13498.0
2023-11-13 15:00:00,184.26,184.55,184.22,184.55,18087.0,178.6006,178.8817,178.5618,178.8817,18087.0
2023-11-13 15:10:00,184.49,184.72,184.47,184.69,16611.0,178.8235,179.0465,178.8041,179.0174,16611.0
2023-11-13 15:20:00,184.63,184.94,184.63,184.66,21755.0,178.9592,179.2597,178.9592,178.9883,21755.0
2023-11-13 15:30:00,184.7,185.13,184.65,184.93,29994.0,179.0271,179.4439,178.9786,179.25,29994.0
2023-11-13 15:40:00,184.91,185.31,184.84,185.31,46584.0,179.2306,179.6183,179.1628,179.6183,46584.0
2023-11-13 15:50:00,185.36,185.38,184.71,184.83,160174.0,179.6668,179.6862,179.0368,179.1531,160174.0
2023-11-14 09:30:00,191.02,192.02,190.17,191.81,82239.0,185.153,186.1222,184.3291,185.9187,82239.0
2023-11-14 09:40:00,191.8,193.33,191.77,192.45,51635.0,185.909,187.392,185.8799,186.539,51635.0
2023-11-14 09:50:00,192.63,193.31,192.32,192.48,28472.0,186.7135,187.3726,186.413,186.5681,28472.0
2023-11-14 10:00:00,192.38,193.88,192.37,193.49,42833.0,186.4712,187.9251,186.4615,187.5471,42833.0
2023-11-14 10:10:00,193.37,193.72,192.69,192.78,31316.0,187.4308,187.77,186.7717,186.8589,31316.0
2023-11-14 10:20:00,192.91,193.54,192.65,193.54,35891.0,186.9849,187.5956,186.7329,187.5956,35891.0
2023-11-14 10:30:00,193.52,194.0,193.24,193.99,29544.0,187.5762,188.0414,187.3048,188.0317,29544.0
2023-11-14 10:40:00,194.01,194.75,193.94,194.51,39653.0,188.0511,188.7684,187.9833,188.5358,39653.0
2023-11-14 10:50:00,194.5,194.78,194.27,194.31,52327.0,188.5261,188.7975,188.3031,188.3419,52327.0
2023-11-14 11:00:00,194.32,194.62,194.15,194.33,48542.0,188.3516,188.6424,188.1868,188.3613,48542.0
2023-11-14 11:10:00,194.29,194.41,193.75,194.06,49861.0,188.3225,188.4388,187.7991,188.0996,49861.0
2023-11-14 11:20:00,194.06,194.28,193.73,194.19,30765.0,188.0996,188.3128,187.7797,188.2256,30765.0
2023-11-14 11:30:00,194.19,194.66,193.95,194.39,35779.0,188.2256,188.6812,187.993,188.4194,35779.0
2023-11-14 11:40:00,194.38,194.38,193.92,194.06,14950.0,188.4098,188.4098,187.9639,188.0996,14950.0
2023-11-14 11:50:00,194.01,194.18,193.75,194.14,10229.0,188.0511,188.2159,187.7991,188.1771,10229.0
2023-11-14 12:00:00,194.16,194.3,193.5,193.83,19266.0,188.1965,188.3322,187.5568,187.8766,19266.0
2023-11-14 12:10:00,193.88,194.19,193.6,194.12,14806.0,187.9251,188.2256,187.6537,188.1577,14806.0
2023-11-14 12:20:00,194.07,194.32,193.79,194.24,10892.0,188.1093,188.3516,187.8379,188.2741,10892.0
2023-11-14 12:30:00,194.17,194.3,193.91,194.17,11042.0,188.2062,188.3322,187.9542,188.2062,11042.0
2023-11-14 12:40:00,194.16,194.27,193.92,194.08,14101.0,188.1965,188.3031,187.9639,188.119,14101.0
2023-11-14 12:50:00,194.08,194.48,193.98,194.42,20601.0,188.119,188.5067,188.022,188.4485,20601.0
2023-11-14 13:00:00,194.42,194.46,194.18,194.27,14493.0,188.4485,188.4873,188.2159,188.3031,14493.0
2023-11-14 13:10:00,194.27,194.42,194.13,194.31,14114.0,188.3031,188.4485,188.1674,188.3419,14114.0
2023-11-14 13:20:00,194.29,194.64,194.18,194.64,17735.0,188.3225,188.6618,188.2159,188.6618,17735.0
2023-11-14 13:30:00,194.59,195.17,194.54,195.16,24651.0,188.6133,189.1755,188.5648,189.1658,24651.0
2023-11-14 13:40:00,195.22,195.28,195.02,195.21,16336.0,189.224,189.2821,189.0301,189.2143,16336.0
2023-11-14 13:50:00,195.12,195.32,194.91,194.97,11529.0,189.127,189.3209,188.9235,188.9816,11529.0
2023-11-14 14:00:00,194.83,194.92,194.38,194.64,14233.0,188.8459,188.9332,188.4098,188.6618,14233.0
2023-11-14 14:10:00,194.76,194.76,194.41,194.67,10521.0,188.7781,188.7781,188.4388,188.6908,10521.0
2023-11-14 14:20:00,194.56,194.64,194.36,194.53,9448.0,188.5842,188.6618,188.3904,188.5551,9448.0
2023-11-14 14:30:00,194.53,194.7,194.41,194.47,8402.0,188.5551,188.7199,188.4388,188.497,8402.0
2023-11-14 14:40:00,194.51,194.63,194.38,194.48,42046.0,188.5358,188.6521,188.4098,188.5067,42046.0
2023-11-14 14:50:00,194.48,194.68,194.38,194.55,62910.0,188.5067,188.7005,188.4098,188.5745,62910.0
2023-11-14 15:00:00,194.41,195.32,194.41,195.3,30295.0,188.4388,189.3209,188.4388,189.3015,30295.0
2023-11-14 15:10:00,195.3,195.8,195.28,195.66,25905.0,189.3015,189.7861,189.2821,189.6504,25905.0
2023-11-14 15:20:00,195.62,195.64,194.87,195.09,32967.0,189.6117,189.6311,188.8847,189.0979,32967.0
2023-11-14 15:30:00,195.17,195.27,194.76,195.0,25844.0,189.1755,189.2724,188.7781,189.0107,25844.0
2023-11-14 15:40:00,194.93,195.13,194.77,194.93,62071.0,188.9429,189.1367,188.7878,188.9429,62071.0
2023-11-14 15:50:00,194.89,195.2,194.7,194.92,214624.0,188.9041,189.2046,188.7199,188.9332,214624.0
2023-11-15 09:30:00,196.43,199.0,196.43,198.56,96646.0,190.3968,192.8879,190.3968,192.4614,96646.0
2023-11-15 09:40:00,198.64,199.67,198.17,199.51,32725.0,192.5389,193.5373,192.0833,193.3822,32725.0
2023-11-15 09:50:00,199.3,199.63,198.06,198.15,44744.0,193.1786,193.4985,191.9767,192.064,44744.0
2023-11-15 10:00:00,198.16,199.52,198.15,199.52,31100.0,192.0737,193.3919,192.064,193.3919,31100.0
2023-11-15 10:10:00,199.5,200.53,199.29,200.28,71812.0,193.3725,194.3709,193.1689,194.1285,71812.0
2023-11-15 10:20:00,200.14,200.41,199.8,200.29,21141.0,193.9928,194.2545,193.6633,194.1382,21141.0
2023-11-15 10:30:00,200.38,201.33,200.31,201.19,36334.0,194.2255,195.1463,194.1576,195.0106,36334.0
2023-11-15 10:40:00,201.19,202.4,201.19,202.22,56876.0,195.0106,196.1834,195.0106,196.009,56876.0
2023-11-15 10:50:00,202.22,202.37,201.64,201.97,37848.0,196.009,196.1543,195.4468,195.7666,37848.0
2023-11-15 11:00:00,201.85,202.65,201.71,202.16,35855.0,195.6503,196.4257,195.5146,195.9508,35855.0
2023-11-15 11:10:00,202.15,202.39,201.44,201.86,23624.0,195.9411,196.1737,195.2529,195.66,23624.0
2023-11-15 11:20:00,201.9,202.09,201.51,201.99,19448.0,195.6988,195.8829,195.3208,195.786,19448.0
2023-11-15 11:30:00,201.97,202.11,201.25,201.43,32368.0,195.7666,195.9023,195.0687,195.2432,32368.0
2023-11-15 11:40:00,201.33,201.66,201.1,201.66,42789.0,195.1463,195.4662,194.9234,195.4662,42789.0
2023-11-15 11:50:00,201.55,201.63,200.7,201.18,24615.0,195.3595,195.4371,194.5356,195.0009,24615.0
2023-11-15 12:00:00,201.09,201.34,200.85,200.98,15744.0,194.9137,195.156,194.681,194.807,15744.0
2023-11-15 12:10:00,200.96,201.26,200.82,200.89,26420.0,194.7877,195.0784,194.652,194.7198,26420.0
2023-11-15 12:20:00,200.81,201.04,200.61,201.0,15974.0,194.6423,194.8652,194.4484,194.8264,15974.0
2023-11-15 12:30:00,201.04,201.74,200.94,201.66,20934.0,194.8652,195.5437,194.7683,195.4662,20934.0
2023-11-15 12:40:00,201.55,201.59,201.27,201.27,12616.0,195.3595,195.3983,195.0881,195.0881,12616.0
2023-11-15 12:50:00,201.3,201.34,200.91,201.08,52492.0,195.1172,195.156,194.7392,194.904,52492.0
2023-11-15 13:00:00,201.08,201.27,200.05,200.18,78296.0,194.904,195.0881,193.9056,194.0316,78296.0
2023-11-15 13:10:00,200.18,200.43,199.75,199.96,25756.0,194.0316,194.2739,193.6148,193.8184,25756.0
2023-11-15 13:20:00,199.98,200.62,199.91,200.62,61972.0,193.8378,194.4581,193.7699,194.4581,61972.0
2023-11-15 13:30:00,200.57,201.08,200.47,201.04,13620.0,194.4096,194.904,194.3127,194.8652,13620.0
2023-11-15 13:40:00,201.04,201.13,200.89,201.01,10923.0,194.8652,194.9524,194.7198,194.8361,10923.0
2023-11-15 13:50:00,201.01,201.1,200.76,201.03,14229.0,194.8361,194.9234,194.5938,194.8555,14229.0
2023-11-15 14:00:00,201.11,201.3,201.0,201.0,11687.0,194.933,195.1172,194.8264,194.8264,11687.0
2023-11-15 14:10:00,201.05,201.22,200.74,200.9,21100.0,194.8749,195.0397,194.5744,194.7295,21100.0
2023-11-15 14:20:00,200.84,201.35,200.68,201.27,12102.0,194.6713,195.1657,194.5163,195.0881,12102.0
2023-11-15 14:30:00,201.27,201.61,201.17,201.45,15421.0,195.0881,195.4177,194.9912,195.2626,15421.0
2023-11-15 14:40:00,201.45,201.61,201.12,201.19,21123.0,195.2626,195.4177,194.9427,195.0106,21123.0
2023-11-15 14:50:00,201.19,201.33,201.08,201.33,18108.0,195.0106,195.1463,194.904,195.1463,18108.0
2023-11-15 15:00:00,201.36,201.41,201.08,201.19,23182.0,195.1754,195.2238,194.904,195.0106,23182.0
2023-11-15 15:10:00,201.17,201.74,201.17,201.71,22404.0,194.9912,195.5437,194.9912,195.5146,22404.0
2023-11-15 15:20:00,201.7,201.7,201.18,201.39,27108.0,195.5049,195.5049,195.0009,195.2044,27108.0
2023-11-15 15:30:00,201.39,201.59,201.2,201.59,28969.0,195.2044,195.3983,195.0203,195.3983,28969.0
2023-11-15 15:40:00,201.58,201.65,201.06,201.06,52883.0,195.3886,195.4565,194.8846,194.8846,52883.0
2023-11-15 15:50:00,201.03,201.15,200.66,200.82,188887.0,194.8555,194.9718,194.4969,194.652,188887.0
2023-11-16 09:30:00,200.38,202.88,199.71,202.76,50278.0,194.2255,196.6487,193.576,196.5324,50278.0
2023-11-16 09:40:00,202.76,202.93,202.08,202.9,21702.0,196.5324,196.6971,195.8733,196.6681,21702.0
2023-11-16 09:50:00,202.92,203.07,201.74,202.0,43865.0,196.6875,196.8328,195.5437,195.7957,43865.0
2023-11-16 10:00:00,202.0,202.65,201.53,202.21,30412.0,195.7957,196.4257,195.3401,195.9993,30412.0
2023-11-16 10:10:00,202.11,202.23,200.99,201.0,18817.0,195.9023,196.0186,194.8167,194.8264,18817.0
2023-11-16 10:20:00,201.02,201.65,200.87,201.04,18384.0,194.8458,195.4565,194.7004,194.8652,18384.0
2023-11-16 10:30:00,200.94,201.24,200.15,200.65,12609.0,194.7683,195.0591,194.0025,194.4872,12609.0
2023-11-16 10:40:00,200.67,200.93,200.24,200.74,13857.0,194.5066,194.7586,194.0898,194.5744,13857.0
2023-11-16 10:50:00,200.86,200.95,200.13,200.51,17667.0,194.6907,194.778,193.9831,194.3515,17667.0
2023-11-16 11:00:00,200.51,200.63,200.11,200.44,8842.0,194.3515,194.4678,193.9638,194.2836,8842.0
2023-11-16 11:10:00,200.49,200.74,199.82,199.86,13788.0,194.3321,194.5744,193.6827,193.7214,13788.0
2023-11-16 11:20:00,199.96,200.47,199.91,200.34,13904.0,193.8184,194.3127,193.7699,194.1867,13904.0
2023-11-16 11:30:00,200.4,200.53,199.96,200.09,16621.0,194.2449,194.3709,193.8184,193.9444,16621.0
2023-11-16 11:40:00,200.15,200.24,199.61,199.83,34118.0,194.0025,194.0898,193.4791,193.6924,34118.0
2023-11-16 11:50:00,199.75,200.27,199.63,200.1,13290.0,193.6148,194.1188,193.4985,193.9541,13290.0
2023-11-16 12:00:00,200.15,200.36,199.9,200.28,8484.0,194.0025,194.2061,193.7602,194.1285,8484.0
2023-11-16 12:10:00,200.3,200.52,200.08,200.34,10050.0,194.1479,194.3612,193.9347,194.1867,10050.0
2023-11-16 12:20:00,200.34,200.76,200.27,200.61,8664.0,194.1867,194.5938,194.1188,194.4484,8664.0
2023-11-16 12:30:00,200.62,200.77,200.45,200.77,7746.0,194.4581,194.6035,194.2933,194.6035,7746.0
2023-11-16 12:40:00,200.78,200.96,200.66,200.72,8017.0,194.6132,194.7877,194.4969,194.555,8017.0
2023-11-16 12:50:00,200.67,200.67,200.32,200.56,5620.0,194.5066,194.5066,194.1673,194.3999,5620.0
2023-11-16 13:00:00,200.56,200.6,199.99,199.99,20652.0,194.3999,194.4387,193.8474,193.8474,20652.0
2023-11-16 13:10:00,200.09,200.15,199.81,199.87,10299.0,193.9444,194.0025,193.673,193.7311,10299.0
2023-11-16 13:20:00,199.92,200.42,199.73,200.15,9707.0,193.7796,194.2642,193.5954,194.0025,9707.0
2023-11-16 13:30:00,200.15,200.4,200.07,200.26,10566.0,194.0025,194.2449,193.925,194.1092,10566.0
2023-11-16 13:40:00,200.21,200.31,199.82,200.0,13327.0,194.0607,194.1576,193.6827,193.8571,13327.0
2023-11-16 13:50:00,200.0,200.42,199.98,200.42,8607.0,193.8571,194.2642,193.8378,194.2642,8607.0
2023-11-16 14:00:00,200.42,200.66,200.28,200.56,9078.0,194.2642,194.4969,194.1285,194.3999,9078.0
2023-11-16 14:10:00,200.5,200.81,200.5,200.79,7953.0,194.3418,194.6423,194.3418,194.6229,7953.0
2023-11-16 14:20:00,200.78,200.78,200.55,200.66,8033.0,194.6132,194.6132,194.3902,194.4969,8033.0
2023-11-16 14:30:00,200.72,201.15,200.71,201.13,9495.0,194.555,194.9718,194.5453,194.9524,9495.0
2023-11-16 14:40:00,201.07,201.6,201.04,201.44,15792.0,194.8943,195.408,194.8652,195.2529,15792.0
2023-11-16 14:50:00,201.52,201.64,201.1,201.3,21775.0,195.3305,195.4468,194.9234,195.1172,21775.0
2023-11-16 15:00:00,201.3,201.49,201.2,201.41,14981.0,195.1172,195.3014,195.0203,195.2238,14981.0
2023-11-16 15:10:00,201.46,201.78,201.35,201.44,17424.0,195.2723,195.5825,195.1657,195.2529,17424.0
2023-11-16 15:20:00,201.49,201.56,201.33,201.38,37219.0,195.3014,195.3692,195.1463,195.1948,37219.0
2023-11-16 15:30:00,201.36,201.39,201.01,201.23,28009.0,195.1754,195.2044,194.8361,195.0494,28009.0
2023-11-16 15:40:00,201.29,201.54,201.24,201.24,49724.0,195.1075,195.3498,195.0591,195.0591,49724.0
2023-11-16 15:50:00,201.32,201.45,200.62,200.82,246786.0,195.1366,195.2626,194.4581,194.652,246786.0
2023-11-17 09:30:00,200.93,201.67,200.53,200.93,100643.0,194.7586,195.4758,194.3709,194.7586,100643.0
2023-11-17 09:40:00,200.94,201.07,199.78,199.86,22786.0,194.7683,194.8943,193.6439,193.7214,22786.0
2023-11-17 09:50:00,199.74,200.0,199.36,200.0,19280.0,193.6051,193.8571,193.2368,193.8571,19280.0
2023-11-17 10:00:00,199.89,200.27,199.35,199.39,14330.0,193.7505,194.1188,193.2271,193.2659,14330.0
2023-11-17 10:10:00,199.34,199.96,199.0,199.64,64032.0,193.2174,193.8184,192.8879,193.5082,64032.0
2023-11-17 10:20:00,199.75,200.22,199.4,199.56,18792.0,193.6148,194.0704,193.2756,193.4307,18792.0
2023-11-17 10:30:00,199.54,200.11,199.21,200.08,14669.0,193.4113,193.9638,193.0914,193.9347,14669.0
2023-11-17 10:40:00,200.03,200.42,199.86,200.37,15086.0,193.8862,194.2642,193.7214,194.2158,15086.0
2023-11-17 10:50:00,200.53,200.71,200.29,200.48,11464.0,194.3709,194.5453,194.1382,194.3224,11464.0
2023-11-17 11:00:00,200.48,200.56,200.14,200.5,17824.0,194.3224,194.3999,193.9928,194.3418,17824.0
2023-11-17 11:10:00,200.58,200.71,200.15,200.39,15654.0,194.4193,194.5453,194.0025,194.2352,15654.0
2023-11-17 11:20:00,200.4,200.57,200.09,200.17,12084.0,194.2449,194.4096,193.9444,194.0219,12084.0
2023-11-17 11:30:00,200.18,200.47,200.04,200.25,11171.0,194.0316,194.3127,193.8959,194.0995,11171.0
2023-11-17 11:40:00,200.11,200.69,200.03,200.46,14368.0,193.9638,194.5259,193.8862,194.303,14368.0
2023-11-17 11:50:00,200.44,200.78,200.36,200.75,14905.0,194.2836,194.6132,194.2061,194.5841,14905.0
2023-11-17 12:00:00,200.77,201.05,200.49,200.79,13433.0,194.6035,194.8749,194.3321,194.6229,13433.0
2023-11-17 12:10:00,200.8,200.96,200.6,200.9,8251.0,194.6326,194.7877,194.4387,194.7295,8251.0
2023-11-17 12:20:00,200.66,200.7,200.42,200.52,7959.0,194.4969,194.5356,194.2642,194.3612,7959.0
2023-11-17 12:30:00,200.51,200.64,200.45,200.55,4558.0,194.3515,194.4775,194.2933,194.3902,4558.0
2023-11-17 12:40:00,200.58,201.08,200.58,200.93,8929.0,194.4193,194.904,194.4193,194.7586,8929.0
2023-11-17 12:50:00,200.93,201.31,200.92,201.31,9580.0,194.7586,195.1269,194.7489,195.1269,9580.0
2023-11-17 13:00:00,201.28,201.69,201.28,201.56,13069.0,195.0978,195.4952,195.0978,195.3692,13069.0
2023-11-17 13:10:00,201.56,202.1,201.53,201.54,8355.0,195.3692,195.8926,195.3401,195.3498,8355.0
2023-11-17 13:20:00,201.67,201.76,201.4,201.41,7003.0,195.4758,195.5631,195.2141,195.2238,7003.0
2023-11-17 13:30:00,201.41,201.55,201.15,201.52,8206.0,195.2238,195.3595,194.9718,195.3305,8206.0
2023-11-17 13:40:00,201.5,201.55,201.29,201.44,10224.0,195.3111,195.3595,195.1075,195.2529,10224.0
2023-11-17 13:50:00,201.36,201.66,201.24,201.63,4860.0,195.1754,195.4662,195.0591,195.4371,4860.0
2023-11-17 14:00:00,201.62,202.2,201.61,202.14,8379.0,195.4274,195.9896,195.4177,195.9314,8379.0
2023-11-17 14:10:00,202.15,202.15,201.84,201.94,5063.0,195.9411,195.9411,195.6406,195.7376,5063.0
2023-11-17 14:20:00,201.88,201.9,201.53,201.63,11689.0,195.6794,195.6988,195.3401,195.4371,11689.0
2023-11-17 14:30:00,201.63,201.81,201.48,201.81,9049.0,195.4371,195.6115,195.2917,195.6115,9049.0
2023-11-17 14:40:00,201.78,201.88,201.48,201.54,9916.0,195.5825,195.6794,195.2917,195.3498,9916.0
2023-11-17 14:50:00,201.49,201.59,201.36,201.55,8902.0,195.3014,195.3983,195.1754,195.3595,8902.0
2023-11-17 15:00:00,201.49,201.49,201.21,201.27,8797.0,195.3014,195.3014,195.03,195.0881,8797.0
2023-11-17 15:10:00,201.2,201.28,200.96,200.98,17638.0,195.0203,195.0978,194.7877,194.807,17638.0
2023-11-17 15:20:00,200.97,201.3,200.89,201.0,22639.0,194.7973,195.1172,194.7198,194.8264,22639.0
2023-11-17 15:30:00,201.0,201.01,200.48,200.54,13543.0,194.8264,194.8361,194.3224,194.3806,13543.0
2023-11-17 15:40:00,200.56,200.7,200.43,200.54,20378.0,194.3999,194.5356,194.2739,194.3806,20378.0
2023-11-17 15:50:00,200.54,201.16,200.53,200.95,110064.0,194.3806,194.9815,194.3709,194.778,110064.0
2023-11-20 09:30:00,200.69,202.22,200.69,201.76,36180.0,194.5259,196.009,194.5259,195.5631,36180.0
2023-11-20 09:40:00,201.83,202.19,201.53,201.67,14263.0,195.6309,195.9799,195.3401,195.4758,14263.0
2023-11-20 09:50:00,201.74,202.46,201.67,202.46,7157.0,195.5437,196.2416,195.4758,196.2416,7157.0
2023-11-20 10:00:00,202.31,202.67,201.88,202.04,13030.0,196.0962,196.4451,195.6794,195.8345,13030.0
2023-11-20 10:10:00,201.92,202.41,201.92,202.16,13917.0,195.7182,196.1931,195.7182,195.9508,13917.0
2023-11-20 10:20:00,202.13,202.28,201.51,201.8,14762.0,195.9217,196.0671,195.3208,195.6019,14762.0
2023-11-20 10:30:00,201.66,201.66,201.14,201.39,6947.0,195.4662,195.4662,194.9621,195.2044,6947.0
2023-11-20 10:40:00,201.4,201.85,201.37,201.62,12298.0,195.2141,195.6503,195.1851,195.4274,12298.0
2023-11-20 10:50:00,201.54,201.9,201.52,201.81,9039.0,195.3498,195.6988,195.3305,195.6115,9039.0
2023-11-20 11:00:00,201.88,202.22,201.86,202.06,14954.0,195.6794,196.009,195.66,195.8539,14954.0
2023-11-20 11:10:00,202.05,202.19,201.93,202.01,14678.0,195.8442,195.9799,195.7279,195.8054,14678.0
2023-11-20 11:20:00,201.91,202.11,201.85,202.08,7353.0,195.7085,195.9023,195.6503,195.8733,7353.0
2023-11-20 11:30:00,202.08,202.2,201.84,201.96,8398.0,195.8733,195.9896,195.6406,195.7569,8398.0
2023-11-20 11:40:00,201.9,202.06,201.63,201.74,6168.0,195.6988,195.8539,195.4371,195.5437,6168.0
2023-11-20 11:50:00,201.7,201.9,201.59,201.59,9335.0,195.5049,195.6988,195.3983,195.3983,9335.0
2023-11-20 12:00:00,201.53,201.98,201.45,201.84,18430.0,195.3401,195.7763,195.2626,195.6406,18430.0
2023-11-20 12:10:00,201.79,202.08,201.73,201.84,7544.0,195.5922,195.8733,195.534,195.6406,7544.0
2023-11-20 12:20:00,201.94,202.03,201.79,201.79,9171.0,195.7376,195.8248,195.5922,195.5922,9171.0
2023-11-20 12:30:00,201.78,201.92,201.67,201.88,12742.0,195.5825,195.7182,195.4758,195.6794,12742.0
2023-11-20 12:40:00,201.91,202.02,201.76,201.76,10751.0,195.7085,195.8151,195.5631,195.5631,10751.0
2023-11-20 12:50:00,201.75,201.95,201.69,201.91,13708.0,195.5534,195.7472,195.4952,195.7085,13708.0
2023-11-20 13:00:00,201.99,202.74,201.72,202.64,22405.0,195.786,196.513,195.5243,196.4161,22405.0
2023-11-20 13:10:00,202.7,202.93,202.61,202.91,31050.0,196.4742,196.6971,196.387,196.6778,31050.0
2023-11-20 13:20:00,202.97,203.2,202.79,203.07,34418.0,196.7359,196.9589,196.5614,196.8328,34418.0
2023-11-20 13:30:00,203.05,203.29,202.96,203.21,14649.0,196.8135,197.0461,196.7262,196.9685,14649.0
2023-11-20 13:40:00,203.17,203.41,203.16,203.28,20708.0,196.9298,197.1624,196.9201,197.0364,20708.0
2023-11-20 13:50:00,203.28,203.64,203.24,203.6,21227.0,197.0364,197.3853,196.9976,197.3466,21227.0
2023-11-20 14:00:00,203.58,203.74,203.48,203.53,13460.0,197.3272,197.4823,197.2303,197.2787,13460.0
2023-11-20 14:10:00,203.53,203.56,203.31,203.44,16389.0,197.2787,197.3078,197.0655,197.1915,16389.0
2023-11-20 14:20:00,203.4,203.64,203.38,203.44,19224.0,197.1527,197.3853,197.1333,197.1915,19224.0
2023-11-20 14:30:00,203.42,203.94,203.39,203.92,15149.0,197.1721,197.6761,197.143,197.6567,15149.0
2023-11-20 14:40:00,203.95,204.11,203.79,203.88,24592.0,197.6858,197.8409,197.5307,197.618,24592.0
2023-11-20 14:50:00,203.89,204.04,203.66,204.03,20472.0,197.6277,197.7731,197.4047,197.7634,20472.0
2023-11-20 15:00:00,204.02,204.47,203.92,204.47,23416.0,197.7537,198.1898,197.6567,198.1898,23416.0
2023-11-20 15:10:00,204.46,204.78,204.36,204.65,32537.0,198.1802,198.4903,198.0832,198.3643,32537.0
2023-11-20 15:20:00,204.61,204.64,204.3,204.48,21616.0,198.3255,198.3546,198.0251,198.1995,21616.0
2023-11-20 15:30:00,204.5,204.52,204.22,204.5,32307.0,198.2189,198.2383,197.9475,198.2189,32307.0
2023-11-20 15:40:00,204.51,204.52,203.83,203.88,55310.0,198.2286,198.2383,197.5695,197.618,55310.0
2023-11-20 15:50:00,203.85,203.85,203.2,203.45,171880.0,197.5889,197.5889,196.9589,197.2012,171880.0
2023-11-21 09:30:00,201.77,202.43,200.94,201.19,46664.0,195.5728,196.2125,194.7683,195.0106,46664.0
2023-11-21 09:40:00,200.86,201.74,199.94,199.94,21258.0,194.6907,195.5437,193.799,193.799,21258.0
2023-11-21 09:50:00,199.85,200.62,199.44,199.44,12861.0,193.7117,194.4581,193.3143,193.3143,12861.0
2023-11-21 10:00:00,199.39,200.09,199.27,200.07,49354.0,193.2659,193.9444,193.1496,193.925,49354.0
2023-11-21 10:10:00,200.07,200.46,199.8,200.44,30983.0,193.925,194.303,193.6633,194.2836,30983.0
2023-11-21 10:20:00,200.53,200.56,199.73,200.03,27265.0,194.3709,194.3999,193.5954,193.8862,27265.0
2023-11-21 10:30:00,199.96,199.96,198.86,198.99,72015.0,193.8184,193.8184,192.7522,192.8782,72015.0
2023-11-21 10:40:00,198.97,199.5,198.79,198.79,35423.0,192.8588,193.3725,192.6843,192.6843,35423.0
2023-11-21 10:50:00,198.78,199.35,198.5,199.15,101012.0,192.6746,193.2271,192.4032,193.0332,101012.0
2023-11-21 11:00:00,199.12,199.45,198.82,199.0,43986.0,193.0042,193.324,192.7134,192.8879,43986.0
2023-11-21 11:10:00,198.9,199.49,198.89,199.05,29509.0,192.7909,193.3628,192.7812,192.9363,29509.0
2023-11-21 11:20:00,199.15,199.84,199.12,199.54,13785.0,193.0332,193.7021,193.0042,193.4113,13785.0
2023-11-21 11:30:00,199.49,199.69,199.35,199.36,11922.0,193.3628,193.5567,193.2271,193.2368,11922.0
2023-11-21 11:40:00,199.36,199.39,198.69,198.93,21041.0,193.2368,193.2659,192.5874,192.82,21041.0
2023-11-21 11:50:00,198.98,199.52,198.97,199.37,28548.0,192.8685,193.3919,192.8588,193.2465,28548.0
2023-11-21 12:00:00,199.31,199.62,199.04,199.29,22798.0,193.1883,193.4888,192.9266,193.1689,22798.0
2023-11-21 12:10:00,199.26,199.49,199.19,199.25,20235.0,193.1399,193.3628,193.072,193.1302,20235.0
2023-11-21 12:20:00,199.25,199.57,199.14,199.5,8139.0,193.1302,193.4403,193.0236,193.3725,8139.0
2023-11-21 12:30:00,199.5,199.56,199.24,199.47,16243.0,193.3725,193.4307,193.1205,193.3434,16243.0
2023-11-21 12:40:00,199.55,200.03,199.38,200.03,18901.0,193.421,193.8862,193.2562,193.8862,18901.0
2023-11-21 12:50:00,200.02,200.1,199.8,200.02,12968.0,193.8765,193.9541,193.6633,193.8765,12968.0
2023-11-21 13:00:00,200.02,200.05,199.16,199.6,14155.0,193.8765,193.9056,193.0429,193.4694,14155.0
2023-11-21 13:10:00,199.61,199.61,199.07,199.09,11431.0,193.4791,193.4791,192.9557,192.9751,11431.0
2023-11-21 13:20:00,199.08,199.15,198.84,199.12,13379.0,192.9654,193.0332,192.7328,193.0042,13379.0
2023-11-21 13:30:00,199.15,199.41,198.88,199.27,16921.0,193.0332,193.2853,192.7715,193.1496,16921.0
2023-11-21 13:40:00,199.32,199.56,199.27,199.56,15052.0,193.198,193.4307,193.1496,193.4307,15052.0
2023-11-21 13:50:00,199.54,200.01,199.52,199.79,27012.0,193.4113,193.8668,193.3919,193.6536,27012.0
2023-11-21 14:00:00,199.85,200.03,199.47,199.57,28865.0,193.7117,193.8862,193.3434,193.4403,28865.0
2023-11-21 14:10:00,199.51,199.95,199.41,199.49,10583.0,193.3822,193.8087,193.2853,193.3628,10583.0
2023-11-21 14:20:00,199.51,199.89,199.41,199.75,13325.0,193.3822,193.7505,193.2853,193.6148,13325.0
2023-11-21 14:30:00,199.8,200.05,199.7,199.93,14701.0,193.6633,193.9056,193.5664,193.7893,14701.0
2023-11-21 14:40:00,199.93,200.33,199.89,200.19,18512.0,193.7893,194.177,193.7505,194.0413,18512.0
2023-11-21 14:50:00,200.19,200.34,199.98,200.32,21954.0,194.0413,194.1867,193.8378,194.1673,21954.0
2023-11-21 15:00:00,200.34,200.5,199.72,199.81,19324.0,194.1867,194.3418,193.5857,193.673,19324.0
2023-11-21 15:10:00,199.79,200.25,199.74,200.25,27762.0,193.6536,194.0995,193.6051,194.0995,27762.0
2023-11-21 15:20:00,200.28,200.76,200.28,200.71,31368.0,194.1285,194.5938,194.1285,194.5453,31368.0
2023-11-21 15:30:00,200.74,200.78,200.23,200.54,53357.0,194.5744,194.6132,194.0801,194.3806,53357.0
2023-11-21 15:40:00,200.51,200.54,200.11,200.35,80654.0,194.3515,194.3806,193.9638,194.1964,80654.0
2023-11-21 15:50:00,200.41,200.63,200.01,200.41,190589.0,194.2545,194.4678,193.8668,194.2545,190589.0
2023-11-22 09:30:00,201.86,204.98,201.86,204.02,51494.0,195.66,198.6842,195.66,197.7537,51494.0
2023-11-22 09:40:00,203.8,203.8,202.25,202.26,22964.0,197.5404,197.5404,196.038,196.0477,22964.0
2023-11-22 09:50:00,203.09,203.1,201.37,202.86,11623.0,196.8522,196.8619,195.1851,196.6293,11623.0
2023-11-22 10:00:00,202.91,202.91,200.75,200.88,25268.0,196.6778,196.6778,194.5841,194.7101,25268.0
2023-11-22 10:10:00,200.99,201.36,200.49,201.03,35808.0,194.8167,195.1754,194.3321,194.8555,35808.0
2023-11-22 10:20:00,201.08,201.78,200.86,201.74,14334.0,194.904,195.5825,194.6907,195.5437,14334.0
2023-11-22 10:30:00,201.65,201.99,201.29,201.31,12659.0,195.4565,195.786,195.1075,195.1269,12659.0
2023-11-22 10:40:00,201.27,201.59,201.12,201.27,20258.0,195.0881,195.3983,194.9427,195.0881,20258.0
2023-11-22 10:50:00,201.27,201.27,200.34,200.89,27257.0,195.0881,195.0881,194.1867,194.7198,27257.0
2023-11-22 11:00:00,200.92,201.14,200.76,200.77,29352.0,194.7489,194.9621,194.5938,194.6035,29352.0
2023-11-22 11:10:00,200.73,201.14,200.62,200.76,27709.0,194.5647,194.9621,194.4581,194.5938,27709.0
2023-11-22 11:20:00,200.81,200.99,200.57,200.76,11528.0,194.6423,194.8167,194.4096,194.5938,11528.0
2023-11-22 11:30:00,200.8,200.9,200.58,200.6,30681.0,194.6326,194.7295,194.4193,194.4387,30681.0
2023-11-22 11:40:00,200.6,200.92,200.6,200.75,17428.0,194.4387,194.7489,194.4387,194.5841,17428.0
2023-11-22 11:50:00,200.79,201.71,200.72,201.67,10783.0,194.6229,195.5146,194.555,195.4758,10783.0
2023-11-22 12:00:00,201.76,201.76,201.37,201.58,13797.0,195.5631,195.5631,195.1851,195.3886,13797.0
2023-11-22 12:10:00,201.59,201.61,200.94,201.27,11901.0,195.3983,195.4177,194.7683,195.0881,11901.0
2023-11-22 12:20:00,201.26,201.28,200.91,201.06,7891.0,195.0784,195.0978,194.7392,194.8846,7891.0
2023-11-22 12:30:00,201.05,201.1,200.73,200.82,5902.0,194.8749,194.9234,194.5647,194.652,5902.0
2023-11-22 12:40:00,200.75,200.75,200.3,200.3,10751.0,194.5841,194.5841,194.1479,194.1479,10751.0
2023-11-22 12:50:00,200.32,200.58,200.24,200.49,8287.0,194.1673,194.4193,194.0898,194.3321,8287.0
2023-11-22 13:00:00,200.43,200.66,200.42,200.49,6443.0,194.2739,194.4969,194.2642,194.3321,6443.0
2023-11-22 13:10:00,200.53,200.68,200.35,200.39,5829.0,194.3709,194.5163,194.1964,194.2352,5829.0
2023-11-22 13:20:00,200.44,200.78,200.42,200.71,6663.0,194.2836,194.6132,194.2642,194.5453,6663.0
2023-11-22 13:30:00,200.67,200.88,200.61,200.79,4400.0,194.5066,194.7101,194.4484,194.6229,4400.0
2023-11-22 13:40:00,200.77,200.98,200.6,200.71,5810.0,194.6035,194.807,194.4387,194.5453,5810.0
2023-11-22 13:50:00,200.66,200.72,200.47,200.51,5219.0,194.4969,194.555,194.3127,194.3515,5219.0
2023-11-22 14:00:00,200.5,200.8,200.47,200.49,6174.0,194.3418,194.6326,194.3127,194.3321,6174.0
2023-11-22 14:10:00,200.55,200.6,200.41,200.48,6143.0,194.3902,194.4387,194.2545,194.3224,6143.0
2023-11-22 14:20:00,200.43,200.53,200.26,200.46,6363.0,194.2739,194.3709,194.1092,194.303,6363.0
2023-11-22 14:30:00,200.45,200.46,199.35,199.38,8953.0,194.2933,194.303,193.2271,193.2562,8953.0
2023-11-22 14:40:00,199.37,199.7,199.27,199.55,11469.0,193.2465,193.5664,193.1496,193.421,11469.0
2023-11-22 14:50:00,199.62,200.05,199.62,199.84,14535.0,193.4888,193.9056,193.4888,193.7021,14535.0
2023-11-22 15:00:00,199.84,200.07,199.68,199.94,16036.0,193.7021,193.925,193.547,193.799,16036.0
2023-11-22 15:10:00,199.84,200.22,199.83,200.18,11752.0,193.7021,194.0704,193.6924,194.0316,11752.0
2023-11-22 15:20:00,200.15,200.2,199.65,199.9,14595.0,194.0025,194.051,193.5179,193.7602,14595.0
2023-11-22 15:30:00,199.91,200.06,199.79,199.88,16444.0,193.7699,193.9153,193.6536,193.7408,16444.0
2023-11-22 15:40:00,199.88,200.01,199.67,199.68,26277.0,193.7408,193.8668,193.5373,193.547,26277.0
2023-11-22 15:50:00,199.68,199.81,199.37,199.51,108814.0,193.547,193.673,193.2465,193.3822,108814.0
2023-11-24 09:30:00,199.03,199.74,198.48,198.91,35630.0,192.9169,193.6051,192.3838,192.8006,35630.0
2023-11-24 09:40:00,198.87,200.0,198.87,199.89,23277.0,192.7618,193.8571,192.7618,193.7505,23277.0
2023-11-24 09:50:00,199.91,200.1,199.38,199.59,25623.0,193.7699,193.9541,193.2562,193.4597,25623.0
2023-11-24 10:00:00,199.5,199.78,199.32,199.62,26772.0,193.3725,193.6439,193.198,193.4888,26772.0
2023-11-24 10:10:00,199.6,200.07,199.51,200.04,11431.0,193.4694,193.925,193.3822,193.8959,11431.0
2023-11-24 10:20:00,200.16,200.38,199.89,200.05,13491.0,194.0122,194.2255,193.7505,193.9056,13491.0
2023-11-24 10:30:00,199.96,200.25,199.92,200.18,12067.0,193.8184,194.0995,193.7796,194.0316,12067.0
2023-11-24 10:40:00,200.19,200.34,199.81,200.03,9441.0,194.0413,194.1867,193.673,193.8862,9441.0
2023-11-24 10:50:00,199.98,199.99,199.72,199.9,12625.0,193.8378,193.8474,193.5857,193.7602,12625.0
2023-11-24 11:00:00,199.9,200.26,199.89,200.19,12466.0,193.7602,194.1092,193.7505,194.0413,12466.0
2023-11-24 11:10:00,200.25,200.49,200.12,200.29,16882.0,194.0995,194.3321,193.9735,194.1382,16882.0
2023-11-24 11:20:00,200.38,200.54,199.96,200.03,14524.0,194.2255,194.3806,193.8184,193.8862,14524.0
2023-11-24 11:30:00,200.06,200.29,199.91,200.0,15811.0,193.9153,194.1382,193.7699,193.8571,15811.0
2023-11-24 11:40:00,200.0,200.23,199.95,200.05,12828.0,193.8571,194.0801,193.8087,193.9056,12828.0
2023-11-24 11:50:00,200.04,200.4,199.97,200.22,10526.0,193.8959,194.2449,193.8281,194.0704,10526.0
2023-11-24 12:00:00,200.19,200.48,200.15,200.28,13522.0,194.0413,194.3224,194.0025,194.1285,13522.0
2023-11-24 12:10:00,200.23,200.78,200.17,200.43,39016.0,194.0801,194.6132,194.0219,194.2739,39016.0
2023-11-24 12:20:00,200.43,200.44,200.15,200.18,18783.0,194.2739,194.2836,194.0025,194.0316,18783.0
2023-11-24 12:30:00,200.18,200.52,200.04,200.52,17903.0,194.0316,194.3612,193.8959,194.3612,17903.0
2023-11-24 12:40:00,200.6,200.6,200.07,200.07,16886.0,194.4387,194.4387,193.925,193.925,16886.0
2023-11-24 12:50:00,200.0,200.33,199.71,200.19,82784.0,193.8571,194.177,193.576,194.0413,82784.0
2023-11-27 09:30:00,199.05,199.53,198.0,198.11,24337.0,192.9363,193.4016,191.9186,192.0252,24337.0
2023-11-27 09:40:00,198.18,198.89,198.14,198.63,11790.0,192.093,192.7812,192.0543,192.5292,11790.0
2023-11-27 09:50:00,198.67,198.72,198.07,198.25,7296.0,192.568,192.6165,191.9864,192.1609,7296.0
2023-11-27 10:00:00,198.44,199.26,198.0,199.21,21924.0,192.3451,193.1399,191.9186,193.0914,21924.0
2023-11-27 10:10:00,199.2,199.23,198.74,198.88,7687.0,193.0817,193.1108,192.6358,192.7715,7687.0
2023-11-27 10:20:00,198.86,199.04,198.6,198.81,4882.0,192.7522,192.9266,192.5001,192.7037,4882.0
2023-11-27 10:30:00,198.73,199.34,198.73,198.95,18141.0,192.6261,193.2174,192.6261,192.8394,18141.0
2023-11-27 10:40:00,199.05,200.32,199.05,200.32,8872.0,192.9363,194.1673,192.9363,194.1673,8872.0
2023-11-27 10:50:00,200.32,200.32,199.76,200.02,8720.0,194.1673,194.1673,193.6245,193.8765,8720.0
2023-11-27 11:00:00,199.89,199.93,199.5,199.85,10671.0,193.7505,193.7893,193.3725,193.7117,10671.0
2023-11-27 11:10:00,199.76,200.06,199.67,200.06,6253.0,193.6245,193.9153,193.5373,193.9153,6253.0
2023-11-27 11:20:00,200.14,200.14,199.98,200.07,4354.0,193.9928,193.9928,193.8378,193.925,4354.0
2023-11-27 11:30:00,200.07,200.25,199.96,200.16,10720.0,193.925,194.0995,193.8184,194.0122,10720.0
2023-11-27 11:40:00,200.32,200.61,200.24,200.48,7118.0,194.1673,194.4484,194.0898,194.3224,7118.0
2023-11-27 11:50:00,200.48,200.67,200.24,200.25,3388.0,194.3224,194.5066,194.0898,194.0995,3388.0
2023-11-27 12:00:00,200.25,200.5,200.1,200.5,4325.0,194.0995,194.3418,193.9541,194.3418,4325.0
2023-11-27 12:10:00,200.36,200.44,200.24,200.35,3596.0,194.2061,194.2836,194.0898,194.1964,3596.0
2023-11-27 12:20:00,200.3,200.43,200.23,200.37,3050.0,194.1479,194.2739,194.0801,194.2158,3050.0
2023-11-27 12:30:00,200.39,200.44,200.28,200.32,5305.0,194.2352,194.2836,194.1285,194.1673,5305.0
2023-11-27 12:40:00,200.27,200.37,200.06,200.24,5005.0,194.1188,194.2158,193.9153,194.0898,5005.0
2023-11-27 12:50:00,200.28,200.36,200.11,200.18,2058.0,194.1285,194.2061,193.9638,194.0316,2058.0
2023-11-27 13:00:00,200.19,200.67,200.12,200.54,6007.0,194.0413,194.5066,193.9735,194.3806,6007.0
2023-11-27 13:10:00,200.53,201.03,200.48,200.52,9747.0,194.3709,194.8555,194.3224,194.3612,9747.0
2023-11-27 13:20:00,200.61,200.66,200.27,200.44,3555.0,194.4484,194.4969,194.1188,194.2836,3555.0
2023-11-27 13:30:00,200.43,200.58,200.38,200.38,3754.0,194.2739,194.4193,194.2255,194.2255,3754.0
2023-11-27 13:40:00,200.36,200.41,200.19,200.26,4985.0,194.2061,194.2545,194.0413,194.1092,4985.0
2023-11-27 13:50:00,200.39,200.44,200.09,200.24,4347.0,194.2352,194.2836,193.9444,194.0898,4347.0
2023-11-27 14:00:00,200.32,200.35,200.11,200.17,4686.0,194.1673,194.1964,193.9638,194.0219,4686.0
2023-11-27 14:10:00,200.17,200.23,200.05,200.15,4264.0,194.0219,194.0801,193.9056,194.0025,4264.0
2023-11-27 14:20:00,200.17,200.39,200.16,200.34,6134.0,194.0219,194.2352,194.0122,194.1867,6134.0
2023-11-27 14:30:00,200.27,200.52,200.23,200.23,4684.0,194.1188,194.3612,194.0801,194.0801,4684.0
2023-11-27 14:40:00,200.22,200.28,199.87,199.95,8285.0,194.0704,194.1285,193.7311,193.8087,8285.0
2023-11-27 14:50:00,200.04,200.13,199.89,200.1,11828.0,193.8959,193.9831,193.7505,193.9541,11828.0
2023-11-27 15:00:00,200.2,200.43,200.11,200.41,8554.0,194.051,194.2739,193.9638,194.2545,8554.0
2023-11-27 15:10:00,200.43,200.43,200.19,200.28,4175.0,194.2739,194.2739,194.0413,194.1285,4175.0
2023-11-27 15:20:00,200.41,200.53,200.35,200.44,6719.0,194.2545,194.3709,194.1964,194.2836,6719.0
2023-11-27 15:30:00,200.44,200.55,200.28,200.55,10586.0,194.2836,194.3902,194.1285,194.3902,10586.0
2023-11-27 15:40:00,200.53,200.53,200.05,200.18,13438.0,194.3709,194.3709,193.9056,194.0316,13438.0
2023-11-27 15:50:00,200.2,200.36,199.63,199.66,91565.0,194.051,194.2061,193.4985,193.5276,91565.0
2023-11-28 09:30:00,199.98,200.16,199.06,199.37,32683.0,193.8378,194.0122,192.946,193.2465,32683.0
2023-11-28 09:40:00,199.28,199.59,198.83,199.59,12214.0,193.1593,193.4597,192.7231,193.4597,12214.0
2023-11-28 09:50:00,199.66,199.71,199.28,199.7,15825.0,193.5276,193.576,193.1593,193.5664,15825.0
2023-11-28 10:00:00,199.54,199.9,199.33,199.65,14045.0,193.4113,193.7602,193.2077,193.5179,14045.0
2023-11-28 10:10:00,199.73,199.9,199.35,199.63,10751.0,193.5954,193.7602,193.2271,193.4985,10751.0
2023-11-28 10:20:00,199.62,199.86,199.33,199.72,19365.0,193.4888,193.7214,193.2077,193.5857,19365.0
2023-11-28 10:30:00,199.71,200.0,199.3,199.89,10723.0,193.576,193.8571,193.1786,193.7505,10723.0
2023-11-28 10:40:00,199.97,200.86,199.95,200.7,18308.0,193.8281,194.6907,193.8087,194.5356,18308.0
2023-11-28 10:50:00,200.72,201.12,200.59,201.11,24137.0,194.555,194.9427,194.429,194.933,24137.0
2023-11-28 11:00:00,201.11,201.58,201.05,201.25,30288.0,194.933,195.3886,194.8749,195.0687,30288.0
2023-11-28 11:10:00,201.25,201.42,201.0,201.4,4693.0,195.0687,195.2335,194.8264,195.2141,4693.0
2023-11-28 11:20:00,201.43,201.58,201.34,201.37,8186.0,195.2432,195.3886,195.156,195.1851,8186.0
2023-11-28 11:30:00,201.38,201.77,201.38,201.77,5374.0,195.1948,195.5728,195.1948,195.5728,5374.0
2023-11-28 11:40:00,201.77,201.88,201.57,201.61,7066.0,195.5728,195.6794,195.3789,195.4177,7066.0
2023-11-28 11:50:00,201.64,201.64,201.34,201.5,3946.0,195.4468,195.4468,195.156,195.3111,3946.0
2023-11-28 12:00:00,201.57,201.57,201.17,201.24,7741.0,195.3789,195.3789,194.9912,195.0591,7741.0
2023-11-28 12:10:00,201.15,201.27,200.95,201.0,8840.0,194.9718,195.0881,194.778,194.8264,8840.0
2023-11-28 12:20:00,201.05,201.12,200.79,200.89,14289.0,194.8749,194.9427,194.6229,194.7198,14289.0
2023-11-28 12:30:00,200.86,200.86,200.53,200.73,5876.0,194.6907,194.6907,194.3709,194.5647,5876.0
2023-11-28 12:40:00,200.78,200.86,200.04,200.15,6708.0,194.6132,194.6907,193.8959,194.0025,6708.0
2023-11-28 12:50:00,199.92,199.96,199.73,199.73,3867.0,193.7796,193.8184,193.5954,193.5954,3867.0
2023-11-28 13:00:00,199.67,199.73,199.01,199.18,10085.0,193.5373,193.5954,192.8975,193.0623,10085.0
2023-11-28 13:10:00,199.14,199.22,198.36,198.95,29413.0,193.0236,193.1011,192.2675,192.8394,29413.0
2023-11-28 13:20:00,199.07,199.34,198.84,199.34,4121.0,192.9557,193.2174,192.7328,193.2174,4121.0
2023-11-28 13:30:00,199.29,199.53,199.08,199.08,10648.0,193.1689,193.4016,192.9654,192.9654,10648.0
2023-11-28 13:40:00,199.07,199.29,199.0,199.1,4595.0,192.9557,193.1689,192.8879,192.9848,4595.0
2023-11-28 13:50:00,199.09,199.15,198.73,198.77,5163.0,192.9751,193.0332,192.6261,192.6649,5163.0
2023-11-28 14:00:00,198.82,198.88,198.63,198.8,5788.0,192.7134,192.7715,192.5292,192.694,5788.0
2023-11-28 14:10:00,198.82,198.98,198.6,198.69,6982.0,192.7134,192.8685,192.5001,192.5874,6982.0
2023-11-28 14:20:00,198.75,199.06,198.75,198.87,4868.0,192.6455,192.946,192.6455,192.7618,4868.0
2023-11-28 14:30:00,198.86,199.36,198.71,199.36,13038.0,192.7522,193.2368,192.6068,193.2368,13038.0
2023-11-28 14:40:00,199.43,199.63,199.33,199.45,8203.0,193.3046,193.4985,193.2077,193.324,8203.0
2023-11-28 14:50:00,199.46,199.64,199.44,199.53,5646.0,193.3337,193.5082,193.3143,193.4016,5646.0
2023-11-28 15:00:00,199.5,199.51,199.32,199.33,5281.0,193.3725,193.3822,193.198,193.2077,5281.0
2023-11-28 15:10:00,199.3,199.43,199.17,199.28,8678.0,193.1786,193.3046,193.0526,193.1593,8678.0
2023-11-28 15:20:00,199.32,199.34,198.92,199.23,14274.0,193.198,193.2174,192.8103,193.1108,14274.0
2023-11-28 15:30:00,199.29,199.55,199.29,199.37,15632.0,193.1689,193.421,193.1689,193.2465,15632.0
2023-11-28 15:40:00,199.43,199.7,199.22,199.7,36388.0,193.3046,193.5664,193.1011,193.5664,36388.0
2023-11-28 15:50:00,199.71,200.09,199.58,200.02,95641.0,193.576,193.9444,193.45,193.8765,95641.0
2023-11-29 09:30:00,203.74,206.45,202.25,206.17,59590.0,197.4823,200.109,196.038,199.8376,59590.0
2023-11-29 09:40:00,206.32,207.63,206.09,206.85,63437.0,199.983,201.2528,199.7601,200.4967,63437.0
2023-11-29 09:50:00,207.01,207.77,206.72,207.36,38705.0,200.6518,201.3885,200.3707,200.9911,38705.0
2023-11-29 10:00:00,207.36,207.66,206.48,206.63,44317.0,200.9911,201.2819,200.1381,200.2835,44317.0
2023-11-29 10:10:00,206.63,206.68,205.74,206.35,32914.0,200.2835,200.332,199.4208,200.0121,32914.0
2023-11-29 10:20:00,206.25,206.79,206.24,206.79,26954.0,199.9152,200.4386,199.9055,200.4386,26954.0
2023-11-29 10:30:00,206.82,207.42,206.7,207.37,20886.0,200.4677,201.0492,200.3514,201.0008,20886.0
2023-11-29 10:40:00,207.4,207.4,206.77,207.22,19150.0,201.0299,201.0299,200.4192,200.8554,19150.0
2023-11-29 10:50:00,207.22,207.8,207.19,207.31,24852.0,200.8554,201.4176,200.8263,200.9426,24852.0
2023-11-29 11:00:00,207.31,207.35,206.69,206.73,15744.0,200.9426,200.9814,200.3417,200.3804,15744.0
2023-11-29 11:10:00,206.68,206.73,205.91,206.1,9890.0,200.332,200.3804,199.5856,199.7698,9890.0
2023-11-29 11:20:00,206.09,206.1,205.56,205.81,18436.0,199.7601,199.7698,199.2464,199.4887,18436.0
2023-11-29 11:30:00,205.81,205.85,205.4,205.66,15869.0,199.4887,199.5275,199.0913,199.3433,15869.0
2023-11-29 11:40:00,205.66,205.72,205.36,205.4,71090.0,199.3433,199.4015,199.0525,199.0913,71090.0
2023-11-29 11:50:00,205.48,206.11,205.42,205.88,30664.0,199.1688,199.7795,199.1107,199.5565,30664.0
2023-11-29 12:00:00,205.81,205.95,205.56,205.89,7810.0,199.4887,199.6244,199.2464,199.5662,7810.0
2023-11-29 12:10:00,205.91,205.91,205.5,205.8,6928.0,199.5856,199.5856,199.1882,199.479,6928.0
2023-11-29 12:20:00,205.73,206.13,205.69,206.09,15714.0,199.4111,199.7989,199.3724,199.7601,15714.0
2023-11-29 12:30:00,206.09,206.3,205.98,206.22,6625.0,199.7601,199.9636,199.6535,199.8861,6625.0
2023-11-29 12:40:00,206.23,206.35,205.83,205.89,12295.0,199.8958,200.0121,199.5081,199.5662,12295.0
2023-11-29 12:50:00,205.81,205.95,205.66,205.73,15150.0,199.4887,199.6244,199.3433,199.4111,15150.0
2023-11-29 13:00:00,205.67,205.86,205.48,205.51,13010.0,199.353,199.5372,199.1688,199.1979,13010.0
2023-11-29 13:10:00,205.52,205.57,205.3,205.34,10748.0,199.2076,199.2561,198.9944,199.0331,10748.0
2023-11-29 13:20:00,205.41,205.72,205.29,205.64,20761.0,199.101,199.4015,198.9847,199.3239,20761.0
2023-11-29 13:30:00,205.73,205.73,205.17,205.48,8161.0,199.4111,199.4111,198.8683,199.1688,8161.0
2023-11-29 13:40:00,205.53,205.7,205.42,205.68,10154.0,199.2173,199.3821,199.1107,199.3627,10154.0
2023-11-29 13:50:00,205.68,205.7,205.27,205.39,13364.0,199.3627,199.3821,198.9653,199.0816,13364.0
2023-11-29 14:00:00,205.48,205.61,205.31,205.51,7604.0,199.1688,199.2948,199.004,199.1979,7604.0
2023-11-29 14:10:00,205.55,205.91,205.26,205.26,14994.0,199.2367,199.5856,198.9556,198.9556,14994.0
2023-11-29 14:20:00,205.26,205.38,204.98,204.99,10426.0,198.9556,199.0719,198.6842,198.6939,10426.0
2023-11-29 14:30:00,204.91,204.95,204.36,204.49,5973.0,198.6163,198.6551,198.0832,198.2092,5973.0
2023-11-29 14:40:00,204.33,204.9,204.32,204.8,10509.0,198.0541,198.6066,198.0445,198.5097,10509.0
2023-11-29 14:50:00,204.79,204.84,204.57,204.66,19926.0,198.5,198.5485,198.2868,198.374,19926.0
2023-11-29 15:00:00,204.69,204.98,204.57,204.92,16514.0,198.4031,198.6842,198.2868,198.626,16514.0
2023-11-29 15:10:00,204.92,204.92,204.41,204.55,21737.0,198.626,198.626,198.1317,198.2674,21737.0
2023-11-29 15:20:00,204.57,204.57,204.1,204.24,15482.0,198.2868,198.2868,197.8312,197.9669,15482.0
2023-11-29 15:30:00,204.21,204.46,204.09,204.13,15588.0,197.9378,198.1802,197.8215,197.8603,15588.0
2023-11-29 15:40:00,204.16,204.75,204.16,204.75,31077.0,197.8894,198.4612,197.8894,198.4612,31077.0
2023-11-29 15:50:00,204.72,204.87,204.15,204.34,150230.0,198.4322,198.5776,197.8797,198.0638,150230.0
2023-11-30 09:30:00,205.18,205.52,204.16,204.66,20515.0,198.878,199.2076,197.8894,198.374,20515.0
2023-11-30 09:40:00,204.73,204.73,203.58,204.26,26881.0,198.4419,198.4419,197.3272,197.9863,26881.0
2023-11-30 09:50:00,204.27,205.0,204.24,204.38,9672.0,197.996,198.7036,197.9669,198.1026,9672.0
2023-11-30 10:00:00,204.61,204.63,202.81,203.52,15891.0,198.3255,198.3449,196.5808,197.269,15891.0
2023-11-30 10:10:00,203.49,204.79,203.42,204.22,15423.0,197.2399,198.5,197.1721,197.9475,15423.0
2023-11-30 10:20:00,204.01,204.15,203.59,203.61,4759.0,197.744,197.8797,197.3369,197.3563,4759.0
2023-11-30 10:30:00,203.55,203.72,202.18,202.37,17331.0,197.2981,197.4629,195.9702,196.1543,17331.0
2023-11-30 10:40:00,202.28,202.39,201.76,202.37,14083.0,196.0671,196.1737,195.5631,196.1543,14083.0
2023-11-30 10:50:00,202.2,203.27,201.95,203.16,23302.0,195.9896,197.0267,195.7472,196.9201,23302.0
2023-11-30 11:00:00,203.39,203.99,202.66,202.79,16040.0,197.143,197.7246,196.4354,196.5614,16040.0
2023-11-30 11:10:00,202.94,203.9,202.5,202.95,14270.0,196.7068,197.6374,196.2804,196.7165,14270.0
2023-11-30 11:20:00,202.85,203.29,202.8,202.99,6947.0,196.6196,197.0461,196.5711,196.7553,6947.0
2023-11-30 11:30:00,202.87,203.85,202.86,203.75,14838.0,196.639,197.5889,196.6293,197.492,14838.0
2023-11-30 11:40:00,203.75,203.81,202.91,203.42,13725.0,197.492,197.5501,196.6778,197.1721,13725.0
2023-11-30 11:50:00,203.35,203.59,202.68,202.98,8395.0,197.1042,197.3369,196.4548,196.7456,8395.0
2023-11-30 12:00:00,202.76,203.81,202.58,203.48,6818.0,196.5324,197.5501,196.3579,197.2303,6818.0
2023-11-30 12:10:00,203.49,203.86,203.35,203.65,9520.0,197.2399,197.5986,197.1042,197.395,9520.0
2023-11-30 12:20:00,203.57,203.63,203.29,203.46,4826.0,197.3175,197.3756,197.0461,197.2109,4826.0
2023-11-30 12:30:00,203.55,203.84,203.4,203.52,5772.0,197.2981,197.5792,197.1527,197.269,5772.0
2023-11-30 12:40:00,203.6,204.03,203.57,203.74,13964.0,197.3466,197.7634,197.3175,197.4823,13964.0
2023-11-30 12:50:00,203.79,204.0,203.4,203.57,8865.0,197.5307,197.7343,197.1527,197.3175,8865.0
2023-11-30 13:00:00,203.57,203.57,202.44,202.44,8854.0,197.3175,197.3175,196.2222,196.2222,8854.0
2023-11-30 13:10:00,202.53,202.71,202.46,202.58,7610.0,196.3094,196.4839,196.2416,196.3579,7610.0
2023-11-30 13:20:00,202.53,202.96,202.53,202.56,8485.0,196.3094,196.7262,196.3094,196.3385,8485.0
2023-11-30 13:30:00,202.49,202.84,202.16,202.69,11320.0,196.2707,196.6099,195.9508,196.4645,11320.0
2023-11-30 13:40:00,202.69,202.74,202.46,202.47,7472.0,196.4645,196.513,196.2416,196.2513,7472.0
2023-11-30 13:50:00,202.58,202.83,202.45,202.75,10193.0,196.3579,196.6002,196.2319,196.5227,10193.0
2023-11-30 14:00:00,202.74,203.06,202.72,203.01,11019.0,196.513,196.8232,196.4936,196.7747,11019.0
2023-11-30 14:10:00,203.07,203.31,202.9,203.22,6990.0,196.8328,197.0655,196.6681,196.9782,6990.0
2023-11-30 14:20:00,203.01,203.12,202.75,202.86,7524.0,196.7747,196.8813,196.5227,196.6293,7524.0
2023-11-30 14:30:00,202.85,203.1,202.85,203.09,8127.0,196.6196,196.8619,196.6196,196.8522,8127.0
2023-11-30 14:40:00,203.14,203.52,203.1,203.41,13185.0,196.9007,197.269,196.8619,197.1624,13185.0
2023-11-30 14:50:00,203.51,203.62,203.29,203.45,19316.0,197.2593,197.366,197.0461,197.2012,19316.0
2023-11-30 15:00:00,203.45,203.45,202.81,202.81,14349.0,197.2012,197.2012,196.5808,196.5808,14349.0
2023-11-30 15:10:00,202.8,203.13,202.7,202.84,11146.0,196.5711,196.891,196.4742,196.6099,11146.0
2023-11-30 15:20:00,202.8,203.01,202.5,202.57,19182.0,196.5711,196.7747,196.2804,196.3482,19182.0
2023-11-30 15:30:00,202.58,202.91,202.51,202.77,17236.0,196.3579,196.6778,196.29,196.5421,17236.0
2023-11-30 15:40:00,202.78,203.5,202.78,203.38,32168.0,196.5518,197.2496,196.5518,197.1333,32168.0
2023-11-30 15:50:00,204.03,204.5,203.33,204.12,236280.0,197.7634,198.2189,197.0849,197.8506,236280.0
2023-12-01 09:30:00,203.69,204.38,202.43,203.34,42462.0,197.4338,198.1026,196.2125,197.0946,42462.0
2023-12-01 09:40:00,203.25,204.84,203.01,203.65,11892.0,197.0073,198.5485,196.7747,197.395,11892.0
2023-12-01 09:50:00,203.6,203.93,202.88,203.59,7939.0,197.3466,197.6664,196.6487,197.3369,7939.0
2023-12-01 10:00:00,203.92,204.87,203.92,204.48,17421.0,197.6567,198.5776,197.6567,198.1995,17421.0
2023-12-01 10:10:00,204.36,204.61,203.17,203.46,10650.0,198.0832,198.3255,196.9298,197.2109,10650.0
2023-12-01 10:20:00,203.5,203.79,203.15,203.3,5727.0,197.2496,197.5307,196.9104,197.0558,5727.0
2023-12-01 10:30:00,203.19,204.36,203.13,203.97,6886.0,196.9492,198.0832,196.891,197.7052,6886.0
2023-12-01 10:40:00,203.96,204.27,203.89,204.27,5395.0,197.6955,197.996,197.6277,197.996,5395.0
2023-12-01 10:50:00,204.26,204.44,204.12,204.18,9532.0,197.9863,198.1608,197.8506,197.9088,9532.0
2023-12-01 11:00:00,204.2,205.35,203.61,205.35,19429.0,197.9281,199.0428,197.3563,199.0428,19429.0
2023-12-01 11:10:00,205.34,205.7,204.85,205.39,19969.0,199.0331,199.3821,198.5582,199.0816,19969.0
2023-12-01 11:20:00,205.37,205.69,205.15,205.43,9255.0,199.0622,199.3724,198.849,199.1204,9255.0
2023-12-01 11:30:00,205.4,205.63,205.02,205.23,7553.0,199.0913,199.3142,198.723,198.9265,7553.0
2023-12-01 11:40:00,205.25,205.91,205.09,205.38,12106.0,198.9459,199.5856,198.7908,199.0719,12106.0
2023-12-01 11:50:00,205.46,206.19,205.35,205.86,7214.0,199.1494,199.857,199.0428,199.5372,7214.0
2023-12-01 12:00:00,205.86,206.01,205.69,205.87,6063.0,199.5372,199.6825,199.3724,199.5468,6063.0
2023-12-01 12:10:00,205.76,206.15,205.36,205.41,12124.0,199.4402,199.8182,199.0525,199.101,12124.0
2023-12-01 12:20:00,205.31,205.64,205.31,205.64,13249.0,199.004,199.3239,199.004,199.3239,13249.0
2023-12-01 12:30:00,205.56,205.98,205.55,205.89,13614.0,199.2464,199.6535,199.2367,199.5662,13614.0
2023-12-01 12:40:00,205.86,206.3,205.79,206.3,10191.0,199.5372,199.9636,199.4693,199.9636,10191.0
2023-12-01 12:50:00,206.23,206.54,206.14,206.38,15508.0,199.8958,200.1963,199.8086,200.0412,15508.0
2023-12-01 13:00:00,206.4,206.4,206.13,206.19,12429.0,200.0606,200.0606,199.7989,199.857,12429.0
2023-12-01 13:10:00,206.17,206.17,205.75,206.0,7139.0,199.8376,199.8376,199.4305,199.6729,7139.0
2023-12-01 13:20:00,206.17,206.38,205.92,206.03,8034.0,199.8376,200.0412,199.5953,199.7019,8034.0
2023-12-01 13:30:00,205.88,206.17,205.83,205.98,10518.0,199.5565,199.8376,199.5081,199.6535,10518.0
2023-12-01 13:40:00,205.95,206.01,205.69,205.75,9266.0,199.6244,199.6825,199.3724,199.4305,9266.0
2023-12-01 13:50:00,205.8,205.97,205.65,205.68,7107.0,199.479,199.6438,199.3336,199.3627,7107.0
2023-12-01 14:00:00,205.8,205.93,205.51,205.71,7008.0,199.479,199.605,199.1979,199.3918,7008.0
2023-12-01 14:10:00,205.71,206.08,205.71,205.89,7211.0,199.3918,199.7504,199.3918,199.5662,7211.0
2023-12-01 14:20:00,205.84,206.02,205.73,205.92,10158.0,199.5178,199.6922,199.4111,199.5953,10158.0
2023-12-01 14:30:00,205.92,206.18,205.88,206.17,8826.0,199.5953,199.8473,199.5565,199.8376,8826.0
2023-12-01 14:40:00,206.17,206.17,205.87,206.1,11353.0,199.8376,199.8376,199.5468,199.7698,11353.0
2023-12-01 14:50:00,206.14,206.14,205.88,206.05,7990.0,199.8086,199.8086,199.5565,199.7213,7990.0
2023-12-01 15:00:00,206.04,206.25,205.74,205.96,7622.0,199.7116,199.9152,199.4208,199.6341,7622.0
2023-12-01 15:10:00,205.96,206.14,205.84,205.91,3748.0,199.6341,199.8086,199.5178,199.5856,3748.0
2023-12-01 15:20:00,205.87,206.25,205.86,206.14,11197.0,199.5468,199.9152,199.5372,199.8086,11197.0
2023-12-01 15:30:00,206.21,206.22,205.62,205.73,8923.0,199.8764,199.8861,199.3045,199.4111,8923.0
2023-12-01 15:40:00,205.7,205.88,205.5,205.7,15681.0,199.3821,199.5565,199.1882,199.3821,15681.0
2023-12-01 15:50:00,205.67,205.88,205.33,205.66,81035.0,199.353,199.5565,199.0234,199.3433,81035.0
2023-12-04 09:30:00,204.06,205.8,204.06,204.97,35434.0,197.7924,199.479,197.7924,198.6745,35434.0
2023-12-04 09:40:00,204.88,206.35,204.63,206.35,18976.0,198.5873,200.0121,198.3449,200.0121,18976.0
2023-12-04 09:50:00,206.16,206.22,204.93,205.59,20521.0,199.8279,199.8861,198.6357,199.2754,20521.0
2023-12-04 10:00:00,205.6,206.27,205.08,206.24,13617.0,199.2851,199.9346,198.7811,199.9055,13617.0
2023-12-04 10:10:00,206.04,206.49,205.66,205.79,17162.0,199.7116,200.1478,199.3433,199.4693,17162.0
2023-12-04 10:20:00,205.78,205.86,204.95,205.18,14673.0,199.4596,199.5372,198.6551,198.878,14673.0
2023-12-04 10:30:00,205.26,205.26,204.01,204.24,45008.0,198.9556,198.9556,197.744,197.9669,45008.0
2023-12-04 10:40:00,204.47,204.78,204.37,204.61,15003.0,198.1898,198.4903,198.0929,198.3255,15003.0
2023-12-04 10:50:00,204.52,204.52,203.41,203.71,14707.0,198.2383,198.2383,197.1624,197.4532,14707.0
2023-12-04 11:00:00,203.68,204.0,203.56,203.9,15440.0,197.4241,197.7343,197.3078,197.6374,15440.0
2023-12-04 11:10:00,203.9,204.76,203.7,204.67,18001.0,197.6374,198.4709,197.4435,198.3837,18001.0
2023-12-04 11:20:00,204.72,205.24,204.5,204.82,14946.0,198.4322,198.9362,198.2189,198.5291,14946.0
2023-12-04 11:30:00,204.73,204.94,204.57,204.69,11548.0,198.4419,198.6454,198.2868,198.4031,11548.0
2023-12-04 11:40:00,204.86,205.32,204.79,205.11,11318.0,198.5679,199.0137,198.5,198.8102,11318.0
2023-12-04 11:50:00,205.16,205.69,205.1,205.67,14847.0,198.8587,199.3724,198.8005,199.353,14847.0
2023-12-04 12:00:00,205.67,205.68,205.18,205.25,11396.0,199.353,199.3627,198.878,198.9459,11396.0
2023-12-04 12:10:00,205.31,205.59,205.05,205.57,7323.0,199.004,199.2754,198.752,199.2561,7323.0
2023-12-04 12:20:00,205.57,205.64,205.39,205.49,10395.0,199.2561,199.3239,199.0816,199.1785,10395.0
2023-12-04 12:30:00,205.56,205.81,205.52,205.81,12205.0,199.2464,199.4887,199.2076,199.4887,12205.0
2023-12-04 12:40:00,205.86,206.09,205.8,205.99,10699.0,199.5372,199.7601,199.479,199.6632,10699.0
2023-12-04 12:50:00,205.91,206.4,205.87,206.34,12353.0,199.5856,200.0606,199.5468,200.0024,12353.0
2023-12-04 13:00:00,206.35,206.35,205.67,205.74,6985.0,200.0121,200.0121,199.353,199.4208,6985.0
2023-12-04 13:10:00,205.76,205.87,205.69,205.71,8263.0,199.4402,199.5468,199.3724,199.3918,8263.0
2023-12-04 13:20:00,205.76,205.77,205.37,205.63,15039.0,199.4402,199.4499,199.0622,199.3142,15039.0
2023-12-04 13:30:00,205.64,205.84,205.5,205.69,15566.0,199.3239,199.5178,199.1882,199.3724,15566.0
2023-12-04 13:40:00,205.63,205.73,205.42,205.42,9566.0,199.3142,199.4111,199.1107,199.1107,9566.0
2023-12-04 13:50:00,205.45,205.45,205.13,205.13,7321.0,199.1397,199.1397,198.8296,198.8296,7321.0
2023-12-04 14:00:00,205.09,205.19,204.66,204.85,7442.0,198.7908,198.8877,198.374,198.5582,7442.0
2023-12-04 14:10:00,204.88,205.35,204.88,205.25,13732.0,198.5873,199.0428,198.5873,198.9459,13732.0
2023-12-04 14:20:00,205.25,205.41,205.1,205.27,19176.0,198.9459,199.101,198.8005,198.9653,19176.0
2023-12-04 14:30:00,205.3,205.7,205.27,205.45,11543.0,198.9944,199.3821,198.9653,199.1397,11543.0
2023-12-04 14:40:00,205.49,205.62,205.41,205.55,8402.0,199.1785,199.3045,199.101,199.2367,8402.0
2023-12-04 14:50:00,205.5,205.72,205.48,205.65,10998.0,199.1882,199.4015,199.1688,199.3336,10998.0
2023-12-04 15:00:00,205.65,205.69,205.2,205.21,16955.0,199.3336,199.3724,198.8974,198.9071,16955.0
2023-12-04 15:10:00,205.19,205.29,204.81,205.24,24742.0,198.8877,198.9847,198.5194,198.9362,24742.0
2023-12-04 15:20:00,205.28,205.54,205.04,205.31,26953.0,198.975,199.227,198.7423,199.004,26953.0
2023-12-04 15:30:00,205.44,205.61,205.1,205.41,26728.0,199.1301,199.2948,198.8005,199.101,26728.0
2023-12-04 15:40:00,205.44,205.77,205.34,205.77,29722.0,199.1301,199.4499,199.0331,199.4499,29722.0
2023-12-04 15:50:00,205.81,206.37,205.78,206.29,110995.0,199.4887,200.0315,199.4596,199.9539,110995.0
2023-12-05 09:30:00,204.57,205.98,203.52,203.86,51298.0,198.2868,199.6535,197.269,197.5986,51298.0
2023-12-05 09:40:00,203.71,204.17,202.68,204.17,21240.0,197.4532,197.8991,196.4548,197.8991,21240.0
2023-12-05 09:50:00,203.83,204.93,203.73,204.46,16426.0,197.5695,198.6357,197.4726,198.1802,16426.0
2023-12-05 10:00:00,204.57,206.25,204.43,205.55,33822.0,198.2868,199.9152,198.1511,199.2367,33822.0
2023-12-05 10:10:00,205.53,205.7,205.13,205.46,10405.0,199.2173,199.3821,198.8296,199.1494,10405.0
2023-12-05 10:20:00,205.59,205.8,204.91,205.26,10843.0,199.2754,199.479,198.6163,198.9556,10843.0
2023-12-05 10:30:00,205.41,205.66,205.14,205.2,32480.0,199.101,199.3433,198.8393,198.8974,32480.0
2023-12-05 10:40:00,205.2,205.84,205.05,205.67,16119.0,198.8974,199.5178,198.752,199.353,16119.0
2023-12-05 10:50:00,205.67,205.92,205.47,205.66,10206.0,199.353,199.5953,199.1591,199.3433,10206.0
2023-12-05 11:00:00,205.55,205.88,205.52,205.53,13212.0,199.2367,199.5565,199.2076,199.2173,13212.0
2023-12-05 11:10:00,205.48,205.55,204.46,204.47,9110.0,199.1688,199.2367,198.1802,198.1898,9110.0
2023-12-05 11:20:00,204.52,205.03,204.31,204.8,14972.0,198.2383,198.7326,198.0348,198.5097,14972.0
2023-12-05 11:30:00,204.72,205.1,204.69,204.8,12057.0,198.4322,198.8005,198.4031,198.5097,12057.0
2023-12-05 11:40:00,204.93,205.03,204.69,205.0,11754.0,198.6357,198.7326,198.4031,198.7036,11754.0
2023-12-05 11:50:00,204.86,204.86,203.59,204.38,25536.0,198.5679,198.5679,197.3369,198.1026,25536.0
2023-12-05 12:00:00,204.42,205.1,204.38,204.96,8793.0,198.1414,198.8005,198.1026,198.6648,8793.0
2023-12-05 12:10:00,205.1,205.42,205.0,205.23,13806.0,198.8005,199.1107,198.7036,198.9265,13806.0
2023-12-05 12:20:00,205.07,205.47,204.73,204.98,17555.0,198.7714,199.1591,198.4419,198.6842,17555.0
2023-12-05 12:30:00,204.98,205.38,204.61,204.7,31783.0,198.6842,199.0719,198.3255,198.4128,31783.0
2023-12-05 12:40:00,204.66,204.81,203.82,204.31,95766.0,198.374,198.5194,197.5598,198.0348,95766.0
2023-12-05 12:50:00,204.23,205.27,204.03,205.27,15885.0,197.9572,198.9653,197.7634,198.9653,15885.0
2023-12-05 13:00:00,205.25,205.66,204.88,205.4,11929.0,198.9459,199.3433,198.5873,199.0913,11929.0
2023-12-05 13:10:00,205.55,206.11,205.51,205.88,32039.0,199.2367,199.7795,199.1979,199.5565,32039.0
2023-12-05 13:20:00,205.89,206.16,205.62,205.66,8691.0,199.5662,199.8279,199.3045,199.3433,8691.0
2023-12-05 13:30:00,205.75,205.89,205.38,205.53,8684.0,199.4305,199.5662,199.0719,199.2173,8684.0
2023-12-05 13:40:00,205.55,205.73,205.38,205.65,11255.0,199.2367,199.4111,199.0719,199.3336,11255.0
2023-12-05 13:50:00,205.66,205.92,205.62,205.84,13277.0,199.3433,199.5953,199.3045,199.5178,13277.0
2023-12-05 14:00:00,205.84,205.96,205.55,205.95,7509.0,199.5178,199.6341,199.2367,199.6244,7509.0
2023-12-05 14:10:00,206.01,206.26,205.89,206.26,10592.0,199.6825,199.9249,199.5662,199.9249,10592.0
2023-12-05 14:20:00,206.27,206.31,205.95,206.28,7225.0,199.9346,199.9733,199.6244,199.9443,7225.0
2023-12-05 14:30:00,206.33,206.35,205.78,205.88,7121.0,199.9927,200.0121,199.4596,199.5565,7121.0
2023-12-05 14:40:00,205.89,206.0,205.64,205.91,11004.0,199.5662,199.6729,199.3239,199.5856,11004.0
2023-12-05 14:50:00,205.89,206.25,205.82,206.22,15498.0,199.5662,199.9152,199.4984,199.8861,15498.0
2023-12-05 15:00:00,206.19,206.22,205.85,206.03,9373.0,199.857,199.8861,199.5275,199.7019,9373.0
2023-12-05 15:10:00,206.05,206.27,205.93,206.05,20896.0,199.7213,199.9346,199.605,199.7213,20896.0
2023-12-05 15:20:00,206.14,206.14,205.8,205.84,13017.0,199.8086,199.8086,199.479,199.5178,13017.0
2023-12-05 15:30:00,205.81,205.9,205.62,205.67,25342.0,199.4887,199.5759,199.3045,199.353,25342.0
2023-12-05 15:40:00,205.72,206.16,205.59,205.97,26682.0,199.4015,199.8279,199.2754,199.6438,26682.0
2023-12-05 15:50:00,205.9,206.2,205.55,205.82,166235.0,199.5759,199.8667,199.2367,199.4984,166235.0
2023-12-06 09:30:00,208.61,209.0,206.73,206.97,43210.0,202.2027,202.5807,200.3804,200.6131,43210.0
2023-12-06 09:40:00,206.97,208.2,206.75,208.12,146477.0,200.6131,201.8053,200.3998,201.7277,146477.0
2023-12-06 09:50:00,208.33,209.4,208.2,208.83,13004.0,201.9313,202.9684,201.8053,202.4159,13004.0
2023-12-06 10:00:00,208.6,209.69,208.54,209.66,10749.0,202.193,203.2495,202.1348,203.2204,10749.0
2023-12-06 10:10:00,209.66,209.67,208.96,209.36,10588.0,203.2204,203.2301,202.5419,202.9297,10588.0
2023-12-06 10:20:00,209.38,209.38,208.39,208.92,11414.0,202.949,202.949,201.9894,202.5032,11414.0
2023-12-06 10:30:00,208.94,209.78,208.94,209.56,10023.0,202.5226,203.3368,202.5226,203.1235,10023.0
2023-12-06 10:40:00,209.74,209.98,209.49,209.59,13024.0,203.298,203.5306,203.0557,203.1526,13024.0
2023-12-06 10:50:00,209.59,209.98,209.46,209.68,24524.0,203.1526,203.5306,203.0266,203.2398,24524.0
2023-12-06 11:00:00,209.72,209.91,209.46,209.63,36510.0,203.2786,203.4628,203.0266,203.1914,36510.0
2023-12-06 11:10:00,209.55,210.34,209.55,210.02,44703.0,203.1138,203.8796,203.1138,203.5694,44703.0
2023-12-06 11:20:00,209.98,210.29,209.72,210.01,32266.0,203.5306,203.8311,203.2786,203.5597,32266.0
2023-12-06 11:30:00,209.98,210.01,209.01,209.37,20317.0,203.5306,203.5597,202.5904,202.9393,20317.0
2023-12-06 11:40:00,209.26,209.29,208.84,209.16,24213.0,202.8327,202.8618,202.4256,202.7358,24213.0
2023-12-06 11:50:00,209.22,209.75,209.16,209.73,11768.0,202.794,203.3077,202.7358,203.2883,11768.0
2023-12-06 12:00:00,209.7,209.7,209.4,209.48,15399.0,203.2592,203.2592,202.9684,203.046,15399.0
2023-12-06 12:10:00,209.5,209.76,209.09,209.09,9775.0,203.0654,203.3174,202.6679,202.6679,9775.0
2023-12-06 12:20:00,209.2,209.43,208.89,209.05,34439.0,202.7746,202.9975,202.4741,202.6292,34439.0
2023-12-06 12:30:00,209.03,209.07,208.74,208.87,9516.0,202.6098,202.6486,202.3287,202.4547,9516.0
2023-12-06 12:40:00,208.99,209.02,208.52,208.53,8378.0,202.571,202.6001,202.1155,202.1251,8378.0
2023-12-06 12:50:00,208.56,208.68,207.7,208.01,15615.0,202.1542,202.2705,201.3206,201.6211,15615.0
2023-12-06 13:00:00,208.02,208.13,207.41,207.56,18744.0,201.6308,201.7374,201.0395,201.1849,18744.0
2023-12-06 13:10:00,207.57,207.9,207.32,207.74,31853.0,201.1946,201.5145,200.9523,201.3594,31853.0
2023-12-06 13:20:00,207.74,207.93,207.49,207.73,13007.0,201.3594,201.5436,201.1171,201.3497,13007.0
2023-12-06 13:30:00,207.73,207.77,207.31,207.31,8885.0,201.3497,201.3885,200.9426,200.9426,8885.0
2023-12-06 13:40:00,207.34,207.34,206.75,207.05,8999.0,200.9717,200.9717,200.3998,200.6906,8999.0
2023-12-06 13:50:00,207.02,207.46,207.02,207.4,10573.0,200.6615,201.088,200.6615,201.0299,10573.0
2023-12-06 14:00:00,207.42,207.64,207.13,207.41,6538.0,201.0492,201.2625,200.7681,201.0395,6538.0
2023-12-06 14:10:00,207.45,207.52,207.14,207.3,11351.0,201.0783,201.1462,200.7778,200.9329,11351.0
2023-12-06 14:20:00,207.27,207.27,206.96,206.96,8025.0,200.9038,200.9038,200.6034,200.6034,8025.0
2023-12-06 14:30:00,207.03,207.4,207.01,207.28,7714.0,200.6712,201.0299,200.6518,200.9135,7714.0
2023-12-06 14:40:00,207.24,207.35,207.05,207.11,4581.0,200.8748,200.9814,200.6906,200.7488,4581.0
2023-12-06 14:50:00,207.17,207.17,206.6,206.6,9265.0,200.8069,200.8069,200.2544,200.2544,9265.0
2023-12-06 15:00:00,206.58,206.95,206.53,206.67,9495.0,200.235,200.5937,200.1866,200.3223,9495.0
2023-12-06 15:10:00,206.65,206.7,206.19,206.2,12003.0,200.3029,200.3514,199.857,199.8667,12003.0
2023-12-06 15:20:00,206.17,206.17,205.68,205.84,11107.0,199.8376,199.8376,199.3627,199.5178,11107.0
2023-12-06 15:30:00,205.84,205.98,205.64,205.74,17399.0,199.5178,199.6535,199.3239,199.4208,17399.0
2023-12-06 15:40:00,205.74,206.47,205.74,206.25,50727.0,199.4208,200.1284,199.4208,199.9152,50727.0
2023-12-06 15:50:00,206.22,206.46,205.38,205.98,238243.0,199.8861,200.1187,199.0719,199.6535,238243.0
2023-12-07 09:30:00,207.8,208.4,207.02,207.02,24419.0,201.4176,201.9991,200.6615,200.6615,24419.0
2023-12-07 09:40:00,207.11,207.69,206.81,207.08,7365.0,200.7488,201.3109,200.458,200.7197,7365.0
2023-12-07 09:50:00,207.15,208.17,207.15,207.98,6578.0,200.7875,201.7762,200.7875,201.592,6578.0
2023-12-07 10:00:00,207.78,208.63,207.72,208.3,16260.0,201.3982,202.2221,201.34,201.9022,16260.0
2023-12-07 10:10:00,208.35,209.35,208.35,209.24,36334.0,201.9507,202.92,201.9507,202.8133,36334.0
2023-12-07 10:20:00,209.44,209.95,209.12,209.17,14234.0,203.0072,203.5015,202.697,202.7455,14234.0
2023-12-07 10:30:00,209.16,209.87,208.91,209.45,21220.0,202.7358,203.424,202.4935,203.0169,21220.0
2023-12-07 10:40:00,209.46,209.46,209.2,209.38,7185.0,203.0266,203.0266,202.7746,202.949,7185.0
2023-12-07 10:50:00,209.34,210.1,209.33,210.09,17233.0,202.9103,203.6469,202.9006,203.6372,17233.0
2023-12-07 11:00:00,210.2,210.33,209.71,210.09,18776.0,203.7439,203.8699,203.2689,203.6372,18776.0
2023-12-07 11:10:00,210.15,210.15,208.65,208.73,12368.0,203.6954,203.6954,202.2415,202.319,12368.0
2023-12-07 11:20:00,208.88,209.66,208.76,209.58,9531.0,202.4644,203.2204,202.3481,203.1429,9531.0
2023-12-07 11:30:00,209.5,210.2,209.5,210.2,7775.0,203.0654,203.7439,203.0654,203.7439,7775.0
2023-12-07 11:40:00,210.16,210.72,209.77,210.66,37441.0,203.7051,204.2479,203.3271,204.1897,37441.0
2023-12-07 11:50:00,210.65,210.75,210.25,210.53,25948.0,204.18,204.277,203.7923,204.0637,25948.0
2023-12-07 12:00:00,210.53,210.62,210.28,210.31,8644.0,204.0637,204.151,203.8214,203.8505,8644.0
2023-12-07 12:10:00,210.43,210.88,210.19,210.87,18779.0,203.9668,204.403,203.7342,204.3933,18779.0
2023-12-07 12:20:00,210.87,211.1,210.61,210.73,20649.0,204.3933,204.6162,204.1413,204.2576,20649.0
2023-12-07 12:30:00,210.76,211.3,210.73,211.22,80775.0,204.2867,204.8101,204.2576,204.7325,80775.0
2023-12-07 12:40:00,211.3,211.59,211.07,211.22,25839.0,204.8101,205.0912,204.5871,204.7325,25839.0
2023-12-07 12:50:00,211.22,211.65,211.13,211.32,13872.0,204.7325,205.1493,204.6453,204.8295,13872.0
2023-12-07 13:00:00,211.28,211.7,211.28,211.48,40898.0,204.7907,205.1978,204.7907,204.9845,40898.0
2023-12-07 13:10:00,211.57,211.66,211.19,211.24,9525.0,205.0718,205.159,204.7034,204.7519,9525.0
2023-12-07 13:20:00,211.22,211.51,210.94,211.08,16321.0,204.7325,205.0136,204.4611,204.5968,16321.0
2023-12-07 13:30:00,211.12,211.72,210.99,211.6,14927.0,204.6356,205.2172,204.5096,205.1009,14927.0
2023-12-07 13:40:00,211.55,211.76,211.51,211.7,15684.0,205.0524,205.2559,205.0136,205.1978,15684.0
2023-12-07 13:50:00,211.62,211.78,211.46,211.54,11072.0,205.1202,205.2753,204.9652,205.0427,11072.0
2023-12-07 14:00:00,211.54,212.14,211.54,212.14,17825.0,205.0427,205.6243,205.0427,205.6243,17825.0
2023-12-07 14:10:00,212.1,212.77,212.06,212.77,31198.0,205.5855,206.2349,205.5467,206.2349,31198.0
2023-12-07 14:20:00,212.77,213.15,212.5,212.68,49316.0,206.2349,206.6032,205.9732,206.1477,49316.0
2023-12-07 14:30:00,212.71,212.71,212.01,212.05,13366.0,206.1768,206.1768,205.4983,205.537,13366.0
2023-12-07 14:40:00,212.05,212.31,211.99,212.31,12352.0,205.537,205.789,205.4789,205.789,12352.0
2023-12-07 14:50:00,212.28,212.48,212.12,212.17,19678.0,205.76,205.9538,205.6049,205.6533,19678.0
2023-12-07 15:00:00,212.12,212.73,212.01,212.71,18285.0,205.6049,206.1961,205.4983,206.1768,18285.0
2023-12-07 15:10:00,212.7,212.86,212.51,212.84,24082.0,206.1671,206.3222,205.9829,206.3028,24082.0
2023-12-07 15:20:00,212.75,212.81,211.88,211.91,34843.0,206.2155,206.2737,205.3723,205.4013,34843.0
2023-12-07 15:30:00,211.93,211.93,211.41,211.54,41693.0,205.4207,205.4207,204.9167,205.0427,41693.0
2023-12-07 15:40:00,211.56,212.19,211.56,211.98,62704.0,205.0621,205.6727,205.0621,205.4692,62704.0
2023-12-07 15:50:00,212.0,212.7,211.62,211.69,178997.0,205.4886,206.1671,205.1202,205.1881,178997.0
2023-12-08 09:30:00,211.43,213.96,210.8,212.78,29889.0,204.9361,207.3884,204.3254,206.2446,29889.0
2023-12-08 09:40:00,213.09,214.28,212.64,214.27,38752.0,206.5451,207.6985,206.1089,207.6888,38752.0
2023-12-08 09:50:00,214.14,214.39,213.46,213.74,21223.0,207.5628,207.8052,206.9037,207.1751,21223.0
2023-12-08 10:00:00,214.07,215.15,213.81,215.12,29098.0,207.495,208.5418,207.243,208.5127,29098.0
2023-12-08 10:10:00,215.24,215.99,215.05,215.81,17720.0,208.6291,209.356,208.4449,209.1815,17720.0
2023-12-08 10:20:00,215.9,216.75,215.8,216.64,36962.0,209.2688,210.0927,209.1719,209.9861,36962.0
2023-12-08 10:30:00,216.68,216.68,215.1,215.37,20606.0,210.0248,210.0248,208.4934,208.7551,20606.0
2023-12-08 10:40:00,215.43,216.55,215.32,216.42,23846.0,208.8132,209.8988,208.7066,209.7728,23846.0
2023-12-08 10:50:00,216.42,217.23,216.33,217.06,27417.0,209.7728,210.5579,209.6856,210.3932,27417.0
2023-12-08 11:00:00,217.12,217.16,216.05,216.5,24400.0,210.4513,210.4901,209.4142,209.8504,24400.0
2023-12-08 11:10:00,216.53,216.62,215.52,215.63,28412.0,209.8794,209.9667,208.9005,209.0071,28412.0
2023-12-08 11:20:00,215.66,216.27,215.51,215.91,18778.0,209.0362,209.6274,208.8908,209.2785,18778.0
2023-12-08 11:30:00,216.04,216.14,214.88,215.21,16551.0,209.4045,209.5014,208.2801,208.6,16551.0
2023-12-08 11:40:00,215.01,215.58,214.93,215.4,10838.0,208.4061,208.9586,208.3286,208.7841,10838.0
2023-12-08 11:50:00,215.52,215.8,215.47,215.73,11149.0,208.9005,209.1719,208.852,209.104,11149.0
2023-12-08 12:00:00,215.8,215.84,215.62,215.69,11330.0,209.1719,209.2106,208.9974,209.0652,11330.0
2023-12-08 12:10:00,215.59,215.64,214.52,215.2,8959.0,208.9683,209.0168,207.9312,208.5903,8959.0
2023-12-08 12:20:00,215.3,216.07,215.3,215.98,14156.0,208.6872,209.4336,208.6872,209.3463,14156.0
2023-12-08 12:30:00,216.03,216.12,215.58,215.72,9604.0,209.3948,209.482,208.9586,209.0943,9604.0
2023-12-08 12:40:00,215.86,216.12,215.82,215.86,9706.0,209.23,209.482,209.1912,209.23,9706.0
2023-12-08 12:50:00,215.77,216.36,215.75,215.96,14346.0,209.1428,209.7147,209.1234,209.3269,14346.0
2023-12-08 13:00:00,215.98,216.04,215.85,215.89,11897.0,209.3463,209.4045,209.2203,209.2591,11897.0
2023-12-08 13:10:00,215.93,216.12,215.68,215.68,21788.0,209.2979,209.482,209.0555,209.0555,21788.0
2023-12-08 13:20:00,215.65,216.22,215.53,216.13,9839.0,209.0265,209.579,208.9101,209.4917,9839.0
2023-12-08 13:30:00,216.09,216.09,215.66,215.72,10056.0,209.4529,209.4529,209.0362,209.0943,10056.0
2023-12-08 13:40:00,215.72,216.15,215.56,216.07,6705.0,209.0943,209.5111,208.9392,209.4336,6705.0
2023-12-08 13:50:00,216.11,216.31,216.07,216.18,8658.0,209.4723,209.6662,209.4336,209.5402,8658.0
2023-12-08 14:00:00,216.21,216.22,215.83,216.02,8755.0,209.5693,209.579,209.2009,209.3851,8755.0
2023-12-08 14:10:00,216.08,216.14,215.97,216.09,9965.0,209.4433,209.5014,209.3366,209.4529,9965.0
2023-12-08 14:20:00,216.05,216.35,215.96,216.29,9562.0,209.4142,209.705,209.3269,209.6468,9562.0
2023-12-08 14:30:00,216.33,216.51,215.63,215.68,9750.0,209.6856,209.86,209.0071,209.0555,9750.0
2023-12-08 14:40:00,215.72,216.31,215.71,216.31,10757.0,209.0943,209.6662,209.0846,209.6662,10757.0
2023-12-08 14:50:00,216.24,216.32,216.17,216.31,6530.0,209.5983,209.6759,209.5305,209.6662,6530.0
2023-12-08 15:00:00,216.32,216.32,215.58,215.84,15433.0,209.6759,209.6759,208.9586,209.2106,15433.0
2023-12-08 15:10:00,215.81,216.03,215.72,215.9,15715.0,209.1815,209.3948,209.0943,209.2688,15715.0
2023-12-08 15:20:00,215.85,216.09,215.59,215.93,19755.0,209.2203,209.4529,208.9683,209.2979,19755.0
2023-12-08 15:30:00,215.88,215.99,215.74,215.97,21479.0,209.2494,209.356,209.1137,209.3366,21479.0
2023-12-08 15:40:00,215.98,215.98,215.44,215.5,32969.0,209.3463,209.3463,208.8229,208.8811,32969.0
2023-12-08 15:50:00,215.54,215.92,215.42,215.49,197243.0,208.9198,209.2882,208.8035,208.8714,197243.0
2023-12-11 09:30:00,216.37,217.9,215.96,217.8,50953.0,209.7243,211.2074,209.3269,211.1104,50953.0
2023-12-11 09:40:00,217.62,219.54,217.47,218.33,46572.0,210.936,212.797,210.7906,211.6241,46572.0
2023-12-11 09:50:00,218.5,218.63,217.7,218.25,29470.0,211.7889,211.9149,211.0135,211.5466,29470.0
2023-12-11 10:00:00,218.31,218.65,217.8,218.52,30179.0,211.6048,211.9343,211.1104,211.8083,30179.0
2023-12-11 10:10:00,218.39,219.02,218.13,219.01,41465.0,211.6823,212.293,211.4303,212.2833,41465.0
2023-12-11 10:20:00,219.05,219.19,218.47,218.63,33785.0,212.322,212.4577,211.7598,211.9149,33785.0
2023-12-11 10:30:00,218.58,219.72,218.56,219.32,21522.0,211.8665,212.9715,211.8471,212.5837,21522.0
2023-12-11 10:40:00,219.3,219.78,218.93,219.73,21959.0,212.5644,213.0296,212.2057,212.9811,21959.0
2023-12-11 10:50:00,219.72,220.26,219.63,219.87,66123.0,212.9715,213.4949,212.8842,213.1168,66123.0
2023-12-11 11:00:00,219.82,220.21,219.44,219.53,19313.0,213.0684,213.4464,212.7001,212.7873,19313.0
2023-12-11 11:10:00,219.69,219.75,218.84,219.14,14076.0,212.9424,213.0005,212.1185,212.4093,14076.0
2023-12-11 11:20:00,219.14,219.76,219.08,219.66,12150.0,212.4093,213.0102,212.3511,212.9133,12150.0
2023-12-11 11:30:00,219.82,219.89,219.01,219.56,15472.0,213.0684,213.1362,212.2833,212.8164,15472.0
2023-12-11 11:40:00,219.65,219.91,219.29,219.83,13182.0,212.9036,213.1556,212.5547,213.0781,13182.0
2023-12-11 11:50:00,219.98,220.48,219.98,220.4,11222.0,213.2235,213.7081,213.2235,213.6306,11222.0
2023-12-11 12:00:00,220.37,220.52,220.03,220.45,14940.0,213.6015,213.7469,213.2719,213.679,14940.0
2023-12-11 12:10:00,220.52,220.74,220.29,220.74,10101.0,213.7469,213.9601,213.5239,213.9601,10101.0
2023-12-11 12:20:00,220.76,221.36,220.76,221.31,25714.0,213.9795,214.5611,213.9795,214.5126,25714.0
2023-12-11 12:30:00,221.3,221.55,221.07,221.37,29327.0,214.5029,214.7452,214.28,214.5708,29327.0
2023-12-11 12:40:00,221.39,221.68,221.33,221.38,15472.0,214.5902,214.8713,214.532,214.5805,15472.0
2023-12-11 12:50:00,221.46,221.6,221.27,221.31,12688.0,214.658,214.7937,214.4738,214.5126,12688.0
2023-12-11 13:00:00,221.23,221.42,220.81,221.36,14196.0,214.4351,214.6192,214.028,214.5611,14196.0
2023-12-11 13:10:00,221.3,221.58,221.17,221.58,17234.0,214.5029,214.7743,214.3769,214.7743,17234.0
2023-12-11 13:20:00,221.56,221.68,221.25,221.51,23994.0,214.7549,214.8713,214.4545,214.7065,23994.0
2023-12-11 13:30:00,221.58,221.71,221.41,221.42,23910.0,214.7743,214.9003,214.6095,214.6192,23910.0
2023-12-11 13:40:00,221.39,221.65,221.35,221.61,27406.0,214.5902,214.8422,214.5514,214.8034,27406.0
2023-12-11 13:50:00,221.6,221.9,221.5,221.88,32967.0,214.7937,215.0845,214.6968,215.0651,32967.0
2023-12-11 14:00:00,221.82,221.89,221.64,221.67,11415.0,215.007,215.0748,214.8325,214.8616,11415.0
2023-12-11 14:10:00,221.65,221.71,221.12,221.13,17637.0,214.8422,214.9003,214.3285,214.3381,17637.0
2023-12-11 14:20:00,221.22,221.66,221.14,221.25,18097.0,214.4254,214.8519,214.3478,214.4545,18097.0
2023-12-11 14:30:00,221.25,221.35,220.51,220.73,14152.0,214.4545,214.5514,213.7372,213.9504,14152.0
2023-12-11 14:40:00,220.72,220.8,220.41,220.71,19736.0,213.9407,214.0183,213.6403,213.931,19736.0
2023-12-11 14:50:00,220.72,220.85,220.24,220.45,23531.0,213.9407,214.0667,213.4755,213.679,23531.0
2023-12-11 15:00:00,220.45,221.23,220.14,221.06,18592.0,213.679,214.4351,213.3786,214.2703,18592.0
2023-12-11 15:10:00,221.07,221.23,220.57,221.18,27036.0,214.28,214.4351,213.7953,214.3866,27036.0
2023-12-11 15:20:00,221.18,221.18,220.49,220.56,35570.0,214.3866,214.3866,213.7178,213.7857,35570.0
2023-12-11 15:30:00,220.53,220.72,220.43,220.58,46180.0,213.7566,213.9407,213.6596,213.805,46180.0
2023-12-11 15:40:00,220.6,221.04,220.6,220.81,62086.0,213.8244,214.2509,213.8244,214.028,62086.0
2023-12-11 15:50:00,220.77,220.92,220.12,220.63,243362.0,213.9892,214.1346,213.3592,213.8535,243362.0
2023-12-12 09:30:00,219.75,221.71,219.19,221.01,94010.0,213.9862,215.8948,213.4409,215.2131,94010.0
2023-12-12 09:40:00,220.76,220.99,219.49,220.19,28401.0,214.9697,215.1936,213.733,214.4146,28401.0
2023-12-12 09:50:00,220.2,220.46,219.45,220.01,27155.0,214.4244,214.6775,213.694,214.2394,27155.0
2023-12-12 10:00:00,220.14,220.45,219.83,220.33,14112.0,214.3659,214.6678,214.0641,214.551,14112.0
2023-12-12 10:10:00,220.28,220.3,219.91,220.1,11638.0,214.5023,214.5217,214.142,214.327,11638.0
2023-12-12 10:20:00,220.18,220.39,220.04,220.22,13056.0,214.4049,214.6094,214.2686,214.4438,13056.0
2023-12-12 10:30:00,220.24,220.69,220.11,220.61,17287.0,214.4633,214.9015,214.3367,214.8236,17287.0
2023-12-12 10:40:00,220.61,221.19,220.58,220.82,26068.0,214.8236,215.3884,214.7944,215.0281,26068.0
2023-12-12 10:50:00,220.76,220.79,220.28,220.54,10396.0,214.9697,214.9989,214.5023,214.7555,10396.0
2023-12-12 11:00:00,220.59,220.74,220.24,220.34,16778.0,214.8041,214.9502,214.4633,214.5607,16778.0
2023-12-12 11:10:00,220.46,220.63,220.25,220.44,6657.0,214.6775,214.8431,214.4731,214.6581,6657.0
2023-12-12 11:20:00,220.53,220.71,220.36,220.51,9567.0,214.7457,214.921,214.5802,214.7262,9567.0
2023-12-12 11:30:00,220.5,220.64,220.31,220.51,12650.0,214.7165,214.8528,214.5315,214.7262,12650.0
2023-12-12 11:40:00,220.46,220.59,220.3,220.49,6009.0,214.6775,214.8041,214.5217,214.7068,6009.0
2023-12-12 11:50:00,220.57,220.61,219.89,219.91,12396.0,214.7847,214.8236,214.1225,214.142,12396.0
2023-12-12 12:00:00,219.93,220.02,219.37,219.48,22390.0,214.1615,214.2491,213.6161,213.7233,22390.0
2023-12-12 12:10:00,219.49,219.68,219.16,219.58,69457.0,213.733,213.918,213.4116,213.8206,69457.0
2023-12-12 12:20:00,219.62,220.22,219.62,220.16,17012.0,213.8596,214.4438,213.8596,214.3854,17012.0
2023-12-12 12:30:00,220.21,220.57,220.09,220.14,9923.0,214.4341,214.7847,214.3173,214.3659,9923.0
2023-12-12 12:40:00,220.19,220.25,219.74,219.78,6995.0,214.4146,214.4731,213.9764,214.0154,6995.0
2023-12-12 12:50:00,219.7,219.89,219.67,219.89,9159.0,213.9375,214.1225,213.9083,214.1225,9159.0
2023-12-12 13:00:00,219.84,220.32,219.81,219.91,13861.0,214.0738,214.5412,214.0446,214.142,13861.0
2023-12-12 13:10:00,219.95,220.18,219.84,219.95,4532.0,214.1809,214.4049,214.0738,214.1809,4532.0
2023-12-12 13:20:00,219.88,220.04,219.75,220.03,8816.0,214.1128,214.2686,213.9862,214.2588,8816.0
2023-12-12 13:30:00,220.01,220.26,219.9,220.14,6519.0,214.2394,214.4828,214.1322,214.3659,6519.0
2023-12-12 13:40:00,220.16,220.34,220.02,220.27,10689.0,214.3854,214.5607,214.2491,214.4925,10689.0
2023-12-12 13:50:00,220.31,220.38,220.18,220.28,9950.0,214.5315,214.5996,214.4049,214.5023,9950.0
2023-12-12 14:00:00,220.21,220.3,220.09,220.1,9380.0,214.4341,214.5217,214.3173,214.327,9380.0
2023-12-12 14:10:00,220.09,220.16,219.87,219.94,9667.0,214.3173,214.3854,214.103,214.1712,9667.0
2023-12-12 14:20:00,219.89,220.16,219.88,220.0,11068.0,214.1225,214.3854,214.1128,214.2296,11068.0
2023-12-12 14:30:00,220.04,220.07,219.83,219.98,12912.0,214.2686,214.2978,214.0641,214.2101,12912.0
2023-12-12 14:40:00,219.98,220.09,219.88,219.95,9172.0,214.2101,214.3173,214.1128,214.1809,9172.0
2023-12-12 14:50:00,219.94,220.06,219.85,219.85,11689.0,214.1712,214.288,214.0835,214.0835,11689.0
2023-12-12 15:00:00,219.85,219.85,219.54,219.54,9180.0,214.0835,214.0835,213.7817,213.7817,9180.0
2023-12-12 15:10:00,219.55,219.66,219.36,219.41,20629.0,213.7914,213.8985,213.6064,213.6551,20629.0
2023-12-12 15:20:00,219.42,219.67,219.18,219.4,27627.0,213.6648,213.9083,213.4311,213.6454,27627.0
2023-12-12 15:30:00,219.47,219.55,219.16,219.22,28406.0,213.7135,213.7914,213.4116,213.4701,28406.0
2023-12-12 15:40:00,219.2,219.28,219.02,219.14,37670.0,213.4506,213.5285,213.2753,213.3922,37670.0
2023-12-12 15:50:00,219.12,219.29,218.76,219.14,146787.0,213.3727,213.5382,213.0221,213.3922,146787.0
2023-12-13 09:30:00,219.31,220.25,219.14,219.72,36933.0,213.5577,214.4731,213.3922,213.957,36933.0
2023-12-13 09:40:00,219.9,220.26,219.67,219.87,20028.0,214.1322,214.4828,213.9083,214.103,20028.0
2023-12-13 09:50:00,219.92,220.0,218.95,219.11,8718.0,214.1517,214.2296,213.2072,213.363,8718.0
2023-12-13 10:00:00,218.95,219.19,218.75,218.91,19892.0,213.2072,213.4409,213.0124,213.1682,19892.0
2023-12-13 10:10:00,218.88,219.17,218.28,218.62,18378.0,213.139,213.4214,212.5547,212.8858,18378.0
2023-12-13 10:20:00,218.66,218.68,218.1,218.3,11256.0,212.9248,212.9442,212.3794,212.5742,11256.0
2023-12-13 10:30:00,218.24,218.51,218.12,218.3,23042.0,212.5158,212.7787,212.3989,212.5742,23042.0
2023-12-13 10:40:00,218.2,219.03,218.14,218.9,30438.0,212.4768,213.2851,212.4184,213.1585,30438.0
2023-12-13 10:50:00,218.77,219.44,218.75,219.21,19031.0,213.0319,213.6843,213.0124,213.4603,19031.0
2023-12-13 11:00:00,219.11,219.3,218.62,219.02,18239.0,213.363,213.548,212.8858,213.2753,18239.0
2023-12-13 11:10:00,219.03,219.18,218.54,218.54,17668.0,213.2851,213.4311,212.8079,212.8079,17668.0
2023-12-13 11:20:00,218.6,218.89,218.3,218.65,32669.0,212.8663,213.1487,212.5742,212.915,32669.0
2023-12-13 11:30:00,218.7,218.98,218.61,218.73,12033.0,212.9637,213.2364,212.8761,212.9929,12033.0
2023-12-13 11:40:00,218.61,218.84,218.58,218.61,10974.0,212.8761,213.1,212.8469,212.8761,10974.0
2023-12-13 11:50:00,218.73,218.74,218.44,218.59,11166.0,212.9929,213.0027,212.7105,212.8566,11166.0
2023-12-13 12:00:00,218.63,218.72,218.0,218.08,10432.0,212.8955,212.9832,212.2821,212.36,10432.0
2023-12-13 12:10:00,218.0,218.26,217.71,218.26,33229.0,212.2821,212.5353,211.9997,212.5353,33229.0
2023-12-13 12:20:00,218.21,218.41,218.16,218.34,8425.0,212.4866,212.6813,212.4379,212.6132,8425.0
2023-12-13 12:30:00,218.46,218.46,218.06,218.24,6076.0,212.73,212.73,212.3405,212.5158,6076.0
2023-12-13 12:40:00,218.29,218.29,217.97,218.19,6785.0,212.5645,212.5645,212.2529,212.4671,6785.0
2023-12-13 12:50:00,218.2,218.36,218.02,218.09,6440.0,212.4768,212.6326,212.3015,212.3697,6440.0
2023-12-13 13:00:00,218.07,218.11,217.91,217.99,5207.0,212.3502,212.3892,212.1944,212.2723,5207.0
2023-12-13 13:10:00,217.95,218.03,217.74,217.76,12823.0,212.2334,212.3113,212.0289,212.0484,12823.0
2023-12-13 13:20:00,217.81,217.95,217.66,217.85,5994.0,212.0971,212.2334,211.951,212.136,5994.0
2023-12-13 13:30:00,217.86,218.02,217.72,217.78,5991.0,212.1457,212.3015,212.0094,212.0678,5991.0
2023-12-13 13:40:00,217.7,217.82,217.53,217.69,10674.0,211.9899,212.1068,211.8244,211.9802,10674.0
2023-12-13 13:50:00,217.72,217.93,217.61,217.84,11676.0,212.0094,212.2139,211.9023,212.1263,11676.0
2023-12-13 14:00:00,217.93,220.07,217.93,220.07,29271.0,212.2139,214.2978,212.2139,214.2978,29271.0
2023-12-13 14:10:00,220.06,220.31,219.53,220.26,21833.0,214.288,214.5315,213.7719,214.4828,21833.0
2023-12-13 14:20:00,220.36,220.65,220.02,220.53,19062.0,214.5802,214.8626,214.2491,214.7457,19062.0
2023-12-13 14:30:00,220.55,221.64,219.99,221.59,39631.0,214.7652,215.8266,214.2199,215.7779,39631.0
2023-12-13 14:40:00,221.65,222.2,221.39,221.82,56518.0,215.8363,216.3719,215.5832,216.0019,56518.0
2023-12-13 14:50:00,221.57,222.58,221.46,222.51,33676.0,215.7584,216.7419,215.6513,216.6738,33676.0
2023-12-13 15:00:00,222.41,223.06,222.26,222.47,31399.0,216.5764,217.2094,216.4303,216.6348,31399.0
2023-12-13 15:10:00,222.4,222.4,221.07,221.08,26034.0,216.5667,216.5667,215.2715,215.2813,26034.0
2023-12-13 15:20:00,220.96,221.31,219.82,220.46,33572.0,215.1644,215.5053,214.0543,214.6775,33572.0
2023-12-13 15:30:00,220.31,221.55,220.18,221.55,52684.0,214.5315,215.739,214.4049,215.739,52684.0
2023-12-13 15:40:00,221.48,221.66,221.21,221.28,39257.0,215.6708,215.8461,215.4079,215.476,39257.0
2023-12-13 15:50:00,221.34,221.35,220.61,221.35,228847.0,215.5345,215.5442,214.8236,215.5442,228847.0
2023-12-14 09:30:00,223.81,228.77,223.0,227.54,122809.0,217.9397,222.7696,217.1509,221.5718,122809.0
2023-12-14 09:40:00,227.76,230.17,227.76,228.45,114100.0,221.7861,224.1329,221.7861,222.458,114100.0
2023-12-14 09:50:00,228.24,229.32,228.1,229.1,43491.0,222.2535,223.3052,222.1172,223.0909,43491.0
2023-12-14 10:00:00,229.06,229.65,228.36,228.75,52818.0,223.052,223.6265,222.3703,222.7501,52818.0
2023-12-14 10:10:00,228.81,228.93,227.22,227.79,47912.0,222.8085,222.9254,221.2602,221.8153,47912.0
2023-12-14 10:20:00,227.81,229.22,227.32,228.88,31089.0,221.8348,223.2078,221.3576,222.8767,31089.0
2023-12-14 10:30:00,228.81,229.56,228.6,229.15,74598.0,222.8085,223.5389,222.604,223.1396,74598.0
2023-12-14 10:40:00,229.34,230.18,229.18,230.18,50037.0,223.3246,224.1426,223.1688,224.1426,50037.0
2023-12-14 10:50:00,230.15,231.67,230.14,231.59,28101.0,224.1134,225.5935,224.1037,225.5156,28101.0
2023-12-14 11:00:00,231.54,231.54,229.65,229.73,24034.0,225.4669,225.4669,223.6265,223.7044,24034.0
2023-12-14 11:10:00,229.81,230.23,228.68,229.16,40616.0,223.7823,224.1913,222.6819,223.1494,40616.0
2023-12-14 11:20:00,229.17,229.17,228.32,228.95,67719.0,223.1591,223.1591,222.3314,222.9449,67719.0
2023-12-14 11:30:00,229.05,229.21,228.13,228.33,22540.0,223.0422,223.198,222.1464,222.3411,22540.0
2023-12-14 11:40:00,228.4,229.36,228.4,229.04,17694.0,222.4093,223.3441,222.4093,223.0325,17694.0
2023-12-14 11:50:00,229.1,229.69,229.1,229.58,9889.0,223.0909,223.6655,223.0909,223.5583,9889.0
2023-12-14 12:00:00,229.58,229.91,229.29,229.81,15946.0,223.5583,223.8797,223.2759,223.7823,15946.0
2023-12-14 12:10:00,229.9,230.29,229.81,229.95,13571.0,223.8699,224.2497,223.7823,223.9186,13571.0
2023-12-14 12:20:00,230.06,230.25,229.75,230.16,11284.0,224.0258,224.2108,223.7239,224.1231,11284.0
2023-12-14 12:30:00,230.18,230.49,230.1,230.39,15880.0,224.1426,224.4445,224.0647,224.3471,15880.0
2023-12-14 12:40:00,230.39,231.31,230.35,231.16,20045.0,224.3471,225.243,224.3081,225.0969,20045.0
2023-12-14 12:50:00,231.21,231.34,230.02,230.17,16816.0,225.1456,225.2722,223.9868,224.1329,16816.0
2023-12-14 13:00:00,230.09,230.34,229.62,230.11,13960.0,224.055,224.2984,223.5973,224.0744,13960.0
2023-12-14 13:10:00,230.16,230.69,230.04,230.59,30712.0,224.1231,224.6392,224.0063,224.5418,30712.0
2023-12-14 13:20:00,230.61,230.76,230.04,230.13,25782.0,224.5613,224.7074,224.0063,224.0939,25782.0
2023-12-14 13:30:00,229.94,230.9,229.94,230.88,33735.0,223.9089,224.8437,223.9089,224.8242,33735.0
2023-12-14 13:40:00,231.04,231.36,230.69,230.69,15180.0,224.98,225.2917,224.6392,224.6392,15180.0
2023-12-14 13:50:00,230.62,230.62,229.33,230.35,22813.0,224.5711,224.5711,223.3149,224.3081,22813.0
2023-12-14 14:00:00,230.36,230.9,230.34,230.36,57213.0,224.3179,224.8437,224.2984,224.3179,57213.0
2023-12-14 14:10:00,230.43,231.14,230.26,231.13,27333.0,224.386,225.0774,224.2205,225.0677,27333.0
2023-12-14 14:20:00,231.15,231.32,230.84,231.18,19601.0,225.0872,225.2527,224.7853,225.1164,19601.0
2023-12-14 14:30:00,231.28,231.89,230.76,231.43,45416.0,225.2138,225.8078,224.7074,225.3598,45416.0
2023-12-14 14:40:00,231.39,231.8,231.14,231.68,33407.0,225.3209,225.7201,225.0774,225.6033,33407.0
2023-12-14 14:50:00,231.75,232.42,231.68,232.41,21138.0,225.6714,226.3239,225.6033,226.3141,21138.0
2023-12-14 15:00:00,232.42,232.45,231.93,232.17,45261.0,226.3239,226.3531,225.8467,226.0804,45261.0
2023-12-14 15:10:00,232.17,232.62,232.02,232.52,35384.0,226.0804,226.5186,225.9343,226.4212,35384.0
2023-12-14 15:20:00,232.51,232.51,231.92,231.92,29039.0,226.4115,226.4115,225.837,225.837,29039.0
2023-12-14 15:30:00,232.03,232.8,231.96,232.51,30394.0,225.9441,226.6939,225.8759,226.4115,30394.0
2023-12-14 15:40:00,232.56,232.79,232.17,232.38,57292.0,226.4602,226.6841,226.0804,226.2849,57292.0
2023-12-14 15:50:00,232.46,233.25,232.46,232.7,188422.0,226.3628,227.1321,226.3628,226.5965,188422.0
2023-12-15 09:30:00,236.2,237.97,234.01,235.0,514768.0,230.0047,231.7283,227.8721,228.8362,514768.0
2023-12-15 09:40:00,235.28,235.28,233.73,234.16,42665.0,229.1088,229.1088,227.5995,228.0182,42665.0
2023-12-15 09:50:00,234.17,235.48,233.67,235.18,47540.0,228.0279,229.3036,227.5411,229.0115,47540.0
2023-12-15 10:00:00,235.36,236.03,235.27,235.93,25314.0,229.1867,229.8392,229.0991,229.7418,25314.0
2023-12-15 10:10:00,235.91,235.91,235.09,235.38,45692.0,229.7223,229.7223,228.9238,229.2062,45692.0
2023-12-15 10:20:00,235.61,236.2,235.41,235.82,24591.0,229.4302,230.0047,229.2354,229.6347,24591.0
2023-12-15 10:30:00,235.88,236.0,235.32,235.7,34739.0,229.6931,229.81,229.1478,229.5178,34739.0
2023-12-15 10:40:00,235.91,236.31,235.8,236.14,17909.0,229.7223,230.1118,229.6152,229.9463,17909.0
2023-12-15 10:50:00,236.14,236.85,236.12,236.27,23391.0,229.9463,230.6377,229.9268,230.0729,23391.0
2023-12-15 11:00:00,236.28,237.77,236.27,237.53,117659.0,230.0826,231.5335,230.0729,231.2998,117659.0
2023-12-15 11:10:00,237.69,237.78,236.89,237.05,24266.0,231.4556,231.5433,230.6766,230.8324,24266.0
2023-12-15 11:20:00,237.11,237.98,236.97,237.97,28985.0,230.8908,231.738,230.7545,231.7283,28985.0
2023-12-15 11:30:00,237.92,238.27,237.75,237.92,64673.0,231.6796,232.0204,231.514,231.6796,64673.0
2023-12-15 11:40:00,237.92,237.96,237.17,237.21,20510.0,231.6796,231.7185,230.9493,230.9882,20510.0
2023-12-15 11:50:00,237.17,237.39,236.93,237.08,13093.0,230.9493,231.1635,230.7156,230.8616,13093.0
2023-12-15 12:00:00,237.23,237.33,236.7,236.75,11696.0,231.0077,231.1051,230.4916,230.5403,11696.0
2023-12-15 12:10:00,236.75,236.97,236.38,236.58,15520.0,230.5403,230.7545,230.18,230.3747,15520.0
2023-12-15 12:20:00,236.57,236.94,236.37,236.75,12361.0,230.365,230.7253,230.1702,230.5403,12361.0
2023-12-15 12:30:00,236.77,236.8,236.23,236.41,19723.0,230.5598,230.589,230.0339,230.2092,19723.0
2023-12-15 12:40:00,236.42,236.53,235.67,235.84,50553.0,230.2189,230.326,229.4886,229.6541,50553.0
2023-12-15 12:50:00,235.84,235.89,235.02,235.18,13058.0,229.6541,229.7028,228.8557,229.0115,13058.0
2023-12-15 13:00:00,235.11,235.33,234.91,235.12,8887.0,228.9433,229.1575,228.7485,228.953,8887.0
2023-12-15 13:10:00,235.16,235.72,235.0,235.72,11863.0,228.992,229.5373,228.8362,229.5373,11863.0
2023-12-15 13:20:00,235.72,236.32,235.53,236.15,10584.0,229.5373,230.1216,229.3523,229.956,10584.0
2023-12-15 13:30:00,236.15,236.39,235.57,235.76,34755.0,229.956,230.1897,229.3912,229.5762,34755.0
2023-12-15 13:40:00,235.62,235.64,234.04,234.7,20340.0,229.4399,229.4594,227.9014,228.544,20340.0
2023-12-15 13:50:00,234.96,235.34,234.43,234.48,9648.0,228.7972,229.1673,228.2811,228.3298,9648.0
2023-12-15 14:00:00,234.53,234.97,234.47,234.84,6138.0,228.3785,228.807,228.3201,228.6804,6138.0
2023-12-15 14:10:00,234.7,235.14,234.66,235.05,5214.0,228.544,228.9725,228.5051,228.8849,5214.0
2023-12-15 14:20:00,235.1,235.18,234.15,234.15,8660.0,228.9336,229.0115,228.0085,228.0085,8660.0
2023-12-15 14:30:00,234.13,234.63,234.13,234.36,42379.0,227.989,228.4759,227.989,228.213,42379.0
2023-12-15 14:40:00,234.46,234.63,234.19,234.22,10628.0,228.3103,228.4759,228.0474,228.0766,10628.0
2023-12-15 14:50:00,234.23,234.47,234.06,234.23,20667.0,228.0864,228.3201,227.9208,228.0864,20667.0
2023-12-15 15:00:00,234.3,234.6,233.71,233.71,17411.0,228.1545,228.4467,227.58,227.58,17411.0
2023-12-15 15:10:00,233.86,234.0,233.56,233.63,18737.0,227.7261,227.8624,227.4339,227.5021,18737.0
2023-12-15 15:20:00,233.62,233.91,233.57,233.84,19730.0,227.4924,227.7748,227.4437,227.7066,19730.0
2023-12-15 15:30:00,233.82,234.01,233.56,233.59,26023.0,227.6871,227.8721,227.4339,227.4632,26023.0
2023-12-15 15:40:00,233.58,233.82,233.43,233.82,30412.0,227.4534,227.6871,227.3074,227.6871,30412.0
2023-12-15 15:50:00,233.93,234.36,232.8,232.92,164539.0,227.7942,228.213,226.6939,226.8107,164539.0
2023-12-18 09:30:00,233.45,233.86,230.86,230.93,46678.0,227.3268,227.7261,224.8048,224.8729,46678.0
2023-12-18 09:40:00,230.93,231.43,229.77,229.77,34050.0,224.8729,225.3598,223.7434,223.7434,34050.0
2023-12-18 09:50:00,229.73,229.79,228.53,229.32,73637.0,223.7044,223.7628,222.5359,223.3052,73637.0
2023-12-18 10:00:00,229.43,230.05,228.95,229.91,55162.0,223.4123,224.016,222.9449,223.8797,55162.0
2023-12-18 10:10:00,229.93,230.06,229.13,229.54,22726.0,223.8992,224.0258,223.1201,223.5194,22726.0
2023-12-18 10:20:00,229.35,229.57,229.06,229.18,16254.0,223.3344,223.5486,223.052,223.1688,16254.0
2023-12-18 10:30:00,229.27,229.28,228.2,228.3,30578.0,223.2565,223.2662,222.2145,222.3119,30578.0
2023-12-18 10:40:00,228.28,228.98,228.27,228.42,38563.0,222.2924,222.9741,222.2827,222.4288,38563.0
2023-12-18 10:50:00,228.32,228.44,227.89,228.02,58485.0,222.3314,222.4482,221.9127,222.0393,58485.0
2023-12-18 11:00:00,227.94,228.17,227.27,228.06,31589.0,221.9614,222.1853,221.3089,222.0782,31589.0
2023-12-18 11:10:00,228.07,228.85,227.99,228.67,26348.0,222.0879,222.8475,222.01,222.6722,26348.0
2023-12-18 11:20:00,228.66,228.81,228.28,228.46,18717.0,222.6625,222.8085,222.2924,222.4677,18717.0
2023-12-18 11:30:00,228.47,228.58,228.2,228.55,28776.0,222.4775,222.5846,222.2145,222.5554,28776.0
2023-12-18 11:40:00,228.5,228.77,228.37,228.38,22532.0,222.5067,222.7696,222.3801,222.3898,22532.0
2023-12-18 11:50:00,228.32,228.51,228.09,228.22,45574.0,222.3314,222.5164,222.1074,222.234,45574.0
2023-12-18 12:00:00,228.3,228.53,228.13,228.42,34424.0,222.3119,222.5359,222.1464,222.4288,34424.0
2023-12-18 12:10:00,228.39,228.71,228.39,228.64,30936.0,222.3996,222.7112,222.3996,222.643,30936.0
2023-12-18 12:20:00,228.65,228.84,228.52,228.73,14526.0,222.6527,222.8378,222.5261,222.7306,14526.0
2023-12-18 12:30:00,228.76,229.7,228.76,229.56,20552.0,222.7598,223.6752,222.7598,223.5389,20552.0
2023-12-18 12:40:00,229.57,229.76,229.28,229.3,17277.0,223.5486,223.7336,223.2662,223.2857,17277.0
2023-12-18 12:50:00,229.29,229.29,228.84,228.98,8046.0,223.2759,223.2759,222.8378,222.9741,8046.0
2023-12-18 13:00:00,228.97,228.97,228.35,228.69,26548.0,222.9643,222.9643,222.3606,222.6917,26548.0
2023-12-18 13:10:00,228.67,228.67,228.2,228.36,11474.0,222.6722,222.6722,222.2145,222.3703,11474.0
2023-12-18 13:20:00,228.41,228.69,228.4,228.51,9040.0,222.419,222.6917,222.4093,222.5164,9040.0
2023-12-18 13:30:00,228.54,228.67,228.5,228.58,5517.0,222.5456,222.6722,222.5067,222.5846,5517.0
2023-12-18 13:40:00,228.58,228.64,228.14,228.36,28271.0,222.5846,222.643,222.1561,222.3703,28271.0
2023-12-18 13:50:00,228.38,228.78,228.32,228.78,8089.0,222.3898,222.7793,222.3314,222.7793,8089.0
2023-12-18 14:00:00,228.76,229.06,228.76,228.98,11231.0,222.7598,223.052,222.7598,222.9741,11231.0
2023-12-18 14:10:00,228.95,229.41,228.93,229.27,12525.0,222.9449,223.3928,222.9254,223.2565,12525.0
2023-12-18 14:20:00,229.27,229.89,229.26,229.37,12415.0,223.2565,223.8602,223.2467,223.3538,12415.0
2023-12-18 14:30:00,229.4,229.9,229.2,229.59,16651.0,223.3831,223.8699,223.1883,223.5681,16651.0
2023-12-18 14:40:00,229.62,229.93,229.47,229.47,18041.0,223.5973,223.8992,223.4512,223.4512,18041.0
2023-12-18 14:50:00,229.48,229.58,229.32,229.36,12623.0,223.461,223.5583,223.3052,223.3441,12623.0
2023-12-18 15:00:00,229.33,229.82,229.17,229.67,16131.0,223.3149,223.792,223.1591,223.646,16131.0
2023-12-18 15:10:00,229.65,229.84,229.42,229.79,20843.0,223.6265,223.8115,223.4025,223.7628,20843.0
2023-12-18 15:20:00,229.76,229.87,229.17,229.17,18936.0,223.7336,223.8407,223.1591,223.1591,18936.0
2023-12-18 15:30:00,229.11,229.29,228.98,229.23,29689.0,223.1007,223.2759,222.9741,223.2175,29689.0
2023-12-18 15:40:00,229.2,229.61,229.13,229.6,29909.0,223.1883,223.5876,223.1201,223.5778,29909.0
2023-12-18 15:50:00,229.58,229.67,229.02,229.32,171052.0,223.5583,223.646,223.013,223.3052,171052.0
2023-12-19 09:30:00,230.46,231.28,229.93,230.2,23587.0,224.4153,225.2138,223.8992,224.1621,23587.0
2023-12-19 09:40:00,230.0,231.25,229.73,230.09,22068.0,223.9673,225.1845,223.7044,224.055,22068.0
2023-12-19 09:50:00,230.1,230.45,229.47,230.17,12773.0,224.0647,224.4055,223.4512,224.1329,12773.0
2023-12-19 10:00:00,230.09,230.16,228.95,229.08,28657.0,224.055,224.1231,222.9449,223.0715,28657.0
2023-12-19 10:10:00,229.15,229.6,229.07,229.35,11309.0,223.1396,223.5778,223.0617,223.3344,11309.0
2023-12-19 10:20:00,229.31,229.69,229.01,229.14,10509.0,223.2954,223.6655,223.0033,223.1299,10509.0
2023-12-19 10:30:00,229.24,229.77,229.03,229.4,19709.0,223.2273,223.7434,223.0228,223.3831,19709.0
2023-12-19 10:40:00,229.33,229.73,229.08,229.57,18103.0,223.3149,223.7044,223.0715,223.5486,18103.0
2023-12-19 10:50:00,229.5,229.8,229.41,229.42,7847.0,223.4804,223.7726,223.3928,223.4025,7847.0
2023-12-19 11:00:00,229.48,230.02,229.44,229.97,11679.0,223.461,223.9868,223.422,223.9381,11679.0
2023-12-19 11:10:00,229.84,230.03,229.62,229.69,10576.0,223.8115,223.9965,223.5973,223.6655,10576.0
2023-12-19 11:20:00,229.57,229.63,229.03,229.04,40610.0,223.5486,223.607,223.0228,223.0325,40610.0
2023-12-19 11:30:00,229.04,229.05,228.61,228.86,10800.0,223.0325,223.0422,222.6138,222.8572,10800.0
2023-12-19 11:40:00,228.99,229.2,228.91,229.07,8834.0,222.9838,223.1883,222.9059,223.0617,8834.0
2023-12-19 11:50:00,229.0,229.16,228.77,229.05,16342.0,222.9936,223.1494,222.7696,223.0422,16342.0
2023-12-19 12:00:00,228.96,229.33,228.75,229.05,10549.0,222.9546,223.3149,222.7501,223.0422,10549.0
2023-12-19 12:10:00,229.1,229.35,228.94,229.25,17832.0,223.0909,223.3344,222.9351,223.237,17832.0
2023-12-19 12:20:00,229.27,229.54,229.07,229.46,36599.0,223.2565,223.5194,223.0617,223.4415,36599.0
2023-12-19 12:30:00,229.41,229.98,229.36,229.91,8205.0,223.3928,223.9478,223.3441,223.8797,8205.0
2023-12-19 12:40:00,229.91,230.39,229.87,230.32,4786.0,223.8797,224.3471,223.8407,224.2789,4786.0
2023-12-19 12:50:00,230.5,230.57,230.12,230.18,8059.0,224.4542,224.5224,224.0842,224.1426,8059.0
2023-12-19 13:00:00,230.22,230.4,229.87,229.87,5800.0,224.1816,224.3568,223.8407,223.8407,5800.0
2023-12-19 13:10:00,229.88,230.18,229.87,229.97,5001.0,223.8505,224.1426,223.8407,223.9381,5001.0
2023-12-19 13:20:00,230.07,230.4,230.07,230.39,8169.0,224.0355,224.3568,224.0355,224.3471,8169.0
2023-12-19 13:30:00,230.47,230.47,230.03,230.07,8497.0,224.425,224.425,223.9965,224.0355,8497.0
2023-12-19 13:40:00,230.14,230.4,230.13,230.4,8048.0,224.1037,224.3568,224.0939,224.3568,8048.0
2023-12-19 13:50:00,230.34,230.34,229.6,229.67,24609.0,224.2984,224.2984,223.5778,223.646,24609.0
2023-12-19 14:00:00,229.72,229.82,229.5,229.61,14519.0,223.6947,223.792,223.4804,223.5876,14519.0
2023-12-19 14:10:00,229.62,229.77,229.3,229.71,10103.0,223.5973,223.7434,223.2857,223.6849,10103.0
2023-12-19 14:20:00,229.67,229.74,229.42,229.62,13408.0,223.646,223.7141,223.4025,223.5973,13408.0
2023-12-19 14:30:00,229.71,229.88,229.58,229.74,12725.0,223.6849,223.8505,223.5583,223.7141,12725.0
2023-12-19 14:40:00,229.75,229.81,229.43,229.75,12754.0,223.7239,223.7823,223.4123,223.7239,12754.0
2023-12-19 14:50:00,229.7,229.81,229.58,229.78,10214.0,223.6752,223.7823,223.5583,223.7531,10214.0
2023-12-19 15:00:00,229.79,229.96,229.58,229.67,20638.0,223.7628,223.9284,223.5583,223.646,20638.0
2023-12-19 15:10:00,229.61,230.03,229.61,229.91,17658.0,223.5876,223.9965,223.5876,223.8797,17658.0
2023-12-19 15:20:00,229.87,229.97,229.54,229.95,23960.0,223.8407,223.9381,223.5194,223.9186,23960.0
2023-12-19 15:30:00,229.92,229.92,229.6,229.7,19299.0,223.8894,223.8894,223.5778,223.6752,19299.0
2023-12-19 15:40:00,229.63,229.81,229.09,229.14,47716.0,223.607,223.7823,223.0812,223.1299,47716.0
2023-12-19 15:50:00,229.21,229.46,229.0,229.36,112036.0,223.198,223.4415,222.9936,223.3441,112036.0
2023-12-20 09:30:00,228.48,229.95,227.67,229.16,27158.0,222.4872,223.9186,221.6984,223.1494,27158.0
2023-12-20 09:40:00,229.07,229.18,228.05,228.36,8747.0,223.0617,223.1688,222.0685,222.3703,8747.0
2023-12-20 09:50:00,228.27,228.68,228.03,228.68,8609.0,222.2827,222.6819,222.049,222.6819,8609.0
2023-12-20 10:00:00,228.61,228.76,227.95,228.18,24648.0,222.6138,222.7598,221.9711,222.1951,24648.0
2023-12-20 10:10:00,228.04,228.25,227.83,227.87,7132.0,222.0587,222.2632,221.8542,221.8932,7132.0
2023-12-20 10:20:00,227.9,228.89,227.9,228.78,11421.0,221.9224,222.8864,221.9224,222.7793,11421.0
2023-12-20 10:30:00,228.86,229.34,228.76,228.76,17583.0,222.8572,223.3246,222.7598,222.7598,17583.0
2023-12-20 10:40:00,228.97,229.18,228.69,228.89,6412.0,222.9643,223.1688,222.6917,222.8864,6412.0
2023-12-20 10:50:00,228.97,229.1,228.8,229.09,6585.0,222.9643,223.0909,222.7988,223.0812,6585.0
2023-12-20 11:00:00,229.03,229.28,228.82,228.83,7905.0,223.0228,223.2662,222.8183,222.828,7905.0
2023-12-20 11:10:00,228.96,229.13,228.8,229.03,7292.0,222.9546,223.1201,222.7988,223.0228,7292.0
2023-12-20 11:20:00,229.02,229.26,228.83,228.96,10681.0,223.013,223.2467,222.828,222.9546,10681.0
2023-12-20 11:30:00,228.93,229.21,228.72,228.99,7002.0,222.9254,223.198,222.7209,222.9838,7002.0
2023-12-20 11:40:00,229.01,229.27,228.83,229.17,4552.0,223.0033,223.2565,222.828,223.1591,4552.0
2023-12-20 11:50:00,229.25,229.41,229.2,229.21,4188.0,223.237,223.3928,223.1883,223.198,4188.0
2023-12-20 12:00:00,229.22,229.57,229.12,229.14,11409.0,223.2078,223.5486,223.1104,223.1299,11409.0
2023-12-20 12:10:00,229.17,229.31,228.97,229.0,5161.0,223.1591,223.2954,222.9643,222.9936,5161.0
2023-12-20 12:20:00,228.98,229.24,228.95,229.24,5416.0,222.9741,223.2273,222.9449,223.2273,5416.0
2023-12-20 12:30:00,229.23,229.23,228.57,229.06,31367.0,223.2175,223.2175,222.5748,223.052,31367.0
2023-12-20 12:40:00,229.2,229.48,229.2,229.38,4040.0,223.1883,223.461,223.1883,223.3636,4040.0
2023-12-20 12:50:00,229.4,229.66,229.28,229.55,6145.0,223.3831,223.6362,223.2662,223.5291,6145.0
2023-12-20 13:00:00,229.53,229.53,229.11,229.27,13859.0,223.5097,223.5097,223.1007,223.2565,13859.0
2023-12-20 13:10:00,229.25,229.41,229.14,229.33,4599.0,223.237,223.3928,223.1299,223.3149,4599.0
2023-12-20 13:20:00,229.38,229.38,229.11,229.21,5124.0,223.3636,223.3636,223.1007,223.198,5124.0
2023-12-20 13:30:00,229.24,229.53,229.23,229.31,6134.0,223.2273,223.5097,223.2175,223.2954,6134.0
2023-12-20 13:40:00,229.29,229.29,228.95,229.13,7158.0,223.2759,223.2759,222.9449,223.1201,7158.0
2023-12-20 13:50:00,229.11,229.11,228.71,228.88,7389.0,223.1007,223.1007,222.7112,222.8767,7389.0
2023-12-20 14:00:00,228.75,228.84,228.32,228.61,10488.0,222.7501,222.8378,222.3314,222.6138,10488.0
2023-12-20 14:10:00,228.58,228.76,228.49,228.5,5786.0,222.5846,222.7598,222.4969,222.5067,5786.0
2023-12-20 14:20:00,228.41,228.41,227.87,227.87,8258.0,222.419,222.419,221.8932,221.8932,8258.0
2023-12-20 14:30:00,227.75,227.91,227.3,227.31,18739.0,221.7763,221.9321,221.3381,221.3479,18739.0
2023-12-20 14:40:00,227.2,227.62,226.4,226.72,21138.0,221.2408,221.6497,220.4617,220.7734,21138.0
2023-12-20 14:50:00,226.73,226.73,225.19,225.31,56888.0,220.7831,220.7831,219.2835,219.4003,56888.0
2023-12-20 15:00:00,225.12,225.6,223.68,224.2,54803.0,219.2153,219.6827,217.8131,218.3195,54803.0
2023-12-20 15:10:00,224.2,225.36,224.04,225.13,64374.0,218.3195,219.449,218.1636,219.2251,64374.0
2023-12-20 15:20:00,225.19,225.37,223.72,223.86,40343.0,219.2835,219.4588,217.852,217.9884,40343.0
2023-12-20 15:30:00,223.88,224.21,223.44,223.63,89665.0,218.0078,218.3292,217.5794,217.7644,89665.0
2023-12-20 15:40:00,223.64,224.1,223.62,223.95,87274.0,217.7741,218.2221,217.7547,218.076,87274.0
2023-12-20 15:50:00,224.06,224.12,222.68,222.9,420508.0,218.1831,218.2416,216.8393,217.0536,420508.0
2023-12-21 09:30:00,227.22,228.9,226.52,228.45,46874.0,221.2602,222.8962,220.5786,222.458,46874.0
2023-12-21 09:40:00,227.69,228.04,226.93,227.77,15063.0,221.7179,222.0587,220.9778,221.7958,15063.0
2023-12-21 09:50:00,227.75,228.16,227.2,227.56,19051.0,221.7763,222.1756,221.2408,221.5913,19051.0
2023-12-21 10:00:00,227.69,227.91,226.53,226.78,15993.0,221.7179,221.9321,220.5883,220.8318,15993.0
2023-12-21 10:10:00,226.54,228.0,226.54,227.61,17429.0,220.5981,222.0198,220.5981,221.64,17429.0
2023-12-21 10:20:00,227.73,228.48,227.31,227.52,14196.0,221.7569,222.4872,221.3479,221.5524,14196.0
2023-12-21 10:30:00,227.69,228.2,227.51,227.59,14105.0,221.7179,222.2145,221.5426,221.6205,14105.0
2023-12-21 10:40:00,227.49,227.94,227.37,227.59,9750.0,221.5232,221.9614,221.4063,221.6205,9750.0
2023-12-21 10:50:00,227.72,227.74,227.02,227.4,27363.0,221.7471,221.7666,221.0655,221.4355,27363.0
2023-12-21 11:00:00,227.36,227.61,226.96,227.04,40284.0,221.3966,221.64,221.0071,221.085,40284.0
2023-12-21 11:10:00,227.17,227.49,226.93,227.19,27110.0,221.2116,221.5232,220.9778,221.231,27110.0
2023-12-21 11:20:00,227.28,227.8,227.17,227.68,30210.0,221.3187,221.825,221.2116,221.7082,30210.0
2023-12-21 11:30:00,227.69,228.64,227.49,228.38,32588.0,221.7179,222.643,221.5232,222.3898,32588.0
2023-12-21 11:40:00,228.45,228.64,228.17,228.21,14643.0,222.458,222.643,222.1853,222.2243,14643.0
2023-12-21 11:50:00,228.21,228.61,228.12,228.25,51126.0,222.2243,222.6138,222.1366,222.2632,51126.0
2023-12-21 12:00:00,228.26,228.27,227.32,227.48,9217.0,222.273,222.2827,221.3576,221.5134,9217.0
2023-12-21 12:10:00,227.51,227.57,227.25,227.4,13158.0,221.5426,221.6011,221.2895,221.4355,13158.0
2023-12-21 12:20:00,227.51,227.55,227.01,227.19,6917.0,221.5426,221.5816,221.0557,221.231,6917.0
2023-12-21 12:30:00,227.22,227.76,227.07,227.43,16410.0,221.2602,221.7861,221.1142,221.4647,16410.0
2023-12-21 12:40:00,227.41,227.67,227.39,227.6,21967.0,221.4453,221.6984,221.4258,221.6303,21967.0
2023-12-21 12:50:00,227.74,227.74,227.17,227.44,7501.0,221.7666,221.7666,221.2116,221.4745,7501.0
2023-12-21 13:00:00,227.47,227.99,227.47,227.63,13261.0,221.5037,222.01,221.5037,221.6595,13261.0
2023-12-21 13:10:00,227.66,227.87,227.04,227.05,8165.0,221.6887,221.8932,221.085,221.0947,8165.0
2023-12-21 13:20:00,227.06,227.93,226.93,227.79,8750.0,221.1044,221.9516,220.9778,221.8153,8750.0
2023-12-21 13:30:00,228.07,228.24,227.84,227.91,5064.0,222.0879,222.2535,221.864,221.9321,5064.0
2023-12-21 13:40:00,227.87,228.32,227.79,228.06,8996.0,221.8932,222.3314,221.8153,222.0782,8996.0
2023-12-21 13:50:00,228.06,228.43,228.03,228.3,10165.0,222.0782,222.4385,222.049,222.3119,10165.0
2023-12-21 14:00:00,228.27,228.31,228.0,228.1,7562.0,222.2827,222.3217,222.0198,222.1172,7562.0
2023-12-21 14:10:00,228.07,228.39,227.88,228.29,21807.0,222.0879,222.3996,221.9029,222.3022,21807.0
2023-12-21 14:20:00,228.27,228.29,227.67,228.0,6035.0,222.2827,222.3022,221.6984,222.0198,6035.0
2023-12-21 14:30:00,227.94,228.22,227.82,228.18,13832.0,221.9614,222.234,221.8445,222.1951,13832.0
2023-12-21 14:40:00,228.19,228.3,227.92,227.93,19238.0,222.2048,222.3119,221.9419,221.9516,19238.0
2023-12-21 14:50:00,227.9,228.07,227.52,227.82,13567.0,221.9224,222.0879,221.5524,221.8445,13567.0
2023-12-21 15:00:00,227.8,228.1,227.76,228.03,21173.0,221.825,222.1172,221.7861,222.049,21173.0
2023-12-21 15:10:00,228.03,228.35,228.0,228.31,37063.0,222.049,222.3606,222.0198,222.3217,37063.0
2023-12-21 15:20:00,228.32,228.78,228.18,228.68,47675.0,222.3314,222.7793,222.1951,222.6819,47675.0
2023-12-21 15:30:00,228.69,228.74,228.15,228.55,48344.0,222.6917,222.7404,222.1658,222.5554,48344.0
2023-12-21 15:40:00,228.57,229.72,228.57,229.71,31512.0,222.5748,223.6947,222.5748,223.6849,31512.0
2023-12-21 15:50:00,229.59,229.87,229.02,229.25,128489.0,223.5681,223.8407,223.013,223.237,128489.0
2023-12-22 09:30:00,230.9,231.79,230.01,231.12,39681.0,224.8437,225.7104,223.9771,225.0579,39681.0
2023-12-22 09:40:00,231.39,232.15,230.94,231.51,15757.0,225.3209,226.0609,224.8827,225.4377,15757.0
2023-12-22 09:50:00,231.21,231.78,230.14,230.15,13265.0,225.1456,225.7006,224.1037,224.1134,13265.0
2023-12-22 10:00:00,230.35,230.85,230.03,230.31,11552.0,224.3081,224.795,223.9965,224.2692,11552.0
2023-12-22 10:10:00,230.49,230.63,230.2,230.36,7975.0,224.4445,224.5808,224.1621,224.3179,7975.0
2023-12-22 10:20:00,230.36,230.49,229.94,230.4,8153.0,224.3179,224.4445,223.9089,224.3568,8153.0
2023-12-22 10:30:00,230.37,230.71,230.04,230.28,11010.0,224.3276,224.6587,224.0063,224.24,11010.0
2023-12-22 10:40:00,230.38,230.45,229.91,229.99,11375.0,224.3374,224.4055,223.8797,223.9576,11375.0
2023-12-22 10:50:00,230.0,230.02,229.36,229.61,28258.0,223.9673,223.9868,223.3441,223.5876,28258.0
2023-12-22 11:00:00,229.47,229.85,229.1,229.72,12949.0,223.4512,223.8213,223.0909,223.6947,12949.0
2023-12-22 11:10:00,229.85,229.91,229.32,229.32,5316.0,223.8213,223.8797,223.3052,223.3052,5316.0
2023-12-22 11:20:00,229.46,230.16,229.46,230.09,5257.0,223.4415,224.1231,223.4415,224.055,5257.0
2023-12-22 11:30:00,230.11,230.57,229.98,229.98,4924.0,224.0744,224.5224,223.9478,223.9478,4924.0
2023-12-22 11:40:00,230.13,230.13,229.81,229.86,5697.0,224.0939,224.0939,223.7823,223.831,5697.0
2023-12-22 11:50:00,229.86,230.04,229.62,229.89,8256.0,223.831,224.0063,223.5973,223.8602,8256.0
2023-12-22 12:00:00,230.15,230.3,229.77,229.95,4420.0,224.1134,224.2595,223.7434,223.9186,4420.0
2023-12-22 12:10:00,229.8,229.91,229.66,229.78,2802.0,223.7726,223.8797,223.6362,223.7531,2802.0
2023-12-22 12:20:00,229.72,229.98,229.61,229.98,6641.0,223.6947,223.9478,223.5876,223.9478,6641.0
2023-12-22 12:30:00,230.06,230.32,229.73,230.12,7306.0,224.0258,224.2789,223.7044,224.0842,7306.0
2023-12-22 12:40:00,230.23,230.3,229.99,230.06,5293.0,224.1913,224.2595,223.9576,224.0258,5293.0
2023-12-22 12:50:00,230.07,230.07,229.81,229.81,1945.0,224.0355,224.0355,223.7823,223.7823,1945.0
2023-12-22 13:00:00,229.96,230.02,229.69,229.94,4950.0,223.9284,223.9868,223.6655,223.9089,4950.0
2023-12-22 13:10:00,230.06,230.28,229.97,229.97,5503.0,224.0258,224.24,223.9381,223.9381,5503.0
2023-12-22 13:20:00,229.98,230.19,229.93,229.99,2525.0,223.9478,224.1523,223.8992,223.9576,2525.0
2023-12-22 13:30:00,230.04,230.08,229.86,230.01,4256.0,224.0063,224.0452,223.831,223.9771,4256.0
2023-12-22 13:40:00,229.9,230.09,229.76,230.04,4592.0,223.8699,224.055,223.7336,224.0063,4592.0
2023-12-22 13:50:00,230.06,230.14,229.77,229.81,4390.0,224.0258,224.1037,223.7434,223.7823,4390.0
2023-12-22 14:00:00,229.7,229.77,228.79,229.1,7622.0,223.6752,223.7434,222.7891,223.0909,7622.0
2023-12-22 14:10:00,228.94,229.21,228.53,228.85,6861.0,222.9351,223.198,222.5359,222.8475,6861.0
2023-12-22 14:20:00,228.91,228.91,227.95,228.24,8635.0,222.9059,222.9059,221.9711,222.2535,8635.0
2023-12-22 14:30:00,228.22,228.79,227.77,228.5,7934.0,222.234,222.7891,221.7958,222.5067,7934.0
2023-12-22 14:40:00,228.69,229.22,228.43,228.74,42767.0,222.6917,223.2078,222.4385,222.7404,42767.0
2023-12-22 14:50:00,228.8,229.48,228.7,229.39,11257.0,222.7988,223.461,222.7014,223.3733,11257.0
2023-12-22 15:00:00,229.44,229.47,228.95,228.95,9300.0,223.422,223.4512,222.9449,222.9449,9300.0
2023-12-22 15:10:00,228.95,229.09,228.78,228.95,6536.0,222.9449,223.0812,222.7793,222.9449,6536.0
2023-12-22 15:20:00,228.96,229.19,228.77,229.04,14684.0,222.9546,223.1786,222.7696,223.0325,14684.0
2023-12-22 15:30:00,229.13,229.28,228.86,228.86,8863.0,223.1201,223.2662,222.8572,222.8572,8863.0
2023-12-22 15:40:00,228.79,229.01,228.59,228.76,10440.0,222.7891,223.0033,222.5943,222.7598,10440.0
2023-12-22 15:50:00,228.69,229.07,228.61,228.94,79295.0,222.6917,223.0617,222.6138,222.9351,79295.0
2023-12-26 09:30:00,230.0,231.79,229.37,231.15,14639.0,223.9673,225.7104,223.3538,225.0872,14639.0
2023-12-26 09:40:00,231.14,232.03,231.14,231.24,5619.0,225.0774,225.9441,225.0774,225.1748,5619.0
2023-12-26 09:50:00,231.19,231.37,230.85,231.01,5112.0,225.1261,225.3014,224.795,224.9508,5112.0
2023-12-26 10:00:00,231.12,231.74,231.12,231.4,6036.0,225.0579,225.6617,225.0579,225.3306,6036.0
2023-12-26 10:10:00,231.37,231.51,231.27,231.27,4508.0,225.3014,225.4377,225.204,225.204,4508.0
2023-12-26 10:20:00,231.39,231.39,230.77,230.78,3618.0,225.3209,225.3209,224.7171,224.7269,3618.0
2023-12-26 10:30:00,230.73,231.17,230.72,230.99,4913.0,224.6782,225.1066,224.6684,224.9314,4913.0
2023-12-26 10:40:00,231.07,231.11,230.68,230.81,3400.0,225.0093,225.0482,224.6295,224.7561,3400.0
2023-12-26 10:50:00,230.66,230.88,230.52,230.62,6840.0,224.61,224.8242,224.4737,224.5711,6840.0
2023-12-26 11:00:00,230.57,230.85,230.45,230.79,6080.0,224.5224,224.795,224.4055,224.7366,6080.0
2023-12-26 11:10:00,230.79,231.35,230.78,230.99,4339.0,224.7366,225.2819,224.7269,224.9314,4339.0
2023-12-26 11:20:00,231.0,231.2,230.8,231.16,5005.0,224.9411,225.1358,224.7463,225.0969,5005.0
2023-12-26 11:30:00,231.06,231.51,231.04,231.24,3545.0,224.9995,225.4377,224.98,225.1748,3545.0
2023-12-26 11:40:00,231.24,231.43,231.15,231.29,4793.0,225.1748,225.3598,225.0872,225.2235,4793.0
2023-12-26 11:50:00,231.21,231.8,231.21,231.61,4950.0,225.1456,225.7201,225.1456,225.5351,4950.0
2023-12-26 12:00:00,231.66,231.73,231.48,231.63,4209.0,225.5838,225.6519,225.4085,225.5546,4209.0
2023-12-26 12:10:00,231.67,232.07,231.67,231.95,4017.0,225.5935,225.983,225.5935,225.8662,4017.0
2023-12-26 12:20:00,231.88,231.88,231.67,231.75,2758.0,225.798,225.798,225.5935,225.6714,2758.0
2023-12-26 12:30:00,231.74,231.8,231.57,231.59,3493.0,225.6617,225.7201,225.4961,225.5156,3493.0
2023-12-26 12:40:00,231.6,232.0,231.6,231.93,4759.0,225.5254,225.9149,225.5254,225.8467,4759.0
2023-12-26 12:50:00,231.96,231.96,231.66,231.82,2618.0,225.8759,225.8759,225.5838,225.7396,2618.0
2023-12-26 13:00:00,231.8,231.94,231.74,231.77,4239.0,225.7201,225.8564,225.6617,225.6909,4239.0
2023-12-26 13:10:00,231.8,232.2,231.8,231.95,4262.0,225.7201,226.1096,225.7201,225.8662,4262.0
2023-12-26 13:20:00,232.05,232.22,232.02,232.09,3250.0,225.9636,226.1291,225.9343,226.0025,3250.0
2023-12-26 13:30:00,232.18,232.32,231.96,231.97,2419.0,226.0901,226.2265,225.8759,225.8857,2419.0
2023-12-26 13:40:00,232.01,232.07,231.8,231.9,3654.0,225.9246,225.983,225.7201,225.8175,3654.0
2023-12-26 13:50:00,231.9,232.0,231.66,231.91,5509.0,225.8175,225.9149,225.5838,225.8272,5509.0
2023-12-26 14:00:00,231.89,232.07,231.76,231.78,3770.0,225.8078,225.983,225.6812,225.7006,3770.0
2023-12-26 14:10:00,231.79,231.92,231.75,231.9,3850.0,225.7104,225.837,225.6714,225.8175,3850.0
2023-12-26 14:20:00,231.86,232.02,231.74,231.83,3030.0,225.7785,225.9343,225.6617,225.7493,3030.0
2023-12-26 14:30:00,231.81,231.98,231.8,231.93,4675.0,225.7298,225.8954,225.7201,225.8467,4675.0
2023-12-26 14:40:00,231.98,231.99,231.81,231.99,3888.0,225.8954,225.9051,225.7298,225.9051,3888.0
2023-12-26 14:50:00,231.99,232.27,231.99,232.2,5179.0,225.9051,226.1778,225.9051,226.1096,5179.0
2023-12-26 15:00:00,232.3,232.9,232.23,232.72,10139.0,226.207,226.7913,226.1388,226.616,10139.0
2023-12-26 15:10:00,232.77,232.85,232.58,232.83,10280.0,226.6647,226.7426,226.4797,226.7231,10280.0
2023-12-26 15:20:00,232.81,233.22,232.72,232.97,11299.0,226.7036,227.1029,226.616,226.8594,11299.0
2023-12-26 15:30:00,233.0,233.28,232.85,232.94,15144.0,226.8886,227.1613,226.7426,226.8302,15144.0
2023-12-26 15:40:00,232.91,233.07,232.83,232.9,16095.0,226.801,226.9568,226.7231,226.7913,16095.0
2023-12-26 15:50:00,232.89,233.01,231.66,232.0,100080.0,226.7815,226.8984,225.5838,225.9149,100080.0
2023-12-27 09:30:00,232.84,233.9,231.5,232.72,18416.0,226.7328,227.765,225.428,226.616,18416.0
2023-12-27 09:40:00,232.6,232.77,231.9,232.12,6578.0,226.4991,226.6647,225.8175,226.0317,6578.0
2023-12-27 09:50:00,232.22,232.74,232.22,232.62,5064.0,226.1291,226.6355,226.1291,226.5186,5064.0
2023-12-27 10:00:00,232.64,232.98,231.66,232.03,11630.0,226.5381,226.8692,225.5838,225.9441,11630.0
2023-12-27 10:10:00,232.18,232.18,231.13,231.59,6126.0,226.0901,226.0901,225.0677,225.5156,6126.0
2023-12-27 10:20:00,231.6,232.19,231.45,232.05,6429.0,225.5254,226.0999,225.3793,225.9636,6429.0
2023-12-27 10:30:00,232.01,232.14,231.62,231.88,5564.0,225.9246,226.0512,225.5448,225.798,5564.0
2023-12-27 10:40:00,231.88,231.88,231.28,231.43,4370.0,225.798,225.798,225.2138,225.3598,4370.0
2023-12-27 10:50:00,231.27,231.77,231.27,231.47,3745.0,225.204,225.6909,225.204,225.3988,3745.0
2023-12-27 11:00:00,231.37,231.41,231.07,231.24,3526.0,225.3014,225.3403,225.0093,225.1748,3526.0
2023-12-27 11:10:00,231.07,231.45,231.05,231.27,3640.0,225.0093,225.3793,224.9898,225.204,3640.0
2023-12-27 11:20:00,231.28,231.46,231.11,231.34,3320.0,225.2138,225.389,225.0482,225.2722,3320.0
2023-12-27 11:30:00,231.14,231.51,231.13,231.42,1280.0,225.0774,225.4377,225.0677,225.3501,1280.0
2023-12-27 11:40:00,231.33,231.72,231.27,231.45,2750.0,225.2624,225.6422,225.204,225.3793,2750.0
2023-12-27 11:50:00,231.33,231.49,231.31,231.37,1782.0,225.2624,225.4182,225.243,225.3014,1782.0
2023-12-27 12:00:00,231.53,231.79,231.45,231.66,4512.0,225.4572,225.7104,225.3793,225.5838,4512.0
2023-12-27 12:10:00,231.77,231.89,231.67,231.7,3041.0,225.6909,225.8078,225.5935,225.6227,3041.0
2023-12-27 12:20:00,231.84,231.85,231.6,231.77,2217.0,225.7591,225.7688,225.5254,225.6909,2217.0
2023-12-27 12:30:00,231.6,231.72,231.05,231.12,2802.0,225.5254,225.6422,224.9898,225.0579,2802.0
2023-12-27 12:40:00,231.28,231.28,230.9,231.14,3884.0,225.2138,225.2138,224.8437,225.0774,3884.0
2023-12-27 12:50:00,231.32,231.49,231.12,231.21,3682.0,225.2527,225.4182,225.0579,225.1456,3682.0
2023-12-27 13:00:00,231.28,231.99,231.22,231.73,8967.0,225.2138,225.9051,225.1553,225.6519,8967.0
2023-12-27 13:10:00,231.66,232.07,231.46,231.87,5100.0,225.5838,225.983,225.389,225.7883,5100.0
2023-12-27 13:20:00,231.83,231.83,231.35,231.35,3802.0,225.7493,225.7493,225.2819,225.2819,3802.0
2023-12-27 13:30:00,231.44,231.68,231.4,231.68,1900.0,225.3696,225.6033,225.3306,225.6033,1900.0
2023-12-27 13:40:00,231.82,231.82,231.58,231.71,2393.0,225.7396,225.7396,225.5059,225.6325,2393.0
2023-12-27 13:50:00,231.6,231.79,231.33,231.33,4950.0,225.5254,225.7104,225.2624,225.2624,4950.0
2023-12-27 14:00:00,231.21,231.21,230.64,231.15,4912.0,225.1456,225.1456,224.5905,225.0872,4912.0
2023-12-27 14:10:00,231.15,231.19,230.71,231.03,6169.0,225.0872,225.1261,224.6587,224.9703,6169.0
2023-12-27 14:20:00,231.06,231.6,231.06,231.3,6687.0,224.9995,225.5254,224.9995,225.2332,6687.0
2023-12-27 14:30:00,231.18,231.34,231.05,231.23,3761.0,225.1164,225.2722,224.9898,225.1651,3761.0
2023-12-27 14:40:00,231.24,231.46,231.12,231.29,3000.0,225.1748,225.389,225.0579,225.2235,3000.0
2023-12-27 14:50:00,231.31,231.42,231.23,231.36,4069.0,225.243,225.3501,225.1651,225.2917,4069.0
2023-12-27 15:00:00,231.4,231.67,231.35,231.52,5398.0,225.3306,225.5935,225.2819,225.4475,5398.0
2023-12-27 15:10:00,231.56,231.92,231.47,231.58,6757.0,225.4864,225.837,225.3988,225.5059,6757.0
2023-12-27 15:20:00,231.58,231.74,231.34,231.56,5119.0,225.5059,225.6617,225.2722,225.4864,5119.0
2023-12-27 15:30:00,231.57,231.85,231.51,231.85,3838.0,225.4961,225.7688,225.4377,225.7688,3838.0
2023-12-27 15:40:00,231.84,231.92,231.47,231.59,9743.0,225.7591,225.837,225.3988,225.5156,9743.0
2023-12-27 15:50:00,231.4,232.18,231.14,232.1,123160.0,225.3306,226.0901,225.0774,226.0122,123160.0
2023-12-28 09:30:00,233.17,233.17,230.71,230.84,21011.0,227.0542,227.0542,224.6587,224.7853,21011.0
2023-12-28 09:40:00,231.03,232.3,230.64,231.5,8323.0,224.9703,226.207,224.5905,225.428,8323.0
2023-12-28 09:50:00,231.89,232.47,231.89,232.2,3264.0,225.8078,226.3725,225.8078,226.1096,3264.0
2023-12-28 10:00:00,232.42,232.59,232.09,232.25,4328.0,226.3239,226.4894,226.0025,226.1583,4328.0
2023-12-28 10:10:00,232.34,232.71,232.2,232.63,5534.0,226.2459,226.6062,226.1096,226.5283,5534.0
2023-12-28 10:20:00,232.67,233.37,232.6,233.15,8837.0,226.5673,227.2489,226.4991,227.0347,8837.0
2023-12-28 10:30:00,233.18,233.18,232.85,233.08,4308.0,227.0639,227.0639,226.7426,226.9665,4308.0
2023-12-28 10:40:00,233.14,233.19,232.59,232.64,6559.0,227.025,227.0737,226.4894,226.5381,6559.0
2023-12-28 10:50:00,232.57,232.76,232.37,232.38,8009.0,226.4699,226.6549,226.2752,226.2849,8009.0
2023-12-28 11:00:00,232.44,232.52,232.24,232.46,3259.0,226.3433,226.4212,226.1486,226.3628,3259.0
2023-12-28 11:10:00,232.52,232.57,232.07,232.11,4255.0,226.4212,226.4699,225.983,226.022,4255.0
2023-12-28 11:20:00,232.39,232.45,232.06,232.22,2481.0,226.2946,226.3531,225.9733,226.1291,2481.0
2023-12-28 11:30:00,232.21,232.21,232.04,232.2,3835.0,226.1194,226.1194,225.9538,226.1096,3835.0
2023-12-28 11:40:00,232.08,232.3,232.08,232.13,2014.0,225.9928,226.207,225.9928,226.0415,2014.0
2023-12-28 11:50:00,232.21,232.21,231.89,231.93,9566.0,226.1194,226.1194,225.8078,225.8467,9566.0
2023-12-28 12:00:00,232.12,232.32,231.97,231.97,1661.0,226.0317,226.2265,225.8857,225.8857,1661.0
2023-12-28 12:10:00,232.06,232.17,231.98,232.17,2299.0,225.9733,226.0804,225.8954,226.0804,2299.0
2023-12-28 12:20:00,232.18,232.19,231.97,232.13,1878.0,226.0901,226.0999,225.8857,226.0415,1878.0
2023-12-28 12:30:00,232.13,232.22,232.09,232.17,4331.0,226.0415,226.1291,226.0025,226.0804,4331.0
2023-12-28 12:40:00,232.11,232.11,231.82,231.82,2206.0,226.022,226.022,225.7396,225.7396,2206.0
2023-12-28 12:50:00,231.79,232.11,231.79,232.11,630.0,225.7104,226.022,225.7104,226.022,630.0
2023-12-28 13:00:00,232.09,232.1,231.37,232.04,5018.0,226.0025,226.0122,225.3014,225.9538,5018.0
2023-12-28 13:10:00,232.04,232.16,231.94,232.05,1194.0,225.9538,226.0707,225.8564,225.9636,1194.0
2023-12-28 13:20:00,231.97,232.17,231.97,232.06,1350.0,225.8857,226.0804,225.8857,225.9733,1350.0
2023-12-28 13:30:00,232.15,232.48,232.01,232.41,2013.0,226.0609,226.3823,225.9246,226.3141,2013.0
2023-12-28 13:40:00,232.2,232.24,231.92,232.04,1705.0,226.1096,226.1486,225.837,225.9538,1705.0
2023-12-28 13:50:00,232.09,232.15,231.96,232.01,1327.0,226.0025,226.0609,225.8759,225.9246,1327.0
2023-12-28 14:00:00,232.18,232.28,231.97,231.97,2053.0,226.0901,226.1875,225.8857,225.8857,2053.0
2023-12-28 14:10:00,232.07,232.29,232.05,232.19,2294.0,225.983,226.1973,225.9636,226.0999,2294.0
2023-12-28 14:20:00,232.21,232.35,232.19,232.19,937.0,226.1194,226.2557,226.0999,226.0999,937.0
2023-12-28 14:30:00,232.19,232.34,231.93,232.16,2267.0,226.0999,226.2459,225.8467,226.0707,2267.0
2023-12-28 14:40:00,232.14,232.15,232.03,232.1,1500.0,226.0512,226.0609,225.9441,226.0122,1500.0
2023-12-28 14:50:00,232.03,232.06,231.95,231.99,1277.0,225.9441,225.9733,225.8662,225.9051,1277.0
2023-12-28 15:00:00,231.96,231.99,231.79,231.96,3335.0,225.8759,225.9051,225.7104,225.8759,3335.0
2023-12-28 15:10:00,232.04,232.1,231.73,231.98,6382.0,225.9538,226.0122,225.6519,225.8954,6382.0
2023-12-28 15:20:00,232.09,232.1,231.88,231.97,1924.0,226.0025,226.0122,225.798,225.8857,1924.0
2023-12-28 15:30:00,231.95,232.19,231.95,232.0,4369.0,225.8662,226.0999,225.8662,225.9149,4369.0
2023-12-28 15:40:00,232.09,232.2,231.9,232.04,5647.0,226.0025,226.1096,225.8175,225.9538,5647.0
2023-12-28 15:50:00,232.0,232.13,231.0,231.08,103097.0,225.9149,226.0415,224.9411,225.019,103097.0
2023-12-29 09:30:00,230.93,231.96,230.07,231.63,14124.0,224.8729,225.8759,224.0355,225.5546,14124.0
2023-12-29 09:40:00,231.11,231.63,230.94,231.41,9834.0,225.0482,225.5546,224.8827,225.3403,9834.0
2023-12-29 09:50:00,231.45,231.73,231.22,231.47,6760.0,225.3793,225.6519,225.1553,225.3988,6760.0
2023-12-29 10:00:00,231.35,231.48,230.99,231.16,7681.0,225.2819,225.4085,224.9314,225.0969,7681.0
2023-12-29 10:10:00,231.13,231.44,231.05,231.16,4369.0,225.0677,225.3696,224.9898,225.0969,4369.0
2023-12-29 10:20:00,231.18,231.28,230.58,230.63,7259.0,225.1164,225.2138,224.5321,224.5808,7259.0
2023-12-29 10:30:00,230.66,230.66,230.18,230.46,7973.0,224.61,224.61,224.1426,224.4153,7973.0
2023-12-29 10:40:00,230.46,230.46,228.65,228.88,14399.0,224.4153,224.4153,222.6527,222.8767,14399.0
2023-12-29 10:50:00,228.95,229.4,228.95,229.27,8712.0,222.9449,223.3831,222.9449,223.2565,8712.0
2023-12-29 11:00:00,229.22,229.35,228.64,229.02,5269.0,223.2078,223.3344,222.643,223.013,5269.0
2023-12-29 11:10:00,228.84,228.84,227.86,228.36,10475.0,222.8378,222.8378,221.8835,222.3703,10475.0
2023-12-29 11:20:00,228.39,228.53,227.88,227.88,6434.0,222.3996,222.5359,221.9029,221.9029,6434.0
2023-12-29 11:30:00,227.96,228.19,227.73,228.04,37444.0,221.9808,222.2048,221.7569,222.0587,37444.0
2023-12-29 11:40:00,228.04,228.83,227.99,228.82,18480.0,222.0587,222.828,222.01,222.8183,18480.0
2023-12-29 11:50:00,228.94,229.12,228.59,228.93,6146.0,222.9351,223.1104,222.5943,222.9254,6146.0
2023-12-29 12:00:00,229.13,229.32,228.78,228.78,5727.0,223.1201,223.3052,222.7793,222.7793,5727.0
2023-12-29 12:10:00,228.78,229.05,228.62,228.88,8309.0,222.7793,223.0422,222.6235,222.8767,8309.0
2023-12-29 12:20:00,229.01,229.12,228.54,228.65,5162.0,223.0033,223.1104,222.5456,222.6527,5162.0
2023-12-29 12:30:00,228.72,229.05,228.71,229.01,3810.0,222.7209,223.0422,222.7112,223.0033,3810.0
2023-12-29 12:40:00,228.96,229.27,228.92,228.99,6517.0,222.9546,223.2565,222.9157,222.9838,6517.0
2023-12-29 12:50:00,229.03,229.56,228.98,229.47,5459.0,223.0228,223.5389,222.9741,223.4512,5459.0
2023-12-29 13:00:00,229.37,229.67,229.26,229.53,3295.0,223.3538,223.646,223.2467,223.5097,3295.0
2023-12-29 13:10:00,229.45,229.61,229.17,229.24,8386.0,223.4318,223.5876,223.1591,223.2273,8386.0
2023-12-29 13:20:00,229.07,229.33,229.07,229.17,3997.0,223.0617,223.3149,223.0617,223.1591,3997.0
2023-12-29 13:30:00,229.17,229.59,229.16,229.59,4562.0,223.1591,223.5681,223.1494,223.5681,4562.0
2023-12-29 13:40:00,229.57,230.05,229.57,230.05,7568.0,223.5486,224.016,223.5486,224.016,7568.0
2023-12-29 13:50:00,230.05,230.05,229.41,229.68,4929.0,224.016,224.016,223.3928,223.6557,4929.0
2023-12-29 14:00:00,229.54,229.81,229.49,229.75,3129.0,223.5194,223.7823,223.4707,223.7239,3129.0
2023-12-29 14:10:00,229.66,229.87,229.55,229.78,4342.0,223.6362,223.8407,223.5291,223.7531,4342.0
2023-12-29 14:20:00,229.84,230.13,229.74,229.85,3960.0,223.8115,224.0939,223.7141,223.8213,3960.0
2023-12-29 14:30:00,229.92,230.14,229.92,230.09,3550.0,223.8894,224.1037,223.8894,224.055,3550.0
2023-12-29 14:40:00,229.98,230.11,229.86,230.11,7535.0,223.9478,224.0744,223.831,224.0744,7535.0
2023-12-29 14:50:00,230.16,230.36,230.13,230.32,5736.0,224.1231,224.3179,224.0939,224.2789,5736.0
2023-12-29 15:00:00,230.28,230.28,229.83,230.18,8735.0,224.24,224.24,223.8018,224.1426,8735.0
2023-12-29 15:10:00,230.3,230.36,230.04,230.04,10274.0,224.2595,224.3179,224.0063,224.0063,10274.0
2023-12-29 15:20:00,230.03,230.3,229.79,230.22,7302.0,223.9965,224.2595,223.7628,224.1816,7302.0
2023-12-29 15:30:00,230.22,230.22,229.94,230.08,5965.0,224.1816,224.1816,223.9089,224.0452,5965.0
2023-12-29 15:40:00,230.1,230.21,230.03,230.09,12477.0,224.0647,224.1718,223.9965,224.055,12477.0
2023-12-29 15:50:00,230.03,230.03,229.02,229.78,110660.0,223.9965,223.9965,223.013,223.7531,110660.0
2024-01-02 09:30:00,227.26,227.26,225.15,225.18,46021.0,221.2992,221.2992,219.2445,219.2737,46021.0
2024-01-02 09:40:00,225.19,225.24,223.61,223.65,20404.0,219.2835,219.3322,217.7449,217.7839,20404.0
2024-01-02 09:50:00,223.98,224.93,223.81,224.55,28698.0,218.1052,219.0303,217.9397,218.6603,28698.0
2024-01-02 10:00:00,224.42,225.11,223.63,224.12,66874.0,218.5337,219.2056,217.7644,218.2416,66874.0
2024-01-02 10:10:00,224.14,224.3,223.55,224.0,16141.0,218.261,218.4168,217.6865,218.1247,16141.0
2024-01-02 10:20:00,223.9,224.71,223.67,223.93,17005.0,218.0273,218.8161,217.8034,218.0565,17005.0
2024-01-02 10:30:00,223.8,223.8,222.19,222.41,35004.0,217.9299,217.9299,216.3622,216.5764,35004.0
2024-01-02 10:40:00,222.41,223.01,222.41,222.72,28903.0,216.5764,217.1607,216.5764,216.8783,28903.0
2024-01-02 10:50:00,222.55,223.19,222.41,222.77,21553.0,216.7127,217.3359,216.5764,216.927,21553.0
2024-01-02 11:00:00,222.76,223.94,222.72,223.94,18637.0,216.9172,218.0663,216.8783,218.0663,18637.0
2024-01-02 11:10:00,223.94,224.08,223.56,223.77,19967.0,218.0663,218.2026,217.6962,217.9007,19967.0
2024-01-02 11:20:00,223.77,223.81,223.26,223.27,36855.0,217.9007,217.9397,217.4041,217.4138,36855.0
2024-01-02 11:30:00,223.21,224.0,223.21,223.96,12778.0,217.3554,218.1247,217.3554,218.0857,12778.0
2024-01-02 11:40:00,224.04,224.26,223.78,223.91,44097.0,218.1636,218.3779,217.9105,218.0371,44097.0
2024-01-02 11:50:00,223.97,224.03,223.44,223.68,6550.0,218.0955,218.1539,217.5794,217.8131,6550.0
2024-01-02 12:00:00,223.75,223.81,223.49,223.65,8802.0,217.8813,217.9397,217.6281,217.7839,8802.0
2024-01-02 12:10:00,223.78,224.18,223.6,223.88,7072.0,217.9105,218.3,217.7352,218.0078,7072.0
2024-01-02 12:20:00,223.88,223.88,223.1,223.11,8849.0,218.0078,218.0078,217.2483,217.258,8849.0
2024-01-02 12:30:00,223.0,223.56,222.89,223.56,8382.0,217.1509,217.6962,217.0438,217.6962,8382.0
2024-01-02 12:40:00,223.56,223.65,222.7,222.87,6569.0,217.6962,217.7839,216.8588,217.0243,6569.0
2024-01-02 12:50:00,222.94,222.97,222.28,222.37,4995.0,217.0925,217.1217,216.4498,216.5375,4995.0
2024-01-02 13:00:00,222.26,222.47,221.77,221.88,10144.0,216.4303,216.6348,215.9532,216.0603,10144.0
2024-01-02 13:10:00,222.0,222.82,221.92,222.75,7536.0,216.1772,216.9756,216.0993,216.9075,7536.0
2024-01-02 13:20:00,222.79,223.0,222.72,222.88,10548.0,216.9464,217.1509,216.8783,217.0341,10548.0
2024-01-02 13:30:00,222.88,223.01,222.5,222.6,14577.0,217.0341,217.1607,216.664,216.7614,14577.0
2024-01-02 13:40:00,222.65,222.86,222.35,222.45,8868.0,216.8101,217.0146,216.518,216.6154,8868.0
2024-01-02 13:50:00,222.42,222.44,221.65,221.81,7825.0,216.5861,216.6056,215.8363,215.9921,7825.0
2024-01-02 14:00:00,221.81,221.97,220.9,221.06,21751.0,215.9921,216.1479,215.106,215.2618,21751.0
2024-01-02 14:10:00,221.01,221.77,220.99,221.68,10060.0,215.2131,215.9532,215.1936,215.8655,10060.0
2024-01-02 14:20:00,221.8,222.13,221.7,222.11,6883.0,215.9824,216.3037,215.885,216.2843,6883.0
2024-01-02 14:30:00,221.95,222.08,221.54,221.65,7988.0,216.1285,216.2551,215.7292,215.8363,7988.0
2024-01-02 14:40:00,221.51,221.74,221.32,221.35,8400.0,215.7,215.924,215.515,215.5442,8400.0
2024-01-02 14:50:00,221.39,221.54,220.81,220.81,17289.0,215.5832,215.7292,215.0184,215.0184,17289.0
2024-01-02 15:00:00,220.8,220.92,219.54,219.61,57806.0,215.0086,215.1255,213.7817,213.8498,57806.0
2024-01-02 15:10:00,219.6,219.77,218.77,219.41,66764.0,213.8401,214.0056,213.0319,213.6551,66764.0
2024-01-02 15:20:00,219.45,219.46,218.57,219.15,44238.0,213.694,213.7038,212.8371,213.4019,44238.0
2024-01-02 15:30:00,219.11,219.82,219.11,219.35,50242.0,213.363,214.0543,213.363,213.5967,50242.0
2024-01-02 15:40:00,219.28,219.84,219.24,219.78,63484.0,213.5285,214.0738,213.4895,214.0154,63484.0
2024-01-02 15:50:00,219.81,221.43,219.78,221.17,160313.0,214.0446,215.6221,214.0154,215.3689,160313.0
2024-01-03 09:30:00,217.58,218.25,214.08,214.99,75135.0,211.8731,212.5255,208.4649,209.351,75135.0
2024-01-03 09:40:00,215.33,216.96,215.03,215.77,52809.0,209.6821,211.2694,209.39,210.1106,52809.0
2024-01-03 09:50:00,216.03,216.98,215.65,216.64,17071.0,210.3637,211.2888,209.9937,210.9577,17071.0
2024-01-03 10:00:00,216.58,217.78,216.36,217.15,12412.0,210.8993,212.0678,210.6851,211.4544,12412.0
2024-01-03 10:10:00,217.06,217.1,215.98,215.99,11994.0,211.3667,211.4057,210.3151,210.3248,11994.0
2024-01-03 10:20:00,215.9,216.55,215.59,216.22,21412.0,210.2372,210.8701,209.9353,210.5488,21412.0
2024-01-03 10:30:00,216.24,216.25,215.01,215.14,24696.0,210.5682,210.578,209.3705,209.4971,24696.0
2024-01-03 10:40:00,215.04,215.43,214.68,215.04,18556.0,209.3997,209.7795,209.0492,209.3997,18556.0
2024-01-03 10:50:00,215.09,216.0,215.0,216.0,33558.0,209.4484,210.3345,209.3608,210.3345,33558.0
2024-01-03 11:00:00,216.12,216.5,216.01,216.38,12398.0,210.4514,210.8214,210.3443,210.7046,12398.0
2024-01-03 11:10:00,216.27,216.48,215.98,216.2,12871.0,210.5974,210.8019,210.3151,210.5293,12871.0
2024-01-03 11:20:00,216.2,216.44,215.8,216.32,10815.0,210.5293,210.763,210.1398,210.6461,10815.0
2024-01-03 11:30:00,216.33,217.14,216.03,216.03,18479.0,210.6559,211.4446,210.3637,210.3637,18479.0
2024-01-03 11:40:00,216.05,216.28,215.7,216.01,12360.0,210.3832,210.6072,210.0424,210.3443,12360.0
2024-01-03 11:50:00,216.02,216.05,215.65,215.94,11296.0,210.354,210.3832,209.9937,210.2761,11296.0
2024-01-03 12:00:00,215.94,216.08,215.66,215.77,6676.0,210.2761,210.4124,210.0034,210.1106,6676.0
2024-01-03 12:10:00,215.87,215.9,215.32,215.33,11382.0,210.2079,210.2372,209.6724,209.6821,11382.0
2024-01-03 12:20:00,215.33,215.74,215.32,215.63,16366.0,209.6821,210.0814,209.6724,209.9742,16366.0
2024-01-03 12:30:00,215.73,216.04,215.6,215.89,20340.0,210.0716,210.3735,209.945,210.2274,20340.0
2024-01-03 12:40:00,216.03,216.27,215.92,216.06,8077.0,210.3637,210.5974,210.2566,210.393,8077.0
2024-01-03 12:50:00,216.03,216.84,216.02,216.83,9646.0,210.3637,211.1525,210.354,211.1428,9646.0
2024-01-03 13:00:00,216.71,217.36,216.69,217.31,10600.0,211.0259,211.6589,211.0064,211.6102,10600.0
2024-01-03 13:10:00,217.31,217.54,217.24,217.35,11651.0,211.6102,211.8341,211.542,211.6491,11651.0
2024-01-03 13:20:00,217.16,217.34,217.04,217.25,5826.0,211.4641,211.6394,211.3473,211.5517,5826.0
2024-01-03 13:30:00,217.26,217.32,216.87,217.22,8062.0,211.5615,211.6199,211.1817,211.5225,8062.0
2024-01-03 13:40:00,217.15,217.39,217.01,217.33,4870.0,211.4544,211.6881,211.318,211.6296,4870.0
2024-01-03 13:50:00,217.34,217.35,216.75,216.96,8249.0,211.6394,211.6491,211.0649,211.2694,8249.0
2024-01-03 14:00:00,216.88,217.34,216.05,216.52,22736.0,211.1914,211.6394,210.3832,210.8409,22736.0
2024-01-03 14:10:00,216.45,216.76,215.74,216.37,9083.0,210.7727,211.0746,210.0814,210.6948,9083.0
2024-01-03 14:20:00,216.34,217.29,215.89,217.27,11625.0,210.6656,211.5907,210.2274,211.5712,11625.0
2024-01-03 14:30:00,217.44,217.51,216.77,217.22,11989.0,211.7368,211.8049,211.0843,211.5225,11989.0
2024-01-03 14:40:00,217.13,217.58,217.0,217.32,13445.0,211.4349,211.8731,211.3083,211.6199,13445.0
2024-01-03 14:50:00,216.91,217.08,216.61,216.71,9992.0,211.2207,211.3862,210.9285,211.0259,9992.0
2024-01-03 15:00:00,216.72,216.89,215.57,215.81,20182.0,211.0356,211.2012,209.9158,210.1495,20182.0
2024-01-03 15:10:00,215.9,215.92,215.36,215.42,22872.0,210.2372,210.2566,209.7113,209.7697,22872.0
2024-01-03 15:20:00,215.46,215.85,215.45,215.78,30030.0,209.8087,210.1885,209.799,210.1203,30030.0
2024-01-03 15:30:00,215.78,216.59,215.78,216.28,39083.0,210.1203,210.9091,210.1203,210.6072,39083.0
2024-01-03 15:40:00,216.27,216.35,215.76,215.76,44156.0,210.5974,210.6754,210.1008,210.1008,44156.0
2024-01-03 15:50:00,215.73,216.15,215.5,216.15,122723.0,210.0716,210.4806,209.8476,210.4806,122723.0
2024-01-04 09:30:00,204.2,207.17,204.12,204.96,254757.0,198.844,201.7361,198.7661,199.5841,254757.0
2024-01-04 09:40:00,204.96,205.78,204.41,204.69,132229.0,199.5841,200.3826,199.0485,199.3212,132229.0
2024-01-04 09:50:00,204.61,206.16,204.52,205.62,107051.0,199.2433,200.7526,199.1556,200.2268,107051.0
2024-01-04 10:00:00,205.7,207.57,205.26,207.21,110148.0,200.3047,202.1256,199.8762,201.7751,110148.0
2024-01-04 10:10:00,207.42,209.27,207.34,208.89,266799.0,201.9796,203.7811,201.9017,203.411,266799.0
2024-01-04 10:20:00,209.06,209.32,207.73,208.45,132289.0,203.5766,203.8297,202.2814,202.9826,132289.0
2024-01-04 10:30:00,208.48,209.02,208.44,208.68,64551.0,203.0118,203.5376,202.9728,203.2065,64551.0
2024-01-04 10:40:00,208.65,208.99,207.84,208.99,41962.0,203.1773,203.5084,202.3886,203.5084,41962.0
2024-01-04 10:50:00,208.81,209.49,208.58,208.78,65420.0,203.3331,203.9953,203.1092,203.3039,65420.0
2024-01-04 11:00:00,208.78,208.83,207.94,208.09,30884.0,203.3039,203.3526,202.4859,202.632,30884.0
2024-01-04 11:10:00,208.14,209.59,208.04,208.87,39907.0,202.6807,204.0927,202.5833,203.3915,39907.0
2024-01-04 11:20:00,208.87,210.54,208.87,210.37,48674.0,203.3915,205.0177,203.3915,204.8522,48674.0
2024-01-04 11:30:00,210.37,210.5,209.85,210.22,41289.0,204.8522,204.9788,204.3458,204.7061,41289.0
2024-01-04 11:40:00,210.05,210.22,209.2,209.59,17005.0,204.5406,204.7061,203.7129,204.0927,17005.0
2024-01-04 11:50:00,209.38,209.38,208.34,208.37,9707.0,203.8882,203.8882,202.8754,202.9047,9707.0
2024-01-04 12:00:00,208.49,208.49,207.7,207.81,13055.0,203.0215,203.0215,202.2522,202.3593,13055.0
2024-01-04 12:10:00,207.76,208.8,207.76,208.25,16132.0,202.3107,203.3234,202.3107,202.7878,16132.0
2024-01-04 12:20:00,208.19,209.12,208.19,209.08,19183.0,202.7294,203.635,202.7294,203.596,19183.0
2024-01-04 12:30:00,209.03,209.03,208.19,208.47,22484.0,203.5473,203.5473,202.7294,203.002,22484.0
2024-01-04 12:40:00,208.44,208.69,207.84,208.03,10415.0,202.9728,203.2163,202.3886,202.5736,10415.0
2024-01-04 12:50:00,208.01,208.58,207.96,208.19,12366.0,202.5541,203.1092,202.5054,202.7294,12366.0
2024-01-04 13:00:00,208.27,208.73,208.15,208.42,9017.0,202.8073,203.2552,202.6904,202.9533,9017.0
2024-01-04 13:10:00,208.46,208.68,208.12,208.43,11782.0,202.9923,203.2065,202.6612,202.9631,11782.0
2024-01-04 13:20:00,208.38,208.64,208.37,208.49,8462.0,202.9144,203.1676,202.9047,203.0215,8462.0
2024-01-04 13:30:00,208.52,208.81,208.48,208.53,11117.0,203.0507,203.3331,203.0118,203.0605,11117.0
2024-01-04 13:40:00,208.46,208.63,208.31,208.44,9220.0,202.9923,203.1578,202.8462,202.9728,9220.0
2024-01-04 13:50:00,208.5,208.5,207.91,208.01,10486.0,203.0312,203.0312,202.4567,202.5541,10486.0
2024-01-04 14:00:00,207.91,208.4,207.81,208.08,13605.0,202.4567,202.9339,202.3593,202.6223,13605.0
2024-01-04 14:10:00,208.08,208.49,207.86,208.28,12088.0,202.6223,203.0215,202.408,202.817,12088.0
2024-01-04 14:20:00,208.1,208.42,208.0,208.21,11296.0,202.6417,202.9533,202.5444,202.7489,11296.0
2024-01-04 14:30:00,208.22,208.57,208.0,208.57,13379.0,202.7586,203.0994,202.5444,203.0994,13379.0
2024-01-04 14:40:00,208.59,208.59,208.18,208.47,15332.0,203.1189,203.1189,202.7196,203.002,15332.0
2024-01-04 14:50:00,208.57,208.71,208.19,208.56,16351.0,203.0994,203.2357,202.7294,203.0897,16351.0
2024-01-04 15:00:00,208.63,209.54,208.63,209.43,16098.0,203.1578,204.044,203.1578,203.9369,16098.0
2024-01-04 15:10:00,209.32,209.37,208.91,209.08,25430.0,203.8297,203.8784,203.4305,203.596,25430.0
2024-01-04 15:20:00,209.08,209.14,208.72,209.0,18244.0,203.596,203.6545,203.2455,203.5181,18244.0
2024-01-04 15:30:00,208.94,209.27,208.47,208.7,21752.0,203.4597,203.7811,203.002,203.226,21752.0
2024-01-04 15:40:00,208.7,208.76,208.11,208.11,35246.0,203.226,203.2844,202.6515,202.6515,35246.0
2024-01-04 15:50:00,208.21,208.36,207.26,207.79,199892.0,202.7489,202.8949,201.8238,202.3399,199892.0
2024-01-05 09:30:00,208.16,208.26,205.64,205.67,35564.0,202.7002,202.7975,200.2463,200.2755,35564.0
2024-01-05 09:40:00,205.68,207.03,205.15,207.0,12070.0,200.2852,201.5998,199.7691,201.5706,12070.0
2024-01-05 09:50:00,207.31,207.36,205.9,205.9,32433.0,201.8725,201.9211,200.4994,200.4994,32433.0
2024-01-05 10:00:00,206.11,208.89,206.11,208.7,27364.0,200.7039,203.411,200.7039,203.226,27364.0
2024-01-05 10:10:00,208.85,208.96,207.74,207.84,25842.0,203.3721,203.4792,202.2912,202.3886,25842.0
2024-01-05 10:20:00,207.72,207.98,207.46,207.98,11338.0,202.2717,202.5249,202.0185,202.5249,11338.0
2024-01-05 10:30:00,207.99,208.5,207.85,208.13,11479.0,202.5346,203.0312,202.3983,202.671,11479.0
2024-01-05 10:40:00,208.12,208.28,207.25,207.26,9733.0,202.6612,202.817,201.814,201.8238,9733.0
2024-01-05 10:50:00,207.21,207.82,206.92,207.44,13111.0,201.7751,202.3691,201.4927,201.9991,13111.0
2024-01-05 11:00:00,207.43,207.67,206.9,207.11,11899.0,201.9893,202.223,201.4732,201.6777,11899.0
2024-01-05 11:10:00,207.08,207.42,206.7,206.97,12402.0,201.6485,201.9796,201.2785,201.5414,12402.0
2024-01-05 11:20:00,206.92,206.94,206.6,206.6,15653.0,201.4927,201.5122,201.1811,201.1811,15653.0
2024-01-05 11:30:00,206.61,206.9,206.31,206.32,20160.0,201.1908,201.4732,200.8987,200.9084,20160.0
2024-01-05 11:40:00,206.39,206.44,205.89,206.2,12619.0,200.9766,201.0253,200.4897,200.7916,12619.0
2024-01-05 11:50:00,206.36,206.72,206.31,206.42,10298.0,200.9474,201.2979,200.8987,201.0058,10298.0
2024-01-05 12:00:00,206.45,206.71,205.75,205.88,14601.0,201.035,201.2882,200.3534,200.48,14601.0
2024-01-05 12:10:00,205.7,206.2,205.59,205.75,13707.0,200.3047,200.7916,200.1976,200.3534,13707.0
2024-01-05 12:20:00,205.67,205.78,205.06,205.25,18938.0,200.2755,200.3826,199.6815,199.8665,18938.0
2024-01-05 12:30:00,205.2,205.6,205.12,205.41,23117.0,199.8178,200.2073,199.7399,200.0223,23117.0
2024-01-05 12:40:00,205.48,205.67,205.24,205.37,9121.0,200.0905,200.2755,199.8568,199.9833,9121.0
2024-01-05 12:50:00,205.21,205.4,205.16,205.23,7278.0,199.8275,200.0126,199.7789,199.847,7278.0
2024-01-05 13:00:00,205.19,205.26,204.71,205.13,13658.0,199.8081,199.8762,199.3407,199.7496,13658.0
2024-01-05 13:10:00,205.17,205.18,204.7,204.83,10226.0,199.7886,199.7983,199.3309,199.4575,10226.0
2024-01-05 13:20:00,204.66,205.3,204.66,205.29,11257.0,199.292,199.9152,199.292,199.9054,11257.0
2024-01-05 13:30:00,205.36,205.97,205.36,205.92,9341.0,199.9736,200.5676,199.9736,200.5189,9341.0
2024-01-05 13:40:00,205.89,205.92,205.6,205.67,10481.0,200.4897,200.5189,200.2073,200.2755,10481.0
2024-01-05 13:50:00,205.76,205.86,205.35,205.51,9065.0,200.3631,200.4605,199.9639,200.1197,9065.0
2024-01-05 14:00:00,205.44,205.84,205.44,205.81,10733.0,200.0515,200.441,200.0515,200.4118,10733.0
2024-01-05 14:10:00,205.89,206.08,205.55,205.95,24868.0,200.4897,200.6747,200.1586,200.5481,24868.0
2024-01-05 14:20:00,205.99,206.28,205.82,205.89,14202.0,200.5871,200.8695,200.4215,200.4897,14202.0
2024-01-05 14:30:00,205.83,206.14,205.8,205.96,12712.0,200.4313,200.7331,200.4021,200.5579,12712.0
2024-01-05 14:40:00,205.87,205.87,205.21,205.29,10558.0,200.4702,200.4702,199.8275,199.9054,10558.0
2024-01-05 14:50:00,205.22,205.22,204.8,204.94,9422.0,199.8373,199.8373,199.4283,199.5646,9422.0
2024-01-05 15:00:00,204.89,205.37,204.87,205.36,11565.0,199.5159,199.9833,199.4965,199.9736,11565.0
2024-01-05 15:10:00,205.37,205.78,205.31,205.43,11913.0,199.9833,200.3826,199.9249,200.0418,11913.0
2024-01-05 15:20:00,205.43,205.45,204.96,205.2,25558.0,200.0418,200.0612,199.5841,199.8178,25558.0
2024-01-05 15:30:00,205.13,205.39,204.91,205.32,52873.0,199.7496,200.0028,199.5354,199.9347,52873.0
2024-01-05 15:40:00,205.29,205.82,205.16,205.79,34662.0,199.9054,200.4215,199.7789,200.3923,34662.0
2024-01-05 15:50:00,205.73,205.9,205.31,205.74,248951.0,200.3339,200.4994,199.9249,200.3436,248951.0
2024-01-08 09:30:00,207.3,208.74,207.25,207.57,24037.0,201.8627,203.265,201.814,202.1256,24037.0
2024-01-08 09:40:00,208.22,209.4,207.84,208.73,7089.0,202.7586,203.9076,202.3886,203.2552,7089.0
2024-01-08 09:50:00,208.82,209.94,208.37,209.94,16315.0,203.3429,204.4335,202.9047,204.4335,16315.0
2024-01-08 10:00:00,209.95,210.38,209.49,210.23,28578.0,204.4432,204.8619,203.9953,204.7159,28578.0
2024-01-08 10:10:00,210.22,210.92,210.06,210.86,13025.0,204.7061,205.3878,204.5503,205.3293,13025.0
2024-01-08 10:20:00,210.75,210.75,209.82,210.08,8998.0,205.2222,205.2222,204.3166,204.5698,8998.0
2024-01-08 10:30:00,210.06,210.92,210.06,210.83,13246.0,204.5503,205.3878,204.5503,205.3001,13246.0
2024-01-08 10:40:00,210.91,211.62,210.9,211.53,21428.0,205.378,206.0694,205.3683,205.9818,21428.0
2024-01-08 10:50:00,211.55,211.77,211.32,211.67,43232.0,206.0012,206.2155,205.7773,206.1181,43232.0
2024-01-08 11:00:00,211.71,212.21,211.64,211.96,28341.0,206.1571,206.6439,206.0889,206.4005,28341.0
2024-01-08 11:10:00,211.86,212.08,211.61,211.98,12789.0,206.3031,206.5173,206.0597,206.42,12789.0
2024-01-08 11:20:00,211.97,212.13,210.91,210.94,17611.0,206.4102,206.566,205.378,205.4072,17611.0
2024-01-08 11:30:00,210.92,211.39,210.74,211.26,18307.0,205.3878,205.8454,205.2125,205.7189,18307.0
2024-01-08 11:40:00,211.26,211.33,210.94,211.33,10804.0,205.7189,205.787,205.4072,205.787,10804.0
2024-01-08 11:50:00,211.27,211.98,211.15,211.98,9306.0,205.7286,206.42,205.6117,206.42,9306.0
2024-01-08 12:00:00,212.05,212.17,211.67,211.78,7357.0,206.4881,206.605,206.1181,206.2252,7357.0
2024-01-08 12:10:00,211.79,212.39,211.79,212.38,12369.0,206.235,206.8192,206.235,206.8095,12369.0
2024-01-08 12:20:00,212.27,212.27,212.0,212.18,13323.0,206.7024,206.7024,206.4394,206.6147,13323.0
2024-01-08 12:30:00,212.03,212.53,212.03,212.51,7450.0,206.4687,206.9555,206.4687,206.9361,7450.0
2024-01-08 12:40:00,212.56,212.85,212.48,212.71,8658.0,206.9848,207.2672,206.9069,207.1308,8658.0
2024-01-08 12:50:00,212.65,212.84,212.42,212.8,3653.0,207.0724,207.2574,206.8484,207.2185,3653.0
2024-01-08 13:00:00,212.66,212.73,212.37,212.49,4279.0,207.0821,207.1503,206.7997,206.9166,4279.0
2024-01-08 13:10:00,212.5,212.61,212.27,212.61,11555.0,206.9263,207.0334,206.7024,207.0334,11555.0
2024-01-08 13:20:00,212.67,212.79,212.49,212.62,7096.0,207.0919,207.2087,206.9166,207.0432,7096.0
2024-01-08 13:30:00,212.59,212.74,212.3,212.57,4988.0,207.014,207.16,206.7316,206.9945,4988.0
2024-01-08 13:40:00,212.6,212.72,212.38,212.58,6602.0,207.0237,207.1406,206.8095,207.0042,6602.0
2024-01-08 13:50:00,212.54,212.69,212.48,212.64,7713.0,206.9653,207.1113,206.9069,207.0627,7713.0
2024-01-08 14:00:00,212.62,212.69,212.46,212.52,8348.0,207.0432,207.1113,206.8874,206.9458,8348.0
2024-01-08 14:10:00,212.52,213.03,212.46,212.55,16121.0,206.9458,207.4424,206.8874,206.975,16121.0
2024-01-08 14:20:00,212.49,212.59,212.12,212.59,10660.0,206.9166,207.014,206.5563,207.014,10660.0
2024-01-08 14:30:00,212.59,212.71,212.05,212.09,15464.0,207.014,207.1308,206.4881,206.5271,15464.0
2024-01-08 14:40:00,212.08,212.16,211.91,212.01,12940.0,206.5173,206.5953,206.3518,206.4492,12940.0
2024-01-08 14:50:00,212.01,212.49,212.01,212.31,16313.0,206.4492,206.9166,206.4492,206.7413,16313.0
2024-01-08 15:00:00,212.28,212.28,211.84,212.13,18542.0,206.7121,206.7121,206.2836,206.566,18542.0
2024-01-08 15:10:00,212.05,212.14,211.74,212.13,20866.0,206.4881,206.5758,206.1863,206.566,20866.0
2024-01-08 15:20:00,212.07,212.07,211.16,211.35,26519.0,206.5076,206.5076,205.6215,205.8065,26519.0
2024-01-08 15:30:00,211.4,211.93,211.24,211.9,27237.0,205.8552,206.3713,205.6994,206.3421,27237.0
2024-01-08 15:40:00,211.9,212.25,211.8,211.99,44821.0,206.3421,206.6829,206.2447,206.4297,44821.0
2024-01-08 15:50:00,212.03,212.57,211.88,212.17,137040.0,206.4687,206.9945,206.3226,206.605,137040.0
2024-01-09 09:30:00,208.13,210.82,208.11,208.74,95198.0,202.671,205.2904,202.6515,203.265,95198.0
2024-01-09 09:40:00,208.73,209.16,207.85,208.03,33240.0,203.2552,203.6739,202.3983,202.5736,33240.0
2024-01-09 09:50:00,208.13,209.03,207.78,208.85,61085.0,202.671,203.5473,202.3301,203.3721,61085.0
2024-01-09 10:00:00,208.85,209.0,207.72,208.35,23340.0,203.3721,203.5181,202.2717,202.8852,23340.0
2024-01-09 10:10:00,208.4,208.68,208.15,208.59,31001.0,202.9339,203.2065,202.6904,203.1189,31001.0
2024-01-09 10:20:00,208.56,208.97,208.31,208.38,30081.0,203.0897,203.4889,202.8462,202.9144,30081.0
2024-01-09 10:30:00,208.39,208.55,208.04,208.25,84404.0,202.9241,203.0799,202.5833,202.7878,84404.0
2024-01-09 10:40:00,208.18,208.96,208.16,208.71,38129.0,202.7196,203.4792,202.7002,203.2357,38129.0
2024-01-09 10:50:00,208.77,208.77,207.79,208.01,56044.0,203.2942,203.2942,202.3399,202.5541,56044.0
2024-01-09 11:00:00,207.87,208.34,207.82,207.94,15619.0,202.4178,202.8754,202.3691,202.4859,15619.0
2024-01-09 11:10:00,207.9,208.42,207.76,208.41,9011.0,202.447,202.9533,202.3107,202.9436,9011.0
2024-01-09 11:20:00,208.48,208.88,208.48,208.78,23430.0,203.0118,203.4013,203.0118,203.3039,23430.0
2024-01-09 11:30:00,208.78,209.54,208.78,209.42,53558.0,203.3039,204.044,203.3039,203.9271,53558.0
2024-01-09 11:40:00,209.42,210.05,209.39,209.95,21420.0,203.9271,204.5406,203.8979,204.4432,21420.0
2024-01-09 11:50:00,210.03,210.86,210.03,210.72,9198.0,204.5211,205.3293,204.5211,205.193,9198.0
2024-01-09 12:00:00,210.79,211.05,210.37,211.05,18105.0,205.2612,205.5144,204.8522,205.5144,18105.0
2024-01-09 12:10:00,211.08,211.48,211.01,211.4,29629.0,205.5436,205.9331,205.4754,205.8552,29629.0
2024-01-09 12:20:00,211.4,211.9,211.31,211.89,9751.0,205.8552,206.3421,205.7675,206.3323,9751.0
2024-01-09 12:30:00,211.96,212.09,211.69,211.69,29834.0,206.4005,206.5271,206.1376,206.1376,29834.0
2024-01-09 12:40:00,211.79,212.23,211.68,212.16,19052.0,206.235,206.6634,206.1278,206.5953,19052.0
2024-01-09 12:50:00,212.18,212.74,211.79,212.62,21717.0,206.6147,207.16,206.235,207.0432,21717.0
2024-01-09 13:00:00,212.64,213.07,212.22,212.39,20869.0,207.0627,207.4814,206.6537,206.8192,20869.0
2024-01-09 13:10:00,212.49,212.67,212.42,212.5,14544.0,206.9166,207.0919,206.8484,206.9263,14544.0
2024-01-09 13:20:00,212.49,212.49,211.89,211.95,18467.0,206.9166,206.9166,206.3323,206.3908,18467.0
2024-01-09 13:30:00,211.92,211.92,211.38,211.61,21797.0,206.3615,206.3615,205.8357,206.0597,21797.0
2024-01-09 13:40:00,211.55,211.89,211.44,211.88,4627.0,206.0012,206.3323,205.8941,206.3226,4627.0
2024-01-09 13:50:00,211.88,212.42,211.88,211.99,5958.0,206.3226,206.8484,206.3226,206.4297,5958.0
2024-01-09 14:00:00,212.08,212.18,211.85,212.13,12541.0,206.5173,206.6147,206.2934,206.566,12541.0
2024-01-09 14:10:00,212.14,212.24,211.6,211.73,17580.0,206.5758,206.6732,206.0499,206.1765,17580.0
2024-01-09 14:20:00,211.73,211.96,211.38,211.65,13076.0,206.1765,206.4005,205.8357,206.0986,13076.0
2024-01-09 14:30:00,211.59,211.91,211.5,211.51,23672.0,206.0402,206.3518,205.9526,205.9623,23672.0
2024-01-09 14:40:00,211.65,211.83,211.19,211.83,65716.0,206.0986,206.2739,205.6507,206.2739,65716.0
2024-01-09 14:50:00,211.88,212.02,211.6,212.02,22194.0,206.3226,206.4589,206.0499,206.4589,22194.0
2024-01-09 15:00:00,211.99,212.53,211.83,212.08,21479.0,206.4297,206.9555,206.2739,206.5173,21479.0
2024-01-09 15:10:00,212.11,212.3,211.93,212.12,18651.0,206.5466,206.7316,206.3713,206.5563,18651.0
2024-01-09 15:20:00,212.13,212.37,212.05,212.25,20816.0,206.566,206.7997,206.4881,206.6829,20816.0
2024-01-09 15:30:00,212.3,212.3,211.13,211.3,17628.0,206.7316,206.7316,205.5923,205.7578,17628.0
2024-01-09 15:40:00,211.26,211.26,210.66,210.75,20698.0,205.7189,205.7189,205.1346,205.2222,20698.0
2024-01-09 15:50:00,210.83,211.96,210.66,211.71,79181.0,205.3001,206.4005,205.1346,206.1571,79181.0
2024-01-10 09:30:00,211.86,212.32,209.0,209.0,43392.0,206.3031,206.7511,203.5181,203.5181,43392.0
2024-01-10 09:40:00,208.71,209.1,208.0,208.22,33780.0,203.2357,203.6155,202.5444,202.7586,33780.0
2024-01-10 09:50:00,208.3,208.56,207.96,208.48,25369.0,202.8365,203.0897,202.5054,203.0118,25369.0
2024-01-10 10:00:00,208.44,208.46,207.18,207.93,44537.0,202.9728,202.9923,201.7459,202.4762,44537.0
2024-01-10 10:10:00,207.93,209.66,207.93,209.65,32544.0,202.4762,204.1608,202.4762,204.1511,32544.0
2024-01-10 10:20:00,209.68,211.17,209.67,210.98,27144.0,204.1803,205.6312,204.1706,205.4462,27144.0
2024-01-10 10:30:00,211.08,211.37,210.8,211.04,87984.0,205.5436,205.826,205.2709,205.5046,87984.0
2024-01-10 10:40:00,210.95,211.74,210.95,211.34,30950.0,205.417,206.1863,205.417,205.7968,30950.0
2024-01-10 10:50:00,211.51,211.52,210.62,210.96,27841.0,205.9623,205.972,205.0956,205.4267,27841.0
2024-01-10 11:00:00,210.96,211.01,210.38,210.44,19082.0,205.4267,205.4754,204.8619,204.9204,19082.0
2024-01-10 11:10:00,210.44,210.44,209.94,210.19,26102.0,204.9204,204.9204,204.4335,204.6769,26102.0
2024-01-10 11:20:00,210.14,210.6,210.14,210.5,15562.0,204.6282,205.0762,204.6282,204.9788,15562.0
2024-01-10 11:30:00,210.5,210.69,210.24,210.52,16320.0,204.9788,205.1638,204.7256,204.9983,16320.0
2024-01-10 11:40:00,210.63,210.93,210.6,210.76,10070.0,205.1054,205.3975,205.0762,205.232,10070.0
2024-01-10 11:50:00,210.79,211.01,210.54,210.78,11812.0,205.2612,205.4754,205.0177,205.2514,11812.0
2024-01-10 12:00:00,210.72,211.16,210.67,211.16,10411.0,205.193,205.6215,205.1443,205.6215,10411.0
2024-01-10 12:10:00,211.23,211.67,211.11,211.59,19784.0,205.6896,206.1181,205.5728,206.0402,19784.0
2024-01-10 12:20:00,211.61,211.8,211.48,211.59,19177.0,206.0597,206.2447,205.9331,206.0402,19177.0
2024-01-10 12:30:00,211.59,211.64,211.34,211.6,9909.0,206.0402,206.0889,205.7968,206.0499,9909.0
2024-01-10 12:40:00,211.58,211.77,211.51,211.72,9162.0,206.0305,206.2155,205.9623,206.1668,9162.0
2024-01-10 12:50:00,211.74,211.83,211.66,211.81,10693.0,206.1863,206.2739,206.1084,206.2544,10693.0
2024-01-10 13:00:00,211.81,212.17,211.53,211.54,29753.0,206.2544,206.605,205.9818,205.9915,29753.0
2024-01-10 13:10:00,211.61,211.62,211.09,211.39,16248.0,206.0597,206.0694,205.5533,205.8454,16248.0
2024-01-10 13:20:00,211.39,211.4,211.17,211.25,12352.0,205.8454,205.8552,205.6312,205.7091,12352.0
2024-01-10 13:30:00,211.25,211.56,211.25,211.51,10073.0,205.7091,206.011,205.7091,205.9623,10073.0
2024-01-10 13:40:00,211.52,211.62,210.89,211.11,15452.0,205.972,206.0694,205.3586,205.5728,15452.0
2024-01-10 13:50:00,211.13,211.69,211.13,211.38,7087.0,205.5923,206.1376,205.5923,205.8357,7087.0
2024-01-10 14:00:00,211.4,211.5,211.15,211.23,6525.0,205.8552,205.9526,205.6117,205.6896,6525.0
2024-01-10 14:10:00,211.27,211.66,211.22,211.43,16940.0,205.7286,206.1084,205.6799,205.8844,16940.0
2024-01-10 14:20:00,211.46,211.67,211.28,211.53,12005.0,205.9136,206.1181,205.7383,205.9818,12005.0
2024-01-10 14:30:00,211.47,211.59,211.35,211.48,9178.0,205.9233,206.0402,205.8065,205.9331,9178.0
2024-01-10 14:40:00,211.53,211.89,211.53,211.82,14814.0,205.9818,206.3323,205.9818,206.2642,14814.0
2024-01-10 14:50:00,211.82,212.23,211.82,212.23,15392.0,206.2642,206.6634,206.2642,206.6634,15392.0
2024-01-10 15:00:00,212.26,212.5,212.14,212.46,20358.0,206.6926,206.9263,206.5758,206.8874,20358.0
2024-01-10 15:10:00,212.45,212.51,211.49,211.49,19358.0,206.8776,206.9361,205.9428,205.9428,19358.0
2024-01-10 15:20:00,211.34,211.34,210.43,210.45,9311.0,205.7968,205.7968,204.9106,204.9301,9311.0
2024-01-10 15:30:00,210.46,210.69,210.33,210.38,11397.0,204.9398,205.1638,204.8132,204.8619,11397.0
2024-01-10 15:40:00,210.47,210.5,210.12,210.31,16882.0,204.9496,204.9788,204.6088,204.7938,16882.0
2024-01-10 15:50:00,210.23,211.44,210.12,211.4,94427.0,204.7159,205.8941,204.6088,205.8552,94427.0
2024-01-11 09:30:00,211.01,212.49,210.99,211.74,28737.0,205.4754,206.9166,205.4559,206.1863,28737.0
2024-01-11 09:40:00,211.89,212.39,210.5,210.78,17016.0,206.3323,206.8192,204.9788,205.2514,17016.0
2024-01-11 09:50:00,210.51,210.88,210.05,210.39,9681.0,204.9885,205.3488,204.5406,204.8717,9681.0
2024-01-11 10:00:00,210.43,210.43,207.36,207.57,22686.0,204.9106,204.9106,201.9211,202.1256,22686.0
2024-01-11 10:10:00,207.52,208.26,207.43,208.24,20231.0,202.077,202.7975,201.9893,202.7781,20231.0
2024-01-11 10:20:00,208.45,208.96,208.07,208.95,22078.0,202.9826,203.4792,202.6125,203.4694,22078.0
2024-01-11 10:30:00,209.03,209.41,208.32,208.83,19965.0,203.5473,203.9174,202.856,203.3526,19965.0
2024-01-11 10:40:00,208.67,209.34,208.62,208.97,9713.0,203.1968,203.8492,203.1481,203.4889,9713.0
2024-01-11 10:50:00,209.11,209.15,208.11,208.67,20825.0,203.6252,203.6642,202.6515,203.1968,20825.0
2024-01-11 11:00:00,208.88,208.88,208.38,208.43,9176.0,203.4013,203.4013,202.9144,202.9631,9176.0
2024-01-11 11:10:00,208.39,208.72,207.31,207.95,15633.0,202.9241,203.2455,201.8725,202.4957,15633.0
2024-01-11 11:20:00,208.37,208.46,208.0,208.38,7661.0,202.9047,202.9923,202.5444,202.9144,7661.0
2024-01-11 11:30:00,208.38,208.45,207.94,207.94,14417.0,202.9144,202.9826,202.4859,202.4859,14417.0
2024-01-11 11:40:00,207.92,208.44,207.42,208.44,13653.0,202.4665,202.9728,201.9796,202.9728,13653.0
2024-01-11 11:50:00,208.57,208.57,208.16,208.28,7612.0,203.0994,203.0994,202.7002,202.817,7612.0
2024-01-11 12:00:00,208.37,208.99,208.36,208.92,8558.0,202.9047,203.5084,202.8949,203.4402,8558.0
2024-01-11 12:10:00,208.95,209.37,208.75,209.09,10158.0,203.4694,203.8784,203.2747,203.6058,10158.0
2024-01-11 12:20:00,209.06,209.28,208.75,208.88,8105.0,203.5766,203.7908,203.2747,203.4013,8105.0
2024-01-11 12:30:00,208.79,209.01,208.64,208.9,9701.0,203.3136,203.5279,203.1676,203.4208,9701.0
2024-01-11 12:40:00,208.9,209.27,208.81,209.27,7566.0,203.4208,203.7811,203.3331,203.7811,7566.0
2024-01-11 12:50:00,209.27,209.48,209.23,209.37,8331.0,203.7811,203.9855,203.7421,203.8784,8331.0
2024-01-11 13:00:00,209.43,210.03,209.36,209.78,8885.0,203.9369,204.5211,203.8687,204.2777,8885.0
2024-01-11 13:10:00,209.98,210.34,209.98,210.27,10224.0,204.4724,204.823,204.4724,204.7548,10224.0
2024-01-11 13:20:00,210.27,210.27,209.77,209.77,11376.0,204.7548,204.7548,204.2679,204.2679,11376.0
2024-01-11 13:30:00,209.83,210.01,209.75,209.81,6003.0,204.3264,204.5016,204.2485,204.3069,6003.0
2024-01-11 13:40:00,209.81,209.89,209.64,209.66,4198.0,204.3069,204.3848,204.1413,204.1608,4198.0
2024-01-11 13:50:00,209.73,210.87,209.52,210.73,19150.0,204.229,205.3391,204.0245,205.2028,19150.0
2024-01-11 14:00:00,210.87,211.0,210.34,210.34,18507.0,205.3391,205.4657,204.823,204.823,18507.0
2024-01-11 14:10:00,210.33,210.89,210.22,210.65,20783.0,204.8132,205.3586,204.7061,205.1249,20783.0
2024-01-11 14:20:00,210.59,211.17,210.37,211.08,21212.0,205.0664,205.6312,204.8522,205.5436,21212.0
2024-01-11 14:30:00,211.1,211.23,210.85,211.08,23929.0,205.5631,205.6896,205.3196,205.5436,23929.0
2024-01-11 14:40:00,211.15,211.41,211.01,211.27,15760.0,205.6117,205.8649,205.4754,205.7286,15760.0
2024-01-11 14:50:00,211.26,211.65,211.2,211.48,20310.0,205.7189,206.0986,205.6604,205.9331,20310.0
2024-01-11 15:00:00,211.43,211.46,210.64,210.65,22908.0,205.8844,205.9136,205.1151,205.1249,22908.0
2024-01-11 15:10:00,210.55,211.08,210.35,210.87,25698.0,205.0275,205.5436,204.8327,205.3391,25698.0
2024-01-11 15:20:00,210.87,211.16,210.72,210.86,13719.0,205.3391,205.6215,205.193,205.3293,13719.0
2024-01-11 15:30:00,210.9,211.35,210.89,210.91,10663.0,205.3683,205.8065,205.3586,205.378,10663.0
2024-01-11 15:40:00,210.94,211.19,210.87,210.97,16221.0,205.4072,205.6507,205.3391,205.4365,16221.0
2024-01-11 15:50:00,211.2,211.63,210.64,211.48,125033.0,205.6604,206.0792,205.1151,205.9331,125033.0
2024-01-12 09:30:00,211.3,211.3,209.53,211.01,53699.0,205.7578,205.7578,204.0342,205.4754,53699.0
2024-01-12 09:40:00,211.09,212.21,210.82,212.02,34919.0,205.5533,206.6439,205.2904,206.4589,34919.0
2024-01-12 09:50:00,211.7,211.88,210.5,210.5,9620.0,206.1473,206.3226,204.9788,204.9788,9620.0
2024-01-12 10:00:00,210.19,210.3,209.1,209.6,11378.0,204.6769,204.784,203.6155,204.1024,11378.0
2024-01-12 10:10:00,209.84,209.92,208.77,208.78,11341.0,204.3361,204.414,203.2942,203.3039,11341.0
2024-01-12 10:20:00,208.91,209.65,208.6,209.18,16576.0,203.4305,204.1511,203.1286,203.6934,16576.0
2024-01-12 10:30:00,209.14,209.58,208.66,208.66,8768.0,203.6545,204.0829,203.1871,203.1871,8768.0
2024-01-12 10:40:00,208.64,209.07,208.22,208.22,22212.0,203.1676,203.5863,202.7586,202.7586,22212.0
2024-01-12 10:50:00,208.3,208.45,207.57,208.05,21593.0,202.8365,202.9826,202.1256,202.5931,21593.0
2024-01-12 11:00:00,207.99,208.51,207.73,208.43,11141.0,202.5346,203.041,202.2814,202.9631,11141.0
2024-01-12 11:10:00,208.51,208.93,208.46,208.74,14292.0,203.041,203.45,202.9923,203.265,14292.0
2024-01-12 11:20:00,208.63,209.06,208.37,208.65,46414.0,203.1578,203.5766,202.9047,203.1773,46414.0
2024-01-12 11:30:00,208.66,208.8,207.68,208.05,26586.0,203.1871,203.3234,202.2328,202.5931,26586.0
2024-01-12 11:40:00,207.99,208.22,207.76,208.16,9254.0,202.5346,202.7586,202.3107,202.7002,9254.0
2024-01-12 11:50:00,208.25,208.39,207.69,207.89,7216.0,202.7878,202.9241,202.2425,202.4372,7216.0
2024-01-12 12:00:00,207.93,208.04,207.77,207.84,4636.0,202.4762,202.5833,202.3204,202.3886,4636.0
2024-01-12 12:10:00,207.96,208.27,207.83,208.17,4067.0,202.5054,202.8073,202.3788,202.7099,4067.0
2024-01-12 12:20:00,208.14,208.22,207.74,207.97,7584.0,202.6807,202.7586,202.2912,202.5151,7584.0
2024-01-12 12:30:00,208.16,208.18,207.92,208.16,11736.0,202.7002,202.7196,202.4665,202.7002,11736.0
2024-01-12 12:40:00,208.1,208.28,207.94,208.12,18406.0,202.6417,202.817,202.4859,202.6612,18406.0
2024-01-12 12:50:00,208.06,208.63,208.0,208.27,17143.0,202.6028,203.1578,202.5444,202.8073,17143.0
2024-01-12 13:00:00,208.33,208.62,208.33,208.49,4590.0,202.8657,203.1481,202.8657,203.0215,4590.0
2024-01-12 13:10:00,208.5,208.61,208.3,208.37,4271.0,203.0312,203.1384,202.8365,202.9047,4271.0
2024-01-12 13:20:00,208.38,208.45,208.11,208.44,7382.0,202.9144,202.9826,202.6515,202.9728,7382.0
2024-01-12 13:30:00,208.33,208.45,208.23,208.45,4570.0,202.8657,202.9826,202.7683,202.9826,4570.0
2024-01-12 13:40:00,208.45,208.59,208.37,208.59,7639.0,202.9826,203.1189,202.9047,203.1189,7639.0
2024-01-12 13:50:00,208.6,208.83,208.53,208.81,9603.0,203.1286,203.3526,203.0605,203.3331,9603.0
2024-01-12 14:00:00,208.83,209.28,208.83,209.16,7486.0,203.3526,203.7908,203.3526,203.6739,7486.0
2024-01-12 14:10:00,209.22,209.32,209.02,209.09,4300.0,203.7324,203.8297,203.5376,203.6058,4300.0
2024-01-12 14:20:00,209.03,209.11,208.78,208.86,7334.0,203.5473,203.6252,203.3039,203.3818,7334.0
2024-01-12 14:30:00,208.84,208.84,208.36,208.51,8410.0,203.3623,203.3623,202.8949,203.041,8410.0
2024-01-12 14:40:00,208.6,208.7,208.5,208.65,6239.0,203.1286,203.226,203.0312,203.1773,6239.0
2024-01-12 14:50:00,208.63,208.82,208.39,208.59,8787.0,203.1578,203.3429,202.9241,203.1189,8787.0
2024-01-12 15:00:00,208.51,208.75,208.37,208.64,11983.0,203.041,203.2747,202.9047,203.1676,11983.0
2024-01-12 15:10:00,208.52,208.6,208.35,208.4,13135.0,203.0507,203.1286,202.8852,202.9339,13135.0
2024-01-12 15:20:00,208.42,208.92,208.39,208.86,12236.0,202.9533,203.4402,202.9241,203.3818,12236.0
2024-01-12 15:30:00,208.87,209.06,208.82,208.96,13061.0,203.3915,203.5766,203.3429,203.4792,13061.0
2024-01-12 15:40:00,208.93,209.15,208.78,209.15,18265.0,203.45,203.6642,203.3039,203.6642,18265.0
2024-01-12 15:50:00,209.21,209.33,208.89,209.07,58122.0,203.7226,203.8395,203.411,203.5863,58122.0
2024-01-16 09:30:00,210.69,211.72,206.31,207.1,104481.0,205.1638,206.1668,200.8987,201.668,104481.0
2024-01-16 09:40:00,207.09,208.14,207.0,207.0,22760.0,201.6582,202.6807,201.5706,201.5706,22760.0
2024-01-16 09:50:00,207.03,208.62,206.82,208.62,28854.0,201.5998,203.1481,201.3953,203.1481,28854.0
2024-01-16 10:00:00,208.39,208.75,208.07,208.52,22466.0,202.9241,203.2747,202.6125,203.0507,22466.0
2024-01-16 10:10:00,208.31,209.36,208.31,209.22,19278.0,202.8462,203.8687,202.8462,203.7324,19278.0
2024-01-16 10:20:00,209.31,210.22,209.08,209.78,26065.0,203.82,204.7061,203.596,204.2777,26065.0
2024-01-16 10:30:00,209.78,210.01,209.25,209.67,32149.0,204.2777,204.5016,203.7616,204.1706,32149.0
2024-01-16 10:40:00,209.59,210.94,209.57,210.66,23694.0,204.0927,205.4072,204.0732,205.1346,23694.0
2024-01-16 10:50:00,210.79,211.41,210.66,210.75,37042.0,205.2612,205.8649,205.1346,205.2222,37042.0
2024-01-16 11:00:00,210.89,210.97,209.79,210.13,27745.0,205.3586,205.4365,204.2874,204.6185,27745.0
2024-01-16 11:10:00,210.16,210.68,209.22,210.07,60643.0,204.6477,205.1541,203.7324,204.5601,60643.0
2024-01-16 11:20:00,210.03,210.56,209.6,209.61,11659.0,204.5211,205.0372,204.1024,204.1121,11659.0
2024-01-16 11:30:00,209.74,209.89,208.95,209.32,16511.0,204.2387,204.3848,203.4694,203.8297,16511.0
2024-01-16 11:40:00,209.18,209.3,208.52,208.71,12006.0,203.6934,203.8103,203.0507,203.2357,12006.0
2024-01-16 11:50:00,208.71,209.01,208.33,208.57,9382.0,203.2357,203.5279,202.8657,203.0994,9382.0
2024-01-16 12:00:00,208.63,208.92,208.0,208.21,13264.0,203.1578,203.4402,202.5444,202.7489,13264.0
2024-01-16 12:10:00,208.26,208.78,208.25,208.45,9745.0,202.7975,203.3039,202.7878,202.9826,9745.0
2024-01-16 12:20:00,208.44,208.57,208.11,208.27,8605.0,202.9728,203.0994,202.6515,202.8073,8605.0
2024-01-16 12:30:00,208.27,208.56,207.9,208.04,11712.0,202.8073,203.0897,202.447,202.5833,11712.0
2024-01-16 12:40:00,207.96,208.31,207.75,207.75,8518.0,202.5054,202.8462,202.3009,202.3009,8518.0
2024-01-16 12:50:00,207.66,208.21,207.66,207.86,15333.0,202.2133,202.7489,202.2133,202.408,15333.0
2024-01-16 13:00:00,207.75,208.61,207.68,208.36,8418.0,202.3009,203.1384,202.2328,202.8949,8418.0
2024-01-16 13:10:00,208.61,209.02,208.23,208.84,10696.0,203.1384,203.5376,202.7683,203.3623,10696.0
2024-01-16 13:20:00,208.75,208.75,208.27,208.55,5770.0,203.2747,203.2747,202.8073,203.0799,5770.0
2024-01-16 13:30:00,208.56,208.72,208.18,208.18,5060.0,203.0897,203.2455,202.7196,202.7196,5060.0
2024-01-16 13:40:00,208.16,208.47,207.85,208.08,7480.0,202.7002,203.002,202.3983,202.6223,7480.0
2024-01-16 13:50:00,208.01,208.18,207.38,207.64,8955.0,202.5541,202.7196,201.9406,202.1938,8955.0
2024-01-16 14:00:00,207.62,207.81,207.38,207.51,14021.0,202.1743,202.3593,201.9406,202.0672,14021.0
2024-01-16 14:10:00,207.6,207.62,207.1,207.11,37247.0,202.1549,202.1743,201.668,201.6777,37247.0
2024-01-16 14:20:00,207.12,207.55,207.11,207.39,20574.0,201.6874,202.1062,201.6777,201.9504,20574.0
2024-01-16 14:30:00,207.24,207.72,207.17,207.61,11333.0,201.8043,202.2717,201.7361,202.1646,11333.0
2024-01-16 14:40:00,207.63,208.01,207.47,207.92,13429.0,202.1841,202.5541,202.0283,202.4665,13429.0
2024-01-16 14:50:00,207.95,208.15,207.85,208.06,8012.0,202.4957,202.6904,202.3983,202.6028,8012.0
2024-01-16 15:00:00,208.06,208.44,207.96,208.34,11936.0,202.6028,202.9728,202.5054,202.8754,11936.0
2024-01-16 15:10:00,208.35,208.47,208.16,208.44,9615.0,202.8852,203.002,202.7002,202.9728,9615.0
2024-01-16 15:20:00,208.44,208.52,208.13,208.19,14481.0,202.9728,203.0507,202.671,202.7294,14481.0
2024-01-16 15:30:00,208.26,208.45,208.08,208.28,20141.0,202.7975,202.9826,202.6223,202.817,20141.0
2024-01-16 15:40:00,208.28,208.39,208.09,208.16,24998.0,202.817,202.9241,202.632,202.7002,24998.0
2024-01-16 15:50:00,208.0,209.12,207.8,208.94,129630.0,202.5444,203.635,202.3496,203.4597,129630.0
2024-01-17 09:30:00,205.81,206.0,202.17,203.63,70452.0,200.4118,200.5968,196.8673,198.289,70452.0
2024-01-17 09:40:00,203.44,203.44,202.24,203.2,26421.0,198.104,198.104,196.9354,197.8703,26421.0
2024-01-17 09:50:00,203.15,203.43,202.08,202.39,23664.0,197.8216,198.0942,196.7796,197.0815,23664.0
2024-01-17 10:00:00,202.39,203.73,202.11,203.51,25803.0,197.0815,198.3864,196.8089,198.1721,25803.0
2024-01-17 10:10:00,203.59,203.71,203.03,203.39,27663.0,198.25,198.3669,197.7047,198.0553,27663.0
2024-01-17 10:20:00,203.29,203.72,203.0,203.42,17370.0,197.9579,198.3766,197.6755,198.0845,17370.0
2024-01-17 10:30:00,203.38,203.48,202.84,203.31,22476.0,198.0455,198.1429,197.5197,197.9774,22476.0
2024-01-17 10:40:00,203.22,203.69,202.86,202.97,22128.0,197.8897,198.3474,197.5392,197.6463,22128.0
2024-01-17 10:50:00,202.95,203.15,202.52,202.97,21957.0,197.6268,197.8216,197.2081,197.6463,21957.0
2024-01-17 11:00:00,202.96,203.5,202.95,203.37,19861.0,197.6366,198.1624,197.6268,198.0358,19861.0
2024-01-17 11:10:00,203.48,203.55,202.78,203.08,16357.0,198.1429,198.2111,197.4613,197.7534,16357.0
2024-01-17 11:20:00,203.09,203.97,203.08,203.32,17542.0,197.7631,198.6201,197.7534,197.9871,17542.0
2024-01-17 11:30:00,203.44,203.65,203.08,203.65,41329.0,198.104,198.3085,197.7534,198.3085,41329.0
2024-01-17 11:40:00,203.63,203.76,203.18,203.19,10485.0,198.289,198.4156,197.8508,197.8605,10485.0
2024-01-17 11:50:00,203.27,203.28,202.92,203.09,12886.0,197.9384,197.9482,197.5976,197.7631,12886.0
2024-01-17 12:00:00,203.09,203.3,202.83,202.9,9474.0,197.7631,197.9676,197.51,197.5781,9474.0
2024-01-17 12:10:00,202.93,203.22,202.76,202.88,10585.0,197.6073,197.8897,197.4418,197.5587,10585.0
2024-01-17 12:20:00,202.8,202.96,202.35,202.51,22809.0,197.4808,197.6366,197.0426,197.1984,22809.0
2024-01-17 12:30:00,202.48,202.74,202.11,202.37,22328.0,197.1691,197.4223,196.8089,197.062,22328.0
2024-01-17 12:40:00,202.27,202.68,202.27,202.61,13440.0,196.9647,197.3639,196.9647,197.2957,13440.0
2024-01-17 12:50:00,202.5,202.94,202.5,202.76,11093.0,197.1886,197.6171,197.1886,197.4418,11093.0
2024-01-17 13:00:00,202.78,203.01,202.52,202.52,12700.0,197.4613,197.6852,197.2081,197.2081,12700.0
2024-01-17 13:10:00,202.51,202.65,202.18,202.27,12921.0,197.1984,197.3347,196.877,196.9647,12921.0
2024-01-17 13:20:00,202.32,202.32,201.85,202.13,14176.0,197.0133,197.0133,196.5557,196.8283,14176.0
2024-01-17 13:30:00,202.01,202.1,201.81,202.0,9554.0,196.7115,196.7991,196.5167,196.7017,9554.0
2024-01-17 13:40:00,202.0,202.11,201.58,201.67,15359.0,196.7017,196.8089,196.2928,196.3804,15359.0
2024-01-17 13:50:00,201.64,202.35,201.59,202.16,21533.0,196.3512,197.0426,196.3025,196.8575,21533.0
2024-01-17 14:00:00,202.29,202.37,202.0,202.37,13802.0,196.9841,197.062,196.7017,197.062,13802.0
2024-01-17 14:10:00,202.4,202.57,202.14,202.52,10814.0,197.0912,197.2568,196.8381,197.2081,10814.0
2024-01-17 14:20:00,202.52,203.3,202.52,202.96,13774.0,197.2081,197.9676,197.2081,197.6366,13774.0
2024-01-17 14:30:00,203.01,203.48,203.01,203.47,15835.0,197.6852,198.1429,197.6852,198.1332,15835.0
2024-01-17 14:40:00,203.56,203.87,203.44,203.51,14492.0,198.2208,198.5227,198.104,198.1721,14492.0
2024-01-17 14:50:00,203.48,203.74,203.47,203.53,19010.0,198.1429,198.3961,198.1332,198.1916,19010.0
2024-01-17 15:00:00,203.54,203.61,203.09,203.5,38015.0,198.2013,198.2695,197.7631,198.1624,38015.0
2024-01-17 15:10:00,203.5,203.56,203.01,203.16,18759.0,198.1624,198.2208,197.6852,197.8313,18759.0
2024-01-17 15:20:00,203.17,203.53,203.14,203.39,28205.0,197.841,198.1916,197.8118,198.0553,28205.0
2024-01-17 15:30:00,203.35,204.34,203.32,204.28,41409.0,198.0163,198.9804,197.9871,198.9219,41409.0
2024-01-17 15:40:00,204.29,204.92,204.18,204.84,47800.0,198.9317,199.5451,198.8246,199.4672,47800.0
2024-01-17 15:50:00,204.83,205.81,204.76,205.46,175793.0,199.4575,200.4118,199.3893,200.071,175793.0
2024-01-18 09:30:00,210.71,212.68,210.71,211.91,140850.0,205.1833,207.1016,205.1833,206.3518,140850.0
2024-01-18 09:40:00,211.92,212.06,210.01,210.03,55878.0,206.3615,206.4979,204.5016,204.5211,55878.0
2024-01-18 09:50:00,210.31,211.56,209.78,211.43,31476.0,204.7938,206.011,204.2777,205.8844,31476.0
2024-01-18 10:00:00,211.5,211.85,210.73,211.17,27433.0,205.9526,206.2934,205.2028,205.6312,27433.0
2024-01-18 10:10:00,211.28,211.88,210.81,210.96,26903.0,205.7383,206.3226,205.2807,205.4267,26903.0
2024-01-18 10:20:00,211.07,211.09,210.42,210.69,29097.0,205.5338,205.5533,204.9009,205.1638,29097.0
2024-01-18 10:30:00,210.71,211.13,210.33,210.8,20609.0,205.1833,205.5923,204.8132,205.2709,20609.0
2024-01-18 10:40:00,210.89,211.41,210.68,211.2,27116.0,205.3586,205.8649,205.1541,205.6604,27116.0
2024-01-18 10:50:00,211.22,211.39,210.59,210.8,21167.0,205.6799,205.8454,205.0664,205.2709,21167.0
2024-01-18 11:00:00,210.83,211.51,210.46,211.45,31389.0,205.3001,205.9623,204.9398,205.9039,31389.0
2024-01-18 11:10:00,211.54,212.0,211.54,211.92,21006.0,205.9915,206.4394,205.9915,206.3615,21006.0
2024-01-18 11:20:00,211.84,212.19,211.78,212.07,16851.0,206.2836,206.6245,206.2252,206.5076,16851.0
2024-01-18 11:30:00,212.07,212.23,211.72,211.72,26810.0,206.5076,206.6634,206.1668,206.1668,26810.0
2024-01-18 11:40:00,211.67,211.67,211.19,211.29,31319.0,206.1181,206.1181,205.6507,205.7481,31319.0
2024-01-18 11:50:00,211.28,211.7,211.25,211.55,25447.0,205.7383,206.1473,205.7091,206.0012,25447.0
2024-01-18 12:00:00,211.61,211.67,210.37,210.44,24582.0,206.0597,206.1181,204.8522,204.9204,24582.0
2024-01-18 12:10:00,210.52,210.66,210.02,210.41,48347.0,204.9983,205.1346,204.5114,204.8912,48347.0
2024-01-18 12:20:00,210.51,211.08,210.34,211.08,12590.0,204.9885,205.5436,204.823,205.5436,12590.0
2024-01-18 12:30:00,211.06,211.07,210.46,210.78,13540.0,205.5241,205.5338,204.9398,205.2514,13540.0
2024-01-18 12:40:00,210.73,210.99,210.7,210.79,10452.0,205.2028,205.4559,205.1735,205.2612,10452.0
2024-01-18 12:50:00,210.86,210.86,210.29,210.43,10196.0,205.3293,205.3293,204.7743,204.9106,10196.0
2024-01-18 13:00:00,210.18,210.19,209.45,209.86,14293.0,204.6672,204.6769,203.9563,204.3556,14293.0
2024-01-18 13:10:00,209.88,209.89,209.15,209.28,15726.0,204.3751,204.3848,203.6642,203.7908,15726.0
2024-01-18 13:20:00,209.28,209.51,208.96,209.04,31030.0,203.7908,204.0148,203.4792,203.5571,31030.0
2024-01-18 13:30:00,209.01,209.94,209.0,209.88,43882.0,203.5279,204.4335,203.5181,204.3751,43882.0
2024-01-18 13:40:00,209.91,210.24,209.88,210.03,21864.0,204.4043,204.7256,204.3751,204.5211,21864.0
2024-01-18 13:50:00,210.03,210.17,209.82,209.93,17992.0,204.5211,204.6574,204.3166,204.4237,17992.0
2024-01-18 14:00:00,209.83,210.31,209.83,210.19,23706.0,204.3264,204.7938,204.3264,204.6769,23706.0
2024-01-18 14:10:00,210.22,210.63,210.15,210.4,22670.0,204.7061,205.1054,204.638,204.8814,22670.0
2024-01-18 14:20:00,210.42,210.99,210.31,210.94,26507.0,204.9009,205.4559,204.7938,205.4072,26507.0
2024-01-18 14:30:00,210.94,211.15,210.61,210.79,31882.0,205.4072,205.6117,205.0859,205.2612,31882.0
2024-01-18 14:40:00,210.78,210.85,210.22,210.73,63979.0,205.2514,205.3196,204.7061,205.2028,63979.0
2024-01-18 14:50:00,210.79,211.38,210.71,211.23,43539.0,205.2612,205.8357,205.1833,205.6896,43539.0
2024-01-18 15:00:00,211.25,211.52,210.86,211.49,39729.0,205.7091,205.972,205.3293,205.9428,39729.0
2024-01-18 15:10:00,211.49,211.86,211.21,211.38,53709.0,205.9428,206.3031,205.6702,205.8357,53709.0
2024-01-18 15:20:00,211.31,211.31,210.99,211.06,54395.0,205.7675,205.7675,205.4559,205.5241,54395.0
2024-01-18 15:30:00,211.09,211.49,211.02,211.36,60146.0,205.5533,205.9428,205.4852,205.8162,60146.0
2024-01-18 15:40:00,211.34,212.03,211.24,211.67,71530.0,205.7968,206.4687,205.6994,206.1181,71530.0
2024-01-18 15:50:00,211.6,212.12,211.31,211.52,203917.0,206.0499,206.5563,205.7675,205.972,203917.0
2024-01-19 09:30:00,213.32,214.13,212.68,213.06,144150.0,207.7248,208.5136,207.1016,207.4716,144150.0
2024-01-19 09:40:00,213.06,213.85,212.59,212.86,26694.0,207.4716,208.2409,207.014,207.2769,26694.0
2024-01-19 09:50:00,212.89,214.0,212.81,213.8,12053.0,207.3061,208.387,207.2282,208.1922,12053.0
2024-01-19 10:00:00,214.02,214.29,212.91,213.2,37139.0,208.4065,208.6694,207.3256,207.608,37139.0
2024-01-19 10:10:00,213.05,213.97,213.05,213.82,17325.0,207.4619,208.3578,207.4619,208.2117,17325.0
2024-01-19 10:20:00,213.75,214.05,213.55,214.0,17578.0,208.1435,208.4357,207.9488,208.387,17578.0
2024-01-19 10:30:00,213.89,214.1,213.41,213.69,22671.0,208.2799,208.4844,207.8125,208.0851,22671.0
2024-01-19 10:40:00,213.69,214.19,213.22,213.27,22983.0,208.0851,208.572,207.6274,207.6761,22983.0
2024-01-19 10:50:00,213.13,213.44,212.78,212.98,25803.0,207.5398,207.8417,207.199,207.3937,25803.0
2024-01-19 11:00:00,212.9,213.68,212.46,213.62,13838.0,207.3158,208.0754,206.8874,208.017,13838.0
2024-01-19 11:10:00,213.66,213.91,213.46,213.52,22771.0,208.0559,208.2993,207.8612,207.9196,22771.0
2024-01-19 11:20:00,213.52,214.39,213.47,214.37,20655.0,207.9196,208.7668,207.8709,208.7473,20655.0
2024-01-19 11:30:00,214.31,214.59,213.5,213.65,18076.0,208.6889,208.9615,207.9001,208.0462,18076.0
2024-01-19 11:40:00,213.58,214.42,213.54,214.19,12119.0,207.978,208.796,207.9391,208.572,12119.0
2024-01-19 11:50:00,214.27,214.7,214.22,214.51,13112.0,208.6499,209.0686,208.6012,208.8836,13112.0
2024-01-19 12:00:00,214.53,214.58,214.04,214.15,6442.0,208.9031,208.9518,208.4259,208.5331,6442.0
2024-01-19 12:10:00,214.11,214.43,214.01,214.31,5567.0,208.4941,208.8057,208.3967,208.6889,5567.0
2024-01-19 12:20:00,214.19,215.27,214.18,215.15,11628.0,208.572,209.6237,208.5623,209.5068,11628.0
2024-01-19 12:30:00,215.21,215.97,215.2,215.79,26543.0,209.5653,210.3053,209.5555,210.13,26543.0
2024-01-19 12:40:00,215.79,216.08,215.44,215.65,21876.0,210.13,210.4124,209.7892,209.9937,21876.0
2024-01-19 12:50:00,215.65,216.58,215.64,216.51,30806.0,209.9937,210.8993,209.984,210.8312,30806.0
2024-01-19 13:00:00,216.45,216.83,215.98,216.76,17310.0,210.7727,211.1428,210.3151,211.0746,17310.0
2024-01-19 13:10:00,216.81,217.23,216.65,216.88,17410.0,211.1233,211.5323,210.9675,211.1914,17410.0
2024-01-19 13:20:00,216.94,217.33,216.94,217.08,11739.0,211.2499,211.6296,211.2499,211.3862,11739.0
2024-01-19 13:30:00,217.04,218.01,216.99,217.85,34405.0,211.3473,212.2918,211.2986,212.136,34405.0
2024-01-19 13:40:00,217.87,218.2,217.72,217.84,15108.0,212.1555,212.4768,212.0094,212.1263,15108.0
2024-01-19 13:50:00,217.73,218.47,217.73,218.18,13177.0,212.0192,212.7397,212.0192,212.4574,13177.0
2024-01-19 14:00:00,218.18,218.7,218.09,218.45,13671.0,212.4574,212.9637,212.3697,212.7203,13671.0
2024-01-19 14:10:00,218.44,219.15,218.44,218.98,45228.0,212.7105,213.4019,212.7105,213.2364,45228.0
2024-01-19 14:20:00,218.95,219.3,218.62,218.88,24271.0,213.2072,213.548,212.8858,213.139,24271.0
2024-01-19 14:30:00,218.89,219.02,218.29,218.7,13891.0,213.1487,213.2753,212.5645,212.9637,13891.0
2024-01-19 14:40:00,218.81,218.85,218.19,218.4,16231.0,213.0708,213.1098,212.4671,212.6716,16231.0
2024-01-19 14:50:00,218.42,218.68,218.14,218.65,14798.0,212.6911,212.9442,212.4184,212.915,14798.0
2024-01-19 15:00:00,218.52,219.45,218.45,219.14,21374.0,212.7884,213.694,212.7203,213.3922,21374.0
2024-01-19 15:10:00,219.37,219.37,218.71,218.99,32336.0,213.6161,213.6161,212.9735,213.2461,32336.0
2024-01-19 15:20:00,219.07,219.13,218.29,218.55,50709.0,213.324,213.3824,212.5645,212.8176,50709.0
2024-01-19 15:30:00,218.55,218.8,218.54,218.63,45210.0,212.8176,213.0611,212.8079,212.8955,45210.0
2024-01-19 15:40:00,218.61,219.08,218.52,218.79,101537.0,212.8761,213.3337,212.7884,213.0514,101537.0
2024-01-19 15:50:00,218.78,218.82,218.15,218.26,301077.0,213.0416,213.0806,212.4281,212.5353,301077.0
2024-01-22 09:30:00,219.63,223.0,219.44,221.72,62766.0,213.8693,217.1509,213.6843,215.9045,62766.0
2024-01-22 09:40:00,221.15,221.73,219.76,221.2,25041.0,215.3495,215.9142,213.9959,215.3981,25041.0
2024-01-22 09:50:00,221.22,222.15,221.12,221.5,22128.0,215.4176,216.3232,215.3202,215.6903,22128.0
2024-01-22 10:00:00,221.58,222.01,220.79,220.88,37281.0,215.7682,216.1869,214.9989,215.0865,37281.0
2024-01-22 10:10:00,220.99,221.15,220.39,220.39,15617.0,215.1936,215.3495,214.6094,214.6094,15617.0
2024-01-22 10:20:00,220.5,220.61,219.5,219.6,29656.0,214.7165,214.8236,213.7427,213.8401,29656.0
2024-01-22 10:30:00,219.54,219.54,218.66,219.14,21261.0,213.7817,213.7817,212.9248,213.3922,21261.0
2024-01-22 10:40:00,219.16,219.21,217.69,217.95,19477.0,213.4116,213.4603,211.9802,212.2334,19477.0
2024-01-22 10:50:00,217.84,218.57,217.84,218.11,17323.0,212.1263,212.8371,212.1263,212.3892,17323.0
2024-01-22 11:00:00,218.15,218.58,217.88,218.4,7796.0,212.4281,212.8469,212.1652,212.6716,7796.0
2024-01-22 11:10:00,218.42,218.93,218.35,218.9,7219.0,212.6911,213.1877,212.6229,213.1585,7219.0
2024-01-22 11:20:00,218.99,219.49,218.9,219.25,12399.0,213.2461,213.733,213.1585,213.4993,12399.0
2024-01-22 11:30:00,219.21,219.26,218.65,218.65,12866.0,213.4603,213.509,212.915,212.915,12866.0
2024-01-22 11:40:00,218.65,218.94,218.4,218.84,19767.0,212.915,213.1974,212.6716,213.1,19767.0
2024-01-22 11:50:00,218.81,219.72,218.8,219.6,13033.0,213.0708,213.957,213.0611,213.8401,13033.0
2024-01-22 12:00:00,219.61,219.67,218.5,218.58,14318.0,213.8498,213.9083,212.769,212.8469,14318.0
2024-01-22 12:10:00,218.59,218.81,218.39,218.7,11114.0,212.8566,213.0708,212.6618,212.9637,11114.0
2024-01-22 12:20:00,218.63,218.93,218.49,218.69,8296.0,212.8955,213.1877,212.7592,212.954,8296.0
2024-01-22 12:30:00,218.73,218.8,218.32,218.64,9458.0,212.9929,213.0611,212.5937,212.9053,9458.0
2024-01-22 12:40:00,218.59,218.65,218.27,218.27,8889.0,212.8566,212.915,212.545,212.545,8889.0
2024-01-22 12:50:00,218.27,218.4,218.1,218.4,18306.0,212.545,212.6716,212.3794,212.6716,18306.0
2024-01-22 13:00:00,218.4,218.54,217.99,218.36,31364.0,212.6716,212.8079,212.2723,212.6326,31364.0
2024-01-22 13:10:00,218.51,218.72,218.34,218.47,9712.0,212.7787,212.9832,212.6132,212.7397,9712.0
2024-01-22 13:20:00,218.34,218.56,217.85,217.98,16585.0,212.6132,212.8274,212.136,212.2626,16585.0
2024-01-22 13:30:00,218.01,218.27,217.92,218.13,6815.0,212.2918,212.545,212.2042,212.4087,6815.0
2024-01-22 13:40:00,218.05,218.29,217.89,218.16,6975.0,212.3308,212.5645,212.175,212.4379,6975.0
2024-01-22 13:50:00,218.18,218.46,218.06,218.12,8498.0,212.4574,212.73,212.3405,212.3989,8498.0
2024-01-22 14:00:00,218.16,218.24,218.05,218.24,7558.0,212.4379,212.5158,212.3308,212.5158,7558.0
2024-01-22 14:10:00,218.16,218.16,217.58,217.58,9008.0,212.4379,212.4379,211.8731,211.8731,9008.0
2024-01-22 14:20:00,217.57,217.81,217.34,217.81,9179.0,211.8634,212.0971,211.6394,212.0971,9179.0
2024-01-22 14:30:00,217.84,218.09,217.7,218.04,11366.0,212.1263,212.3697,211.9899,212.321,11366.0
2024-01-22 14:40:00,218.03,218.18,217.81,217.93,12460.0,212.3113,212.4574,212.0971,212.2139,12460.0
2024-01-22 14:50:00,217.88,217.94,217.74,217.86,27167.0,212.1652,212.2236,212.0289,212.1457,27167.0
2024-01-22 15:00:00,217.88,218.45,217.78,218.41,15560.0,212.1652,212.7203,212.0678,212.6813,15560.0
2024-01-22 15:10:00,218.43,218.95,218.43,218.94,12935.0,212.7008,213.2072,212.7008,213.1974,12935.0
2024-01-22 15:20:00,218.95,219.34,218.85,219.31,18265.0,213.2072,213.5869,213.1098,213.5577,18265.0
2024-01-22 15:30:00,219.32,219.39,219.02,219.03,34545.0,213.5675,213.6356,213.2753,213.2851,34545.0
2024-01-22 15:40:00,219.07,219.22,218.55,218.66,36115.0,213.324,213.4701,212.8176,212.9248,36115.0
2024-01-22 15:50:00,218.72,219.23,218.66,218.71,151640.0,212.9832,213.4798,212.9248,212.9735,151640.0
2024-01-23 09:30:00,220.35,222.0,219.45,221.9,45504.0,214.5704,216.1772,213.694,216.0798,45504.0
2024-01-23 09:40:00,221.97,222.3,220.91,222.14,42174.0,216.1479,216.4693,215.1157,216.3135,42174.0
2024-01-23 09:50:00,222.32,223.3,221.85,222.85,37477.0,216.4888,217.4431,216.0311,217.0049,37477.0
2024-01-23 10:00:00,222.8,223.9,222.58,223.61,44813.0,216.9562,218.0273,216.7419,217.7449,44813.0
2024-01-23 10:10:00,223.56,224.1,223.5,223.73,42132.0,217.6962,218.2221,217.6378,217.8618,42132.0
2024-01-23 10:20:00,223.73,223.77,222.59,222.59,39599.0,217.8618,217.9007,216.7517,216.7517,39599.0
2024-01-23 10:30:00,222.68,223.09,222.56,222.99,29317.0,216.8393,217.2386,216.7225,217.1412,29317.0
2024-01-23 10:40:00,223.04,223.06,222.64,222.76,21487.0,217.1899,217.2094,216.8004,216.9172,21487.0
2024-01-23 10:50:00,222.75,222.85,222.37,222.78,20576.0,216.9075,217.0049,216.5375,216.9367,20576.0
2024-01-23 11:00:00,222.78,223.64,222.66,223.64,20716.0,216.9367,217.7741,216.8198,217.7741,20716.0
2024-01-23 11:10:00,223.63,223.86,223.39,223.51,15655.0,217.7644,217.9884,217.5307,217.6476,15655.0
2024-01-23 11:20:00,223.52,223.9,223.42,223.82,9541.0,217.6573,218.0273,217.5599,217.9494,9541.0
2024-01-23 11:30:00,223.77,223.83,223.4,223.77,9481.0,217.9007,217.9592,217.5404,217.9007,9481.0
2024-01-23 11:40:00,223.83,224.33,223.76,224.17,13246.0,217.9592,218.446,217.891,218.2902,13246.0
2024-01-23 11:50:00,224.0,224.5,223.99,224.43,9596.0,218.1247,218.6116,218.115,218.5434,9596.0
2024-01-23 12:00:00,224.45,224.49,224.17,224.31,12427.0,218.5629,218.6018,218.2902,218.4266,12427.0
2024-01-23 12:10:00,224.38,224.49,223.96,224.01,8887.0,218.4947,218.6018,218.0857,218.1344,8887.0
2024-01-23 12:20:00,223.95,224.09,223.71,223.88,7823.0,218.076,218.2123,217.8423,218.0078,7823.0
2024-01-23 12:30:00,223.89,224.03,223.69,223.88,9948.0,218.0176,218.1539,217.8228,218.0078,9948.0
2024-01-23 12:40:00,223.85,224.07,223.72,224.02,9312.0,217.9786,218.1929,217.852,218.1442,9312.0
2024-01-23 12:50:00,224.06,224.37,224.03,224.27,23921.0,218.1831,218.485,218.1539,218.3876,23921.0
2024-01-23 13:00:00,224.36,224.87,224.13,224.87,45438.0,218.4753,218.9719,218.2513,218.9719,45438.0
2024-01-23 13:10:00,224.87,224.87,224.44,224.5,16387.0,218.9719,218.9719,218.5532,218.6116,16387.0
2024-01-23 13:20:00,224.45,224.51,223.96,224.02,57363.0,218.5629,218.6213,218.0857,218.1442,57363.0
2024-01-23 13:30:00,224.05,224.3,223.9,223.99,12756.0,218.1734,218.4168,218.0273,218.115,12756.0
2024-01-23 13:40:00,223.99,224.31,223.86,224.28,13756.0,218.115,218.4266,217.9884,218.3974,13756.0
2024-01-23 13:50:00,224.27,224.48,224.13,224.32,24393.0,218.3876,218.5921,218.2513,218.4363,24393.0
2024-01-23 14:00:00,224.22,224.32,224.1,224.15,8561.0,218.3389,218.4363,218.2221,218.2708,8561.0
2024-01-23 14:10:00,224.09,224.38,224.05,224.12,14969.0,218.2123,218.4947,218.1734,218.2416,14969.0
2024-01-23 14:20:00,224.1,224.18,223.94,224.02,14203.0,218.2221,218.3,218.0663,218.1442,14203.0
2024-01-23 14:30:00,224.04,224.05,223.72,223.8,23788.0,218.1636,218.1734,217.852,217.9299,23788.0
2024-01-23 14:40:00,223.8,224.21,223.76,223.86,32877.0,217.9299,218.3292,217.891,217.9884,32877.0
2024-01-23 14:50:00,223.83,224.02,223.66,223.94,24291.0,217.9592,218.1442,217.7936,218.0663,24291.0
2024-01-23 15:00:00,223.9,224.4,223.76,224.22,91812.0,218.0273,218.5142,217.891,218.3389,91812.0
2024-01-23 15:10:00,224.17,224.82,224.17,224.32,27288.0,218.2902,218.9232,218.2902,218.4363,27288.0
2024-01-23 15:20:00,224.39,224.42,223.97,224.17,23856.0,218.5045,218.5337,218.0955,218.2902,23856.0
2024-01-23 15:30:00,224.14,224.14,223.32,223.41,32628.0,218.261,218.261,217.4625,217.5502,32628.0
2024-01-23 15:40:00,223.41,223.86,223.36,223.44,47452.0,217.5502,217.9884,217.5015,217.5794,47452.0
2024-01-23 15:50:00,223.44,224.11,223.4,223.94,191698.0,217.5794,218.2318,217.5404,218.0663,191698.0
2024-01-24 09:30:00,222.73,224.41,220.25,221.34,110540.0,216.888,218.5239,214.4731,215.5345,110540.0
2024-01-24 09:40:00,221.31,221.69,220.38,220.66,39750.0,215.5053,215.8753,214.5996,214.8723,39750.0
2024-01-24 09:50:00,220.68,221.46,219.65,220.91,26960.0,214.8918,215.6513,213.8888,215.1157,26960.0
2024-01-24 10:00:00,220.91,221.36,219.81,221.34,21525.0,215.1157,215.5539,214.0446,215.5345,21525.0
2024-01-24 10:10:00,221.48,223.42,221.35,222.94,21152.0,215.6708,217.5599,215.5442,217.0925,21152.0
2024-01-24 10:20:00,223.2,223.41,222.29,223.36,15518.0,217.3457,217.5502,216.4596,217.5015,15518.0
2024-01-24 10:30:00,223.33,224.5,223.07,224.1,26556.0,217.4723,218.6116,217.2191,218.2221,26556.0
2024-01-24 10:40:00,224.3,224.87,224.06,224.21,23747.0,218.4168,218.9719,218.1831,218.3292,23747.0
2024-01-24 10:50:00,224.17,224.17,223.37,223.57,20335.0,218.2902,218.2902,217.5112,217.706,20335.0
2024-01-24 11:00:00,223.69,224.27,223.42,223.6,38339.0,217.8228,218.3876,217.5599,217.7352,38339.0
2024-01-24 11:10:00,223.67,223.67,222.92,223.16,23505.0,217.8034,217.8034,217.073,217.3067,23505.0
2024-01-24 11:20:00,223.08,223.38,222.86,222.93,15179.0,217.2288,217.521,217.0146,217.0828,15179.0
2024-01-24 11:30:00,222.89,223.06,222.51,222.88,14807.0,217.0438,217.2094,216.6738,217.0341,14807.0
2024-01-24 11:40:00,223.0,223.28,222.83,223.0,12547.0,217.1509,217.4236,216.9854,217.1509,12547.0
2024-01-24 11:50:00,223.17,223.6,222.99,223.39,13212.0,217.3165,217.7352,217.1412,217.5307,13212.0
2024-01-24 12:00:00,223.46,223.46,222.67,222.84,17827.0,217.5989,217.5989,216.8296,216.9951,17827.0
2024-01-24 12:10:00,222.98,223.04,222.03,222.28,12074.0,217.1315,217.1899,216.2064,216.4498,12074.0
2024-01-24 12:20:00,222.25,222.83,222.05,222.72,13256.0,216.4206,216.9854,216.2258,216.8783,13256.0
2024-01-24 12:30:00,222.77,223.02,222.54,222.74,34581.0,216.927,217.1704,216.703,216.8977,34581.0
2024-01-24 12:40:00,222.67,222.81,222.34,222.65,22316.0,216.8296,216.9659,216.5082,216.8101,22316.0
2024-01-24 12:50:00,222.59,222.99,222.59,222.99,16534.0,216.7517,217.1412,216.7517,217.1412,16534.0
2024-01-24 13:00:00,222.84,223.05,222.36,222.65,26243.0,216.9951,217.1996,216.5277,216.8101,26243.0
2024-01-24 13:10:00,222.65,222.94,222.09,222.11,31558.0,216.8101,217.0925,216.2648,216.2843,31558.0
2024-01-24 13:20:00,222.19,222.65,222.19,222.33,10146.0,216.3622,216.8101,216.3622,216.4985,10146.0
2024-01-24 13:30:00,222.36,222.43,221.91,221.91,12418.0,216.5277,216.5959,216.0895,216.0895,12418.0
2024-01-24 13:40:00,221.76,222.05,221.45,221.72,10539.0,215.9435,216.2258,215.6416,215.9045,10539.0
2024-01-24 13:50:00,221.63,221.96,221.54,221.95,6949.0,215.8169,216.1382,215.7292,216.1285,6949.0
2024-01-24 14:00:00,221.86,221.92,221.35,221.35,15961.0,216.0408,216.0993,215.5442,215.5442,15961.0
2024-01-24 14:10:00,221.35,221.39,220.69,220.84,14898.0,215.5442,215.5832,214.9015,215.0476,14898.0
2024-01-24 14:20:00,220.83,220.83,220.28,220.64,16958.0,215.0378,215.0378,214.5023,214.8528,16958.0
2024-01-24 14:30:00,220.64,221.02,220.42,220.9,21389.0,214.8528,215.2229,214.6386,215.106,21389.0
2024-01-24 14:40:00,221.03,221.62,220.83,221.52,15263.0,215.2326,215.8071,215.0378,215.7097,15263.0
2024-01-24 14:50:00,221.58,221.73,221.32,221.54,18840.0,215.7682,215.9142,215.515,215.7292,18840.0
2024-01-24 15:00:00,221.47,222.25,221.25,222.25,29672.0,215.6611,216.4206,215.4468,216.4206,29672.0
2024-01-24 15:10:00,222.22,222.23,221.02,221.17,65729.0,216.3914,216.4011,215.2229,215.3689,65729.0
2024-01-24 15:20:00,221.12,221.39,220.66,220.7,30703.0,215.3202,215.5832,214.8723,214.9113,30703.0
2024-01-24 15:30:00,220.66,221.76,220.6,221.63,37909.0,214.8723,215.9435,214.8139,215.8169,37909.0
2024-01-24 15:40:00,221.63,222.37,221.56,222.34,49295.0,215.8169,216.5375,215.7487,216.5082,49295.0
2024-01-24 15:50:00,222.13,222.44,221.54,221.71,165017.0,216.3037,216.6056,215.7292,215.8948,165017.0
2024-01-25 09:30:00,222.99,223.89,219.06,219.17,80720.0,217.1412,218.0176,213.3143,213.4214,80720.0
2024-01-25 09:40:00,219.26,220.39,218.57,220.26,50799.0,213.509,214.6094,212.8371,214.4828,50799.0
2024-01-25 09:50:00,220.24,220.56,219.22,219.49,53226.0,214.4633,214.7749,213.4701,213.733,53226.0
2024-01-25 10:00:00,219.49,220.89,219.23,220.87,52419.0,213.733,215.0963,213.4798,215.0768,52419.0
2024-01-25 10:10:00,221.24,221.24,220.15,220.38,35161.0,215.4371,215.4371,214.3757,214.5996,35161.0
2024-01-25 10:20:00,220.49,220.62,219.94,220.05,20076.0,214.7068,214.8334,214.1712,214.2783,20076.0
2024-01-25 10:30:00,220.11,220.3,219.17,219.53,31529.0,214.3367,214.5217,213.4214,213.7719,31529.0
2024-01-25 10:40:00,219.5,220.14,219.48,219.78,20176.0,213.7427,214.3659,213.7233,214.0154,20176.0
2024-01-25 10:50:00,219.85,220.11,219.44,219.85,19297.0,214.0835,214.3367,213.6843,214.0835,19297.0
2024-01-25 11:00:00,219.79,220.51,219.49,220.43,24191.0,214.0251,214.7262,213.733,214.6483,24191.0
2024-01-25 11:10:00,220.44,221.1,220.35,220.97,29894.0,214.6581,215.3008,214.5704,215.1742,29894.0
2024-01-25 11:20:00,220.94,221.46,220.8,221.41,25420.0,215.145,215.6513,215.0086,215.6026,25420.0
2024-01-25 11:30:00,221.41,221.54,220.7,220.8,38304.0,215.6026,215.7292,214.9113,215.0086,38304.0
2024-01-25 11:40:00,220.8,221.04,220.53,221.01,27288.0,215.0086,215.2423,214.7457,215.2131,27288.0
2024-01-25 11:50:00,221.07,221.26,220.45,220.67,19912.0,215.2715,215.4566,214.6678,214.882,19912.0
2024-01-25 12:00:00,220.97,221.08,220.03,220.29,8541.0,215.1742,215.2813,214.2588,214.512,8541.0
2024-01-25 12:10:00,220.16,220.62,220.16,220.47,10491.0,214.3854,214.8334,214.3854,214.6873,10491.0
2024-01-25 12:20:00,220.42,220.73,220.27,220.31,16353.0,214.6386,214.9405,214.4925,214.5315,16353.0
2024-01-25 12:30:00,220.45,220.45,219.85,220.0,8598.0,214.6678,214.6678,214.0835,214.2296,8598.0
2024-01-25 12:40:00,220.05,220.3,219.97,220.06,6076.0,214.2783,214.5217,214.2004,214.288,6076.0
2024-01-25 12:50:00,220.0,220.06,219.73,219.94,10674.0,214.2296,214.288,213.9667,214.1712,10674.0
2024-01-25 13:00:00,219.95,220.51,219.82,220.32,9521.0,214.1809,214.7262,214.0543,214.5412,9521.0
2024-01-25 13:10:00,220.24,220.47,219.72,219.72,6146.0,214.4633,214.6873,213.957,213.957,6146.0
2024-01-25 13:20:00,219.68,219.99,219.41,219.65,7922.0,213.918,214.2199,213.6551,213.8888,7922.0
2024-01-25 13:30:00,219.65,219.66,219.25,219.62,6662.0,213.8888,213.8985,213.4993,213.8596,6662.0
2024-01-25 13:40:00,219.66,220.12,219.55,220.06,5100.0,213.8985,214.3465,213.7914,214.288,5100.0
2024-01-25 13:50:00,220.07,220.08,218.57,218.69,12045.0,214.2978,214.3075,212.8371,212.954,12045.0
2024-01-25 14:00:00,218.51,218.6,217.83,218.11,15094.0,212.7787,212.8663,212.1165,212.3892,15094.0
2024-01-25 14:10:00,218.17,218.84,218.15,218.59,8131.0,212.4476,213.1,212.4281,212.8566,8131.0
2024-01-25 14:20:00,218.66,218.85,218.16,218.3,7545.0,212.9248,213.1098,212.4379,212.5742,7545.0
2024-01-25 14:30:00,218.45,218.56,218.06,218.27,8103.0,212.7203,212.8274,212.3405,212.545,8103.0
2024-01-25 14:40:00,218.2,218.3,217.96,218.18,33215.0,212.4768,212.5742,212.2431,212.4574,33215.0
2024-01-25 14:50:00,218.15,219.26,218.05,219.17,14492.0,212.4281,213.509,212.3308,213.4214,14492.0
2024-01-25 15:00:00,219.17,219.69,219.15,219.58,6793.0,213.4214,213.9277,213.4019,213.8206,6793.0
2024-01-25 15:10:00,219.59,219.78,219.19,219.66,13283.0,213.8304,214.0154,213.4409,213.8985,13283.0
2024-01-25 15:20:00,219.68,219.74,219.22,219.52,8776.0,213.918,213.9764,213.4701,213.7622,8776.0
2024-01-25 15:30:00,219.52,220.23,219.4,219.78,16946.0,213.7622,214.4536,213.6454,214.0154,16946.0
2024-01-25 15:40:00,219.74,219.84,219.22,219.53,35437.0,213.9764,214.0738,213.4701,213.7719,35437.0
2024-01-25 15:50:00,219.57,219.94,219.21,219.41,170725.0,213.8109,214.1712,213.4603,213.6551,170725.0
2024-01-26 09:30:00,218.11,218.95,216.53,217.62,75272.0,212.3892,213.2072,210.8506,211.912,75272.0
2024-01-26 09:40:00,217.55,218.27,216.8,217.18,37940.0,211.8439,212.545,211.1135,211.4836,37940.0
2024-01-26 09:50:00,217.33,217.49,216.19,217.46,24082.0,211.6296,211.7854,210.5195,211.7562,24082.0
2024-01-26 10:00:00,217.36,217.36,216.31,216.9,32318.0,211.6589,211.6589,210.6364,211.2109,32318.0
2024-01-26 10:10:00,216.93,216.93,215.99,216.2,38492.0,211.2401,211.2401,210.3248,210.5293,38492.0
2024-01-26 10:20:00,216.31,217.54,216.31,217.37,29701.0,210.6364,211.8341,210.6364,211.6686,29701.0
2024-01-26 10:30:00,217.43,217.48,216.81,216.81,35865.0,211.727,211.7757,211.1233,211.1233,35865.0
2024-01-26 10:40:00,216.99,217.5,216.79,217.5,17097.0,211.2986,211.7952,211.1038,211.7952,17097.0
2024-01-26 10:50:00,217.54,218.19,217.35,218.19,17508.0,211.8341,212.4671,211.6491,212.4671,17508.0
2024-01-26 11:00:00,218.18,218.21,217.0,217.4,37115.0,212.4574,212.4866,211.3083,211.6978,37115.0
2024-01-26 11:10:00,217.42,217.42,216.51,216.78,14197.0,211.7173,211.7173,210.8312,211.0941,14197.0
2024-01-26 11:20:00,216.78,217.16,216.55,216.73,17915.0,211.0941,211.4641,210.8701,211.0454,17915.0
2024-01-26 11:30:00,216.8,217.08,216.0,216.19,40771.0,211.1135,211.3862,210.3345,210.5195,40771.0
2024-01-26 11:40:00,216.13,216.44,215.98,216.34,30442.0,210.4611,210.763,210.3151,210.6656,30442.0
2024-01-26 11:50:00,216.43,216.53,216.04,216.14,9887.0,210.7533,210.8506,210.3735,210.4709,9887.0
2024-01-26 12:00:00,216.14,216.6,216.08,216.23,18182.0,210.4709,210.9188,210.4124,210.5585,18182.0
2024-01-26 12:10:00,216.22,216.8,216.19,216.77,19776.0,210.5488,211.1135,210.5195,211.0843,19776.0
2024-01-26 12:20:00,216.68,216.99,216.31,216.49,12555.0,210.9967,211.2986,210.6364,210.8117,12555.0
2024-01-26 12:30:00,216.41,216.41,215.73,215.9,27765.0,210.7338,210.7338,210.0716,210.2372,27765.0
2024-01-26 12:40:00,215.9,216.03,215.17,215.17,12827.0,210.2372,210.3637,209.5263,209.5263,12827.0
2024-01-26 12:50:00,215.05,215.29,214.78,214.85,10037.0,209.4094,209.6432,209.1465,209.2147,10037.0
2024-01-26 13:00:00,214.8,215.04,214.56,214.99,12456.0,209.166,209.3997,208.9323,209.351,12456.0
2024-01-26 13:10:00,214.98,215.19,214.5,214.53,8641.0,209.3413,209.5458,208.8739,208.9031,8641.0
2024-01-26 13:20:00,214.63,215.37,214.58,215.0,9456.0,209.0005,209.7211,208.9518,209.3608,9456.0
2024-01-26 13:30:00,215.16,215.47,215.14,215.17,13080.0,209.5166,209.8184,209.4971,209.5263,13080.0
2024-01-26 13:40:00,215.14,215.2,214.5,214.51,11640.0,209.4971,209.5555,208.8739,208.8836,11640.0
2024-01-26 13:50:00,214.49,214.8,214.36,214.61,9841.0,208.8641,209.166,208.7375,208.981,9841.0
2024-01-26 14:00:00,214.52,215.08,214.5,214.74,11382.0,208.8933,209.4387,208.8739,209.1076,11382.0
2024-01-26 14:10:00,214.76,215.0,214.58,214.7,13192.0,209.1271,209.3608,208.9518,209.0686,13192.0
2024-01-26 14:20:00,214.76,214.9,214.52,214.68,15693.0,209.1271,209.2634,208.8933,209.0492,15693.0
2024-01-26 14:30:00,214.71,215.05,214.48,215.04,9804.0,209.0784,209.4094,208.8544,209.3997,9804.0
2024-01-26 14:40:00,215.08,215.42,215.07,215.26,9986.0,209.4387,209.7697,209.4289,209.6139,9986.0
2024-01-26 14:50:00,215.23,215.7,215.22,215.5,12847.0,209.5847,210.0424,209.575,209.8476,12847.0
2024-01-26 15:00:00,215.52,215.63,214.88,214.92,17778.0,209.8671,209.9742,209.2439,209.2829,17778.0
2024-01-26 15:10:00,214.95,215.54,214.95,215.3,27269.0,209.3121,209.8866,209.3121,209.6529,27269.0
2024-01-26 15:20:00,215.28,215.45,215.13,215.3,27373.0,209.6334,209.799,209.4873,209.6529,27373.0
2024-01-26 15:30:00,215.31,215.36,214.99,215.12,48544.0,209.6626,209.7113,209.351,209.4776,48544.0
2024-01-26 15:40:00,215.12,215.6,214.85,215.56,68451.0,209.4776,209.945,209.2147,209.9061,68451.0
2024-01-26 15:50:00,215.52,215.55,214.68,215.15,237240.0,209.8671,209.8963,209.0492,209.5068,237240.0
2024-01-29 09:30:00,216.93,216.93,215.36,215.53,43727.0,211.2401,211.2401,209.7113,209.8769,43727.0
2024-01-29 09:40:00,215.33,215.66,214.04,214.14,21605.0,209.6821,210.0034,208.4259,208.5233,21605.0
2024-01-29 09:50:00,213.97,214.03,213.29,213.8,24263.0,208.3578,208.4162,207.6956,208.1922,24263.0
2024-01-29 10:00:00,213.81,214.67,213.39,214.51,9530.0,208.202,209.0394,207.793,208.8836,9530.0
2024-01-29 10:10:00,214.59,214.93,214.5,214.75,12918.0,208.9615,209.2926,208.8739,209.1173,12918.0
2024-01-29 10:20:00,214.74,214.75,214.03,214.51,24264.0,209.1076,209.1173,208.4162,208.8836,24264.0
2024-01-29 10:30:00,214.57,214.82,214.14,214.67,37848.0,208.942,209.1855,208.5233,209.0394,37848.0
2024-01-29 10:40:00,214.67,214.67,214.13,214.25,24019.0,209.0394,209.0394,208.5136,208.6304,24019.0
2024-01-29 10:50:00,214.23,214.85,214.2,214.58,10058.0,208.611,209.2147,208.5817,208.9518,10058.0
2024-01-29 11:00:00,214.6,215.14,214.5,214.98,5132.0,208.9713,209.4971,208.8739,209.3413,5132.0
2024-01-29 11:10:00,215.06,215.41,214.81,215.21,6023.0,209.4192,209.76,209.1757,209.5653,6023.0
2024-01-29 11:20:00,215.28,215.29,214.81,215.22,8552.0,209.6334,209.6432,209.1757,209.575,8552.0
2024-01-29 11:30:00,215.23,215.33,214.96,215.0,14779.0,209.5847,209.6821,209.3218,209.3608,14779.0
2024-01-29 11:40:00,215.01,215.07,214.79,214.94,8046.0,209.3705,209.4289,209.1563,209.3023,8046.0
2024-01-29 11:50:00,214.92,214.92,214.7,214.9,11578.0,209.2829,209.2829,209.0686,209.2634,11578.0
2024-01-29 12:00:00,214.92,215.02,214.76,214.98,9578.0,209.2829,209.3802,209.1271,209.3413,9578.0
2024-01-29 12:10:00,214.94,215.39,214.94,215.15,6935.0,209.3023,209.7405,209.3023,209.5068,6935.0
2024-01-29 12:20:00,215.07,215.42,214.95,215.18,9880.0,209.4289,209.7697,209.3121,209.536,9880.0
2024-01-29 12:30:00,215.19,215.19,214.93,215.02,19289.0,209.5458,209.5458,209.2926,209.3802,19289.0
2024-01-29 12:40:00,214.99,215.01,214.61,214.95,7089.0,209.351,209.3705,208.981,209.3121,7089.0
2024-01-29 12:50:00,214.95,215.13,214.85,215.06,14415.0,209.3121,209.4873,209.2147,209.4192,14415.0
2024-01-29 13:00:00,215.12,215.12,214.74,214.75,7568.0,209.4776,209.4776,209.1076,209.1173,7568.0
2024-01-29 13:10:00,214.74,214.92,214.52,214.79,4892.0,209.1076,209.2829,208.8933,209.1563,4892.0
2024-01-29 13:20:00,214.78,214.92,214.67,214.84,6998.0,209.1465,209.2829,209.0394,209.205,6998.0
2024-01-29 13:30:00,215.01,215.03,214.71,214.87,8832.0,209.3705,209.39,209.0784,209.2342,8832.0
2024-01-29 13:40:00,214.96,215.11,214.86,214.97,4772.0,209.3218,209.4679,209.2244,209.3315,4772.0
2024-01-29 13:50:00,215.04,215.05,214.71,214.73,7065.0,209.3997,209.4094,209.0784,209.0978,7065.0
2024-01-29 14:00:00,214.71,214.91,214.71,214.84,10086.0,209.0784,209.2731,209.0784,209.205,10086.0
2024-01-29 14:10:00,214.91,215.14,214.9,214.97,12447.0,209.2731,209.4971,209.2634,209.3315,12447.0
2024-01-29 14:20:00,214.93,214.99,214.64,214.92,14099.0,209.2926,209.351,209.0102,209.2829,14099.0
2024-01-29 14:30:00,214.96,215.1,214.88,215.03,7352.0,209.3218,209.4581,209.2439,209.39,7352.0
2024-01-29 14:40:00,215.09,215.23,214.89,214.89,5734.0,209.4484,209.5847,209.2536,209.2536,5734.0
2024-01-29 14:50:00,214.93,215.08,214.93,214.99,8441.0,209.2926,209.4387,209.2926,209.351,8441.0
2024-01-29 15:00:00,215.01,216.16,215.01,215.85,25965.0,209.3705,210.4903,209.3705,210.1885,25965.0
2024-01-29 15:10:00,216.0,216.58,215.88,216.52,18388.0,210.3345,210.8993,210.2177,210.8409,18388.0
2024-01-29 15:20:00,216.68,217.57,216.59,217.33,25269.0,210.9967,211.8634,210.9091,211.6296,25269.0
2024-01-29 15:30:00,217.31,217.52,216.88,216.94,47155.0,211.6102,211.8147,211.1914,211.2499,47155.0
2024-01-29 15:40:00,216.91,217.08,216.51,216.7,31323.0,211.2207,211.3862,210.8312,211.0162,31323.0
2024-01-29 15:50:00,216.76,217.48,216.71,217.46,186584.0,211.0746,211.7757,211.0259,211.7562,186584.0
2024-01-30 09:30:00,215.55,217.25,215.29,216.31,50850.0,209.8963,211.5517,209.6432,210.6364,50850.0
2024-01-30 09:40:00,216.33,216.34,215.25,215.63,25862.0,210.6559,210.6656,209.6042,209.9742,25862.0
2024-01-30 09:50:00,215.79,216.07,215.48,216.01,23471.0,210.13,210.4027,209.8282,210.3443,23471.0
2024-01-30 10:00:00,216.16,216.6,215.36,216.59,12868.0,210.4903,210.9188,209.7113,210.9091,12868.0
2024-01-30 10:10:00,216.81,216.94,215.91,216.03,10406.0,211.1233,211.2499,210.2469,210.3637,10406.0
2024-01-30 10:20:00,216.08,216.14,215.34,216.05,8486.0,210.4124,210.4709,209.6918,210.3832,8486.0
2024-01-30 10:30:00,216.11,216.33,215.92,216.07,9252.0,210.4416,210.6559,210.2566,210.4027,9252.0
2024-01-30 10:40:00,216.07,216.1,215.44,215.46,14129.0,210.4027,210.4319,209.7892,209.8087,14129.0
2024-01-30 10:50:00,215.53,215.88,215.14,215.84,18049.0,209.8769,210.2177,209.4971,210.1787,18049.0
2024-01-30 11:00:00,215.84,216.15,215.6,216.15,12527.0,210.1787,210.4806,209.945,210.4806,12527.0
2024-01-30 11:10:00,216.06,216.17,215.82,215.88,9077.0,210.393,210.5001,210.1593,210.2177,9077.0
2024-01-30 11:20:00,215.94,216.06,215.78,215.8,10758.0,210.2761,210.393,210.1203,210.1398,10758.0
2024-01-30 11:30:00,215.75,216.06,215.73,215.98,12579.0,210.0911,210.393,210.0716,210.3151,12579.0
2024-01-30 11:40:00,216.0,216.07,215.85,215.98,12312.0,210.3345,210.4027,210.1885,210.3151,12312.0
2024-01-30 11:50:00,216.0,216.05,215.49,215.58,15186.0,210.3345,210.3832,209.8379,209.9255,15186.0
2024-01-30 12:00:00,215.62,215.69,215.37,215.44,11026.0,209.9645,210.0327,209.7211,209.7892,11026.0
2024-01-30 12:10:00,215.34,215.54,215.16,215.31,8092.0,209.6918,209.8866,209.5166,209.6626,8092.0
2024-01-30 12:20:00,215.29,215.55,215.13,215.2,14594.0,209.6432,209.8963,209.4873,209.5555,14594.0
2024-01-30 12:30:00,215.22,215.28,214.75,214.9,12045.0,209.575,209.6334,209.1173,209.2634,12045.0
2024-01-30 12:40:00,214.9,214.99,214.66,214.98,9269.0,209.2634,209.351,209.0297,209.3413,9269.0
2024-01-30 12:50:00,214.99,215.03,214.73,214.82,5843.0,209.351,209.39,209.0978,209.1855,5843.0
2024-01-30 13:00:00,214.74,214.78,214.23,214.42,9347.0,209.1076,209.1465,208.611,208.796,9347.0
2024-01-30 13:10:00,214.44,214.74,214.29,214.66,14317.0,208.8154,209.1076,208.6694,209.0297,14317.0
2024-01-30 13:20:00,214.59,215.32,214.59,215.32,9756.0,208.9615,209.6724,208.9615,209.6724,9756.0
2024-01-30 13:30:00,215.42,215.53,215.16,215.31,9879.0,209.7697,209.8769,209.5166,209.6626,9879.0
2024-01-30 13:40:00,215.26,215.4,214.92,214.94,29504.0,209.6139,209.7503,209.2829,209.3023,29504.0
2024-01-30 13:50:00,214.96,215.03,214.53,214.75,11714.0,209.3218,209.39,208.9031,209.1173,11714.0
2024-01-30 14:00:00,214.83,215.1,214.68,214.8,9513.0,209.1952,209.4581,209.0492,209.166,9513.0
2024-01-30 14:10:00,214.76,215.01,214.58,214.68,9060.0,209.1271,209.3705,208.9518,209.0492,9060.0
2024-01-30 14:20:00,214.61,214.99,214.57,214.94,11414.0,208.981,209.351,208.942,209.3023,11414.0
2024-01-30 14:30:00,214.96,215.3,214.87,214.98,8048.0,209.3218,209.6529,209.2342,209.3413,8048.0
2024-01-30 14:40:00,214.94,215.06,214.8,214.95,10118.0,209.3023,209.4192,209.166,209.3121,10118.0
2024-01-30 14:50:00,214.94,215.08,214.78,214.86,11414.0,209.3023,209.4387,209.1465,209.2244,11414.0
2024-01-30 15:00:00,214.92,215.1,214.59,214.59,14618.0,209.2829,209.4581,208.9615,208.9615,14618.0
2024-01-30 15:10:00,214.69,215.22,214.66,215.22,15457.0,209.0589,209.575,209.0297,209.575,15457.0
2024-01-30 15:20:00,215.22,215.66,215.22,215.53,19238.0,209.575,210.0034,209.575,209.8769,19238.0
2024-01-30 15:30:00,215.59,215.62,215.26,215.27,18760.0,209.9353,209.9645,209.6139,209.6237,18760.0
2024-01-30 15:40:00,215.33,215.71,215.3,215.61,22456.0,209.6821,210.0521,209.6529,209.9548,22456.0
2024-01-30 15:50:00,215.55,215.66,215.1,215.1,204529.0,209.8963,210.0034,209.4581,209.4581,204529.0
2024-01-31 09:30:00,212.56,212.88,210.87,211.49,49792.0,206.9848,207.2964,205.3391,205.9428,49792.0
2024-01-31 09:40:00,211.45,211.63,210.09,211.58,58054.0,205.9039,206.0792,204.5795,206.0305,58054.0
2024-01-31 09:50:00,211.94,211.95,210.72,211.54,22124.0,206.381,206.3908,205.193,205.9915,22124.0
2024-01-31 10:00:00,211.5,212.04,211.45,211.98,7208.0,205.9526,206.4784,205.9039,206.42,7208.0
2024-01-31 10:10:00,212.14,212.32,211.39,211.53,46543.0,206.5758,206.7511,205.8454,205.9818,46543.0
2024-01-31 10:20:00,211.37,211.79,211.19,211.57,11737.0,205.826,206.235,205.6507,206.0207,11737.0
2024-01-31 10:30:00,211.75,211.92,210.87,210.96,17638.0,206.196,206.3615,205.3391,205.4267,17638.0
2024-01-31 10:40:00,210.97,212.07,210.94,211.98,19414.0,205.4365,206.5076,205.4072,206.42,19414.0
2024-01-31 10:50:00,211.92,212.51,211.85,212.22,34615.0,206.3615,206.9361,206.2934,206.6537,34615.0
2024-01-31 11:00:00,212.22,212.63,212.21,212.59,30348.0,206.6537,207.0529,206.6439,207.014,30348.0
2024-01-31 11:10:00,212.58,212.58,212.06,212.16,26302.0,207.0042,207.0042,206.4979,206.5953,26302.0
2024-01-31 11:20:00,212.24,212.27,211.5,211.87,45609.0,206.6732,206.7024,205.9526,206.3129,45609.0
2024-01-31 11:30:00,211.92,212.11,211.56,211.92,22101.0,206.3615,206.5466,206.011,206.3615,22101.0
2024-01-31 11:40:00,211.92,212.34,211.61,212.04,15123.0,206.3615,206.7705,206.0597,206.4784,15123.0
2024-01-31 11:50:00,212.03,212.41,211.99,212.31,18919.0,206.4687,206.8387,206.4297,206.7413,18919.0
2024-01-31 12:00:00,212.27,212.82,212.1,212.76,23278.0,206.7024,207.2379,206.5368,207.1795,23278.0
2024-01-31 12:10:00,212.7,212.78,212.35,212.42,17584.0,207.1211,207.199,206.7803,206.8484,17584.0
2024-01-31 12:20:00,212.34,212.87,212.31,212.74,7666.0,206.7705,207.2866,206.7413,207.16,7666.0
2024-01-31 12:30:00,212.68,213.01,212.43,212.51,20339.0,207.1016,207.423,206.8582,206.9361,20339.0
2024-01-31 12:40:00,212.44,212.76,212.4,212.66,7697.0,206.8679,207.1795,206.829,207.0821,7697.0
2024-01-31 12:50:00,212.69,212.96,212.53,212.65,24545.0,207.1113,207.3743,206.9555,207.0724,24545.0
2024-01-31 13:00:00,212.63,213.1,212.5,213.0,32833.0,207.0529,207.5106,206.9263,207.4132,32833.0
2024-01-31 13:10:00,212.99,213.08,212.68,213.02,18429.0,207.4035,207.4911,207.1016,207.4327,18429.0
2024-01-31 13:20:00,213.08,213.22,212.54,212.78,13489.0,207.4911,207.6274,206.9653,207.199,13489.0
2024-01-31 13:30:00,212.66,213.08,212.47,212.5,17990.0,207.0821,207.4911,206.8971,206.9263,17990.0
2024-01-31 13:40:00,212.42,212.92,212.41,212.88,21800.0,206.8484,207.3353,206.8387,207.2964,21800.0
2024-01-31 13:50:00,212.88,212.96,212.64,212.77,14279.0,207.2964,207.3743,207.0627,207.1893,14279.0
2024-01-31 14:00:00,212.77,213.02,211.32,211.32,31115.0,207.1893,207.4327,205.7773,205.7773,31115.0
2024-01-31 14:10:00,211.55,212.18,211.05,211.16,28536.0,206.0012,206.6147,205.5144,205.6215,28536.0
2024-01-31 14:20:00,211.19,211.51,210.82,211.4,24980.0,205.6507,205.9623,205.2904,205.8552,24980.0
2024-01-31 14:30:00,211.22,213.25,210.82,213.17,34734.0,205.6799,207.6567,205.2904,207.5788,34734.0
2024-01-31 14:40:00,213.22,215.32,213.15,213.51,47661.0,207.6274,209.6724,207.5593,207.9098,47661.0
2024-01-31 14:50:00,213.33,213.41,212.32,212.55,25352.0,207.7346,207.8125,206.7511,206.975,25352.0
2024-01-31 15:00:00,212.56,212.7,209.75,210.93,67747.0,206.9848,207.1211,204.2485,205.3975,67747.0
2024-01-31 15:10:00,210.98,211.26,210.14,210.69,22641.0,205.4462,205.7189,204.6282,205.1638,22641.0
2024-01-31 15:20:00,210.67,211.64,210.49,211.09,18032.0,205.1443,206.0889,204.9691,205.5533,18032.0
2024-01-31 15:30:00,211.07,211.42,210.13,210.81,63407.0,205.5338,205.8747,204.6185,205.2807,63407.0
2024-01-31 15:40:00,210.81,211.21,210.66,210.99,59441.0,205.2807,205.6702,205.1346,205.4559,59441.0
2024-01-31 15:50:00,210.89,211.03,210.31,210.66,284559.0,205.3586,205.4949,204.7938,205.1346,284559.0
2024-02-01 09:30:00,211.99,211.99,210.44,210.44,37746.0,206.4297,206.4297,204.9204,204.9204,37746.0
2024-02-01 09:40:00,210.6,211.61,210.47,211.52,41724.0,205.0762,206.0597,204.9496,205.972,41724.0
2024-02-01 09:50:00,211.64,212.09,210.61,210.85,46448.0,206.0889,206.5271,205.0859,205.3196,46448.0
2024-02-01 10:00:00,210.72,211.88,209.49,211.88,18680.0,205.193,206.3226,203.9953,206.3226,18680.0
2024-02-01 10:10:00,211.87,211.88,211.08,211.1,39450.0,206.3129,206.3226,205.5436,205.5631,39450.0
2024-02-01 10:20:00,211.13,211.59,210.37,211.4,15864.0,205.5923,206.0402,204.8522,205.8552,15864.0
2024-02-01 10:30:00,211.37,211.58,210.79,211.12,15406.0,205.826,206.0305,205.2612,205.5825,15406.0
2024-02-01 10:40:00,211.03,211.29,210.45,210.65,7732.0,205.4949,205.7481,204.9301,205.1249,7732.0
2024-02-01 10:50:00,210.77,210.77,209.44,209.58,18556.0,205.2417,205.2417,203.9466,204.0829,18556.0
2024-02-01 11:00:00,209.49,210.26,209.47,210.18,13619.0,203.9953,204.7451,203.9758,204.6672,13619.0
2024-02-01 11:10:00,210.21,210.5,209.9,210.14,12272.0,204.6964,204.9788,204.3945,204.6282,12272.0
2024-02-01 11:20:00,210.05,210.57,210.02,210.18,10598.0,204.5406,205.047,204.5114,204.6672,10598.0
2024-02-01 11:30:00,210.29,210.43,210.02,210.24,20881.0,204.7743,204.9106,204.5114,204.7256,20881.0
2024-02-01 11:40:00,210.37,210.91,210.29,210.76,16704.0,204.8522,205.378,204.7743,205.232,16704.0
2024-02-01 11:50:00,210.88,210.99,210.69,210.91,10838.0,205.3488,205.4559,205.1638,205.378,10838.0
2024-02-01 12:00:00,210.91,212.61,210.9,212.61,14286.0,205.378,207.0334,205.3683,207.0334,14286.0
2024-02-01 12:10:00,212.38,212.67,211.65,211.74,10291.0,206.8095,207.0919,206.0986,206.1863,10291.0
2024-02-01 12:20:00,211.76,211.89,211.45,211.49,10241.0,206.2057,206.3323,205.9039,205.9428,10241.0
2024-02-01 12:30:00,211.68,211.71,211.38,211.49,22761.0,206.1278,206.1571,205.8357,205.9428,22761.0
2024-02-01 12:40:00,211.49,212.12,211.32,212.02,12210.0,205.9428,206.5563,205.7773,206.4589,12210.0
2024-02-01 12:50:00,212.06,212.4,211.64,211.84,18290.0,206.4979,206.829,206.0889,206.2836,18290.0
2024-02-01 13:00:00,211.81,211.81,210.67,210.9,8601.0,206.2544,206.2544,205.1443,205.3683,8601.0
2024-02-01 13:10:00,211.02,211.96,211.02,211.72,12646.0,205.4852,206.4005,205.4852,206.1668,12646.0
2024-02-01 13:20:00,211.72,212.28,211.71,212.26,15126.0,206.1668,206.7121,206.1571,206.6926,15126.0
2024-02-01 13:30:00,212.25,212.87,212.0,212.02,22347.0,206.6829,207.2866,206.4394,206.4589,22347.0
2024-02-01 13:40:00,212.16,212.77,212.0,212.61,10925.0,206.5953,207.1893,206.4394,207.0334,10925.0
2024-02-01 13:50:00,212.7,213.01,212.56,212.74,12887.0,207.1211,207.423,206.9848,207.16,12887.0
2024-02-01 14:00:00,212.76,212.86,212.54,212.69,13561.0,207.1795,207.2769,206.9653,207.1113,13561.0
2024-02-01 14:10:00,212.86,212.86,212.35,212.48,7423.0,207.2769,207.2769,206.7803,206.9069,7423.0
2024-02-01 14:20:00,212.6,212.61,212.25,212.52,8992.0,207.0237,207.0334,206.6829,206.9458,8992.0
2024-02-01 14:30:00,212.54,212.59,212.22,212.51,7087.0,206.9653,207.014,206.6537,206.9361,7087.0
2024-02-01 14:40:00,212.54,213.14,212.4,213.08,13136.0,206.9653,207.5495,206.829,207.4911,13136.0
2024-02-01 14:50:00,213.12,213.22,212.75,213.2,7287.0,207.5301,207.6274,207.1698,207.608,7287.0
2024-02-01 15:00:00,213.19,213.7,213.13,213.29,16208.0,207.5982,208.0949,207.5398,207.6956,16208.0
2024-02-01 15:10:00,213.25,213.36,212.96,213.21,17282.0,207.6567,207.7638,207.3743,207.6177,17282.0
2024-02-01 15:20:00,213.19,213.38,213.02,213.16,14407.0,207.5982,207.7833,207.4327,207.569,14407.0
2024-02-01 15:30:00,213.22,213.54,213.15,213.37,27665.0,207.6274,207.9391,207.5593,207.7735,27665.0
2024-02-01 15:40:00,213.34,214.04,213.34,213.51,63739.0,207.7443,208.4259,207.7443,207.9098,63739.0
2024-02-01 15:50:00,213.51,213.67,212.76,212.94,220156.0,207.9098,208.0656,207.1795,207.3548,220156.0
2024-02-02 09:30:00,210.16,212.66,209.86,211.42,37053.0,204.6477,207.0821,204.3556,205.8747,37053.0
2024-02-02 09:40:00,211.6,212.36,210.84,212.25,10721.0,206.0499,206.79,205.3099,206.6829,10721.0
2024-02-02 09:50:00,212.25,212.9,211.71,212.42,27391.0,206.6829,207.3158,206.1571,206.8484,27391.0
2024-02-02 10:00:00,212.15,212.71,211.67,211.81,26956.0,206.5855,207.1308,206.1181,206.2544,26956.0
2024-02-02 10:10:00,211.81,212.12,211.51,211.98,16469.0,206.2544,206.5563,205.9623,206.42,16469.0
2024-02-02 10:20:00,211.91,212.84,211.81,212.24,9822.0,206.3518,207.2574,206.2544,206.6732,9822.0
2024-02-02 10:30:00,212.2,212.66,211.38,212.58,7721.0,206.6342,207.0821,205.8357,207.0042,7721.0
2024-02-02 10:40:00,212.67,213.25,212.63,213.06,15540.0,207.0919,207.6567,207.0529,207.4716,15540.0
2024-02-02 10:50:00,212.98,213.07,212.15,212.22,10316.0,207.3937,207.4814,206.5855,206.6537,10316.0
2024-02-02 11:00:00,212.37,212.56,211.92,212.21,11010.0,206.7997,206.9848,206.3615,206.6439,11010.0
2024-02-02 11:10:00,212.26,213.07,212.14,213.02,39872.0,206.6926,207.4814,206.5758,207.4327,39872.0
2024-02-02 11:20:00,212.95,213.6,212.85,213.59,27227.0,207.3645,207.9975,207.2672,207.9877,27227.0
2024-02-02 11:30:00,213.64,213.77,213.14,213.48,7405.0,208.0364,208.163,207.5495,207.8806,7405.0
2024-02-02 11:40:00,213.44,213.52,213.02,213.22,8903.0,207.8417,207.9196,207.4327,207.6274,8903.0
2024-02-02 11:50:00,213.29,213.55,213.08,213.31,11317.0,207.6956,207.9488,207.4911,207.7151,11317.0
2024-02-02 12:00:00,213.4,213.48,212.91,213.09,17779.0,207.8027,207.8806,207.3256,207.5009,17779.0
2024-02-02 12:10:00,213.07,213.4,212.93,213.2,11056.0,207.4814,207.8027,207.3451,207.608,11056.0
2024-02-02 12:20:00,213.35,214.14,213.1,214.1,14032.0,207.754,208.5233,207.5106,208.4844,14032.0
2024-02-02 12:30:00,214.04,214.48,213.93,214.16,17280.0,208.4259,208.8544,208.3188,208.5428,17280.0
2024-02-02 12:40:00,214.03,214.27,212.77,213.49,60016.0,208.4162,208.6499,207.1893,207.8904,60016.0
2024-02-02 12:50:00,213.45,213.69,212.92,213.69,13251.0,207.8514,208.0851,207.3353,208.0851,13251.0
2024-02-02 13:00:00,213.81,213.97,213.38,213.39,9295.0,208.202,208.3578,207.7833,207.793,9295.0
2024-02-02 13:10:00,213.45,213.96,213.36,213.91,8735.0,207.8514,208.348,207.7638,208.2993,8735.0
2024-02-02 13:20:00,213.89,213.97,213.3,213.43,9775.0,208.2799,208.3578,207.7053,207.8319,9775.0
2024-02-02 13:30:00,213.34,213.84,213.06,213.58,31363.0,207.7443,208.2312,207.4716,207.978,31363.0
2024-02-02 13:40:00,213.61,214.09,213.48,213.84,9845.0,208.0072,208.4746,207.8806,208.2312,9845.0
2024-02-02 13:50:00,213.86,214.03,213.73,213.84,10903.0,208.2507,208.4162,208.1241,208.2312,10903.0
2024-02-02 14:00:00,213.86,214.6,213.85,214.45,9843.0,208.2507,208.9713,208.2409,208.8252,9843.0
2024-02-02 14:10:00,214.41,214.68,214.32,214.32,13066.0,208.7862,209.0492,208.6986,208.6986,13066.0
2024-02-02 14:20:00,214.34,214.41,214.0,214.05,13541.0,208.7181,208.7862,208.387,208.4357,13541.0
2024-02-02 14:30:00,214.06,214.83,213.98,214.64,11830.0,208.4454,209.1952,208.3675,209.0102,11830.0
2024-02-02 14:40:00,214.63,215.05,214.63,214.91,14977.0,209.0005,209.4094,209.0005,209.2731,14977.0
2024-02-02 14:50:00,214.83,214.92,214.47,214.92,21699.0,209.1952,209.2829,208.8447,209.2829,21699.0
2024-02-02 15:00:00,214.82,214.92,214.46,214.8,15127.0,209.1855,209.2829,208.8349,209.166,15127.0
2024-02-02 15:10:00,214.81,215.02,214.72,214.76,28703.0,209.1757,209.3802,209.0881,209.1271,28703.0
2024-02-02 15:20:00,214.66,214.96,214.43,214.91,40298.0,209.0297,209.3218,208.8057,209.2731,40298.0
2024-02-02 15:30:00,214.96,214.98,214.3,214.72,56561.0,209.3218,209.3413,208.6791,209.0881,56561.0
2024-02-02 15:40:00,214.75,215.05,214.57,214.9,51619.0,209.1173,209.4094,208.942,209.2634,51619.0
2024-02-02 15:50:00,214.89,215.56,214.61,214.97,170806.0,209.2536,209.9061,208.981,209.3315,170806.0
2024-02-05 09:30:00,218.36,220.99,218.0,220.64,142470.0,212.6326,215.1936,212.2821,214.8528,142470.0
2024-02-05 09:40:00,220.4,222.59,220.13,221.34,144092.0,214.6191,216.7517,214.3562,215.5345,144092.0
2024-02-05 09:50:00,221.3,223.42,220.5,222.77,91379.0,215.4955,217.5599,214.7165,216.927,91379.0
2024-02-05 10:00:00,222.56,222.87,220.41,220.78,74187.0,216.7225,217.0243,214.6289,214.9892,74187.0
2024-02-05 10:10:00,221.0,221.06,219.18,219.32,41794.0,215.2034,215.2618,213.4311,213.5675,41794.0
2024-02-05 10:20:00,219.31,219.9,218.93,219.71,44651.0,213.5577,214.1322,213.1877,213.9472,44651.0
2024-02-05 10:30:00,219.81,220.2,219.53,219.89,34619.0,214.0446,214.4244,213.7719,214.1225,34619.0
2024-02-05 10:40:00,219.82,219.82,218.56,219.73,33368.0,214.0543,214.0543,212.8274,213.9667,33368.0
2024-02-05 10:50:00,219.53,219.86,219.46,219.61,21682.0,213.7719,214.0933,213.7038,213.8498,21682.0
2024-02-05 11:00:00,219.51,219.95,219.29,219.87,41557.0,213.7525,214.1809,213.5382,214.103,41557.0
2024-02-05 11:10:00,219.88,220.06,219.39,219.98,36811.0,214.1128,214.288,213.6356,214.2101,36811.0
2024-02-05 11:20:00,220.07,220.65,219.85,220.65,56904.0,214.2978,214.8626,214.0835,214.8626,56904.0
2024-02-05 11:30:00,220.66,221.28,220.56,220.76,64516.0,214.8723,215.476,214.7749,214.9697,64516.0
2024-02-05 11:40:00,220.7,220.71,219.63,219.87,29173.0,214.9113,214.921,213.8693,214.103,29173.0
2024-02-05 11:50:00,219.95,220.0,219.3,219.76,22253.0,214.1809,214.2296,213.548,213.9959,22253.0
2024-02-05 12:00:00,219.69,219.84,219.32,219.5,32081.0,213.9277,214.0738,213.5675,213.7427,32081.0
2024-02-05 12:10:00,219.56,219.76,218.95,218.99,32300.0,213.8012,213.9959,213.2072,213.2461,32300.0
2024-02-05 12:20:00,219.07,219.28,218.79,219.25,30683.0,213.324,213.5285,213.0514,213.4993,30683.0
2024-02-05 12:30:00,219.26,220.46,219.26,220.46,36457.0,213.509,214.6775,213.509,214.6775,36457.0
2024-02-05 12:40:00,220.45,220.46,220.06,220.22,22444.0,214.6678,214.6775,214.288,214.4438,22444.0
2024-02-05 12:50:00,220.22,220.28,219.84,220.08,32027.0,214.4438,214.5023,214.0738,214.3075,32027.0
2024-02-05 13:00:00,220.14,220.62,219.89,220.43,31251.0,214.3659,214.8334,214.1225,214.6483,31251.0
2024-02-05 13:10:00,220.42,220.9,220.41,220.76,28029.0,214.6386,215.106,214.6289,214.9697,28029.0
2024-02-05 13:20:00,220.72,220.85,220.43,220.44,30683.0,214.9307,215.0573,214.6483,214.6581,30683.0
2024-02-05 13:30:00,220.49,221.06,220.32,220.37,45855.0,214.7068,215.2618,214.5412,214.5899,45855.0
2024-02-05 13:40:00,220.37,220.69,220.33,220.52,26976.0,214.5899,214.9015,214.551,214.736,26976.0
2024-02-05 13:50:00,220.5,220.62,220.1,220.31,35584.0,214.7165,214.8334,214.327,214.5315,35584.0
2024-02-05 14:00:00,220.32,220.84,220.2,220.64,54140.0,214.5412,215.0476,214.4244,214.8528,54140.0
2024-02-05 14:10:00,220.68,221.28,220.51,220.8,50194.0,214.8918,215.476,214.7262,215.0086,50194.0
2024-02-05 14:20:00,220.7,221.24,220.7,220.98,36022.0,214.9113,215.4371,214.9113,215.1839,36022.0
2024-02-05 14:30:00,221.0,221.75,220.87,221.7,51151.0,215.2034,215.9337,215.0768,215.885,51151.0
2024-02-05 14:40:00,221.71,222.24,221.44,222.24,40805.0,215.8948,216.4109,215.6318,216.4109,40805.0
2024-02-05 14:50:00,222.25,222.28,221.29,221.56,50058.0,216.4206,216.4498,215.4858,215.7487,50058.0
2024-02-05 15:00:00,221.46,221.62,220.96,221.01,31563.0,215.6513,215.8071,215.1644,215.2131,31563.0
2024-02-05 15:10:00,220.98,221.15,220.45,220.71,25231.0,215.1839,215.3495,214.6678,214.921,25231.0
2024-02-05 15:20:00,220.67,221.32,220.52,221.22,40996.0,214.882,215.515,214.736,215.4176,40996.0
2024-02-05 15:30:00,221.2,221.45,220.81,220.94,59309.0,215.3981,215.6416,215.0184,215.145,59309.0
2024-02-05 15:40:00,220.93,221.01,220.61,220.64,80892.0,215.1352,215.2131,214.8236,214.8528,80892.0
2024-02-05 15:50:00,220.67,221.49,220.61,221.02,267224.0,214.882,215.6805,214.8236,215.2229,267224.0
2024-02-06 09:30:00,221.19,225.42,218.84,223.24,196622.0,215.3884,219.5075,213.1,217.3846,196622.0
2024-02-06 09:40:00,223.26,224.89,222.54,223.09,117903.0,217.4041,218.9914,216.703,217.2386,117903.0
2024-02-06 09:50:00,223.18,223.86,221.63,221.83,105095.0,217.3262,217.9884,215.8169,216.0116,105095.0
2024-02-06 10:00:00,221.99,223.24,221.35,223.24,67615.0,216.1674,217.3846,215.5442,217.3846,67615.0
2024-02-06 10:10:00,223.21,224.77,222.9,224.76,56834.0,217.3554,218.8745,217.0536,218.8648,56834.0
2024-02-06 10:20:00,224.64,224.9,223.52,223.55,59979.0,218.7479,219.0011,217.6573,217.6865,59979.0
2024-02-06 10:30:00,223.67,224.94,223.63,224.41,66552.0,217.8034,219.04,217.7644,218.5239,66552.0
2024-02-06 10:40:00,224.69,224.84,222.21,223.13,75603.0,218.7966,218.9427,216.3816,217.2775,75603.0
2024-02-06 10:50:00,223.38,224.39,222.96,223.89,36559.0,217.521,218.5045,217.112,218.0176,36559.0
2024-02-06 11:00:00,223.85,223.85,222.87,223.08,39929.0,217.9786,217.9786,217.0243,217.2288,39929.0
2024-02-06 11:10:00,223.16,223.54,223.0,223.5,27122.0,217.3067,217.6768,217.1509,217.6378,27122.0
2024-02-06 11:20:00,223.58,223.67,223.0,223.14,18208.0,217.7157,217.8034,217.1509,217.2873,18208.0
2024-02-06 11:30:00,223.0,223.6,223.0,223.11,26410.0,217.1509,217.7352,217.1509,217.258,26410.0
2024-02-06 11:40:00,223.11,223.2,221.72,221.8,85264.0,217.258,217.3457,215.9045,215.9824,85264.0
2024-02-06 11:50:00,221.8,222.37,221.43,222.37,59029.0,215.9824,216.5375,215.6221,216.5375,59029.0
2024-02-06 12:00:00,222.33,222.46,221.95,222.13,73843.0,216.4985,216.6251,216.1285,216.3037,73843.0
2024-02-06 12:10:00,222.25,222.32,221.76,222.02,70009.0,216.4206,216.4888,215.9435,216.1966,70009.0
2024-02-06 12:20:00,221.93,222.77,221.79,222.69,34691.0,216.109,216.927,215.9727,216.8491,34691.0
2024-02-06 12:30:00,222.7,223.05,222.39,222.73,16891.0,216.8588,217.1996,216.5569,216.888,16891.0
2024-02-06 12:40:00,222.76,222.9,222.52,222.72,27068.0,216.9172,217.0536,216.6835,216.8783,27068.0
2024-02-06 12:50:00,222.74,222.99,222.54,222.59,18263.0,216.8977,217.1412,216.703,216.7517,18263.0
2024-02-06 13:00:00,222.53,222.59,221.52,221.52,26518.0,216.6933,216.7517,215.7097,215.7097,26518.0
2024-02-06 13:10:00,221.49,221.49,219.86,219.93,50547.0,215.6805,215.6805,214.0933,214.1615,50547.0
2024-02-06 13:20:00,219.94,220.5,219.8,220.09,20400.0,214.1712,214.7165,214.0349,214.3173,20400.0
2024-02-06 13:30:00,220.1,221.3,219.99,221.2,26850.0,214.327,215.4955,214.2199,215.3981,26850.0
2024-02-06 13:40:00,221.38,221.87,221.25,221.8,22709.0,215.5734,216.0506,215.4468,215.9824,22709.0
2024-02-06 13:50:00,221.98,222.49,221.71,222.49,14413.0,216.1577,216.6543,215.8948,216.6543,14413.0
2024-02-06 14:00:00,222.45,222.65,221.34,221.34,28135.0,216.6154,216.8101,215.5345,215.5345,28135.0
2024-02-06 14:10:00,221.25,221.34,220.51,220.83,28938.0,215.4468,215.5345,214.7262,215.0378,28938.0
2024-02-06 14:20:00,220.66,221.75,220.63,221.59,26706.0,214.8723,215.9337,214.8431,215.7779,26706.0
2024-02-06 14:30:00,221.59,222.22,221.45,222.12,45752.0,215.7779,216.3914,215.6416,216.294,45752.0
2024-02-06 14:40:00,222.08,222.62,222.03,222.53,64078.0,216.2551,216.7809,216.2064,216.6933,64078.0
2024-02-06 14:50:00,222.64,223.18,222.14,223.04,36629.0,216.8004,217.3262,216.3135,217.1899,36629.0
2024-02-06 15:00:00,223.05,223.22,222.5,222.91,42352.0,217.1996,217.3652,216.664,217.0633,42352.0
2024-02-06 15:10:00,222.91,222.96,222.64,222.8,32258.0,217.0633,217.112,216.8004,216.9562,32258.0
2024-02-06 15:20:00,222.82,223.25,222.82,222.92,50751.0,216.9756,217.3944,216.9756,217.073,50751.0
2024-02-06 15:30:00,222.92,222.92,221.76,221.99,74605.0,217.073,217.073,215.9435,216.1674,74605.0
2024-02-06 15:40:00,221.92,222.09,221.53,222.06,44323.0,216.0993,216.2648,215.7195,216.2356,44323.0
2024-02-06 15:50:00,222.06,223.2,222.0,222.98,311881.0,216.2356,217.3457,216.1772,217.1315,311881.0
2024-02-07 09:30:00,225.34,225.34,219.59,219.69,54719.0,219.4296,219.4296,213.8304,213.9277,54719.0
2024-02-07 09:40:00,219.43,220.35,218.61,219.08,43190.0,213.6746,214.5704,212.8761,213.3337,43190.0
2024-02-07 09:50:00,219.33,221.09,219.21,221.02,38607.0,213.5772,215.291,213.4603,215.2229,38607.0
2024-02-07 10:00:00,221.06,221.48,220.78,220.99,34476.0,215.2618,215.6708,214.9892,215.1936,34476.0
2024-02-07 10:10:00,221.13,222.58,221.0,222.36,33159.0,215.33,216.7419,215.2034,216.5277,33159.0
2024-02-07 10:20:00,222.37,223.2,222.34,223.11,32171.0,216.5375,217.3457,216.5082,217.258,32171.0
2024-02-07 10:30:00,223.05,223.34,222.43,222.72,18947.0,217.1996,217.482,216.5959,216.8783,18947.0
2024-02-07 10:40:00,222.72,223.33,222.55,223.33,23245.0,216.8783,217.4723,216.7127,217.4723,23245.0
2024-02-07 10:50:00,223.35,223.8,221.89,222.03,37381.0,217.4917,217.9299,216.07,216.2064,37381.0
2024-02-07 11:00:00,222.01,222.01,221.21,221.4,13707.0,216.1869,216.1869,215.4079,215.5929,13707.0
2024-02-07 11:10:00,221.41,221.68,221.11,221.42,16154.0,215.6026,215.8655,215.3105,215.6124,16154.0
2024-02-07 11:20:00,221.3,221.37,220.78,221.06,16637.0,215.4955,215.5637,214.9892,215.2618,16637.0
2024-02-07 11:30:00,221.05,221.19,220.31,220.5,11738.0,215.2521,215.3884,214.5315,214.7165,11738.0
2024-02-07 11:40:00,220.43,220.73,220.43,220.48,9530.0,214.6483,214.9405,214.6483,214.697,9530.0
2024-02-07 11:50:00,220.5,221.13,220.47,220.98,10543.0,214.7165,215.33,214.6873,215.1839,10543.0
2024-02-07 12:00:00,220.98,221.38,220.98,221.36,15696.0,215.1839,215.5734,215.1839,215.5539,15696.0
2024-02-07 12:10:00,221.34,221.35,221.0,221.03,9521.0,215.5345,215.5442,215.2034,215.2326,9521.0
2024-02-07 12:20:00,220.91,220.93,220.31,220.42,33689.0,215.1157,215.1352,214.5315,214.6386,33689.0
2024-02-07 12:30:00,220.36,220.52,220.13,220.38,15637.0,214.5802,214.736,214.3562,214.5996,15637.0
2024-02-07 12:40:00,220.34,220.6,220.09,220.47,17508.0,214.5607,214.8139,214.3173,214.6873,17508.0
2024-02-07 12:50:00,220.53,220.63,220.19,220.57,12790.0,214.7457,214.8431,214.4146,214.7847,12790.0
2024-02-07 13:00:00,220.68,221.11,219.72,220.24,11062.0,214.8918,215.3105,213.957,214.4633,11062.0
2024-02-07 13:10:00,220.31,220.42,219.78,219.89,11329.0,214.5315,214.6386,214.0154,214.1225,11329.0
2024-02-07 13:20:00,219.89,220.12,219.67,220.05,12217.0,214.1225,214.3465,213.9083,214.2783,12217.0
2024-02-07 13:30:00,220.08,220.13,219.64,219.76,9579.0,214.3075,214.3562,213.8791,213.9959,9579.0
2024-02-07 13:40:00,219.81,219.81,219.39,219.7,12103.0,214.0446,214.0446,213.6356,213.9375,12103.0
2024-02-07 13:50:00,219.7,220.33,219.68,220.33,23154.0,213.9375,214.551,213.918,214.551,23154.0
2024-02-07 14:00:00,220.26,220.26,219.96,220.14,8460.0,214.4828,214.4828,214.1907,214.3659,8460.0
2024-02-07 14:10:00,220.06,220.4,219.85,220.1,23062.0,214.288,214.6191,214.0835,214.327,23062.0
2024-02-07 14:20:00,220.11,220.76,220.04,220.38,10238.0,214.3367,214.9697,214.2686,214.5996,10238.0
2024-02-07 14:30:00,220.49,220.57,219.93,220.18,10408.0,214.7068,214.7847,214.1615,214.4049,10408.0
2024-02-07 14:40:00,220.24,220.46,219.96,220.35,26101.0,214.4633,214.6775,214.1907,214.5704,26101.0
2024-02-07 14:50:00,220.33,220.81,220.31,220.58,14456.0,214.551,215.0184,214.5315,214.7944,14456.0
2024-02-07 15:00:00,220.58,221.03,220.42,220.91,34351.0,214.7944,215.2326,214.6386,215.1157,34351.0
2024-02-07 15:10:00,220.96,221.38,220.94,220.97,19831.0,215.1644,215.5734,215.145,215.1742,19831.0
2024-02-07 15:20:00,220.97,221.84,220.91,221.74,46012.0,215.1742,216.0214,215.1157,215.924,46012.0
2024-02-07 15:30:00,221.74,221.83,221.25,221.71,62764.0,215.924,216.0116,215.4468,215.8948,62764.0
2024-02-07 15:40:00,221.74,222.05,221.52,222.0,63098.0,215.924,216.2258,215.7097,216.1772,63098.0
2024-02-07 15:50:00,221.94,222.08,221.16,221.38,222269.0,216.1187,216.2551,215.3592,215.5734,222269.0
2024-02-08 09:30:00,221.44,223.8,221.44,222.98,46215.0,215.6318,217.9299,215.6318,217.1315,46215.0
2024-02-08 09:40:00,222.84,223.02,221.77,222.21,9211.0,216.9951,217.1704,215.9532,216.3816,9211.0
2024-02-08 09:50:00,222.38,223.7,222.28,223.7,12996.0,216.5472,217.8326,216.4498,217.8326,12996.0
2024-02-08 10:00:00,223.7,224.61,223.62,224.0,58576.0,217.8326,218.7187,217.7547,218.1247,58576.0
2024-02-08 10:10:00,224.13,224.81,223.73,224.44,18928.0,218.2513,218.9135,217.8618,218.5532,18928.0
2024-02-08 10:20:00,224.34,224.34,223.62,223.88,11016.0,218.4558,218.4558,217.7547,218.0078,11016.0
2024-02-08 10:30:00,223.84,224.7,223.63,224.58,15408.0,217.9689,218.8063,217.7644,218.6895,15408.0
2024-02-08 10:40:00,224.71,225.25,224.4,225.15,66256.0,218.8161,219.3419,218.5142,219.2445,66256.0
2024-02-08 10:50:00,225.16,226.07,224.74,224.96,32001.0,219.2543,220.1404,218.8453,219.0595,32001.0
2024-02-08 11:00:00,224.89,225.3,224.71,225.22,5774.0,218.9914,219.3906,218.8161,219.3127,5774.0
2024-02-08 11:10:00,225.09,225.4,225.06,225.37,5454.0,219.1861,219.488,219.1569,219.4588,5454.0
2024-02-08 11:20:00,225.34,225.69,224.46,224.53,10368.0,219.4296,219.7704,218.5726,218.6408,10368.0
2024-02-08 11:30:00,224.33,224.73,224.16,224.5,12422.0,218.446,218.8356,218.2805,218.6116,12422.0
2024-02-08 11:40:00,224.43,224.64,224.19,224.64,7240.0,218.5434,218.7479,218.3097,218.7479,7240.0
2024-02-08 11:50:00,224.55,225.28,224.54,225.22,9146.0,218.6603,219.3711,218.6505,219.3127,9146.0
2024-02-08 12:00:00,225.11,225.21,224.8,225.04,7680.0,219.2056,219.303,218.9037,219.1374,7680.0
2024-02-08 12:10:00,225.13,225.9,225.03,225.83,22037.0,219.2251,219.9749,219.1277,219.9067,22037.0
2024-02-08 12:20:00,225.75,226.03,225.57,225.92,5751.0,219.8288,220.1015,219.6535,219.9943,5751.0
2024-02-08 12:30:00,225.95,226.1,225.78,226.09,6858.0,220.0236,220.1696,219.858,220.1599,6858.0
2024-02-08 12:40:00,226.17,226.17,225.47,225.59,7647.0,220.2378,220.2378,219.5561,219.673,7647.0
2024-02-08 12:50:00,225.58,225.85,225.43,225.64,7546.0,219.6633,219.9262,219.5172,219.7217,7546.0
2024-02-08 13:00:00,225.69,226.29,225.69,225.8,6318.0,219.7704,220.3546,219.7704,219.8775,6318.0
2024-02-08 13:10:00,225.78,226.01,225.71,225.8,7313.0,219.858,220.082,219.7898,219.8775,7313.0
2024-02-08 13:20:00,225.84,226.6,225.72,226.53,41427.0,219.9164,220.6565,219.7996,220.5883,41427.0
2024-02-08 13:30:00,226.6,226.87,226.53,226.85,11901.0,220.6565,220.9194,220.5883,220.8999,11901.0
2024-02-08 13:40:00,226.83,227.07,226.69,227.01,11279.0,220.8805,221.1142,220.7441,221.0557,11279.0
2024-02-08 13:50:00,227.02,227.54,226.79,227.52,26849.0,221.0655,221.5718,220.8415,221.5524,26849.0
2024-02-08 14:00:00,227.61,227.79,227.4,227.55,35745.0,221.64,221.8153,221.4355,221.5816,35745.0
2024-02-08 14:10:00,227.45,227.8,227.45,227.8,10302.0,221.4842,221.825,221.4842,221.825,10302.0
2024-02-08 14:20:00,227.8,227.93,227.2,227.39,45607.0,221.825,221.9516,221.2408,221.4258,45607.0
2024-02-08 14:30:00,227.39,227.58,227.14,227.43,56551.0,221.4258,221.6108,221.1823,221.4647,56551.0
2024-02-08 14:40:00,227.43,227.87,227.32,227.81,25385.0,221.4647,221.8932,221.3576,221.8348,25385.0
2024-02-08 14:50:00,227.85,228.49,227.78,228.43,47564.0,221.8737,222.4969,221.8056,222.4385,47564.0
2024-02-08 15:00:00,228.44,228.48,228.14,228.23,27531.0,222.4482,222.4872,222.1561,222.2437,27531.0
2024-02-08 15:10:00,228.22,228.62,228.22,228.41,28048.0,222.234,222.6235,222.234,222.419,28048.0
2024-02-08 15:20:00,228.42,228.85,228.42,228.73,52350.0,222.4288,222.8475,222.4288,222.7306,52350.0
2024-02-08 15:30:00,228.68,228.83,228.26,228.26,50117.0,222.6819,222.828,222.273,222.273,50117.0
2024-02-08 15:40:00,228.29,228.55,227.53,227.56,83580.0,222.3022,222.5554,221.5621,221.5913,83580.0
2024-02-08 15:50:00,227.6,228.59,227.6,227.81,212340.0,221.6303,222.5943,221.6303,221.8348,212340.0
2024-02-09 09:30:00,229.7,230.85,229.17,229.84,64857.0,223.6752,224.795,223.1591,223.8115,64857.0
2024-02-09 09:40:00,229.78,230.4,229.24,229.87,25719.0,223.7531,224.3568,223.2273,223.8407,25719.0
2024-02-09 09:50:00,229.88,230.37,229.32,230.24,25552.0,223.8505,224.3276,223.3052,224.201,25552.0
2024-02-09 10:00:00,230.31,230.32,229.94,230.18,19907.0,224.2692,224.2789,223.9089,224.1426,19907.0
2024-02-09 10:10:00,230.21,230.23,229.02,229.19,18536.0,224.1718,224.1913,223.013,223.1786,18536.0
2024-02-09 10:20:00,229.22,229.94,229.14,229.84,17808.0,223.2078,223.9089,223.1299,223.8115,17808.0
2024-02-09 10:30:00,229.93,230.42,229.74,230.16,45310.0,223.8992,224.3763,223.7141,224.1231,45310.0
2024-02-09 10:40:00,230.17,230.32,229.92,230.11,49692.0,224.1329,224.2789,223.8894,224.0744,49692.0
2024-02-09 10:50:00,230.11,230.11,229.27,229.54,21247.0,224.0744,224.0744,223.2565,223.5194,21247.0
2024-02-09 11:00:00,229.53,230.0,229.53,229.84,13348.0,223.5097,223.9673,223.5097,223.8115,13348.0
2024-02-09 11:10:00,229.84,230.21,229.09,229.52,18883.0,223.8115,224.1718,223.0812,223.4999,18883.0
2024-02-09 11:20:00,229.54,229.54,228.73,229.05,13127.0,223.5194,223.5194,222.7306,223.0422,13127.0
2024-02-09 11:30:00,228.86,229.08,228.32,229.07,17225.0,222.8572,223.0715,222.3314,223.0617,17225.0
2024-02-09 11:40:00,229.11,229.66,229.1,229.66,9513.0,223.1007,223.6362,223.0909,223.6362,9513.0
2024-02-09 11:50:00,229.66,230.25,229.65,230.25,9661.0,223.6362,224.2108,223.6265,224.2108,9661.0
2024-02-09 12:00:00,230.27,230.64,230.19,230.53,14973.0,224.2302,224.5905,224.1523,224.4834,14973.0
2024-02-09 12:10:00,230.42,230.62,230.12,230.16,18010.0,224.3763,224.5711,224.0842,224.1231,18010.0
2024-02-09 12:20:00,230.11,231.13,230.05,231.13,17301.0,224.0744,225.0677,224.016,225.0677,17301.0
2024-02-09 12:30:00,231.2,231.46,231.01,231.37,36295.0,225.1358,225.389,224.9508,225.3014,36295.0
2024-02-09 12:40:00,231.44,231.78,231.34,231.38,30849.0,225.3696,225.7006,225.2722,225.3111,30849.0
2024-02-09 12:50:00,231.36,231.84,231.24,231.75,10936.0,225.2917,225.7591,225.1748,225.6714,10936.0
2024-02-09 13:00:00,231.7,231.84,231.52,231.83,10714.0,225.6227,225.7591,225.4475,225.7493,10714.0
2024-02-09 13:10:00,231.82,232.0,231.45,231.7,12400.0,225.7396,225.9149,225.3793,225.6227,12400.0
2024-02-09 13:20:00,231.71,232.04,231.7,231.93,12803.0,225.6325,225.9538,225.6227,225.8467,12803.0
2024-02-09 13:30:00,231.88,232.36,231.82,232.34,19747.0,225.798,226.2654,225.7396,226.2459,19747.0
2024-02-09 13:40:00,232.33,232.51,232.21,232.47,23304.0,226.2362,226.4115,226.1194,226.3725,23304.0
2024-02-09 13:50:00,232.47,232.51,232.06,232.19,19574.0,226.3725,226.4115,225.9733,226.0999,19574.0
2024-02-09 14:00:00,232.13,232.41,232.12,232.26,15084.0,226.0415,226.3141,226.0317,226.168,15084.0
2024-02-09 14:10:00,232.26,232.5,232.17,232.38,14916.0,226.168,226.4018,226.0804,226.2849,14916.0
2024-02-09 14:20:00,232.39,232.8,232.38,232.78,14576.0,226.2946,226.6939,226.2849,226.6744,14576.0
2024-02-09 14:30:00,232.81,233.05,232.69,232.87,52676.0,226.7036,226.9373,226.5868,226.762,52676.0
2024-02-09 14:40:00,232.9,233.39,232.9,233.0,28698.0,226.7913,227.2684,226.7913,226.8886,28698.0
2024-02-09 14:50:00,232.98,233.0,232.53,232.76,39214.0,226.8692,226.8886,226.431,226.6549,39214.0
2024-02-09 15:00:00,232.76,232.79,232.3,232.46,45716.0,226.6549,226.6841,226.207,226.3628,45716.0
2024-02-09 15:10:00,232.51,232.93,232.51,232.93,21235.0,226.4115,226.8205,226.4115,226.8205,21235.0
2024-02-09 15:20:00,232.86,232.9,232.54,232.9,52036.0,226.7523,226.7913,226.4407,226.7913,52036.0
2024-02-09 15:30:00,232.9,233.19,232.36,233.17,34929.0,226.7913,227.0737,226.2654,227.0542,34929.0
2024-02-09 15:40:00,233.17,233.37,232.83,233.37,55721.0,227.0542,227.2489,226.7231,227.2489,55721.0
2024-02-09 15:50:00,233.25,233.66,232.96,233.65,225803.0,227.1321,227.5313,226.8497,227.5216,225803.0
2024-02-12 09:30:00,233.99,235.72,233.1,235.26,64739.0,227.8527,229.5373,226.986,229.0894,64739.0
2024-02-12 09:40:00,235.25,237.0,234.81,236.47,68057.0,229.0796,230.7837,228.6512,230.2676,68057.0
2024-02-12 09:50:00,236.47,238.15,236.47,238.08,42403.0,230.2676,231.9036,230.2676,231.8354,42403.0
2024-02-12 10:00:00,238.08,238.61,237.77,238.34,68769.0,231.8354,232.3515,231.5335,232.0886,68769.0
2024-02-12 10:10:00,238.34,239.24,238.23,239.18,47842.0,232.0886,232.965,231.9815,232.9065,47842.0
2024-02-12 10:20:00,239.27,239.6,238.78,239.46,41758.0,232.9942,233.3155,232.517,233.1792,41758.0
2024-02-12 10:30:00,239.31,240.18,238.92,240.17,53508.0,233.0331,233.8803,232.6534,233.8706,53508.0
2024-02-12 10:40:00,240.18,241.26,240.04,241.01,35528.0,233.8803,234.932,233.744,234.6885,35528.0
2024-02-12 10:50:00,241.0,241.11,240.39,240.59,27287.0,234.6788,234.7859,234.0848,234.2796,27287.0
2024-02-12 11:00:00,240.61,240.83,240.33,240.63,22599.0,234.299,234.5133,234.0264,234.3185,22599.0
2024-02-12 11:10:00,240.58,240.58,239.79,240.14,18580.0,234.2698,234.2698,233.5005,233.8414,18580.0
2024-02-12 11:20:00,240.11,240.61,239.94,240.24,21619.0,233.8121,234.299,233.6466,233.9387,21619.0
2024-02-12 11:30:00,240.27,240.53,239.9,240.12,22463.0,233.968,234.2211,233.6077,233.8219,22463.0
2024-02-12 11:40:00,240.12,240.18,238.94,239.08,25587.0,233.8219,233.8803,232.6728,232.8092,25587.0
2024-02-12 11:50:00,239.13,239.93,239.02,239.37,13679.0,232.8579,233.6369,232.7507,233.0916,13679.0
2024-02-12 12:00:00,239.26,239.79,239.03,239.56,22850.0,232.9844,233.5005,232.7605,233.2766,22850.0
2024-02-12 12:10:00,239.54,239.94,239.28,239.39,14226.0,233.2571,233.6466,233.0039,233.111,14226.0
2024-02-12 12:20:00,239.49,239.65,239.21,239.44,20595.0,233.2084,233.3642,232.9358,233.1597,20595.0
2024-02-12 12:30:00,239.49,239.49,239.21,239.32,10860.0,233.2084,233.2084,232.9358,233.0429,10860.0
2024-02-12 12:40:00,239.35,239.48,239.12,239.34,14261.0,233.0721,233.1987,232.8481,233.0623,14261.0
2024-02-12 12:50:00,239.34,239.93,239.34,239.9,16235.0,233.0623,233.6369,233.0623,233.6077,16235.0
2024-02-12 13:00:00,239.9,240.13,239.6,240.13,32988.0,233.6077,233.8316,233.3155,233.8316,32988.0
2024-02-12 13:10:00,240.13,240.67,240.09,240.46,15401.0,233.8316,234.3575,233.7927,234.153,15401.0
2024-02-12 13:20:00,240.4,240.4,239.37,239.55,47002.0,234.0945,234.0945,233.0916,233.2668,47002.0
2024-02-12 13:30:00,239.44,239.46,237.61,237.93,33322.0,233.1597,233.1792,231.3777,231.6893,33322.0
2024-02-12 13:40:00,237.78,238.01,237.28,237.61,13350.0,231.5433,231.7672,231.0564,231.3777,13350.0
2024-02-12 13:50:00,237.61,238.11,237.5,238.09,6899.0,231.3777,231.8646,231.2706,231.8451,6899.0
2024-02-12 14:00:00,238.0,238.02,236.91,237.49,16260.0,231.7575,231.777,230.6961,231.2609,16260.0
2024-02-12 14:10:00,237.59,237.6,235.87,236.08,25655.0,231.3582,231.368,229.6834,229.8879,25655.0
2024-02-12 14:20:00,235.95,236.72,235.75,236.44,21957.0,229.7613,230.5111,229.5665,230.2384,21957.0
2024-02-12 14:30:00,236.33,236.79,236.13,236.77,15525.0,230.1313,230.5792,229.9365,230.5598,15525.0
2024-02-12 14:40:00,236.8,237.38,236.66,237.17,27414.0,230.589,231.1538,230.4526,230.9493,27414.0
2024-02-12 14:50:00,237.19,237.43,236.9,237.04,19533.0,230.9687,231.2024,230.6863,230.8227,19533.0
2024-02-12 15:00:00,237.05,237.57,237.05,237.53,12995.0,230.8324,231.3388,230.8324,231.2998,12995.0
2024-02-12 15:10:00,237.48,237.57,237.02,237.07,10880.0,231.2511,231.3388,230.8032,230.8519,10880.0
2024-02-12 15:20:00,237.08,237.08,236.55,236.64,15975.0,230.8616,230.8616,230.3455,230.4332,15975.0
2024-02-12 15:30:00,236.69,236.73,236.39,236.56,22554.0,230.4819,230.5208,230.1897,230.3553,22554.0
2024-02-12 15:40:00,236.62,236.76,236.31,236.34,42138.0,230.4137,230.55,230.1118,230.141,42138.0
2024-02-12 15:50:00,236.39,236.87,236.15,236.62,200978.0,230.1897,230.6571,229.956,230.4137,200978.0
2024-02-13 09:30:00,229.72,232.99,228.1,232.78,56231.0,223.6947,226.8789,222.1172,226.6744,56231.0
2024-02-13 09:40:00,232.51,232.58,230.65,231.31,49086.0,226.4115,226.4797,224.6003,225.243,49086.0
2024-02-13 09:50:00,231.31,231.87,230.63,231.13,46684.0,225.243,225.7883,224.5808,225.0677,46684.0
2024-02-13 10:00:00,231.04,231.54,230.68,230.75,34914.0,224.98,225.4669,224.6295,224.6977,34914.0
2024-02-13 10:10:00,230.75,231.26,230.17,230.78,27071.0,224.6977,225.1943,224.1329,224.7269,27071.0
2024-02-13 10:20:00,230.81,232.41,230.81,232.38,19450.0,224.7561,226.3141,224.7561,226.2849,19450.0
2024-02-13 10:30:00,232.46,233.0,231.91,232.97,25766.0,226.3628,226.8886,225.8272,226.8594,25766.0
2024-02-13 10:40:00,232.91,233.6,232.59,233.25,54377.0,226.801,227.4729,226.4894,227.1321,54377.0
2024-02-13 10:50:00,233.32,233.51,232.26,232.44,24424.0,227.2002,227.3853,226.168,226.3433,24424.0
2024-02-13 11:00:00,232.32,233.89,232.31,233.81,18134.0,226.2265,227.7553,226.2167,227.6774,18134.0
2024-02-13 11:10:00,233.73,233.86,233.3,233.37,27088.0,227.5995,227.7261,227.1808,227.2489,27088.0
2024-02-13 11:20:00,233.56,234.09,233.25,233.39,15915.0,227.4339,227.95,227.1321,227.2684,15915.0
2024-02-13 11:30:00,233.4,233.74,233.11,233.62,15092.0,227.2781,227.6092,226.9958,227.4924,15092.0
2024-02-13 11:40:00,233.71,234.17,233.4,234.03,12870.0,227.58,228.0279,227.2781,227.8916,12870.0
2024-02-13 11:50:00,234.04,234.23,233.27,233.63,34426.0,227.9014,228.0864,227.1516,227.5021,34426.0
2024-02-13 12:00:00,233.58,233.7,232.95,233.36,16586.0,227.4534,227.5703,226.8399,227.2392,16586.0
2024-02-13 12:10:00,233.27,233.39,232.84,233.19,19038.0,227.1516,227.2684,226.7328,227.0737,19038.0
2024-02-13 12:20:00,233.15,233.2,232.41,232.41,14793.0,227.0347,227.0834,226.3141,226.3141,14793.0
2024-02-13 12:30:00,232.43,233.04,232.32,233.04,24122.0,226.3336,226.9276,226.2265,226.9276,24122.0
2024-02-13 12:40:00,233.07,233.07,232.37,232.48,22314.0,226.9568,226.9568,226.2752,226.3823,22314.0
2024-02-13 12:50:00,232.37,232.67,231.64,231.86,19503.0,226.2752,226.5673,225.5643,225.7785,19503.0
2024-02-13 13:00:00,231.96,232.03,231.66,231.97,14437.0,225.8759,225.9441,225.5838,225.8857,14437.0
2024-02-13 13:10:00,231.99,232.21,231.66,232.11,13898.0,225.9051,226.1194,225.5838,226.022,13898.0
2024-02-13 13:20:00,232.11,232.16,231.72,231.72,13584.0,226.022,226.0707,225.6422,225.6422,13584.0
2024-02-13 13:30:00,231.77,231.86,231.44,231.64,12870.0,225.6909,225.7785,225.3696,225.5643,12870.0
2024-02-13 13:40:00,231.67,231.67,231.05,231.06,10716.0,225.5935,225.5935,224.9898,224.9995,10716.0
2024-02-13 13:50:00,231.17,231.23,230.85,231.19,18140.0,225.1066,225.1651,224.795,225.1261,18140.0
2024-02-13 14:00:00,231.13,231.13,229.98,230.08,35763.0,225.0677,225.0677,223.9478,224.0452,35763.0
2024-02-13 14:10:00,230.12,230.12,229.37,229.81,14757.0,224.0842,224.0842,223.3538,223.7823,14757.0
2024-02-13 14:20:00,229.8,229.96,229.37,229.92,10253.0,223.7726,223.9284,223.3538,223.8894,10253.0
2024-02-13 14:30:00,229.82,230.53,229.82,230.38,16000.0,223.792,224.4834,223.792,224.3374,16000.0
2024-02-13 14:40:00,230.42,230.45,229.53,229.53,14399.0,224.3763,224.4055,223.5097,223.5097,14399.0
2024-02-13 14:50:00,229.58,229.65,229.05,229.19,24514.0,223.5583,223.6265,223.0422,223.1786,24514.0
2024-02-13 15:00:00,229.36,229.57,228.79,228.85,30675.0,223.3441,223.5486,222.7891,222.8475,30675.0
2024-02-13 15:10:00,228.86,229.62,228.81,229.2,31011.0,222.8572,223.5973,222.8085,223.1883,31011.0
2024-02-13 15:20:00,229.19,229.39,228.65,229.36,39251.0,223.1786,223.3733,222.6527,223.3441,39251.0
2024-02-13 15:30:00,229.3,230.11,229.3,229.98,66720.0,223.2857,224.0744,223.2857,223.9478,66720.0
2024-02-13 15:40:00,229.98,231.27,229.9,231.18,69814.0,223.9478,225.204,223.8699,225.1164,69814.0
2024-02-13 15:50:00,231.18,232.65,230.29,232.16,255236.0,225.1164,226.5478,224.2497,226.0707,255236.0
2024-02-14 09:30:00,233.96,235.34,233.49,233.97,30974.0,227.8235,229.1673,227.3658,227.8332,30974.0
2024-02-14 09:40:00,233.83,234.34,233.41,234.33,15538.0,227.6969,228.1935,227.2879,228.1838,15538.0
2024-02-14 09:50:00,234.36,235.06,233.97,234.91,10864.0,228.213,228.8946,227.8332,228.7485,10864.0
2024-02-14 10:00:00,234.93,235.12,234.35,234.75,28583.0,228.768,228.953,228.2032,228.5927,28583.0
2024-02-14 10:10:00,234.9,235.07,234.32,235.07,11402.0,228.7388,228.9043,228.174,228.9043,11402.0
2024-02-14 10:20:00,235.05,235.46,234.69,234.97,13301.0,228.8849,229.2841,228.5343,228.807,13301.0
2024-02-14 10:30:00,234.99,234.99,233.83,234.15,10570.0,228.8264,228.8264,227.6969,228.0085,10570.0
2024-02-14 10:40:00,234.0,234.57,233.78,234.44,17937.0,227.8624,228.4175,227.6482,228.2909,17937.0
2024-02-14 10:50:00,234.48,234.48,233.37,233.44,13940.0,228.3298,228.3298,227.2489,227.3171,13940.0
2024-02-14 11:00:00,233.29,233.69,232.91,233.47,15280.0,227.171,227.5605,226.801,227.3463,15280.0
2024-02-14 11:10:00,233.28,233.55,232.5,232.94,6677.0,227.1613,227.4242,226.4018,226.8302,6677.0
2024-02-14 11:20:00,232.8,233.93,232.73,233.42,8803.0,226.6939,227.7942,226.6257,227.2976,8803.0
2024-02-14 11:30:00,233.52,233.81,233.41,233.63,8014.0,227.395,227.6774,227.2879,227.5021,8014.0
2024-02-14 11:40:00,233.68,233.8,232.88,233.19,7590.0,227.5508,227.6677,226.7718,227.0737,7590.0
2024-02-14 11:50:00,233.27,233.69,233.12,233.19,6812.0,227.1516,227.5605,227.0055,227.0737,6812.0
2024-02-14 12:00:00,233.06,233.09,232.43,232.79,11679.0,226.9471,226.9763,226.3336,226.6841,11679.0
2024-02-14 12:10:00,232.96,233.44,232.89,233.26,2452.0,226.8497,227.3171,226.7815,227.1418,2452.0
2024-02-14 12:20:00,233.68,233.79,233.4,233.79,3756.0,227.5508,227.6579,227.2781,227.6579,3756.0
2024-02-14 12:30:00,233.84,234.08,233.63,233.86,4448.0,227.7066,227.9403,227.5021,227.7261,4448.0
2024-02-14 12:40:00,233.91,234.18,233.86,234.08,4238.0,227.7748,228.0377,227.7261,227.9403,4238.0
2024-02-14 12:50:00,234.05,234.22,233.87,234.03,3943.0,227.9111,228.0766,227.7358,227.8916,3943.0
2024-02-14 13:00:00,234.04,234.47,233.76,234.28,15551.0,227.9014,228.3201,227.6287,228.1351,15551.0
2024-02-14 13:10:00,234.25,234.36,233.8,234.05,9450.0,228.1059,228.213,227.6677,227.9111,9450.0
2024-02-14 13:20:00,234.21,234.27,233.98,233.98,2965.0,228.0669,228.1253,227.8429,227.8429,2965.0
2024-02-14 13:30:00,234.0,234.9,234.0,234.83,5600.0,227.8624,228.7388,227.8624,228.6706,5600.0
2024-02-14 13:40:00,235.0,235.0,234.29,234.6,6932.0,228.8362,228.8362,228.1448,228.4467,6932.0
2024-02-14 13:50:00,234.7,234.74,233.93,234.27,5339.0,228.544,228.583,227.7942,228.1253,5339.0
2024-02-14 14:00:00,234.27,234.27,233.09,233.47,6475.0,228.1253,228.1253,226.9763,227.3463,6475.0
2024-02-14 14:10:00,233.32,233.69,233.32,233.39,3492.0,227.2002,227.5605,227.2002,227.2684,3492.0
2024-02-14 14:20:00,233.42,234.12,233.42,234.05,5698.0,227.2976,227.9793,227.2976,227.9111,5698.0
2024-02-14 14:30:00,234.18,235.0,233.95,234.83,29021.0,228.0377,228.8362,227.8137,228.6706,29021.0
2024-02-14 14:40:00,234.73,234.93,234.4,234.84,21872.0,228.5733,228.768,228.2519,228.6804,21872.0
2024-02-14 14:50:00,234.84,234.84,234.14,234.58,7368.0,228.6804,228.6804,227.9987,228.4272,7368.0
2024-02-14 15:00:00,234.61,234.91,234.11,234.8,20175.0,228.4564,228.7485,227.9695,228.6414,20175.0
2024-02-14 15:10:00,234.77,234.9,234.52,234.52,14012.0,228.6122,228.7388,228.3688,228.3688,14012.0
2024-02-14 15:20:00,234.53,234.67,234.37,234.49,15022.0,228.3785,228.5148,228.2227,228.3396,15022.0
2024-02-14 15:30:00,234.61,234.64,234.1,234.3,17709.0,228.4564,228.4856,227.9598,228.1545,17709.0
2024-02-14 15:40:00,234.29,234.52,234.14,234.15,20940.0,228.1448,228.3688,227.9987,228.0085,20940.0
2024-02-14 15:50:00,234.09,234.29,233.64,234.09,159389.0,227.95,228.1448,227.5119,227.95,159389.0
2024-02-15 09:30:00,235.42,237.52,234.79,237.17,49755.0,229.2452,231.2901,228.6317,230.9493,49755.0
2024-02-15 09:40:00,236.94,238.13,236.8,237.25,12875.0,230.7253,231.8841,230.589,231.0272,12875.0
2024-02-15 09:50:00,237.19,237.98,236.85,237.07,34890.0,230.9687,231.738,230.6377,230.8519,34890.0
2024-02-15 10:00:00,237.18,237.5,236.12,237.3,17372.0,230.959,231.2706,229.9268,231.0759,17372.0
2024-02-15 10:10:00,237.48,238.0,236.78,237.02,21303.0,231.2511,231.7575,230.5695,230.8032,21303.0
2024-02-15 10:20:00,236.95,237.17,235.86,235.9,26333.0,230.735,230.9493,229.6736,229.7126,26333.0
2024-02-15 10:30:00,236.1,236.54,235.99,236.47,11280.0,229.9073,230.3358,229.8002,230.2676,11280.0
2024-02-15 10:40:00,236.38,236.48,235.57,235.57,10229.0,230.18,230.2774,229.3912,229.3912,10229.0
2024-02-15 10:50:00,235.64,235.89,235.21,235.52,10545.0,229.4594,229.7028,229.0407,229.3425,10545.0
2024-02-15 11:00:00,235.49,235.75,234.55,234.83,38902.0,229.3133,229.5665,228.398,228.6706,38902.0
2024-02-15 11:10:00,234.62,235.38,234.62,235.38,7449.0,228.4661,229.2062,228.4661,229.2062,7449.0
2024-02-15 11:20:00,235.26,236.16,235.25,236.03,13524.0,229.0894,229.9658,229.0796,229.8392,13524.0
2024-02-15 11:30:00,236.01,236.31,235.91,236.17,16459.0,229.8197,230.1118,229.7223,229.9755,16459.0
2024-02-15 11:40:00,236.4,236.6,236.23,236.5,9522.0,230.1995,230.3942,230.0339,230.2968,9522.0
2024-02-15 11:50:00,236.32,236.58,235.99,236.19,12067.0,230.1216,230.3747,229.8002,229.995,12067.0
2024-02-15 12:00:00,236.3,236.38,236.07,236.33,7863.0,230.1021,230.18,229.8781,230.1313,7863.0
2024-02-15 12:10:00,236.33,236.76,236.24,236.65,9934.0,230.1313,230.55,230.0437,230.4429,9934.0
2024-02-15 12:20:00,236.39,236.65,236.39,236.42,6464.0,230.1897,230.4429,230.1897,230.2189,6464.0
2024-02-15 12:30:00,236.56,236.66,236.25,236.31,7733.0,230.3553,230.4526,230.0534,230.1118,7733.0
2024-02-15 12:40:00,236.23,236.35,235.63,235.73,11193.0,230.0339,230.1508,229.4497,229.547,11193.0
2024-02-15 12:50:00,235.82,235.97,235.64,235.64,4447.0,229.6347,229.7807,229.4594,229.4594,4447.0
2024-02-15 13:00:00,235.64,236.07,235.48,236.06,7143.0,229.4594,229.8781,229.3036,229.8684,7143.0
2024-02-15 13:10:00,236.06,236.25,235.5,236.25,9370.0,229.8684,230.0534,229.3231,230.0534,9370.0
2024-02-15 13:20:00,236.24,236.46,236.11,236.37,4634.0,230.0437,230.2579,229.9171,230.1702,4634.0
2024-02-15 13:30:00,236.5,236.6,235.94,236.31,4883.0,230.2968,230.3942,229.7515,230.1118,4883.0
2024-02-15 13:40:00,236.39,236.39,235.87,236.12,3931.0,230.1897,230.1897,229.6834,229.9268,3931.0
2024-02-15 13:50:00,236.17,236.27,235.75,235.9,6261.0,229.9755,230.0729,229.5665,229.7126,6261.0
2024-02-15 14:00:00,235.84,236.4,235.79,236.23,5800.0,229.6541,230.1995,229.6055,230.0339,5800.0
2024-02-15 14:10:00,236.26,236.27,235.71,236.24,9104.0,230.0631,230.0729,229.5276,230.0437,9104.0
2024-02-15 14:20:00,236.24,236.52,236.0,236.34,7653.0,230.0437,230.3163,229.81,230.141,7653.0
2024-02-15 14:30:00,236.27,236.33,235.96,235.97,43831.0,230.0729,230.1313,229.771,229.7807,43831.0
2024-02-15 14:40:00,235.96,236.1,235.61,236.01,9510.0,229.771,229.9073,229.4302,229.8197,9510.0
2024-02-15 14:50:00,235.91,236.07,235.44,235.5,15440.0,229.7223,229.8781,229.2646,229.3231,15440.0
2024-02-15 15:00:00,235.49,235.49,234.75,234.78,18995.0,229.3133,229.3133,228.5927,228.6219,18995.0
2024-02-15 15:10:00,234.75,235.34,234.54,234.62,14920.0,228.5927,229.1673,228.3882,228.4661,14920.0
2024-02-15 15:20:00,234.62,234.88,234.31,234.76,33502.0,228.4661,228.7193,228.1643,228.6025,33502.0
2024-02-15 15:30:00,234.77,234.89,234.12,234.12,37968.0,228.6122,228.7291,227.9793,227.9793,37968.0
2024-02-15 15:40:00,234.12,234.55,234.03,234.03,45799.0,227.9793,228.398,227.8916,227.8916,45799.0
2024-02-15 15:50:00,234.14,235.02,234.14,234.41,165363.0,227.9987,228.8557,227.9987,228.2617,165363.0
2024-02-16 09:30:00,234.54,236.69,234.19,234.5,65138.0,228.3882,230.4819,228.0474,228.3493,65138.0
2024-02-16 09:40:00,234.75,235.0,233.88,234.08,17748.0,228.5927,228.8362,227.7456,227.9403,17748.0
2024-02-16 09:50:00,234.08,234.27,231.75,232.5,14906.0,227.9403,228.1253,225.6714,226.4018,14906.0
2024-02-16 10:00:00,232.42,233.39,231.3,233.39,21716.0,226.3239,227.2684,225.2332,227.2684,21716.0
2024-02-16 10:10:00,233.39,234.16,233.18,234.02,14620.0,227.2684,228.0182,227.0639,227.8819,14620.0
2024-02-16 10:20:00,233.88,233.88,233.0,233.36,13073.0,227.7456,227.7456,226.8886,227.2392,13073.0
2024-02-16 10:30:00,233.31,234.4,233.05,234.4,18904.0,227.1905,228.2519,226.9373,228.2519,18904.0
2024-02-16 10:40:00,234.37,234.53,233.7,233.7,25859.0,228.2227,228.3785,227.5703,227.5703,25859.0
2024-02-16 10:50:00,233.91,234.23,233.6,233.93,14801.0,227.7748,228.0864,227.4729,227.7942,14801.0
2024-02-16 11:00:00,233.77,234.22,233.66,234.0,11259.0,227.6384,228.0766,227.5313,227.8624,11259.0
2024-02-16 11:10:00,234.08,234.74,233.99,234.61,9631.0,227.9403,228.583,227.8527,228.4564,9631.0
2024-02-16 11:20:00,234.71,235.18,234.71,234.96,12043.0,228.5538,229.0115,228.5538,228.7972,12043.0
2024-02-16 11:30:00,235.13,235.43,235.13,235.25,8890.0,228.9628,229.2549,228.9628,229.0796,8890.0
2024-02-16 11:40:00,235.26,235.53,234.97,234.97,10005.0,229.0894,229.3523,228.807,228.807,10005.0
2024-02-16 11:50:00,235.0,235.88,234.93,235.61,9686.0,228.8362,229.6931,228.768,229.4302,9686.0
2024-02-16 12:00:00,235.56,235.59,235.14,235.14,7481.0,229.3815,229.4107,228.9725,228.9725,7481.0
2024-02-16 12:10:00,235.14,235.14,234.64,234.64,5469.0,228.9725,228.9725,228.4856,228.4856,5469.0
2024-02-16 12:20:00,234.61,235.11,234.61,234.88,6109.0,228.4564,228.9433,228.4564,228.7193,6109.0
2024-02-16 12:30:00,234.82,235.07,234.48,234.61,5258.0,228.6609,228.9043,228.3298,228.4564,5258.0
2024-02-16 12:40:00,234.64,234.75,234.49,234.59,5879.0,228.4856,228.5927,228.3396,228.4369,5879.0
2024-02-16 12:50:00,234.52,234.56,234.13,234.34,4155.0,228.3688,228.4077,227.989,228.1935,4155.0
2024-02-16 13:00:00,234.25,234.25,233.33,233.45,6662.0,228.1059,228.1059,227.21,227.3268,6662.0
2024-02-16 13:10:00,233.4,233.49,233.04,233.08,7767.0,227.2781,227.3658,226.9276,226.9665,7767.0
2024-02-16 13:20:00,233.13,233.81,233.13,233.76,8101.0,227.0152,227.6774,227.0152,227.6287,8101.0
2024-02-16 13:30:00,233.88,234.03,233.75,233.91,3373.0,227.7456,227.8916,227.619,227.7748,3373.0
2024-02-16 13:40:00,233.92,234.42,233.92,234.31,6544.0,227.7845,228.2714,227.7845,228.1643,6544.0
2024-02-16 13:50:00,234.34,234.79,234.34,234.67,11721.0,228.1935,228.6317,228.1935,228.5148,11721.0
2024-02-16 14:00:00,234.72,235.45,234.72,235.33,8369.0,228.5635,229.2744,228.5635,229.1575,8369.0
2024-02-16 14:10:00,235.24,235.48,235.24,235.33,8923.0,229.0699,229.3036,229.0699,229.1575,8923.0
2024-02-16 14:20:00,235.31,235.57,235.04,235.1,13464.0,229.138,229.3912,228.8751,228.9336,13464.0
2024-02-16 14:30:00,235.23,235.33,234.41,234.56,10761.0,229.0601,229.1575,228.2617,228.4077,10761.0
2024-02-16 14:40:00,234.63,234.69,232.88,232.88,14670.0,228.4759,228.5343,226.7718,226.7718,14670.0
2024-02-16 14:50:00,232.92,233.05,232.31,232.95,14771.0,226.8107,226.9373,226.2167,226.8399,14771.0
2024-02-16 15:00:00,232.85,233.09,232.47,232.68,13258.0,226.7426,226.9763,226.3725,226.577,13258.0
2024-02-16 15:10:00,232.68,232.86,232.45,232.8,11938.0,226.577,226.7523,226.3531,226.6939,11938.0
2024-02-16 15:20:00,232.88,233.06,232.8,232.82,19008.0,226.7718,226.9471,226.6939,226.7134,19008.0
2024-02-16 15:30:00,232.8,232.91,232.27,232.37,19883.0,226.6939,226.801,226.1778,226.2752,19883.0
2024-02-16 15:40:00,232.4,232.45,231.64,231.65,32591.0,226.3044,226.3531,225.5643,225.574,32591.0
2024-02-16 15:50:00,231.8,232.22,231.41,232.16,108278.0,225.7201,226.1291,225.3403,226.0707,108278.0
2024-02-20 09:30:00,229.56,230.77,228.88,229.05,48862.0,223.5389,224.7171,222.8767,223.0422,48862.0
2024-02-20 09:40:00,229.05,229.47,228.27,229.33,23120.0,223.0422,223.4512,222.2827,223.3149,23120.0
2024-02-20 09:50:00,229.3,230.14,228.85,229.67,48724.0,223.2857,224.1037,222.8475,223.646,48724.0
2024-02-20 10:00:00,229.61,229.71,228.63,228.81,19087.0,223.5876,223.6849,222.6333,222.8085,19087.0
2024-02-20 10:10:00,228.81,228.99,228.22,228.47,23092.0,222.8085,222.9838,222.234,222.4775,23092.0
2024-02-20 10:20:00,228.53,229.07,228.41,228.72,31097.0,222.5359,223.0617,222.419,222.7209,31097.0
2024-02-20 10:30:00,228.59,228.99,228.26,228.93,12942.0,222.5943,222.9838,222.273,222.9254,12942.0
2024-02-20 10:40:00,228.94,229.69,228.94,229.35,8872.0,222.9351,223.6655,222.9351,223.3344,8872.0
2024-02-20 10:50:00,229.26,229.97,229.24,229.86,6433.0,223.2467,223.9381,223.2273,223.831,6433.0
2024-02-20 11:00:00,229.83,230.4,229.8,229.83,13363.0,223.8018,224.3568,223.7726,223.8018,13363.0
2024-02-20 11:10:00,229.8,229.86,229.37,229.45,8104.0,223.7726,223.831,223.3538,223.4318,8104.0
2024-02-20 11:20:00,229.34,229.52,229.0,229.33,10416.0,223.3246,223.4999,222.9936,223.3149,10416.0
2024-02-20 11:30:00,229.3,229.3,228.47,228.62,7562.0,223.2857,223.2857,222.4775,222.6235,7562.0
2024-02-20 11:40:00,228.64,229.19,228.59,228.95,7347.0,222.643,223.1786,222.5943,222.9449,7347.0
2024-02-20 11:50:00,228.99,228.99,228.52,228.83,6255.0,222.9838,222.9838,222.5261,222.828,6255.0
2024-02-20 12:00:00,228.71,228.72,228.21,228.3,5345.0,222.7112,222.7209,222.2243,222.3119,5345.0
2024-02-20 12:10:00,228.29,228.41,227.76,227.79,9509.0,222.3022,222.419,221.7861,221.8153,9509.0
2024-02-20 12:20:00,227.77,227.94,227.43,227.63,7229.0,221.7958,221.9614,221.4647,221.6595,7229.0
2024-02-20 12:30:00,227.64,228.0,227.31,227.31,8668.0,221.6692,222.0198,221.3479,221.3479,8668.0
2024-02-20 12:40:00,227.38,228.17,227.31,227.87,10303.0,221.416,222.1853,221.3479,221.8932,10303.0
2024-02-20 12:50:00,227.86,228.82,227.82,228.72,21313.0,221.8835,222.8183,221.8445,222.7209,21313.0
2024-02-20 13:00:00,228.79,228.85,228.53,228.54,22337.0,222.7891,222.8475,222.5359,222.5456,22337.0
2024-02-20 13:10:00,228.53,229.01,228.42,228.92,175641.0,222.5359,223.0033,222.4288,222.9157,175641.0
2024-02-20 13:20:00,228.89,229.65,228.83,229.01,17782.0,222.8864,223.6265,222.828,223.0033,17782.0
2024-02-20 13:30:00,229.06,229.1,228.68,229.08,14182.0,223.052,223.0909,222.6819,223.0715,14182.0
2024-02-20 13:40:00,229.04,229.46,229.04,229.29,10011.0,223.0325,223.4415,223.0325,223.2759,10011.0
2024-02-20 13:50:00,229.33,230.11,229.27,230.07,22281.0,223.3149,224.0744,223.2565,224.0355,22281.0
2024-02-20 14:00:00,230.11,230.25,229.73,230.02,14626.0,224.0744,224.2108,223.7044,223.9868,14626.0
2024-02-20 14:10:00,229.95,230.82,229.82,230.81,16273.0,223.9186,224.7658,223.792,224.7561,16273.0
2024-02-20 14:20:00,230.76,230.78,230.13,230.68,24422.0,224.7074,224.7269,224.0939,224.6295,24422.0
2024-02-20 14:30:00,230.68,230.83,230.54,230.78,15373.0,224.6295,224.7756,224.4932,224.7269,15373.0
2024-02-20 14:40:00,230.75,231.64,230.64,231.59,17055.0,224.6977,225.5643,224.5905,225.5156,17055.0
2024-02-20 14:50:00,231.59,231.68,231.36,231.36,14519.0,225.5156,225.6033,225.2917,225.2917,14519.0
2024-02-20 15:00:00,231.55,231.68,231.2,231.48,14879.0,225.4767,225.6033,225.1358,225.4085,14879.0
2024-02-20 15:10:00,231.53,231.86,231.33,231.7,21219.0,225.4572,225.7785,225.2624,225.6227,21219.0
2024-02-20 15:20:00,231.71,232.2,231.57,231.98,21480.0,225.6325,226.1096,225.4961,225.8954,21480.0
2024-02-20 15:30:00,231.94,232.01,230.64,230.88,23160.0,225.8564,225.9246,224.5905,224.8242,23160.0
2024-02-20 15:40:00,230.88,231.47,230.79,231.23,32638.0,224.8242,225.3988,224.7366,225.1651,32638.0
2024-02-20 15:50:00,231.27,231.67,231.16,231.35,162054.0,225.204,225.5935,225.0969,225.2819,162054.0
2024-02-21 09:30:00,230.32,231.59,229.66,230.54,37653.0,224.2789,225.5156,223.6362,224.4932,37653.0
2024-02-21 09:40:00,231.0,231.27,230.33,230.61,11193.0,224.9411,225.204,224.2887,224.5613,11193.0
2024-02-21 09:50:00,230.57,231.33,230.57,230.62,8226.0,224.5224,225.2624,224.5224,224.5711,8226.0
2024-02-21 10:00:00,230.61,231.27,230.33,231.13,10151.0,224.5613,225.204,224.2887,225.0677,10151.0
2024-02-21 10:10:00,231.13,232.24,231.09,231.76,30589.0,225.0677,226.1486,225.0287,225.6812,30589.0
2024-02-21 10:20:00,231.76,231.86,231.21,231.45,57395.0,225.6812,225.7785,225.1456,225.3793,57395.0
2024-02-21 10:30:00,231.42,231.82,231.1,231.18,22727.0,225.3501,225.7396,225.0385,225.1164,22727.0
2024-02-21 10:40:00,230.95,231.37,230.94,231.17,21790.0,224.8924,225.3014,224.8827,225.1066,21790.0
2024-02-21 10:50:00,231.23,231.31,230.82,231.17,6890.0,225.1651,225.243,224.7658,225.1066,6890.0
2024-02-21 11:00:00,231.32,231.67,231.15,231.53,8097.0,225.2527,225.5935,225.0872,225.4572,8097.0
2024-02-21 11:10:00,231.55,231.88,231.31,231.51,6857.0,225.4767,225.798,225.243,225.4377,6857.0
2024-02-21 11:20:00,231.61,231.62,231.07,231.17,8368.0,225.5351,225.5448,225.0093,225.1066,8368.0
2024-02-21 11:30:00,231.19,231.29,230.79,231.22,6639.0,225.1261,225.2235,224.7366,225.1553,6639.0
2024-02-21 11:40:00,231.08,231.42,230.95,231.42,3907.0,225.019,225.3501,224.8924,225.3501,3907.0
2024-02-21 11:50:00,231.4,232.01,231.39,231.86,6421.0,225.3306,225.9246,225.3209,225.7785,6421.0
2024-02-21 12:00:00,231.92,232.09,231.1,231.21,23639.0,225.837,226.0025,225.0385,225.1456,23639.0
2024-02-21 12:10:00,231.19,231.42,230.93,231.38,13353.0,225.1261,225.3501,224.8729,225.3111,13353.0
2024-02-21 12:20:00,231.47,231.66,231.35,231.5,3899.0,225.3988,225.5838,225.2819,225.428,3899.0
2024-02-21 12:30:00,231.62,231.68,231.33,231.59,3524.0,225.5448,225.6033,225.2624,225.5156,3524.0
2024-02-21 12:40:00,231.67,231.69,231.31,231.55,3622.0,225.5935,225.613,225.243,225.4767,3622.0
2024-02-21 12:50:00,231.69,232.68,231.64,232.42,12756.0,225.613,226.577,225.5643,226.3239,12756.0
2024-02-21 13:00:00,232.42,232.42,231.88,232.37,7722.0,226.3239,226.3239,225.798,226.2752,7722.0
2024-02-21 13:10:00,232.48,233.0,232.45,232.78,7273.0,226.3823,226.8886,226.3531,226.6744,7273.0
2024-02-21 13:20:00,232.88,232.88,232.55,232.62,4509.0,226.7718,226.7718,226.4504,226.5186,4509.0
2024-02-21 13:30:00,232.63,232.93,232.52,232.92,7134.0,226.5283,226.8205,226.4212,226.8107,7134.0
2024-02-21 13:40:00,233.0,233.32,232.66,232.9,10345.0,226.8886,227.2002,226.5576,226.7913,10345.0
2024-02-21 13:50:00,232.83,233.07,232.8,233.06,3601.0,226.7231,226.9568,226.6939,226.9471,3601.0
2024-02-21 14:00:00,232.94,233.57,232.57,233.25,23249.0,226.8302,227.4437,226.4699,227.1321,23249.0
2024-02-21 14:10:00,233.3,233.31,232.67,232.8,11785.0,227.1808,227.1905,226.5673,226.6939,11785.0
2024-02-21 14:20:00,232.86,232.91,231.88,232.17,16216.0,226.7523,226.801,225.798,226.0804,16216.0
2024-02-21 14:30:00,232.28,232.35,231.82,231.94,9583.0,226.1875,226.2557,225.7396,225.8564,9583.0
2024-02-21 14:40:00,232.09,232.09,231.84,232.0,12119.0,226.0025,226.0025,225.7591,225.9149,12119.0
2024-02-21 14:50:00,232.11,232.21,231.83,232.18,6148.0,226.022,226.1194,225.7493,226.0901,6148.0
2024-02-21 15:00:00,232.17,232.25,231.4,231.4,7938.0,226.0804,226.1583,225.3306,225.3306,7938.0
2024-02-21 15:10:00,231.38,231.94,231.33,231.82,8408.0,225.3111,225.8564,225.2624,225.7396,8408.0
2024-02-21 15:20:00,231.73,232.68,231.61,232.66,10114.0,225.6519,226.577,225.5351,226.5576,10114.0
2024-02-21 15:30:00,232.67,234.08,232.54,233.94,21930.0,226.5673,227.9403,226.4407,227.804,21930.0
2024-02-21 15:40:00,234.05,234.33,233.81,233.88,17796.0,227.9111,228.1838,227.6774,227.7456,17796.0
2024-02-21 15:50:00,233.84,235.35,233.55,235.34,184973.0,227.7066,229.177,227.4242,229.1673,184973.0
2024-02-22 09:30:00,241.58,242.4,237.81,237.89,102142.0,235.2436,236.0421,231.5725,231.6504,102142.0
2024-02-22 09:40:00,237.86,238.76,237.11,238.2,50571.0,231.6212,232.4976,230.8908,231.9522,50571.0
2024-02-22 09:50:00,238.22,238.62,237.3,238.22,57639.0,231.9717,232.3612,231.0759,231.9717,57639.0
2024-02-22 10:00:00,238.26,239.27,237.88,239.17,52107.0,232.0107,232.9942,231.6406,232.8968,52107.0
2024-02-22 10:10:00,239.16,239.9,239.0,239.34,40293.0,232.8871,233.6077,232.7313,233.0623,40293.0
2024-02-22 10:20:00,239.34,239.34,238.27,239.08,23743.0,233.0623,233.0623,232.0204,232.8092,23743.0
2024-02-22 10:30:00,239.18,239.18,238.58,238.58,37144.0,232.9065,232.9065,232.3223,232.3223,37144.0
2024-02-22 10:40:00,238.59,238.69,238.14,238.35,61544.0,232.332,232.4294,231.8938,232.0983,61544.0
2024-02-22 10:50:00,238.35,239.14,238.35,239.09,121516.0,232.0983,232.8676,232.0983,232.8189,121516.0
2024-02-22 11:00:00,239.18,239.6,238.96,239.37,25912.0,232.9065,233.3155,232.6923,233.0916,25912.0
2024-02-22 11:10:00,239.47,240.3,239.47,240.09,23936.0,233.1889,233.9972,233.1889,233.7927,23936.0
2024-02-22 11:20:00,240.04,240.1,239.65,239.73,27494.0,233.744,233.8024,233.3642,233.4421,27494.0
2024-02-22 11:30:00,239.81,240.23,239.78,240.09,30441.0,233.52,233.929,233.4908,233.7927,30441.0
2024-02-22 11:40:00,240.09,240.2,239.52,239.74,16386.0,233.7927,233.8998,233.2376,233.4519,16386.0
2024-02-22 11:50:00,239.66,239.72,239.31,239.62,26134.0,233.374,233.4324,233.0331,233.335,26134.0
2024-02-22 12:00:00,239.53,239.53,238.75,238.75,31323.0,233.2474,233.2474,232.4878,232.4878,31323.0
2024-02-22 12:10:00,238.7,238.92,238.38,238.77,17692.0,232.4391,232.6534,232.1275,232.5073,17692.0
2024-02-22 12:20:00,238.79,239.22,238.66,239.22,10935.0,232.5268,232.9455,232.4002,232.9455,10935.0
2024-02-22 12:30:00,239.25,239.25,238.7,239.07,8041.0,232.9747,232.9747,232.4391,232.7994,8041.0
2024-02-22 12:40:00,239.08,239.08,238.65,238.76,8632.0,232.8092,232.8092,232.3904,232.4976,8632.0
2024-02-22 12:50:00,238.67,239.29,238.62,239.14,10997.0,232.4099,233.0137,232.3612,232.8676,10997.0
2024-02-22 13:00:00,239.15,239.15,238.6,239.08,16077.0,232.8773,232.8773,232.3418,232.8092,16077.0
2024-02-22 13:10:00,239.01,239.01,238.42,238.62,9844.0,232.741,232.741,232.1665,232.3612,9844.0
2024-02-22 13:20:00,238.62,238.89,238.46,238.89,10496.0,232.3612,232.6241,232.2054,232.6241,10496.0
2024-02-22 13:30:00,238.9,239.4,238.76,239.38,16319.0,232.6339,233.1208,232.4976,233.1013,16319.0
2024-02-22 13:40:00,239.44,239.68,239.36,239.62,13886.0,233.1597,233.3934,233.0818,233.335,13886.0
2024-02-22 13:50:00,239.64,240.2,239.59,240.2,30521.0,233.3545,233.8998,233.3058,233.8998,30521.0
2024-02-22 14:00:00,240.31,240.65,240.16,240.62,17810.0,234.0069,234.338,233.8608,234.3088,17810.0
2024-02-22 14:10:00,240.66,240.73,240.33,240.44,17488.0,234.3477,234.4159,234.0264,234.1335,17488.0
2024-02-22 14:20:00,240.45,240.69,240.32,240.41,15484.0,234.1432,234.3769,234.0166,234.1043,15484.0
2024-02-22 14:30:00,240.39,240.47,240.01,240.04,11939.0,234.0848,234.1627,233.7148,233.744,11939.0
2024-02-22 14:40:00,240.09,240.24,239.73,239.75,14253.0,233.7927,233.9387,233.4421,233.4616,14253.0
2024-02-22 14:50:00,239.68,239.99,239.28,239.75,15421.0,233.3934,233.6953,233.0039,233.4616,15421.0
2024-02-22 15:00:00,239.6,240.65,239.51,240.62,23217.0,233.3155,234.338,233.2279,234.3088,23217.0
2024-02-22 15:10:00,240.61,240.77,240.31,240.48,28111.0,234.299,234.4548,234.0069,234.1724,28111.0
2024-02-22 15:20:00,240.4,240.53,239.84,239.87,38144.0,234.0945,234.2211,233.5492,233.5784,38144.0
2024-02-22 15:30:00,239.83,240.11,239.41,240.11,34696.0,233.5395,233.8121,233.1305,233.8121,34696.0
2024-02-22 15:40:00,240.05,240.11,239.52,239.67,55770.0,233.7537,233.8121,233.2376,233.3837,55770.0
2024-02-22 15:50:00,239.71,239.97,239.31,239.37,215434.0,233.4226,233.6758,233.0331,233.0916,215434.0
2024-02-23 09:30:00,240.82,241.33,238.6,240.7,31745.0,234.5035,235.0001,232.3418,234.3867,31745.0
2024-02-23 09:40:00,240.69,241.02,239.5,239.5,14503.0,234.3769,234.6983,233.2181,233.2181,14503.0
2024-02-23 09:50:00,239.76,239.98,238.02,238.7,16606.0,233.4713,233.6856,231.777,232.4391,16606.0
2024-02-23 10:00:00,238.69,238.88,237.78,237.78,19650.0,232.4294,232.6144,231.5433,231.5433,19650.0
2024-02-23 10:10:00,237.78,238.16,237.5,238.04,27676.0,231.5433,231.9133,231.2706,231.7964,27676.0
2024-02-23 10:20:00,238.17,239.09,238.1,238.16,27173.0,231.923,232.8189,231.8549,231.9133,27173.0
2024-02-23 10:30:00,238.18,239.48,238.14,239.48,22205.0,231.9328,233.1987,231.8938,233.1987,22205.0
2024-02-23 10:40:00,239.51,239.64,239.24,239.37,25948.0,233.2279,233.3545,232.965,233.0916,25948.0
2024-02-23 10:50:00,239.36,240.12,239.36,239.47,28617.0,233.0818,233.8219,233.0818,233.1889,28617.0
2024-02-23 11:00:00,239.58,239.58,238.06,238.43,23774.0,233.2961,233.2961,231.8159,232.1762,23774.0
2024-02-23 11:10:00,238.45,238.84,238.26,238.82,15811.0,232.1957,232.5755,232.0107,232.556,15811.0
2024-02-23 11:20:00,238.74,239.57,238.74,239.39,16332.0,232.4781,233.2863,232.4781,233.111,16332.0
2024-02-23 11:30:00,239.36,239.7,239.15,239.68,8443.0,233.0818,233.4129,232.8773,233.3934,8443.0
2024-02-23 11:40:00,239.68,239.69,239.37,239.51,9260.0,233.3934,233.4032,233.0916,233.2279,9260.0
2024-02-23 11:50:00,239.45,239.97,239.39,239.9,7739.0,233.1695,233.6758,233.111,233.6077,7739.0
2024-02-23 12:00:00,239.98,240.32,239.82,240.3,6184.0,233.6856,234.0166,233.5298,233.9972,6184.0
2024-02-23 12:10:00,240.34,240.4,239.9,239.96,15481.0,234.0361,234.0945,233.6077,233.6661,15481.0
2024-02-23 12:20:00,240.11,240.21,239.42,239.45,12112.0,233.8121,233.9095,233.1402,233.1695,12112.0
2024-02-23 12:30:00,239.35,239.79,239.02,239.79,17405.0,233.0721,233.5005,232.7507,233.5005,17405.0
2024-02-23 12:40:00,239.8,239.93,239.26,239.66,8832.0,233.5103,233.6369,232.9844,233.374,8832.0
2024-02-23 12:50:00,239.66,239.85,239.53,239.85,9530.0,233.374,233.559,233.2474,233.559,9530.0
2024-02-23 13:00:00,239.96,239.96,239.61,239.73,7155.0,233.6661,233.6661,233.3253,233.4421,7155.0
2024-02-23 13:10:00,239.85,240.0,239.69,239.97,9399.0,233.559,233.705,233.4032,233.6758,9399.0
2024-02-23 13:20:00,240.0,240.15,239.95,240.09,6658.0,233.705,233.8511,233.6563,233.7927,6658.0
2024-02-23 13:30:00,240.14,240.14,239.7,239.95,8475.0,233.8414,233.8414,233.4129,233.6563,8475.0
2024-02-23 13:40:00,239.95,240.06,239.6,239.94,6123.0,233.6563,233.7635,233.3155,233.6466,6123.0
2024-02-23 13:50:00,239.85,239.93,239.64,239.72,9909.0,233.559,233.6369,233.3545,233.4324,9909.0
2024-02-23 14:00:00,239.65,239.76,239.26,239.53,7653.0,233.3642,233.4713,232.9844,233.2474,7653.0
2024-02-23 14:10:00,239.33,239.63,239.23,239.45,11908.0,233.0526,233.3447,232.9552,233.1695,11908.0
2024-02-23 14:20:00,239.43,239.52,239.21,239.3,11803.0,233.15,233.2376,232.9358,233.0234,11803.0
2024-02-23 14:30:00,239.33,239.82,239.33,239.75,10101.0,233.0526,233.5298,233.0526,233.4616,10101.0
2024-02-23 14:40:00,239.65,239.74,239.54,239.61,9239.0,233.3642,233.4519,233.2571,233.3253,9239.0
2024-02-23 14:50:00,239.64,239.64,239.35,239.4,18457.0,233.3545,233.3545,233.0721,233.1208,18457.0
2024-02-23 15:00:00,239.43,239.86,238.95,239.04,37546.0,233.15,233.5687,232.6826,232.7702,37546.0
2024-02-23 15:10:00,238.97,239.07,238.6,238.72,18986.0,232.7021,232.7994,232.3418,232.4586,18986.0
2024-02-23 15:20:00,238.8,238.95,238.41,238.41,19822.0,232.5365,232.6826,232.1567,232.1567,19822.0
2024-02-23 15:30:00,238.41,238.7,238.21,238.55,24459.0,232.1567,232.4391,231.962,232.2931,24459.0
2024-02-23 15:40:00,238.55,239.18,238.47,238.93,27148.0,232.2931,232.9065,232.2152,232.6631,27148.0
2024-02-23 15:50:00,238.94,239.45,238.52,238.8,138487.0,232.6728,233.1695,232.2639,232.5365,138487.0
2024-02-26 09:30:00,240.15,242.4,240.15,242.28,38885.0,233.8511,236.0421,233.8511,235.9252,38885.0
2024-02-26 09:40:00,242.2,242.98,241.52,242.76,33616.0,235.8473,236.6069,235.1852,236.3926,33616.0
2024-02-26 09:50:00,242.97,243.34,242.18,242.43,28987.0,236.5971,236.9574,235.8279,236.0713,28987.0
2024-02-26 10:00:00,242.43,243.19,242.4,242.84,15472.0,236.0713,236.8114,236.0421,236.4705,15472.0
2024-02-26 10:10:00,242.87,242.87,241.37,241.94,16204.0,236.4998,236.4998,235.0391,235.5941,16204.0
2024-02-26 10:20:00,241.95,242.87,241.85,242.79,10868.0,235.6039,236.4998,235.5065,236.4219,10868.0
2024-02-26 10:30:00,242.93,242.98,242.52,242.74,50109.0,236.5582,236.6069,236.1589,236.3732,50109.0
2024-02-26 10:40:00,242.66,242.92,242.28,242.31,8856.0,236.2953,236.5484,235.9252,235.9544,8856.0
2024-02-26 10:50:00,242.41,242.6,242.14,242.28,7341.0,236.0518,236.2368,235.7889,235.9252,7341.0
2024-02-26 11:00:00,242.46,242.56,241.92,242.13,9434.0,236.1005,236.1979,235.5747,235.7792,9434.0
2024-02-26 11:10:00,242.19,243.21,242.05,243.06,12157.0,235.8376,236.8308,235.7013,236.6848,12157.0
2024-02-26 11:20:00,243.02,243.49,242.93,243.43,18067.0,236.6458,237.1035,236.5582,237.0451,18067.0
2024-02-26 11:30:00,243.46,243.56,243.21,243.51,16324.0,237.0743,237.1717,236.8308,237.123,16324.0
2024-02-26 11:40:00,243.6,243.7,243.17,243.46,21145.0,237.2106,237.308,236.7919,237.0743,21145.0
2024-02-26 11:50:00,243.62,243.92,243.51,243.59,8742.0,237.2301,237.5222,237.123,237.2009,8742.0
2024-02-26 12:00:00,243.55,243.62,243.15,243.32,9842.0,237.1619,237.2301,236.7724,236.938,9842.0
2024-02-26 12:10:00,243.32,243.86,243.27,243.86,10213.0,236.938,237.4638,236.8893,237.4638,10213.0
2024-02-26 12:20:00,243.86,244.19,243.66,244.0,24578.0,237.4638,237.7851,237.269,237.6001,24578.0
2024-02-26 12:30:00,244.01,244.23,243.36,243.51,11033.0,237.6099,237.8241,236.9769,237.123,11033.0
2024-02-26 12:40:00,243.52,243.97,243.51,243.81,11402.0,237.1327,237.5709,237.123,237.4151,11402.0
2024-02-26 12:50:00,243.89,244.38,243.56,244.18,29834.0,237.493,237.9702,237.1717,237.7754,29834.0
2024-02-26 13:00:00,244.23,244.46,243.82,244.15,19378.0,237.8241,238.0481,237.4248,237.7462,19378.0
2024-02-26 13:10:00,244.13,244.31,243.84,243.88,12998.0,237.7267,237.902,237.4443,237.4833,12998.0
2024-02-26 13:20:00,243.79,244.0,243.22,243.23,9578.0,237.3956,237.6001,236.8406,236.8503,9578.0
2024-02-26 13:30:00,243.19,243.37,242.96,243.17,9870.0,236.8114,236.9866,236.5874,236.7919,9870.0
2024-02-26 13:40:00,243.21,243.88,243.15,243.79,9224.0,236.8308,237.4833,236.7724,237.3956,9224.0
2024-02-26 13:50:00,243.84,244.25,243.64,244.18,21152.0,237.4443,237.8436,237.2496,237.7754,21152.0
2024-02-26 14:00:00,244.16,244.49,244.03,244.37,11107.0,237.7559,238.0773,237.6293,237.9604,11107.0
2024-02-26 14:10:00,244.41,244.42,243.82,243.98,13864.0,237.9994,238.0091,237.4248,237.5806,13864.0
2024-02-26 14:20:00,243.81,244.3,243.8,244.22,11549.0,237.4151,237.8922,237.4054,237.8143,11549.0
2024-02-26 14:30:00,244.29,244.68,244.11,244.25,15907.0,237.8825,238.2623,237.7072,237.8436,15907.0
2024-02-26 14:40:00,244.25,244.27,243.99,244.19,7153.0,237.8436,237.863,237.5904,237.7851,7153.0
2024-02-26 14:50:00,244.1,244.57,244.08,244.51,9339.0,237.6975,238.1552,237.678,238.0967,9339.0
2024-02-26 15:00:00,244.59,244.65,244.22,244.49,15099.0,238.1746,238.2331,237.8143,238.0773,15099.0
2024-02-26 15:10:00,244.44,245.0,244.44,244.61,21361.0,238.0286,238.5739,238.0286,238.1941,21361.0
2024-02-26 15:20:00,244.61,244.67,244.32,244.52,16533.0,238.1941,238.2525,237.9117,238.1065,16533.0
2024-02-26 15:30:00,244.52,244.59,243.88,243.98,26420.0,238.1065,238.1746,237.4833,237.5806,26420.0
2024-02-26 15:40:00,244.0,244.38,243.84,244.16,40138.0,237.6001,237.9702,237.4443,237.7559,40138.0
2024-02-26 15:50:00,244.14,244.14,243.71,243.84,132257.0,237.7364,237.7364,237.3177,237.4443,132257.0
2024-02-27 09:30:00,245.67,248.87,245.0,248.82,74919.0,239.2263,242.3424,238.5739,242.2937,74919.0
2024-02-27 09:40:00,248.63,249.32,247.99,249.21,31379.0,242.1087,242.7806,241.4855,242.6735,31379.0
2024-02-27 09:50:00,249.21,250.68,248.4,250.29,63056.0,242.6735,244.1049,241.8847,243.7251,63056.0
2024-02-27 10:00:00,250.23,251.49,250.22,251.01,71637.0,243.6667,244.8937,243.657,244.4263,71637.0
2024-02-27 10:10:00,251.16,252.61,251.08,252.29,58928.0,244.5723,245.9843,244.4944,245.6727,58928.0
2024-02-27 10:20:00,252.4,252.6,251.44,251.98,64383.0,245.7798,245.9745,244.845,245.3708,64383.0
2024-02-27 10:30:00,251.99,252.83,251.64,251.75,43774.0,245.3805,246.1985,245.0397,245.1468,43774.0
2024-02-27 10:40:00,251.46,251.96,250.95,251.42,56400.0,244.8644,245.3513,244.3678,244.8255,56400.0
2024-02-27 10:50:00,251.5,252.19,251.09,251.43,40316.0,244.9034,245.5753,244.5042,244.8352,40316.0
2024-02-27 11:00:00,251.43,251.65,250.55,250.55,30895.0,244.8352,245.0495,243.9783,243.9783,30895.0
2024-02-27 11:10:00,250.7,250.7,250.2,250.51,14040.0,244.1244,244.1244,243.6375,243.9394,14040.0
2024-02-27 11:20:00,250.49,250.72,250.37,250.5,12755.0,243.9199,244.1439,243.803,243.9296,12755.0
2024-02-27 11:30:00,250.37,250.63,249.82,250.07,11260.0,243.803,244.0562,243.2675,243.5109,11260.0
2024-02-27 11:40:00,250.07,250.43,249.9,250.4,12767.0,243.5109,243.8615,243.3454,243.8323,12767.0
2024-02-27 11:50:00,250.49,251.21,250.49,251.03,13977.0,243.9199,244.621,243.9199,244.4457,13977.0
2024-02-27 12:00:00,251.12,251.37,250.79,250.95,33073.0,244.5334,244.7768,244.212,244.3678,33073.0
2024-02-27 12:10:00,250.88,250.88,250.17,250.18,13859.0,244.2997,244.2997,243.6083,243.618,13859.0
2024-02-27 12:20:00,250.3,250.91,250.16,250.61,32444.0,243.7349,244.3289,243.5985,244.0367,32444.0
2024-02-27 12:30:00,250.59,250.61,249.53,249.63,9404.0,244.0173,244.0367,242.9851,243.0824,9404.0
2024-02-27 12:40:00,249.5,249.72,248.9,248.9,11191.0,242.9559,243.1701,242.3716,242.3716,11191.0
2024-02-27 12:50:00,248.94,248.98,248.64,248.72,8826.0,242.4105,242.4495,242.1184,242.1963,8826.0
2024-02-27 13:00:00,248.6,248.74,248.41,248.42,8812.0,242.0795,242.2158,241.8944,241.9042,8812.0
2024-02-27 13:10:00,248.34,248.63,248.08,248.24,6987.0,241.8263,242.1087,241.5731,241.7289,6987.0
2024-02-27 13:20:00,248.3,248.64,248.22,248.37,11728.0,241.7873,242.1184,241.7094,241.8555,11728.0
2024-02-27 13:30:00,248.25,248.83,248.19,248.8,8365.0,241.7386,242.3034,241.6802,242.2742,8365.0
2024-02-27 13:40:00,248.81,248.9,248.32,248.42,7878.0,242.284,242.3716,241.8068,241.9042,7878.0
2024-02-27 13:50:00,248.38,248.43,247.88,247.88,6338.0,241.8652,241.9139,241.3783,241.3783,6338.0
2024-02-27 14:00:00,248.04,248.15,247.8,247.98,7584.0,241.5342,241.6413,241.3004,241.4757,7584.0
2024-02-27 14:10:00,248.03,248.14,247.87,247.92,8325.0,241.5244,241.6315,241.3686,241.4173,8325.0
2024-02-27 14:20:00,247.95,248.08,247.61,247.63,8897.0,241.4465,241.5731,241.1154,241.1349,8897.0
2024-02-27 14:30:00,247.61,247.87,247.35,247.45,11171.0,241.1154,241.3686,240.8623,240.9596,11171.0
2024-02-27 14:40:00,247.63,247.63,246.76,246.93,15702.0,241.1349,241.1349,240.2877,240.4533,15702.0
2024-02-27 14:50:00,246.97,246.97,246.37,246.63,15668.0,240.4922,240.4922,239.908,240.1611,15668.0
2024-02-27 15:00:00,246.59,246.69,246.15,246.31,15838.0,240.1222,240.2196,239.6937,239.8495,15838.0
2024-02-27 15:10:00,246.41,246.63,246.15,246.35,14544.0,239.9469,240.1611,239.6937,239.8885,14544.0
2024-02-27 15:20:00,246.15,246.72,246.15,246.42,14924.0,239.6937,240.2488,239.6937,239.9566,14924.0
2024-02-27 15:30:00,246.46,246.65,245.37,245.65,46487.0,239.9956,240.1806,238.9342,239.2068,46487.0
2024-02-27 15:40:00,245.57,246.62,245.35,246.11,68836.0,239.1289,240.1514,238.9147,239.6548,68836.0
2024-02-27 15:50:00,246.19,246.3,245.43,245.72,186296.0,239.7327,239.8398,238.9926,239.275,186296.0
2024-02-28 09:30:00,243.11,244.6,242.0,244.13,29234.0,236.7335,238.1844,235.6526,237.7267,29234.0
2024-02-28 09:40:00,244.09,244.71,243.93,244.52,15102.0,237.6878,238.2915,237.532,238.1065,15102.0
2024-02-28 09:50:00,244.47,244.55,243.79,244.34,8565.0,238.0578,238.1357,237.3956,237.9312,8565.0
2024-02-28 10:00:00,244.39,245.09,244.1,245.02,21197.0,237.9799,238.6615,237.6975,238.5934,21197.0
2024-02-28 10:10:00,244.95,245.53,244.62,244.71,10420.0,238.5252,239.09,238.2039,238.2915,10420.0
2024-02-28 10:20:00,244.58,245.23,244.58,245.02,10706.0,238.1649,238.7979,238.1649,238.5934,10706.0
2024-02-28 10:30:00,244.94,245.09,244.41,244.57,8835.0,238.5155,238.6615,237.9994,238.1552,8835.0
2024-02-28 10:40:00,244.35,244.64,244.03,244.54,6308.0,237.9409,238.2233,237.6293,238.126,6308.0
2024-02-28 10:50:00,244.68,245.11,244.66,245.05,8546.0,238.2623,238.681,238.2428,238.6226,8546.0
2024-02-28 11:00:00,244.98,245.57,244.98,245.43,20297.0,238.5544,239.1289,238.5544,238.9926,20297.0
2024-02-28 11:10:00,245.36,245.45,244.83,245.23,8385.0,238.9244,239.0121,238.4083,238.7979,8385.0
2024-02-28 11:20:00,245.31,245.77,245.31,245.56,7280.0,238.8758,239.3237,238.8758,239.1192,7280.0
2024-02-28 11:30:00,245.57,245.87,245.47,245.81,11218.0,239.1289,239.4211,239.0316,239.3626,11218.0
2024-02-28 11:40:00,245.85,245.85,245.41,245.47,5752.0,239.4016,239.4016,238.9731,239.0316,5752.0
2024-02-28 11:50:00,245.55,245.84,245.41,245.63,33888.0,239.1095,239.3919,238.9731,239.1874,33888.0
2024-02-28 12:00:00,245.61,245.68,245.29,245.34,15539.0,239.1679,239.2361,238.8563,238.905,15539.0
2024-02-28 12:10:00,245.34,245.51,245.22,245.28,7946.0,238.905,239.0705,238.7881,238.8465,7946.0
2024-02-28 12:20:00,245.28,245.45,245.18,245.38,5225.0,238.8465,239.0121,238.7492,238.9439,5225.0
2024-02-28 12:30:00,245.38,245.38,244.46,244.46,12944.0,238.9439,238.9439,238.0481,238.0481,12944.0
2024-02-28 12:40:00,244.33,244.52,244.23,244.41,6609.0,237.9215,238.1065,237.8241,237.9994,6609.0
2024-02-28 12:50:00,244.27,244.59,244.1,244.38,4345.0,237.863,238.1746,237.6975,237.9702,4345.0
2024-02-28 13:00:00,244.24,244.34,244.03,244.26,5250.0,237.8338,237.9312,237.6293,237.8533,5250.0
2024-02-28 13:10:00,244.2,245.06,244.1,244.73,5985.0,237.7949,238.6323,237.6975,238.311,5985.0
2024-02-28 13:20:00,244.74,245.21,244.74,245.15,3874.0,238.3207,238.7784,238.3207,238.72,3874.0
2024-02-28 13:30:00,245.16,245.29,245.04,245.17,4748.0,238.7297,238.8563,238.6128,238.7394,4748.0
2024-02-28 13:40:00,245.13,245.33,244.88,244.93,3454.0,238.7005,238.8952,238.457,238.5057,3454.0
2024-02-28 13:50:00,244.91,245.26,244.91,245.19,4112.0,238.4862,238.8271,238.4862,238.7589,4112.0
2024-02-28 14:00:00,245.26,245.32,244.72,244.72,4666.0,238.8271,238.8855,238.3012,238.3012,4666.0
2024-02-28 14:10:00,244.73,244.73,244.28,244.51,6250.0,238.311,238.311,237.8728,238.0967,6250.0
2024-02-28 14:20:00,244.51,244.6,244.23,244.24,4141.0,238.0967,238.1844,237.8241,237.8338,4141.0
2024-02-28 14:30:00,244.24,244.24,243.9,244.06,10261.0,237.8338,237.8338,237.5027,237.6585,10261.0
2024-02-28 14:40:00,243.95,244.26,243.87,244.07,3273.0,237.5514,237.8533,237.4735,237.6683,3273.0
2024-02-28 14:50:00,244.08,244.38,243.91,244.34,7336.0,237.678,237.9702,237.5125,237.9312,7336.0
2024-02-28 15:00:00,244.41,244.53,244.01,244.15,8034.0,237.9994,238.1162,237.6099,237.7462,8034.0
2024-02-28 15:10:00,244.15,244.21,243.93,244.21,7041.0,237.7462,237.8046,237.532,237.8046,7041.0
2024-02-28 15:20:00,244.21,244.57,243.96,244.57,22737.0,237.8046,238.1552,237.5612,238.1552,22737.0
2024-02-28 15:30:00,244.6,244.64,244.34,244.4,35237.0,238.1844,238.2233,237.9312,237.9896,35237.0
2024-02-28 15:40:00,244.32,244.58,244.28,244.5,17183.0,237.9117,238.1649,237.8728,238.087,17183.0
2024-02-28 15:50:00,244.51,244.53,243.68,244.06,127013.0,238.0967,238.1162,237.2885,237.6585,127013.0
2024-02-29 09:30:00,247.94,248.57,247.43,248.23,58440.0,241.4368,242.0503,240.9402,241.7192,58440.0
2024-02-29 09:40:00,248.23,249.03,247.97,248.45,46801.0,241.7192,242.4982,241.466,241.9334,46801.0
2024-02-29 09:50:00,248.37,248.48,247.61,247.97,13724.0,241.8555,241.9626,241.1154,241.466,13724.0
2024-02-29 10:00:00,248.13,248.44,247.02,247.29,15566.0,241.6218,241.9237,240.5409,240.8038,15566.0
2024-02-29 10:10:00,246.9,246.95,246.29,246.7,19336.0,240.4241,240.4727,239.8301,240.2293,19336.0
2024-02-29 10:20:00,246.78,247.39,246.44,247.39,28533.0,240.3072,240.9012,239.9761,240.9012,28533.0
2024-02-29 10:30:00,247.39,247.54,246.92,247.16,15214.0,240.9012,241.0473,240.4435,240.6772,15214.0
2024-02-29 10:40:00,247.23,247.5,246.81,247.39,22975.0,240.7454,241.0083,240.3364,240.9012,22975.0
2024-02-29 10:50:00,247.28,247.28,246.45,246.54,9816.0,240.7941,240.7941,239.9859,240.0735,9816.0
2024-02-29 11:00:00,246.54,247.05,246.08,246.99,12062.0,240.0735,240.5701,239.6256,240.5117,12062.0
2024-02-29 11:10:00,246.99,247.31,246.62,246.87,9052.0,240.5117,240.8233,240.1514,240.3948,9052.0
2024-02-29 11:20:00,247.05,247.1,246.51,246.54,5708.0,240.5701,240.6188,240.0443,240.0735,5708.0
2024-02-29 11:30:00,246.39,246.47,245.72,245.77,5653.0,239.9274,240.0053,239.275,239.3237,5653.0
2024-02-29 11:40:00,245.76,246.91,245.66,246.86,14272.0,239.314,240.4338,239.2166,240.3851,14272.0
2024-02-29 11:50:00,246.97,247.52,246.95,247.41,7896.0,240.4922,241.0278,240.4727,240.9207,7896.0
2024-02-29 12:00:00,247.65,248.08,247.6,247.74,10281.0,241.1544,241.5731,241.1057,241.242,10281.0
2024-02-29 12:10:00,247.82,248.14,247.67,247.91,15565.0,241.3199,241.6315,241.1739,241.4076,15565.0
2024-02-29 12:20:00,247.93,248.13,247.33,247.33,12086.0,241.427,241.6218,240.8428,240.8428,12086.0
2024-02-29 12:30:00,247.4,247.58,247.2,247.47,11873.0,240.9109,241.0862,240.7162,240.9791,11873.0
2024-02-29 12:40:00,247.62,248.28,247.61,248.09,10151.0,241.1252,241.7679,241.1154,241.5828,10151.0
2024-02-29 12:50:00,248.26,248.83,248.16,248.69,7899.0,241.7484,242.3034,241.651,242.1671,7899.0
2024-02-29 13:00:00,248.94,249.04,248.7,249.0,8700.0,242.4105,242.5079,242.1768,242.469,8700.0
2024-02-29 13:10:00,249.16,249.18,248.68,248.9,8310.0,242.6248,242.6443,242.1574,242.3716,8310.0
2024-02-29 13:20:00,248.83,249.38,248.77,249.32,11984.0,242.3034,242.839,242.245,242.7806,11984.0
2024-02-29 13:30:00,249.33,249.35,248.38,248.38,26260.0,242.7903,242.8098,241.8652,241.8652,26260.0
2024-02-29 13:40:00,248.46,248.98,248.2,248.61,29364.0,241.9431,242.4495,241.69,242.0892,29364.0
2024-02-29 13:50:00,248.62,248.91,248.61,248.69,9978.0,242.0989,242.3813,242.0892,242.1671,9978.0
2024-02-29 14:00:00,248.69,248.77,248.15,248.38,9532.0,242.1671,242.245,241.6413,241.8652,9532.0
2024-02-29 14:10:00,248.39,248.77,248.23,248.7,18948.0,241.875,242.245,241.7192,242.1768,18948.0
2024-02-29 14:20:00,248.67,248.67,247.61,247.69,14260.0,242.1476,242.1476,241.1154,241.1933,14260.0
2024-02-29 14:30:00,247.61,247.89,247.52,247.67,12806.0,241.1154,241.3881,241.0278,241.1739,12806.0
2024-02-29 14:40:00,247.71,247.75,247.45,247.63,11433.0,241.2128,241.2518,240.9596,241.1349,11433.0
2024-02-29 14:50:00,247.63,248.19,247.57,248.19,10755.0,241.1349,241.6802,241.0765,241.6802,10755.0
2024-02-29 15:00:00,248.2,248.43,247.73,248.43,82531.0,241.69,241.9139,241.2323,241.9139,82531.0
2024-02-29 15:10:00,248.44,248.54,247.87,248.0,23138.0,241.9237,242.021,241.3686,241.4952,23138.0
2024-02-29 15:20:00,248.05,248.17,247.89,248.05,18174.0,241.5439,241.6607,241.3881,241.5439,18174.0
2024-02-29 15:30:00,248.1,248.59,247.92,248.26,35987.0,241.5926,242.0697,241.4173,241.7484,35987.0
2024-02-29 15:40:00,248.28,248.59,248.1,248.46,41624.0,241.7679,242.0697,241.5926,241.9431,41624.0
2024-02-29 15:50:00,248.49,250.3,248.38,249.73,341991.0,241.9723,243.7349,241.8652,243.1798,341991.0
2024-03-01 09:30:00,251.88,252.45,250.29,251.71,53224.0,245.2734,245.8285,243.7251,245.1079,53224.0
2024-03-01 09:40:00,251.51,252.81,251.28,251.85,35759.0,244.9131,246.179,244.6892,245.2442,35759.0
2024-03-01 09:50:00,251.85,252.43,251.46,252.14,10409.0,245.2442,245.809,244.8644,245.5266,10409.0
2024-03-01 10:00:00,252.48,253.2,251.74,253.04,13127.0,245.8577,246.5588,245.1371,246.403,13127.0
2024-03-01 10:10:00,253.06,254.11,252.89,253.83,37465.0,246.4225,247.4449,246.2569,247.1723,37465.0
2024-03-01 10:20:00,253.8,254.75,253.71,254.33,14249.0,247.1431,248.0682,247.0554,247.6592,14249.0
2024-03-01 10:30:00,254.62,254.62,252.91,253.5,10570.0,247.9416,247.9416,246.2764,246.8509,10570.0
2024-03-01 10:40:00,253.3,254.48,253.3,254.13,8319.0,246.6562,247.8052,246.6562,247.4644,8319.0
2024-03-01 10:50:00,254.2,254.28,253.87,254.25,23340.0,247.5326,247.6105,247.2112,247.5813,23340.0
2024-03-01 11:00:00,254.25,255.21,254.13,255.12,39063.0,247.5813,248.5161,247.4644,248.4285,39063.0
2024-03-01 11:10:00,254.99,255.25,254.75,254.85,43073.0,248.3019,248.555,248.0682,248.1655,43073.0
2024-03-01 11:20:00,254.98,255.01,254.25,254.81,27685.0,248.2921,248.3213,247.5813,248.1266,27685.0
2024-03-01 11:30:00,254.82,254.85,254.5,254.76,17223.0,248.1363,248.1655,247.8247,248.0779,17223.0
2024-03-01 11:40:00,254.82,255.03,254.43,254.78,13816.0,248.1363,248.3408,247.7565,248.0974,13816.0
2024-03-01 11:50:00,254.72,255.0,254.64,254.87,32955.0,248.0389,248.3116,247.961,248.185,32955.0
2024-03-01 12:00:00,254.91,254.94,254.58,254.74,36918.0,248.224,248.2532,247.9026,248.0584,36918.0
2024-03-01 12:10:00,254.74,255.7,254.73,255.66,37357.0,248.0584,248.9932,248.0487,248.9543,37357.0
2024-03-01 12:20:00,255.7,255.73,255.31,255.51,36433.0,248.9932,249.0225,248.6135,248.8082,36433.0
2024-03-01 12:30:00,255.57,256.3,255.57,256.03,25583.0,248.8666,249.5775,248.8666,249.3146,25583.0
2024-03-01 12:40:00,256.02,256.11,255.69,255.86,17724.0,249.3048,249.3925,248.9835,249.149,17724.0
2024-03-01 12:50:00,255.8,255.94,255.54,255.67,25833.0,249.0906,249.2269,248.8374,248.964,25833.0
2024-03-01 13:00:00,255.75,256.49,255.72,256.31,9057.0,249.0419,249.7625,249.0127,249.5872,9057.0
2024-03-01 13:10:00,256.41,256.84,256.21,256.84,8107.0,249.6846,250.1033,249.4899,250.1033,8107.0
2024-03-01 13:20:00,256.87,257.0,256.56,256.81,8524.0,250.1326,250.2591,249.8307,250.0741,8524.0
2024-03-01 13:30:00,256.74,257.2,256.74,257.07,7241.0,250.006,250.4539,250.006,250.3273,7241.0
2024-03-01 13:40:00,257.18,257.99,257.18,257.99,10849.0,250.4344,251.2232,250.4344,251.2232,10849.0
2024-03-01 13:50:00,257.99,258.52,257.97,258.43,11154.0,251.2232,251.7393,251.2037,251.6516,11154.0
2024-03-01 14:00:00,258.45,258.86,258.02,258.24,10125.0,251.6711,252.0704,251.2524,251.4666,10125.0
2024-03-01 14:10:00,258.19,258.64,257.93,258.42,12544.0,251.4179,251.8561,251.1647,251.6419,12544.0
2024-03-01 14:20:00,258.43,258.78,258.09,258.73,11096.0,251.6516,251.9925,251.3206,251.9438,11096.0
2024-03-01 14:30:00,258.79,258.79,258.1,258.27,12638.0,252.0022,252.0022,251.3303,251.4958,12638.0
2024-03-01 14:40:00,258.32,258.66,258.16,258.62,18203.0,251.5445,251.8756,251.3887,251.8366,18203.0
2024-03-01 14:50:00,258.62,259.08,258.56,258.78,15812.0,251.8366,252.2846,251.7782,251.9925,15812.0
2024-03-01 15:00:00,258.77,258.77,257.71,258.02,24807.0,251.9827,251.9827,250.9505,251.2524,24807.0
2024-03-01 15:10:00,257.97,258.09,257.42,257.67,21340.0,251.2037,251.3206,250.6681,250.9116,21340.0
2024-03-01 15:20:00,257.64,257.92,257.11,257.7,35034.0,250.8824,251.155,250.3663,250.9408,35034.0
2024-03-01 15:30:00,257.69,257.91,257.51,257.78,34343.0,250.931,251.1453,250.7558,251.0187,34343.0
2024-03-01 15:40:00,257.74,257.81,257.45,257.73,25954.0,250.9797,251.0479,250.6973,250.97,25954.0
2024-03-01 15:50:00,257.7,257.84,257.3,257.57,170684.0,250.9408,251.0771,250.5513,250.8142,170684.0
2024-03-04 09:30:00,259.49,259.49,256.92,257.6,57347.0,252.6838,252.6838,250.1812,250.8434,57347.0
2024-03-04 09:40:00,257.63,257.91,256.2,256.59,31079.0,250.8726,251.1453,249.4801,249.8599,31079.0
2024-03-04 09:50:00,256.61,257.24,256.03,256.15,22992.0,249.8794,250.4928,249.3146,249.4314,22992.0
2024-03-04 10:00:00,256.09,256.76,255.72,256.76,23344.0,249.373,250.0254,249.0127,250.0254,23344.0
2024-03-04 10:10:00,256.8,256.91,256.45,256.68,34367.0,250.0644,250.1715,249.7236,249.9475,34367.0
2024-03-04 10:20:00,256.7,257.02,256.0,256.12,48846.0,249.967,250.2786,249.2854,249.4022,48846.0
2024-03-04 10:30:00,256.12,257.03,256.11,257.0,62253.0,249.4022,250.2884,249.3925,250.2591,62253.0
2024-03-04 10:40:00,256.97,257.42,256.71,257.07,53054.0,250.2299,250.6681,249.9767,250.3273,53054.0
2024-03-04 10:50:00,257.07,257.11,255.74,255.74,33609.0,250.3273,250.3663,249.0322,249.0322,33609.0
2024-03-04 11:00:00,255.73,255.97,255.18,255.39,32998.0,249.0225,249.2562,248.4869,248.6914,32998.0
2024-03-04 11:10:00,255.49,255.94,255.11,255.26,42788.0,248.7887,249.2269,248.4187,248.5648,42788.0
2024-03-04 11:20:00,255.27,255.27,253.73,253.93,52341.0,248.5745,248.5745,247.0749,247.2697,52341.0
2024-03-04 11:30:00,253.96,255.05,253.75,255.04,35841.0,247.2989,248.3603,247.0944,248.3505,35841.0
2024-03-04 11:40:00,255.07,255.14,254.67,254.96,35690.0,248.3798,248.4479,247.9903,248.2726,35690.0
2024-03-04 11:50:00,254.95,255.1,254.78,254.85,19787.0,248.2629,248.409,248.0974,248.1655,19787.0
2024-03-04 12:00:00,254.84,254.99,254.59,254.93,23238.0,248.1558,248.3019,247.9124,248.2434,23238.0
2024-03-04 12:10:00,254.96,255.19,254.68,254.95,25265.0,248.2726,248.4966,248.0,248.2629,25265.0
2024-03-04 12:20:00,254.97,255.15,254.82,255.14,20383.0,248.2824,248.4577,248.1363,248.4479,20383.0
2024-03-04 12:30:00,255.13,255.13,254.59,254.72,14695.0,248.4382,248.4382,247.9124,248.0389,14695.0
2024-03-04 12:40:00,254.71,255.24,254.71,255.02,25116.0,248.0292,248.5453,248.0292,248.3311,25116.0
2024-03-04 12:50:00,255.09,255.19,254.81,255.13,21187.0,248.3992,248.4966,248.1266,248.4382,21187.0
2024-03-04 13:00:00,255.06,255.15,254.85,255.0,24464.0,248.37,248.4577,248.1655,248.3116,24464.0
2024-03-04 13:10:00,255.05,255.08,254.75,254.8,16886.0,248.3603,248.3895,248.0682,248.1168,16886.0
2024-03-04 13:20:00,254.78,254.84,254.17,254.31,23918.0,248.0974,248.1558,247.5034,247.6397,23918.0
2024-03-04 13:30:00,254.27,254.83,254.27,254.69,29425.0,247.6007,248.1461,247.6007,248.0097,29425.0
2024-03-04 13:40:00,254.69,254.75,254.46,254.57,15081.0,248.0097,248.0682,247.7858,247.8929,15081.0
2024-03-04 13:50:00,254.52,254.81,254.45,254.8,15104.0,247.8442,248.1266,247.776,248.1168,15104.0
2024-03-04 14:00:00,254.86,255.53,254.76,255.03,20563.0,248.1753,248.8277,248.0779,248.3408,20563.0
2024-03-04 14:10:00,255.04,255.05,254.4,254.4,22570.0,248.3505,248.3603,247.7273,247.7273,22570.0
2024-03-04 14:20:00,254.48,254.78,254.1,254.62,23290.0,247.8052,248.0974,247.4352,247.9416,23290.0
2024-03-04 14:30:00,254.61,255.26,254.52,255.24,23830.0,247.9318,248.5648,247.8442,248.5453,23830.0
2024-03-04 14:40:00,255.17,255.87,254.89,255.69,31893.0,248.4771,249.1588,248.2045,248.9835,31893.0
2024-03-04 14:50:00,255.95,256.09,255.63,255.71,13094.0,249.2367,249.373,248.9251,249.003,13094.0
2024-03-04 15:00:00,255.69,256.4,255.55,256.35,12069.0,248.9835,249.6749,248.8472,249.6262,12069.0
2024-03-04 15:10:00,256.34,256.69,256.28,256.54,18954.0,249.6165,249.9573,249.558,249.8112,18954.0
2024-03-04 15:20:00,256.54,256.54,255.59,255.6,23238.0,249.8112,249.8112,248.8861,248.8959,23238.0
2024-03-04 15:30:00,255.58,255.72,255.13,255.53,32172.0,248.8764,249.0127,248.4382,248.8277,32172.0
2024-03-04 15:40:00,255.54,255.76,254.38,254.53,56651.0,248.8374,249.0517,247.7079,247.8539,56651.0
2024-03-04 15:50:00,254.61,254.62,253.8,254.24,176576.0,247.9318,247.9416,247.1431,247.5715,176576.0
2024-03-05 09:30:00,251.71,253.26,250.75,253.26,37274.0,245.1079,246.6172,244.1731,246.6172,37274.0
2024-03-05 09:40:00,252.96,253.26,251.82,251.98,13101.0,246.3251,246.6172,245.215,245.3708,13101.0
2024-03-05 09:50:00,251.98,252.92,251.49,252.91,19709.0,245.3708,246.2862,244.8937,246.2764,19709.0
2024-03-05 10:00:00,252.91,254.28,252.04,252.04,14898.0,246.2764,247.6105,245.4292,245.4292,14898.0
2024-03-05 10:10:00,252.23,252.69,250.96,251.25,8566.0,245.6143,246.0622,244.3776,244.66,8566.0
2024-03-05 10:20:00,250.99,251.55,250.51,251.55,18373.0,244.4068,244.9521,243.9394,244.9521,18373.0
2024-03-05 10:30:00,251.56,252.14,250.88,250.98,10138.0,244.9618,245.5266,244.2997,244.397,10138.0
2024-03-05 10:40:00,250.98,251.32,250.58,250.68,13384.0,244.397,244.7281,244.0075,244.1049,13384.0
2024-03-05 10:50:00,250.68,251.6,250.68,251.23,15823.0,244.1049,245.0008,244.1049,244.6405,15823.0
2024-03-05 11:00:00,251.24,251.6,251.09,251.6,11873.0,244.6502,245.0008,244.5042,245.0008,11873.0
2024-03-05 11:10:00,251.52,251.56,251.07,251.56,7248.0,244.9229,244.9618,244.4847,244.9618,7248.0
2024-03-05 11:20:00,251.31,251.76,251.05,251.09,9849.0,244.7184,245.1566,244.4652,244.5042,9849.0
2024-03-05 11:30:00,251.09,251.3,250.65,250.8,11007.0,244.5042,244.7086,244.0757,244.2218,11007.0
2024-03-05 11:40:00,250.8,250.86,250.25,250.65,17792.0,244.2218,244.2802,243.6862,244.0757,17792.0
2024-03-05 11:50:00,250.75,250.76,250.0,250.46,49818.0,244.1731,244.1828,243.4427,243.8907,49818.0
2024-03-05 12:00:00,250.58,250.58,250.01,250.3,35761.0,244.0075,244.0075,243.4525,243.7349,35761.0
2024-03-05 12:10:00,250.2,250.61,249.91,249.98,20424.0,243.6375,244.0367,243.3551,243.4233,20424.0
2024-03-05 12:20:00,250.07,250.3,250.03,250.19,15099.0,243.5109,243.7349,243.472,243.6278,15099.0
2024-03-05 12:30:00,250.2,250.49,249.92,250.0,18042.0,243.6375,243.9199,243.3648,243.4427,18042.0
2024-03-05 12:40:00,249.86,250.18,249.62,249.76,21169.0,243.3064,243.618,243.0727,243.209,21169.0
2024-03-05 12:50:00,249.77,250.1,249.51,249.68,15678.0,243.2188,243.5401,242.9656,243.1311,15678.0
2024-03-05 13:00:00,249.57,249.81,249.36,249.66,10196.0,243.024,243.2577,242.8195,243.1117,10196.0
2024-03-05 13:10:00,249.64,249.66,248.95,249.25,13172.0,243.0922,243.1117,242.4203,242.7124,13172.0
2024-03-05 13:20:00,249.16,249.35,248.73,249.1,19990.0,242.6248,242.8098,242.2061,242.5663,19990.0
2024-03-05 13:30:00,249.1,249.55,248.74,248.81,14984.0,242.5663,243.0045,242.2158,242.284,14984.0
2024-03-05 13:40:00,248.7,248.88,248.08,248.21,19843.0,242.1768,242.3521,241.5731,241.6997,19843.0
2024-03-05 13:50:00,248.21,248.59,247.94,248.1,8251.0,241.6997,242.0697,241.4368,241.5926,8251.0
2024-03-05 14:00:00,248.15,248.51,248.09,248.3,14962.0,241.6413,241.9918,241.5828,241.7873,14962.0
2024-03-05 14:10:00,248.35,248.56,248.2,248.28,13051.0,241.836,242.0405,241.69,241.7679,13051.0
2024-03-05 14:20:00,248.23,248.8,248.16,248.67,14568.0,241.7192,242.2742,241.651,242.1476,14568.0
2024-03-05 14:30:00,248.77,248.77,248.24,248.27,12692.0,242.245,242.245,241.7289,241.7581,12692.0
2024-03-05 14:40:00,248.2,248.26,247.71,247.78,15050.0,241.69,241.7484,241.2128,241.281,15050.0
2024-03-05 14:50:00,247.85,248.13,247.52,247.68,15067.0,241.3491,241.6218,241.0278,241.1836,15067.0
2024-03-05 15:00:00,247.71,248.16,247.19,247.19,12791.0,241.2128,241.651,240.7064,240.7064,12791.0
2024-03-05 15:10:00,247.25,247.41,246.79,247.32,39934.0,240.7649,240.9207,240.3169,240.833,39934.0
2024-03-05 15:20:00,247.35,247.36,246.89,247.1,24771.0,240.8623,240.872,240.4143,240.6188,24771.0
2024-03-05 15:30:00,247.07,247.88,247.03,247.83,33915.0,240.5896,241.3783,240.5506,241.3297,33915.0
2024-03-05 15:40:00,247.87,248.32,247.74,248.3,73582.0,241.3686,241.8068,241.242,241.7873,73582.0
2024-03-05 15:50:00,248.34,248.53,247.71,248.46,249155.0,241.8263,242.0113,241.2128,241.9431,249155.0
2024-03-06 09:30:00,252.07,253.05,251.47,252.45,47808.0,245.4584,246.4127,244.8742,245.8285,47808.0
2024-03-06 09:40:00,252.44,252.77,252.08,252.71,15229.0,245.8187,246.1401,245.4682,246.0817,15229.0
2024-03-06 09:50:00,252.66,252.88,252.25,252.37,13168.0,246.033,246.2472,245.6337,245.7506,13168.0
2024-03-06 10:00:00,252.25,252.62,251.04,251.46,27936.0,245.6337,245.994,244.4555,244.8644,27936.0
2024-03-06 10:10:00,251.66,252.75,251.58,252.48,23257.0,245.0592,246.1206,244.9813,245.8577,23257.0
2024-03-06 10:20:00,252.41,252.65,251.84,252.65,23909.0,245.7895,246.0232,245.2345,246.0232,23909.0
2024-03-06 10:30:00,252.64,252.93,252.25,252.84,30361.0,246.0135,246.2959,245.6337,246.2083,30361.0
2024-03-06 10:40:00,252.91,253.03,252.41,252.94,28727.0,246.2764,246.3933,245.7895,246.3056,28727.0
2024-03-06 10:50:00,252.91,253.11,252.82,253.05,32221.0,246.2764,246.4712,246.1888,246.4127,32221.0
2024-03-06 11:00:00,253.05,253.93,253.01,253.7,29433.0,246.4127,247.2697,246.3738,247.0457,29433.0
2024-03-06 11:10:00,253.73,254.26,253.67,254.06,11765.0,247.0749,247.591,247.0165,247.3963,11765.0
2024-03-06 11:20:00,254.02,254.4,253.62,253.93,26821.0,247.3573,247.7273,246.9678,247.2697,26821.0
2024-03-06 11:30:00,254.07,254.17,253.45,254.07,12533.0,247.406,247.5034,246.8023,247.406,12533.0
2024-03-06 11:40:00,253.98,254.04,253.74,253.85,10303.0,247.3184,247.3768,247.0846,247.1918,10303.0
2024-03-06 11:50:00,254.02,254.3,253.88,253.98,34092.0,247.3573,247.63,247.221,247.3184,34092.0
2024-03-06 12:00:00,254.0,254.41,253.9,254.38,42986.0,247.3378,247.7371,247.2405,247.7079,42986.0
2024-03-06 12:10:00,254.39,255.36,254.38,254.54,49497.0,247.7176,248.6622,247.7079,247.8637,49497.0
2024-03-06 12:20:00,254.5,254.67,253.92,254.35,33690.0,247.8247,247.9903,247.2599,247.6786,33690.0
2024-03-06 12:30:00,254.35,254.37,253.88,254.03,25477.0,247.6786,247.6981,247.221,247.367,25477.0
2024-03-06 12:40:00,254.03,254.1,253.33,253.57,15160.0,247.367,247.4352,246.6854,246.9191,15160.0
2024-03-06 12:50:00,253.62,254.05,253.39,253.85,7709.0,246.9678,247.3865,246.7438,247.1918,7709.0
2024-03-06 13:00:00,253.87,254.11,253.78,253.96,9963.0,247.2112,247.4449,247.1236,247.2989,9963.0
2024-03-06 13:10:00,253.92,254.16,253.8,254.0,29617.0,247.2599,247.4936,247.1431,247.3378,29617.0
2024-03-06 13:20:00,254.01,254.13,253.93,254.09,31675.0,247.3476,247.4644,247.2697,247.4255,31675.0
2024-03-06 13:30:00,254.09,254.1,251.86,252.62,28039.0,247.4255,247.4352,245.254,245.994,28039.0
2024-03-06 13:40:00,252.78,253.36,251.65,251.79,15370.0,246.1498,246.7146,245.0495,245.1858,15370.0
2024-03-06 13:50:00,251.53,252.64,251.44,252.64,13911.0,244.9326,246.0135,244.845,246.0135,13911.0
2024-03-06 14:00:00,252.52,252.67,251.4,252.39,12411.0,245.8966,246.0427,244.806,245.7701,12411.0
2024-03-06 14:10:00,252.18,252.54,250.89,251.88,17787.0,245.5656,245.9161,244.3094,245.2734,17787.0
2024-03-06 14:20:00,252.0,252.42,251.92,252.36,7950.0,245.3903,245.7993,245.3124,245.7408,7950.0
2024-03-06 14:30:00,252.32,252.34,251.44,251.81,20260.0,245.7019,245.7214,244.845,245.2053,20260.0
2024-03-06 14:40:00,251.71,252.33,250.97,251.45,20407.0,245.1079,245.7116,244.3873,244.8547,20407.0
2024-03-06 14:50:00,251.46,252.13,250.78,251.43,14904.0,244.8644,245.5169,244.2023,244.8352,14904.0
2024-03-06 15:00:00,251.3,251.44,250.65,251.29,18910.0,244.7086,244.845,244.0757,244.6989,18910.0
2024-03-06 15:10:00,251.3,251.62,250.57,251.2,26522.0,244.7086,245.0203,243.9978,244.6113,26522.0
2024-03-06 15:20:00,251.2,251.22,250.36,250.89,31308.0,244.6113,244.6307,243.7933,244.3094,31308.0
2024-03-06 15:30:00,251.02,251.23,250.33,250.61,29664.0,244.436,244.6405,243.7641,244.0367,29664.0
2024-03-06 15:40:00,250.57,251.31,250.56,251.31,55031.0,243.9978,244.7184,243.9881,244.7184,55031.0
2024-03-06 15:50:00,251.24,251.67,250.51,251.28,257454.0,244.6502,245.0689,243.9394,244.6892,257454.0
2024-03-07 09:30:00,253.72,259.48,253.17,259.0,78713.0,247.0652,252.6741,246.5296,252.2067,78713.0
2024-03-07 09:40:00,258.76,259.22,257.87,259.14,27179.0,251.973,252.4209,251.1063,252.343,27179.0
2024-03-07 09:50:00,259.05,260.61,258.76,260.04,44722.0,252.2554,253.7745,251.973,253.2194,44722.0
2024-03-07 10:00:00,260.22,260.44,259.03,259.15,17315.0,253.3947,253.6089,252.2359,252.3527,17315.0
2024-03-07 10:10:00,259.26,260.34,258.9,259.76,21228.0,252.4599,253.5115,252.1093,252.9467,21228.0
2024-03-07 10:20:00,259.76,260.58,259.53,260.5,30168.0,252.9467,253.7452,252.7228,253.6673,30168.0
2024-03-07 10:30:00,260.49,261.55,260.28,261.4,33802.0,253.6576,254.6898,253.4531,254.5437,33802.0
2024-03-07 10:40:00,261.34,261.88,260.95,261.03,35080.0,254.4853,255.0111,254.1055,254.1834,35080.0
2024-03-07 10:50:00,261.03,261.85,260.36,261.72,16874.0,254.1834,254.9819,253.531,254.8553,16874.0
2024-03-07 11:00:00,261.74,262.82,261.61,262.59,28243.0,254.8748,255.9265,254.7482,255.7025,28243.0
2024-03-07 11:10:00,262.6,263.2,261.93,262.98,24306.0,255.7123,256.2965,255.0598,256.0823,24306.0
2024-03-07 11:20:00,263.19,263.85,262.98,263.61,24592.0,256.2868,256.9295,256.0823,256.6958,24592.0
2024-03-07 11:30:00,263.59,263.59,262.75,263.2,19669.0,256.6763,256.6763,255.8583,256.2965,19669.0
2024-03-07 11:40:00,263.24,263.54,262.98,263.19,56325.0,256.3355,256.6276,256.0823,256.2868,56325.0
2024-03-07 11:50:00,263.18,263.37,262.8,263.09,24601.0,256.277,256.4621,255.907,256.1894,24601.0
2024-03-07 12:00:00,263.1,264.22,263.04,264.22,18724.0,256.1991,257.2898,256.1407,257.2898,18724.0
2024-03-07 12:10:00,264.15,264.26,263.7,264.06,38209.0,257.2216,257.3287,256.7834,257.134,38209.0
2024-03-07 12:20:00,264.08,264.24,263.76,263.8,20541.0,257.1534,257.3092,256.8418,256.8808,20541.0
2024-03-07 12:30:00,263.63,263.67,262.93,263.22,19582.0,256.7152,256.7542,256.0336,256.316,19582.0
2024-03-07 12:40:00,263.26,263.56,262.52,262.68,34222.0,256.3549,256.6471,255.6344,255.7902,34222.0
2024-03-07 12:50:00,262.67,263.38,262.51,263.33,16845.0,255.7804,256.4718,255.6246,256.4231,16845.0
2024-03-07 13:00:00,263.38,263.45,262.55,262.95,13476.0,256.4718,256.54,255.6636,256.0531,13476.0
2024-03-07 13:10:00,263.04,263.25,262.87,263.06,8379.0,256.1407,256.3452,255.9752,256.1602,8379.0
2024-03-07 13:20:00,263.06,263.06,262.59,262.92,12819.0,256.1602,256.1602,255.7025,256.0239,12819.0
2024-03-07 13:30:00,262.93,263.04,262.56,262.77,9895.0,256.0336,256.1407,255.6733,255.8778,9895.0
2024-03-07 13:40:00,262.77,262.98,262.15,262.98,52495.0,255.8778,256.0823,255.2741,256.0823,52495.0
2024-03-07 13:50:00,262.98,263.23,262.32,262.41,11358.0,256.0823,256.3257,255.4396,255.5272,11358.0
2024-03-07 14:00:00,262.46,262.46,261.21,261.39,26308.0,255.5759,255.5759,254.3587,254.534,26308.0
2024-03-07 14:10:00,261.46,261.9,261.46,261.76,51622.0,254.6022,255.0306,254.6022,254.8943,51622.0
2024-03-07 14:20:00,261.77,261.87,261.47,261.71,19479.0,254.904,255.0014,254.6119,254.8456,19479.0
2024-03-07 14:30:00,261.71,261.71,261.16,261.17,21772.0,254.8456,254.8456,254.31,254.3198,21772.0
2024-03-07 14:40:00,261.27,261.27,260.7,260.83,16742.0,254.4171,254.4171,253.8621,253.9887,16742.0
2024-03-07 14:50:00,260.76,261.32,260.66,260.92,17873.0,253.9205,254.4658,253.8231,254.0763,17873.0
2024-03-07 15:00:00,260.87,260.87,259.92,260.1,36952.0,254.0276,254.0276,253.1026,253.2778,36952.0
2024-03-07 15:10:00,260.15,260.16,259.54,259.76,22369.0,253.3265,253.3363,252.7325,252.9467,22369.0
2024-03-07 15:20:00,259.68,259.76,259.22,259.75,23690.0,252.8688,252.9467,252.4209,252.937,23690.0
2024-03-07 15:30:00,259.76,260.38,259.76,260.02,44167.0,252.9467,253.5505,252.9467,253.1999,44167.0
2024-03-07 15:40:00,259.97,260.07,258.97,259.02,32897.0,253.1512,253.2486,252.1775,252.2262,32897.0
2024-03-07 15:50:00,259.14,259.82,258.89,259.02,165975.0,252.343,253.0052,252.0996,252.2262,165975.0
2024-03-08 09:30:00,259.92,262.69,258.82,261.91,44080.0,253.1026,255.7999,252.0314,255.0404,44080.0
2024-03-08 09:40:00,262.59,262.91,259.98,260.07,26969.0,255.7025,256.0141,253.161,253.2486,26969.0
2024-03-08 09:50:00,260.06,260.37,258.95,259.98,50330.0,253.2389,253.5407,252.158,253.161,50330.0
2024-03-08 10:00:00,260.01,260.5,259.81,259.82,16390.0,253.1902,253.6673,252.9954,253.0052,16390.0
2024-03-08 10:10:00,259.89,259.89,259.07,259.55,27258.0,253.0733,253.0733,252.2748,252.7423,27258.0
2024-03-08 10:20:00,259.74,259.86,258.9,259.29,7977.0,252.9273,253.0441,252.1093,252.4891,7977.0
2024-03-08 10:30:00,259.57,259.57,258.87,258.87,11860.0,252.7617,252.7617,252.0801,252.0801,11860.0
2024-03-08 10:40:00,259.0,259.73,258.48,259.73,18114.0,252.2067,252.9175,251.7003,252.9175,18114.0
2024-03-08 10:50:00,259.54,259.9,259.09,259.09,24405.0,252.7325,253.0831,252.2943,252.2943,24405.0
2024-03-08 11:00:00,259.23,259.35,257.3,257.3,23110.0,252.4306,252.5475,250.5513,250.5513,23110.0
2024-03-08 11:10:00,257.27,258.01,256.7,257.38,28397.0,250.5221,251.2426,249.967,250.6292,28397.0
2024-03-08 11:20:00,257.09,257.51,256.02,256.02,22335.0,250.3468,250.7558,249.3048,249.3048,22335.0
2024-03-08 11:30:00,255.88,257.5,255.09,257.37,20648.0,249.1685,250.746,248.3992,250.6194,20648.0
2024-03-08 11:40:00,257.69,257.73,256.28,256.82,13542.0,250.931,250.97,249.558,250.0839,13542.0
2024-03-08 11:50:00,256.82,257.58,256.5,256.69,28746.0,250.0839,250.8239,249.7723,249.9573,28746.0
2024-03-08 12:00:00,256.65,257.51,256.29,256.75,10074.0,249.9183,250.7558,249.5678,250.0157,10074.0
2024-03-08 12:10:00,256.59,257.27,256.22,256.58,9399.0,249.8599,250.5221,249.4996,249.8502,9399.0
2024-03-08 12:20:00,256.56,257.58,256.53,257.38,7560.0,249.8307,250.8239,249.8015,250.6292,7560.0
2024-03-08 12:30:00,257.53,257.66,256.77,257.25,6479.0,250.7752,250.9018,250.0352,250.5026,6479.0
2024-03-08 12:40:00,257.2,257.21,256.33,256.4,4567.0,250.4539,250.4636,249.6067,249.6749,4567.0
2024-03-08 12:50:00,256.4,256.58,255.21,255.51,11965.0,249.6749,249.8502,248.5161,248.8082,11965.0
2024-03-08 13:00:00,255.31,255.9,254.89,255.86,10333.0,248.6135,249.188,248.2045,249.149,10333.0
2024-03-08 13:10:00,255.74,255.75,254.88,254.89,23910.0,249.0322,249.0419,248.1947,248.2045,23910.0
2024-03-08 13:20:00,254.98,255.37,254.8,255.13,46151.0,248.2921,248.6719,248.1168,248.4382,46151.0
2024-03-08 13:30:00,255.0,255.35,254.31,254.44,28137.0,248.3116,248.6524,247.6397,247.7663,28137.0
2024-03-08 13:40:00,254.27,254.28,253.6,253.61,16126.0,247.6007,247.6105,246.9483,246.9581,16126.0
2024-03-08 13:50:00,253.59,253.68,253.32,253.57,17396.0,246.9386,247.0262,246.6757,246.9191,17396.0
2024-03-08 14:00:00,253.43,254.65,253.43,254.53,48952.0,246.7828,247.9708,246.7828,247.8539,48952.0
2024-03-08 14:10:00,254.54,255.04,254.3,254.88,12571.0,247.8637,248.3505,247.63,248.1947,12571.0
2024-03-08 14:20:00,254.98,255.28,254.71,254.9,9202.0,248.2921,248.5843,248.0292,248.2142,9202.0
2024-03-08 14:30:00,254.97,255.51,254.9,255.07,20152.0,248.2824,248.8082,248.2142,248.3798,20152.0
2024-03-08 14:40:00,255.12,255.72,255.12,255.58,12869.0,248.4285,249.0127,248.4285,248.8764,12869.0
2024-03-08 14:50:00,255.62,255.73,255.11,255.28,16772.0,248.9153,249.0225,248.4187,248.5843,16772.0
2024-03-08 15:00:00,255.45,255.86,254.32,254.36,13814.0,248.7498,249.149,247.6494,247.6884,13814.0
2024-03-08 15:10:00,254.19,254.19,253.23,253.46,9196.0,247.5228,247.5228,246.588,246.812,9196.0
2024-03-08 15:20:00,253.36,253.92,252.99,253.04,13207.0,246.7146,247.2599,246.3543,246.403,13207.0
2024-03-08 15:30:00,252.99,253.97,252.67,252.73,31439.0,246.3543,247.3086,246.0427,246.1011,31439.0
2024-03-08 15:40:00,252.74,253.13,252.14,253.13,36964.0,246.1109,246.4906,245.5266,246.4906,36964.0
2024-03-08 15:50:00,253.25,253.51,251.79,251.79,195750.0,246.6075,246.8607,245.1858,245.1858,195750.0
2024-03-11 09:30:00,250.24,253.34,250.24,253.34,31926.0,243.6764,246.6951,243.6764,246.6951,31926.0
2024-03-11 09:40:00,252.94,253.04,251.16,251.48,28091.0,246.3056,246.403,244.5723,244.8839,28091.0
2024-03-11 09:50:00,251.54,251.92,250.29,250.45,58334.0,244.9424,245.3124,243.7251,243.8809,58334.0
2024-03-11 10:00:00,250.51,251.46,249.71,250.99,27444.0,243.9394,244.8644,243.1604,244.4068,27444.0
2024-03-11 10:10:00,251.15,251.69,250.36,251.4,17308.0,244.5626,245.0884,243.7933,244.806,17308.0
2024-03-11 10:20:00,251.65,253.18,251.63,252.95,29342.0,245.0495,246.5393,245.03,246.3154,29342.0
2024-03-11 10:30:00,252.94,253.76,252.55,252.6,15183.0,246.3056,247.1041,245.9259,245.9745,15183.0
2024-03-11 10:40:00,252.79,253.16,252.15,253.16,18585.0,246.1596,246.5199,245.5364,246.5199,18585.0
2024-03-11 10:50:00,253.07,254.11,253.06,254.09,19325.0,246.4322,247.4449,246.4225,247.4255,19325.0
2024-03-11 11:00:00,254.09,254.31,252.92,252.92,29789.0,247.4255,247.6397,246.2862,246.2862,29789.0
2024-03-11 11:10:00,252.91,253.06,252.17,252.9,17224.0,246.2764,246.4225,245.5558,246.2667,17224.0
2024-03-11 11:20:00,252.86,252.9,251.64,251.79,10645.0,246.2277,246.2667,245.0397,245.1858,10645.0
2024-03-11 11:30:00,251.57,251.73,251.04,251.27,22950.0,244.9716,245.1274,244.4555,244.6794,22950.0
2024-03-11 11:40:00,251.27,251.46,250.86,251.24,28354.0,244.6794,244.8644,244.2802,244.6502,28354.0
2024-03-11 11:50:00,251.33,252.26,251.31,252.14,6365.0,244.7379,245.6435,244.7184,245.5266,6365.0
2024-03-11 12:00:00,252.03,252.16,251.66,251.86,9724.0,245.4195,245.5461,245.0592,245.254,9724.0
2024-03-11 12:10:00,251.83,252.87,251.58,252.87,27475.0,245.2247,246.2375,244.9813,246.2375,27475.0
2024-03-11 12:20:00,252.68,252.68,252.2,252.2,6072.0,246.0525,246.0525,245.585,245.585,6072.0
2024-03-11 12:30:00,252.37,252.77,252.07,252.35,18249.0,245.7506,246.1401,245.4584,245.7311,18249.0
2024-03-11 12:40:00,252.59,253.22,252.46,252.91,6970.0,245.9648,246.5783,245.8382,246.2764,6970.0
2024-03-11 12:50:00,252.91,252.96,252.59,252.82,6020.0,246.2764,246.3251,245.9648,246.1888,6020.0
2024-03-11 13:00:00,252.83,252.85,251.87,252.06,14617.0,246.1985,246.218,245.2637,245.4487,14617.0
2024-03-11 13:10:00,252.05,252.22,251.69,252.22,13421.0,245.439,245.6045,245.0884,245.6045,13421.0
2024-03-11 13:20:00,252.26,252.71,252.22,252.48,9763.0,245.6435,246.0817,245.6045,245.8577,9763.0
2024-03-11 13:30:00,252.48,252.75,252.1,252.23,19732.0,245.8577,246.1206,245.4877,245.6143,19732.0
2024-03-11 13:40:00,252.18,252.24,251.75,252.19,13826.0,245.5656,245.624,245.1468,245.5753,13826.0
2024-03-11 13:50:00,252.17,252.44,252.03,252.11,10494.0,245.5558,245.8187,245.4195,245.4974,10494.0
2024-03-11 14:00:00,252.08,252.26,251.74,252.16,19014.0,245.4682,245.6435,245.1371,245.5461,19014.0
2024-03-11 14:10:00,252.11,252.45,251.8,252.45,16610.0,245.4974,245.8285,245.1955,245.8285,16610.0
2024-03-11 14:20:00,252.25,252.64,252.15,252.37,18604.0,245.6337,246.0135,245.5364,245.7506,18604.0
2024-03-11 14:30:00,252.36,252.45,251.96,252.05,16510.0,245.7408,245.8285,245.3513,245.439,16510.0
2024-03-11 14:40:00,252.11,252.81,252.11,252.8,15976.0,245.4974,246.179,245.4974,246.1693,15976.0
2024-03-11 14:50:00,252.86,253.06,252.55,252.73,13015.0,246.2277,246.4225,245.9259,246.1011,13015.0
2024-03-11 15:00:00,252.69,252.69,252.29,252.45,14611.0,246.0622,246.0622,245.6727,245.8285,14611.0
2024-03-11 15:10:00,252.52,252.96,252.52,252.78,14422.0,245.8966,246.3251,245.8966,246.1498,14422.0
2024-03-11 15:20:00,252.73,253.2,252.68,253.11,30813.0,246.1011,246.5588,246.0525,246.4712,30813.0
2024-03-11 15:30:00,253.18,253.84,253.18,253.46,23715.0,246.5393,247.182,246.5393,246.812,23715.0
2024-03-11 15:40:00,253.54,254.22,253.43,253.86,42691.0,246.8899,247.5521,246.7828,247.2015,42691.0
2024-03-11 15:50:00,253.95,253.98,252.99,253.38,111097.0,247.2891,247.3184,246.3543,246.7341,111097.0
2024-03-12 09:30:00,256.19,257.37,252.77,253.94,33403.0,249.4704,250.6194,246.1401,247.2794,33403.0
2024-03-12 09:40:00,253.94,254.33,252.12,252.12,5735.0,247.2794,247.6592,245.5071,245.5071,5735.0
2024-03-12 09:50:00,252.38,254.13,251.73,254.13,38698.0,245.7603,247.4644,245.1274,247.4644,38698.0
2024-03-12 10:00:00,253.96,254.32,252.28,252.93,36585.0,247.2989,247.6494,245.6629,246.2959,36585.0
2024-03-12 10:10:00,252.93,255.35,252.76,254.39,86204.0,246.2959,248.6524,246.1304,247.7176,86204.0
2024-03-12 10:20:00,254.51,255.15,253.48,254.8,6735.0,247.8345,248.4577,246.8315,248.1168,6735.0
2024-03-12 10:30:00,254.88,256.05,254.83,255.63,18017.0,248.1947,249.3341,248.1461,248.9251,18017.0
2024-03-12 10:40:00,255.67,256.78,255.5,256.78,32059.0,248.964,250.0449,248.7985,250.0449,32059.0
2024-03-12 10:50:00,256.87,257.14,256.27,256.68,30621.0,250.1326,250.3955,249.5483,249.9475,30621.0
2024-03-12 11:00:00,256.81,257.29,256.43,256.93,40883.0,250.0741,250.5415,249.7041,250.191,40883.0
2024-03-12 11:10:00,257.02,257.31,256.74,257.12,12082.0,250.2786,250.561,250.006,250.376,12082.0
2024-03-12 11:20:00,257.16,257.46,256.63,257.32,10698.0,250.4149,250.7071,249.8988,250.5707,10698.0
2024-03-12 11:30:00,257.27,257.28,256.68,257.18,30999.0,250.5221,250.5318,249.9475,250.4344,30999.0
2024-03-12 11:40:00,257.25,257.25,256.02,256.5,13164.0,250.5026,250.5026,249.3048,249.7723,13164.0
2024-03-12 11:50:00,256.75,256.98,256.28,256.56,10451.0,250.0157,250.2397,249.558,249.8307,10451.0
2024-03-12 12:00:00,256.66,256.66,255.65,255.65,11417.0,249.9281,249.9281,248.9445,248.9445,11417.0
2024-03-12 12:10:00,255.68,256.11,255.58,255.76,23577.0,248.9738,249.3925,248.8764,249.0517,23577.0
2024-03-12 12:20:00,255.56,255.87,255.23,255.41,13745.0,248.8569,249.1588,248.5356,248.7108,13745.0
2024-03-12 12:30:00,255.42,255.51,254.26,254.38,21358.0,248.7206,248.8082,247.591,247.7079,21358.0
2024-03-12 12:40:00,254.38,254.38,252.84,253.3,17569.0,247.7079,247.7079,246.2083,246.6562,17569.0
2024-03-12 12:50:00,253.27,253.91,253.21,253.59,17511.0,246.627,247.2502,246.5685,246.9386,17511.0
2024-03-12 13:00:00,253.57,253.68,252.57,252.77,17500.0,246.9191,247.0262,245.9453,246.1401,17500.0
2024-03-12 13:10:00,252.77,254.27,252.75,254.25,5850.0,246.1401,247.6007,246.1206,247.5813,5850.0
2024-03-12 13:20:00,254.32,254.52,253.78,253.86,9295.0,247.6494,247.8442,247.1236,247.2015,9295.0
2024-03-12 13:30:00,254.08,254.4,253.98,254.35,8803.0,247.4157,247.7273,247.3184,247.6786,8803.0
2024-03-12 13:40:00,254.15,254.52,254.1,254.2,5737.0,247.4839,247.8442,247.4352,247.5326,5737.0
2024-03-12 13:50:00,254.2,254.96,254.1,254.72,17475.0,247.5326,248.2726,247.4352,248.0389,17475.0
2024-03-12 14:00:00,254.83,255.23,254.77,255.06,15866.0,248.1461,248.5356,248.0876,248.37,15866.0
2024-03-12 14:10:00,255.15,255.29,254.95,255.0,10094.0,248.4577,248.594,248.2629,248.3116,10094.0
2024-03-12 14:20:00,255.02,255.42,254.88,255.42,7118.0,248.3311,248.7206,248.1947,248.7206,7118.0
2024-03-12 14:30:00,255.41,255.76,255.14,255.42,9422.0,248.7108,249.0517,248.4479,248.7206,9422.0
2024-03-12 14:40:00,255.39,255.47,254.51,254.89,6517.0,248.6914,248.7693,247.8345,248.2045,6517.0
2024-03-12 14:50:00,254.81,255.93,254.81,255.65,26615.0,248.1266,249.2172,248.1266,248.9445,26615.0
2024-03-12 15:00:00,255.59,256.13,255.33,256.12,16974.0,248.8861,249.412,248.6329,249.4022,16974.0
2024-03-12 15:10:00,256.1,256.34,255.6,255.79,15451.0,249.3827,249.6165,248.8959,249.0809,15451.0
2024-03-12 15:20:00,255.91,256.61,255.77,256.52,18513.0,249.1977,249.8794,249.0614,249.7917,18513.0
2024-03-12 15:30:00,256.46,257.07,256.43,256.91,22328.0,249.7333,250.3273,249.7041,250.1715,22328.0
2024-03-12 15:40:00,256.91,257.65,256.9,257.55,27189.0,250.1715,250.8921,250.1618,250.7947,27189.0
2024-03-12 15:50:00,257.46,257.99,257.31,257.35,181888.0,250.7071,251.2232,250.561,250.6,181888.0
2024-03-13 09:30:00,253.69,254.32,252.01,254.05,49534.0,247.036,247.6494,245.4,247.3865,49534.0
2024-03-13 09:40:00,253.73,253.73,252.98,253.43,9133.0,247.0749,247.0749,246.3446,246.7828,9133.0
2024-03-13 09:50:00,253.5,253.5,252.71,252.71,12037.0,246.8509,246.8509,246.0817,246.0817,12037.0
2024-03-13 10:00:00,252.53,253.76,252.29,253.76,17785.0,245.9064,247.1041,245.6727,247.1041,17785.0
2024-03-13 10:10:00,253.61,253.84,253.2,253.37,10835.0,246.9581,247.182,246.5588,246.7244,10835.0
2024-03-13 10:20:00,253.41,254.29,253.41,254.18,12594.0,246.7633,247.6202,246.7633,247.5131,12594.0
2024-03-13 10:30:00,254.18,254.35,253.41,253.6,8502.0,247.5131,247.6786,246.7633,246.9483,8502.0
2024-03-13 10:40:00,253.59,254.14,253.13,253.31,8096.0,246.9386,247.4742,246.4906,246.6659,8096.0
2024-03-13 10:50:00,253.48,253.58,252.99,253.23,17580.0,246.8315,246.9288,246.3543,246.588,17580.0
2024-03-13 11:00:00,253.29,253.9,253.0,253.42,17397.0,246.6465,247.2405,246.3641,246.773,17397.0
2024-03-13 11:10:00,253.42,253.5,252.13,252.14,21168.0,246.773,246.8509,245.5169,245.5266,21168.0
2024-03-13 11:20:00,252.27,252.27,250.96,251.42,15365.0,245.6532,245.6532,244.3776,244.8255,15365.0
2024-03-13 11:30:00,251.42,251.64,250.92,250.99,13976.0,244.8255,245.0397,244.3386,244.4068,13976.0
2024-03-13 11:40:00,250.85,250.92,250.15,250.89,27343.0,244.2704,244.3386,243.5888,244.3094,27343.0
2024-03-13 11:50:00,251.06,251.24,250.56,250.84,21407.0,244.4749,244.6502,243.9881,244.2607,21407.0
2024-03-13 12:00:00,250.84,251.48,250.35,251.14,14759.0,244.2607,244.8839,243.7836,244.5528,14759.0
2024-03-13 12:10:00,251.08,251.48,250.94,251.19,8265.0,244.4944,244.8839,244.3581,244.6015,8265.0
2024-03-13 12:20:00,251.21,251.21,250.62,250.8,10894.0,244.621,244.621,244.0465,244.2218,10894.0
2024-03-13 12:30:00,250.94,251.22,250.54,251.22,16443.0,244.3581,244.6307,243.9686,244.6307,16443.0
2024-03-13 12:40:00,251.22,251.45,251.07,251.13,12389.0,244.6307,244.8547,244.4847,244.5431,12389.0
2024-03-13 12:50:00,251.38,251.54,250.93,251.42,9408.0,244.7865,244.9424,244.3484,244.8255,9408.0
2024-03-13 13:00:00,251.51,252.61,251.5,252.41,25246.0,244.9131,245.9843,244.9034,245.7895,25246.0
2024-03-13 13:10:00,252.41,252.67,252.03,252.5,23588.0,245.7895,246.0427,245.4195,245.8772,23588.0
2024-03-13 13:20:00,252.53,253.13,252.49,252.98,11662.0,245.9064,246.4906,245.8674,246.3446,11662.0
2024-03-13 13:30:00,253.01,253.29,252.73,252.76,24229.0,246.3738,246.6465,246.1011,246.1304,24229.0
2024-03-13 13:40:00,252.63,252.89,252.0,252.08,16331.0,246.0038,246.2569,245.3903,245.4682,16331.0
2024-03-13 13:50:00,252.08,252.48,252.08,252.41,20414.0,245.4682,245.8577,245.4682,245.7895,20414.0
2024-03-13 14:00:00,252.38,252.49,251.59,251.59,12173.0,245.7603,245.8674,244.991,244.991,12173.0
2024-03-13 14:10:00,251.57,251.96,251.57,251.62,10777.0,244.9716,245.3513,244.9716,245.0203,10777.0
2024-03-13 14:20:00,251.67,251.97,251.61,251.87,13248.0,245.0689,245.3611,245.0105,245.2637,13248.0
2024-03-13 14:30:00,251.91,252.32,251.91,252.19,17025.0,245.3026,245.7019,245.3026,245.5753,17025.0
2024-03-13 14:40:00,252.2,252.56,252.2,252.54,10777.0,245.585,245.9356,245.585,245.9161,10777.0
2024-03-13 14:50:00,252.59,252.81,252.38,252.38,12760.0,245.9648,246.179,245.7603,245.7603,12760.0
2024-03-13 15:00:00,252.46,252.7,252.17,252.41,10373.0,245.8382,246.0719,245.5558,245.7895,10373.0
2024-03-13 15:10:00,252.35,252.4,252.05,252.4,11621.0,245.7311,245.7798,245.439,245.7798,11621.0
2024-03-13 15:20:00,252.31,252.36,250.72,251.09,23166.0,245.6922,245.7408,244.1439,244.5042,23166.0
2024-03-13 15:30:00,251.09,251.83,251.02,251.07,14920.0,244.5042,245.2247,244.436,244.4847,14920.0
2024-03-13 15:40:00,251.07,252.28,250.73,252.28,43008.0,244.4847,245.6629,244.1536,245.6629,43008.0
2024-03-13 15:50:00,252.15,252.27,250.82,250.92,213844.0,245.5364,245.6532,244.2412,244.3386,213844.0
2024-03-14 09:30:00,250.35,251.35,250.0,250.86,41577.0,243.7836,244.7573,243.4427,244.2802,41577.0
2024-03-14 09:40:00,250.87,251.11,248.24,248.26,18253.0,244.2899,244.5236,241.7289,241.7484,18253.0
2024-03-14 09:50:00,247.89,248.2,246.9,247.15,104834.0,241.3881,241.69,240.4241,240.6675,104834.0
2024-03-14 10:00:00,247.21,248.11,246.68,248.11,54236.0,240.7259,241.6023,240.2098,241.6023,54236.0
2024-03-14 10:10:00,248.0,248.84,247.93,248.09,143139.0,241.4952,242.3132,241.427,241.5828,143139.0
2024-03-14 10:20:00,248.13,248.34,247.76,248.11,15770.0,241.6218,241.8263,241.2615,241.6023,15770.0
2024-03-14 10:30:00,248.14,248.88,247.96,248.16,23749.0,241.6315,242.3521,241.4563,241.651,23749.0
2024-03-14 10:40:00,248.03,248.25,247.68,247.78,8852.0,241.5244,241.7386,241.1836,241.281,8852.0
2024-03-14 10:50:00,247.58,247.87,247.3,247.37,21692.0,241.0862,241.3686,240.8136,240.8817,21692.0
2024-03-14 11:00:00,247.61,247.72,246.64,246.99,11938.0,241.1154,241.2225,240.1709,240.5117,11938.0
2024-03-14 11:10:00,246.99,247.4,246.5,246.62,9511.0,240.5117,240.9109,240.0345,240.1514,9511.0
2024-03-14 11:20:00,246.45,246.59,245.46,245.85,16674.0,239.9859,240.1222,239.0218,239.4016,16674.0
2024-03-14 11:30:00,245.83,246.23,245.6,245.8,30767.0,239.3821,239.7716,239.1582,239.3529,30767.0
2024-03-14 11:40:00,245.93,246.38,245.62,245.83,18267.0,239.4795,239.9177,239.1776,239.3821,18267.0
2024-03-14 11:50:00,245.79,246.09,245.69,245.98,16469.0,239.3432,239.6353,239.2458,239.5282,16469.0
2024-03-14 12:00:00,245.9,246.07,244.58,245.15,106843.0,239.4503,239.6158,238.1649,238.72,106843.0
2024-03-14 12:10:00,245.17,245.44,244.85,244.91,28663.0,238.7394,239.0023,238.4278,238.4862,28663.0
2024-03-14 12:20:00,244.9,245.34,244.8,244.96,27274.0,238.4765,238.905,238.3791,238.5349,27274.0
2024-03-14 12:30:00,244.98,245.79,244.9,245.54,69844.0,238.5544,239.3432,238.4765,239.0997,69844.0
2024-03-14 12:40:00,245.57,245.59,244.69,244.97,16028.0,239.1289,239.1484,238.272,238.5447,16028.0
2024-03-14 12:50:00,245.02,245.18,244.32,244.35,9648.0,238.5934,238.7492,237.9117,237.9409,9648.0
2024-03-14 13:00:00,244.34,245.04,244.33,244.71,11639.0,237.9312,238.6128,237.9215,238.2915,11639.0
2024-03-14 13:10:00,244.71,244.77,243.85,243.86,18797.0,238.2915,238.3499,237.4541,237.4638,18797.0
2024-03-14 13:20:00,243.9,244.49,243.76,244.46,147696.0,237.5027,238.0773,237.3664,238.0481,147696.0
2024-03-14 13:30:00,244.55,245.32,244.34,244.56,33792.0,238.1357,238.8855,237.9312,238.1454,33792.0
2024-03-14 13:40:00,244.44,244.86,244.29,244.6,19745.0,238.0286,238.4376,237.8825,238.1844,19745.0
2024-03-14 13:50:00,244.7,245.58,244.56,245.56,21657.0,238.2818,239.1387,238.1454,239.1192,21657.0
2024-03-14 14:00:00,245.56,246.29,245.56,246.0,33355.0,239.1192,239.8301,239.1192,239.5477,33355.0
2024-03-14 14:10:00,246.02,246.02,245.23,245.43,92910.0,239.5671,239.5671,238.7979,238.9926,92910.0
2024-03-14 14:20:00,245.49,245.5,244.97,245.09,23681.0,239.051,239.0608,238.5447,238.6615,23681.0
2024-03-14 14:30:00,245.11,245.2,244.38,244.47,17294.0,238.681,238.7686,237.9702,238.0578,17294.0
2024-03-14 14:40:00,244.39,245.15,244.35,244.92,17218.0,237.9799,238.72,237.9409,238.496,17218.0
2024-03-14 14:50:00,244.89,244.89,244.33,244.34,11103.0,238.4668,238.4668,237.9215,237.9312,11103.0
2024-03-14 15:00:00,244.31,244.31,242.64,242.87,22532.0,237.902,237.902,236.2758,236.4998,22532.0
2024-03-14 15:10:00,242.81,243.01,242.41,242.56,29113.0,236.4413,236.6361,236.0518,236.1979,29113.0
2024-03-14 15:20:00,242.59,242.77,241.74,242.14,54141.0,236.2271,236.4024,235.3994,235.7889,54141.0
2024-03-14 15:30:00,242.15,242.52,241.32,242.23,64529.0,235.7986,236.1589,234.9904,235.8765,64529.0
2024-03-14 15:40:00,242.24,243.88,242.21,243.45,53505.0,235.8863,237.4833,235.8571,237.0645,53505.0
2024-03-14 15:50:00,243.47,244.12,243.33,243.76,252590.0,237.084,237.717,236.9477,237.3664,252590.0
2024-03-15 09:30:00,234.49,237.99,233.0,236.05,564492.0,228.3396,231.7478,226.8886,229.8586,564492.0
2024-03-15 09:40:00,236.36,236.48,234.93,236.48,105056.0,230.1605,230.2774,228.768,230.2774,105056.0
2024-03-15 09:50:00,236.38,238.47,236.37,237.32,63041.0,230.18,232.2152,230.1702,231.0953,63041.0
2024-03-15 10:00:00,237.1,237.39,235.15,236.04,54296.0,230.8811,231.1635,228.9822,229.8489,54296.0
2024-03-15 10:10:00,236.03,238.36,235.97,237.37,31848.0,229.8392,232.108,229.7807,231.144,31848.0
2024-03-15 10:20:00,237.24,238.06,236.53,237.92,42723.0,231.0174,231.8159,230.326,231.6796,42723.0
2024-03-15 10:30:00,237.79,238.79,237.75,238.27,34768.0,231.553,232.5268,231.514,232.0204,34768.0
2024-03-15 10:40:00,238.14,238.69,237.73,238.69,41614.0,231.8938,232.4294,231.4946,232.4294,41614.0
2024-03-15 10:50:00,238.61,239.31,238.36,238.55,47722.0,232.3515,233.0331,232.108,232.2931,47722.0
2024-03-15 11:00:00,238.59,238.76,237.22,237.27,22413.0,232.332,232.4976,230.998,231.0466,22413.0
2024-03-15 11:10:00,237.36,237.8,236.76,236.76,36421.0,231.1343,231.5627,230.55,230.55,36421.0
2024-03-15 11:20:00,236.65,237.03,236.01,236.97,24429.0,230.4429,230.8129,229.8197,230.7545,24429.0
2024-03-15 11:30:00,236.9,237.08,236.52,236.52,17725.0,230.6863,230.8616,230.3163,230.3163,17725.0
2024-03-15 11:40:00,236.5,237.08,236.49,236.69,17596.0,230.2968,230.8616,230.2871,230.4819,17596.0
2024-03-15 11:50:00,236.85,237.77,236.83,237.52,13909.0,230.6377,231.5335,230.6182,231.2901,13909.0
2024-03-15 12:00:00,237.57,238.3,237.42,238.2,13859.0,231.3388,232.0496,231.1927,231.9522,13859.0
2024-03-15 12:10:00,238.21,238.23,237.41,237.51,19657.0,231.962,231.9815,231.183,231.2803,19657.0
2024-03-15 12:20:00,237.54,238.04,237.2,237.81,26772.0,231.3096,231.7964,230.9785,231.5725,26772.0
2024-03-15 12:30:00,237.81,238.61,237.81,238.28,13956.0,231.5725,232.3515,231.5725,232.0301,13956.0
2024-03-15 12:40:00,238.39,238.98,238.26,238.8,13340.0,232.1373,232.7118,232.0107,232.5365,13340.0
2024-03-15 12:50:00,238.76,238.83,237.49,237.65,11710.0,232.4976,232.5657,231.2609,231.4167,11710.0
2024-03-15 13:00:00,237.71,237.94,237.36,237.92,18587.0,231.4751,231.6991,231.1343,231.6796,18587.0
2024-03-15 13:10:00,237.97,238.57,237.86,238.28,10182.0,231.7283,232.3125,231.6212,232.0301,10182.0
2024-03-15 13:20:00,238.47,238.81,238.14,238.24,12151.0,232.2152,232.5462,231.8938,231.9912,12151.0
2024-03-15 13:30:00,238.14,238.33,237.7,237.85,21601.0,231.8938,232.0788,231.4654,231.6114,21601.0
2024-03-15 13:40:00,237.92,238.02,237.04,237.15,10849.0,231.6796,231.777,230.8227,230.9298,10849.0
2024-03-15 13:50:00,237.09,237.62,236.86,237.56,69680.0,230.8714,231.3875,230.6474,231.329,69680.0
2024-03-15 14:00:00,237.59,238.31,237.59,237.66,12297.0,231.3582,232.0594,231.3582,231.4264,12297.0
2024-03-15 14:10:00,237.73,237.81,237.14,237.15,15359.0,231.4946,231.5725,230.92,230.9298,15359.0
2024-03-15 14:20:00,237.21,237.28,236.4,236.4,27139.0,230.9882,231.0564,230.1995,230.1995,27139.0
2024-03-15 14:30:00,236.42,236.75,236.25,236.55,33755.0,230.2189,230.5403,230.0534,230.3455,33755.0
2024-03-15 14:40:00,236.57,236.71,236.38,236.42,19994.0,230.365,230.5013,230.18,230.2189,19994.0
2024-03-15 14:50:00,236.47,236.81,236.39,236.64,21309.0,230.2676,230.5987,230.1897,230.4332,21309.0
2024-03-15 15:00:00,236.64,236.9,236.52,236.8,28778.0,230.4332,230.6863,230.3163,230.589,28778.0
2024-03-15 15:10:00,236.75,237.23,236.47,236.53,19304.0,230.5403,231.0077,230.2676,230.326,19304.0
2024-03-15 15:20:00,236.53,236.78,236.05,236.73,43464.0,230.326,230.5695,229.8586,230.5208,43464.0
2024-03-15 15:30:00,236.73,236.84,236.27,236.27,48200.0,230.5208,230.6279,230.0729,230.0729,48200.0
2024-03-15 15:40:00,236.22,236.38,235.82,236.08,59249.0,230.0242,230.18,229.6347,229.8879,59249.0
2024-03-15 15:50:00,236.13,237.82,235.98,237.74,453062.0,229.9365,231.5822,229.7905,231.5043,453062.0
2024-03-18 09:30:00,240.17,241.99,239.45,239.69,53160.0,233.8706,235.6428,233.1695,233.4032,53160.0
2024-03-18 09:40:00,239.8,240.15,238.87,239.41,38994.0,233.5103,233.8511,232.6047,233.1305,38994.0
2024-03-18 09:50:00,239.67,240.69,239.41,240.11,23391.0,233.3837,234.3769,233.1305,233.8121,23391.0
2024-03-18 10:00:00,240.16,240.2,239.35,240.11,23757.0,233.8608,233.8998,233.0721,233.8121,23757.0
2024-03-18 10:10:00,240.06,240.72,239.63,239.68,11259.0,233.7635,234.4061,233.3447,233.3934,11259.0
2024-03-18 10:20:00,239.55,239.97,239.06,239.72,23865.0,233.2668,233.6758,232.7897,233.4324,23865.0
2024-03-18 10:30:00,239.68,239.81,239.02,239.38,11984.0,233.3934,233.52,232.7507,233.1013,11984.0
2024-03-18 10:40:00,239.39,239.81,239.33,239.74,9544.0,233.111,233.52,233.0526,233.4519,9544.0
2024-03-18 10:50:00,239.65,239.65,239.07,239.13,14288.0,233.3642,233.3642,232.7994,232.8579,14288.0
2024-03-18 11:00:00,239.14,239.21,238.57,239.14,14272.0,232.8676,232.9358,232.3125,232.8676,14272.0
2024-03-18 11:10:00,239.04,239.07,238.1,238.37,17769.0,232.7702,232.7994,231.8549,232.1178,17769.0
2024-03-18 11:20:00,238.37,238.65,238.15,238.26,10825.0,232.1178,232.3904,231.9036,232.0107,10825.0
2024-03-18 11:30:00,238.26,238.69,237.7,238.69,9240.0,232.0107,232.4294,231.4654,232.4294,9240.0
2024-03-18 11:40:00,238.69,238.92,238.49,238.63,12128.0,232.4294,232.6534,232.2346,232.371,12128.0
2024-03-18 11:50:00,238.75,238.78,238.37,238.59,9504.0,232.4878,232.517,232.1178,232.332,9504.0
2024-03-18 12:00:00,238.59,238.59,238.24,238.36,13278.0,232.332,232.332,231.9912,232.108,13278.0
2024-03-18 12:10:00,238.36,238.62,238.05,238.07,14264.0,232.108,232.3612,231.8062,231.8257,14264.0
2024-03-18 12:20:00,238.05,238.29,237.94,238.19,17265.0,231.8062,232.0399,231.6991,231.9425,17265.0
2024-03-18 12:30:00,238.09,238.16,237.95,238.12,13001.0,231.8451,231.9133,231.7088,231.8743,13001.0
2024-03-18 12:40:00,238.14,238.27,237.82,237.83,11350.0,231.8938,232.0204,231.5822,231.592,11350.0
2024-03-18 12:50:00,237.71,237.71,237.12,237.23,9498.0,231.4751,231.4751,230.9006,231.0077,9498.0
2024-03-18 13:00:00,237.15,237.15,236.62,236.87,15572.0,230.9298,230.9298,230.4137,230.6571,15572.0
2024-03-18 13:10:00,236.76,237.01,236.75,236.97,12489.0,230.55,230.7935,230.5403,230.7545,12489.0
2024-03-18 13:20:00,237.01,237.63,236.96,237.63,16293.0,230.7935,231.3972,230.7448,231.3972,16293.0
2024-03-18 13:30:00,237.63,237.99,237.21,237.22,13803.0,231.3972,231.7478,230.9882,230.998,13803.0
2024-03-18 13:40:00,237.19,237.77,237.17,237.77,9895.0,230.9687,231.5335,230.9493,231.5335,9895.0
2024-03-18 13:50:00,238.06,238.06,237.6,237.72,8247.0,231.8159,231.8159,231.368,231.4848,8247.0
2024-03-18 14:00:00,237.77,237.95,237.55,237.79,16533.0,231.5335,231.7088,231.3193,231.553,16533.0
2024-03-18 14:10:00,237.79,237.95,237.56,237.64,29860.0,231.553,231.7088,231.329,231.4069,29860.0
2024-03-18 14:20:00,237.63,237.85,237.3,237.74,12948.0,231.3972,231.6114,231.0759,231.5043,12948.0
2024-03-18 14:30:00,237.76,238.19,237.56,237.75,22453.0,231.5238,231.9425,231.329,231.514,22453.0
2024-03-18 14:40:00,237.74,237.75,236.94,237.45,39323.0,231.5043,231.514,230.7253,231.2219,39323.0
2024-03-18 14:50:00,237.45,237.67,237.31,237.59,11409.0,231.2219,231.4361,231.0856,231.3582,11409.0
2024-03-18 15:00:00,237.55,237.87,237.43,237.79,23264.0,231.3193,231.6309,231.2024,231.553,23264.0
2024-03-18 15:10:00,237.72,237.97,237.61,237.62,23559.0,231.4848,231.7283,231.3777,231.3875,23559.0
2024-03-18 15:20:00,237.59,237.7,237.32,237.4,20007.0,231.3582,231.4654,231.0953,231.1732,20007.0
2024-03-18 15:30:00,237.5,238.27,237.41,237.72,20080.0,231.2706,232.0204,231.183,231.4848,20080.0
2024-03-18 15:40:00,237.73,237.94,237.61,237.78,20704.0,231.4946,231.6991,231.3777,231.5433,20704.0
2024-03-18 15:50:00,237.75,237.75,236.31,236.58,131588.0,231.514,231.514,230.1118,230.3747,131588.0
2024-03-19 09:30:00,234.91,235.42,234.29,234.29,28446.0,228.7485,229.2452,228.1448,228.1448,28446.0
2024-03-19 09:40:00,234.28,235.32,234.06,234.48,18641.0,228.1351,229.1478,227.9208,228.3298,18641.0
2024-03-19 09:50:00,234.48,234.94,233.91,234.73,13608.0,228.3298,228.7778,227.7748,228.5733,13608.0
2024-03-19 10:00:00,234.62,234.9,234.34,234.34,14086.0,228.4661,228.7388,228.1935,228.1935,14086.0
2024-03-19 10:10:00,234.3,234.82,233.96,234.4,15407.0,228.1545,228.6609,227.8235,228.2519,15407.0
2024-03-19 10:20:00,234.39,234.9,233.54,233.54,90791.0,228.2422,228.7388,227.4145,227.4145,90791.0
2024-03-19 10:30:00,233.62,234.47,233.54,234.39,29740.0,227.4924,228.3201,227.4145,228.2422,29740.0
2024-03-19 10:40:00,234.33,235.41,233.95,235.31,90132.0,228.1838,229.2354,227.8137,229.138,90132.0
2024-03-19 10:50:00,235.41,236.53,234.71,235.62,102631.0,229.2354,230.326,228.5538,229.4399,102631.0
2024-03-19 11:00:00,235.73,235.96,235.25,235.25,54910.0,229.547,229.771,229.0796,229.0796,54910.0
2024-03-19 11:10:00,235.2,235.23,234.7,234.95,14032.0,229.0309,229.0601,228.544,228.7875,14032.0
2024-03-19 11:20:00,235.11,235.45,234.79,234.79,15142.0,228.9433,229.2744,228.6317,228.6317,15142.0
2024-03-19 11:30:00,234.91,235.81,234.51,235.63,37014.0,228.7485,229.6249,228.359,229.4497,37014.0
2024-03-19 11:40:00,235.41,235.59,234.5,235.02,53264.0,229.2354,229.4107,228.3493,228.8557,53264.0
2024-03-19 11:50:00,235.0,235.17,234.81,235.16,11626.0,228.8362,229.0017,228.6512,228.992,11626.0
2024-03-19 12:00:00,235.19,236.54,235.14,236.19,33207.0,229.0212,230.3358,228.9725,229.995,33207.0
2024-03-19 12:10:00,236.16,236.26,235.63,236.13,39363.0,229.9658,230.0631,229.4497,229.9365,39363.0
2024-03-19 12:20:00,236.04,236.46,235.91,236.01,15735.0,229.8489,230.2579,229.7223,229.8197,15735.0
2024-03-19 12:30:00,236.06,236.65,236.01,236.45,14281.0,229.8684,230.4429,229.8197,230.2481,14281.0
2024-03-19 12:40:00,236.56,237.4,236.5,237.34,33407.0,230.3553,231.1732,230.2968,231.1148,33407.0
2024-03-19 12:50:00,237.34,237.86,237.31,237.39,21152.0,231.1148,231.6212,231.0856,231.1635,21152.0
2024-03-19 13:00:00,237.38,237.84,237.34,237.57,15976.0,231.1538,231.6017,231.1148,231.3388,15976.0
2024-03-19 13:10:00,237.5,238.05,237.45,237.64,15075.0,231.2706,231.8062,231.2219,231.4069,15075.0
2024-03-19 13:20:00,237.64,238.13,237.47,237.88,13551.0,231.4069,231.8841,231.2414,231.6406,13551.0
2024-03-19 13:30:00,237.94,238.15,237.39,237.43,8920.0,231.6991,231.9036,231.1635,231.2024,8920.0
2024-03-19 13:40:00,237.31,237.46,237.17,237.45,6213.0,231.0856,231.2317,230.9493,231.2219,6213.0
2024-03-19 13:50:00,237.44,237.47,236.98,237.34,8591.0,231.2122,231.2414,230.7642,231.1148,8591.0
2024-03-19 14:00:00,237.39,237.41,237.09,237.13,9336.0,231.1635,231.183,230.8714,230.9103,9336.0
2024-03-19 14:10:00,237.19,237.43,236.9,237.3,10674.0,230.9687,231.2024,230.6863,231.0759,10674.0
2024-03-19 14:20:00,237.39,237.53,236.95,237.2,6985.0,231.1635,231.2998,230.735,230.9785,6985.0
2024-03-19 14:30:00,237.28,237.75,237.21,237.47,15339.0,231.0564,231.514,230.9882,231.2414,15339.0
2024-03-19 14:40:00,237.47,238.1,237.42,237.94,11933.0,231.2414,231.8549,231.1927,231.6991,11933.0
2024-03-19 14:50:00,237.9,237.9,236.84,237.12,14154.0,231.6601,231.6601,230.6279,230.9006,14154.0
2024-03-19 15:00:00,237.12,237.24,236.59,236.59,8607.0,230.9006,231.0174,230.3845,230.3845,8607.0
2024-03-19 15:10:00,236.64,236.72,236.22,236.37,9805.0,230.4332,230.5111,230.0242,230.1702,9805.0
2024-03-19 15:20:00,236.4,236.46,236.08,236.4,14075.0,230.1995,230.2579,229.8879,230.1995,14075.0
2024-03-19 15:30:00,236.35,236.41,236.2,236.39,17349.0,230.1508,230.2092,230.0047,230.1897,17349.0
2024-03-19 15:40:00,236.41,237.28,236.28,237.26,22081.0,230.2092,231.0564,230.0826,231.0369,22081.0
2024-03-19 15:50:00,237.05,237.2,236.09,236.34,95664.0,230.8324,230.9785,229.8976,230.141,95664.0
2024-03-20 09:30:00,235.58,236.37,234.99,236.37,20242.0,230.3651,231.1376,229.7881,231.1376,20242.0
2024-03-20 09:40:00,236.19,236.37,235.46,236.04,11089.0,230.9616,231.1376,230.2477,230.8149,11089.0
2024-03-20 09:50:00,236.21,236.28,235.58,235.9,9870.0,230.9811,231.0496,230.3651,230.678,9870.0
2024-03-20 10:00:00,235.85,236.47,235.69,236.25,16983.0,230.6291,231.2354,230.4726,231.0203,16983.0
2024-03-20 10:10:00,236.35,236.79,236.22,236.67,7463.0,231.118,231.5483,230.9909,231.431,7463.0
2024-03-20 10:20:00,236.79,237.08,236.49,236.98,12650.0,231.5483,231.8319,231.2549,231.7341,12650.0
2024-03-20 10:30:00,236.98,237.11,236.25,236.51,20802.0,231.7341,231.8612,231.0203,231.2745,20802.0
2024-03-20 10:40:00,236.45,236.68,236.25,236.32,11029.0,231.2158,231.4407,231.0203,231.0887,11029.0
2024-03-20 10:50:00,236.3,236.69,236.29,236.35,13148.0,231.0691,231.4505,231.0594,231.118,13148.0
2024-03-20 11:00:00,236.35,236.59,236.23,236.51,13622.0,231.118,231.3527,231.0007,231.2745,13622.0
2024-03-20 11:10:00,236.53,236.74,236.49,236.5,9300.0,231.2941,231.4994,231.2549,231.2647,9300.0
2024-03-20 11:20:00,236.49,236.76,236.33,236.7,8584.0,231.2549,231.519,231.0985,231.4603,8584.0
2024-03-20 11:30:00,236.74,236.83,236.46,236.51,14831.0,231.4994,231.5874,231.2256,231.2745,14831.0
2024-03-20 11:40:00,236.58,236.7,236.41,236.42,11069.0,231.3429,231.4603,231.1767,231.1865,11069.0
2024-03-20 11:50:00,236.46,236.79,236.28,236.44,9056.0,231.2256,231.5483,231.0496,231.206,9056.0
2024-03-20 12:00:00,236.43,236.5,236.35,236.39,2426.0,231.1963,231.2647,231.118,231.1572,2426.0
2024-03-20 12:10:00,236.42,236.48,236.09,236.29,19517.0,231.1865,231.2452,230.8638,231.0594,19517.0
2024-03-20 12:20:00,236.29,236.35,236.06,236.31,8638.0,231.0594,231.118,230.8345,231.0789,8638.0
2024-03-20 12:30:00,236.2,236.21,235.83,235.99,11083.0,230.9714,230.9811,230.6095,230.766,11083.0
2024-03-20 12:40:00,236.06,236.15,235.67,235.67,7618.0,230.8345,230.9225,230.4531,230.4531,7618.0
2024-03-20 12:50:00,235.67,235.93,235.53,235.93,8007.0,230.4531,230.7073,230.3162,230.7073,8007.0
2024-03-20 13:00:00,235.9,235.99,235.61,235.65,24174.0,230.678,230.766,230.3944,230.4335,24174.0
2024-03-20 13:10:00,235.6,235.8,235.48,235.62,37284.0,230.3846,230.5802,230.2673,230.4042,37284.0
2024-03-20 13:20:00,235.66,235.66,235.25,235.41,7695.0,230.4433,230.4433,230.0424,230.1988,7695.0
2024-03-20 13:30:00,235.41,235.43,234.89,235.05,22518.0,230.1988,230.2184,229.6904,229.8468,22518.0
2024-03-20 13:40:00,235.07,235.07,234.55,235.0,8866.0,229.8664,229.8664,229.3579,229.7979,8866.0
2024-03-20 13:50:00,234.98,235.48,234.77,235.35,22004.0,229.7784,230.2673,229.573,230.1402,22004.0
2024-03-20 14:00:00,235.35,238.7,235.35,237.75,29804.0,230.1402,233.416,230.1402,232.487,29804.0
2024-03-20 14:10:00,238.03,238.49,236.71,237.03,32860.0,232.7608,233.2107,231.4701,231.783,32860.0
2024-03-20 14:20:00,236.88,238.1,236.63,237.88,17025.0,231.6363,232.8293,231.3918,232.6142,17025.0
2024-03-20 14:30:00,238.0,238.46,236.4,238.2,34029.0,232.7315,233.1813,231.1669,232.9271,34029.0
2024-03-20 14:40:00,238.43,239.61,237.57,239.55,36583.0,233.152,234.3059,232.311,234.2472,36583.0
2024-03-20 14:50:00,239.39,239.42,238.06,238.66,25561.0,234.0907,234.1201,232.7902,233.3769,25561.0
2024-03-20 15:00:00,238.74,239.45,238.27,239.24,21253.0,233.4551,234.1494,232.9955,233.9441,21253.0
2024-03-20 15:10:00,239.44,240.48,239.19,240.43,27898.0,234.1396,235.1566,233.8952,235.1077,27898.0
2024-03-20 15:20:00,240.62,241.19,240.3,240.97,55869.0,235.2935,235.8509,234.9806,235.6358,55869.0
2024-03-20 15:30:00,241.02,241.74,240.51,241.13,53561.0,235.6847,236.3887,235.186,235.7922,53561.0
2024-03-20 15:40:00,241.17,241.24,240.21,240.24,60546.0,235.8313,235.8998,234.8926,234.9219,60546.0
2024-03-20 15:50:00,240.07,241.43,239.87,241.37,253747.0,234.7557,236.0856,234.5601,236.0269,253747.0
2024-03-21 09:30:00,246.65,249.47,246.0,248.81,63537.0,241.19,243.9476,240.5544,243.3022,63537.0
2024-03-21 09:40:00,248.81,249.98,247.85,248.15,47373.0,243.3022,244.4463,242.3635,242.6568,47373.0
2024-03-21 09:50:00,248.01,248.5,246.97,247.74,24105.0,242.5199,242.9991,241.5029,242.2559,24105.0
2024-03-21 10:00:00,247.74,247.99,247.26,247.52,29373.0,242.2559,242.5004,241.7865,242.0408,29373.0
2024-03-21 10:10:00,247.44,248.35,247.16,248.35,24371.0,241.9625,242.8524,241.6887,242.8524,24371.0
2024-03-21 10:20:00,248.8,248.93,248.1,248.47,34682.0,243.2924,243.4196,242.6079,242.9697,34682.0
2024-03-21 10:30:00,248.56,248.89,248.11,248.34,35213.0,243.0578,243.3804,242.6177,242.8426,35213.0
2024-03-21 10:40:00,248.46,249.08,248.16,248.96,21025.0,242.96,243.5662,242.6666,243.4489,21025.0
2024-03-21 10:50:00,249.07,249.12,247.75,247.84,29237.0,243.5565,243.6054,242.2657,242.3537,29237.0
2024-03-21 11:00:00,247.84,248.48,247.03,247.03,33965.0,242.3537,242.9795,241.5616,241.5616,33965.0
2024-03-21 11:10:00,247.03,247.38,246.96,247.16,15271.0,241.5616,241.9039,241.4932,241.6887,15271.0
2024-03-21 11:20:00,247.09,248.05,247.05,247.99,18336.0,241.6203,242.559,241.5812,242.5004,18336.0
2024-03-21 11:30:00,247.99,248.45,247.73,248.45,19895.0,242.5004,242.9502,242.2461,242.9502,19895.0
2024-03-21 11:40:00,248.32,249.1,248.23,248.36,22995.0,242.8231,243.5858,242.7351,242.8622,22995.0
2024-03-21 11:50:00,248.46,249.07,248.39,248.5,33154.0,242.96,243.5565,242.8915,242.9991,33154.0
2024-03-21 12:00:00,248.4,249.04,248.33,248.79,24393.0,242.9013,243.5271,242.8328,243.2827,24393.0
2024-03-21 12:10:00,248.66,249.67,248.63,249.6,22203.0,243.1555,244.1432,243.1262,244.0747,22203.0
2024-03-21 12:20:00,249.6,249.6,248.88,249.06,17634.0,244.0747,244.0747,243.3707,243.5467,17634.0
2024-03-21 12:30:00,249.07,249.26,248.7,249.17,22397.0,243.5565,243.7423,243.1947,243.6542,22397.0
2024-03-21 12:40:00,249.26,249.26,248.52,248.85,18085.0,243.7423,243.7423,243.0186,243.3413,18085.0
2024-03-21 12:50:00,248.84,249.48,248.84,249.25,18695.0,243.3316,243.9574,243.3316,243.7325,18695.0
2024-03-21 13:00:00,249.17,249.23,248.47,248.58,20213.0,243.6542,243.7129,242.9697,243.0773,20213.0
2024-03-21 13:10:00,248.58,248.66,247.74,247.75,36061.0,243.0773,243.1555,242.2559,242.2657,36061.0
2024-03-21 13:20:00,247.75,248.1,247.61,247.84,18042.0,242.2657,242.6079,242.1288,242.3537,18042.0
2024-03-21 13:30:00,247.84,247.84,246.83,247.26,18720.0,242.3537,242.3537,241.366,241.7865,18720.0
2024-03-21 13:40:00,247.27,247.59,247.0,247.34,13716.0,241.7963,242.1092,241.5323,241.8648,13716.0
2024-03-21 13:50:00,247.34,247.44,246.92,247.06,15758.0,241.8648,241.9625,241.4541,241.591,15758.0
2024-03-21 14:00:00,247.04,247.13,245.74,245.77,22653.0,241.5714,241.6594,240.3002,240.3295,22653.0
2024-03-21 14:10:00,245.56,245.81,245.42,245.62,14175.0,240.1242,240.3686,239.9873,240.1828,14175.0
2024-03-21 14:20:00,245.64,245.93,245.59,245.82,23896.0,240.2024,240.486,240.1535,240.3784,23896.0
2024-03-21 14:30:00,245.81,246.27,245.3,245.56,38029.0,240.3686,240.8184,239.8699,240.1242,38029.0
2024-03-21 14:40:00,245.5,245.92,244.91,245.68,36921.0,240.0655,240.4762,239.4886,240.2415,36921.0
2024-03-21 14:50:00,245.68,245.77,244.56,244.97,29759.0,240.2415,240.3295,239.1463,239.5472,29759.0
2024-03-21 15:00:00,244.8,245.68,244.71,245.65,19563.0,239.381,240.2415,239.293,240.2122,19563.0
2024-03-21 15:10:00,245.65,246.51,245.65,246.31,35058.0,240.2122,241.0531,240.2122,240.8576,35058.0
2024-03-21 15:20:00,246.29,246.56,245.95,246.21,48346.0,240.838,241.102,240.5055,240.7598,48346.0
2024-03-21 15:30:00,246.26,246.32,245.67,245.86,38017.0,240.8087,240.8673,240.2317,240.4175,38017.0
2024-03-21 15:40:00,245.86,246.63,245.82,246.28,74441.0,240.4175,241.1705,240.3784,240.8282,74441.0
2024-03-21 15:50:00,246.31,246.73,245.91,246.11,185936.0,240.8576,241.2683,240.4664,240.662,185936.0
2024-03-22 09:30:00,244.35,245.73,244.35,244.52,35686.0,238.9409,240.2904,238.9409,239.1072,35686.0
2024-03-22 09:40:00,244.53,244.72,243.7,243.87,28537.0,239.117,239.3028,238.3053,238.4716,28537.0
2024-03-22 09:50:00,243.87,245.37,243.86,244.85,22016.0,238.4716,239.9384,238.4618,239.4299,22016.0
2024-03-22 10:00:00,244.99,245.18,244.35,244.78,22710.0,239.5668,239.7526,238.9409,239.3614,22710.0
2024-03-22 10:10:00,244.7,244.8,244.29,244.52,12794.0,239.2832,239.381,238.8823,239.1072,12794.0
2024-03-22 10:20:00,244.77,245.16,244.39,245.16,22278.0,239.3516,239.733,238.9801,239.733,22278.0
2024-03-22 10:30:00,245.07,245.17,244.44,244.65,10033.0,239.645,239.7428,239.029,239.2343,10033.0
2024-03-22 10:40:00,244.63,244.63,243.82,243.89,9519.0,239.2147,239.2147,238.4227,238.4911,9519.0
2024-03-22 10:50:00,243.89,243.89,243.31,243.56,7874.0,238.4911,238.4911,237.924,238.1684,7874.0
2024-03-22 11:00:00,243.56,244.83,243.56,244.82,31869.0,238.1684,239.4103,238.1684,239.4005,31869.0
2024-03-22 11:10:00,244.62,245.39,244.61,245.29,32994.0,239.205,239.9579,239.1952,239.8601,32994.0
2024-03-22 11:20:00,245.34,245.78,245.24,245.64,30779.0,239.909,240.3393,239.8112,240.2024,30779.0
2024-03-22 11:30:00,245.7,245.81,245.13,245.22,26465.0,240.2611,240.3686,239.7037,239.7917,26465.0
2024-03-22 11:40:00,245.15,245.33,244.85,244.85,12921.0,239.7232,239.8993,239.4299,239.4299,12921.0
2024-03-22 11:50:00,244.88,245.6,244.88,245.49,32406.0,239.4592,240.1633,239.4592,240.0557,32406.0
2024-03-22 12:00:00,245.53,245.71,244.69,244.69,21650.0,240.0948,240.2708,239.2734,239.2734,21650.0
2024-03-22 12:10:00,244.72,245.04,244.72,245.01,14722.0,239.3028,239.6157,239.3028,239.5863,14722.0
2024-03-22 12:20:00,245.02,245.57,245.02,245.57,8760.0,239.5961,240.1339,239.5961,240.1339,8760.0
2024-03-22 12:30:00,245.55,245.67,244.98,245.19,9760.0,240.1144,240.2317,239.557,239.7624,9760.0
2024-03-22 12:40:00,245.19,245.46,245.19,245.38,15377.0,239.7624,240.0264,239.7624,239.9481,15377.0
2024-03-22 12:50:00,245.46,246.0,245.44,245.64,13549.0,240.0264,240.5544,240.0068,240.2024,13549.0
2024-03-22 13:00:00,245.75,246.26,245.67,246.19,34113.0,240.31,240.8087,240.2317,240.7402,34113.0
2024-03-22 13:10:00,246.13,247.18,246.03,246.69,14005.0,240.6815,241.7083,240.5838,241.2291,14005.0
2024-03-22 13:20:00,246.68,247.0,246.39,246.79,9922.0,241.2194,241.5323,240.9358,241.3269,9922.0
2024-03-22 13:30:00,246.81,247.15,246.67,246.74,13059.0,241.3465,241.679,241.2096,241.278,13059.0
2024-03-22 13:40:00,246.6,246.84,246.27,246.56,11672.0,241.1411,241.3758,240.8184,241.102,11672.0
2024-03-22 13:50:00,246.66,246.84,246.66,246.78,6007.0,241.1998,241.3758,241.1998,241.3172,6007.0
2024-03-22 14:00:00,246.76,246.76,246.29,246.34,6030.0,241.2976,241.2976,240.838,240.8869,6030.0
2024-03-22 14:10:00,246.42,246.49,245.81,245.9,6467.0,240.9651,241.0336,240.3686,240.4566,6467.0
2024-03-22 14:20:00,245.82,245.93,245.52,245.83,29140.0,240.3784,240.486,240.085,240.3882,29140.0
2024-03-22 14:30:00,245.88,245.93,245.57,245.93,10210.0,240.4371,240.486,240.1339,240.486,10210.0
2024-03-22 14:40:00,245.84,245.86,245.52,245.56,13188.0,240.398,240.4175,240.085,240.1242,13188.0
2024-03-22 14:50:00,245.55,245.78,245.48,245.78,10097.0,240.1144,240.3393,240.0459,240.3393,10097.0
2024-03-22 15:00:00,245.78,245.78,245.36,245.46,18838.0,240.3393,240.3393,239.9286,240.0264,18838.0
2024-03-22 15:10:00,245.47,245.51,244.65,245.15,18089.0,240.0362,240.0753,239.2343,239.7232,18089.0
2024-03-22 15:20:00,245.2,245.26,244.82,244.83,44507.0,239.7721,239.8308,239.4005,239.4103,44507.0
2024-03-22 15:30:00,244.81,245.13,244.52,244.99,13582.0,239.3908,239.7037,239.1072,239.5668,13582.0
2024-03-22 15:40:00,245.01,245.1,244.7,245.06,59640.0,239.5863,239.6743,239.2832,239.6352,59640.0
2024-03-22 15:50:00,245.01,245.03,244.19,244.4,128552.0,239.5863,239.6059,238.7845,238.9898,128552.0
2024-03-25 09:30:00,240.9,241.45,238.61,240.5,50061.0,235.5673,236.1051,233.328,235.1762,50061.0
2024-03-25 09:40:00,240.27,240.8,239.78,240.35,23373.0,234.9513,235.4695,234.4721,235.0295,23373.0
2024-03-25 09:50:00,240.52,240.52,239.72,239.85,23103.0,235.1957,235.1957,234.4134,234.5406,23103.0
2024-03-25 10:00:00,239.98,240.13,239.49,240.07,11918.0,234.6677,234.8144,234.1885,234.7557,11918.0
2024-03-25 10:10:00,240.07,240.73,240.0,240.39,32801.0,234.7557,235.4011,234.6872,235.0686,32801.0
2024-03-25 10:20:00,240.35,240.74,240.05,240.18,19978.0,235.0295,235.4109,234.7361,234.8633,19978.0
2024-03-25 10:30:00,240.18,240.29,239.63,240.15,19723.0,234.8633,234.9708,234.3254,234.8339,19723.0
2024-03-25 10:40:00,240.06,240.51,239.96,240.18,35971.0,234.7459,235.186,234.6481,234.8633,35971.0
2024-03-25 10:50:00,240.28,241.3,240.17,241.29,27986.0,234.961,235.9585,234.8535,235.9487,27986.0
2024-03-25 11:00:00,241.26,241.94,241.15,241.82,27744.0,235.9193,236.5843,235.8118,236.467,27744.0
2024-03-25 11:10:00,241.83,242.0,241.59,241.98,15344.0,236.4767,236.643,236.242,236.6234,15344.0
2024-03-25 11:20:00,241.98,242.05,241.0,241.28,32393.0,236.6234,236.6919,235.6651,235.9389,32393.0
2024-03-25 11:30:00,241.3,241.7,241.09,241.65,18014.0,235.9585,236.3496,235.7531,236.3007,18014.0
2024-03-25 11:40:00,241.7,241.81,241.54,241.76,10583.0,236.3496,236.4572,236.1932,236.4083,10583.0
2024-03-25 11:50:00,241.66,241.66,240.92,240.98,10544.0,236.3105,236.3105,235.5869,235.6455,10544.0
2024-03-25 12:00:00,240.91,241.22,240.62,240.93,23719.0,235.5771,235.8802,235.2935,235.5967,23719.0
2024-03-25 12:10:00,240.87,241.22,240.86,241.1,6719.0,235.538,235.8802,235.5282,235.7629,6719.0
2024-03-25 12:20:00,241.18,241.27,240.85,240.97,11577.0,235.8411,235.9291,235.5184,235.6358,11577.0
2024-03-25 12:30:00,240.94,241.11,240.7,240.96,22021.0,235.6064,235.7727,235.3717,235.626,22021.0
2024-03-25 12:40:00,241.01,241.35,240.83,241.35,6621.0,235.6749,236.0074,235.4989,236.0074,6621.0
2024-03-25 12:50:00,241.3,241.67,241.19,241.39,11663.0,235.9585,236.3203,235.8509,236.0465,11663.0
2024-03-25 13:00:00,241.29,241.43,241.03,241.07,7313.0,235.9487,236.0856,235.6944,235.7336,7313.0
2024-03-25 13:10:00,241.13,241.28,240.94,241.22,11281.0,235.7922,235.9389,235.6064,235.8802,11281.0
2024-03-25 13:20:00,241.26,241.5,241.16,241.29,8197.0,235.9193,236.154,235.8216,235.9487,8197.0
2024-03-25 13:30:00,241.29,241.51,241.01,241.01,5748.0,235.9487,236.1638,235.6749,235.6749,5748.0
2024-03-25 13:40:00,241.03,241.39,240.97,241.31,10066.0,235.6944,236.0465,235.6358,235.9682,10066.0
2024-03-25 13:50:00,241.33,241.51,241.02,241.51,11144.0,235.9878,236.1638,235.6847,236.1638,11144.0
2024-03-25 14:00:00,241.43,242.0,241.31,242.0,10503.0,236.0856,236.643,235.9682,236.643,10503.0
2024-03-25 14:10:00,242.0,242.15,241.85,242.15,23933.0,236.643,236.7896,236.4963,236.7896,23933.0
2024-03-25 14:20:00,242.04,242.22,241.79,242.13,10210.0,236.6821,236.8581,236.4376,236.7701,10210.0
2024-03-25 14:30:00,242.24,242.24,241.64,241.87,6146.0,236.8777,236.8777,236.2909,236.5158,6146.0
2024-03-25 14:40:00,241.85,242.28,241.66,242.26,24023.0,236.4963,236.9168,236.3105,236.8972,24023.0
2024-03-25 14:50:00,242.26,242.52,242.03,242.07,23057.0,236.8972,237.1515,236.6723,236.7114,23057.0
2024-03-25 15:00:00,242.1,242.18,241.46,241.47,24063.0,236.7408,236.819,236.1149,236.1247,24063.0
2024-03-25 15:10:00,241.38,241.61,241.23,241.34,9425.0,236.0367,236.2616,235.89,235.9976,9425.0
2024-03-25 15:20:00,241.35,241.35,240.94,241.13,13952.0,236.0074,236.0074,235.6064,235.7922,13952.0
2024-03-25 15:30:00,241.11,241.56,241.11,241.21,12730.0,235.7727,236.2127,235.7727,235.8705,12730.0
2024-03-25 15:40:00,241.21,241.89,241.21,241.69,27088.0,235.8705,236.5354,235.8705,236.3398,27088.0
2024-03-25 15:50:00,241.79,241.79,240.26,240.33,175887.0,236.4376,236.4376,234.9415,235.0099,175887.0
2024-03-26 09:30:00,242.19,243.33,241.91,242.69,16334.0,236.8288,237.9435,236.555,237.3177,16334.0
2024-03-26 09:40:00,242.81,242.81,242.01,242.4,9849.0,237.435,237.435,236.6527,237.0341,9849.0
2024-03-26 09:50:00,242.54,242.7,241.8,241.82,18979.0,237.171,237.3275,236.4474,236.467,18979.0
2024-03-26 10:00:00,241.75,242.23,241.66,241.66,7485.0,236.3985,236.8679,236.3105,236.3105,7485.0
2024-03-26 10:10:00,241.85,241.97,241.27,241.84,5224.0,236.4963,236.6136,235.9291,236.4865,5224.0
2024-03-26 10:20:00,241.85,241.85,240.4,240.4,10779.0,236.4963,236.4963,235.0784,235.0784,10779.0
2024-03-26 10:30:00,240.35,240.69,240.14,240.69,9132.0,235.0295,235.362,234.8241,235.362,9132.0
2024-03-26 10:40:00,240.63,240.78,240.2,240.41,6621.0,235.3033,235.45,234.8828,235.0882,6621.0
2024-03-26 10:50:00,240.47,240.85,240.28,240.75,7537.0,235.1468,235.5184,234.961,235.4206,7537.0
2024-03-26 11:00:00,241.1,241.28,240.72,240.84,7712.0,235.7629,235.9389,235.3913,235.5086,7712.0
2024-03-26 11:10:00,240.86,241.18,240.76,240.82,7487.0,235.5282,235.8411,235.4304,235.4891,7487.0
2024-03-26 11:20:00,240.75,241.01,240.27,240.27,11010.0,235.4206,235.6749,234.9513,234.9513,11010.0
2024-03-26 11:30:00,240.44,240.47,240.17,240.3,7669.0,235.1175,235.1468,234.8535,234.9806,7669.0
2024-03-26 11:40:00,240.21,240.4,240.1,240.15,7200.0,234.8926,235.0784,234.785,234.8339,7200.0
2024-03-26 11:50:00,240.15,240.91,240.14,240.8,6238.0,234.8339,235.5771,234.8241,235.4695,6238.0
2024-03-26 12:00:00,240.81,241.0,240.44,240.82,7804.0,235.4793,235.6651,235.1175,235.4891,7804.0
2024-03-26 12:10:00,240.79,240.96,240.59,240.6,23858.0,235.4598,235.626,235.2642,235.274,23858.0
2024-03-26 12:20:00,240.56,241.06,240.5,240.98,6217.0,235.2348,235.7238,235.1762,235.6455,6217.0
2024-03-26 12:30:00,241.16,241.19,240.84,241.02,4356.0,235.8216,235.8509,235.5086,235.6847,4356.0
2024-03-26 12:40:00,241.0,241.03,240.76,240.77,6750.0,235.6651,235.6944,235.4304,235.4402,6750.0
2024-03-26 12:50:00,240.75,240.86,240.57,240.84,5020.0,235.4206,235.5282,235.2446,235.5086,5020.0
2024-03-26 13:00:00,240.8,241.11,240.35,241.11,5540.0,235.4695,235.7727,235.0295,235.7727,5540.0
2024-03-26 13:10:00,241.14,241.25,240.92,241.09,7001.0,235.802,235.9096,235.5869,235.7531,7001.0
2024-03-26 13:20:00,241.1,241.31,241.04,241.27,3020.0,235.7629,235.9682,235.7042,235.9291,3020.0
2024-03-26 13:30:00,241.23,241.43,240.87,241.07,18752.0,235.89,236.0856,235.538,235.7336,18752.0
2024-03-26 13:40:00,241.19,241.2,240.57,240.73,6173.0,235.8509,235.8607,235.2446,235.4011,6173.0
2024-03-26 13:50:00,240.86,240.94,240.63,240.79,4759.0,235.5282,235.6064,235.3033,235.4598,4759.0
2024-03-26 14:00:00,240.84,241.15,240.83,241.05,4335.0,235.5086,235.8118,235.4989,235.714,4335.0
2024-03-26 14:10:00,240.98,241.13,240.93,241.08,3019.0,235.6455,235.7922,235.5967,235.7433,3019.0
2024-03-26 14:20:00,240.99,241.12,240.81,241.05,4824.0,235.6553,235.7824,235.4793,235.714,4824.0
2024-03-26 14:30:00,241.07,241.17,240.95,241.15,5302.0,235.7336,235.8313,235.6162,235.8118,5302.0
2024-03-26 14:40:00,241.13,241.22,240.74,240.74,5168.0,235.7922,235.8802,235.4109,235.4109,5168.0
2024-03-26 14:50:00,240.78,241.13,240.78,241.06,4151.0,235.45,235.7922,235.45,235.7238,4151.0
2024-03-26 15:00:00,240.93,240.96,240.75,240.77,4510.0,235.5967,235.626,235.4206,235.4402,4510.0
2024-03-26 15:10:00,240.81,240.82,239.96,240.01,7768.0,235.4793,235.4891,234.6481,234.697,7768.0
2024-03-26 15:20:00,239.89,240.11,239.69,239.71,7785.0,234.5797,234.7948,234.3841,234.4037,7785.0
2024-03-26 15:30:00,239.73,239.8,239.28,239.59,8408.0,234.4232,234.4917,233.9832,234.2863,8408.0
2024-03-26 15:40:00,239.59,239.86,239.28,239.63,14923.0,234.2863,234.5503,233.9832,234.3254,14923.0
2024-03-26 15:50:00,239.58,240.05,238.79,239.18,176056.0,234.2765,234.7361,233.504,233.8854,176056.0
2024-03-27 09:30:00,242.25,242.94,241.44,242.05,18880.0,236.8874,237.5622,236.0954,236.6919,18880.0
2024-03-27 09:40:00,241.96,242.52,241.91,242.23,10087.0,236.6039,237.1515,236.555,236.8679,10087.0
2024-03-27 09:50:00,242.23,242.48,241.34,241.34,10034.0,236.8679,237.1123,235.9976,235.9976,10034.0
2024-03-27 10:00:00,241.43,241.8,240.48,241.28,18861.0,236.0856,236.4474,235.1566,235.9389,18861.0
2024-03-27 10:10:00,241.36,242.76,241.36,242.71,14818.0,236.0171,237.3861,236.0171,237.3373,14818.0
2024-03-27 10:20:00,242.7,242.94,242.25,242.41,10167.0,237.3275,237.5622,236.8874,237.0439,10167.0
2024-03-27 10:30:00,242.43,243.28,242.32,243.09,8822.0,237.0634,237.8946,236.9559,237.7088,8822.0
2024-03-27 10:40:00,243.25,243.91,242.94,242.95,25088.0,237.8653,238.5107,237.5622,237.5719,25088.0
2024-03-27 10:50:00,242.96,243.83,242.85,243.62,10208.0,237.5817,238.4325,237.4742,238.2271,10208.0
2024-03-27 11:00:00,243.66,243.85,243.44,243.44,9893.0,238.2662,238.452,238.0511,238.0511,9893.0
2024-03-27 11:10:00,243.53,243.82,243.48,243.74,8303.0,238.1391,238.4227,238.0902,238.3444,8303.0
2024-03-27 11:20:00,243.82,244.38,243.71,244.24,16321.0,238.4227,238.9703,238.3151,238.8334,16321.0
2024-03-27 11:30:00,244.19,244.57,243.92,244.46,7738.0,238.7845,239.1561,238.5205,239.0485,7738.0
2024-03-27 11:40:00,244.36,244.47,243.93,243.96,13078.0,238.9507,239.0583,238.5302,238.5596,13078.0
2024-03-27 11:50:00,243.89,243.91,243.34,243.42,16061.0,238.4911,238.5107,237.9533,238.0315,16061.0
2024-03-27 12:00:00,243.32,243.86,243.29,243.61,20798.0,237.9337,238.4618,237.9044,238.2173,20798.0
2024-03-27 12:10:00,243.6,244.02,243.38,243.89,12310.0,238.2075,238.6183,237.9924,238.4911,12310.0
2024-03-27 12:20:00,243.94,244.21,243.93,244.07,5321.0,238.54,238.804,238.5302,238.6671,5321.0
2024-03-27 12:30:00,244.15,244.63,244.11,244.59,4775.0,238.7454,239.2147,238.7063,239.1756,4775.0
2024-03-27 12:40:00,244.69,244.97,244.43,244.93,6131.0,239.2734,239.5472,239.0192,239.5081,6131.0
2024-03-27 12:50:00,244.93,245.13,244.68,244.97,8741.0,239.5081,239.7037,239.2636,239.5472,8741.0
2024-03-27 13:00:00,245.07,245.11,244.21,244.29,9057.0,239.645,239.6841,238.804,238.8823,9057.0
2024-03-27 13:10:00,244.2,244.66,243.97,244.51,8672.0,238.7943,239.2441,238.5694,239.0974,8672.0
2024-03-27 13:20:00,244.58,244.66,244.35,244.35,10103.0,239.1659,239.2441,238.9409,238.9409,10103.0
2024-03-27 13:30:00,244.41,244.54,244.29,244.54,5358.0,238.9996,239.1267,238.8823,239.1267,5358.0
2024-03-27 13:40:00,244.41,244.52,244.21,244.44,9565.0,238.9996,239.1072,238.804,239.029,9565.0
2024-03-27 13:50:00,244.4,244.4,244.06,244.26,12100.0,238.9898,238.9898,238.6574,238.8529,12100.0
2024-03-27 14:00:00,244.26,244.54,243.9,243.98,31825.0,238.8529,239.1267,238.5009,238.5791,31825.0
2024-03-27 14:10:00,243.91,244.45,243.77,244.43,22019.0,238.5107,239.0387,238.3738,239.0192,22019.0
2024-03-27 14:20:00,244.47,244.9,244.43,244.81,35160.0,239.0583,239.4788,239.0192,239.3908,35160.0
2024-03-27 14:30:00,244.87,245.01,244.3,244.3,23477.0,239.4494,239.5863,238.8921,238.8921,23477.0
2024-03-27 14:40:00,244.31,244.62,244.19,244.35,20765.0,238.9018,239.205,238.7845,238.9409,20765.0
2024-03-27 14:50:00,244.27,244.31,243.99,244.22,9380.0,238.8627,238.9018,238.5889,238.8138,9380.0
2024-03-27 15:00:00,244.22,244.66,244.14,244.37,9246.0,238.8138,239.2441,238.7356,238.9605,9246.0
2024-03-27 15:10:00,244.33,244.33,243.88,243.98,9130.0,238.9214,238.9214,238.4814,238.5791,9130.0
2024-03-27 15:20:00,243.99,244.62,243.95,244.53,18969.0,238.5889,239.205,238.5498,239.117,18969.0
2024-03-27 15:30:00,244.53,245.36,244.41,245.3,44523.0,239.117,239.9286,238.9996,239.8699,44523.0
2024-03-27 15:40:00,245.3,245.8,245.14,245.72,38715.0,239.8699,240.3588,239.7135,240.2806,38715.0
2024-03-27 15:50:00,245.86,246.14,245.32,245.42,115637.0,240.4175,240.6913,239.8895,239.9873,115637.0
2024-03-28 09:30:00,245.89,246.93,245.0,246.93,25069.0,240.4469,241.4638,239.5766,241.4638,25069.0
2024-03-28 09:40:00,246.82,247.37,246.75,246.75,8317.0,241.3563,241.8941,241.2878,241.2878,8317.0
2024-03-28 09:50:00,246.81,247.19,246.34,246.75,6002.0,241.3465,241.7181,240.8869,241.2878,6002.0
2024-03-28 10:00:00,247.05,247.83,246.91,247.02,7302.0,241.5812,242.3439,241.4443,241.5518,7302.0
2024-03-28 10:10:00,246.89,246.95,246.22,246.34,6336.0,241.4247,241.4834,240.7696,240.8869,6336.0
2024-03-28 10:20:00,246.31,246.38,245.97,246.3,9921.0,240.8576,240.926,240.5251,240.8478,9921.0
2024-03-28 10:30:00,246.42,246.79,246.27,246.67,13201.0,240.9651,241.3269,240.8184,241.2096,13201.0
2024-03-28 10:40:00,246.76,246.85,246.18,246.84,9750.0,241.2976,241.3856,240.7304,241.3758,9750.0
2024-03-28 10:50:00,246.84,246.84,246.48,246.62,13749.0,241.3758,241.3758,241.0238,241.1607,13749.0
2024-03-28 11:00:00,246.61,246.84,246.28,246.6,11976.0,241.1509,241.3758,240.8282,241.1411,11976.0
2024-03-28 11:10:00,246.5,247.21,246.49,247.14,8560.0,241.0434,241.7376,241.0336,241.6692,8560.0
2024-03-28 11:20:00,247.36,247.72,247.14,247.53,4861.0,241.8843,242.2363,241.6692,242.0506,4861.0
2024-03-28 11:30:00,247.49,247.77,247.24,247.42,13531.0,242.0114,242.2852,241.767,241.943,13531.0
2024-03-28 11:40:00,247.48,247.94,247.37,247.93,6519.0,242.0017,242.4515,241.8941,242.4417,6519.0
2024-03-28 11:50:00,247.88,247.96,247.63,247.67,9077.0,242.3928,242.471,242.1483,242.1875,9077.0
2024-03-28 12:00:00,247.78,247.78,246.91,247.19,8550.0,242.295,242.295,241.4443,241.7181,8550.0
2024-03-28 12:10:00,247.13,247.26,246.77,246.8,9044.0,241.6594,241.7865,241.3074,241.3367,9044.0
2024-03-28 12:20:00,246.79,246.92,246.42,246.92,3052.0,241.3269,241.4541,240.9651,241.4541,3052.0
2024-03-28 12:30:00,246.88,246.89,246.41,246.41,7576.0,241.4149,241.4247,240.9553,240.9553,7576.0
2024-03-28 12:40:00,246.46,246.55,246.28,246.36,7645.0,241.0042,241.0922,240.8282,240.9065,7645.0
2024-03-28 12:50:00,246.48,246.74,246.35,246.57,7150.0,241.0238,241.278,240.8967,241.1118,7150.0
2024-03-28 13:00:00,246.62,246.79,246.39,246.75,5552.0,241.1607,241.3269,240.9358,241.2878,5552.0
2024-03-28 13:10:00,246.75,246.79,246.12,246.42,10263.0,241.2878,241.3269,240.6718,240.9651,10263.0
2024-03-28 13:20:00,246.43,246.47,246.15,246.39,4532.0,240.9749,241.014,240.7011,240.9358,4532.0
2024-03-28 13:30:00,246.24,246.47,246.07,246.47,11582.0,240.7891,241.014,240.6229,241.014,11582.0
2024-03-28 13:40:00,246.48,246.89,246.34,246.77,4237.0,241.0238,241.4247,240.8869,241.3074,4237.0
2024-03-28 13:50:00,246.87,246.89,246.57,246.61,3055.0,241.4052,241.4247,241.1118,241.1509,3055.0
2024-03-28 14:00:00,246.48,246.67,246.05,246.54,15090.0,241.0238,241.2096,240.6033,241.0825,15090.0
2024-03-28 14:10:00,246.65,246.78,246.47,246.47,7987.0,241.19,241.3172,241.014,241.014,7987.0
2024-03-28 14:20:00,246.52,247.02,246.51,247.0,7346.0,241.0629,241.5518,241.0531,241.5323,7346.0
2024-03-28 14:30:00,247.0,247.17,246.9,247.11,8716.0,241.5323,241.6985,241.4345,241.6398,8716.0
2024-03-28 14:40:00,247.09,247.26,246.75,246.91,7721.0,241.6203,241.7865,241.2878,241.4443,7721.0
2024-03-28 14:50:00,246.97,247.8,246.91,247.58,9990.0,241.5029,242.3146,241.4443,242.0994,9990.0
2024-03-28 15:00:00,247.65,247.72,246.88,247.31,9507.0,242.1679,242.2363,241.4149,241.8354,9507.0
2024-03-28 15:10:00,247.4,247.77,247.23,247.66,11903.0,241.9234,242.2852,241.7572,242.1777,11903.0
2024-03-28 15:20:00,247.7,247.75,247.37,247.59,19822.0,242.2168,242.2657,241.8941,242.1092,19822.0
2024-03-28 15:30:00,247.58,247.74,246.59,246.72,18765.0,242.0994,242.2559,241.1314,241.2585,18765.0
2024-03-28 15:40:00,246.73,247.66,246.72,247.66,25585.0,241.2683,242.1777,241.2585,242.1777,25585.0
2024-03-28 15:50:00,247.5,248.31,247.1,247.77,134406.0,242.0212,242.8133,241.6301,242.2852,134406.0
2024-04-01 09:30:00,248.38,249.66,247.77,249.66,31715.0,242.8817,244.1334,242.2852,244.1334,31715.0
2024-04-01 09:40:00,249.58,251.58,249.58,251.42,43261.0,244.0552,246.0109,244.0552,245.8544,43261.0
2024-04-01 09:50:00,251.43,251.87,250.56,250.56,19046.0,245.8642,246.2945,245.0135,245.0135,19046.0
2024-04-01 10:00:00,250.37,250.95,248.96,248.97,17390.0,244.8277,245.3948,243.4489,243.4587,17390.0
2024-04-01 10:10:00,249.17,249.95,248.38,248.47,19562.0,243.6542,244.417,242.8817,242.9697,19562.0
2024-04-01 10:20:00,248.46,248.85,248.09,248.09,14256.0,242.96,243.3413,242.5982,242.5982,14256.0
2024-04-01 10:30:00,248.02,248.12,247.28,247.39,21045.0,242.5297,242.6275,241.8061,241.9137,21045.0
2024-04-01 10:40:00,247.45,247.68,247.14,247.53,19219.0,241.9723,242.1972,241.6692,242.0506,19219.0
2024-04-01 10:50:00,247.63,247.95,246.89,247.95,5398.0,242.1483,242.4613,241.4247,242.4613,5398.0
2024-04-01 11:00:00,247.71,247.85,247.46,247.53,7930.0,242.2266,242.3635,241.9821,242.0506,7930.0
2024-04-01 11:10:00,247.42,247.74,246.97,247.15,9510.0,241.943,242.2559,241.5029,241.679,9510.0
2024-04-01 11:20:00,247.01,247.71,246.74,247.62,8170.0,241.5421,242.2266,241.278,242.1386,8170.0
2024-04-01 11:30:00,247.53,247.87,247.19,247.2,6116.0,242.0506,242.383,241.7181,241.7279,6116.0
2024-04-01 11:40:00,247.22,247.57,246.99,247.57,23537.0,241.7474,242.0897,241.5225,242.0897,23537.0
2024-04-01 11:50:00,247.51,247.51,246.68,246.8,6527.0,242.031,242.031,241.2194,241.3367,6527.0
2024-04-01 12:00:00,246.66,247.45,246.47,247.16,11058.0,241.1998,241.9723,241.014,241.6887,11058.0
2024-04-01 12:10:00,247.21,247.72,247.11,247.52,32500.0,241.7376,242.2363,241.6398,242.0408,32500.0
2024-04-01 12:20:00,247.51,247.64,247.4,247.53,30833.0,242.031,242.1581,241.9234,242.0506,30833.0
2024-04-01 12:30:00,247.61,247.7,247.11,247.12,10181.0,242.1288,242.2168,241.6398,241.6496,10181.0
2024-04-01 12:40:00,247.12,247.15,246.92,246.98,7794.0,241.6496,241.679,241.4541,241.5127,7794.0
2024-04-01 12:50:00,246.88,247.02,246.47,246.47,8418.0,241.4149,241.5518,241.014,241.014,8418.0
2024-04-01 13:00:00,246.51,246.68,246.44,246.55,2661.0,241.0531,241.2194,240.9847,241.0922,2661.0
2024-04-01 13:10:00,246.56,246.65,246.21,246.26,5901.0,241.102,241.19,240.7598,240.8087,5901.0
2024-04-01 13:20:00,246.22,246.22,245.4,245.84,13114.0,240.7696,240.7696,239.9677,240.398,13114.0
2024-04-01 13:30:00,245.87,246.06,245.86,245.95,10513.0,240.4273,240.6131,240.4175,240.5055,10513.0
2024-04-01 13:40:00,245.92,246.4,245.92,246.12,7107.0,240.4762,240.9456,240.4762,240.6718,7107.0
2024-04-01 13:50:00,246.22,246.22,245.81,246.06,7975.0,240.7696,240.7696,240.3686,240.6131,7975.0
2024-04-01 14:00:00,246.0,246.05,245.74,245.88,11272.0,240.5544,240.6033,240.3002,240.4371,11272.0
2024-04-01 14:10:00,245.85,245.85,245.37,245.65,13137.0,240.4077,240.4077,239.9384,240.2122,13137.0
2024-04-01 14:20:00,245.77,246.11,245.76,245.9,5150.0,240.3295,240.662,240.3197,240.4566,5150.0
2024-04-01 14:30:00,245.94,246.06,245.7,245.96,6507.0,240.4957,240.6131,240.2611,240.5153,6507.0
2024-04-01 14:40:00,246.0,246.01,245.61,245.75,6422.0,240.5544,240.5642,240.1731,240.31,6422.0
2024-04-01 14:50:00,245.79,245.92,245.53,245.62,2673.0,240.3491,240.4762,240.0948,240.1828,2673.0
2024-04-01 15:00:00,245.49,245.85,245.2,245.7,4245.0,240.0557,240.4077,239.7721,240.2611,4245.0
2024-04-01 15:10:00,245.77,246.08,245.55,245.61,5999.0,240.3295,240.6327,240.1144,240.1731,5999.0
2024-04-01 15:20:00,245.71,245.81,245.44,245.64,6400.0,240.2708,240.3686,240.0068,240.2024,6400.0
2024-04-01 15:30:00,245.65,245.76,245.28,245.33,14055.0,240.2122,240.3197,239.8504,239.8993,14055.0
2024-04-01 15:40:00,245.33,245.73,245.29,245.41,17793.0,239.8993,240.2904,239.8601,239.9775,17793.0
2024-04-01 15:50:00,245.29,246.4,244.84,246.07,86980.0,239.8601,240.9456,239.4201,240.6229,86980.0
2024-04-02 09:30:00,243.82,243.82,242.09,242.48,40076.0,238.4227,238.4227,236.731,237.1123,40076.0
2024-04-02 09:40:00,242.67,242.67,241.43,241.75,5950.0,237.2981,237.2981,236.0856,236.3985,5950.0
2024-04-02 09:50:00,241.56,242.04,241.06,241.45,19926.0,236.2127,236.6821,235.7238,236.1051,19926.0
2024-04-02 10:00:00,241.17,241.76,240.8,240.86,27302.0,235.8313,236.4083,235.4695,235.5282,27302.0
2024-04-02 10:10:00,240.53,240.68,239.81,239.82,13730.0,235.2055,235.3522,234.5014,234.5112,13730.0
2024-04-02 10:20:00,239.9,240.75,239.89,240.74,7800.0,234.5895,235.4206,234.5797,235.4109,7800.0
2024-04-02 10:30:00,240.72,241.17,240.61,240.95,5276.0,235.3913,235.8313,235.2837,235.6162,5276.0
2024-04-02 10:40:00,240.88,241.37,240.62,241.04,7872.0,235.5478,236.0269,235.2935,235.7042,7872.0
2024-04-02 10:50:00,241.16,241.35,240.75,240.75,3449.0,235.8216,236.0074,235.4206,235.4206,3449.0
2024-04-02 11:00:00,240.73,240.99,240.06,240.99,16081.0,235.4011,235.6553,234.7459,235.6553,16081.0
2024-04-02 11:10:00,241.03,241.22,240.79,240.94,8000.0,235.6944,235.8802,235.4598,235.6064,8000.0
2024-04-02 11:20:00,240.94,240.94,240.44,240.45,6013.0,235.6064,235.6064,235.1175,235.1273,6013.0
2024-04-02 11:30:00,240.48,241.12,240.07,240.81,15590.0,235.1566,235.7824,234.7557,235.4793,15590.0
2024-04-02 11:40:00,240.74,240.74,240.03,240.11,7374.0,235.4109,235.4109,234.7166,234.7948,7374.0
2024-04-02 11:50:00,240.07,240.45,240.0,240.21,8008.0,234.7557,235.1273,234.6872,234.8926,8008.0
2024-04-02 12:00:00,240.29,240.49,239.94,240.0,7100.0,234.9708,235.1664,234.6286,234.6872,7100.0
2024-04-02 12:10:00,239.99,240.35,239.81,240.06,6404.0,234.6775,235.0295,234.5014,234.7459,6404.0
2024-04-02 12:20:00,240.15,240.64,240.14,240.47,8094.0,234.8339,235.3131,234.8241,235.1468,8094.0
2024-04-02 12:30:00,240.44,240.44,239.95,239.95,20915.0,235.1175,235.1175,234.6383,234.6383,20915.0
2024-04-02 12:40:00,240.05,240.57,239.74,240.43,15517.0,234.7361,235.2446,234.433,235.1077,15517.0
2024-04-02 12:50:00,240.42,240.62,240.12,240.62,6993.0,235.0979,235.2935,234.8046,235.2935,6993.0
2024-04-02 13:00:00,240.62,240.74,240.53,240.55,1400.0,235.2935,235.4109,235.2055,235.2251,1400.0
2024-04-02 13:10:00,240.5,240.6,239.86,239.86,2996.0,235.1762,235.274,234.5503,234.5503,2996.0
2024-04-02 13:20:00,239.89,239.91,239.62,239.73,12116.0,234.5797,234.5992,234.3157,234.4232,12116.0
2024-04-02 13:30:00,239.67,240.12,239.6,239.97,7504.0,234.3645,234.8046,234.2961,234.6579,7504.0
2024-04-02 13:40:00,239.92,240.25,239.77,240.12,11143.0,234.609,234.9317,234.4623,234.8046,11143.0
2024-04-02 13:50:00,240.24,240.24,239.75,239.85,7745.0,234.9219,234.9219,234.4428,234.5406,7745.0
2024-04-02 14:00:00,239.82,240.03,239.73,239.89,8533.0,234.5112,234.7166,234.4232,234.5797,8533.0
2024-04-02 14:10:00,239.89,240.0,239.65,239.93,11821.0,234.5797,234.6872,234.345,234.6188,11821.0
2024-04-02 14:20:00,240.01,240.28,240.01,240.1,13330.0,234.697,234.961,234.697,234.785,13330.0
2024-04-02 14:30:00,240.09,240.58,239.94,240.36,8203.0,234.7752,235.2544,234.6286,235.0393,8203.0
2024-04-02 14:40:00,240.33,240.86,240.21,240.33,9803.0,235.0099,235.5282,234.8926,235.0099,9803.0
2024-04-02 14:50:00,240.4,240.44,240.09,240.29,14099.0,235.0784,235.1175,234.7752,234.9708,14099.0
2024-04-02 15:00:00,240.29,240.97,240.29,240.83,13588.0,234.9708,235.6358,234.9708,235.4989,13588.0
2024-04-02 15:10:00,240.85,240.92,240.21,240.36,6322.0,235.5184,235.5869,234.8926,235.0393,6322.0
2024-04-02 15:20:00,240.22,240.83,240.21,240.7,10427.0,234.9024,235.4989,234.8926,235.3717,10427.0
2024-04-02 15:30:00,240.76,241.6,240.69,241.6,25526.0,235.4304,236.2518,235.362,236.2518,25526.0
2024-04-02 15:40:00,241.61,241.82,241.18,241.82,32539.0,236.2616,236.467,235.8411,236.467,32539.0
2024-04-02 15:50:00,241.96,241.99,240.59,240.68,148144.0,236.6039,236.6332,235.2642,235.3522,148144.0
2024-04-03 09:30:00,239.09,240.21,238.0,240.0,42444.0,233.7974,234.8926,232.7315,234.6872,42444.0
2024-04-03 09:40:00,240.14,240.17,239.26,239.34,8204.0,234.8241,234.8535,233.9636,234.0419,8204.0
2024-04-03 09:50:00,239.48,240.11,239.24,239.52,8121.0,234.1788,234.7948,233.9441,234.2179,8121.0
2024-04-03 10:00:00,239.87,241.88,239.77,241.41,29097.0,234.5601,236.5256,234.4623,236.066,29097.0
2024-04-03 10:10:00,241.27,242.52,241.27,242.29,12359.0,235.9291,237.1515,235.9291,236.9265,12359.0
2024-04-03 10:20:00,242.31,243.72,242.31,243.64,12497.0,236.9461,238.3249,236.9461,238.2467,12497.0
2024-04-03 10:30:00,243.59,243.92,243.27,243.38,8551.0,238.1978,238.5205,237.8849,237.9924,8551.0
2024-04-03 10:40:00,243.49,243.77,243.25,243.31,7351.0,238.1,238.3738,237.8653,237.924,7351.0
2024-04-03 10:50:00,243.29,243.53,243.07,243.32,15538.0,237.9044,238.1391,237.6893,237.9337,15538.0
2024-04-03 11:00:00,243.32,243.33,242.45,242.61,15941.0,237.9337,237.9435,237.083,237.2395,15941.0
2024-04-03 11:10:00,242.61,243.07,242.61,242.69,11459.0,237.2395,237.6893,237.2395,237.3177,11459.0
2024-04-03 11:20:00,242.73,243.56,242.72,243.45,13516.0,237.3568,238.1684,237.347,238.0609,13516.0
2024-04-03 11:30:00,243.5,243.74,243.28,243.69,11954.0,238.1098,238.3444,237.8946,238.2956,11954.0
2024-04-03 11:40:00,243.69,244.09,243.58,243.81,9481.0,238.2956,238.6867,238.188,238.4129,9481.0
2024-04-03 11:50:00,243.6,243.6,243.05,243.37,4744.0,238.2075,238.2075,237.6697,237.9826,4744.0
2024-04-03 12:00:00,243.08,243.11,242.73,242.87,1990.0,237.6991,237.7284,237.3568,237.4937,1990.0
2024-04-03 12:10:00,242.85,243.06,242.42,242.85,12150.0,237.4742,237.6795,237.0537,237.4742,12150.0
2024-04-03 12:20:00,243.12,243.42,242.95,243.25,4107.0,237.7382,238.0315,237.5719,237.8653,4107.0
2024-04-03 12:30:00,243.24,243.53,242.34,242.34,5806.0,237.8555,238.1391,236.9754,236.9754,5806.0
2024-04-03 12:40:00,242.49,243.4,242.45,243.4,2650.0,237.1221,238.012,237.083,238.012,2650.0
2024-04-03 12:50:00,243.24,243.75,243.22,243.46,4387.0,237.8555,238.3542,237.836,238.0706,4387.0
2024-04-03 13:00:00,243.59,243.78,243.44,243.54,3553.0,238.1978,238.3836,238.0511,238.1489,3553.0
2024-04-03 13:10:00,243.61,243.9,243.58,243.9,3217.0,238.2173,238.5009,238.188,238.5009,3217.0
2024-04-03 13:20:00,243.88,244.24,243.82,244.23,3791.0,238.4814,238.8334,238.4227,238.8236,3791.0
2024-04-03 13:30:00,244.26,244.28,243.71,243.91,4693.0,238.8529,238.8725,238.3151,238.5107,4693.0
2024-04-03 13:40:00,243.79,244.31,243.78,244.18,1993.0,238.3933,238.9018,238.3836,238.7747,1993.0
2024-04-03 13:50:00,244.26,244.29,243.83,243.83,3454.0,238.8529,238.8823,238.4325,238.4325,3454.0
2024-04-03 14:00:00,243.81,244.29,243.81,244.08,4416.0,238.4129,238.8823,238.4129,238.6769,4416.0
2024-04-03 14:10:00,244.03,244.29,243.56,243.78,2328.0,238.628,238.8823,238.1684,238.3836,2328.0
2024-04-03 14:20:00,243.8,243.9,243.53,243.53,5122.0,238.4031,238.5009,238.1391,238.1391,5122.0
2024-04-03 14:30:00,243.52,243.76,243.33,243.58,9709.0,238.1293,238.364,237.9435,238.188,9709.0
2024-04-03 14:40:00,243.62,243.82,243.42,243.42,4375.0,238.2271,238.4227,238.0315,238.0315,4375.0
2024-04-03 14:50:00,243.33,243.36,243.11,243.33,8962.0,237.9435,237.9729,237.7284,237.9435,8962.0
2024-04-03 15:00:00,243.29,243.35,243.11,243.27,7651.0,237.9044,237.9631,237.7284,237.8849,7651.0
2024-04-03 15:10:00,243.29,243.34,241.68,242.62,11998.0,237.9044,237.9533,236.3301,237.2492,11998.0
2024-04-03 15:20:00,242.6,242.64,242.17,242.36,6914.0,237.2297,237.2688,236.8092,236.995,6914.0
2024-04-03 15:30:00,242.26,243.2,242.06,243.12,10326.0,236.8972,237.8164,236.7016,237.7382,10326.0
2024-04-03 15:40:00,243.21,243.63,242.98,243.55,15323.0,237.8262,238.2369,237.6013,238.1587,15323.0
2024-04-03 15:50:00,243.48,244.05,242.95,243.98,84986.0,238.0902,238.6476,237.5719,238.5791,84986.0
2024-04-04 09:30:00,247.4,247.86,245.55,245.78,31881.0,241.9234,242.3732,240.1144,240.3393,31881.0
2024-04-04 09:40:00,245.63,247.17,245.63,246.3,16996.0,240.1926,241.6985,240.1926,240.8478,16996.0
2024-04-04 09:50:00,246.72,247.17,246.16,246.56,5821.0,241.2585,241.6985,240.7109,241.102,5821.0
2024-04-04 10:00:00,246.59,247.5,246.53,247.5,10102.0,241.1314,242.0212,241.0727,242.0212,10102.0
2024-04-04 10:10:00,247.49,247.69,246.86,246.9,10469.0,242.0114,242.207,241.3954,241.4345,10469.0
2024-04-04 10:20:00,246.86,247.09,246.48,246.87,7439.0,241.3954,241.6203,241.0238,241.4052,7439.0
2024-04-04 10:30:00,247.12,247.18,246.55,246.91,6227.0,241.6496,241.7083,241.0922,241.4443,6227.0
2024-04-04 10:40:00,246.77,247.01,246.47,246.66,13299.0,241.3074,241.5421,241.014,241.1998,13299.0
2024-04-04 10:50:00,246.6,246.65,246.05,246.23,5414.0,241.1411,241.19,240.6033,240.7793,5414.0
2024-04-04 11:00:00,246.23,246.62,246.23,246.47,3385.0,240.7793,241.1607,240.7793,241.014,3385.0
2024-04-04 11:10:00,246.36,246.36,245.55,245.62,5635.0,240.9065,240.9065,240.1144,240.1828,5635.0
2024-04-04 11:20:00,245.63,246.16,245.31,246.1,6967.0,240.1926,240.7109,239.8797,240.6522,6967.0
2024-04-04 11:30:00,246.25,246.85,246.16,246.77,9276.0,240.7989,241.3856,240.7109,241.3074,9276.0
2024-04-04 11:40:00,246.77,247.27,246.74,247.24,7217.0,241.3074,241.7963,241.278,241.767,7217.0
2024-04-04 11:50:00,247.27,247.64,247.21,247.5,9483.0,241.7963,242.1581,241.7376,242.0212,9483.0
2024-04-04 12:00:00,247.55,247.61,247.21,247.5,8092.0,242.0701,242.1288,241.7376,242.0212,8092.0
2024-04-04 12:10:00,247.58,247.64,246.95,247.02,7608.0,242.0994,242.1581,241.4834,241.5518,7608.0
2024-04-04 12:20:00,247.1,247.31,246.86,246.97,3898.0,241.6301,241.8354,241.3954,241.5029,3898.0
2024-04-04 12:30:00,246.91,247.02,246.65,246.87,14885.0,241.4443,241.5518,241.19,241.4052,14885.0
2024-04-04 12:40:00,246.84,247.14,246.74,246.76,17602.0,241.3758,241.6692,241.278,241.2976,17602.0
2024-04-04 12:50:00,246.93,247.47,246.89,247.46,12222.0,241.4638,241.9919,241.4247,241.9821,12222.0
2024-04-04 13:00:00,247.46,247.46,246.92,247.22,7269.0,241.9821,241.9821,241.4541,241.7474,7269.0
2024-04-04 13:10:00,247.36,247.65,247.2,247.55,11486.0,241.8843,242.1679,241.7279,242.0701,11486.0
2024-04-04 13:20:00,247.5,248.09,247.41,247.88,36367.0,242.0212,242.5982,241.9332,242.3928,36367.0
2024-04-04 13:30:00,247.9,247.95,247.32,247.32,12717.0,242.4124,242.4613,241.8452,241.8452,12717.0
2024-04-04 13:40:00,247.26,247.26,246.6,246.76,8558.0,241.7865,241.7865,241.1411,241.2976,8558.0
2024-04-04 13:50:00,246.76,246.96,246.5,246.68,3185.0,241.2976,241.4932,241.0434,241.2194,3185.0
2024-04-04 14:00:00,246.56,246.63,245.74,245.83,4863.0,241.102,241.1705,240.3002,240.3882,4863.0
2024-04-04 14:10:00,245.74,245.74,244.51,244.88,11841.0,240.3002,240.3002,239.0974,239.4592,11841.0
2024-04-04 14:20:00,244.65,244.87,243.26,243.26,7057.0,239.2343,239.4494,237.8751,237.8751,7057.0
2024-04-04 14:30:00,242.98,243.1,242.02,242.9,23242.0,237.6013,237.7186,236.6625,237.523,23242.0
2024-04-04 14:40:00,242.69,242.69,241.45,241.89,17084.0,237.3177,237.3177,236.1051,236.5354,17084.0
2024-04-04 14:50:00,242.03,242.15,240.91,241.19,30106.0,236.6723,236.7896,235.5771,235.8509,30106.0
2024-04-04 15:00:00,241.08,241.2,239.68,240.04,18670.0,235.7433,235.8607,234.3743,234.7264,18670.0
2024-04-04 15:10:00,240.05,240.26,239.24,239.36,34130.0,234.7361,234.9415,233.9441,234.0614,34130.0
2024-04-04 15:20:00,239.45,240.0,237.97,238.1,17752.0,234.1494,234.6872,232.7022,232.8293,17752.0
2024-04-04 15:30:00,238.06,239.75,238.02,239.1,21140.0,232.7902,234.4428,232.7511,233.8072,21140.0
2024-04-04 15:40:00,239.13,239.18,238.51,239.17,18589.0,233.8365,233.8854,233.2302,233.8756,18589.0
2024-04-04 15:50:00,239.53,240.2,238.92,239.06,163759.0,234.2276,234.8828,233.6311,233.768,163759.0
2024-04-05 09:30:00,240.25,241.31,238.99,239.35,23608.0,234.9317,235.9682,233.6996,234.0516,23608.0
2024-04-05 09:40:00,239.2,240.66,238.92,240.19,14927.0,233.9049,235.3326,233.6311,234.873,14927.0
2024-04-05 09:50:00,239.84,240.77,239.78,239.87,8959.0,234.5308,235.4402,234.4721,234.5601,8959.0
2024-04-05 10:00:00,240.13,240.13,238.93,239.67,14885.0,234.8144,234.8144,233.6409,234.3645,14885.0
2024-04-05 10:10:00,239.67,240.33,239.28,239.4,11845.0,234.3645,235.0099,233.9832,234.1005,11845.0
2024-04-05 10:20:00,239.42,239.52,238.9,239.13,10685.0,234.1201,234.2179,233.6116,233.8365,10685.0
2024-04-05 10:30:00,239.3,240.1,239.06,239.56,12859.0,234.0027,234.785,233.768,234.257,12859.0
2024-04-05 10:40:00,239.47,239.99,239.26,239.6,8525.0,234.169,234.6775,233.9636,234.2961,8525.0
2024-04-05 10:50:00,239.89,241.0,239.81,240.9,14520.0,234.5797,235.6651,234.5014,235.5673,14520.0
2024-04-05 11:00:00,240.82,241.05,239.81,240.63,14340.0,235.4891,235.714,234.5014,235.3033,14340.0
2024-04-05 11:10:00,240.63,240.95,238.89,239.75,61324.0,235.3033,235.6162,233.6018,234.4428,61324.0
2024-04-05 11:20:00,239.78,240.0,239.26,239.92,8850.0,234.4721,234.6872,233.9636,234.609,8850.0
2024-04-05 11:30:00,239.99,240.31,239.5,240.2,13681.0,234.6775,234.9904,234.1983,234.8828,13681.0
2024-04-05 11:40:00,240.31,240.42,239.97,240.12,18078.0,234.9904,235.0979,234.6579,234.8046,18078.0
2024-04-05 11:50:00,240.08,241.15,240.02,240.81,27096.0,234.7655,235.8118,234.7068,235.4793,27096.0
2024-04-05 12:00:00,240.94,241.15,240.64,241.03,114740.0,235.6064,235.8118,235.3131,235.6944,114740.0
2024-04-05 12:10:00,241.12,241.12,240.45,240.8,11709.0,235.7824,235.7824,235.1273,235.4695,11709.0
2024-04-05 12:20:00,240.89,241.16,240.53,240.63,10735.0,235.5575,235.8216,235.2055,235.3033,10735.0
2024-04-05 12:30:00,240.54,240.84,240.23,240.7,8455.0,235.2153,235.5086,234.9121,235.3717,8455.0
2024-04-05 12:40:00,240.74,241.0,240.28,240.63,13519.0,235.4109,235.6651,234.961,235.3033,13519.0
2024-04-05 12:50:00,240.63,241.52,240.62,241.37,12026.0,235.3033,236.1736,235.2935,236.0269,12026.0
2024-04-05 13:00:00,241.3,241.39,240.33,240.52,8457.0,235.9585,236.0465,235.0099,235.1957,8457.0
2024-04-05 13:10:00,240.62,240.73,240.39,240.51,14725.0,235.2935,235.4011,235.0686,235.186,14725.0
2024-04-05 13:20:00,240.62,240.81,240.46,240.69,13563.0,235.2935,235.4793,235.1371,235.362,13563.0
2024-04-05 13:30:00,240.72,241.11,240.71,240.91,10474.0,235.3913,235.7727,235.3815,235.5771,10474.0
2024-04-05 13:40:00,240.87,241.05,240.19,240.32,13408.0,235.538,235.714,234.873,235.0002,13408.0
2024-04-05 13:50:00,240.4,240.67,239.65,239.85,8381.0,235.0784,235.3424,234.345,234.5406,8381.0
2024-04-05 14:00:00,239.75,240.3,239.0,240.27,7929.0,234.4428,234.9806,233.7094,234.9513,7929.0
2024-04-05 14:10:00,240.17,240.42,239.86,240.09,6896.0,234.8535,235.0979,234.5503,234.7752,6896.0
2024-04-05 14:20:00,240.08,240.29,239.37,239.37,9658.0,234.7655,234.9708,234.0712,234.0712,9658.0
2024-04-05 14:30:00,239.66,240.15,239.52,240.08,6401.0,234.3548,234.8339,234.2179,234.7655,6401.0
2024-04-05 14:40:00,240.11,240.13,239.01,239.01,6735.0,234.7948,234.8144,233.7192,233.7192,6735.0
2024-04-05 14:50:00,239.12,239.4,238.85,239.36,8636.0,233.8267,234.1005,233.5627,234.0614,8636.0
2024-04-05 15:00:00,239.16,239.64,238.98,239.37,10087.0,233.8658,234.3352,233.6898,234.0712,10087.0
2024-04-05 15:10:00,239.35,239.93,239.29,239.93,10037.0,234.0516,234.6188,233.993,234.6188,10037.0
2024-04-05 15:20:00,239.94,240.11,239.63,239.97,11349.0,234.6286,234.7948,234.3254,234.6579,11349.0
2024-04-05 15:30:00,239.86,240.6,239.76,240.2,9258.0,234.5503,235.274,234.4526,234.8828,9258.0
2024-04-05 15:40:00,240.3,240.74,240.14,240.41,15571.0,234.9806,235.4109,234.8241,235.0882,15571.0
2024-04-05 15:50:00,240.46,241.31,240.46,241.06,134130.0,235.1371,235.9682,235.1371,235.7238,134130.0
2024-04-08 09:30:00,242.15,243.76,241.85,242.86,34582.0,236.7896,238.364,236.4963,237.4839,34582.0
2024-04-08 09:40:00,242.9,243.32,242.3,242.3,15610.0,237.523,237.9337,236.9363,236.9363,15610.0
2024-04-08 09:50:00,242.5,242.7,242.04,242.7,7411.0,237.1319,237.3275,236.6821,237.3275,7411.0
2024-04-08 10:00:00,242.84,243.21,242.4,242.94,14894.0,237.4644,237.8262,237.0341,237.5622,14894.0
2024-04-08 10:10:00,243.0,243.71,242.83,243.59,15340.0,237.6208,238.3151,237.4546,238.1978,15340.0
2024-04-08 10:20:00,243.47,244.49,243.46,244.49,4475.0,238.0804,239.0778,238.0706,239.0778,4475.0
2024-04-08 10:30:00,244.54,246.21,244.54,245.83,25379.0,239.1267,240.7598,239.1267,240.3882,25379.0
2024-04-08 10:40:00,245.82,245.82,244.93,245.6,8898.0,240.3784,240.3784,239.5081,240.1633,8898.0
2024-04-08 10:50:00,245.75,245.99,245.35,245.35,20159.0,240.31,240.5446,239.9188,239.9188,20159.0
2024-04-08 11:00:00,245.39,245.78,245.04,245.35,17621.0,239.9579,240.3393,239.6157,239.9188,17621.0
2024-04-08 11:10:00,245.32,245.47,244.85,245.02,7469.0,239.8895,240.0362,239.4299,239.5961,7469.0
2024-04-08 11:20:00,245.15,245.46,245.0,245.18,6106.0,239.7232,240.0264,239.5766,239.7526,6106.0
2024-04-08 11:30:00,245.13,245.13,244.24,244.49,8271.0,239.7037,239.7037,238.8334,239.0778,8271.0
2024-04-08 11:40:00,244.42,244.69,244.29,244.69,14509.0,239.0094,239.2734,238.8823,239.2734,14509.0
2024-04-08 11:50:00,244.69,245.14,244.24,244.67,17784.0,239.2734,239.7135,238.8334,239.2539,17784.0
2024-04-08 12:00:00,244.67,244.67,244.28,244.42,8550.0,239.2539,239.2539,238.8725,239.0094,8550.0
2024-04-08 12:10:00,244.42,244.86,244.24,244.52,7905.0,239.0094,239.4397,238.8334,239.1072,7905.0
2024-04-08 12:20:00,244.51,245.05,244.32,245.02,8781.0,239.0974,239.6255,238.9116,239.5961,8781.0
2024-04-08 12:30:00,244.99,245.39,244.86,245.18,6050.0,239.5668,239.9579,239.4397,239.7526,6050.0
2024-04-08 12:40:00,245.29,245.65,245.28,245.39,7922.0,239.8601,240.2122,239.8504,239.9579,7922.0
2024-04-08 12:50:00,245.32,245.74,245.31,245.57,5481.0,239.8895,240.3002,239.8797,240.1339,5481.0
2024-04-08 13:00:00,245.58,245.66,245.28,245.45,8616.0,240.1437,240.2219,239.8504,240.0166,8616.0
2024-04-08 13:10:00,245.34,245.5,245.22,245.4,6141.0,239.909,240.0655,239.7917,239.9677,6141.0
2024-04-08 13:20:00,245.4,245.66,245.33,245.66,4823.0,239.9677,240.2219,239.8993,240.2219,4823.0
2024-04-08 13:30:00,245.63,245.81,245.56,245.62,4987.0,240.1926,240.3686,240.1242,240.1828,4987.0
2024-04-08 13:40:00,245.71,245.71,245.1,245.35,5100.0,240.2708,240.2708,239.6743,239.9188,5100.0
2024-04-08 13:50:00,245.28,245.58,245.2,245.53,3778.0,239.8504,240.1437,239.7721,240.0948,3778.0
2024-04-08 14:00:00,245.53,245.73,245.34,245.46,8148.0,240.0948,240.2904,239.909,240.0264,8148.0
2024-04-08 14:10:00,245.46,245.59,245.31,245.31,4400.0,240.0264,240.1535,239.8797,239.8797,4400.0
2024-04-08 14:20:00,245.31,245.58,245.0,245.38,7850.0,239.8797,240.1437,239.5766,239.9481,7850.0
2024-04-08 14:30:00,245.27,245.27,244.96,245.06,5117.0,239.8406,239.8406,239.5374,239.6352,5117.0
2024-04-08 14:40:00,244.97,245.08,244.69,244.84,10977.0,239.5472,239.6548,239.2734,239.4201,10977.0
2024-04-08 14:50:00,244.83,245.31,244.77,245.2,10267.0,239.4103,239.8797,239.3516,239.7721,10267.0
2024-04-08 15:00:00,245.34,245.34,244.8,245.08,9359.0,239.909,239.909,239.381,239.6548,9359.0
2024-04-08 15:10:00,244.97,245.23,244.92,244.98,7898.0,239.5472,239.8015,239.4983,239.557,7898.0
2024-04-08 15:20:00,245.04,245.22,244.66,244.72,7586.0,239.6157,239.7917,239.2441,239.3028,7586.0
2024-04-08 15:30:00,244.87,245.33,244.75,245.06,10349.0,239.4494,239.8993,239.3321,239.6352,10349.0
2024-04-08 15:40:00,244.99,245.06,244.47,244.84,46904.0,239.5668,239.6352,239.0583,239.4201,46904.0
2024-04-08 15:50:00,244.74,245.42,244.57,245.02,138725.0,239.3223,239.9873,239.1561,239.5961,138725.0
2024-04-09 09:30:00,246.72,248.86,246.37,248.53,26280.0,241.2585,243.3511,240.9162,243.0284,26280.0
2024-04-09 09:40:00,248.22,248.66,247.34,247.53,33843.0,242.7253,243.1555,241.8648,242.0506,33843.0
2024-04-09 09:50:00,247.32,248.13,246.92,248.13,20928.0,241.8452,242.6373,241.4541,242.6373,20928.0
2024-04-09 10:00:00,248.15,248.88,247.93,248.54,16623.0,242.6568,243.3707,242.4417,243.0382,16623.0
2024-04-09 10:10:00,248.19,249.16,248.06,249.06,17212.0,242.6959,243.6445,242.5688,243.5467,17212.0
2024-04-09 10:20:00,249.06,249.5,248.11,248.12,26521.0,243.5467,243.9769,242.6177,242.6275,26521.0
2024-04-09 10:30:00,248.01,248.37,247.34,248.37,52783.0,242.5199,242.872,241.8648,242.872,52783.0
2024-04-09 10:40:00,248.31,248.43,247.28,247.67,56154.0,242.8133,242.9306,241.8061,242.1875,56154.0
2024-04-09 10:50:00,247.67,248.1,247.11,248.1,52061.0,242.1875,242.6079,241.6398,242.6079,52061.0
2024-04-09 11:00:00,248.12,248.65,247.94,248.46,33793.0,242.6275,243.1458,242.4515,242.96,33793.0
2024-04-09 11:10:00,248.42,248.84,248.1,248.36,15177.0,242.9209,243.3316,242.6079,242.8622,15177.0
2024-04-09 11:20:00,248.23,248.31,247.82,247.99,24055.0,242.7351,242.8133,242.3341,242.5004,24055.0
2024-04-09 11:30:00,247.98,248.36,247.61,247.93,21534.0,242.4906,242.8622,242.1288,242.4417,21534.0
2024-04-09 11:40:00,248.1,248.93,248.03,248.93,11206.0,242.6079,243.4196,242.5395,243.4196,11206.0
2024-04-09 11:50:00,248.89,249.21,248.72,249.03,18576.0,243.3804,243.6934,243.2142,243.5173,18576.0
2024-04-09 12:00:00,248.93,248.99,248.4,248.66,13708.0,243.4196,243.4782,242.9013,243.1555,13708.0
2024-04-09 12:10:00,248.55,248.95,248.34,248.94,8938.0,243.048,243.4391,242.8426,243.4293,8938.0
2024-04-09 12:20:00,249.07,249.18,248.65,248.65,9367.0,243.5565,243.664,243.1458,243.1458,9367.0
2024-04-09 12:30:00,248.59,248.98,248.45,248.9,6889.0,243.0871,243.4685,242.9502,243.3902,6889.0
2024-04-09 12:40:00,248.92,249.39,248.86,249.29,11609.0,243.4098,243.8694,243.3511,243.7716,11609.0
2024-04-09 12:50:00,249.32,249.33,248.77,248.86,7221.0,243.8009,243.8107,243.2631,243.3511,7221.0
2024-04-09 13:00:00,248.91,249.31,248.64,249.31,6614.0,243.4,243.7911,243.136,243.7911,6614.0
2024-04-09 13:10:00,249.27,249.38,249.12,249.38,4609.0,243.752,243.8596,243.6054,243.8596,4609.0
2024-04-09 13:20:00,249.44,249.89,249.44,249.65,9592.0,243.9183,244.3583,243.9183,244.1236,9592.0
2024-04-09 13:30:00,249.56,249.64,249.12,249.27,11426.0,244.0356,244.1138,243.6054,243.752,11426.0
2024-04-09 13:40:00,249.23,249.4,248.92,249.13,9356.0,243.7129,243.8792,243.4098,243.6151,9356.0
2024-04-09 13:50:00,249.13,249.43,249.11,249.12,8216.0,243.6151,243.9085,243.5956,243.6054,8216.0
2024-04-09 14:00:00,249.18,249.28,248.75,249.28,8695.0,243.664,243.7618,243.2435,243.7618,8695.0
2024-04-09 14:10:00,249.28,249.31,249.03,249.31,3958.0,243.7618,243.7911,243.5173,243.7911,3958.0
2024-04-09 14:20:00,249.34,249.63,249.26,249.41,7991.0,243.8205,244.1041,243.7423,243.8889,7991.0
2024-04-09 14:30:00,249.4,249.66,249.23,249.55,9231.0,243.8792,244.1334,243.7129,244.0258,9231.0
2024-04-09 14:40:00,249.66,249.83,249.32,249.34,17711.0,244.1334,244.2996,243.8009,243.8205,17711.0
2024-04-09 14:50:00,249.25,249.68,249.12,249.44,12753.0,243.7325,244.153,243.6054,243.9183,12753.0
2024-04-09 15:00:00,249.42,249.48,248.58,248.67,11235.0,243.8987,243.9574,243.0773,243.1653,11235.0
2024-04-09 15:10:00,248.58,249.31,248.49,249.3,9124.0,243.0773,243.7911,242.9893,243.7814,9124.0
2024-04-09 15:20:00,249.41,250.7,249.35,250.7,16018.0,243.8889,245.1504,243.8303,245.1504,16018.0
2024-04-09 15:30:00,250.75,251.24,250.45,250.46,20491.0,245.1993,245.6784,244.9059,244.9157,20491.0
2024-04-09 15:40:00,250.51,250.76,250.06,250.68,26378.0,244.9646,245.2091,244.5245,245.1308,26378.0
2024-04-09 15:50:00,250.6,251.96,250.29,251.96,202187.0,245.0526,246.3825,244.7495,246.3825,202187.0
2024-04-10 09:30:00,246.73,248.51,246.3,246.52,40275.0,241.2683,243.0089,240.8478,241.0629,40275.0
2024-04-10 09:40:00,247.15,247.5,245.07,245.59,29751.0,241.679,242.0212,239.645,240.1535,29751.0
2024-04-10 09:50:00,245.5,246.86,245.44,246.32,14807.0,240.0655,241.3954,240.0068,240.8673,14807.0
2024-04-10 10:00:00,246.27,246.64,245.06,246.02,18332.0,240.8184,241.1803,239.6352,240.574,18332.0
2024-04-10 10:10:00,245.74,245.93,244.69,245.57,14578.0,240.3002,240.486,239.2734,240.1339,14578.0
2024-04-10 10:20:00,245.52,246.01,245.13,245.75,9812.0,240.085,240.5642,239.7037,240.31,9812.0
2024-04-10 10:30:00,245.73,245.94,245.1,245.3,22004.0,240.2904,240.4957,239.6743,239.8699,22004.0
2024-04-10 10:40:00,245.39,245.39,243.6,243.82,15755.0,239.9579,239.9579,238.2075,238.4227,15755.0
2024-04-10 10:50:00,243.95,243.95,242.78,243.24,16144.0,238.5498,238.5498,237.4057,237.8555,16144.0
2024-04-10 11:00:00,243.17,243.54,242.95,243.28,17691.0,237.7871,238.1489,237.5719,237.8946,17691.0
2024-04-10 11:10:00,243.3,243.43,243.01,243.11,6764.0,237.9142,238.0413,237.6306,237.7284,6764.0
2024-04-10 11:20:00,243.07,243.52,243.06,243.43,23805.0,237.6893,238.1293,237.6795,238.0413,23805.0
2024-04-10 11:30:00,243.51,243.51,242.57,242.62,6247.0,238.1195,238.1195,237.2003,237.2492,6247.0
2024-04-10 11:40:00,242.78,242.78,242.22,242.49,9910.0,237.4057,237.4057,236.8581,237.1221,9910.0
2024-04-10 11:50:00,242.41,242.55,242.16,242.25,11139.0,237.0439,237.1808,236.7994,236.8874,11139.0
2024-04-10 12:00:00,242.11,242.3,241.57,241.57,9873.0,236.7505,236.9363,236.2225,236.2225,9873.0
2024-04-10 12:10:00,241.55,241.92,241.38,241.63,21446.0,236.2029,236.5647,236.0367,236.2812,21446.0
2024-04-10 12:20:00,241.77,242.3,241.43,242.2,10091.0,236.4181,236.9363,236.0856,236.8385,10091.0
2024-04-10 12:30:00,242.19,242.65,242.09,242.33,7325.0,236.8288,237.2786,236.731,236.9657,7325.0
2024-04-10 12:40:00,242.32,242.32,241.56,241.6,14261.0,236.9559,236.9559,236.2127,236.2518,14261.0
2024-04-10 12:50:00,241.44,242.07,241.42,241.89,8101.0,236.0954,236.7114,236.0758,236.5354,8101.0
2024-04-10 13:00:00,242.06,242.15,240.62,240.65,13370.0,236.7016,236.7896,235.2935,235.3229,13370.0
2024-04-10 13:10:00,240.53,241.79,240.53,241.6,15321.0,235.2055,236.4376,235.2055,236.2518,15321.0
2024-04-10 13:20:00,241.58,242.5,241.58,241.84,14601.0,236.2323,237.1319,236.2323,236.4865,14601.0
2024-04-10 13:30:00,241.54,241.78,240.76,240.83,26967.0,236.1932,236.4278,235.4304,235.4989,26967.0
2024-04-10 13:40:00,240.89,241.52,240.62,241.41,19888.0,235.5575,236.1736,235.2935,236.066,19888.0
2024-04-10 13:50:00,241.41,242.11,241.17,241.41,23867.0,236.066,236.7505,235.8313,236.066,23867.0
2024-04-10 14:00:00,241.56,242.02,241.22,241.48,15335.0,236.2127,236.6625,235.8802,236.1345,15335.0
2024-04-10 14:10:00,241.56,241.87,240.83,241.0,42240.0,236.2127,236.5158,235.4989,235.6651,42240.0
2024-04-10 14:20:00,241.0,241.33,240.47,240.77,18551.0,235.6651,235.9878,235.1468,235.4402,18551.0
2024-04-10 14:30:00,240.55,240.87,240.43,240.87,12666.0,235.2251,235.538,235.1077,235.538,12666.0
2024-04-10 14:40:00,240.88,241.1,240.67,241.02,13612.0,235.5478,235.7629,235.3424,235.6847,13612.0
2024-04-10 14:50:00,241.1,241.18,240.2,240.2,20330.0,235.7629,235.8411,234.8828,234.8828,20330.0
2024-04-10 15:00:00,240.24,240.88,240.23,240.74,36982.0,234.9219,235.5478,234.9121,235.4109,36982.0
2024-04-10 15:10:00,240.86,242.2,240.86,242.02,24893.0,235.5282,236.8385,235.5282,236.6625,24893.0
2024-04-10 15:20:00,242.0,242.49,241.65,241.71,15657.0,236.643,237.1221,236.3007,236.3594,15657.0
2024-04-10 15:30:00,241.59,241.65,240.89,240.93,27596.0,236.242,236.3007,235.5575,235.5967,27596.0
2024-04-10 15:40:00,241.03,242.27,240.96,241.94,33236.0,235.6944,236.907,235.626,236.5843,33236.0
2024-04-10 15:50:00,241.83,241.86,240.94,240.94,178026.0,236.4767,236.5061,235.6064,235.6064,178026.0
2024-04-11 09:30:00,242.85,243.23,241.66,241.9,22265.0,237.4742,237.8457,236.3105,236.5452,22265.0
2024-04-11 09:40:00,241.54,242.41,241.51,242.01,10263.0,236.1932,237.0439,236.1638,236.6527,10263.0
2024-04-11 09:50:00,242.11,242.59,242.0,242.59,5772.0,236.7505,237.2199,236.643,237.2199,5772.0
2024-04-11 10:00:00,242.32,242.43,241.43,241.86,9893.0,236.9559,237.0634,236.0856,236.5061,9893.0
2024-04-11 10:10:00,241.85,241.85,240.56,240.57,7004.0,236.4963,236.4963,235.2348,235.2446,7004.0
2024-04-11 10:20:00,240.65,241.07,240.52,240.81,15627.0,235.3229,235.7336,235.1957,235.4793,15627.0
2024-04-11 10:30:00,240.82,241.82,240.76,241.76,23070.0,235.4891,236.467,235.4304,236.4083,23070.0
2024-04-11 10:40:00,241.91,241.97,241.45,241.65,8153.0,236.555,236.6136,236.1051,236.3007,8153.0
2024-04-11 10:50:00,241.48,241.62,240.9,241.04,9154.0,236.1345,236.2714,235.5673,235.7042,9154.0
2024-04-11 11:00:00,241.04,241.98,240.9,241.53,11098.0,235.7042,236.6234,235.5673,236.1834,11098.0
2024-04-11 11:10:00,241.67,241.97,241.52,241.62,7073.0,236.3203,236.6136,236.1736,236.2714,7073.0
2024-04-11 11:20:00,241.62,241.84,241.35,241.56,6923.0,236.2714,236.4865,236.0074,236.2127,6923.0
2024-04-11 11:30:00,241.49,241.98,241.49,241.84,7283.0,236.1443,236.6234,236.1443,236.4865,7283.0
2024-04-11 11:40:00,241.96,242.34,241.8,242.26,9133.0,236.6039,236.9754,236.4474,236.8972,9133.0
2024-04-11 11:50:00,242.23,243.05,242.1,242.97,7962.0,236.8679,237.6697,236.7408,237.5915,7962.0
2024-04-11 12:00:00,242.96,243.21,242.3,242.44,22240.0,237.5817,237.8262,236.9363,237.0732,22240.0
2024-04-11 12:10:00,242.3,242.56,242.26,242.56,6070.0,236.9363,237.1906,236.8972,237.1906,6070.0
2024-04-11 12:20:00,242.6,242.76,242.26,242.27,9046.0,237.2297,237.3861,236.8972,236.907,9046.0
2024-04-11 12:30:00,242.14,242.25,241.86,242.08,17456.0,236.7799,236.8874,236.5061,236.7212,17456.0
2024-04-11 12:40:00,242.13,242.49,242.11,242.49,8109.0,236.7701,237.1221,236.7505,237.1221,8109.0
2024-04-11 12:50:00,242.49,242.58,241.82,242.06,6042.0,237.1221,237.2101,236.467,236.7016,6042.0
2024-04-11 13:00:00,241.95,242.88,241.75,242.74,35418.0,236.5941,237.5035,236.3985,237.3666,35418.0
2024-04-11 13:10:00,242.74,243.48,242.66,243.44,39471.0,237.3666,238.0902,237.2884,238.0511,39471.0
2024-04-11 13:20:00,243.49,244.1,243.13,243.59,23583.0,238.1,238.6965,237.748,238.1978,23583.0
2024-04-11 13:30:00,243.54,243.79,243.0,243.09,17533.0,238.1489,238.3933,237.6208,237.7088,17533.0
2024-04-11 13:40:00,243.02,243.8,242.93,243.72,11572.0,237.6404,238.4031,237.5524,238.3249,11572.0
2024-04-11 13:50:00,243.84,244.03,243.24,243.28,29440.0,238.4422,238.628,237.8555,237.8946,29440.0
2024-04-11 14:00:00,243.48,244.1,243.0,243.94,41791.0,238.0902,238.6965,237.6208,238.54,41791.0
2024-04-11 14:10:00,243.95,243.95,243.29,243.54,25339.0,238.5498,238.5498,237.9044,238.1489,25339.0
2024-04-11 14:20:00,243.38,244.16,243.19,244.07,19097.0,237.9924,238.7552,237.8066,238.6671,19097.0
2024-04-11 14:30:00,244.17,244.89,244.03,244.83,14631.0,238.7649,239.469,238.628,239.4103,14631.0
2024-04-11 14:40:00,244.9,244.9,243.84,244.23,20300.0,239.4788,239.4788,238.4422,238.8236,20300.0
2024-04-11 14:50:00,244.25,244.32,243.89,243.99,17324.0,238.8432,238.9116,238.4911,238.5889,17324.0
2024-04-11 15:00:00,244.0,244.77,243.96,244.31,22939.0,238.5987,239.3516,238.5596,238.9018,22939.0
2024-04-11 15:10:00,244.34,244.41,243.85,243.89,37553.0,238.9312,238.9996,238.452,238.4911,37553.0
2024-04-11 15:20:00,243.94,244.37,243.79,244.37,37184.0,238.54,238.9605,238.3933,238.9605,37184.0
2024-04-11 15:30:00,244.37,244.57,244.16,244.57,23803.0,238.9605,239.1561,238.7552,239.1561,23803.0
2024-04-11 15:40:00,244.59,244.9,244.39,244.39,27421.0,239.1756,239.4788,238.9801,238.9801,27421.0
2024-04-11 15:50:00,244.35,244.55,244.02,244.33,149237.0,238.9409,239.1365,238.6183,238.9214,149237.0
2024-04-12 09:30:00,239.62,240.89,239.0,239.54,23467.0,234.3157,235.5575,233.7094,234.2374,23467.0
2024-04-12 09:40:00,239.45,240.8,239.13,239.13,15177.0,234.1494,235.4695,233.8365,233.8365,15177.0
2024-04-12 09:50:00,239.31,239.61,238.41,238.86,18207.0,234.0125,234.3059,233.1324,233.5725,18207.0
2024-04-12 10:00:00,238.72,238.72,237.27,237.47,30734.0,233.4356,233.4356,232.0177,232.2132,30734.0
2024-04-12 10:10:00,237.49,237.83,237.15,237.6,16590.0,232.2328,232.5653,231.9003,232.3404,16590.0
2024-04-12 10:20:00,237.71,237.82,236.89,237.16,25077.0,232.4479,232.5555,231.6461,231.9101,25077.0
2024-04-12 10:30:00,237.02,237.26,236.34,236.58,40344.0,231.7732,232.0079,231.1083,231.3429,40344.0
2024-04-12 10:40:00,236.52,236.68,235.83,236.0,27158.0,231.2843,231.4407,230.6095,230.7758,27158.0
2024-04-12 10:50:00,236.0,236.33,235.76,235.96,21148.0,230.7758,231.0985,230.5411,230.7367,21148.0
2024-04-12 11:00:00,235.96,236.56,235.7,235.76,20162.0,230.7367,231.3234,230.4824,230.5411,20162.0
2024-04-12 11:10:00,235.68,236.05,235.49,235.94,12267.0,230.4629,230.8247,230.2771,230.7171,12267.0
2024-04-12 11:20:00,235.86,236.01,235.58,235.91,18925.0,230.6389,230.7856,230.3651,230.6878,18925.0
2024-04-12 11:30:00,235.82,236.61,235.77,236.19,17116.0,230.5998,231.3723,230.5509,230.9616,17116.0
2024-04-12 11:40:00,236.38,236.38,235.78,236.09,7515.0,231.1474,231.1474,230.5607,230.8638,7515.0
2024-04-12 11:50:00,235.99,236.14,235.65,235.75,12215.0,230.766,230.9127,230.4335,230.5313,12215.0
2024-04-12 12:00:00,235.7,236.13,235.43,235.78,6032.0,230.4824,230.9029,230.2184,230.5607,6032.0
2024-04-12 12:10:00,235.85,235.86,235.16,235.17,13699.0,230.6291,230.6389,229.9544,229.9642,13699.0
2024-04-12 12:20:00,235.21,235.37,234.65,235.02,21835.0,230.0033,230.1597,229.4557,229.8175,21835.0
2024-04-12 12:30:00,235.02,235.07,234.06,234.4,22333.0,229.8175,229.8664,228.8787,229.2112,22333.0
2024-04-12 12:40:00,234.44,234.51,233.93,233.93,19620.0,229.2503,229.3188,228.7516,228.7516,19620.0
2024-04-12 12:50:00,234.0,234.69,233.96,234.59,10880.0,228.8201,229.4948,228.7809,229.397,10880.0
2024-04-12 13:00:00,234.59,234.62,233.51,233.62,82320.0,229.397,229.4263,228.3409,228.4485,82320.0
2024-04-12 13:10:00,233.53,234.47,233.53,233.99,31599.0,228.3605,229.2797,228.3605,228.8103,31599.0
2024-04-12 13:20:00,233.97,233.97,233.22,233.62,21178.0,228.7907,228.7907,228.0573,228.4485,21178.0
2024-04-12 13:30:00,233.48,233.85,233.31,233.76,10783.0,228.3116,228.6734,228.1453,228.5854,10783.0
2024-04-12 13:40:00,233.98,234.3,233.83,233.98,23919.0,228.8005,229.1134,228.6538,228.8005,23919.0
2024-04-12 13:50:00,233.99,234.11,233.59,233.6,11699.0,228.8103,228.9276,228.4191,228.4289,11699.0
2024-04-12 14:00:00,233.54,234.04,233.11,234.01,13742.0,228.3702,228.8592,227.9498,228.8298,13742.0
2024-04-12 14:10:00,234.0,234.44,233.91,234.17,14837.0,228.8201,229.2503,228.7321,228.9863,14837.0
2024-04-12 14:20:00,234.28,234.46,233.79,233.94,13966.0,229.0939,229.2699,228.6147,228.7614,13966.0
2024-04-12 14:30:00,233.9,234.02,233.67,233.8,9498.0,228.7223,228.8396,228.4974,228.6245,9498.0
2024-04-12 14:40:00,233.75,234.27,233.59,233.72,10132.0,228.5756,229.0841,228.4191,228.5463,10132.0
2024-04-12 14:50:00,233.79,234.3,233.65,233.67,10883.0,228.6147,229.1134,228.4778,228.4974,10883.0
2024-04-12 15:00:00,233.59,233.93,233.26,233.38,25665.0,228.4191,228.7516,228.0964,228.2138,25665.0
2024-04-12 15:10:00,233.48,233.55,232.75,233.2,37291.0,228.3116,228.38,227.5977,228.0378,37291.0
2024-04-12 15:20:00,233.2,233.45,232.8,232.8,32020.0,228.0378,228.2822,227.6466,227.6466,32020.0
2024-04-12 15:30:00,232.91,233.74,232.91,233.39,31944.0,227.7542,228.5658,227.7542,228.2236,31944.0
2024-04-12 15:40:00,233.44,234.98,233.42,234.9,40222.0,228.2725,229.7784,228.2529,229.7001,40222.0
2024-04-12 15:50:00,234.99,235.07,233.24,233.6,208631.0,229.7881,229.8664,228.0769,228.4289,208631.0
2024-04-15 09:30:00,237.49,237.5,235.68,236.95,57842.0,232.2328,232.2426,230.4629,231.7048,57842.0
2024-04-15 09:40:00,237.25,237.34,235.65,236.16,7516.0,231.9981,232.0861,230.4335,230.9322,7516.0
2024-04-15 09:50:00,236.4,236.6,235.68,236.37,20207.0,231.1669,231.3625,230.4629,231.1376,20207.0
2024-04-15 10:00:00,236.37,236.5,233.85,233.85,23362.0,231.1376,231.2647,228.6734,228.6734,23362.0
2024-04-15 10:10:00,233.75,234.55,233.04,234.05,26484.0,228.5756,229.3579,227.8813,228.869,26484.0
2024-04-15 10:20:00,234.2,234.22,233.41,233.53,29373.0,229.0156,229.0352,228.2431,228.3605,29373.0
2024-04-15 10:30:00,233.58,234.08,233.29,233.4,32561.0,228.4094,228.8983,228.1258,228.2333,32561.0
2024-04-15 10:40:00,233.39,234.0,233.22,233.83,33439.0,228.2236,228.8201,228.0573,228.6538,33439.0
2024-04-15 10:50:00,233.82,233.89,233.11,233.11,18203.0,228.644,228.7125,227.9498,227.9498,18203.0
2024-04-15 11:00:00,233.09,233.51,232.81,233.3,43299.0,227.9302,228.3409,227.6564,228.1356,43299.0
2024-04-15 11:10:00,233.37,233.7,232.71,232.93,21198.0,228.204,228.5267,227.5586,227.7737,21198.0
2024-04-15 11:20:00,232.79,233.81,232.79,233.78,15574.0,227.6368,228.6343,227.6368,228.6049,15574.0
2024-04-15 11:30:00,233.78,234.22,233.7,233.91,18994.0,228.6049,229.0352,228.5267,228.7321,18994.0
2024-04-15 11:40:00,233.99,233.99,233.0,233.31,29753.0,228.8103,228.8103,227.8422,228.1453,29753.0
2024-04-15 11:50:00,233.31,234.18,233.31,233.55,8833.0,228.1453,228.9961,228.1453,228.38,8833.0
2024-04-15 12:00:00,233.54,234.09,233.49,233.87,8685.0,228.3702,228.9081,228.3213,228.6929,8685.0
2024-04-15 12:10:00,233.87,234.07,233.37,233.38,14144.0,228.6929,228.8885,228.204,228.2138,14144.0
2024-04-15 12:20:00,233.51,233.59,232.38,232.74,16000.0,228.3409,228.4191,227.2359,227.588,16000.0
2024-04-15 12:30:00,232.65,232.65,232.2,232.3,12195.0,227.4999,227.4999,227.0599,227.1577,12195.0
2024-04-15 12:40:00,232.38,232.66,232.09,232.44,18734.0,227.2359,227.5097,226.9523,227.2946,18734.0
2024-04-15 12:50:00,232.48,232.76,232.37,232.73,9565.0,227.3337,227.6075,227.2261,227.5782,9565.0
2024-04-15 13:00:00,232.69,233.05,232.41,233.05,7773.0,227.5391,227.8911,227.2653,227.8911,7773.0
2024-04-15 13:10:00,233.02,233.13,232.2,232.22,14030.0,227.8618,227.9693,227.0599,227.0795,14030.0
2024-04-15 13:20:00,232.12,232.17,230.7,230.82,15055.0,226.9817,227.0306,225.5931,225.7105,15055.0
2024-04-15 13:30:00,230.7,230.92,229.59,229.59,12219.0,225.5931,225.8082,224.5077,224.5077,12219.0
2024-04-15 13:40:00,229.59,230.17,229.41,229.9,14257.0,224.5077,225.0748,224.3317,224.8108,14257.0
2024-04-15 13:50:00,229.82,230.53,229.49,230.08,16162.0,224.7326,225.4269,224.4099,224.9868,16162.0
2024-04-15 14:00:00,230.09,230.33,229.27,230.33,19990.0,224.9966,225.2313,224.1948,225.2313,19990.0
2024-04-15 14:10:00,230.17,230.58,230.0,230.42,11810.0,225.0748,225.4758,224.9086,225.3193,11810.0
2024-04-15 14:20:00,230.39,230.52,229.87,230.08,14023.0,225.29,225.4171,224.7815,224.9868,14023.0
2024-04-15 14:30:00,229.97,230.68,229.75,229.91,12352.0,224.8793,225.5736,224.6641,224.8206,12352.0
2024-04-15 14:40:00,229.98,229.98,229.3,229.36,11652.0,224.889,224.889,224.2241,224.2828,11652.0
2024-04-15 14:50:00,229.46,229.94,229.27,229.83,12559.0,224.3806,224.8499,224.1948,224.7424,12559.0
2024-04-15 15:00:00,229.68,229.73,228.77,229.0,18708.0,224.5957,224.6446,223.7058,223.9307,18708.0
2024-04-15 15:10:00,229.12,229.21,228.38,228.55,15064.0,224.0481,224.1361,223.3245,223.4907,15064.0
2024-04-15 15:20:00,228.54,229.49,228.41,228.5,21217.0,223.4809,224.4099,223.3538,223.4418,21217.0
2024-04-15 15:30:00,228.49,229.72,228.49,229.66,27387.0,223.432,224.6348,223.432,224.5761,27387.0
2024-04-15 15:40:00,229.56,229.91,228.91,229.83,42754.0,224.4783,224.8206,223.8427,224.7424,42754.0
2024-04-15 15:50:00,229.7,230.33,229.51,229.98,245946.0,224.6152,225.2313,224.4295,224.889,245946.0
2024-04-16 09:30:00,231.16,231.93,229.13,229.13,35913.0,226.0429,226.7959,224.0579,224.0579,35913.0
2024-04-16 09:40:00,229.5,230.03,228.67,229.11,8807.0,224.4197,224.9379,223.608,224.0383,8807.0
2024-04-16 09:50:00,229.11,229.26,227.98,228.55,26498.0,224.0383,224.185,222.9333,223.4907,26498.0
2024-04-16 10:00:00,228.68,229.04,228.28,228.78,23982.0,223.6178,223.9699,223.2267,223.7156,23982.0
2024-04-16 10:10:00,228.66,230.22,228.46,229.62,20048.0,223.5983,225.1237,223.4027,224.537,20048.0
2024-04-16 10:20:00,229.88,230.09,229.2,229.43,14685.0,224.7913,224.9966,224.1263,224.3512,14685.0
2024-04-16 10:30:00,229.53,229.88,228.33,228.7,24961.0,224.449,224.7913,223.2756,223.6374,24961.0
2024-04-16 10:40:00,228.98,230.16,228.72,229.84,22986.0,223.9112,225.0651,223.6569,224.7521,22986.0
2024-04-16 10:50:00,229.84,229.93,229.26,229.42,17510.0,224.7521,224.8402,224.185,224.3414,17510.0
2024-04-16 11:00:00,229.5,230.08,229.16,229.87,12458.0,224.4197,224.9868,224.0872,224.7815,12458.0
2024-04-16 11:10:00,230.04,230.44,230.04,230.37,20226.0,224.9477,225.3389,224.9477,225.2704,20226.0
2024-04-16 11:20:00,230.37,231.89,230.36,231.78,13552.0,225.2704,226.7568,225.2606,226.6492,13552.0
2024-04-16 11:30:00,231.8,231.89,231.34,231.5,13569.0,226.6688,226.7568,226.2189,226.3754,13569.0
2024-04-16 11:40:00,231.49,231.94,231.46,231.9,8098.0,226.3656,226.8057,226.3363,226.7665,8098.0
2024-04-16 11:50:00,231.89,232.55,231.73,231.77,8841.0,226.7568,227.4022,226.6003,226.6394,8841.0
2024-04-16 12:00:00,231.65,232.03,231.08,231.97,14636.0,226.5221,226.8937,225.9647,226.835,14636.0
2024-04-16 12:10:00,232.03,232.03,231.64,231.83,4172.0,226.8937,226.8937,226.5123,226.6981,4172.0
2024-04-16 12:20:00,231.78,231.88,231.3,231.3,5509.0,226.6492,226.747,226.1798,226.1798,5509.0
2024-04-16 12:30:00,231.36,231.56,231.08,231.38,5547.0,226.2385,226.4341,225.9647,226.2581,5547.0
2024-04-16 12:40:00,231.42,231.85,231.32,231.62,5748.0,226.2972,226.7177,226.1994,226.4927,5748.0
2024-04-16 12:50:00,231.64,231.93,231.38,231.71,4285.0,226.5123,226.7959,226.2581,226.5808,4285.0
2024-04-16 13:00:00,231.78,231.78,231.17,231.75,4209.0,226.6492,226.6492,226.0527,226.6199,4209.0
2024-04-16 13:10:00,231.62,231.63,231.23,231.47,5048.0,226.4927,226.5025,226.1114,226.3461,5048.0
2024-04-16 13:20:00,231.53,231.67,230.93,230.94,8820.0,226.4047,226.5416,225.818,225.8278,8820.0
2024-04-16 13:30:00,230.81,231.54,229.76,230.97,17985.0,225.7007,226.4145,224.6739,225.8571,17985.0
2024-04-16 13:40:00,230.99,231.48,230.43,230.43,7819.0,225.8767,226.3558,225.3291,225.3291,7819.0
2024-04-16 13:50:00,230.45,231.09,230.16,230.9,8621.0,225.3486,225.9745,225.0651,225.7887,8621.0
2024-04-16 14:00:00,230.78,232.32,230.63,232.28,8017.0,225.6713,227.1772,225.5247,227.1381,8017.0
2024-04-16 14:10:00,232.14,232.19,230.43,230.82,29906.0,227.0012,227.0501,225.3291,225.7105,29906.0
2024-04-16 14:20:00,230.88,231.49,230.4,231.02,22612.0,225.7691,226.3656,225.2998,225.906,22612.0
2024-04-16 14:30:00,230.88,231.71,230.83,231.18,71942.0,225.7691,226.5808,225.7202,226.0625,71942.0
2024-04-16 14:40:00,231.16,231.4,230.74,230.93,9266.0,226.0429,226.2776,225.6322,225.818,9266.0
2024-04-16 14:50:00,231.02,231.82,231.02,231.82,7714.0,225.906,226.6883,225.906,226.6883,7714.0
2024-04-16 15:00:00,231.85,231.85,231.33,231.58,8477.0,226.7177,226.7177,226.2092,226.4536,8477.0
2024-04-16 15:10:00,231.6,231.71,231.22,231.64,9384.0,226.4732,226.5808,226.1016,226.5123,9384.0
2024-04-16 15:20:00,231.73,232.15,231.42,231.96,14430.0,226.6003,227.011,226.2972,226.8252,14430.0
2024-04-16 15:30:00,231.92,231.93,230.85,231.65,17322.0,226.7861,226.7959,225.7398,226.5221,17322.0
2024-04-16 15:40:00,231.65,231.76,230.97,231.54,21570.0,226.5221,226.6296,225.8571,226.4145,21570.0
2024-04-16 15:50:00,231.48,231.59,230.46,230.54,190319.0,226.3558,226.4634,225.3584,225.4367,190319.0
2024-04-17 09:30:00,231.07,231.46,228.83,231.39,31172.0,225.9549,226.3363,223.7645,226.2678,31172.0
2024-04-17 09:40:00,231.34,231.35,230.29,230.5,10831.0,226.2189,226.2287,225.1922,225.3975,10831.0
2024-04-17 09:50:00,230.66,231.32,230.29,230.98,9637.0,225.554,226.1994,225.1922,225.8669,9637.0
2024-04-17 10:00:00,231.17,231.17,229.47,229.78,15548.0,226.0527,226.0527,224.3903,224.6935,15548.0
2024-04-17 10:10:00,229.72,229.72,228.55,228.99,17699.0,224.6348,224.6348,223.4907,223.921,17699.0
2024-04-17 10:20:00,228.92,229.08,228.43,228.71,22925.0,223.8525,224.009,223.3734,223.6472,22925.0
2024-04-17 10:30:00,228.75,229.12,228.39,228.9,16593.0,223.6863,224.0481,223.3342,223.833,16593.0
2024-04-17 10:40:00,228.9,229.61,228.65,229.61,23220.0,223.833,224.5272,223.5885,224.5272,23220.0
2024-04-17 10:50:00,229.58,229.7,228.24,229.28,12529.0,224.4979,224.6152,223.1876,224.2045,12529.0
2024-04-17 11:00:00,229.34,229.88,228.36,228.59,13355.0,224.2632,224.7913,223.3049,223.5298,13355.0
2024-04-17 11:10:00,228.69,228.71,228.03,228.05,10561.0,223.6276,223.6472,222.9822,223.0018,10561.0
2024-04-17 11:20:00,228.12,228.62,227.98,228.17,9575.0,223.0702,223.5592,222.9333,223.1191,9575.0
2024-04-17 11:30:00,228.21,228.21,227.36,227.95,6577.0,223.1582,223.1582,222.327,222.904,6577.0
2024-04-17 11:40:00,228.13,228.23,227.49,227.71,4410.0,223.08,223.1778,222.4542,222.6693,4410.0
2024-04-17 11:50:00,227.72,228.14,227.64,227.72,4045.0,222.6791,223.0898,222.6008,222.6791,4045.0
2024-04-17 12:00:00,227.71,227.75,226.43,226.72,7539.0,222.6693,222.7084,221.4176,221.7012,7539.0
2024-04-17 12:10:00,226.69,227.47,226.61,226.89,15270.0,221.6719,222.4346,221.5936,221.8674,15270.0
2024-04-17 12:20:00,226.87,227.58,226.61,227.12,9358.0,221.8479,222.5422,221.5936,222.0924,9358.0
2024-04-17 12:30:00,227.15,227.37,226.53,227.0,12533.0,222.1217,222.3368,221.5154,221.975,12533.0
2024-04-17 12:40:00,226.84,226.92,226.24,226.77,12297.0,221.8186,221.8968,221.2318,221.7501,12297.0
2024-04-17 12:50:00,226.78,226.97,226.09,226.37,13057.0,221.7599,221.9457,221.0852,221.359,13057.0
2024-04-17 13:00:00,226.33,227.39,226.32,227.05,12862.0,221.3198,222.3564,221.3101,222.0239,12862.0
2024-04-17 13:10:00,227.18,227.71,226.86,227.47,10808.0,222.151,222.6693,221.8381,222.4346,10808.0
2024-04-17 13:20:00,227.33,228.2,227.28,227.98,7735.0,222.2977,223.1485,222.2488,222.9333,7735.0
2024-04-17 13:30:00,228.12,228.26,227.83,228.09,6923.0,223.0702,223.2071,222.7866,223.0409,6923.0
2024-04-17 13:40:00,228.22,228.27,227.17,227.4,7645.0,223.168,223.2169,222.1413,222.3662,7645.0
2024-04-17 13:50:00,227.7,227.95,227.16,227.7,16845.0,222.6595,222.904,222.1315,222.6595,16845.0
2024-04-17 14:00:00,227.81,228.45,227.7,228.2,36137.0,222.7671,223.3929,222.6595,223.1485,36137.0
2024-04-17 14:10:00,228.2,228.2,226.78,226.88,38291.0,223.1485,223.1485,221.7599,221.8577,38291.0
2024-04-17 14:20:00,227.04,227.2,226.69,226.69,9214.0,222.0141,222.1706,221.6719,221.6719,9214.0
2024-04-17 14:30:00,226.63,226.94,226.25,226.68,5793.0,221.6132,221.9163,221.2416,221.6621,5793.0
2024-04-17 14:40:00,227.0,228.63,227.0,227.8,12530.0,221.975,223.5689,221.975,222.7573,12530.0
2024-04-17 14:50:00,227.73,227.95,226.72,226.87,6205.0,222.6889,222.904,221.7012,221.8479,6205.0
2024-04-17 15:00:00,226.86,227.1,226.38,226.66,10012.0,221.8381,222.0728,221.3687,221.6425,10012.0
2024-04-17 15:10:00,226.6,227.15,226.28,226.99,10464.0,221.5839,222.1217,221.271,221.9652,10464.0
2024-04-17 15:20:00,226.84,227.0,225.84,225.95,17182.0,221.8186,221.975,220.8407,220.9483,17182.0
2024-04-17 15:30:00,225.96,226.62,225.9,226.25,16335.0,220.958,221.6034,220.8994,221.2416,16335.0
2024-04-17 15:40:00,226.23,228.02,226.03,227.79,32324.0,221.2221,222.9724,221.0265,222.7475,32324.0
2024-04-17 15:50:00,227.81,227.93,226.69,226.84,203762.0,222.7671,222.8844,221.6719,221.8186,203762.0
2024-04-18 09:30:00,221.79,222.32,219.12,219.3,125599.0,216.8803,217.3986,214.2695,214.4455,125599.0
2024-04-18 09:40:00,219.16,221.62,219.11,220.77,96305.0,214.3086,216.7141,214.2597,215.8829,96305.0
2024-04-18 09:50:00,220.81,221.24,219.86,220.28,78984.0,215.922,216.3425,214.9931,215.4038,78984.0
2024-04-18 10:00:00,220.26,220.47,218.05,219.12,107570.0,215.3842,215.5896,213.2231,214.2695,107570.0
2024-04-18 10:10:00,219.11,219.83,218.5,218.72,107538.0,214.2597,214.9637,213.6632,213.8783,107538.0
2024-04-18 10:20:00,218.79,220.0,218.51,219.66,91288.0,213.9468,215.13,213.673,214.7975,91288.0
2024-04-18 10:30:00,219.66,221.36,219.65,220.61,91887.0,214.7975,216.4599,214.7877,215.7265,91887.0
2024-04-18 10:40:00,220.67,222.08,220.44,222.08,30730.0,215.7851,217.1639,215.5602,217.1639,30730.0
2024-04-18 10:50:00,222.01,223.38,221.77,222.87,79179.0,217.0955,218.4351,216.8608,217.9364,79179.0
2024-04-18 11:00:00,223.03,223.06,222.13,222.62,23241.0,218.0929,218.1222,217.2128,217.692,23241.0
2024-04-18 11:10:00,222.71,223.37,222.49,222.56,11246.0,217.78,218.4254,217.5649,217.6333,11246.0
2024-04-18 11:20:00,222.66,223.1,222.49,222.59,9904.0,217.7311,218.1613,217.5649,217.6626,9904.0
2024-04-18 11:30:00,222.68,222.87,222.31,222.56,17234.0,217.7506,217.9364,217.3888,217.6333,17234.0
2024-04-18 11:40:00,222.41,222.48,221.8,221.92,13578.0,217.4866,217.5551,216.8901,217.0075,13578.0
2024-04-18 11:50:00,221.79,222.14,221.77,221.84,12159.0,216.8803,217.2226,216.8608,216.9292,12159.0
2024-04-18 12:00:00,222.0,222.27,221.19,221.31,12252.0,217.0857,217.3497,216.2936,216.411,12252.0
2024-04-18 12:10:00,221.35,221.72,221.27,221.71,11586.0,216.4501,216.8119,216.3719,216.8021,11586.0
2024-04-18 12:20:00,221.61,221.62,220.93,221.14,10426.0,216.7043,216.7141,216.0394,216.2447,10426.0
2024-04-18 12:30:00,221.2,221.31,220.54,221.05,13148.0,216.3034,216.411,215.658,216.1567,13148.0
2024-04-18 12:40:00,221.1,221.13,220.26,220.67,17955.0,216.2056,216.235,215.3842,215.7851,17955.0
2024-04-18 12:50:00,220.67,221.14,220.54,220.54,40848.0,215.7851,216.2447,215.658,215.658,40848.0
2024-04-18 13:00:00,220.59,220.88,220.33,220.43,12392.0,215.7069,215.9905,215.4527,215.5505,12392.0
2024-04-18 13:10:00,220.35,220.44,219.37,219.76,13723.0,215.4722,215.5602,214.5139,214.8953,13723.0
2024-04-18 13:20:00,219.76,219.98,219.28,219.74,17940.0,214.8953,215.1104,214.4259,214.8757,17940.0
2024-04-18 13:30:00,219.78,219.91,219.04,219.11,17400.0,214.9148,215.042,214.1912,214.2597,17400.0
2024-04-18 13:40:00,219.11,219.38,218.64,219.23,19071.0,214.2597,214.5237,213.8001,214.377,19071.0
2024-04-18 13:50:00,219.13,219.2,218.53,218.81,15257.0,214.2792,214.3477,213.6925,213.9663,15257.0
2024-04-18 14:00:00,218.91,219.15,218.23,218.23,32674.0,214.0641,214.2988,213.3992,213.3992,32674.0
2024-04-18 14:10:00,218.38,218.88,218.15,218.45,26800.0,213.5458,214.0348,213.3209,213.6143,26800.0
2024-04-18 14:20:00,218.43,219.01,218.11,218.17,23194.0,213.5947,214.1619,213.2818,213.3405,23194.0
2024-04-18 14:30:00,218.16,218.4,217.35,218.3,28374.0,213.3307,213.5654,212.5386,213.4676,28374.0
2024-04-18 14:40:00,218.31,218.62,218.1,218.43,29743.0,213.4774,213.7805,213.272,213.5947,29743.0
2024-04-18 14:50:00,218.55,218.55,217.86,218.03,24986.0,213.7121,213.7121,213.0373,213.2036,24986.0
2024-04-18 15:00:00,218.09,219.2,218.08,218.91,30900.0,213.2623,214.3477,213.2525,214.0641,30900.0
2024-04-18 15:10:00,218.91,219.2,218.58,218.72,45946.0,214.0641,214.3477,213.7414,213.8783,45946.0
2024-04-18 15:20:00,218.73,219.3,218.52,219.18,37786.0,213.8881,214.4455,213.6827,214.3281,37786.0
2024-04-18 15:30:00,219.29,219.92,219.2,219.25,55787.0,214.4357,215.0517,214.3477,214.3966,55787.0
2024-04-18 15:40:00,219.34,219.65,219.1,219.21,28633.0,214.4846,214.7877,214.2499,214.3575,28633.0
2024-04-18 15:50:00,219.29,219.42,218.24,219.35,330583.0,214.4357,214.5628,213.4089,214.4944,330583.0
2024-04-19 09:30:00,219.9,219.9,217.04,217.07,101450.0,215.0322,215.0322,212.2355,212.2648,101450.0
2024-04-19 09:40:00,217.33,218.84,217.28,217.74,25809.0,212.5191,213.9956,212.4702,212.92,25809.0
2024-04-19 09:50:00,217.54,219.35,217.15,219.35,24949.0,212.7244,214.4944,212.3431,214.4944,24949.0
2024-04-19 10:00:00,219.46,220.29,219.18,220.17,23616.0,214.6019,215.4136,214.3281,215.2962,23616.0
2024-04-19 10:10:00,220.1,220.34,219.46,219.55,36758.0,215.2278,215.4624,214.6019,214.6899,36758.0
2024-04-19 10:20:00,219.54,219.94,218.84,219.78,16473.0,214.6802,215.0713,213.9956,214.9148,16473.0
2024-04-19 10:30:00,219.81,220.01,219.09,219.37,21999.0,214.9442,215.1397,214.2401,214.5139,21999.0
2024-04-19 10:40:00,219.37,220.03,219.13,219.71,76340.0,214.5139,215.1593,214.2792,214.8464,76340.0
2024-04-19 10:50:00,219.66,219.87,218.84,218.91,16217.0,214.7975,215.0028,213.9956,214.0641,16217.0
2024-04-19 11:00:00,218.86,218.87,218.11,218.79,27190.0,214.0152,214.025,213.2818,213.9468,27190.0
2024-04-19 11:10:00,218.77,218.78,217.75,217.75,10689.0,213.9272,213.937,212.9298,212.9298,10689.0
2024-04-19 11:20:00,217.76,217.76,217.2,217.63,18936.0,212.9396,212.9396,212.392,212.8124,18936.0
2024-04-19 11:30:00,217.71,217.86,217.38,217.83,45181.0,212.8907,213.0373,212.568,213.008,45181.0
2024-04-19 11:40:00,217.79,217.91,217.12,217.36,46265.0,212.9689,213.0862,212.3137,212.5484,46265.0
2024-04-19 11:50:00,217.18,217.31,216.15,216.36,14155.0,212.3724,212.4995,211.3652,211.5705,14155.0
2024-04-19 12:00:00,216.4,217.15,216.36,216.71,7125.0,211.6097,212.3431,211.5705,211.9128,7125.0
2024-04-19 12:10:00,216.49,216.49,215.64,215.91,14701.0,211.6977,211.6977,210.8665,211.1305,14701.0
2024-04-19 12:20:00,215.95,216.15,215.71,215.9,10521.0,211.1696,211.3652,210.9349,211.1207,10521.0
2024-04-19 12:30:00,215.96,216.66,215.95,216.28,28791.0,211.1794,211.8639,211.1696,211.4923,28791.0
2024-04-19 12:40:00,216.39,217.02,216.26,216.82,12418.0,211.5999,212.2159,211.4728,212.0204,12418.0
2024-04-19 12:50:00,216.91,217.3,216.76,217.22,10162.0,212.1084,212.4897,211.9617,212.4115,10162.0
2024-04-19 13:00:00,217.27,217.45,217.07,217.29,11521.0,212.4604,212.6364,212.2648,212.48,11521.0
2024-04-19 13:10:00,217.15,217.25,216.76,217.12,7051.0,212.3431,212.4408,211.9617,212.3137,7051.0
2024-04-19 13:20:00,217.3,217.3,216.41,216.41,4715.0,212.4897,212.4897,211.6194,211.6194,4715.0
2024-04-19 13:30:00,216.57,216.86,216.26,216.26,8344.0,211.7759,212.0595,211.4728,211.4728,8344.0
2024-04-19 13:40:00,216.28,216.49,216.17,216.45,11661.0,211.4923,211.6977,211.3848,211.6586,11661.0
2024-04-19 13:50:00,216.55,216.96,215.88,215.98,8460.0,211.7563,212.1573,211.1012,211.199,8460.0
2024-04-19 14:00:00,216.0,216.11,215.46,215.89,17734.0,211.2185,211.3261,210.6905,211.111,17734.0
2024-04-19 14:10:00,216.02,216.25,215.68,216.25,5421.0,211.2381,211.463,210.9056,211.463,5421.0
2024-04-19 14:20:00,216.13,216.23,215.13,215.13,13841.0,211.3456,211.4434,210.3678,210.3678,13841.0
2024-04-19 14:30:00,215.05,215.38,214.09,214.11,27688.0,210.2895,210.6122,209.3508,209.3704,27688.0
2024-04-19 14:40:00,214.03,214.25,213.08,213.55,29269.0,209.2921,209.5073,208.3632,208.8228,29269.0
2024-04-19 14:50:00,213.71,214.08,213.3,213.48,17696.0,208.9792,209.341,208.5783,208.7543,17696.0
2024-04-19 15:00:00,213.41,213.81,213.02,213.62,35598.0,208.6858,209.077,208.3045,208.8912,35598.0
2024-04-19 15:10:00,213.53,214.28,213.47,214.05,28573.0,208.8032,209.5366,208.7445,209.3117,28573.0
2024-04-19 15:20:00,214.16,214.24,213.53,213.82,36208.0,209.4192,209.4975,208.8032,209.0868,36208.0
2024-04-19 15:30:00,213.69,213.94,213.08,213.9,41746.0,208.9597,209.2041,208.3632,209.165,41746.0
2024-04-19 15:40:00,213.86,214.69,213.49,214.61,51779.0,209.1259,209.9375,208.7641,209.8593,51779.0
2024-04-19 15:50:00,214.54,215.61,214.23,215.13,412070.0,209.7908,210.8371,209.4877,210.3678,412070.0
2024-04-22 09:30:00,218.67,219.68,217.38,218.1,103990.0,213.8294,214.8171,212.568,213.272,103990.0
2024-04-22 09:40:00,218.11,219.07,217.66,218.78,30189.0,213.2818,214.2206,212.8418,213.937,30189.0
2024-04-22 09:50:00,218.78,219.01,217.53,217.74,82251.0,213.937,214.1619,212.7146,212.92,82251.0
2024-04-22 10:00:00,217.76,218.67,217.76,218.15,16898.0,212.9396,213.8294,212.9396,213.3209,16898.0
2024-04-22 10:10:00,218.13,218.5,216.96,217.21,23532.0,213.3014,213.6632,212.1573,212.4017,23532.0
2024-04-22 10:20:00,217.2,217.2,215.75,215.96,23480.0,212.392,212.392,210.9741,211.1794,23480.0
2024-04-22 10:30:00,215.94,216.51,215.88,216.5,18764.0,211.1598,211.7172,211.1012,211.7074,18764.0
2024-04-22 10:40:00,216.39,216.7,215.73,215.88,12568.0,211.5999,211.903,210.9545,211.1012,12568.0
2024-04-22 10:50:00,215.91,215.91,215.2,215.74,17578.0,211.1305,211.1305,210.4362,210.9643,17578.0
2024-04-22 11:00:00,215.68,215.92,215.37,215.49,13464.0,210.9056,211.1403,210.6025,210.7198,13464.0
2024-04-22 11:10:00,215.52,215.52,214.33,214.95,13324.0,210.7491,210.7491,209.5855,210.1918,13324.0
2024-04-22 11:20:00,214.89,215.26,214.55,215.26,10989.0,210.1331,210.4949,209.8006,210.4949,10989.0
2024-04-22 11:30:00,215.35,215.54,215.14,215.23,18295.0,210.5829,210.7687,210.3776,210.4656,18295.0
2024-04-22 11:40:00,215.24,215.42,214.6,215.42,17259.0,210.4753,210.6514,209.8495,210.6514,17259.0
2024-04-22 11:50:00,215.42,215.75,215.38,215.55,15730.0,210.6514,210.9741,210.6122,210.7785,15730.0
2024-04-22 12:00:00,215.77,216.57,215.66,216.56,15397.0,210.9936,211.7759,210.886,211.7661,15397.0
2024-04-22 12:10:00,216.56,217.59,216.56,216.92,15279.0,211.7661,212.7733,211.7661,212.1182,15279.0
2024-04-22 12:20:00,217.11,217.34,216.59,216.71,10844.0,212.3039,212.5289,211.7955,211.9128,10844.0
2024-04-22 12:30:00,216.51,216.85,216.35,216.71,13592.0,211.7172,212.0497,211.5608,211.9128,13592.0
2024-04-22 12:40:00,216.68,216.83,216.55,216.74,6912.0,211.8835,212.0301,211.7563,211.9421,6912.0
2024-04-22 12:50:00,216.77,217.24,216.53,217.24,8965.0,211.9715,212.4311,211.7368,212.4311,8965.0
2024-04-22 13:00:00,217.15,218.15,216.93,217.89,14953.0,212.3431,213.3209,212.1279,213.0667,14953.0
2024-04-22 13:10:00,217.91,218.17,217.78,217.86,20667.0,213.0862,213.3405,212.9591,213.0373,20667.0
2024-04-22 13:20:00,217.84,218.56,217.83,218.41,27777.0,213.0178,213.7218,213.008,213.5752,27777.0
2024-04-22 13:30:00,218.42,219.0,218.38,218.97,19620.0,213.5849,214.1521,213.5458,214.1228,19620.0
2024-04-22 13:40:00,218.92,219.34,218.76,219.21,34410.0,214.0739,214.4846,213.9174,214.3575,34410.0
2024-04-22 13:50:00,219.12,219.96,218.95,219.65,26462.0,214.2695,215.0909,214.1032,214.7877,26462.0
2024-04-22 14:00:00,219.65,219.83,219.36,219.66,19333.0,214.7877,214.9637,214.5041,214.7975,19333.0
2024-04-22 14:10:00,219.75,220.14,219.64,219.86,18605.0,214.8855,215.2669,214.7779,214.9931,18605.0
2024-04-22 14:20:00,219.77,220.08,219.6,219.68,11655.0,214.9051,215.2082,214.7388,214.8171,11655.0
2024-04-22 14:30:00,219.73,220.2,219.59,219.78,21895.0,214.8659,215.3255,214.729,214.9148,21895.0
2024-04-22 14:40:00,219.82,219.99,219.32,219.8,29722.0,214.954,215.1202,214.465,214.9344,29722.0
2024-04-22 14:50:00,219.8,220.0,219.39,219.58,30199.0,214.9344,215.13,214.5335,214.7193,30199.0
2024-04-22 15:00:00,219.65,220.06,219.47,219.9,35168.0,214.7877,215.1886,214.6117,215.0322,35168.0
2024-04-22 15:10:00,219.94,220.03,219.52,219.53,33592.0,215.0713,215.1593,214.6606,214.6704,33592.0
2024-04-22 15:20:00,219.53,219.53,219.04,219.31,39565.0,214.6704,214.6704,214.1912,214.4552,39565.0
2024-04-22 15:30:00,219.3,219.42,218.36,218.44,31885.0,214.4455,214.5628,213.5263,213.6045,31885.0
2024-04-22 15:40:00,218.51,218.67,218.07,218.17,30676.0,213.673,213.8294,213.2427,213.3405,30676.0
2024-04-22 15:50:00,218.14,218.92,217.4,218.61,225564.0,213.3111,214.0739,212.5875,213.7707,225564.0
2024-04-23 09:30:00,219.02,221.99,218.84,221.74,51664.0,214.1717,217.0759,213.9956,216.8315,51664.0
2024-04-23 09:40:00,221.73,223.95,221.5,223.7,35561.0,216.8217,218.9925,216.5968,218.7481,35561.0
2024-04-23 09:50:00,223.59,225.0,223.41,224.98,12682.0,218.6405,220.0193,218.4645,219.9997,12682.0
2024-04-23 10:00:00,224.86,225.28,224.01,224.85,85274.0,219.8824,220.2931,219.0512,219.8726,85274.0
2024-04-23 10:10:00,224.93,225.31,224.57,224.94,32309.0,219.9508,220.3224,219.5988,219.9606,32309.0
2024-04-23 10:20:00,224.97,226.3,224.91,226.11,35321.0,219.99,221.2905,219.9313,221.1047,35321.0
2024-04-23 10:30:00,225.87,226.57,225.31,225.5,26314.0,220.87,221.5545,220.3224,220.5082,26314.0
2024-04-23 10:40:00,225.33,225.35,223.98,224.03,14669.0,220.342,220.3615,219.0219,219.0708,14669.0
2024-04-23 10:50:00,224.06,224.94,223.65,224.82,25045.0,219.1001,219.9606,218.6992,219.8433,25045.0
2024-04-23 11:00:00,224.82,225.06,223.86,223.95,23752.0,219.8433,220.078,218.9045,218.9925,23752.0
2024-04-23 11:10:00,224.02,224.86,224.0,224.8,28562.0,219.061,219.8824,219.0414,219.8237,28562.0
2024-04-23 11:20:00,224.66,224.93,224.23,224.33,16204.0,219.6868,219.9508,219.2663,219.3641,16204.0
2024-04-23 11:30:00,224.34,225.41,224.21,225.31,43804.0,219.3739,220.4202,219.2468,220.3224,43804.0
2024-04-23 11:40:00,225.31,225.55,225.05,225.28,16507.0,220.3224,220.5571,220.0682,220.2931,16507.0
2024-04-23 11:50:00,225.18,225.82,225.18,225.46,10045.0,220.1953,220.8211,220.1953,220.4691,10045.0
2024-04-23 12:00:00,225.46,226.38,225.46,226.03,20965.0,220.4691,221.3687,220.4691,221.0265,20965.0
2024-04-23 12:10:00,226.01,226.09,225.31,225.5,14686.0,221.0069,221.0852,220.3224,220.5082,14686.0
2024-04-23 12:20:00,225.5,225.82,225.42,225.81,7071.0,220.5082,220.8211,220.43,220.8114,7071.0
2024-04-23 12:30:00,225.81,225.94,225.64,225.94,8496.0,220.8114,220.9385,220.6451,220.9385,8496.0
2024-04-23 12:40:00,225.85,225.97,225.39,225.45,10769.0,220.8505,220.9678,220.4007,220.4593,10769.0
2024-04-23 12:50:00,225.46,225.5,225.12,225.36,10583.0,220.4691,220.5082,220.1366,220.3713,10583.0
2024-04-23 13:00:00,225.26,225.75,225.11,225.57,12486.0,220.2735,220.7527,220.1269,220.5767,12486.0
2024-04-23 13:10:00,225.5,225.5,224.92,225.17,15734.0,220.5082,220.5082,219.9411,220.1855,15734.0
2024-04-23 13:20:00,225.19,225.43,225.06,225.19,6488.0,220.2051,220.4398,220.078,220.2051,6488.0
2024-04-23 13:30:00,225.43,225.64,225.01,225.64,9864.0,220.4398,220.6451,220.0291,220.6451,9864.0
2024-04-23 13:40:00,225.66,225.83,225.5,225.67,6575.0,220.6647,220.8309,220.5082,220.6745,6575.0
2024-04-23 13:50:00,225.69,226.12,225.63,225.98,9243.0,220.694,221.1145,220.6353,220.9776,9243.0
2024-04-23 14:00:00,225.97,226.15,225.82,225.83,10971.0,220.9678,221.1438,220.8211,220.8309,10971.0
2024-04-23 14:10:00,225.84,226.06,225.53,225.95,10388.0,220.8407,221.0558,220.5376,220.9483,10388.0
2024-04-23 14:20:00,225.95,226.38,225.68,226.38,8244.0,220.9483,221.3687,220.6842,221.3687,8244.0
2024-04-23 14:30:00,226.36,226.71,225.98,226.58,13694.0,221.3492,221.6914,220.9776,221.5643,13694.0
2024-04-23 14:40:00,226.68,226.89,226.4,226.47,11623.0,221.6621,221.8674,221.3883,221.4567,11623.0
2024-04-23 14:50:00,226.42,226.47,226.12,226.26,17109.0,221.4079,221.4567,221.1145,221.2514,17109.0
2024-04-23 15:00:00,226.11,226.11,225.65,225.92,6452.0,221.1047,221.1047,220.6549,220.9189,6452.0
2024-04-23 15:10:00,225.92,226.09,225.69,225.88,14978.0,220.9189,221.0852,220.694,220.8798,14978.0
2024-04-23 15:20:00,225.8,225.87,225.12,225.28,13463.0,220.8016,220.87,220.1366,220.2931,13463.0
2024-04-23 15:30:00,225.27,225.6,225.15,225.51,25913.0,220.2833,220.606,220.166,220.518,25913.0
2024-04-23 15:40:00,225.66,226.07,225.55,225.64,39597.0,220.6647,221.0656,220.5571,220.6451,39597.0
2024-04-23 15:50:00,225.72,225.93,225.03,225.72,249440.0,220.7233,220.9287,220.0486,220.7233,249440.0
2024-04-24 09:30:00,235.59,237.69,233.79,235.57,198926.0,230.3749,232.4284,228.6147,230.3553,198926.0
2024-04-24 09:40:00,235.9,237.44,234.87,237.19,146605.0,230.678,232.1839,229.6708,231.9394,146605.0
2024-04-24 09:50:00,237.11,237.19,235.58,236.15,53731.0,231.8612,231.9394,230.3651,230.9225,53731.0
2024-04-24 10:00:00,236.31,237.07,234.82,236.65,102795.0,231.0789,231.8221,229.6219,231.4114,102795.0
2024-04-24 10:10:00,236.74,237.09,235.16,236.14,73766.0,231.4994,231.8417,229.9544,230.9127,73766.0
2024-04-24 10:20:00,236.23,236.65,235.74,235.75,36250.0,231.0007,231.4114,230.5215,230.5313,36250.0
2024-04-24 10:30:00,235.81,235.99,235.12,235.16,80627.0,230.59,230.766,229.9153,229.9544,80627.0
2024-04-24 10:40:00,235.26,235.34,233.38,234.54,31124.0,230.0522,230.1304,228.2138,229.3481,31124.0
2024-04-24 10:50:00,234.6,235.14,234.16,234.95,92399.0,229.4068,229.9348,228.9765,229.749,92399.0
2024-04-24 11:00:00,235.1,235.1,234.0,234.38,55727.0,229.8957,229.8957,228.8201,229.1916,55727.0
2024-04-24 11:10:00,234.4,234.71,233.86,233.86,35664.0,229.2112,229.5143,228.6832,228.6832,35664.0
2024-04-24 11:20:00,233.88,234.67,233.63,234.47,56522.0,228.7027,229.4752,228.4582,229.2797,56522.0
2024-04-24 11:30:00,234.43,235.28,234.34,235.13,61217.0,229.2405,230.0717,229.1525,229.925,61217.0
2024-04-24 11:40:00,235.2,235.36,234.13,234.35,72514.0,229.9935,230.15,228.9472,229.1623,72514.0
2024-04-24 11:50:00,234.36,234.46,233.29,233.55,58906.0,229.1721,229.2699,228.1258,228.38,58906.0
2024-04-24 12:00:00,233.59,234.41,233.41,233.87,54793.0,228.4191,229.221,228.2431,228.6929,54793.0
2024-04-24 12:10:00,233.96,233.98,233.01,233.23,68722.0,228.7809,228.8005,227.852,228.0671,68722.0
2024-04-24 12:20:00,233.44,233.7,233.19,233.7,9714.0,228.2725,228.5267,228.028,228.5267,9714.0
2024-04-24 12:30:00,233.57,233.92,233.14,233.78,13317.0,228.3996,228.7418,227.9791,228.6049,13317.0
2024-04-24 12:40:00,233.67,233.87,233.45,233.61,14925.0,228.4974,228.6929,228.2822,228.4387,14925.0
2024-04-24 12:50:00,233.54,234.01,233.49,234.01,16688.0,228.3702,228.8298,228.3213,228.8298,16688.0
2024-04-24 13:00:00,233.98,234.24,233.53,233.72,17717.0,228.8005,229.0547,228.3605,228.5463,17717.0
2024-04-24 13:10:00,233.69,233.75,233.15,233.5,22485.0,228.5169,228.5756,227.9889,228.3311,22485.0
2024-04-24 13:20:00,233.51,233.71,233.31,233.49,14506.0,228.3409,228.5365,228.1453,228.3213,14506.0
2024-04-24 13:30:00,233.57,233.81,233.32,233.7,11579.0,228.3996,228.6343,228.1551,228.5267,11579.0
2024-04-24 13:40:00,233.78,234.65,233.7,234.65,11598.0,228.6049,229.4557,228.5267,229.4557,11598.0
2024-04-24 13:50:00,234.56,234.68,234.23,234.6,20075.0,229.3677,229.485,229.045,229.4068,20075.0
2024-04-24 14:00:00,234.63,234.63,233.68,234.13,16374.0,229.4361,229.4361,228.5071,228.9472,16374.0
2024-04-24 14:10:00,234.1,234.15,232.78,232.85,6589.0,228.9178,228.9667,227.6271,227.6955,6589.0
2024-04-24 14:20:00,232.82,233.31,232.62,232.84,13027.0,227.6662,228.1453,227.4706,227.6857,13027.0
2024-04-24 14:30:00,232.84,232.85,232.32,232.84,15574.0,227.6857,227.6955,227.1772,227.6857,15574.0
2024-04-24 14:40:00,232.83,233.14,232.72,232.93,14163.0,227.676,227.9791,227.5684,227.7737,14163.0
2024-04-24 14:50:00,232.84,232.9,232.42,232.55,23184.0,227.6857,227.7444,227.275,227.4022,23184.0
2024-04-24 15:00:00,232.55,233.01,232.46,232.94,13387.0,227.4022,227.852,227.3141,227.7835,13387.0
2024-04-24 15:10:00,233.08,233.44,232.89,233.44,15442.0,227.9204,228.2725,227.7346,228.2725,15442.0
2024-04-24 15:20:00,233.41,234.16,233.3,233.74,14487.0,228.2431,228.9765,228.1356,228.5658,14487.0
2024-04-24 15:30:00,233.74,234.08,233.49,233.96,23688.0,228.5658,228.8983,228.3213,228.7809,23688.0
2024-04-24 15:40:00,234.04,234.72,233.97,234.46,27826.0,228.8592,229.5241,228.7907,229.2699,27826.0
2024-04-24 15:50:00,234.47,236.18,234.12,235.16,301688.0,229.2797,230.9518,228.9374,229.9544,301688.0
2024-04-25 09:30:00,237.0,237.34,233.75,234.69,43000.0,231.7536,232.0861,228.5756,229.4948,43000.0
2024-04-25 09:40:00,234.63,235.99,234.51,234.78,35861.0,229.4361,230.766,229.3188,229.5828,35861.0
2024-04-25 09:50:00,234.64,237.82,234.63,237.33,44412.0,229.4459,232.5555,229.4361,232.0763,44412.0
2024-04-25 10:00:00,236.89,237.36,235.83,236.69,113830.0,231.6461,232.1057,230.6095,231.4505,113830.0
2024-04-25 10:10:00,236.98,238.24,236.95,237.97,32437.0,231.7341,232.9662,231.7048,232.7022,32437.0
2024-04-25 10:20:00,238.17,239.36,238.17,238.75,27941.0,232.8978,234.0614,232.8978,233.4649,27941.0
2024-04-25 10:30:00,238.77,238.96,237.63,237.72,19743.0,233.4845,233.6703,232.3697,232.4577,19743.0
2024-04-25 10:40:00,237.87,238.17,237.25,237.31,16722.0,232.6044,232.8978,231.9981,232.0568,16722.0
2024-04-25 10:50:00,237.32,237.43,236.2,236.36,34283.0,232.0666,232.1741,230.9714,231.1278,34283.0
2024-04-25 11:00:00,236.31,236.98,235.87,236.02,18360.0,231.0789,231.7341,230.6487,230.7953,18360.0
2024-04-25 11:10:00,236.17,236.21,234.96,235.51,28426.0,230.942,230.9811,229.7588,230.2966,28426.0
2024-04-25 11:20:00,235.38,236.21,235.16,236.11,14571.0,230.1695,230.9811,229.9544,230.8834,14571.0
2024-04-25 11:30:00,236.07,236.25,234.74,234.93,11379.0,230.8442,231.0203,229.5437,229.7295,11379.0
2024-04-25 11:40:00,234.94,234.94,234.2,234.43,20373.0,229.7393,229.7393,229.0156,229.2405,20373.0
2024-04-25 11:50:00,234.36,235.16,234.3,235.16,9803.0,229.1721,229.9544,229.1134,229.9544,9803.0
2024-04-25 12:00:00,235.09,235.31,234.9,235.14,8434.0,229.8859,230.1011,229.7001,229.9348,8434.0
2024-04-25 12:10:00,235.26,235.46,234.78,235.37,10498.0,230.0522,230.2477,229.5828,230.1597,10498.0
2024-04-25 12:20:00,235.24,235.51,235.09,235.49,9330.0,230.0326,230.2966,229.8859,230.2771,9330.0
2024-04-25 12:30:00,235.52,235.71,234.95,235.67,15927.0,230.3064,230.4922,229.749,230.4531,15927.0
2024-04-25 12:40:00,235.6,235.95,235.24,235.79,18546.0,230.3846,230.7269,230.0326,230.5704,18546.0
2024-04-25 12:50:00,235.71,236.7,235.61,236.58,20137.0,230.4922,231.4603,230.3944,231.3429,20137.0
2024-04-25 13:00:00,236.44,236.89,236.21,236.21,16219.0,231.206,231.6461,230.9811,230.9811,16219.0
2024-04-25 13:10:00,236.34,236.72,236.18,236.31,9811.0,231.1083,231.4798,230.9518,231.0789,9811.0
2024-04-25 13:20:00,236.28,236.92,236.19,236.92,10069.0,231.0496,231.6754,230.9616,231.6754,10069.0
2024-04-25 13:30:00,236.79,237.64,236.72,237.64,13957.0,231.5483,232.3795,231.4798,232.3795,13957.0
2024-04-25 13:40:00,237.74,238.11,237.28,238.02,13736.0,232.4773,232.8391,232.0275,232.7511,13736.0
2024-04-25 13:50:00,238.02,238.68,238.0,238.64,23338.0,232.7511,233.3965,232.7315,233.3573,23338.0
2024-04-25 14:00:00,238.64,239.39,238.5,239.38,59579.0,233.3573,234.0907,233.2204,234.081,59579.0
2024-04-25 14:10:00,239.29,239.32,238.92,239.19,7263.0,233.993,234.0223,233.6311,233.8952,7263.0
2024-04-25 14:20:00,239.09,239.18,238.27,238.31,13588.0,233.7974,233.8854,232.9955,233.0347,13588.0
2024-04-25 14:30:00,238.06,238.71,237.84,238.13,8462.0,232.7902,233.4258,232.5751,232.8586,8462.0
2024-04-25 14:40:00,238.04,238.04,237.46,237.67,6609.0,232.7706,232.7706,232.2035,232.4088,6609.0
2024-04-25 14:50:00,237.72,238.22,237.21,238.21,17478.0,232.4577,232.9466,231.959,232.9369,17478.0
2024-04-25 15:00:00,238.15,238.73,238.15,238.37,20123.0,232.8782,233.4454,232.8782,233.0933,20123.0
2024-04-25 15:10:00,238.3,239.37,238.29,239.37,17946.0,233.0249,234.0712,233.0151,234.0712,17946.0
2024-04-25 15:20:00,239.33,239.59,238.85,238.93,16131.0,234.0321,234.2863,233.5627,233.6409,16131.0
2024-04-25 15:30:00,238.84,238.84,237.88,238.17,25894.0,233.5529,233.5529,232.6142,232.8978,25894.0
2024-04-25 15:40:00,238.07,238.22,236.44,236.49,30944.0,232.8,232.9466,231.206,231.2549,30944.0
2024-04-25 15:50:00,236.65,238.27,236.58,238.24,169231.0,231.4114,232.9955,231.3429,232.9662,169231.0
2024-04-26 09:30:00,236.59,239.14,236.39,238.92,37625.0,231.3527,233.8463,231.1572,233.6311,37625.0
2024-04-26 09:40:00,238.58,239.47,238.01,239.47,23758.0,233.2987,234.169,232.7413,234.169,23758.0
2024-04-26 09:50:00,239.53,240.58,239.45,240.46,29161.0,234.2276,235.2544,234.1494,235.1371,29161.0
2024-04-26 10:00:00,240.66,240.85,239.85,240.5,39737.0,235.3326,235.5184,234.5406,235.1762,39737.0
2024-04-26 10:10:00,240.51,241.97,240.5,241.79,41610.0,235.186,236.6136,235.1762,236.4376,41610.0
2024-04-26 10:20:00,241.93,242.17,241.33,241.41,35313.0,236.5745,236.8092,235.9878,236.066,35313.0
2024-04-26 10:30:00,241.44,242.2,241.21,241.71,12880.0,236.0954,236.8385,235.8705,236.3594,12880.0
2024-04-26 10:40:00,241.71,242.08,241.27,241.97,14934.0,236.3594,236.7212,235.9291,236.6136,14934.0
2024-04-26 10:50:00,241.86,242.11,241.5,242.03,8554.0,236.5061,236.7505,236.154,236.6723,8554.0
2024-04-26 11:00:00,242.04,243.15,242.01,242.65,22753.0,236.6821,237.7675,236.6527,237.2786,22753.0
2024-04-26 11:10:00,242.71,242.73,241.91,242.46,13604.0,237.3373,237.3568,236.555,237.0928,13604.0
2024-04-26 11:20:00,242.53,242.59,242.17,242.37,8013.0,237.1612,237.2199,236.8092,237.0048,8013.0
2024-04-26 11:30:00,242.6,242.66,242.15,242.57,14024.0,237.2297,237.2884,236.7896,237.2003,14024.0
2024-04-26 11:40:00,242.59,243.12,242.45,242.99,16208.0,237.2199,237.7382,237.083,237.6111,16208.0
2024-04-26 11:50:00,243.03,243.35,242.44,243.24,25673.0,237.6502,237.9631,237.0732,237.8555,25673.0
2024-04-26 12:00:00,243.14,243.14,242.1,242.46,10586.0,237.7577,237.7577,236.7408,237.0928,10586.0
2024-04-26 12:10:00,242.39,242.84,242.29,242.69,18841.0,237.0243,237.4644,236.9265,237.3177,18841.0
2024-04-26 12:20:00,242.75,242.84,242.36,242.8,17812.0,237.3764,237.4644,236.995,237.4253,17812.0
2024-04-26 12:30:00,242.71,243.62,242.69,243.47,22053.0,237.3373,238.2271,237.3177,238.0804,22053.0
2024-04-26 12:40:00,243.63,243.75,243.01,243.23,20202.0,238.2369,238.3542,237.6306,237.8457,20202.0
2024-04-26 12:50:00,243.29,243.61,243.15,243.61,10090.0,237.9044,238.2173,237.7675,238.2173,10090.0
2024-04-26 13:00:00,243.57,243.64,243.12,243.21,20767.0,238.1782,238.2467,237.7382,237.8262,20767.0
2024-04-26 13:10:00,243.26,243.79,243.18,243.7,11582.0,237.8751,238.3933,237.7968,238.3053,11582.0
2024-04-26 13:20:00,243.72,244.0,243.59,243.81,11952.0,238.3249,238.5987,238.1978,238.4129,11952.0
2024-04-26 13:30:00,243.81,244.11,243.5,243.69,22200.0,238.4129,238.7063,238.1098,238.2956,22200.0
2024-04-26 13:40:00,243.62,244.29,243.34,244.17,18241.0,238.2271,238.8823,237.9533,238.7649,18241.0
2024-04-26 13:50:00,244.09,244.11,243.52,243.59,15083.0,238.6867,238.7063,238.1293,238.1978,15083.0
2024-04-26 14:00:00,243.56,243.65,243.28,243.38,10360.0,238.1684,238.2564,237.8946,237.9924,10360.0
2024-04-26 14:10:00,243.29,243.75,243.18,243.33,31598.0,237.9044,238.3542,237.7968,237.9435,31598.0
2024-04-26 14:20:00,243.29,243.47,243.23,243.32,10456.0,237.9044,238.0804,237.8457,237.9337,10456.0
2024-04-26 14:30:00,243.37,243.37,242.88,242.97,11008.0,237.9826,237.9826,237.5035,237.5915,11008.0
2024-04-26 14:40:00,242.92,243.1,242.53,243.1,13255.0,237.5426,237.7186,237.1612,237.7186,13255.0
2024-04-26 14:50:00,243.07,243.13,242.5,243.06,13456.0,237.6893,237.748,237.1319,237.6795,13456.0
2024-04-26 15:00:00,243.09,243.27,242.85,243.16,19553.0,237.7088,237.8849,237.4742,237.7773,19553.0
2024-04-26 15:10:00,243.14,243.49,242.95,243.32,18468.0,237.7577,238.1,237.5719,237.9337,18468.0
2024-04-26 15:20:00,243.31,243.75,243.25,243.58,30596.0,237.924,238.3542,237.8653,238.188,30596.0
2024-04-26 15:30:00,243.52,243.52,242.94,242.98,21927.0,238.1293,238.1293,237.5622,237.6013,21927.0
2024-04-26 15:40:00,243.01,243.14,242.64,243.07,33821.0,237.6306,237.7577,237.2688,237.6893,33821.0
2024-04-26 15:50:00,243.16,243.5,242.5,242.51,215811.0,237.7773,238.1098,237.1319,237.1417,215811.0
2024-04-29 09:30:00,242.75,244.74,242.13,243.67,72075.0,237.3764,239.3223,236.7701,238.276,72075.0
2024-04-29 09:40:00,243.62,243.87,242.87,243.13,52998.0,238.2271,238.4716,237.4937,237.748,52998.0
2024-04-29 09:50:00,243.0,243.49,242.28,243.03,51560.0,237.6208,238.1,236.9168,237.6502,51560.0
2024-04-29 10:00:00,243.17,243.75,242.31,243.62,48021.0,237.7871,238.3542,236.9461,238.2271,48021.0
2024-04-29 10:10:00,243.69,244.37,243.57,243.77,40370.0,238.2956,238.9605,238.1782,238.3738,40370.0
2024-04-29 10:20:00,243.82,244.75,243.48,244.75,38137.0,238.4227,239.3321,238.0902,239.3321,38137.0
2024-04-29 10:30:00,244.74,245.59,244.22,244.45,33027.0,239.3223,240.1535,238.8138,239.0387,33027.0
2024-04-29 10:40:00,244.41,244.79,244.07,244.41,21777.0,238.9996,239.3712,238.6671,238.9996,21777.0
2024-04-29 10:50:00,244.43,244.65,243.69,244.46,31753.0,239.0192,239.2343,238.2956,239.0485,31753.0
2024-04-29 11:00:00,244.32,244.59,243.53,243.84,25416.0,238.9116,239.1756,238.1391,238.4422,25416.0
2024-04-29 11:10:00,243.89,244.78,243.77,244.75,10573.0,238.4911,239.3614,238.3738,239.3321,10573.0
2024-04-29 11:20:00,244.79,244.96,244.59,244.9,23821.0,239.3712,239.5374,239.1756,239.4788,23821.0
2024-04-29 11:30:00,244.77,244.8,243.68,244.67,24636.0,239.3516,239.381,238.2858,239.2539,24636.0
2024-04-29 11:40:00,244.67,245.32,244.58,244.64,22247.0,239.2539,239.8895,239.1659,239.2245,22247.0
2024-04-29 11:50:00,244.78,245.08,244.17,244.94,12934.0,239.3614,239.6548,238.7649,239.5179,12934.0
2024-04-29 12:00:00,244.9,245.23,244.59,244.88,13187.0,239.4788,239.8015,239.1756,239.4592,13187.0
2024-04-29 12:10:00,244.96,245.41,244.8,245.2,13073.0,239.5374,239.9775,239.381,239.7721,13073.0
2024-04-29 12:20:00,245.2,245.53,245.0,245.38,15982.0,239.7721,240.0948,239.5766,239.9481,15982.0
2024-04-29 12:30:00,245.35,245.59,245.11,245.28,16744.0,239.9188,240.1535,239.6841,239.8504,16744.0
2024-04-29 12:40:00,245.12,245.44,245.0,245.16,13679.0,239.6939,240.0068,239.5766,239.733,13679.0
2024-04-29 12:50:00,245.15,245.71,244.99,245.66,32792.0,239.7232,240.2708,239.5668,240.2219,32792.0
2024-04-29 13:00:00,245.63,245.7,245.38,245.67,28611.0,240.1926,240.2611,239.9481,240.2317,28611.0
2024-04-29 13:10:00,245.62,246.23,245.6,246.22,26141.0,240.1828,240.7793,240.1633,240.7696,26141.0
2024-04-29 13:20:00,246.29,247.15,246.22,246.72,78841.0,240.838,241.679,240.7696,241.2585,78841.0
2024-04-29 13:30:00,246.63,247.94,246.1,247.59,56724.0,241.1705,242.4515,240.6522,242.1092,56724.0
2024-04-29 13:40:00,247.48,247.48,246.74,246.92,22952.0,242.0017,242.0017,241.278,241.4541,22952.0
2024-04-29 13:50:00,246.75,247.0,246.56,246.85,16774.0,241.2878,241.5323,241.102,241.3856,16774.0
2024-04-29 14:00:00,246.64,246.78,246.4,246.63,19941.0,241.1803,241.3172,240.9456,241.1705,19941.0
2024-04-29 14:10:00,246.63,246.93,246.46,246.48,14336.0,241.1705,241.4638,241.0042,241.0238,14336.0
2024-04-29 14:20:00,246.58,246.63,245.88,246.24,20051.0,241.1216,241.1705,240.4371,240.7891,20051.0
2024-04-29 14:30:00,246.23,246.32,245.76,246.24,23253.0,240.7793,240.8673,240.3197,240.7891,23253.0
2024-04-29 14:40:00,246.32,246.85,246.24,246.65,27153.0,240.8673,241.3856,240.7891,241.19,27153.0
2024-04-29 14:50:00,246.65,246.85,246.5,246.77,30518.0,241.19,241.3856,241.0434,241.3074,30518.0
2024-04-29 15:00:00,246.77,246.77,245.24,246.04,40119.0,241.3074,241.3074,239.8112,240.5935,40119.0
2024-04-29 15:10:00,246.04,246.49,245.72,246.49,27587.0,240.5935,241.0336,240.2806,241.0336,27587.0
2024-04-29 15:20:00,246.49,246.73,245.78,246.07,95974.0,241.0336,241.2683,240.3393,240.6229,95974.0
2024-04-29 15:30:00,246.08,246.54,245.93,245.99,48784.0,240.6327,241.0825,240.486,240.5446,48784.0
2024-04-29 15:40:00,245.98,246.67,245.71,246.44,55720.0,240.5349,241.2096,240.2708,240.9847,55720.0
2024-04-29 15:50:00,246.57,247.37,246.33,247.13,261205.0,241.1118,241.8941,240.8771,241.6594,261205.0
2024-04-30 09:30:00,257.72,259.38,254.47,258.42,295447.0,252.015,253.6382,248.8369,252.6995,295447.0
2024-04-30 09:40:00,258.99,261.15,258.16,260.14,150120.0,253.2569,255.3691,252.4452,254.3814,150120.0
2024-04-30 09:50:00,260.16,260.94,258.59,258.65,131225.0,254.401,255.1637,252.8657,252.9244,131225.0
2024-04-30 10:00:00,258.92,260.4,257.36,257.98,134863.0,253.1884,254.6357,251.663,252.2692,134863.0
2024-04-30 10:10:00,258.12,258.23,256.54,257.75,45788.0,252.4061,252.5137,250.8611,252.0443,45788.0
2024-04-30 10:20:00,257.57,258.67,256.96,257.0,36174.0,251.8683,252.944,251.2718,251.3109,36174.0
2024-04-30 10:30:00,256.84,257.23,256.28,256.69,29430.0,251.1545,251.5358,250.6069,251.0078,29430.0
2024-04-30 10:40:00,256.57,258.85,256.48,257.48,50211.0,250.8904,253.12,250.8024,251.7803,50211.0
2024-04-30 10:50:00,257.44,257.58,255.76,256.51,35822.0,251.7412,251.8781,250.0984,250.8318,35822.0
2024-04-30 11:00:00,256.31,256.54,255.5,255.52,29810.0,250.6362,250.8611,249.8441,249.8637,29810.0
2024-04-30 11:10:00,255.75,256.02,255.0,255.53,46972.0,250.0886,250.3526,249.3552,249.8735,46972.0
2024-04-30 11:20:00,255.53,255.92,254.37,255.92,50362.0,249.8735,250.2548,248.7391,250.2548,50362.0
2024-04-30 11:30:00,255.72,255.94,254.34,254.99,44252.0,250.0593,250.2744,248.7098,249.3454,44252.0
2024-04-30 11:40:00,254.99,255.28,252.74,253.07,131690.0,249.3454,249.629,247.1452,247.4679,131690.0
2024-04-30 11:50:00,252.6,254.58,252.45,254.33,49883.0,247.0083,248.9445,246.8616,248.7,49883.0
2024-04-30 12:00:00,254.4,254.58,251.51,252.25,29172.0,248.7685,248.9445,245.9424,246.6661,29172.0
2024-04-30 12:10:00,252.46,253.13,252.06,253.03,25347.0,246.8714,247.5266,246.4803,247.4288,25347.0
2024-04-30 12:20:00,253.1,253.13,251.84,251.84,19039.0,247.4973,247.5266,246.2651,246.2651,19039.0
2024-04-30 12:30:00,251.83,252.02,250.76,251.23,22501.0,246.2554,246.4412,245.2091,245.6686,22501.0
2024-04-30 12:40:00,251.12,251.49,250.51,251.18,28065.0,245.5611,245.9229,244.9646,245.6198,28065.0
2024-04-30 12:50:00,251.37,251.98,251.21,251.96,27643.0,245.8055,246.402,245.6491,246.3825,27643.0
2024-04-30 13:00:00,251.83,253.09,251.71,252.42,61057.0,246.2554,247.4875,246.138,246.8323,61057.0
2024-04-30 13:10:00,252.45,252.66,251.77,251.84,40322.0,246.8616,247.067,246.1967,246.2651,40322.0
2024-04-30 13:20:00,251.85,253.39,251.57,253.16,24174.0,246.2749,247.7808,246.0011,247.5559,24174.0
2024-04-30 13:30:00,253.17,253.94,253.01,253.83,36187.0,247.5657,248.3187,247.4092,248.2111,36187.0
2024-04-30 13:40:00,253.92,255.54,253.92,255.16,42532.0,248.2991,249.8832,248.2991,249.5117,42532.0
2024-04-30 13:50:00,255.3,255.48,254.74,255.04,44570.0,249.6486,249.8246,249.1009,249.3943,44570.0
2024-04-30 14:00:00,255.14,255.32,254.8,255.03,25964.0,249.4921,249.6681,249.1596,249.3845,25964.0
2024-04-30 14:10:00,255.11,255.55,254.8,255.55,19743.0,249.4628,249.893,249.1596,249.893,19743.0
2024-04-30 14:20:00,255.52,255.85,255.27,255.3,18863.0,249.8637,250.1864,249.6192,249.6486,18863.0
2024-04-30 14:30:00,255.3,256.66,255.03,256.35,34853.0,249.6486,250.9784,249.3845,250.6753,34853.0
2024-04-30 14:40:00,256.36,256.44,255.34,255.34,24677.0,250.6851,250.7633,249.6877,249.6877,24677.0
2024-04-30 14:50:00,255.39,255.72,255.02,255.72,42231.0,249.7366,250.0593,249.3748,250.0593,42231.0
2024-04-30 15:00:00,255.61,256.22,255.44,256.19,40388.0,249.9517,250.5482,249.7855,250.5189,40388.0
2024-04-30 15:10:00,256.2,256.6,256.12,256.42,42144.0,250.5286,250.9198,250.4504,250.7438,42144.0
2024-04-30 15:20:00,256.42,256.86,256.1,256.86,36987.0,250.7438,251.174,250.4308,251.174,36987.0
2024-04-30 15:30:00,256.81,257.13,256.53,256.79,50176.0,251.1251,251.438,250.8513,251.1056,50176.0
2024-04-30 15:40:00,256.79,257.26,256.18,257.24,107631.0,251.1056,251.5652,250.5091,251.5456,107631.0
2024-04-30 15:50:00,257.08,258.06,255.98,256.19,407473.0,251.3891,252.3475,250.3135,250.5189,407473.0
2024-05-01 09:30:00,253.19,254.65,253.04,253.79,34609.0,247.5853,249.0129,247.4386,248.172,34609.0
2024-05-01 09:40:00,253.7,254.73,251.92,252.53,54917.0,248.084,249.0912,246.3434,246.9399,54917.0
2024-05-01 09:50:00,252.53,253.72,250.64,250.71,43252.0,246.9399,248.1035,245.0917,245.1602,43252.0
2024-05-01 10:00:00,250.82,251.14,249.27,249.45,52275.0,245.2677,245.5806,243.752,243.9281,52275.0
2024-05-01 10:10:00,249.33,250.05,248.46,248.91,43473.0,243.8107,244.5148,242.96,243.4,43473.0
2024-05-01 10:20:00,248.8,250.15,247.84,249.32,59964.0,243.2924,244.6126,242.3537,243.8009,59964.0
2024-05-01 10:30:00,249.32,250.03,248.74,249.71,53009.0,243.8009,244.4952,243.2338,244.1823,53009.0
2024-05-01 10:40:00,249.71,250.02,248.49,248.6,41563.0,244.1823,244.4854,242.9893,243.0969,41563.0
2024-05-01 10:50:00,248.68,250.12,248.26,249.64,41362.0,243.1751,244.5832,242.7644,244.1138,41362.0
2024-05-01 11:00:00,249.61,249.84,248.46,248.49,16657.0,244.0845,244.3094,242.96,242.9893,16657.0
2024-05-01 11:10:00,248.51,249.1,247.01,247.23,35882.0,243.0089,243.5858,241.5421,241.7572,35882.0
2024-05-01 11:20:00,247.27,247.94,246.8,247.66,27601.0,241.7963,242.4515,241.3367,242.1777,27601.0
2024-05-01 11:30:00,247.54,248.43,247.25,248.4,25673.0,242.0603,242.9306,241.7768,242.9013,25673.0
2024-05-01 11:40:00,248.43,248.43,247.12,247.41,21548.0,242.9306,242.9306,241.6496,241.9332,21548.0
2024-05-01 11:50:00,247.32,248.21,247.1,247.99,37711.0,241.8452,242.7155,241.6301,242.5004,37711.0
2024-05-01 12:00:00,247.91,248.02,246.8,247.89,45446.0,242.4221,242.5297,241.3367,242.4026,45446.0
2024-05-01 12:10:00,247.93,249.27,247.84,249.02,32660.0,242.4417,243.752,242.3537,243.5076,32660.0
2024-05-01 12:20:00,249.02,249.08,247.72,248.22,33764.0,243.5076,243.5662,242.2363,242.7253,33764.0
2024-05-01 12:30:00,248.22,248.39,246.82,247.11,35792.0,242.7253,242.8915,241.3563,241.6398,35792.0
2024-05-01 12:40:00,247.13,247.58,246.56,246.95,33146.0,241.6594,242.0994,241.102,241.4834,33146.0
2024-05-01 12:50:00,246.88,247.32,246.55,247.02,15197.0,241.4149,241.8452,241.0922,241.5518,15197.0
2024-05-01 13:00:00,247.1,248.0,247.03,247.94,7677.0,241.6301,242.5101,241.5616,242.4515,7677.0
2024-05-01 13:10:00,247.89,247.93,247.54,247.73,8853.0,242.4026,242.4417,242.0603,242.2461,8853.0
2024-05-01 13:20:00,247.85,248.88,247.84,248.75,20059.0,242.3635,243.3707,242.3537,243.2435,20059.0
2024-05-01 13:30:00,248.76,249.68,248.38,248.97,48493.0,243.2533,244.153,242.8817,243.4587,48493.0
2024-05-01 13:40:00,248.94,249.78,248.75,249.63,24202.0,243.4293,244.2507,243.2435,244.1041,24202.0
2024-05-01 13:50:00,249.66,250.38,249.66,250.29,32107.0,244.1334,244.8375,244.1334,244.7495,32107.0
2024-05-01 14:00:00,250.39,252.32,250.04,250.99,75349.0,244.8472,246.7345,244.505,245.434,75349.0
2024-05-01 14:10:00,250.76,251.19,250.23,250.89,27594.0,245.2091,245.6295,244.6908,245.3362,27594.0
2024-05-01 14:20:00,250.71,252.53,250.53,252.36,43931.0,245.1602,246.9399,244.9841,246.7736,43931.0
2024-05-01 14:30:00,252.33,252.54,249.76,252.28,45488.0,246.7443,246.9496,244.2312,246.6954,45488.0
2024-05-01 14:40:00,252.37,255.43,252.24,254.31,53344.0,246.7834,249.7757,246.6563,248.6805,53344.0
2024-05-01 14:50:00,254.31,257.04,254.28,256.99,41663.0,248.6805,251.35,248.6511,251.3011,41663.0
2024-05-01 15:00:00,257.21,258.21,255.95,257.57,59040.0,251.5163,252.4941,250.2842,251.8683,59040.0
2024-05-01 15:10:00,257.28,257.33,255.63,255.64,25736.0,251.5847,251.6336,249.9712,249.981,25736.0
2024-05-01 15:20:00,255.71,256.34,254.57,255.32,37841.0,250.0495,250.6655,248.9347,249.6681,37841.0
2024-05-01 15:30:00,255.14,255.14,252.01,252.43,47759.0,249.4921,249.4921,246.4314,246.8421,47759.0
2024-05-01 15:40:00,252.38,253.28,251.64,252.63,59807.0,246.7932,247.6733,246.0696,247.0377,59807.0
2024-05-01 15:50:00,252.61,252.61,248.49,249.35,410433.0,247.0181,247.0181,242.9893,243.8303,410433.0
2024-05-02 09:30:00,253.44,254.69,249.92,249.94,36936.0,247.8297,249.0521,244.3876,244.4072,36936.0
2024-05-02 09:40:00,249.95,251.56,249.51,249.53,26097.0,244.417,245.9913,243.9867,244.0063,26097.0
2024-05-02 09:50:00,249.56,250.79,248.53,248.72,23993.0,244.0356,245.2384,243.0284,243.2142,23993.0
2024-05-02 10:00:00,248.72,249.4,245.19,245.38,39062.0,243.2142,243.8792,239.7624,239.9481,39062.0
2024-05-02 10:10:00,245.56,247.61,245.56,246.89,58503.0,240.1242,242.1288,240.1242,241.4247,58503.0
2024-05-02 10:20:00,247.05,249.46,246.84,249.19,51381.0,241.5812,243.9378,241.3758,243.6738,51381.0
2024-05-02 10:30:00,248.86,249.57,248.71,249.17,52638.0,243.3511,244.0454,243.2044,243.6542,52638.0
2024-05-02 10:40:00,249.17,249.5,248.0,249.5,32773.0,243.6542,243.9769,242.5101,243.9769,32773.0
2024-05-02 10:50:00,249.34,251.08,248.81,250.93,76990.0,243.8205,245.522,243.3022,245.3753,76990.0
2024-05-02 11:00:00,251.03,251.47,250.47,251.26,25030.0,245.4731,245.9033,244.9255,245.698,25030.0
2024-05-02 11:10:00,251.3,251.82,251.02,251.08,40248.0,245.7371,246.2456,245.4633,245.522,40248.0
2024-05-02 11:20:00,251.18,251.37,250.43,250.5,17343.0,245.6198,245.8055,244.8864,244.9548,17343.0
2024-05-02 11:30:00,250.52,250.78,250.21,250.53,15299.0,244.9744,245.2286,244.6712,244.9841,15299.0
2024-05-02 11:40:00,250.51,250.77,250.31,250.42,10479.0,244.9646,245.2188,244.769,244.8766,10479.0
2024-05-02 11:50:00,250.42,251.67,250.31,251.12,23749.0,244.8766,246.0989,244.769,245.5611,23749.0
2024-05-02 12:00:00,251.11,251.57,251.11,251.21,15227.0,245.5513,246.0011,245.5513,245.6491,15227.0
2024-05-02 12:10:00,251.26,251.86,251.16,251.65,19599.0,245.698,246.2847,245.6002,246.0794,19599.0
2024-05-02 12:20:00,251.65,251.86,251.24,251.64,11054.0,246.0794,246.2847,245.6784,246.0696,11054.0
2024-05-02 12:30:00,251.54,251.54,250.84,251.3,18066.0,245.9718,245.9718,245.2873,245.7371,18066.0
2024-05-02 12:40:00,251.48,251.94,251.39,251.74,11454.0,245.9131,246.3629,245.8251,246.1674,11454.0
2024-05-02 12:50:00,251.74,251.76,251.2,251.57,14753.0,246.1674,246.1869,245.6393,246.0011,14753.0
2024-05-02 13:00:00,251.67,252.05,251.6,251.96,8122.0,246.0989,246.4705,246.0305,246.3825,8122.0
2024-05-02 13:10:00,251.97,252.57,251.97,252.57,10297.0,246.3923,246.979,246.3923,246.979,10297.0
2024-05-02 13:20:00,252.64,252.75,252.11,252.58,8876.0,247.0474,247.155,246.5292,246.9888,8876.0
2024-05-02 13:30:00,252.75,252.79,252.21,252.51,16379.0,247.155,247.1941,246.627,246.9203,16379.0
2024-05-02 13:40:00,252.49,252.53,252.04,252.36,14135.0,246.9008,246.9399,246.4607,246.7736,14135.0
2024-05-02 13:50:00,252.23,252.51,252.1,252.38,11271.0,246.6465,246.9203,246.5194,246.7932,11271.0
2024-05-02 14:00:00,252.45,253.21,252.34,253.01,18225.0,246.8616,247.6048,246.7541,247.4092,18225.0
2024-05-02 14:10:00,253.01,253.42,252.86,253.09,59362.0,247.4092,247.8102,247.2626,247.4875,59362.0
2024-05-02 14:20:00,253.17,253.17,252.78,253.01,31250.0,247.5657,247.5657,247.1843,247.4092,31250.0
2024-05-02 14:30:00,252.95,253.91,252.8,253.57,68404.0,247.3506,248.2893,247.2039,247.9568,68404.0
2024-05-02 14:40:00,253.56,253.77,253.14,253.66,9996.0,247.9471,248.1524,247.5364,248.0449,9996.0
2024-05-02 14:50:00,253.72,253.92,253.29,253.85,13642.0,248.1035,248.2991,247.683,248.2306,13642.0
2024-05-02 15:00:00,253.87,254.92,253.54,254.92,20152.0,248.2502,249.277,247.9275,249.277,20152.0
2024-05-02 15:10:00,254.93,255.29,254.41,254.8,22082.0,249.2867,249.6388,248.7783,249.1596,22082.0
2024-05-02 15:20:00,254.89,255.39,254.73,255.12,26829.0,249.2476,249.7366,249.0912,249.4725,26829.0
2024-05-02 15:30:00,255.12,255.12,254.2,254.38,20001.0,249.4725,249.4725,248.5729,248.7489,20001.0
2024-05-02 15:40:00,254.39,254.4,253.39,253.54,31081.0,248.7587,248.7685,247.7808,247.9275,31081.0
2024-05-02 15:50:00,253.7,254.47,253.17,254.32,145597.0,248.084,248.8369,247.5657,248.6902,145597.0
2024-05-03 09:30:00,261.0,261.25,258.4,258.95,52804.0,255.2224,255.4668,252.6799,253.2178,52804.0
2024-05-03 09:40:00,259.17,262.11,259.17,261.4,34305.0,253.4329,256.3078,253.4329,255.6135,34305.0
2024-05-03 09:50:00,261.38,261.52,260.6,261.09,37682.0,255.594,255.7309,254.8312,255.3104,37682.0
2024-05-03 10:00:00,261.19,261.43,259.32,259.55,30005.0,255.4082,255.6429,253.5796,253.8045,30005.0
2024-05-03 10:10:00,259.71,260.75,259.66,260.04,19495.0,253.9609,254.9779,253.912,254.2836,19495.0
2024-05-03 10:20:00,260.05,260.41,259.44,259.99,17706.0,254.2934,254.6454,253.6969,254.2347,17706.0
2024-05-03 10:30:00,260.05,260.95,259.91,260.63,14647.0,254.2934,255.1735,254.1565,254.8606,14647.0
2024-05-03 10:40:00,260.66,261.15,260.39,260.48,12763.0,254.8899,255.3691,254.6259,254.7139,12763.0
2024-05-03 10:50:00,260.32,260.33,259.21,259.65,25855.0,254.5574,254.5672,253.472,253.9023,25855.0
2024-05-03 11:00:00,259.58,259.9,258.87,259.08,26159.0,253.8338,254.1467,253.1395,253.3449,26159.0
2024-05-03 11:10:00,259.06,259.83,258.84,259.69,13037.0,253.3253,254.0783,253.1102,253.9414,13037.0
2024-05-03 11:20:00,259.65,259.9,259.28,259.88,12410.0,253.9023,254.1467,253.5404,254.1272,12410.0
2024-05-03 11:30:00,260.06,260.43,259.78,260.37,15004.0,254.3032,254.665,254.0294,254.6063,15004.0
2024-05-03 11:40:00,260.29,260.35,259.54,259.63,11032.0,254.5281,254.5868,253.7947,253.8827,11032.0
2024-05-03 11:50:00,259.58,260.19,259.58,260.06,22586.0,253.8338,254.4303,253.8338,254.3032,22586.0
2024-05-03 12:00:00,259.88,259.96,259.47,259.82,10728.0,254.1272,254.2054,253.7262,254.0685,10728.0
2024-05-03 12:10:00,259.85,260.07,259.69,259.79,12317.0,254.0978,254.313,253.9414,254.0392,12317.0
2024-05-03 12:20:00,259.78,259.79,259.25,259.42,15464.0,254.0294,254.0392,253.5111,253.6773,15464.0
2024-05-03 12:30:00,259.34,259.56,258.75,259.16,16233.0,253.5991,253.8143,253.0222,253.4231,16233.0
2024-05-03 12:40:00,259.17,259.22,258.06,258.06,18768.0,253.4329,253.4818,252.3475,252.3475,18768.0
2024-05-03 12:50:00,258.14,258.43,257.62,258.43,21344.0,252.4257,252.7093,251.9172,252.7093,21344.0
2024-05-03 13:00:00,258.44,258.44,257.56,257.98,15906.0,252.719,252.719,251.8585,252.2692,15906.0
2024-05-03 13:10:00,257.95,258.27,257.8,257.91,11030.0,252.2399,252.5528,252.0932,252.2008,11030.0
2024-05-03 13:20:00,257.98,258.05,257.44,257.49,8097.0,252.2692,252.3377,251.7412,251.7901,8097.0
2024-05-03 13:30:00,257.53,257.7,257.11,257.63,10720.0,251.8292,251.9954,251.4185,251.927,10720.0
2024-05-03 13:40:00,257.63,257.73,257.19,257.32,8290.0,251.927,252.0248,251.4967,251.6238,8290.0
2024-05-03 13:50:00,257.42,257.8,257.32,257.41,10092.0,251.7216,252.0932,251.6238,251.7118,10092.0
2024-05-03 14:00:00,257.48,258.24,257.42,258.24,7860.0,251.7803,252.5235,251.7216,252.5235,7860.0
2024-05-03 14:10:00,258.24,258.87,258.24,258.84,13313.0,252.5235,253.1395,252.5235,253.1102,13313.0
2024-05-03 14:20:00,258.88,258.99,258.52,258.91,12415.0,253.1493,253.2569,252.7973,253.1786,12415.0
2024-05-03 14:30:00,258.91,258.96,258.45,258.45,8555.0,253.1786,253.2275,252.7288,252.7288,8555.0
2024-05-03 14:40:00,258.47,258.78,257.89,258.24,8410.0,252.7484,253.0515,252.1812,252.5235,8410.0
2024-05-03 14:50:00,258.3,258.41,257.78,257.84,10117.0,252.5821,252.6897,252.0737,252.1323,10117.0
2024-05-03 15:00:00,257.81,258.42,257.46,258.25,14251.0,252.103,252.6995,251.7607,252.5332,14251.0
2024-05-03 15:10:00,258.25,258.39,257.85,257.94,17648.0,252.5332,252.6702,252.1421,252.2301,17648.0
2024-05-03 15:20:00,257.97,258.52,257.9,258.44,12819.0,252.2594,252.7973,252.191,252.719,12819.0
2024-05-03 15:30:00,258.44,258.62,257.99,258.38,25888.0,252.719,252.8951,252.279,252.6604,25888.0
2024-05-03 15:40:00,258.38,258.43,257.71,257.71,24488.0,252.6604,252.7093,252.0052,252.0052,24488.0
2024-05-03 15:50:00,257.69,258.36,257.34,257.95,130165.0,251.9856,252.6408,251.6434,252.2399,130165.0
2024-05-06 09:30:00,259.26,259.45,258.09,258.49,19712.0,253.5209,253.7067,252.3768,252.7679,19712.0
2024-05-06 09:40:00,258.85,260.25,258.49,259.78,13201.0,253.12,254.489,252.7679,254.0294,13201.0
2024-05-06 09:50:00,259.96,260.25,259.47,260.01,10338.0,254.2054,254.489,253.7262,254.2543,10338.0
2024-05-06 10:00:00,260.01,260.03,259.05,259.09,12650.0,254.2543,254.2738,253.3155,253.3547,12650.0
2024-05-06 10:10:00,258.94,258.96,258.25,258.59,14325.0,253.208,253.2275,252.5332,252.8657,14325.0
2024-05-06 10:20:00,258.54,258.7,257.67,258.19,10916.0,252.8168,252.9733,251.9661,252.4746,10916.0
2024-05-06 10:30:00,258.2,258.45,257.79,258.21,10688.0,252.4844,252.7288,252.0834,252.4941,10688.0
2024-05-06 10:40:00,258.14,258.16,257.34,257.56,7438.0,252.4257,252.4452,251.6434,251.8585,7438.0
2024-05-06 10:50:00,257.56,257.71,257.0,257.47,14799.0,251.8585,252.0052,251.3109,251.7705,14799.0
2024-05-06 11:00:00,257.47,257.66,256.85,257.17,8265.0,251.7705,251.9563,251.1642,251.4772,8265.0
2024-05-06 11:10:00,257.17,257.55,256.86,256.86,51177.0,251.4772,251.8487,251.174,251.174,51177.0
2024-05-06 11:20:00,256.75,257.71,256.66,257.71,5964.0,251.0665,252.0052,250.9784,252.0052,5964.0
2024-05-06 11:30:00,257.65,258.19,257.65,258.02,10923.0,251.9465,252.4746,251.9465,252.3083,10923.0
2024-05-06 11:40:00,258.03,258.29,257.67,258.29,11861.0,252.3181,252.5724,251.9661,252.5724,11861.0
2024-05-06 11:50:00,258.22,258.48,258.11,258.13,13149.0,252.5039,252.7582,252.3963,252.4159,13149.0
2024-05-06 12:00:00,258.12,258.12,257.38,257.9,10753.0,252.4061,252.4061,251.6825,252.191,10753.0
2024-05-06 12:10:00,257.87,257.97,257.27,257.37,17549.0,252.1617,252.2594,251.5749,251.6727,17549.0
2024-05-06 12:20:00,257.25,257.5,256.87,257.43,7653.0,251.5554,251.7999,251.1838,251.7314,7653.0
2024-05-06 12:30:00,257.33,257.67,257.2,257.62,9483.0,251.6336,251.9661,251.5065,251.9172,9483.0
2024-05-06 12:40:00,257.53,257.57,256.77,257.07,11044.0,251.8292,251.8683,251.086,251.3794,11044.0
2024-05-06 12:50:00,257.11,257.29,256.84,257.29,6889.0,251.4185,251.5945,251.1545,251.5945,6889.0
2024-05-06 13:00:00,257.28,257.82,257.25,257.61,11665.0,251.5847,252.1128,251.5554,251.9074,11665.0
2024-05-06 13:10:00,257.62,257.78,257.39,257.58,5522.0,251.9172,252.0737,251.6923,251.8781,5522.0
2024-05-06 13:20:00,257.57,258.1,257.57,258.06,11600.0,251.8683,252.3866,251.8683,252.3475,11600.0
2024-05-06 13:30:00,258.07,258.36,257.95,258.13,25804.0,252.3572,252.6408,252.2399,252.4159,25804.0
2024-05-06 13:40:00,258.11,258.82,257.96,258.4,18849.0,252.3963,253.0906,252.2497,252.6799,18849.0
2024-05-06 13:50:00,258.49,259.5,258.48,259.25,14920.0,252.7679,253.7556,252.7582,253.5111,14920.0
2024-05-06 14:00:00,259.26,259.63,259.26,259.46,8069.0,253.5209,253.8827,253.5209,253.7165,8069.0
2024-05-06 14:10:00,259.44,259.84,259.34,259.65,16177.0,253.6969,254.0881,253.5991,253.9023,16177.0
2024-05-06 14:20:00,259.55,260.49,259.52,260.3,27515.0,253.8045,254.7237,253.7751,254.5379,27515.0
2024-05-06 14:30:00,260.35,260.38,259.87,260.12,7105.0,254.5868,254.6161,254.1174,254.3619,7105.0
2024-05-06 14:40:00,260.15,260.27,259.79,259.9,7988.0,254.3912,254.5085,254.0392,254.1467,7988.0
2024-05-06 14:50:00,259.8,260.13,259.66,259.66,4823.0,254.0489,254.3716,253.912,253.912,4823.0
2024-05-06 15:00:00,259.6,260.22,259.28,260.07,12953.0,253.8534,254.4596,253.5404,254.313,12953.0
2024-05-06 15:10:00,260.07,260.07,259.6,260.0,8305.0,254.313,254.313,253.8534,254.2445,8305.0
2024-05-06 15:20:00,259.92,260.03,259.34,259.56,14814.0,254.1663,254.2738,253.5991,253.8143,14814.0
2024-05-06 15:30:00,259.51,259.69,259.11,259.34,18272.0,253.7654,253.9414,253.3742,253.5991,18272.0
2024-05-06 15:40:00,259.38,259.64,259.27,259.28,17623.0,253.6382,253.8925,253.5307,253.5404,17623.0
2024-05-06 15:50:00,259.19,260.3,258.9,259.53,202259.0,253.4524,254.5379,253.1689,253.7849,202259.0
2024-05-07 09:30:00,260.57,262.0,259.88,261.21,49573.0,254.8019,256.2002,254.1272,255.4277,49573.0
2024-05-07 09:40:00,261.36,261.36,259.65,260.63,19671.0,255.5744,255.5744,253.9023,254.8606,19671.0
2024-05-07 09:50:00,260.65,260.83,259.73,259.92,18910.0,254.8801,255.0561,253.9805,254.1663,18910.0
2024-05-07 10:00:00,259.94,260.76,259.66,259.93,34631.0,254.1858,254.9877,253.912,254.1761,34631.0
2024-05-07 10:10:00,259.95,260.92,259.77,260.66,29896.0,254.1956,255.1441,254.0196,254.8899,29896.0
2024-05-07 10:20:00,260.57,260.79,259.39,259.9,20853.0,254.8019,255.017,253.648,254.1467,20853.0
2024-05-07 10:30:00,259.88,260.1,259.46,259.82,8779.0,254.1272,254.3423,253.7165,254.0685,8779.0
2024-05-07 10:40:00,259.94,260.44,259.79,260.25,16632.0,254.1858,254.6748,254.0392,254.489,16632.0
2024-05-07 10:50:00,260.26,261.79,260.26,261.56,27398.0,254.4988,255.9949,254.4988,255.77,27398.0
2024-05-07 11:00:00,261.74,261.74,260.63,260.83,9973.0,255.946,255.946,254.8606,255.0561,9973.0
2024-05-07 11:10:00,260.88,261.56,260.75,261.38,38392.0,255.105,255.77,254.9779,255.594,38392.0
2024-05-07 11:20:00,261.28,261.74,261.15,261.37,12584.0,255.4962,255.946,255.3691,255.5842,12584.0
2024-05-07 11:30:00,261.34,261.57,261.14,261.57,4189.0,255.5548,255.7798,255.3593,255.7798,4189.0
2024-05-07 11:40:00,261.46,261.46,260.92,260.92,9338.0,255.6722,255.6722,255.1441,255.1441,9338.0
2024-05-07 11:50:00,260.84,261.51,260.84,261.4,25180.0,255.0659,255.7211,255.0659,255.6135,25180.0
2024-05-07 12:00:00,261.2,261.42,260.78,261.42,10746.0,255.4179,255.6331,255.0072,255.6331,10746.0
2024-05-07 12:10:00,261.51,261.69,261.16,261.43,7767.0,255.7211,255.8971,255.3788,255.6429,7767.0
2024-05-07 12:20:00,261.35,261.59,261.23,261.48,6648.0,255.5646,255.7993,255.4473,255.6917,6648.0
2024-05-07 12:30:00,261.5,261.5,261.02,261.49,17248.0,255.7113,255.7113,255.2419,255.7015,17248.0
2024-05-07 12:40:00,261.49,261.5,260.92,261.35,6660.0,255.7015,255.7113,255.1441,255.5646,6660.0
2024-05-07 12:50:00,261.47,261.67,261.18,261.55,5069.0,255.682,255.8775,255.3984,255.7602,5069.0
2024-05-07 13:00:00,261.54,261.78,261.39,261.74,13497.0,255.7504,255.9851,255.6037,255.946,13497.0
2024-05-07 13:10:00,261.75,261.77,261.28,261.43,5790.0,255.9558,255.9753,255.4962,255.6429,5790.0
2024-05-07 13:20:00,261.45,261.72,261.39,261.49,5995.0,255.6624,255.9264,255.6037,255.7015,5995.0
2024-05-07 13:30:00,261.49,261.57,261.11,261.33,11878.0,255.7015,255.7798,255.3299,255.5451,11878.0
2024-05-07 13:40:00,261.34,261.38,259.94,259.94,13040.0,255.5548,255.594,254.1858,254.1858,13040.0
2024-05-07 13:50:00,259.94,260.42,259.58,259.72,26873.0,254.1858,254.6552,253.8338,253.9707,26873.0
2024-05-07 14:00:00,259.8,260.41,259.71,260.25,11399.0,254.0489,254.6454,253.9609,254.489,11399.0
2024-05-07 14:10:00,260.35,260.45,260.12,260.19,5202.0,254.5868,254.6845,254.3619,254.4303,5202.0
2024-05-07 14:20:00,260.01,260.29,260.01,260.09,9093.0,254.2543,254.5281,254.2543,254.3325,9093.0
2024-05-07 14:30:00,260.12,260.31,259.33,259.51,17172.0,254.3619,254.5476,253.5893,253.7654,17172.0
2024-05-07 14:40:00,259.63,259.82,259.48,259.67,11245.0,253.8827,254.0685,253.736,253.9218,11245.0
2024-05-07 14:50:00,259.55,259.94,259.52,259.75,6581.0,253.8045,254.1858,253.7751,254.0,6581.0
2024-05-07 15:00:00,259.78,260.89,259.77,260.89,18535.0,254.0294,255.1148,254.0196,255.1148,18535.0
2024-05-07 15:10:00,260.92,260.96,259.92,260.05,35925.0,255.1441,255.1833,254.1663,254.2934,35925.0
2024-05-07 15:20:00,260.06,260.47,259.66,259.66,20073.0,254.3032,254.7041,253.912,253.912,20073.0
2024-05-07 15:30:00,259.59,260.02,259.59,259.84,12440.0,253.8436,254.2641,253.8436,254.0881,12440.0
2024-05-07 15:40:00,259.93,259.96,259.47,259.93,19838.0,254.1761,254.2054,253.7262,254.1761,19838.0
2024-05-07 15:50:00,259.99,260.06,258.33,258.45,120957.0,254.2347,254.3032,252.6115,252.7288,120957.0
2024-05-08 09:30:00,255.58,257.58,255.58,257.31,37860.0,249.9224,251.8781,249.9224,251.6141,37860.0
2024-05-08 09:40:00,257.31,258.06,256.5,257.92,20945.0,251.6141,252.3475,250.822,252.2106,20945.0
2024-05-08 09:50:00,257.82,258.08,257.08,257.44,52031.0,252.1128,252.367,251.3891,251.7412,52031.0
2024-05-08 10:00:00,257.44,258.01,256.96,257.2,30738.0,251.7412,252.2986,251.2718,251.5065,30738.0
2024-05-08 10:10:00,257.17,257.59,256.73,256.99,16988.0,251.4772,251.8879,251.0469,251.3011,16988.0
2024-05-08 10:20:00,256.93,257.5,256.93,257.48,17566.0,251.2425,251.7999,251.2425,251.7803,17566.0
2024-05-08 10:30:00,257.51,257.83,257.1,257.29,9513.0,251.8096,252.1225,251.4087,251.5945,9513.0
2024-05-08 10:40:00,257.28,258.12,257.28,257.94,7747.0,251.5847,252.4061,251.5847,252.2301,7747.0
2024-05-08 10:50:00,257.98,258.5,257.98,258.07,15727.0,252.2692,252.7777,252.2692,252.3572,15727.0
2024-05-08 11:00:00,258.06,258.53,257.82,257.96,21293.0,252.3475,252.8071,252.1128,252.2497,21293.0
2024-05-08 11:10:00,257.84,257.84,256.54,256.91,19931.0,252.1323,252.1323,250.8611,251.2229,19931.0
2024-05-08 11:20:00,256.72,257.52,256.64,257.41,11425.0,251.0371,251.8194,250.9589,251.7118,11425.0
2024-05-08 11:30:00,257.36,258.07,257.31,257.97,8834.0,251.663,252.3572,251.6141,252.2594,8834.0
2024-05-08 11:40:00,257.83,258.34,257.34,257.36,21958.0,252.1225,252.6213,251.6434,251.663,21958.0
2024-05-08 11:50:00,257.48,257.5,256.69,256.9,20364.0,251.7803,251.7999,251.0078,251.2131,20364.0
2024-05-08 12:00:00,256.82,257.1,256.81,256.93,10949.0,251.1349,251.4087,251.1251,251.2425,10949.0
2024-05-08 12:10:00,257.01,257.12,256.48,257.07,23166.0,251.3207,251.4283,250.8024,251.3794,23166.0
2024-05-08 12:20:00,256.92,256.94,256.06,256.83,5826.0,251.2327,251.2522,250.3917,251.1447,5826.0
2024-05-08 12:30:00,256.84,257.25,256.74,257.14,6777.0,251.1545,251.5554,251.0567,251.4478,6777.0
2024-05-08 12:40:00,257.15,257.95,257.11,257.89,3145.0,251.4576,252.2399,251.4185,252.1812,3145.0
2024-05-08 12:50:00,257.88,258.1,257.76,258.02,5427.0,252.1714,252.3866,252.0541,252.3083,5427.0
2024-05-08 13:00:00,257.94,258.12,257.4,257.87,18784.0,252.2301,252.4061,251.7021,252.1617,18784.0
2024-05-08 13:10:00,257.83,258.07,257.58,257.66,19713.0,252.1225,252.3572,251.8781,251.9563,19713.0
2024-05-08 13:20:00,257.66,257.66,257.22,257.28,21590.0,251.9563,251.9563,251.526,251.5847,21590.0
2024-05-08 13:30:00,257.2,257.53,257.16,257.29,27263.0,251.5065,251.8292,251.4674,251.5945,27263.0
2024-05-08 13:40:00,257.5,257.64,257.35,257.63,14617.0,251.7999,251.9368,251.6532,251.927,14617.0
2024-05-08 13:50:00,257.63,258.37,257.56,258.37,22288.0,251.927,252.6506,251.8585,252.6506,22288.0
2024-05-08 14:00:00,258.35,258.35,257.67,257.72,13435.0,252.631,252.631,251.9661,252.015,13435.0
2024-05-08 14:10:00,257.84,258.07,257.59,257.86,20792.0,252.1323,252.3572,251.8879,252.1519,20792.0
2024-05-08 14:20:00,257.81,258.09,257.54,258.09,8577.0,252.103,252.3768,251.839,252.3768,8577.0
2024-05-08 14:30:00,257.97,258.07,257.63,258.07,49377.0,252.2594,252.3572,251.927,252.3572,49377.0
2024-05-08 14:40:00,258.09,258.09,257.62,257.87,5401.0,252.3768,252.3768,251.9172,252.1617,5401.0
2024-05-08 14:50:00,257.72,257.96,257.66,257.78,8342.0,252.015,252.2497,251.9563,252.0737,8342.0
2024-05-08 15:00:00,257.71,258.0,257.49,257.79,11161.0,252.0052,252.2888,251.7901,252.0834,11161.0
2024-05-08 15:10:00,257.84,258.37,257.55,258.31,21380.0,252.1323,252.6506,251.8487,252.5919,21380.0
2024-05-08 15:20:00,258.31,258.47,258.19,258.43,13121.0,252.5919,252.7484,252.4746,252.7093,13121.0
2024-05-08 15:30:00,258.43,259.2,258.31,258.97,19998.0,252.7093,253.4622,252.5919,253.2373,19998.0
2024-05-08 15:40:00,259.09,259.75,259.03,259.12,18132.0,253.3547,254.0,253.296,253.384,18132.0
2024-05-08 15:50:00,259.15,260.29,259.15,260.21,131109.0,253.4133,254.5281,253.4133,254.4499,131109.0
2024-05-09 09:30:00,260.51,260.51,258.99,259.02,14132.0,254.7432,254.7432,253.2569,253.2862,14132.0
2024-05-09 09:40:00,258.72,258.79,258.08,258.11,5337.0,252.9928,253.0613,252.367,252.3963,5337.0
2024-05-09 09:50:00,258.17,259.14,258.12,258.72,19964.0,252.455,253.4035,252.4061,252.9928,19964.0
2024-05-09 10:00:00,258.66,259.87,258.66,259.35,9934.0,252.9342,254.1174,252.9342,253.6089,9934.0
2024-05-09 10:10:00,259.43,259.43,258.52,259.1,9874.0,253.6871,253.6871,252.7973,253.3644,9874.0
2024-05-09 10:20:00,259.14,259.6,258.49,259.13,22543.0,253.4035,253.8534,252.7679,253.3938,22543.0
2024-05-09 10:30:00,259.03,260.08,259.0,260.05,6425.0,253.296,254.3227,253.2666,254.2934,6425.0
2024-05-09 10:40:00,260.03,260.37,259.86,260.19,8098.0,254.2738,254.6063,254.1076,254.4303,8098.0
2024-05-09 10:50:00,260.21,260.78,260.21,260.75,7726.0,254.4499,255.0072,254.4499,254.9779,7726.0
2024-05-09 11:00:00,260.83,261.75,260.79,261.53,20706.0,255.0561,255.9558,255.017,255.7406,20706.0
2024-05-09 11:10:00,261.59,261.88,261.17,261.24,18326.0,255.7993,256.0829,255.3886,255.4571,18326.0
2024-05-09 11:20:00,261.35,261.35,260.54,260.85,5459.0,255.5646,255.5646,254.7726,255.0757,5459.0
2024-05-09 11:30:00,260.87,261.36,260.85,261.0,13848.0,255.0953,255.5744,255.0757,255.2224,13848.0
2024-05-09 11:40:00,261.15,261.43,260.88,261.06,21507.0,255.3691,255.6429,255.105,255.281,21507.0
2024-05-09 11:50:00,261.06,261.06,260.38,260.81,21464.0,255.281,255.281,254.6161,255.0366,21464.0
2024-05-09 12:00:00,260.85,260.85,260.15,260.58,28528.0,255.0757,255.0757,254.3912,254.8117,28528.0
2024-05-09 12:10:00,260.47,261.2,260.36,260.47,57221.0,254.7041,255.4179,254.5965,254.7041,57221.0
2024-05-09 12:20:00,260.47,260.53,260.19,260.29,8557.0,254.7041,254.7628,254.4303,254.5281,8557.0
2024-05-09 12:30:00,260.29,260.65,260.22,260.38,11077.0,254.5281,254.8801,254.4596,254.6161,11077.0
2024-05-09 12:40:00,260.36,260.77,260.36,260.52,12299.0,254.5965,254.9975,254.5965,254.753,12299.0
2024-05-09 12:50:00,260.52,260.62,260.41,260.5,10600.0,254.753,254.8508,254.6454,254.7334,10600.0
2024-05-09 13:00:00,260.49,260.72,260.16,260.43,11600.0,254.7237,254.9486,254.401,254.665,11600.0
2024-05-09 13:10:00,260.36,260.71,260.14,260.15,6900.0,254.5965,254.9388,254.3814,254.3912,6900.0
2024-05-09 13:20:00,260.09,260.59,259.87,260.34,22383.0,254.3325,254.8214,254.1174,254.577,22383.0
2024-05-09 13:30:00,260.44,260.5,260.22,260.42,10052.0,254.6748,254.7334,254.4596,254.6552,10052.0
2024-05-09 13:40:00,260.42,260.61,260.32,260.41,10552.0,254.6552,254.841,254.5574,254.6454,10552.0
2024-05-09 13:50:00,260.41,260.66,260.32,260.61,10594.0,254.6454,254.8899,254.5574,254.841,10594.0
2024-05-09 14:00:00,260.42,260.67,260.31,260.48,15161.0,254.6552,254.8997,254.5476,254.7139,15161.0
2024-05-09 14:10:00,260.48,260.56,260.35,260.52,15930.0,254.7139,254.7921,254.5868,254.753,15930.0
2024-05-09 14:20:00,260.47,260.79,260.31,260.73,7358.0,254.7041,255.017,254.5476,254.9584,7358.0
2024-05-09 14:30:00,260.73,260.94,260.63,260.87,7223.0,254.9584,255.1637,254.8606,255.0953,7223.0
2024-05-09 14:40:00,260.74,260.98,260.74,260.87,4233.0,254.9681,255.2028,254.9681,255.0953,4233.0
2024-05-09 14:50:00,260.92,261.44,260.92,261.33,7124.0,255.1441,255.6526,255.1441,255.5451,7124.0
2024-05-09 15:00:00,261.37,261.42,261.23,261.3,3120.0,255.5842,255.6331,255.4473,255.5157,3120.0
2024-05-09 15:10:00,261.29,261.3,260.96,261.0,8700.0,255.506,255.5157,255.1833,255.2224,8700.0
2024-05-09 15:20:00,261.05,261.13,260.7,260.93,8694.0,255.2713,255.3495,254.929,255.1539,8694.0
2024-05-09 15:30:00,260.9,261.31,260.76,260.91,12640.0,255.1246,255.5255,254.9877,255.1344,12640.0
2024-05-09 15:40:00,260.88,261.22,260.7,261.04,27296.0,255.105,255.4375,254.929,255.2615,27296.0
2024-05-09 15:50:00,261.29,261.5,260.44,260.95,111398.0,255.506,255.7113,254.6748,255.1735,111398.0
2024-05-10 09:30:00,262.5,263.58,262.03,263.27,33431.0,256.6892,257.7453,256.2296,257.4421,33431.0
2024-05-10 09:40:00,263.5,263.94,263.19,263.93,8524.0,257.667,258.0973,257.3639,258.0875,8524.0
2024-05-10 09:50:00,263.85,264.0,262.76,263.74,36965.0,258.0093,258.156,256.9434,257.9017,36965.0
2024-05-10 10:00:00,263.27,263.52,262.28,262.3,10167.0,257.4421,257.6866,256.474,256.4936,10167.0
2024-05-10 10:10:00,262.29,262.45,261.82,262.02,10512.0,256.4838,256.6403,256.0242,256.2198,10512.0
2024-05-10 10:20:00,261.85,261.94,261.2,261.44,8897.0,256.0536,256.1416,255.4179,255.6526,8897.0
2024-05-10 10:30:00,261.38,261.73,260.97,261.69,12350.0,255.594,255.9362,255.193,255.8971,12350.0
2024-05-10 10:40:00,261.74,261.77,261.26,261.53,10881.0,255.946,255.9753,255.4766,255.7406,10881.0
2024-05-10 10:50:00,261.52,261.79,260.18,260.84,7479.0,255.7309,255.9949,254.4205,255.0659,7479.0
2024-05-10 11:00:00,260.69,261.23,260.45,260.51,6902.0,254.9192,255.4473,254.6845,254.7432,6902.0
2024-05-10 11:10:00,260.9,261.61,260.83,261.48,16756.0,255.1246,255.8189,255.0561,255.6917,16756.0
2024-05-10 11:20:00,261.53,261.74,261.38,261.52,9120.0,255.7406,255.946,255.594,255.7309,9120.0
2024-05-10 11:30:00,261.52,261.92,261.42,261.73,9308.0,255.7309,256.122,255.6331,255.9362,9308.0
2024-05-10 11:40:00,261.63,261.74,260.91,261.58,7388.0,255.8384,255.946,255.1344,255.7895,7388.0
2024-05-10 11:50:00,261.49,261.83,261.46,261.79,3336.0,255.7015,256.034,255.6722,255.9949,3336.0
2024-05-10 12:00:00,261.66,261.7,261.08,261.43,8255.0,255.8678,255.9069,255.3006,255.6429,8255.0
2024-05-10 12:10:00,261.34,261.67,261.33,261.44,4095.0,255.5548,255.8775,255.5451,255.6526,4095.0
2024-05-10 12:20:00,261.39,261.53,261.19,261.25,5201.0,255.6037,255.7406,255.4082,255.4668,5201.0
2024-05-10 12:30:00,261.25,261.47,261.2,261.29,5351.0,255.4668,255.682,255.4179,255.506,5351.0
2024-05-10 12:40:00,261.22,261.88,261.21,261.82,4086.0,255.4375,256.0829,255.4277,256.0242,4086.0
2024-05-10 12:50:00,261.92,261.92,261.58,261.74,3968.0,256.122,256.122,255.7895,255.946,3968.0
2024-05-10 13:00:00,261.71,261.78,261.23,261.29,8591.0,255.9167,255.9851,255.4473,255.506,8591.0
2024-05-10 13:10:00,261.3,261.58,261.28,261.47,2018.0,255.5157,255.7895,255.4962,255.682,2018.0
2024-05-10 13:20:00,261.36,261.47,261.02,261.19,6530.0,255.5744,255.682,255.2419,255.4082,6530.0
2024-05-10 13:30:00,261.19,261.43,261.07,261.31,4373.0,255.4082,255.6429,255.2908,255.5255,4373.0
2024-05-10 13:40:00,261.37,261.46,261.09,261.23,7981.0,255.5842,255.6722,255.3104,255.4473,7981.0
2024-05-10 13:50:00,261.41,261.46,261.09,261.36,4170.0,255.6233,255.6722,255.3104,255.5744,4170.0
2024-05-10 14:00:00,261.41,261.72,261.2,261.72,4661.0,255.6233,255.9264,255.4179,255.9264,4661.0
2024-05-10 14:10:00,261.63,261.88,261.48,261.88,6612.0,255.8384,256.0829,255.6917,256.0829,6612.0
2024-05-10 14:20:00,261.78,261.78,261.35,261.67,6707.0,255.9851,255.9851,255.5646,255.8775,6707.0
2024-05-10 14:30:00,261.49,261.59,261.23,261.53,8442.0,255.7015,255.7993,255.4473,255.7406,8442.0
2024-05-10 14:40:00,261.53,261.89,261.53,261.75,4499.0,255.7406,256.0927,255.7406,255.9558,4499.0
2024-05-10 14:50:00,261.82,262.03,261.65,261.95,13604.0,256.0242,256.2296,255.858,256.1513,13604.0
2024-05-10 15:00:00,261.83,261.83,261.51,261.72,8749.0,256.034,256.034,255.7211,255.9264,8749.0
2024-05-10 15:10:00,261.75,261.86,261.5,261.86,9047.0,255.9558,256.0633,255.7113,256.0633,9047.0
2024-05-10 15:20:00,261.82,262.06,261.78,262.06,18619.0,256.0242,256.2589,255.9851,256.2589,18619.0
2024-05-10 15:30:00,261.99,262.04,261.78,262.04,15030.0,256.1905,256.2394,255.9851,256.2394,15030.0
2024-05-10 15:40:00,261.97,261.99,261.59,261.63,10682.0,256.1709,256.1905,255.7993,255.8384,10682.0
2024-05-10 15:50:00,261.58,262.23,261.51,262.05,120605.0,255.7895,256.4251,255.7211,256.2491,120605.0
2024-05-13 09:30:00,263.99,264.96,263.0,264.72,22170.0,258.1462,259.0947,257.1781,258.86,22170.0
2024-05-13 09:40:00,264.49,264.79,263.92,264.49,7323.0,258.6351,258.9285,258.0777,258.6351,7323.0
2024-05-13 09:50:00,264.8,265.65,264.69,265.61,14350.0,258.9383,259.7694,258.8307,259.7303,14350.0
2024-05-13 10:00:00,265.62,266.57,265.06,265.65,15989.0,259.7401,260.6691,259.1925,259.7694,15989.0
2024-05-13 10:10:00,265.75,265.75,264.77,265.01,4203.0,259.8672,259.8672,258.9089,259.1436,4203.0
2024-05-13 10:20:00,265.07,265.55,264.92,265.5,4072.0,259.2023,259.6717,259.0556,259.6228,4072.0
2024-05-13 10:30:00,265.44,266.06,264.98,266.05,38710.0,259.5641,260.1704,259.1143,260.1606,38710.0
2024-05-13 10:40:00,266.1,266.25,265.36,265.91,15520.0,260.2095,260.3562,259.4859,260.0237,15520.0
2024-05-13 10:50:00,266.04,266.63,266.0,266.0,8745.0,260.1508,260.7277,260.1117,260.1117,8745.0
2024-05-13 11:00:00,266.16,266.18,265.4,266.09,6603.0,260.2681,260.2877,259.525,260.1997,6603.0
2024-05-13 11:10:00,265.99,266.53,265.86,266.01,11292.0,260.1019,260.63,259.9748,260.1215,11292.0
2024-05-13 11:20:00,265.84,265.88,265.54,265.56,7580.0,259.9552,259.9943,259.6619,259.6814,7580.0
2024-05-13 11:30:00,265.56,265.57,265.0,265.25,22608.0,259.6814,259.6912,259.1338,259.3783,22608.0
2024-05-13 11:40:00,265.22,265.22,264.57,264.96,22601.0,259.349,259.349,258.7133,259.0947,22601.0
2024-05-13 11:50:00,264.96,265.18,264.8,264.89,9457.0,259.0947,259.3098,258.9383,259.0263,9457.0
2024-05-13 12:00:00,264.99,265.69,264.82,264.98,35567.0,259.124,259.8086,258.9578,259.1143,35567.0
2024-05-13 12:10:00,265.06,265.26,264.91,265.17,11916.0,259.1925,259.3881,259.0458,259.3001,11916.0
2024-05-13 12:20:00,265.12,265.26,264.93,265.13,12338.0,259.2512,259.3881,259.0654,259.261,12338.0
2024-05-13 12:30:00,265.12,265.26,264.78,264.81,16292.0,259.2512,259.3881,258.9187,258.948,16292.0
2024-05-13 12:40:00,264.81,264.88,264.62,264.68,4746.0,258.948,259.0165,258.7622,258.8209,4746.0
2024-05-13 12:50:00,264.61,264.79,264.27,264.27,6738.0,258.7525,258.9285,258.42,258.42,6738.0
2024-05-13 13:00:00,264.27,264.28,263.6,263.84,4930.0,258.42,258.4298,257.7648,257.9995,4930.0
2024-05-13 13:10:00,263.75,264.04,263.48,263.99,7963.0,257.9115,258.1951,257.6475,258.1462,7963.0
2024-05-13 13:20:00,263.98,264.18,263.85,263.86,3342.0,258.1364,258.332,258.0093,258.0191,3342.0
2024-05-13 13:30:00,263.9,264.06,263.79,263.89,2495.0,258.0582,258.2146,257.9506,258.0484,2495.0
2024-05-13 13:40:00,263.76,263.87,263.6,263.6,3159.0,257.9213,258.0288,257.7648,257.7648,3159.0
2024-05-13 13:50:00,263.6,263.77,263.57,263.71,4786.0,257.7648,257.9311,257.7355,257.8724,4786.0
2024-05-13 14:00:00,263.57,263.68,263.25,263.65,5510.0,257.7355,257.843,257.4226,257.8137,5510.0
2024-05-13 14:10:00,263.6,263.7,263.47,263.63,2204.0,257.7648,257.8626,257.6377,257.7942,2204.0
2024-05-13 14:20:00,263.69,263.74,263.15,263.69,13957.0,257.8528,257.9017,257.3248,257.8528,13957.0
2024-05-13 14:30:00,263.54,263.82,263.4,263.8,12432.0,257.7061,257.9799,257.5692,257.9604,12432.0
2024-05-13 14:40:00,263.99,263.99,263.66,263.79,14558.0,258.1462,258.1462,257.8235,257.9506,14558.0
2024-05-13 14:50:00,263.69,263.96,263.57,263.79,11935.0,257.8528,258.1168,257.7355,257.9506,11935.0
2024-05-13 15:00:00,263.96,264.01,263.78,263.78,6999.0,258.1168,258.1657,257.9408,257.9408,6999.0
2024-05-13 15:10:00,263.81,264.1,263.71,264.02,13502.0,257.9702,258.2538,257.8724,258.1755,13502.0
2024-05-13 15:20:00,264.02,264.07,263.24,263.69,15464.0,258.1755,258.2244,257.4128,257.8528,15464.0
2024-05-13 15:30:00,263.68,264.31,263.63,263.98,18815.0,257.843,258.4591,257.7942,258.1364,18815.0
2024-05-13 15:40:00,264.06,264.21,263.61,263.61,39626.0,258.2146,258.3613,257.7746,257.7746,39626.0
2024-05-13 15:50:00,263.7,264.2,263.48,264.1,141799.0,257.8626,258.3515,257.6475,258.2538,141799.0
2024-05-14 09:30:00,264.92,265.62,263.94,265.26,28295.0,259.0556,259.7401,258.0973,259.3881,28295.0
2024-05-14 09:40:00,265.01,265.91,265.01,265.72,21950.0,259.1436,260.0237,259.1436,259.8379,21950.0
2024-05-14 09:50:00,265.54,266.92,265.53,266.0,29079.0,259.6619,261.0113,259.6521,260.1117,29079.0
2024-05-14 10:00:00,266.32,266.45,265.09,265.73,13955.0,260.4246,260.5517,259.2218,259.8477,13955.0
2024-05-14 10:10:00,265.92,266.89,265.79,265.84,31909.0,260.0335,260.982,259.9063,259.9552,31909.0
2024-05-14 10:20:00,265.92,267.0,265.61,267.0,48257.0,260.0335,261.0896,259.7303,261.0896,48257.0
2024-05-14 10:30:00,267.17,267.39,265.78,266.15,19852.0,261.2558,261.4709,259.8966,260.2584,19852.0
2024-05-14 10:40:00,265.93,266.5,265.6,266.45,6955.0,260.0432,260.6006,259.7205,260.5517,6955.0
2024-05-14 10:50:00,266.69,267.65,266.49,267.47,32807.0,260.7864,261.7252,260.5908,261.5492,32807.0
2024-05-14 11:00:00,267.6,268.19,267.21,268.19,19689.0,261.6763,262.2532,261.2949,262.2532,19689.0
2024-05-14 11:10:00,268.03,268.44,267.5,267.5,19689.0,262.0968,262.4977,261.5785,261.5785,19689.0
2024-05-14 11:20:00,267.65,268.2,267.37,268.12,32956.0,261.7252,262.263,261.4514,262.1848,32956.0
2024-05-14 11:30:00,268.2,268.2,267.48,268.0,17356.0,262.263,262.263,261.5589,262.0674,17356.0
2024-05-14 11:40:00,267.9,268.03,267.67,267.92,7596.0,261.9696,262.0968,261.7447,261.9892,7596.0
2024-05-14 11:50:00,267.86,268.35,267.82,268.03,30043.0,261.9305,262.4097,261.8914,262.0968,30043.0
2024-05-14 12:00:00,268.03,268.05,267.49,267.84,21969.0,262.0968,262.1163,261.5687,261.911,21969.0
2024-05-14 12:10:00,267.9,267.94,267.5,267.55,4103.0,261.9696,262.0087,261.5785,261.6274,4103.0
2024-05-14 12:20:00,267.55,267.79,267.42,267.68,10179.0,261.6274,261.8621,261.5003,261.7545,10179.0
2024-05-14 12:30:00,267.69,267.71,267.17,267.23,13595.0,261.7643,261.7838,261.2558,261.3145,13595.0
2024-05-14 12:40:00,267.22,267.26,266.86,267.04,5943.0,261.3047,261.3438,260.9527,261.1287,5943.0
2024-05-14 12:50:00,267.01,267.51,266.95,267.51,8793.0,261.0993,261.5883,261.0407,261.5883,8793.0
2024-05-14 13:00:00,267.66,267.67,266.73,266.85,7470.0,261.7349,261.7447,260.8255,260.9429,7470.0
2024-05-14 13:10:00,266.84,267.01,266.81,266.92,4769.0,260.9331,261.0993,260.9038,261.0113,4769.0
2024-05-14 13:20:00,266.87,267.01,266.78,267.0,5208.0,260.9624,261.0993,260.8744,261.0896,5208.0
2024-05-14 13:30:00,267.0,267.19,266.93,267.11,8925.0,261.0896,261.2753,261.0211,261.1971,8925.0
2024-05-14 13:40:00,267.13,267.56,267.08,267.1,12642.0,261.2167,261.6372,261.1678,261.1873,12642.0
2024-05-14 13:50:00,266.99,267.14,266.86,266.93,8561.0,261.0798,261.2265,260.9527,261.0211,8561.0
2024-05-14 14:00:00,266.92,267.77,266.91,267.51,9699.0,261.0113,261.8425,261.0015,261.5883,9699.0
2024-05-14 14:10:00,267.41,268.0,267.41,267.99,12174.0,261.4905,262.0674,261.4905,262.0576,12174.0
2024-05-14 14:20:00,268.04,268.09,267.43,267.56,9453.0,262.1065,262.1554,261.51,261.6372,9453.0
2024-05-14 14:30:00,267.51,267.87,267.34,267.76,6994.0,261.5883,261.9403,261.422,261.8327,6994.0
2024-05-14 14:40:00,267.82,267.88,267.43,267.56,11938.0,261.8914,261.9501,261.51,261.6372,11938.0
2024-05-14 14:50:00,267.43,267.53,267.13,267.28,18571.0,261.51,261.6078,261.2167,261.3634,18571.0
2024-05-14 15:00:00,267.26,267.81,267.15,267.25,17429.0,261.3438,261.8816,261.2362,261.334,17429.0
2024-05-14 15:10:00,267.32,267.53,267.3,267.34,12868.0,261.4025,261.6078,261.3829,261.422,12868.0
2024-05-14 15:20:00,267.33,267.7,267.16,267.5,26794.0,261.4122,261.7741,261.246,261.5785,26794.0
2024-05-14 15:30:00,267.44,267.52,267.34,267.4,11426.0,261.5198,261.598,261.422,261.4807,11426.0
2024-05-14 15:40:00,267.46,267.8,267.13,267.32,28861.0,261.5394,261.8718,261.2167,261.4025,28861.0
2024-05-14 15:50:00,267.28,268.38,266.99,267.74,150053.0,261.3634,262.439,261.0798,261.8132,150053.0
2024-05-15 09:30:00,270.16,270.49,268.19,268.22,33604.0,264.1796,264.5023,262.2532,262.2825,33604.0
2024-05-15 09:40:00,268.66,269.28,267.98,268.26,14761.0,262.7128,263.3191,262.0479,262.3217,14761.0
2024-05-15 09:50:00,268.12,269.36,267.75,268.55,122173.0,262.1848,263.3973,261.823,262.6052,122173.0
2024-05-15 10:00:00,268.61,269.01,268.05,268.4,49630.0,262.6639,263.0551,262.1163,262.4586,49630.0
2024-05-15 10:10:00,268.44,268.86,268.19,268.57,7805.0,262.4977,262.9084,262.2532,262.6248,7805.0
2024-05-15 10:20:00,268.57,269.18,268.45,269.1,13102.0,262.6248,263.2213,262.5075,263.1431,13102.0
2024-05-15 10:30:00,269.0,269.77,268.99,269.22,32636.0,263.0453,263.7982,263.0355,263.2604,32636.0
2024-05-15 10:40:00,269.42,269.62,269.27,269.5,16918.0,263.456,263.6516,263.3093,263.5342,16918.0
2024-05-15 10:50:00,269.43,269.6,269.08,269.08,11754.0,263.4658,263.632,263.1235,263.1235,11754.0
2024-05-15 11:00:00,269.12,269.34,268.95,269.04,14801.0,263.1626,263.3778,262.9964,263.0844,14801.0
2024-05-15 11:10:00,269.17,269.77,269.1,269.77,28863.0,263.2115,263.7982,263.1431,263.7982,28863.0
2024-05-15 11:20:00,269.88,269.89,269.43,269.65,9577.0,263.9058,263.9156,263.4658,263.6809,9577.0
2024-05-15 11:30:00,269.66,269.66,268.93,268.93,17986.0,263.6907,263.6907,262.9768,262.9768,17986.0
2024-05-15 11:40:00,269.07,269.5,269.07,269.31,38534.0,263.1137,263.5342,263.1137,263.3484,38534.0
2024-05-15 11:50:00,269.26,269.32,268.87,268.9,11648.0,263.2995,263.3582,262.9182,262.9475,11648.0
2024-05-15 12:00:00,268.8,269.02,268.55,269.01,6572.0,262.8497,263.0648,262.6052,263.0551,6572.0
2024-05-15 12:10:00,269.03,269.15,268.85,269.0,8614.0,263.0746,263.192,262.8986,263.0453,8614.0
2024-05-15 12:20:00,269.0,269.63,268.96,269.48,65574.0,263.0453,263.6613,263.0062,263.5147,65574.0
2024-05-15 12:30:00,269.44,269.61,269.08,269.28,11471.0,263.4755,263.6418,263.1235,263.3191,11471.0
2024-05-15 12:40:00,269.28,269.77,269.27,269.63,8530.0,263.3191,263.7982,263.3093,263.6613,8530.0
2024-05-15 12:50:00,269.75,270.68,269.74,270.57,16335.0,263.7787,264.6881,263.7689,264.5805,16335.0
2024-05-15 13:00:00,270.54,270.7,270.38,270.69,13953.0,264.5512,264.7076,264.3947,264.6979,13953.0
2024-05-15 13:10:00,270.59,271.09,270.56,271.09,8874.0,264.6001,265.089,264.5707,265.089,8874.0
2024-05-15 13:20:00,270.98,271.44,270.95,271.22,6319.0,264.9815,265.4313,264.9521,265.2161,6319.0
2024-05-15 13:30:00,271.2,271.36,271.03,271.34,15206.0,265.1966,265.353,265.0303,265.3335,15206.0
2024-05-15 13:40:00,271.24,271.92,271.22,271.71,11650.0,265.2357,265.9006,265.2161,265.6953,11650.0
2024-05-15 13:50:00,271.63,271.89,271.48,271.86,23631.0,265.6171,265.8713,265.4704,265.842,23631.0
2024-05-15 14:00:00,271.67,272.22,271.61,271.89,11118.0,265.6562,266.194,265.5975,265.8713,11118.0
2024-05-15 14:10:00,271.94,271.98,271.45,271.71,10973.0,265.9202,265.9593,265.441,265.6953,10973.0
2024-05-15 14:20:00,271.65,271.78,271.31,271.41,14266.0,265.6366,265.7637,265.3041,265.4019,14266.0
2024-05-15 14:30:00,271.49,271.65,271.16,271.63,7368.0,265.4802,265.6366,265.1575,265.6171,7368.0
2024-05-15 14:40:00,271.73,271.86,271.45,271.74,11570.0,265.7148,265.842,265.441,265.7246,11570.0
2024-05-15 14:50:00,271.74,272.14,271.67,271.95,34593.0,265.7246,266.1158,265.6562,265.93,34593.0
2024-05-15 15:00:00,271.77,271.92,271.52,271.66,11491.0,265.754,265.9006,265.5095,265.6464,11491.0
2024-05-15 15:10:00,271.69,272.1,271.62,271.82,11094.0,265.6757,266.0767,265.6073,265.8029,11094.0
2024-05-15 15:20:00,271.99,272.22,271.75,271.79,14751.0,265.9691,266.194,265.7344,265.7735,14751.0
2024-05-15 15:30:00,271.79,271.95,271.7,271.75,19133.0,265.7735,265.93,265.6855,265.7344,19133.0
2024-05-15 15:40:00,271.72,272.29,271.61,271.85,27420.0,265.7051,266.2625,265.5975,265.8322,27420.0
2024-05-15 15:50:00,271.77,272.14,271.28,272.03,231111.0,265.754,266.1158,265.2748,266.0082,231111.0
2024-05-16 09:30:00,271.1,271.69,269.57,270.36,19150.0,265.0988,265.6757,263.6027,264.3752,19150.0
2024-05-16 09:40:00,270.62,271.46,270.62,270.99,6970.0,264.6294,265.4508,264.6294,264.9912,6970.0
2024-05-16 09:50:00,271.19,271.51,270.29,270.66,10339.0,265.1868,265.4997,264.3067,264.6685,10339.0
2024-05-16 10:00:00,270.66,271.98,270.51,271.21,11181.0,264.6685,265.9593,264.5219,265.2064,11181.0
2024-05-16 10:10:00,271.05,271.33,270.74,270.89,8861.0,265.0499,265.3237,264.7468,264.8934,8861.0
2024-05-16 10:20:00,271.07,271.08,270.32,270.32,8552.0,265.0695,265.0792,264.3361,264.3361,8552.0
2024-05-16 10:30:00,270.3,270.49,269.82,270.01,5985.0,264.3165,264.5023,263.8471,264.0329,5985.0
2024-05-16 10:40:00,269.85,270.64,269.78,270.64,5386.0,263.8765,264.649,263.808,264.649,5386.0
2024-05-16 10:50:00,270.79,271.57,270.76,271.27,8715.0,264.7957,265.5584,264.7663,265.265,8715.0
2024-05-16 11:00:00,271.15,272.31,270.77,272.23,10314.0,265.1477,266.282,264.7761,266.2038,10314.0
2024-05-16 11:10:00,272.32,272.61,272.05,272.45,14443.0,266.2918,266.5754,266.0278,266.4189,14443.0
2024-05-16 11:20:00,272.29,272.5,272.12,272.4,7911.0,266.2625,266.4678,266.0962,266.37,7911.0
2024-05-16 11:30:00,272.39,272.49,271.98,272.08,7200.0,266.3602,266.458,265.9593,266.0571,7200.0
2024-05-16 11:40:00,272.21,272.49,272.09,272.37,3040.0,266.1842,266.458,266.0669,266.3407,3040.0
2024-05-16 11:50:00,272.27,272.98,272.27,272.67,8097.0,266.2429,266.9372,266.2429,266.634,8097.0
2024-05-16 12:00:00,272.66,272.71,272.13,272.5,12024.0,266.6243,266.6732,266.106,266.4678,12024.0
2024-05-16 12:10:00,272.6,272.9,272.08,272.26,8255.0,266.5656,266.8589,266.0571,266.2331,8255.0
2024-05-16 12:20:00,272.08,272.66,271.88,272.41,8819.0,266.0571,266.6243,265.8615,266.3798,8819.0
2024-05-16 12:30:00,272.3,272.48,271.96,272.48,5465.0,266.2722,266.4482,265.9398,266.4482,5465.0
2024-05-16 12:40:00,272.57,273.3,272.46,273.3,8261.0,266.5363,267.2501,266.4287,267.2501,8261.0
2024-05-16 12:50:00,273.25,273.37,273.01,273.26,3413.0,267.2012,267.3185,266.9665,267.211,3413.0
2024-05-16 13:00:00,273.21,273.21,272.68,273.08,16638.0,267.1621,267.1621,266.6438,267.035,16638.0
2024-05-16 13:10:00,272.9,273.26,272.83,273.07,9078.0,266.8589,267.211,266.7905,267.0252,9078.0
2024-05-16 13:20:00,272.9,272.95,271.55,271.91,9514.0,266.8589,266.9078,265.5388,265.8909,9514.0
2024-05-16 13:30:00,272.01,272.51,271.92,272.15,7648.0,265.9887,266.4776,265.9006,266.1256,7648.0
2024-05-16 13:40:00,271.97,272.09,271.44,271.63,4053.0,265.9495,266.0669,265.4313,265.6171,4053.0
2024-05-16 13:50:00,271.78,272.34,271.73,272.15,4546.0,265.7637,266.3113,265.7148,266.1256,4546.0
2024-05-16 14:00:00,272.26,272.27,271.51,271.68,7262.0,266.2331,266.2429,265.4997,265.666,7262.0
2024-05-16 14:10:00,271.63,271.71,270.84,271.14,5628.0,265.6171,265.6953,264.8446,265.1379,5628.0
2024-05-16 14:20:00,270.97,271.38,270.87,270.92,7445.0,264.9717,265.3726,264.8739,264.9228,7445.0
2024-05-16 14:30:00,270.93,271.34,270.89,271.12,3970.0,264.9326,265.3335,264.8934,265.1184,3970.0
2024-05-16 14:40:00,271.22,271.31,271.0,271.08,4805.0,265.2161,265.3041,265.001,265.0792,4805.0
2024-05-16 14:50:00,271.16,271.16,270.85,271.14,6621.0,265.1575,265.1575,264.8543,265.1379,6621.0
2024-05-16 15:00:00,271.09,271.41,270.95,271.19,5849.0,265.089,265.4019,264.9521,265.1868,5849.0
2024-05-16 15:10:00,271.21,271.21,270.56,270.77,7156.0,265.2064,265.2064,264.5707,264.7761,7156.0
2024-05-16 15:20:00,270.7,270.82,270.47,270.68,6570.0,264.7076,264.825,264.4827,264.6881,6570.0
2024-05-16 15:30:00,270.64,270.7,269.98,270.18,9026.0,264.649,264.7076,264.0036,264.1992,9026.0
2024-05-16 15:40:00,270.29,270.43,269.94,269.94,11154.0,264.3067,264.4436,263.9645,263.9645,11154.0
2024-05-16 15:50:00,270.05,270.65,269.55,269.75,118711.0,264.072,264.6588,263.5831,263.7787,118711.0
2024-05-17 09:30:00,269.05,270.18,268.67,269.88,75351.0,263.0942,264.1992,262.7226,263.9058,75351.0
2024-05-17 09:40:00,270.17,270.17,268.64,268.67,4396.0,264.1894,264.1894,262.6933,262.7226,4396.0
2024-05-17 09:50:00,269.25,269.44,268.63,268.65,6129.0,263.2897,263.4755,262.6835,262.703,6129.0
2024-05-17 10:00:00,268.85,269.8,268.82,269.49,8631.0,262.8986,263.8276,262.8693,263.5244,8631.0
2024-05-17 10:10:00,269.49,269.52,269.01,269.18,10283.0,263.5244,263.5538,263.0551,263.2213,10283.0
2024-05-17 10:20:00,269.33,269.61,269.03,269.51,51336.0,263.368,263.6418,263.0746,263.544,51336.0
2024-05-17 10:30:00,269.52,269.71,269.17,269.19,25993.0,263.5538,263.7396,263.2115,263.2311,25993.0
2024-05-17 10:40:00,269.19,269.53,269.1,269.5,6989.0,263.2311,263.5635,263.1431,263.5342,6989.0
2024-05-17 10:50:00,269.55,270.09,269.49,270.0,24545.0,263.5831,264.1112,263.5244,264.0231,24545.0
2024-05-17 11:00:00,269.74,269.74,269.29,269.44,9357.0,263.7689,263.7689,263.3289,263.4755,9357.0
2024-05-17 11:10:00,269.42,269.65,269.33,269.49,13218.0,263.456,263.6809,263.368,263.5244,13218.0
2024-05-17 11:20:00,269.42,269.57,268.98,268.99,10963.0,263.456,263.6027,263.0257,263.0355,10963.0
2024-05-17 11:30:00,269.02,269.08,268.71,268.87,6985.0,263.0648,263.1235,262.7617,262.9182,6985.0
2024-05-17 11:40:00,268.85,269.09,268.73,268.94,3299.0,262.8986,263.1333,262.7813,262.9866,3299.0
2024-05-17 11:50:00,268.94,269.13,268.76,268.94,5592.0,262.9866,263.1724,262.8106,262.9866,5592.0
2024-05-17 12:00:00,268.99,269.16,268.77,269.0,9060.0,263.0355,263.2017,262.8204,263.0453,9060.0
2024-05-17 12:10:00,269.0,269.0,268.51,268.59,4700.0,263.0453,263.0453,262.5661,262.6444,4700.0
2024-05-17 12:20:00,268.56,268.74,268.37,268.47,5341.0,262.615,262.791,262.4292,262.527,5341.0
2024-05-17 12:30:00,268.51,268.65,268.31,268.31,9620.0,262.5661,262.703,262.3706,262.3706,9620.0
2024-05-17 12:40:00,268.3,268.33,267.75,267.93,10006.0,262.3608,262.3901,261.823,261.999,10006.0
2024-05-17 12:50:00,267.89,268.25,267.89,268.2,7559.0,261.9599,262.3119,261.9599,262.263,7559.0
2024-05-17 13:00:00,268.06,268.24,267.99,268.17,3958.0,262.1261,262.3021,262.0576,262.2337,3958.0
2024-05-17 13:10:00,267.99,268.04,267.22,267.22,18113.0,262.0576,262.1065,261.3047,261.3047,18113.0
2024-05-17 13:20:00,267.2,267.63,267.2,267.5,11519.0,261.2851,261.7056,261.2851,261.5785,11519.0
2024-05-17 13:30:00,267.43,267.57,267.21,267.57,8659.0,261.51,261.6469,261.2949,261.6469,8659.0
2024-05-17 13:40:00,267.54,267.69,267.51,267.59,4223.0,261.6176,261.7643,261.5883,261.6665,4223.0
2024-05-17 13:50:00,267.48,267.59,267.16,267.2,13284.0,261.5589,261.6665,261.246,261.2851,13284.0
2024-05-17 14:00:00,267.23,267.23,266.86,266.96,7717.0,261.3145,261.3145,260.9527,261.0504,7717.0
2024-05-17 14:10:00,266.98,266.98,266.3,266.56,13313.0,261.07,261.07,260.4051,260.6593,13313.0
2024-05-17 14:20:00,266.45,266.64,265.76,266.51,51039.0,260.5517,260.7375,259.877,260.6104,51039.0
2024-05-17 14:30:00,266.44,267.04,266.44,266.83,10048.0,260.542,261.1287,260.542,260.9233,10048.0
2024-05-17 14:40:00,266.91,266.96,266.57,266.96,4678.0,261.0015,261.0504,260.6691,261.0504,4678.0
2024-05-17 14:50:00,266.98,267.78,266.94,267.59,15484.0,261.07,261.8523,261.0309,261.6665,15484.0
2024-05-17 15:00:00,267.5,267.82,267.47,267.75,12141.0,261.5785,261.8914,261.5492,261.823,12141.0
2024-05-17 15:10:00,267.75,268.11,267.67,268.05,13421.0,261.823,262.175,261.7447,262.1163,13421.0
2024-05-17 15:20:00,268.14,268.22,267.75,267.86,27358.0,262.2043,262.2825,261.823,261.9305,27358.0
2024-05-17 15:30:00,267.88,267.91,267.54,267.74,20075.0,261.9501,261.9794,261.6176,261.8132,20075.0
2024-05-17 15:40:00,267.74,268.07,267.67,267.7,19598.0,261.8132,262.1359,261.7447,261.7741,19598.0
2024-05-17 15:50:00,267.7,268.24,267.43,267.86,74177.0,261.7741,262.3021,261.51,261.9305,74177.0
2024-05-20 09:30:00,268.17,270.26,267.53,269.74,22562.0,262.2337,264.2774,261.6078,263.7689,22562.0
2024-05-20 09:40:00,269.85,270.76,269.67,270.42,8260.0,263.8765,264.7663,263.7005,264.4338,8260.0
2024-05-20 09:50:00,270.43,272.11,270.43,271.7,14175.0,264.4436,266.0864,264.4436,265.6855,14175.0
2024-05-20 10:00:00,271.77,271.82,271.18,271.63,14782.0,265.754,265.8029,265.177,265.6171,14782.0
2024-05-20 10:10:00,271.95,271.95,270.93,271.06,7407.0,265.93,265.93,264.9326,265.0597,7407.0
2024-05-20 10:20:00,271.07,271.17,270.44,270.78,4112.0,265.0695,265.1672,264.4534,264.7859,4112.0
2024-05-20 10:30:00,270.97,271.46,270.57,271.22,6086.0,264.9717,265.4508,264.5805,265.2161,6086.0
2024-05-20 10:40:00,271.33,272.08,271.2,272.08,4000.0,265.3237,266.0571,265.1966,266.0571,4000.0
2024-05-20 10:50:00,272.24,272.24,271.53,271.92,6987.0,266.2136,266.2136,265.5193,265.9006,6987.0
2024-05-20 11:00:00,272.03,272.2,271.49,271.85,5968.0,266.0082,266.1744,265.4802,265.8322,5968.0
2024-05-20 11:10:00,272.01,272.34,271.68,272.26,5796.0,265.9887,266.3113,265.666,266.2331,5796.0
2024-05-20 11:20:00,272.28,272.88,272.17,272.54,8889.0,266.2527,266.8394,266.1451,266.5069,8889.0
2024-05-20 11:30:00,272.69,272.93,272.44,272.7,10343.0,266.6536,266.8883,266.4091,266.6634,10343.0
2024-05-20 11:40:00,272.59,272.64,272.01,272.46,7111.0,266.5558,266.6047,265.9887,266.4287,7111.0
2024-05-20 11:50:00,272.52,273.11,272.36,272.93,4734.0,266.4874,267.0643,266.3309,266.8883,4734.0
2024-05-20 12:00:00,272.93,273.15,272.85,272.94,2546.0,266.8883,267.1034,266.8101,266.8981,2546.0
2024-05-20 12:10:00,273.0,273.5,272.87,273.5,3706.0,266.9567,267.4457,266.8296,267.4457,3706.0
2024-05-20 12:20:00,273.65,273.77,273.32,273.44,8145.0,267.5923,267.7097,267.2697,267.387,8145.0
2024-05-20 12:30:00,273.29,273.92,273.28,273.79,2927.0,267.2403,267.8564,267.2305,267.7292,2927.0
2024-05-20 12:40:00,273.84,274.17,273.83,274.05,4619.0,267.7781,268.1008,267.7684,267.9835,4619.0
2024-05-20 12:50:00,274.14,274.53,273.99,274.31,7203.0,268.0715,268.4529,267.9248,268.2377,7203.0
2024-05-20 13:00:00,274.5,274.52,273.87,274.03,6964.0,268.4235,268.4431,267.8075,267.9639,6964.0
2024-05-20 13:10:00,273.99,274.26,273.89,274.01,3612.0,267.9248,268.1888,267.827,267.9444,3612.0
2024-05-20 13:20:00,274.04,274.04,273.3,273.52,6628.0,267.9737,267.9737,267.2501,267.4652,6628.0
2024-05-20 13:30:00,273.54,273.72,273.4,273.62,2193.0,267.4848,267.6608,267.3479,267.563,2193.0
2024-05-20 13:40:00,273.62,273.62,273.24,273.33,6081.0,267.563,267.563,267.1914,267.2794,6081.0
2024-05-20 13:50:00,273.25,273.3,272.85,272.95,6886.0,267.2012,267.2501,266.8101,266.9078,6886.0
2024-05-20 14:00:00,273.02,273.03,272.0,272.37,5025.0,266.9763,266.9861,265.9789,266.3407,5025.0
2024-05-20 14:10:00,272.63,272.72,272.33,272.33,4326.0,266.5949,266.6829,266.3016,266.3016,4326.0
2024-05-20 14:20:00,272.41,272.56,272.19,272.56,5805.0,266.3798,266.5265,266.1647,266.5265,5805.0
2024-05-20 14:30:00,272.55,272.77,272.35,272.46,6439.0,266.5167,266.7318,266.3211,266.4287,6439.0
2024-05-20 14:40:00,272.43,272.57,272.21,272.51,4975.0,266.3994,266.5363,266.1842,266.4776,4975.0
2024-05-20 14:50:00,272.5,272.58,272.33,272.38,5418.0,266.4678,266.546,266.3016,266.3505,5418.0
2024-05-20 15:00:00,272.32,273.19,272.26,273.1,9554.0,266.2918,267.1425,266.2331,267.0545,9554.0
2024-05-20 15:10:00,273.32,273.41,273.1,273.28,12136.0,267.2697,267.3577,267.0545,267.2305,12136.0
2024-05-20 15:20:00,273.24,273.96,273.14,273.87,13056.0,267.1914,267.8955,267.0936,267.8075,13056.0
2024-05-20 15:30:00,273.93,273.94,273.47,273.68,15960.0,267.8661,267.8759,267.4163,267.6217,15960.0
2024-05-20 15:40:00,273.69,273.77,273.02,273.02,13017.0,267.6315,267.7097,266.9763,266.9763,13017.0
2024-05-20 15:50:00,273.01,273.74,272.79,273.63,105405.0,266.9665,267.6804,266.7514,267.5728,105405.0
2024-05-21 09:30:00,268.66,271.31,268.17,269.88,54313.0,262.7128,265.3041,262.2337,263.9058,54313.0
2024-05-21 09:40:00,269.81,271.22,269.77,270.33,9111.0,263.8374,265.2161,263.7982,264.3458,9111.0
2024-05-21 09:50:00,270.25,271.0,269.57,269.63,6735.0,264.2676,265.001,263.6027,263.6613,6735.0
2024-05-21 10:00:00,269.7,270.73,269.49,270.53,18255.0,263.7298,264.737,263.5244,264.5414,18255.0
2024-05-21 10:10:00,270.56,271.68,270.56,271.17,8036.0,264.5707,265.666,264.5707,265.1672,8036.0
2024-05-21 10:20:00,271.3,272.08,271.05,272.08,7299.0,265.2944,266.0571,265.0499,266.0571,7299.0
2024-05-21 10:30:00,271.98,272.51,271.87,271.94,16793.0,265.9593,266.4776,265.8518,265.9202,16793.0
2024-05-21 10:40:00,272.04,272.84,272.03,272.84,5611.0,266.018,266.8003,266.0082,266.8003,5611.0
2024-05-21 10:50:00,272.72,273.13,272.71,272.87,12441.0,266.6829,267.0839,266.6732,266.8296,12441.0
2024-05-21 11:00:00,272.9,273.28,272.7,272.88,13452.0,266.8589,267.2305,266.6634,266.8394,13452.0
2024-05-21 11:10:00,272.81,273.2,272.72,273.2,6690.0,266.7709,267.1523,266.6829,267.1523,6690.0
2024-05-21 11:20:00,273.23,273.52,273.21,273.24,16253.0,267.1816,267.4652,267.1621,267.1914,16253.0
2024-05-21 11:30:00,273.26,273.47,272.87,273.16,7344.0,267.211,267.4163,266.8296,267.1132,7344.0
2024-05-21 11:40:00,273.28,273.37,272.91,272.99,3638.0,267.2305,267.3185,266.8687,266.947,3638.0
2024-05-21 11:50:00,273.04,273.47,272.92,273.26,5118.0,266.9959,267.4163,266.8785,267.211,5118.0
2024-05-21 12:00:00,273.26,273.4,273.1,273.17,8390.0,267.211,267.3479,267.0545,267.123,8390.0
2024-05-21 12:10:00,273.21,273.77,273.2,273.65,4152.0,267.1621,267.7097,267.1523,267.5923,4152.0
2024-05-21 12:20:00,273.69,273.76,273.45,273.58,8730.0,267.6315,267.6999,267.3968,267.5239,8730.0
2024-05-21 12:30:00,273.69,274.15,273.61,273.66,20450.0,267.6315,268.0813,267.5532,267.6021,20450.0
2024-05-21 12:40:00,273.65,273.79,273.58,273.78,4845.0,267.5923,267.7292,267.5239,267.7195,4845.0
2024-05-21 12:50:00,273.72,273.8,273.38,273.45,8355.0,267.6608,267.739,267.3283,267.3968,8355.0
2024-05-21 13:00:00,273.41,273.69,273.3,273.69,9601.0,267.3577,267.6315,267.2501,267.6315,9601.0
2024-05-21 13:10:00,273.62,273.62,273.4,273.44,6713.0,267.563,267.563,267.3479,267.387,6713.0
2024-05-21 13:20:00,273.38,273.84,273.04,273.83,5188.0,267.3283,267.7781,266.9959,267.7684,5188.0
2024-05-21 13:30:00,273.76,273.88,273.32,273.67,11483.0,267.6999,267.8173,267.2697,267.6119,11483.0
2024-05-21 13:40:00,273.68,273.76,273.35,273.42,12242.0,267.6217,267.6999,267.299,267.3674,12242.0
2024-05-21 13:50:00,273.42,273.81,273.11,273.75,14112.0,267.3674,267.7488,267.0643,267.6901,14112.0
2024-05-21 14:00:00,273.76,273.94,273.52,273.52,8889.0,267.6999,267.8759,267.4652,267.4652,8889.0
2024-05-21 14:10:00,273.53,273.57,273.15,273.49,5705.0,267.475,267.5141,267.1034,267.4359,5705.0
2024-05-21 14:20:00,273.54,273.88,273.39,273.45,5497.0,267.4848,267.8173,267.3381,267.3968,5497.0
2024-05-21 14:30:00,273.48,273.75,273.48,273.62,6845.0,267.4261,267.6901,267.4261,267.563,6845.0
2024-05-21 14:40:00,273.65,273.8,273.56,273.56,7684.0,267.5923,267.739,267.5043,267.5043,7684.0
2024-05-21 14:50:00,273.56,273.95,273.47,273.93,16638.0,267.5043,267.8857,267.4163,267.8661,16638.0
2024-05-21 15:00:00,273.85,274.28,273.85,274.11,16613.0,267.7879,268.2084,267.7879,268.0422,16613.0
2024-05-21 15:10:00,274.02,274.54,274.02,274.34,6489.0,267.9542,268.4626,267.9542,268.2671,6489.0
2024-05-21 15:20:00,274.4,274.52,274.16,274.52,20922.0,268.3257,268.4431,268.0911,268.4431,20922.0
2024-05-21 15:30:00,274.46,274.9,274.38,274.74,20715.0,268.3844,268.8147,268.3062,268.6582,20715.0
2024-05-21 15:40:00,274.76,274.9,274.58,274.72,23208.0,268.6778,268.8147,268.5018,268.6387,23208.0
2024-05-21 15:50:00,274.66,275.49,274.03,274.31,112589.0,268.58,269.3916,267.9639,268.2377,112589.0
2024-05-22 09:30:00,276.99,278.32,275.95,277.78,44049.0,270.8584,272.159,269.8414,271.6309,44049.0
2024-05-22 09:40:00,277.41,278.18,276.59,277.81,10449.0,271.2691,272.0221,270.4673,271.6603,10449.0
2024-05-22 09:50:00,278.06,278.64,277.53,278.64,19947.0,271.9047,272.4719,271.3865,272.4719,19947.0
2024-05-22 10:00:00,278.5,278.72,276.66,277.28,72604.0,272.335,272.5501,270.5357,271.142,72604.0
2024-05-22 10:10:00,277.28,278.12,276.84,277.85,26225.0,271.142,271.9634,270.7117,271.6994,26225.0
2024-05-22 10:20:00,277.87,278.67,277.81,278.67,43669.0,271.7189,272.5012,271.6603,272.5012,43669.0
2024-05-22 10:30:00,278.58,279.02,278.33,278.87,68946.0,272.4132,272.8435,272.1687,272.6968,68946.0
2024-05-22 10:40:00,278.82,279.11,278.47,279.1,14355.0,272.6479,272.9315,272.3056,272.9217,14355.0
2024-05-22 10:50:00,279.05,279.65,278.91,279.38,57750.0,272.8728,273.4595,272.7359,273.1955,57750.0
2024-05-22 11:00:00,279.29,280.24,279.08,279.08,69541.0,273.1075,274.0365,272.9021,272.9021,69541.0
2024-05-22 11:10:00,279.02,279.52,278.99,279.24,16546.0,272.8435,273.3324,272.8141,273.0586,16546.0
2024-05-22 11:20:00,279.32,279.45,278.8,279.05,16860.0,273.1368,273.264,272.6283,272.8728,16860.0
2024-05-22 11:30:00,279.08,279.08,278.49,278.53,11072.0,272.9021,272.9021,272.3252,272.3643,11072.0
2024-05-22 11:40:00,278.62,279.6,278.61,279.6,35459.0,272.4523,273.4106,272.4426,273.4106,35459.0
2024-05-22 11:50:00,279.61,279.93,279.13,279.65,16909.0,273.4204,273.7333,272.951,273.4595,16909.0
2024-05-22 12:00:00,279.57,279.91,279.24,279.8,25606.0,273.3813,273.7138,273.0586,273.6062,25606.0
2024-05-22 12:10:00,279.9,280.01,279.64,279.82,11573.0,273.704,273.8116,273.4497,273.6258,11573.0
2024-05-22 12:20:00,279.81,279.81,278.92,279.3,12805.0,273.616,273.616,272.7457,273.1173,12805.0
2024-05-22 12:30:00,279.3,279.42,278.98,278.98,8384.0,273.1173,273.2346,272.8044,272.8044,8384.0
2024-05-22 12:40:00,279.0,279.52,278.69,278.79,9290.0,272.8239,273.3324,272.5208,272.6186,9290.0
2024-05-22 12:50:00,278.95,279.63,278.72,279.61,5664.0,272.775,273.44,272.5501,273.4204,5664.0
2024-05-22 13:00:00,279.69,280.0,279.62,279.83,10057.0,273.4986,273.8018,273.4302,273.6355,10057.0
2024-05-22 13:10:00,279.79,280.11,279.63,279.97,8160.0,273.5964,273.9093,273.44,273.7724,8160.0
2024-05-22 13:20:00,279.97,279.97,279.17,279.29,41470.0,273.7724,273.7724,272.9902,273.1075,41470.0
2024-05-22 13:30:00,279.3,279.58,278.1,278.66,40167.0,273.1173,273.3911,271.9438,272.4914,40167.0
2024-05-22 13:40:00,278.73,278.73,277.61,278.18,23938.0,272.5599,272.5599,271.4647,272.0221,23938.0
2024-05-22 13:50:00,278.31,278.35,277.81,278.18,7707.0,272.1492,272.1883,271.6603,272.0221,7707.0
2024-05-22 14:00:00,278.1,278.17,276.54,277.25,16160.0,271.9438,272.0123,270.4184,271.1127,16160.0
2024-05-22 14:10:00,277.06,277.32,276.42,276.57,34911.0,270.9269,271.1811,270.301,270.4477,34911.0
2024-05-22 14:20:00,276.59,276.67,275.24,275.33,12907.0,270.4673,270.5455,269.1472,269.2352,12907.0
2024-05-22 14:30:00,275.35,276.0,275.29,275.82,7724.0,269.2547,269.8903,269.196,269.7143,7724.0
2024-05-22 14:40:00,275.84,276.69,275.43,276.69,26044.0,269.7339,270.5651,269.3329,270.5651,26044.0
2024-05-22 14:50:00,276.74,276.85,276.32,276.61,17596.0,270.6139,270.7215,270.2032,270.4868,17596.0
2024-05-22 15:00:00,276.66,277.26,276.64,277.25,13442.0,270.5357,271.1224,270.5162,271.1127,13442.0
2024-05-22 15:10:00,277.28,277.28,276.38,276.38,16449.0,271.142,271.142,270.2619,270.2619,16449.0
2024-05-22 15:20:00,276.46,277.18,276.46,277.13,14899.0,270.3401,271.0442,270.3401,270.9953,14899.0
2024-05-22 15:30:00,277.15,278.14,277.14,277.66,23176.0,271.0149,271.983,271.0051,271.5136,23176.0
2024-05-22 15:40:00,277.66,277.92,277.28,277.36,36837.0,271.5136,271.7678,271.142,271.2202,36837.0
2024-05-22 15:50:00,277.44,279.04,276.68,278.91,202733.0,271.2984,272.863,270.5553,272.7359,202733.0
2024-05-23 09:30:00,280.17,280.17,278.02,279.07,43913.0,273.968,273.968,271.8656,272.8924,43913.0
2024-05-23 09:40:00,278.8,278.8,275.5,275.93,24562.0,272.6283,272.6283,269.4014,269.8219,24562.0
2024-05-23 09:50:00,276.07,276.25,272.76,273.34,32192.0,269.9588,270.1348,266.722,267.2892,32192.0
2024-05-23 10:00:00,273.33,275.64,273.32,275.64,22625.0,267.2794,269.5383,267.2697,269.5383,22625.0
2024-05-23 10:10:00,275.57,276.62,275.16,275.37,66442.0,269.4698,270.4966,269.0689,269.2743,66442.0
2024-05-23 10:20:00,275.23,276.39,274.8,276.39,54469.0,269.1374,270.2717,268.7169,270.2717,54469.0
2024-05-23 10:30:00,276.63,276.63,274.98,275.16,11597.0,270.5064,270.5064,268.8929,269.0689,11597.0
2024-05-23 10:40:00,275.25,275.25,272.73,272.95,30241.0,269.1569,269.1569,266.6927,266.9078,30241.0
2024-05-23 10:50:00,272.88,272.88,271.73,272.35,25706.0,266.8394,266.8394,265.7148,266.3211,25706.0
2024-05-23 11:00:00,272.17,273.67,271.88,273.16,91695.0,266.1451,267.6119,265.8615,267.1132,91695.0
2024-05-23 11:10:00,273.41,274.04,272.64,273.9,13370.0,267.3577,267.9737,266.6047,267.8368,13370.0
2024-05-23 11:20:00,273.9,274.43,273.8,273.82,21396.0,267.8368,268.3551,267.739,267.7586,21396.0
2024-05-23 11:30:00,273.93,274.62,273.93,274.62,7252.0,267.8661,268.5409,267.8661,268.5409,7252.0
2024-05-23 11:40:00,274.46,275.35,274.46,275.05,10782.0,268.3844,269.2547,268.3844,268.9614,10782.0
2024-05-23 11:50:00,275.05,275.47,274.93,275.26,6988.0,268.9614,269.3721,268.844,269.1667,6988.0
2024-05-23 12:00:00,275.19,275.24,274.33,274.38,20763.0,269.0983,269.1472,268.2573,268.3062,20763.0
2024-05-23 12:10:00,274.47,274.78,274.1,274.78,9248.0,268.3942,268.6973,268.0324,268.6973,9248.0
2024-05-23 12:20:00,274.94,275.58,274.74,275.58,54246.0,268.8538,269.4796,268.6582,269.4796,54246.0
2024-05-23 12:30:00,275.58,275.58,275.15,275.24,11710.0,269.4796,269.4796,269.0591,269.1472,11710.0
2024-05-23 12:40:00,275.14,275.21,273.93,274.26,13379.0,269.0494,269.1178,267.8661,268.1888,13379.0
2024-05-23 12:50:00,274.15,274.2,273.55,273.55,6842.0,268.0813,268.1302,267.4946,267.4946,6842.0
2024-05-23 13:00:00,273.52,273.71,272.89,272.89,3991.0,267.4652,267.651,266.8492,266.8492,3991.0
2024-05-23 13:10:00,272.86,273.21,272.51,272.51,6985.0,266.8198,267.1621,266.4776,266.4776,6985.0
2024-05-23 13:20:00,272.53,273.24,272.18,273.21,6500.0,266.4971,267.1914,266.1549,267.1621,6500.0
2024-05-23 13:30:00,273.26,273.36,271.98,272.24,8003.0,267.211,267.3088,265.9593,266.2136,8003.0
2024-05-23 13:40:00,272.31,272.82,272.06,272.38,9041.0,266.282,266.7807,266.0375,266.3505,9041.0
2024-05-23 13:50:00,272.53,272.65,270.99,271.55,16271.0,266.4971,266.6145,264.9912,265.5388,16271.0
2024-05-23 14:00:00,271.08,271.26,270.14,270.65,14107.0,265.0792,265.2553,264.16,264.6588,14107.0
2024-05-23 14:10:00,270.82,270.88,270.01,270.23,13703.0,264.825,264.8837,264.0329,264.2481,13703.0
2024-05-23 14:20:00,270.32,270.63,269.68,270.36,15840.0,264.3361,264.6392,263.7102,264.3752,15840.0
2024-05-23 14:30:00,270.21,270.53,269.78,270.47,13650.0,264.2285,264.5414,263.808,264.4827,13650.0
2024-05-23 14:40:00,270.43,270.67,269.82,270.25,12647.0,264.4436,264.6783,263.8471,264.2676,12647.0
2024-05-23 14:50:00,270.13,270.37,269.88,270.0,16292.0,264.1503,264.385,263.9058,264.0231,16292.0
2024-05-23 15:00:00,269.94,270.68,269.92,270.2,16649.0,263.9645,264.6881,263.9449,264.2187,16649.0
2024-05-23 15:10:00,270.13,270.41,269.74,269.91,14628.0,264.1503,264.4241,263.7689,263.9351,14628.0
2024-05-23 15:20:00,270.05,270.72,269.93,270.43,9525.0,264.072,264.7272,263.9547,264.4436,9525.0
2024-05-23 15:30:00,270.66,271.3,270.64,271.09,24959.0,264.6685,265.2944,264.649,265.089,24959.0
2024-05-23 15:40:00,271.24,271.91,271.24,271.74,17445.0,265.2357,265.8909,265.2357,265.7246,17445.0
2024-05-23 15:50:00,271.88,272.94,271.72,272.72,123384.0,265.8615,266.8981,265.7051,266.6829,123384.0
2024-05-24 09:30:00,278.33,278.33,275.55,277.69,60682.0,272.1687,272.1687,269.4503,271.5429,60682.0
2024-05-24 09:40:00,277.75,278.45,276.73,277.99,22266.0,271.6016,272.2861,270.6042,271.8363,22266.0
2024-05-24 09:50:00,277.69,278.5,277.33,277.54,19311.0,271.5429,272.335,271.1909,271.3962,19311.0
2024-05-24 10:00:00,277.76,279.69,277.37,279.08,9995.0,271.6114,273.4986,271.23,272.9021,9995.0
2024-05-24 10:10:00,279.12,279.76,278.73,279.74,6428.0,272.9413,273.5671,272.5599,273.5475,6428.0
2024-05-24 10:20:00,279.55,280.12,279.44,280.1,16399.0,273.3617,273.9191,273.2542,273.8996,16399.0
2024-05-24 10:30:00,280.02,280.14,279.04,279.11,14421.0,273.8213,273.9387,272.863,272.9315,14421.0
2024-05-24 10:40:00,278.94,279.11,278.2,279.07,12965.0,272.7652,272.9315,272.0416,272.8924,12965.0
2024-05-24 10:50:00,279.24,279.91,278.72,279.84,11447.0,273.0586,273.7138,272.5501,273.6453,11447.0
2024-05-24 11:00:00,279.91,280.77,279.73,280.04,13694.0,273.7138,274.5547,273.5378,273.8409,13694.0
2024-05-24 11:10:00,280.0,280.45,279.89,280.41,13166.0,273.8018,274.2418,273.6942,274.2027,13166.0
2024-05-24 11:20:00,280.36,280.39,279.64,279.68,8519.0,274.1538,274.1831,273.4497,273.4889,8519.0
2024-05-24 11:30:00,279.53,280.09,279.07,279.07,8833.0,273.3422,273.8898,272.8924,272.8924,8833.0
2024-05-24 11:40:00,279.24,279.58,279.1,279.19,6308.0,273.0586,273.3911,272.9217,273.0097,6308.0
2024-05-24 11:50:00,279.2,279.22,278.54,278.7,7341.0,273.0195,273.039,272.3741,272.5306,7341.0
2024-05-24 12:00:00,278.69,279.22,278.59,279.22,11924.0,272.5208,273.039,272.423,273.039,11924.0
2024-05-24 12:10:00,279.19,279.54,279.1,279.1,6506.0,273.0097,273.352,272.9217,272.9217,6506.0
2024-05-24 12:20:00,278.97,279.1,278.52,278.57,8377.0,272.7946,272.9217,272.3545,272.4034,8377.0
2024-05-24 12:30:00,278.51,278.63,278.11,278.35,11912.0,272.3448,272.4621,271.9536,272.1883,11912.0
2024-05-24 12:40:00,278.23,278.44,278.0,278.36,9240.0,272.071,272.2763,271.8461,272.1981,9240.0
2024-05-24 12:50:00,278.37,278.48,277.0,277.0,16945.0,272.2079,272.3154,270.8682,270.8682,16945.0
2024-05-24 13:00:00,277.13,277.39,276.45,276.52,5714.0,270.9953,271.2496,270.3304,270.3988,5714.0
2024-05-24 13:10:00,276.36,276.99,276.33,276.82,4220.0,270.2424,270.8584,270.213,270.6922,4220.0
2024-05-24 13:20:00,276.92,277.25,276.76,276.95,4626.0,270.79,271.1127,270.6335,270.8193,4626.0
2024-05-24 13:30:00,276.9,276.9,276.2,276.79,5199.0,270.7704,270.7704,270.0859,270.6628,5199.0
2024-05-24 13:40:00,276.67,276.75,276.47,276.62,4353.0,270.5455,270.6237,270.3499,270.4966,4353.0
2024-05-24 13:50:00,276.75,277.15,276.75,277.05,5849.0,270.6237,271.0149,270.6237,270.9171,5849.0
2024-05-24 14:00:00,276.94,277.16,276.83,277.0,5470.0,270.8095,271.0246,270.702,270.8682,5470.0
2024-05-24 14:10:00,276.9,277.3,276.85,277.22,7589.0,270.7704,271.1615,270.7215,271.0833,7589.0
2024-05-24 14:20:00,277.26,277.57,276.97,277.56,10233.0,271.1224,271.4256,270.8389,271.4158,10233.0
2024-05-24 14:30:00,277.48,277.6,276.82,277.11,6275.0,271.3376,271.4549,270.6922,270.9758,6275.0
2024-05-24 14:40:00,277.25,277.31,276.78,277.21,6797.0,271.1127,271.1713,270.6531,271.0735,6797.0
2024-05-24 14:50:00,277.29,277.38,276.96,277.13,9474.0,271.1518,271.2398,270.8291,270.9953,9474.0
2024-05-24 15:00:00,277.13,277.28,276.51,277.08,14500.0,270.9953,271.142,270.389,270.9464,14500.0
2024-05-24 15:10:00,277.15,277.25,276.44,276.74,15845.0,271.0149,271.1127,270.3206,270.6139,15845.0
2024-05-24 15:20:00,276.75,276.93,276.61,276.93,7194.0,270.6237,270.7997,270.4868,270.7997,7194.0
2024-05-24 15:30:00,276.93,277.47,276.8,277.37,14304.0,270.7997,271.3278,270.6726,271.23,14304.0
2024-05-24 15:40:00,277.23,277.31,276.98,277.14,11787.0,271.0931,271.1713,270.8486,271.0051,11787.0
2024-05-24 15:50:00,277.25,277.64,276.71,277.17,66478.0,271.1127,271.494,270.5846,271.0344,66478.0
2024-05-28 09:30:00,276.55,278.5,276.12,276.55,58332.0,270.4282,272.335,270.0077,270.4282,58332.0
2024-05-28 09:40:00,276.67,278.04,276.53,277.31,5761.0,270.5455,271.8852,270.4086,271.1713,5761.0
2024-05-28 09:50:00,278.19,278.96,277.83,278.96,10027.0,272.0318,272.7848,271.6798,272.7848,10027.0
2024-05-28 10:00:00,278.57,279.46,278.05,279.37,20169.0,272.4034,273.2737,271.8949,273.1857,20169.0
2024-05-28 10:10:00,279.47,279.88,279.09,279.65,10173.0,273.2835,273.6844,272.9119,273.4595,10173.0
2024-05-28 10:20:00,279.25,279.83,279.0,279.36,11748.0,273.0684,273.6355,272.8239,273.1759,11748.0
2024-05-28 10:30:00,279.38,279.87,279.12,279.62,17790.0,273.1955,273.6747,272.9413,273.4302,17790.0
2024-05-28 10:40:00,279.94,281.5,279.82,281.29,14278.0,273.7431,275.2686,273.6258,275.0632,14278.0
2024-05-28 10:50:00,281.56,282.22,281.39,281.84,22226.0,275.3272,275.9726,275.161,275.601,22226.0
2024-05-28 11:00:00,281.71,282.04,281.07,281.07,9453.0,275.4739,275.7966,274.8481,274.8481,9453.0
2024-05-28 11:10:00,281.06,281.32,280.76,281.32,5464.0,274.8383,275.0926,274.545,275.0926,5464.0
2024-05-28 11:20:00,281.12,281.55,281.07,281.4,5523.0,274.897,275.3175,274.8481,275.1708,5523.0
2024-05-28 11:30:00,281.52,281.55,281.06,281.41,5961.0,275.2881,275.3175,274.8383,275.1806,5961.0
2024-05-28 11:40:00,281.44,281.48,281.19,281.19,4655.0,275.2099,275.249,274.9654,274.9654,4655.0
2024-05-28 11:50:00,281.34,281.71,281.22,281.58,5340.0,275.1121,275.4739,274.9948,275.3468,5340.0
2024-05-28 12:00:00,281.47,281.73,280.78,280.78,5485.0,275.2392,275.4935,274.5645,274.5645,5485.0
2024-05-28 12:10:00,280.79,281.41,280.79,280.89,3388.0,274.5743,275.1806,274.5743,274.6721,3388.0
2024-05-28 12:20:00,280.87,280.93,280.67,280.82,4992.0,274.6525,274.7112,274.4569,274.6036,4992.0
2024-05-28 12:30:00,280.92,281.45,280.92,281.39,7370.0,274.7014,275.2197,274.7014,275.161,7370.0
2024-05-28 12:40:00,281.35,281.35,280.95,281.02,5729.0,275.1219,275.1219,274.7308,274.7992,5729.0
2024-05-28 12:50:00,281.08,281.17,280.74,280.89,4254.0,274.8579,274.9459,274.5254,274.6721,4254.0
2024-05-28 13:00:00,280.88,281.0,280.15,280.9,5326.0,274.6623,274.7796,273.9485,274.6819,5326.0
2024-05-28 13:10:00,280.92,281.12,280.59,281.05,3796.0,274.7014,274.897,274.3787,274.8285,3796.0
2024-05-28 13:20:00,280.89,280.89,280.45,280.6,4891.0,274.6721,274.6721,274.2418,274.3885,4891.0
2024-05-28 13:30:00,280.59,280.71,280.43,280.6,7978.0,274.3787,274.4961,274.2223,274.3885,7978.0
2024-05-28 13:40:00,280.6,280.72,279.94,280.02,10308.0,274.3885,274.5058,273.7431,273.8213,10308.0
2024-05-28 13:50:00,279.88,280.13,279.71,280.0,7408.0,273.6844,273.9289,273.5182,273.8018,7408.0
2024-05-28 14:00:00,279.76,280.04,279.57,279.68,5688.0,273.5671,273.8409,273.3813,273.4889,5688.0
2024-05-28 14:10:00,279.68,279.93,279.52,279.72,7248.0,273.4889,273.7333,273.3324,273.528,7248.0
2024-05-28 14:20:00,279.73,279.78,278.73,279.0,7384.0,273.5378,273.5867,272.5599,272.8239,7384.0
2024-05-28 14:30:00,278.67,279.0,277.66,277.66,7290.0,272.5012,272.8239,271.5136,271.5136,7290.0
2024-05-28 14:40:00,277.93,278.18,277.39,277.52,4982.0,271.7776,272.0221,271.2496,271.3767,4982.0
2024-05-28 14:50:00,277.54,278.21,277.27,278.2,6165.0,271.3962,272.0514,271.1322,272.0416,6165.0
2024-05-28 15:00:00,278.25,278.37,277.76,278.15,9941.0,272.0905,272.2079,271.6114,271.9927,9941.0
2024-05-28 15:10:00,278.13,278.2,277.71,278.14,8318.0,271.9732,272.0416,271.5625,271.983,8318.0
2024-05-28 15:20:00,278.1,278.64,277.97,278.05,15418.0,271.9438,272.4719,271.8167,271.8949,15418.0
2024-05-28 15:30:00,278.12,278.7,278.12,278.63,10675.0,271.9634,272.5306,271.9634,272.4621,10675.0
2024-05-28 15:40:00,278.56,278.58,278.06,278.13,18594.0,272.3937,272.4132,271.9047,271.9732,18594.0
2024-05-28 15:50:00,278.19,279.97,278.1,279.62,180039.0,272.0318,273.7724,271.9438,273.4302,180039.0
2024-05-29 09:30:00,274.44,276.51,274.44,276.34,26977.0,268.3649,270.389,268.3649,270.2228,26977.0
2024-05-29 09:40:00,276.41,277.06,275.74,276.07,12286.0,270.2913,270.9269,269.6361,269.9588,12286.0
2024-05-29 09:50:00,275.83,277.19,275.83,276.63,42775.0,269.7241,271.054,269.7241,270.5064,42775.0
2024-05-29 10:00:00,276.78,276.98,275.38,275.49,16195.0,270.6531,270.8486,269.2841,269.3916,16195.0
2024-05-29 10:10:00,275.44,276.72,275.44,275.88,12445.0,269.3427,270.5944,269.3427,269.773,12445.0
2024-05-29 10:20:00,275.96,276.38,275.52,275.97,2927.0,269.8512,270.2619,269.421,269.861,2927.0
2024-05-29 10:30:00,275.97,276.36,275.86,276.09,7136.0,269.861,270.2424,269.7534,269.9783,7136.0
2024-05-29 10:40:00,275.83,276.21,275.72,276.05,4820.0,269.7241,270.0957,269.6165,269.9392,4820.0
2024-05-29 10:50:00,276.1,276.25,275.49,275.6,7414.0,269.9881,270.1348,269.3916,269.4992,7414.0
2024-05-29 11:00:00,275.6,275.72,274.8,275.09,12611.0,269.4992,269.6165,268.7169,269.0005,12611.0
2024-05-29 11:10:00,274.94,275.28,274.77,274.96,5665.0,268.8538,269.1863,268.6876,268.8733,5665.0
2024-05-29 11:20:00,274.96,275.46,274.86,275.37,2761.0,268.8733,269.3623,268.7756,269.2743,2761.0
2024-05-29 11:30:00,275.26,275.44,274.91,275.06,3918.0,269.1667,269.3427,268.8245,268.9711,3918.0
2024-05-29 11:40:00,275.07,275.57,274.84,275.25,4378.0,268.9809,269.4698,268.756,269.1569,4378.0
2024-05-29 11:50:00,275.5,275.85,275.5,275.53,2914.0,269.4014,269.7436,269.4014,269.4307,2914.0
2024-05-29 12:00:00,275.42,275.42,274.56,274.82,10397.0,269.3232,269.3232,268.4822,268.7364,10397.0
2024-05-29 12:10:00,274.79,275.06,274.43,275.06,13793.0,268.7071,268.9711,268.3551,268.9711,13793.0
2024-05-29 12:20:00,275.09,275.16,274.64,275.12,6792.0,269.0005,269.0689,268.5604,269.0298,6792.0
2024-05-29 12:30:00,275.31,275.32,274.88,275.21,5512.0,269.2156,269.2254,268.7951,269.1178,5512.0
2024-05-29 12:40:00,275.3,275.4,275.06,275.4,5873.0,269.2058,269.3036,268.9711,269.3036,5873.0
2024-05-29 12:50:00,275.35,275.8,275.35,275.61,6271.0,269.2547,269.6948,269.2547,269.509,6271.0
2024-05-29 13:00:00,275.77,275.77,274.94,275.21,4846.0,269.6654,269.6654,268.8538,269.1178,4846.0
2024-05-29 13:10:00,275.25,275.34,274.61,274.72,3624.0,269.1569,269.2449,268.5311,268.6387,3624.0
2024-05-29 13:20:00,274.64,275.08,274.59,275.08,9025.0,268.5604,268.9907,268.5115,268.9907,9025.0
2024-05-29 13:30:00,275.04,275.21,274.6,275.02,8541.0,268.9516,269.1178,268.5213,268.932,8541.0
2024-05-29 13:40:00,275.09,275.11,274.65,274.84,5628.0,269.0005,269.02,268.5702,268.756,5628.0
2024-05-29 13:50:00,275.01,275.42,274.98,275.04,6160.0,268.9222,269.3232,268.8929,268.9516,6160.0
2024-05-29 14:00:00,275.18,275.52,274.94,275.34,5549.0,269.0885,269.421,268.8538,269.2449,5549.0
2024-05-29 14:10:00,275.38,275.61,275.34,275.45,3883.0,269.2841,269.509,269.2449,269.3525,3883.0
2024-05-29 14:20:00,275.5,275.56,275.08,275.08,9239.0,269.4014,269.4601,268.9907,268.9907,9239.0
2024-05-29 14:30:00,275.01,275.01,274.61,274.65,5305.0,268.9222,268.9222,268.5311,268.5702,5305.0
2024-05-29 14:40:00,274.65,275.11,274.49,274.69,5917.0,268.5702,269.02,268.4138,268.6093,5917.0
2024-05-29 14:50:00,274.79,275.09,274.73,274.97,8153.0,268.7071,269.0005,268.6484,268.8831,8153.0
2024-05-29 15:00:00,274.93,275.16,274.51,274.6,6787.0,268.844,269.0689,268.4333,268.5213,6787.0
2024-05-29 15:10:00,274.65,274.93,274.55,274.82,7879.0,268.5702,268.844,268.4724,268.7364,7879.0
2024-05-29 15:20:00,274.88,275.47,274.88,275.04,10988.0,268.7951,269.3721,268.7951,268.9516,10988.0
2024-05-29 15:30:00,275.01,275.35,274.78,275.12,11339.0,268.9222,269.2547,268.6973,269.0298,11339.0
2024-05-29 15:40:00,275.13,275.21,274.92,274.92,16526.0,269.0396,269.1178,268.8342,268.8342,16526.0
2024-05-29 15:50:00,274.91,275.0,273.4,273.62,134268.0,268.8245,268.9125,267.3479,267.563,134268.0
2024-05-30 09:30:00,271.35,274.29,271.35,274.05,40311.0,265.3433,268.2182,265.3433,267.9835,40311.0
2024-05-30 09:40:00,273.86,273.86,272.49,273.24,11695.0,267.7977,267.7977,266.458,267.1914,11695.0
2024-05-30 09:50:00,273.13,273.79,272.62,272.69,7531.0,267.0839,267.7292,266.5851,266.6536,7531.0
2024-05-30 10:00:00,272.74,273.43,272.34,273.09,19450.0,266.7025,267.3772,266.3113,267.0447,19450.0
2024-05-30 10:10:00,272.96,273.33,272.16,273.1,14204.0,266.9176,267.2794,266.1353,267.0545,14204.0
2024-05-30 10:20:00,273.16,274.0,272.98,272.98,21770.0,267.1132,267.9346,266.9372,266.9372,21770.0
2024-05-30 10:30:00,272.96,273.22,272.33,272.5,5815.0,266.9176,267.1719,266.3016,266.4678,5815.0
2024-05-30 10:40:00,272.19,272.84,271.94,272.69,8787.0,266.1647,266.8003,265.9202,266.6536,8787.0
2024-05-30 10:50:00,272.93,272.95,272.11,272.18,7401.0,266.8883,266.9078,266.0864,266.1549,7401.0
2024-05-30 11:00:00,272.09,272.09,270.7,270.94,10126.0,266.0669,266.0669,264.7076,264.9423,10126.0
2024-05-30 11:10:00,270.83,271.12,270.59,271.12,10558.0,264.8348,265.1184,264.6001,265.1184,10558.0
2024-05-30 11:20:00,270.98,271.51,270.98,271.51,9698.0,264.9815,265.4997,264.9815,265.4997,9698.0
2024-05-30 11:30:00,271.28,271.71,271.26,271.33,4468.0,265.2748,265.6953,265.2553,265.3237,4468.0
2024-05-30 11:40:00,271.33,271.67,271.16,271.4,9122.0,265.3237,265.6562,265.1575,265.3922,9122.0
2024-05-30 11:50:00,271.35,271.49,271.06,271.14,4243.0,265.3433,265.4802,265.0597,265.1379,4243.0
2024-05-30 12:00:00,271.04,272.35,271.04,272.0,4958.0,265.0401,266.3211,265.0401,265.9789,4958.0
2024-05-30 12:10:00,272.05,272.27,272.05,272.27,3911.0,266.0278,266.2429,266.0278,266.2429,3911.0
2024-05-30 12:20:00,272.37,272.61,272.29,272.37,8638.0,266.3407,266.5754,266.2625,266.3407,8638.0
2024-05-30 12:30:00,272.29,272.53,272.14,272.28,8918.0,266.2625,266.4971,266.1158,266.2527,8918.0
2024-05-30 12:40:00,272.02,272.46,271.77,272.08,4545.0,265.9984,266.4287,265.754,266.0571,4545.0
2024-05-30 12:50:00,272.4,272.47,272.29,272.38,2454.0,266.37,266.4385,266.2625,266.3505,2454.0
2024-05-30 13:00:00,272.39,272.89,272.37,272.46,4246.0,266.3602,266.8492,266.3407,266.4287,4246.0
2024-05-30 13:10:00,272.83,273.1,272.6,272.7,3344.0,266.7905,267.0545,266.5656,266.6634,3344.0
2024-05-30 13:20:00,272.54,272.63,271.89,271.95,7580.0,266.5069,266.5949,265.8713,265.93,7580.0
2024-05-30 13:30:00,271.97,272.63,271.97,272.63,5339.0,265.9495,266.5949,265.9495,266.5949,5339.0
2024-05-30 13:40:00,272.63,273.09,272.44,272.44,5019.0,266.5949,267.0447,266.4091,266.4091,5019.0
2024-05-30 13:50:00,272.35,272.35,272.05,272.15,3298.0,266.3211,266.3211,266.0278,266.1256,3298.0
2024-05-30 14:00:00,272.05,272.14,271.51,271.54,4960.0,266.0278,266.1158,265.4997,265.5291,4960.0
2024-05-30 14:10:00,271.47,271.86,271.23,271.75,11279.0,265.4606,265.842,265.2259,265.7344,11279.0
2024-05-30 14:20:00,271.76,271.98,271.36,271.59,8956.0,265.7442,265.9593,265.353,265.5779,8956.0
2024-05-30 14:30:00,271.74,272.09,271.67,271.69,8054.0,265.7246,266.0669,265.6562,265.6757,8054.0
2024-05-30 14:40:00,271.61,271.93,271.54,271.69,10518.0,265.5975,265.9104,265.5291,265.6757,10518.0
2024-05-30 14:50:00,271.59,271.89,271.45,271.84,11413.0,265.5779,265.8713,265.441,265.8224,11413.0
2024-05-30 15:00:00,271.93,272.27,271.6,272.24,4738.0,265.9104,266.2429,265.5877,266.2136,4738.0
2024-05-30 15:10:00,272.14,272.36,271.98,272.07,6864.0,266.1158,266.3309,265.9593,266.0473,6864.0
2024-05-30 15:20:00,272.06,272.06,271.43,271.75,15386.0,266.0375,266.0375,265.4215,265.7344,15386.0
2024-05-30 15:30:00,271.82,271.9,271.15,271.38,14171.0,265.8029,265.8811,265.1477,265.3726,14171.0
2024-05-30 15:40:00,271.3,271.53,270.22,270.41,22728.0,265.2944,265.5193,264.2383,264.4241,22728.0
2024-05-30 15:50:00,270.55,272.5,270.34,271.44,136223.0,264.561,266.4678,264.3556,265.4313,136223.0
2024-05-31 09:30:00,271.83,273.4,270.93,272.88,21370.0,265.8126,267.3479,264.9326,266.8394,21370.0
2024-05-31 09:40:00,273.24,273.9,272.79,272.79,19558.0,267.1914,267.8368,266.7514,266.7514,19558.0
2024-05-31 09:50:00,273.18,273.18,271.39,271.87,10511.0,267.1328,267.1328,265.3824,265.8518,10511.0
2024-05-31 10:00:00,271.87,271.87,270.49,271.55,13647.0,265.8518,265.8518,264.5023,265.5388,13647.0
2024-05-31 10:10:00,271.32,271.32,269.42,269.86,9193.0,265.3139,265.3139,263.456,263.8862,9193.0
2024-05-31 10:20:00,269.63,269.84,268.52,268.99,23841.0,263.6613,263.8667,262.5759,263.0355,23841.0
2024-05-31 10:30:00,268.94,268.95,267.26,267.58,15414.0,262.9866,262.9964,261.3438,261.6567,15414.0
2024-05-31 10:40:00,267.58,267.63,266.09,266.19,26917.0,261.6567,261.7056,260.1997,260.2975,26917.0
2024-05-31 10:50:00,266.14,267.27,265.85,267.06,24209.0,260.2486,261.3536,259.965,261.1482,24209.0
2024-05-31 11:00:00,267.14,267.45,266.03,266.16,40455.0,261.2265,261.5296,260.141,260.2681,40455.0
2024-05-31 11:10:00,266.42,266.55,265.41,266.01,24817.0,260.5224,260.6495,259.5348,260.1215,24817.0
2024-05-31 11:20:00,265.98,265.98,265.4,265.9,12066.0,260.0921,260.0921,259.525,260.0139,12066.0
2024-05-31 11:30:00,265.75,266.09,265.06,265.49,14595.0,259.8672,260.1997,259.1925,259.613,14595.0
2024-05-31 11:40:00,265.51,265.91,265.11,265.91,11454.0,259.6325,260.0237,259.2414,260.0237,11454.0
2024-05-31 11:50:00,265.98,266.15,264.78,264.98,33508.0,260.0921,260.2584,258.9187,259.1143,33508.0
2024-05-31 12:00:00,265.08,265.18,264.67,264.9,15341.0,259.2121,259.3098,258.8111,259.036,15341.0
2024-05-31 12:10:00,264.92,265.04,264.61,264.81,17650.0,259.0556,259.1729,258.7525,258.948,17650.0
2024-05-31 12:20:00,264.8,265.08,264.22,264.74,20449.0,258.9383,259.2121,258.3711,258.8796,20449.0
2024-05-31 12:30:00,264.78,264.83,264.25,264.83,6299.0,258.9187,258.9676,258.4004,258.9676,6299.0
2024-05-31 12:40:00,264.76,265.38,264.75,265.0,17735.0,258.8991,259.5054,258.8894,259.1338,17735.0
2024-05-31 12:50:00,265.01,265.24,264.65,265.03,29980.0,259.1436,259.3685,258.7916,259.1632,29980.0
2024-05-31 13:00:00,265.0,265.63,265.0,265.51,21869.0,259.1338,259.7499,259.1338,259.6325,21869.0
2024-05-31 13:10:00,265.57,266.29,265.44,266.26,31061.0,259.6912,260.3953,259.5641,260.3659,31061.0
2024-05-31 13:20:00,266.55,267.34,266.22,266.95,6729.0,260.6495,261.422,260.3268,261.0407,6729.0
2024-05-31 13:30:00,267.18,267.44,266.78,267.17,8565.0,261.2656,261.5198,260.8744,261.2558,8565.0
2024-05-31 13:40:00,267.12,267.42,266.86,267.25,6882.0,261.2069,261.5003,260.9527,261.334,6882.0
2024-05-31 13:50:00,267.13,267.2,266.29,266.3,7622.0,261.2167,261.2851,260.3953,260.4051,7622.0
2024-05-31 14:00:00,266.49,266.5,266.11,266.25,11366.0,260.5908,260.6006,260.2193,260.3562,11366.0
2024-05-31 14:10:00,266.29,266.9,266.29,266.9,12374.0,260.3953,260.9918,260.3953,260.9918,12374.0
2024-05-31 14:20:00,266.89,266.9,266.45,266.55,7171.0,260.982,260.9918,260.5517,260.6495,7171.0
2024-05-31 14:30:00,266.56,266.99,266.38,266.79,8730.0,260.6593,261.0798,260.4833,260.8842,8730.0
2024-05-31 14:40:00,266.69,267.48,266.64,266.93,11639.0,260.7864,261.5589,260.7375,261.0211,11639.0
2024-05-31 14:50:00,266.75,267.32,266.42,267.25,13357.0,260.8451,261.4025,260.5224,261.334,13357.0
2024-05-31 15:00:00,267.15,268.11,267.13,268.11,5206.0,261.2362,262.175,261.2167,262.175,5206.0
2024-05-31 15:10:00,268.1,269.1,268.05,269.02,20390.0,262.1652,263.1431,262.1163,263.0648,20390.0
2024-05-31 15:20:00,269.05,270.47,269.05,270.3,15469.0,263.0942,264.4827,263.0942,264.3165,15469.0
2024-05-31 15:30:00,270.22,271.31,270.22,270.93,27701.0,264.2383,265.3041,264.2383,264.9326,27701.0
2024-05-31 15:40:00,271.19,272.25,270.96,272.07,25583.0,265.1868,266.2233,264.9619,266.0473,25583.0
2024-05-31 15:50:00,271.94,272.4,270.91,272.15,169294.0,265.9202,266.37,264.913,266.1256,169294.0
2024-06-03 09:30:00,275.62,277.52,273.31,274.05,30402.0,269.5187,271.3767,267.2599,267.9835,30402.0
2024-06-03 09:40:00,273.51,273.83,271.58,272.01,5245.0,267.4554,267.7684,265.5682,265.9887,5245.0
2024-06-03 09:50:00,272.36,272.36,270.41,270.98,11829.0,266.3309,266.3309,264.4241,264.9815,11829.0
2024-06-03 10:00:00,271.56,272.12,270.41,270.97,5845.0,265.5486,266.0962,264.4241,264.9717,5845.0
2024-06-03 10:10:00,270.83,272.4,270.72,271.6,4055.0,264.8348,266.37,264.7272,265.5877,4055.0
2024-06-03 10:20:00,271.06,271.71,270.57,271.18,2498.0,265.0597,265.6953,264.5805,265.177,2498.0
2024-06-03 10:30:00,271.0,271.1,269.18,269.19,7342.0,265.001,265.0988,263.2213,263.2311,7342.0
2024-06-03 10:40:00,269.41,270.06,268.5,268.5,8106.0,263.4462,264.0818,262.5564,262.5564,8106.0
2024-06-03 10:50:00,268.5,268.66,267.25,268.24,23701.0,262.5564,262.7128,261.334,262.3021,23701.0
2024-06-03 11:00:00,268.3,269.11,268.14,269.11,5315.0,262.3608,263.1528,262.2043,263.1528,5315.0
2024-06-03 11:10:00,269.36,269.45,268.95,269.11,5590.0,263.3973,263.4853,262.9964,263.1528,5590.0
2024-06-03 11:20:00,269.23,269.91,269.23,269.74,3239.0,263.2702,263.9351,263.2702,263.7689,3239.0
2024-06-03 11:30:00,269.51,269.65,269.11,269.44,7254.0,263.544,263.6809,263.1528,263.4755,7254.0
2024-06-03 11:40:00,269.34,269.34,268.68,268.78,7279.0,263.3778,263.3778,262.7324,262.8302,7279.0
2024-06-03 11:50:00,268.75,269.3,268.51,268.75,7216.0,262.8008,263.3386,262.5661,262.8008,7216.0
2024-06-03 12:00:00,268.82,268.98,267.92,268.21,4725.0,262.8693,263.0257,261.9892,262.2728,4725.0
2024-06-03 12:10:00,268.41,268.49,266.86,267.13,9297.0,262.4683,262.5466,260.9527,261.2167,9297.0
2024-06-03 12:20:00,267.25,267.31,266.48,267.03,6817.0,261.334,261.3927,260.5811,261.1189,6817.0
2024-06-03 12:30:00,266.98,267.14,266.22,267.06,7214.0,261.07,261.2265,260.3268,261.1482,7214.0
2024-06-03 12:40:00,266.81,266.85,266.32,266.48,6205.0,260.9038,260.9429,260.4246,260.5811,6205.0
2024-06-03 12:50:00,266.34,266.39,265.78,265.78,3650.0,260.4442,260.4931,259.8966,259.8966,3650.0
2024-06-03 13:00:00,265.77,266.21,265.73,265.88,5059.0,259.8868,260.317,259.8477,259.9943,5059.0
2024-06-03 13:10:00,265.87,265.88,265.1,265.69,13077.0,259.9846,259.9943,259.2316,259.8086,13077.0
2024-06-03 13:20:00,265.8,266.55,265.68,266.55,28261.0,259.9161,260.6495,259.7988,260.6495,28261.0
2024-06-03 13:30:00,266.55,267.17,266.39,266.95,20978.0,260.6495,261.2558,260.4931,261.0407,20978.0
2024-06-03 13:40:00,267.02,267.16,266.73,266.97,13263.0,261.1091,261.246,260.8255,261.0602,13263.0
2024-06-03 13:50:00,266.92,266.92,266.47,266.7,8496.0,261.0113,261.0113,260.5713,260.7962,8496.0
2024-06-03 14:00:00,266.82,267.39,266.79,267.36,7099.0,260.9135,261.4709,260.8842,261.4416,7099.0
2024-06-03 14:10:00,267.13,267.21,266.35,266.97,12126.0,261.2167,261.2949,260.4539,261.0602,12126.0
2024-06-03 14:20:00,266.93,267.32,266.43,266.43,24731.0,261.0211,261.4025,260.5322,260.5322,24731.0
2024-06-03 14:30:00,266.53,267.24,266.53,267.13,7515.0,260.63,261.3242,260.63,261.2167,7515.0
2024-06-03 14:40:00,267.17,267.36,266.8,267.22,17455.0,261.2558,261.4416,260.894,261.3047,17455.0
2024-06-03 14:50:00,267.22,267.22,266.33,266.81,10893.0,261.3047,261.3047,260.4344,260.9038,10893.0
2024-06-03 15:00:00,266.77,266.96,266.32,266.57,14190.0,260.8646,261.0504,260.4246,260.6691,14190.0
2024-06-03 15:10:00,266.57,267.24,266.56,267.03,6276.0,260.6691,261.3242,260.6593,261.1189,6276.0
2024-06-03 15:20:00,267.13,267.96,267.1,267.84,12557.0,261.2167,262.0283,261.1873,261.911,12557.0
2024-06-03 15:30:00,267.86,267.88,267.24,267.35,18137.0,261.9305,261.9501,261.3242,261.4318,18137.0
2024-06-03 15:40:00,267.4,267.62,267.01,267.62,21800.0,261.4807,261.6958,261.0993,261.6958,21800.0
2024-06-03 15:50:00,267.72,270.2,267.26,270.09,113385.0,261.7936,264.2187,261.3438,264.1112,113385.0
2024-06-04 09:30:00,267.41,271.24,267.13,270.5,45410.0,261.4905,265.2357,261.2167,264.5121,45410.0
2024-06-04 09:40:00,270.02,270.02,268.63,268.91,6537.0,264.0427,264.0427,262.6835,262.9573,6537.0
2024-06-04 09:50:00,269.18,269.31,267.63,268.0,7362.0,263.2213,263.3484,261.7056,262.0674,7362.0
2024-06-04 10:00:00,268.61,270.5,268.6,268.85,22584.0,262.6639,264.5121,262.6541,262.8986,22584.0
2024-06-04 10:10:00,268.82,269.17,268.32,269.04,26871.0,262.8693,263.2115,262.3803,263.0844,26871.0
2024-06-04 10:20:00,269.16,269.76,268.59,269.59,15004.0,263.2017,263.7885,262.6444,263.6222,15004.0
2024-06-04 10:30:00,269.42,269.75,268.39,268.5,27101.0,263.456,263.7787,262.4488,262.5564,27101.0
2024-06-04 10:40:00,268.67,269.26,268.48,268.49,10421.0,262.7226,263.2995,262.5368,262.5466,10421.0
2024-06-04 10:50:00,268.59,268.62,267.63,267.73,30007.0,262.6444,262.6737,261.7056,261.8034,30007.0
2024-06-04 11:00:00,267.74,267.96,267.24,267.65,18942.0,261.8132,262.0283,261.3242,261.7252,18942.0
2024-06-04 11:10:00,267.65,268.14,267.42,268.11,6993.0,261.7252,262.2043,261.5003,262.175,6993.0
2024-06-04 11:20:00,268.12,268.34,266.95,266.97,9850.0,262.1848,262.3999,261.0407,261.0602,9850.0
2024-06-04 11:30:00,267.11,267.21,266.39,266.4,11433.0,261.1971,261.2949,260.4931,260.5028,11433.0
2024-06-04 11:40:00,266.39,266.66,266.01,266.32,12573.0,260.4931,260.7571,260.1215,260.4246,12573.0
2024-06-04 11:50:00,266.32,267.08,266.32,266.8,5577.0,260.4246,261.1678,260.4246,260.894,5577.0
2024-06-04 12:00:00,266.72,266.72,266.27,266.55,7019.0,260.8158,260.8158,260.3757,260.6495,7019.0
2024-06-04 12:10:00,266.43,267.02,266.32,266.65,7919.0,260.5322,261.1091,260.4246,260.7473,7919.0
2024-06-04 12:20:00,266.72,267.45,266.54,267.44,4790.0,260.8158,261.5296,260.6397,261.5198,4790.0
2024-06-04 12:30:00,267.44,267.44,266.87,266.95,3800.0,261.5198,261.5198,260.9624,261.0407,3800.0
2024-06-04 12:40:00,266.8,267.78,266.8,267.67,3301.0,260.894,261.8523,260.894,261.7447,3301.0
2024-06-04 12:50:00,267.6,267.6,267.02,267.45,3892.0,261.6763,261.6763,261.1091,261.5296,3892.0
2024-06-04 13:00:00,267.5,267.52,266.68,266.81,3000.0,261.5785,261.598,260.7766,260.9038,3000.0
2024-06-04 13:10:00,266.91,267.73,266.9,267.53,4518.0,261.0015,261.8034,260.9918,261.6078,4518.0
2024-06-04 13:20:00,267.42,267.65,267.04,267.65,3663.0,261.5003,261.7252,261.1287,261.7252,3663.0
2024-06-04 13:30:00,267.6,267.61,266.94,267.02,5123.0,261.6763,261.6861,261.0309,261.1091,5123.0
2024-06-04 13:40:00,267.06,267.37,267.0,267.22,3495.0,261.1482,261.4514,261.0896,261.3047,3495.0
2024-06-04 13:50:00,267.29,267.41,267.1,267.16,8186.0,261.3731,261.4905,261.1873,261.246,8186.0
2024-06-04 14:00:00,267.16,267.81,267.11,267.74,3656.0,261.246,261.8816,261.1971,261.8132,3656.0
2024-06-04 14:10:00,267.67,268.62,267.63,268.21,26050.0,261.7447,262.6737,261.7056,262.2728,26050.0
2024-06-04 14:20:00,268.17,268.68,267.97,268.51,24183.0,262.2337,262.7324,262.0381,262.5661,24183.0
2024-06-04 14:30:00,268.66,268.68,268.33,268.56,41193.0,262.7128,262.7324,262.3901,262.615,41193.0
2024-06-04 14:40:00,268.48,268.97,268.44,268.7,22334.0,262.5368,263.0159,262.4977,262.7519,22334.0
2024-06-04 14:50:00,268.72,268.87,268.2,268.31,11036.0,262.7715,262.9182,262.263,262.3706,11036.0
2024-06-04 15:00:00,268.3,268.3,266.86,267.22,11419.0,262.3608,262.3608,260.9527,261.3047,11419.0
2024-06-04 15:10:00,267.15,267.31,266.43,266.58,4994.0,261.2362,261.3927,260.5322,260.6789,4994.0
2024-06-04 15:20:00,266.6,266.72,266.05,266.06,20688.0,260.6984,260.8158,260.1606,260.1704,20688.0
2024-06-04 15:30:00,266.06,266.15,265.64,265.98,18518.0,260.1704,260.2584,259.7597,260.0921,18518.0
2024-06-04 15:40:00,266.17,266.33,265.71,266.19,68353.0,260.2779,260.4344,259.8281,260.2975,68353.0
2024-06-04 15:50:00,266.2,266.8,265.96,266.25,131341.0,260.3073,260.894,260.0726,260.3562,131341.0
2024-06-05 09:30:00,270.06,270.54,269.14,269.26,20543.0,264.0818,264.5512,263.1822,263.2995,20543.0
2024-06-05 09:40:00,269.33,270.0,268.77,269.85,8074.0,263.368,264.0231,262.8204,263.8765,8074.0
2024-06-05 09:50:00,269.87,270.37,268.89,269.77,9841.0,263.896,264.385,262.9377,263.7982,9841.0
2024-06-05 10:00:00,269.49,270.95,269.02,270.38,13300.0,263.5244,264.9521,263.0648,264.3947,13300.0
2024-06-05 10:10:00,270.47,271.56,270.47,271.42,6157.0,264.4827,265.5486,264.4827,265.4117,6157.0
2024-06-05 10:20:00,271.39,272.43,271.38,272.06,6842.0,265.3824,266.3994,265.3726,266.0375,6842.0
2024-06-05 10:30:00,272.19,272.95,272.17,272.46,5253.0,266.1647,266.9078,266.1451,266.4287,5253.0
2024-06-05 10:40:00,272.5,272.76,271.56,272.15,3691.0,266.4678,266.722,265.5486,266.1256,3691.0
2024-06-05 10:50:00,271.73,272.01,271.38,272.0,4938.0,265.7148,265.9887,265.3726,265.9789,4938.0
2024-06-05 11:00:00,272.15,273.1,272.14,272.69,10513.0,266.1256,267.0545,266.1158,266.6536,10513.0
2024-06-05 11:10:00,272.7,273.48,272.66,273.09,8929.0,266.6634,267.4261,266.6243,267.0447,8929.0
2024-06-05 11:20:00,273.13,273.34,272.71,272.84,8182.0,267.0839,267.2892,266.6732,266.8003,8182.0
2024-06-05 11:30:00,272.93,273.5,272.82,273.43,7834.0,266.8883,267.4457,266.7807,267.3772,7834.0
2024-06-05 11:40:00,273.44,273.7,273.42,273.42,3865.0,267.387,267.6412,267.3674,267.3674,3865.0
2024-06-05 11:50:00,273.59,273.86,273.33,273.86,4123.0,267.5337,267.7977,267.2794,267.7977,4123.0
2024-06-05 12:00:00,273.86,273.97,273.57,273.82,5136.0,267.7977,267.9053,267.5141,267.7586,5136.0
2024-06-05 12:10:00,273.81,274.68,273.75,274.52,11649.0,267.7488,268.5995,267.6901,268.4431,11649.0
2024-06-05 12:20:00,274.45,274.55,274.1,274.1,7901.0,268.3746,268.4724,268.0324,268.0324,7901.0
2024-06-05 12:30:00,274.1,274.47,274.02,274.47,8433.0,268.0324,268.3942,267.9542,268.3942,8433.0
2024-06-05 12:40:00,274.41,274.81,274.3,274.38,8319.0,268.3355,268.7267,268.228,268.3062,8319.0
2024-06-05 12:50:00,274.23,274.62,274.23,274.58,4070.0,268.1595,268.5409,268.1595,268.5018,4070.0
2024-06-05 13:00:00,274.5,274.77,274.37,274.37,3748.0,268.4235,268.6876,268.2964,268.2964,3748.0
2024-06-05 13:10:00,274.4,274.69,274.3,274.4,3362.0,268.3257,268.6093,268.228,268.3257,3362.0
2024-06-05 13:20:00,274.29,274.29,273.76,274.28,4109.0,268.2182,268.2182,267.6999,268.2084,4109.0
2024-06-05 13:30:00,274.18,275.2,274.18,275.2,3675.0,268.1106,269.108,268.1106,269.108,3675.0
2024-06-05 13:40:00,275.03,275.23,274.66,274.92,9628.0,268.9418,269.1374,268.58,268.8342,9628.0
2024-06-05 13:50:00,274.77,274.79,274.55,274.66,3471.0,268.6876,268.7071,268.4724,268.58,3471.0
2024-06-05 14:00:00,274.7,274.7,274.13,274.56,4992.0,268.6191,268.6191,268.0617,268.4822,4992.0
2024-06-05 14:10:00,274.65,274.78,274.4,274.74,3840.0,268.5702,268.6973,268.3257,268.6582,3840.0
2024-06-05 14:20:00,274.6,274.87,274.51,274.65,7869.0,268.5213,268.7853,268.4333,268.5702,7869.0
2024-06-05 14:30:00,274.56,274.93,274.43,274.8,5014.0,268.4822,268.844,268.3551,268.7169,5014.0
2024-06-05 14:40:00,274.87,274.94,274.56,274.57,5660.0,268.7853,268.8538,268.4822,268.492,5660.0
2024-06-05 14:50:00,274.57,275.11,274.51,274.7,12807.0,268.492,269.02,268.4333,268.6191,12807.0
2024-06-05 15:00:00,274.5,274.93,274.4,274.65,11090.0,268.4235,268.844,268.3257,268.5702,11090.0
2024-06-05 15:10:00,274.7,275.08,274.55,275.05,9231.0,268.6191,268.9907,268.4724,268.9614,9231.0
2024-06-05 15:20:00,274.97,275.34,274.39,274.5,16341.0,268.8831,269.2449,268.316,268.4235,16341.0
2024-06-05 15:30:00,274.5,274.79,274.2,274.72,15324.0,268.4235,268.7071,268.1302,268.6387,15324.0
2024-06-05 15:40:00,274.73,274.74,273.97,274.1,11740.0,268.6484,268.6582,267.9053,268.0324,11740.0
2024-06-05 15:50:00,274.21,276.08,274.02,275.86,163781.0,268.14,269.9686,267.9542,269.7534,163781.0
2024-06-06 09:30:00,274.24,274.85,272.83,273.16,21440.0,268.1693,268.7658,266.7905,267.1132,21440.0
2024-06-06 09:40:00,273.1,273.29,271.52,271.86,7263.0,267.0545,267.2403,265.5095,265.842,7263.0
2024-06-06 09:50:00,271.73,273.03,271.62,272.36,8243.0,265.7148,266.9861,265.6073,266.3309,8243.0
2024-06-06 10:00:00,272.58,273.5,272.38,272.87,9348.0,266.546,267.4457,266.3505,266.8296,9348.0
2024-06-06 10:10:00,272.86,273.13,272.1,272.21,11139.0,266.8198,267.0839,266.0767,266.1842,11139.0
2024-06-06 10:20:00,272.11,273.41,272.06,273.38,6030.0,266.0864,267.3577,266.0375,267.3283,6030.0
2024-06-06 10:30:00,273.36,274.96,273.35,274.63,4397.0,267.3088,268.8733,267.299,268.5507,4397.0
2024-06-06 10:40:00,274.62,274.83,274.32,274.52,15495.0,268.5409,268.7462,268.2475,268.4431,15495.0
2024-06-06 10:50:00,274.41,274.41,273.76,273.84,19151.0,268.3355,268.3355,267.6999,267.7781,19151.0
2024-06-06 11:00:00,273.81,274.31,273.6,274.11,8896.0,267.7488,268.2377,267.5435,268.0422,8896.0
2024-06-06 11:10:00,274.19,274.64,274.14,274.64,5514.0,268.1204,268.5604,268.0715,268.5604,5514.0
2024-06-06 11:20:00,274.76,274.91,274.46,274.46,5837.0,268.6778,268.8245,268.3844,268.3844,5837.0
2024-06-06 11:30:00,274.34,274.59,274.13,274.4,4904.0,268.2671,268.5115,268.0617,268.3257,4904.0
2024-06-06 11:40:00,274.54,274.76,274.51,274.65,3690.0,268.4626,268.6778,268.4333,268.5702,3690.0
2024-06-06 11:50:00,274.91,275.17,274.82,274.93,5501.0,268.8245,269.0787,268.7364,268.844,5501.0
2024-06-06 12:00:00,274.93,275.02,274.68,274.85,7535.0,268.844,268.932,268.5995,268.7658,7535.0
2024-06-06 12:10:00,274.79,274.8,274.05,274.33,4260.0,268.7071,268.7169,267.9835,268.2573,4260.0
2024-06-06 12:20:00,274.52,274.81,274.34,274.61,4189.0,268.4431,268.7267,268.2671,268.5311,4189.0
2024-06-06 12:30:00,274.42,274.48,273.91,274.48,4506.0,268.3453,268.404,267.8466,268.404,4506.0
2024-06-06 12:40:00,274.21,274.31,274.11,274.13,2424.0,268.14,268.2377,268.0422,268.0617,2424.0
2024-06-06 12:50:00,274.26,274.75,274.18,274.66,2311.0,268.1888,268.668,268.1106,268.58,2311.0
2024-06-06 13:00:00,274.59,275.1,274.47,274.8,8826.0,268.5115,269.0102,268.3942,268.7169,8826.0
2024-06-06 13:10:00,274.86,274.97,274.85,274.96,605.0,268.7756,268.8831,268.7658,268.8733,605.0
2024-06-06 13:20:00,274.8,274.82,274.52,274.52,4148.0,268.7169,268.7364,268.4431,268.4431,4148.0
2024-06-06 13:30:00,274.55,274.68,274.39,274.54,2018.0,268.4724,268.5995,268.316,268.4626,2018.0
2024-06-06 13:40:00,274.62,274.8,274.46,274.47,2776.0,268.5409,268.7169,268.3844,268.3942,2776.0
2024-06-06 13:50:00,274.46,274.69,273.9,274.16,2636.0,268.3844,268.6093,267.8368,268.0911,2636.0
2024-06-06 14:00:00,274.19,274.19,273.38,273.56,3954.0,268.1204,268.1204,267.3283,267.5043,3954.0
2024-06-06 14:10:00,273.38,273.74,273.34,273.58,6036.0,267.3283,267.6804,267.2892,267.5239,6036.0
2024-06-06 14:20:00,273.54,273.76,273.49,273.73,34205.0,267.4848,267.6999,267.4359,267.6706,34205.0
2024-06-06 14:30:00,273.63,273.75,273.34,273.34,24361.0,267.5728,267.6901,267.2892,267.2892,24361.0
2024-06-06 14:40:00,273.54,273.56,273.35,273.49,4069.0,267.4848,267.5043,267.299,267.4359,4069.0
2024-06-06 14:50:00,273.51,273.66,273.27,273.33,7298.0,267.4554,267.6021,267.2208,267.2794,7298.0
2024-06-06 15:00:00,273.23,273.3,273.0,273.3,11075.0,267.1816,267.2501,266.9567,267.2501,11075.0
2024-06-06 15:10:00,273.28,273.28,272.82,273.05,6106.0,267.2305,267.2305,266.7807,267.0056,6106.0
2024-06-06 15:20:00,273.02,273.28,272.77,273.15,13836.0,266.9763,267.2305,266.7318,267.1034,13836.0
2024-06-06 15:30:00,273.05,273.08,272.58,272.64,4822.0,267.0056,267.035,266.546,266.6047,4822.0
2024-06-06 15:40:00,272.56,272.92,272.21,272.82,14500.0,266.5265,266.8785,266.1842,266.7807,14500.0
2024-06-06 15:50:00,272.94,273.67,271.72,272.0,139916.0,266.8981,267.6119,265.7051,265.9789,139916.0
2024-06-07 09:30:00,272.79,275.02,272.19,274.51,36646.0,266.7514,268.932,266.1647,268.4333,36646.0
2024-06-07 09:40:00,275.27,277.0,274.87,276.26,24876.0,269.1765,270.8682,268.7853,270.1446,24876.0
2024-06-07 09:50:00,276.67,276.67,275.06,275.7,17668.0,270.5455,270.5455,268.9711,269.597,17668.0
2024-06-07 10:00:00,275.88,276.33,275.2,275.91,17336.0,269.773,270.213,269.108,269.8023,17336.0
2024-06-07 10:10:00,275.8,275.8,274.9,275.57,13212.0,269.6948,269.6948,268.8147,269.4698,13212.0
2024-06-07 10:20:00,275.58,275.68,275.07,275.17,12838.0,269.4796,269.5774,268.9809,269.0787,12838.0
2024-06-07 10:30:00,275.06,275.94,274.94,275.92,17238.0,268.9711,269.8317,268.8538,269.8121,17238.0
2024-06-07 10:40:00,275.95,277.0,275.95,276.89,19651.0,269.8414,270.8682,269.8414,270.7606,19651.0
2024-06-07 10:50:00,276.82,276.89,275.41,275.73,13921.0,270.6922,270.7606,269.3134,269.6263,13921.0
2024-06-07 11:00:00,275.71,275.81,274.3,274.63,17210.0,269.6067,269.7045,268.228,268.5507,17210.0
2024-06-07 11:10:00,274.56,275.02,274.24,274.34,12897.0,268.4822,268.932,268.1693,268.2671,12897.0
2024-06-07 11:20:00,274.17,274.62,273.95,274.16,10586.0,268.1008,268.5409,267.8857,268.0911,10586.0
2024-06-07 11:30:00,274.31,274.37,273.63,273.77,8111.0,268.2377,268.2964,267.5728,267.7097,8111.0
2024-06-07 11:40:00,273.98,274.44,273.83,274.37,6127.0,267.915,268.3649,267.7684,268.2964,6127.0
2024-06-07 11:50:00,274.33,274.46,274.07,274.21,7686.0,268.2573,268.3844,268.003,268.14,7686.0
2024-06-07 12:00:00,274.09,274.43,273.62,274.33,9906.0,268.0226,268.3551,267.563,268.2573,9906.0
2024-06-07 12:10:00,274.23,274.74,274.23,274.69,7343.0,268.1595,268.6582,268.1595,268.6093,7343.0
2024-06-07 12:20:00,274.67,274.83,274.27,274.81,8902.0,268.5898,268.7462,268.1986,268.7267,8902.0
2024-06-07 12:30:00,274.93,274.93,274.07,274.31,6709.0,268.844,268.844,268.003,268.2377,6709.0
2024-06-07 12:40:00,274.33,274.5,273.93,274.11,8100.0,268.2573,268.4235,267.8661,268.0422,8100.0
2024-06-07 12:50:00,274.19,275.02,274.19,274.68,7652.0,268.1204,268.932,268.1204,268.5995,7652.0
2024-06-07 13:00:00,274.53,274.53,274.04,274.33,4068.0,268.4529,268.4529,267.9737,268.2573,4068.0
2024-06-07 13:10:00,274.4,274.71,274.39,274.54,4157.0,268.3257,268.6289,268.316,268.4626,4157.0
2024-06-07 13:20:00,274.51,275.18,274.4,274.66,4524.0,268.4333,269.0885,268.3257,268.58,4524.0
2024-06-07 13:30:00,274.63,274.95,274.57,274.67,3494.0,268.5507,268.8636,268.492,268.5898,3494.0
2024-06-07 13:40:00,274.69,275.01,274.59,274.71,7549.0,268.6093,268.9222,268.5115,268.6289,7549.0
2024-06-07 13:50:00,274.81,274.81,274.17,274.25,3646.0,268.7267,268.7267,268.1008,268.1791,3646.0
2024-06-07 14:00:00,274.0,274.0,272.25,272.44,7366.0,267.9346,267.9346,266.2233,266.4091,7366.0
2024-06-07 14:10:00,272.43,272.43,271.32,271.59,8694.0,266.3994,266.3994,265.3139,265.5779,8694.0
2024-06-07 14:20:00,271.78,272.48,271.78,272.19,7564.0,265.7637,266.4482,265.7637,266.1647,7564.0
2024-06-07 14:30:00,272.07,272.34,271.96,271.96,5126.0,266.0473,266.3113,265.9398,265.9398,5126.0
2024-06-07 14:40:00,272.04,272.32,271.95,272.1,6212.0,266.018,266.2918,265.93,266.0767,6212.0
2024-06-07 14:50:00,271.96,272.18,271.45,271.45,4964.0,265.9398,266.1549,265.441,265.441,4964.0
2024-06-07 15:00:00,271.4,271.75,271.06,271.18,10255.0,265.3922,265.7344,265.0597,265.177,10255.0
2024-06-07 15:10:00,271.4,271.45,270.8,271.13,13553.0,265.3922,265.441,264.8054,265.1281,13553.0
2024-06-07 15:20:00,270.99,271.88,270.85,271.88,9420.0,264.9912,265.8615,264.8543,265.8615,9420.0
2024-06-07 15:30:00,271.79,272.06,271.72,272.02,10442.0,265.7735,266.0375,265.7051,265.9984,10442.0
2024-06-07 15:40:00,272.02,272.93,272.02,272.78,8392.0,265.9984,266.8883,265.9984,266.7416,8392.0
2024-06-07 15:50:00,272.77,273.14,271.63,271.79,64415.0,266.7318,267.0936,265.6171,265.7735,64415.0
2024-06-10 09:30:00,268.17,270.97,268.05,270.55,22123.0,262.2337,264.9717,262.1163,264.561,22123.0
2024-06-10 09:40:00,270.2,271.52,270.2,271.0,12864.0,264.2187,265.5095,264.2187,265.001,12864.0
2024-06-10 09:50:00,270.84,271.5,270.69,270.99,27358.0,264.8446,265.4899,264.6979,264.9912,27358.0
2024-06-10 10:00:00,271.0,272.55,270.99,272.51,25645.0,265.001,266.5167,264.9912,266.4776,25645.0
2024-06-10 10:10:00,272.51,273.39,272.4,273.1,28997.0,266.4776,267.3381,266.37,267.0545,28997.0
2024-06-10 10:20:00,273.1,273.25,272.6,272.6,9695.0,267.0545,267.2012,266.5656,266.5656,9695.0
2024-06-10 10:30:00,272.78,273.56,272.78,273.39,32662.0,266.7416,267.5043,266.7416,267.3381,32662.0
2024-06-10 10:40:00,273.4,273.83,273.28,273.73,18630.0,267.3479,267.7684,267.2305,267.6706,18630.0
2024-06-10 10:50:00,273.78,274.72,273.66,274.03,15695.0,267.7195,268.6387,267.6021,267.9639,15695.0
2024-06-10 11:00:00,274.19,274.23,273.88,273.94,11804.0,268.1204,268.1595,267.8173,267.8759,11804.0
2024-06-10 11:10:00,273.93,274.22,273.74,274.19,6119.0,267.8661,268.1497,267.6804,268.1204,6119.0
2024-06-10 11:20:00,274.2,274.81,274.2,274.71,12079.0,268.1302,268.7267,268.1302,268.6289,12079.0
2024-06-10 11:30:00,274.72,275.22,274.62,274.77,11366.0,268.6387,269.1276,268.5409,268.6876,11366.0
2024-06-10 11:40:00,274.77,275.23,274.53,275.23,9152.0,268.6876,269.1374,268.4529,269.1374,9152.0
2024-06-10 11:50:00,275.2,275.86,275.2,275.29,6822.0,269.108,269.7534,269.108,269.196,6822.0
2024-06-10 12:00:00,275.38,275.77,275.38,275.65,3913.0,269.2841,269.6654,269.2841,269.5481,3913.0
2024-06-10 12:10:00,275.66,276.34,275.65,276.23,7007.0,269.5579,270.2228,269.5481,270.1152,7007.0
2024-06-10 12:20:00,276.25,276.43,275.87,276.09,4609.0,270.1348,270.3108,269.7632,269.9783,4609.0
2024-06-10 12:30:00,276.07,276.68,275.98,276.51,6100.0,269.9588,270.5553,269.8708,270.389,6100.0
2024-06-10 12:40:00,276.41,276.86,276.16,276.36,11029.0,270.2913,270.7313,270.0468,270.2424,11029.0
2024-06-10 12:50:00,276.42,276.93,276.38,276.56,7941.0,270.301,270.7997,270.2619,270.4379,7941.0
2024-06-10 13:00:00,276.37,276.46,275.86,276.42,6160.0,270.2521,270.3401,269.7534,270.301,6160.0
2024-06-10 13:10:00,276.25,276.42,275.78,276.27,5735.0,270.1348,270.301,269.6752,270.1543,5735.0
2024-06-10 13:20:00,276.19,276.52,275.91,275.94,7172.0,270.0761,270.3988,269.8023,269.8317,7172.0
2024-06-10 13:30:00,275.8,276.16,275.63,276.06,7150.0,269.6948,270.0468,269.5285,269.949,7150.0
2024-06-10 13:40:00,276.12,276.99,276.1,276.81,32817.0,270.0077,270.8584,269.9881,270.6824,32817.0
2024-06-10 13:50:00,276.75,276.83,276.07,276.41,9050.0,270.6237,270.702,269.9588,270.2913,9050.0
2024-06-10 14:00:00,276.34,276.44,275.82,275.94,10477.0,270.2228,270.3206,269.7143,269.8317,10477.0
2024-06-10 14:10:00,275.85,276.5,275.78,276.23,4629.0,269.7436,270.3793,269.6752,270.1152,4629.0
2024-06-10 14:20:00,276.15,276.15,275.58,275.65,11776.0,270.037,270.037,269.4796,269.5481,11776.0
2024-06-10 14:30:00,275.65,276.36,275.43,276.28,8838.0,269.5481,270.2424,269.3329,270.1641,8838.0
2024-06-10 14:40:00,276.19,276.38,276.12,276.34,4071.0,270.0761,270.2619,270.0077,270.2228,4071.0
2024-06-10 14:50:00,276.25,276.66,276.13,276.13,6280.0,270.1348,270.5357,270.0174,270.0174,6280.0
2024-06-10 15:00:00,276.25,276.72,276.24,276.7,2368.0,270.1348,270.5944,270.125,270.5748,2368.0
2024-06-10 15:10:00,276.61,277.31,276.61,277.07,7988.0,270.4868,271.1713,270.4868,270.9366,7988.0
2024-06-10 15:20:00,277.13,277.31,276.92,277.12,2807.0,270.9953,271.1713,270.79,270.9855,2807.0
2024-06-10 15:30:00,277.21,277.32,276.77,276.77,11033.0,271.0735,271.1811,270.6433,270.6433,11033.0
2024-06-10 15:40:00,276.69,276.97,276.22,276.22,11425.0,270.5651,270.8389,270.1055,270.1055,11425.0
2024-06-10 15:50:00,276.37,277.11,276.08,277.1,110911.0,270.2521,270.9758,269.9686,270.966,110911.0
2024-06-11 09:30:00,276.79,277.12,275.06,275.15,25062.0,270.6628,270.9855,268.9711,269.0591,25062.0
2024-06-11 09:40:00,274.75,275.43,272.95,273.64,7496.0,268.668,269.3329,266.9078,267.5826,7496.0
2024-06-11 09:50:00,274.23,274.23,272.25,272.25,11605.0,268.1595,268.1595,266.2233,266.2233,11605.0
2024-06-11 10:00:00,272.41,273.05,271.87,273.05,25384.0,266.3798,267.0056,265.8518,267.0056,25384.0
2024-06-11 10:10:00,273.05,274.09,273.04,273.89,18872.0,267.0056,268.0226,266.9959,267.827,18872.0
2024-06-11 10:20:00,273.72,274.14,273.69,274.01,8397.0,267.6608,268.0715,267.6315,267.9444,8397.0
2024-06-11 10:30:00,273.86,274.51,273.86,274.11,7313.0,267.7977,268.4333,267.7977,268.0422,7313.0
2024-06-11 10:40:00,274.29,274.82,273.98,274.82,5977.0,268.2182,268.7364,267.915,268.7364,5977.0
2024-06-11 10:50:00,274.85,275.18,274.71,275.02,7366.0,268.7658,269.0885,268.6289,268.932,7366.0
2024-06-11 11:00:00,275.06,275.1,274.47,275.02,7457.0,268.9711,269.0102,268.3942,268.932,7457.0
2024-06-11 11:10:00,275.02,275.03,274.16,274.22,5322.0,268.932,268.9418,268.0911,268.1497,5322.0
2024-06-11 11:20:00,274.13,274.33,273.89,274.33,4709.0,268.0617,268.2573,267.827,268.2573,4709.0
2024-06-11 11:30:00,274.24,274.53,274.0,274.18,2026.0,268.1693,268.4529,267.9346,268.1106,2026.0
2024-06-11 11:40:00,274.08,274.23,273.3,273.4,5849.0,268.0128,268.1595,267.2501,267.3479,5849.0
2024-06-11 11:50:00,273.22,273.65,273.08,273.54,5028.0,267.1719,267.5923,267.035,267.4848,5028.0
2024-06-11 12:00:00,273.41,274.11,273.38,273.7,7752.0,267.3577,268.0422,267.3283,267.6412,7752.0
2024-06-11 12:10:00,273.76,274.14,273.74,274.03,4151.0,267.6999,268.0715,267.6804,267.9639,4151.0
2024-06-11 12:20:00,273.89,274.17,273.88,273.99,4143.0,267.827,268.1008,267.8173,267.9248,4143.0
2024-06-11 12:30:00,274.23,274.98,274.23,274.92,1628.0,268.1595,268.8929,268.1595,268.8342,1628.0
2024-06-11 12:40:00,274.92,275.08,274.82,275.0,4603.0,268.8342,268.9907,268.7364,268.9125,4603.0
2024-06-11 12:50:00,274.9,275.28,274.81,275.03,7497.0,268.8147,269.1863,268.7267,268.9418,7497.0
2024-06-11 13:00:00,275.2,275.48,274.55,275.4,5041.0,269.108,269.3818,268.4724,269.3036,5041.0
2024-06-11 13:10:00,275.24,275.39,275.15,275.15,7797.0,269.1472,269.2938,269.0591,269.0591,7797.0
2024-06-11 13:20:00,275.15,275.15,274.86,275.04,1300.0,269.0591,269.0591,268.7756,268.9516,1300.0
2024-06-11 13:30:00,275.12,275.72,275.07,275.64,2909.0,269.0298,269.6165,268.9809,269.5383,2909.0
2024-06-11 13:40:00,275.85,276.1,275.64,276.1,4856.0,269.7436,269.9881,269.5383,269.9881,4856.0
2024-06-11 13:50:00,276.11,276.56,276.07,276.56,1900.0,269.9979,270.4379,269.9588,270.4379,1900.0
2024-06-11 14:00:00,276.46,276.7,276.25,276.25,9250.0,270.3401,270.5748,270.1348,270.1348,9250.0
2024-06-11 14:10:00,276.32,276.8,276.23,276.8,2414.0,270.2032,270.6726,270.1152,270.6726,2414.0
2024-06-11 14:20:00,276.89,277.45,276.74,277.45,3476.0,270.7606,271.3082,270.6139,271.3082,3476.0
2024-06-11 14:30:00,277.29,277.65,277.24,277.24,9373.0,271.1518,271.5038,271.1029,271.1029,9373.0
2024-06-11 14:40:00,277.32,277.72,277.32,277.63,6571.0,271.1811,271.5723,271.1811,271.4842,6571.0
2024-06-11 14:50:00,277.77,277.79,277.21,277.54,9239.0,271.6211,271.6407,271.0735,271.3962,9239.0
2024-06-11 15:00:00,277.61,277.61,277.14,277.26,20805.0,271.4647,271.4647,271.0051,271.1224,20805.0
2024-06-11 15:10:00,277.26,277.48,277.0,277.48,17361.0,271.1224,271.3376,270.8682,271.3376,17361.0
2024-06-11 15:20:00,277.33,277.52,277.1,277.24,18677.0,271.1909,271.3767,270.966,271.1029,18677.0
2024-06-11 15:30:00,277.12,277.61,277.03,277.57,6249.0,270.9855,271.4647,270.8975,271.4256,6249.0
2024-06-11 15:40:00,277.47,277.77,277.21,277.21,14496.0,271.3278,271.6211,271.0735,271.0735,14496.0
2024-06-11 15:50:00,277.33,278.36,277.24,278.01,90704.0,271.1909,272.1981,271.1029,271.8558,90704.0
2024-06-12 09:30:00,282.43,285.37,281.2,284.03,64121.0,276.178,279.0529,274.9752,277.7426,64121.0
2024-06-12 09:40:00,283.76,286.87,283.76,285.55,24514.0,277.4785,280.5197,277.4785,279.2289,24514.0
2024-06-12 09:50:00,285.71,286.13,284.93,285.57,23955.0,279.3854,279.7961,278.6226,279.2485,23955.0
2024-06-12 10:00:00,285.56,285.57,284.95,285.15,13960.0,279.2387,279.2485,278.6422,278.8378,13960.0
2024-06-12 10:10:00,285.11,286.18,285.11,285.55,28426.0,278.7987,279.845,278.7987,279.2289,28426.0
2024-06-12 10:20:00,285.47,285.54,284.65,284.65,16419.0,279.1507,279.2191,278.3488,278.3488,16419.0
2024-06-12 10:30:00,284.52,284.83,283.22,283.23,11295.0,278.2217,278.5249,276.9505,276.9603,11295.0
2024-06-12 10:40:00,283.5,283.66,282.74,283.24,7246.0,277.2243,277.3808,276.4811,276.9701,7246.0
2024-06-12 10:50:00,283.37,283.37,282.26,283.0,8278.0,277.0972,277.0972,276.0118,276.7354,8278.0
2024-06-12 11:00:00,282.84,283.31,282.84,283.22,6883.0,276.5789,277.0385,276.5789,276.9505,6883.0
2024-06-12 11:10:00,283.17,284.14,283.04,284.14,10041.0,276.9016,277.8501,276.7745,277.8501,10041.0
2024-06-12 11:20:00,283.91,284.32,283.83,284.28,6940.0,277.6252,278.0262,277.547,277.987,6940.0
2024-06-12 11:30:00,284.24,284.34,283.89,284.03,4065.0,277.9479,278.0457,277.6057,277.7426,4065.0
2024-06-12 11:40:00,284.15,284.34,283.88,284.25,5807.0,277.8599,278.0457,277.5959,277.9577,5807.0
2024-06-12 11:50:00,284.05,284.82,283.91,284.82,7767.0,277.7621,278.5151,277.6252,278.5151,7767.0
2024-06-12 12:00:00,284.63,285.0,284.3,284.85,9232.0,278.3293,278.6911,278.0066,278.5444,9232.0
2024-06-12 12:10:00,284.8,284.91,283.99,283.99,7125.0,278.4955,278.6031,277.7035,277.7035,7125.0
2024-06-12 12:20:00,283.98,284.34,283.98,284.22,2109.0,277.6937,278.0457,277.6937,277.9284,2109.0
2024-06-12 12:30:00,284.1,284.61,283.98,284.61,3400.0,277.811,278.3097,277.6937,278.3097,3400.0
2024-06-12 12:40:00,284.43,284.63,284.2,284.2,4341.0,278.1337,278.3293,277.9088,277.9088,4341.0
2024-06-12 12:50:00,284.33,284.5,284.2,284.5,2834.0,278.0359,278.2022,277.9088,278.2022,2834.0
2024-06-12 13:00:00,284.43,285.0,284.43,284.7,5382.0,278.1337,278.6911,278.1337,278.3977,5382.0
2024-06-12 13:10:00,284.69,285.22,284.56,285.12,6381.0,278.388,278.9062,278.2608,278.8084,6381.0
2024-06-12 13:20:00,285.24,285.43,285.04,285.06,9853.0,278.9258,279.1116,278.7302,278.7498,9853.0
2024-06-12 13:30:00,285.18,285.2,284.59,284.94,8972.0,278.8671,278.8867,278.2902,278.6324,8972.0
2024-06-12 13:40:00,284.95,284.98,284.49,284.57,6434.0,278.6422,278.6715,278.1924,278.2706,6434.0
2024-06-12 13:50:00,284.47,284.65,284.31,284.59,7504.0,278.1728,278.3488,278.0164,278.2902,7504.0
2024-06-12 14:00:00,284.59,284.61,282.73,283.09,23630.0,278.2902,278.3097,276.4713,276.8234,23630.0
2024-06-12 14:10:00,283.28,283.88,283.05,283.78,11339.0,277.0092,277.5959,276.7843,277.4981,11339.0
2024-06-12 14:20:00,283.62,283.64,283.06,283.38,4258.0,277.3416,277.3612,276.794,277.107,4258.0
2024-06-12 14:30:00,283.22,283.82,282.59,283.49,10618.0,276.9505,277.5372,276.3344,277.2145,10618.0
2024-06-12 14:40:00,283.32,283.34,282.44,282.85,16367.0,277.0483,277.0678,276.1878,276.5887,16367.0
2024-06-12 14:50:00,282.85,283.23,282.01,282.74,10133.0,276.5887,276.9603,275.7673,276.4811,10133.0
2024-06-12 15:00:00,282.65,283.01,282.21,282.54,7705.0,276.3931,276.7451,275.9629,276.2856,7705.0
2024-06-12 15:10:00,282.41,283.08,282.36,282.87,11020.0,276.1584,276.8136,276.1095,276.6082,11020.0
2024-06-12 15:20:00,282.87,283.29,280.93,281.24,14299.0,276.6082,277.019,274.7112,275.0143,14299.0
2024-06-12 15:30:00,281.19,281.19,280.19,280.28,17302.0,274.9654,274.9654,273.9876,274.0756,17302.0
2024-06-12 15:40:00,280.16,280.61,279.59,280.5,32365.0,273.9582,274.3983,273.4009,274.2907,32365.0
2024-06-12 15:50:00,280.59,283.71,280.19,283.07,206619.0,274.3787,277.4297,273.9876,276.8038,206619.0
2024-06-13 09:30:00,272.05,278.99,272.0,278.64,52434.0,267.007,273.8184,266.9579,273.4749,52434.0
2024-06-13 09:40:00,278.2,279.43,276.01,276.21,16347.0,273.043,274.2502,270.8936,271.0899,16347.0
2024-06-13 09:50:00,276.36,276.46,274.32,275.43,9933.0,271.2371,271.3353,269.2349,270.3244,9933.0
2024-06-13 10:00:00,275.12,275.96,274.97,275.22,11432.0,270.0201,270.8445,269.8729,270.1182,11432.0
2024-06-13 10:10:00,274.99,275.15,273.9,273.94,18029.0,269.8925,270.0495,268.8227,268.862,18029.0
2024-06-13 10:20:00,273.84,273.98,272.56,273.98,25091.0,268.7638,268.9012,267.5076,268.9012,25091.0
2024-06-13 10:30:00,274.05,274.74,273.3,274.31,25070.0,268.9699,269.6471,268.2338,269.2251,25070.0
2024-06-13 10:40:00,274.4,274.71,273.92,274.32,9845.0,269.3134,269.6177,268.8423,269.2349,9845.0
2024-06-13 10:50:00,274.5,274.65,274.0,274.42,6716.0,269.4116,269.5588,268.9209,269.3331,6716.0
2024-06-13 11:00:00,274.16,274.58,273.8,274.33,5030.0,269.0779,269.4901,268.7246,269.2447,5030.0
2024-06-13 11:10:00,274.21,274.35,273.61,273.89,6312.0,269.127,269.2644,268.5381,268.8129,6312.0
2024-06-13 11:20:00,274.11,275.1,274.11,274.67,8681.0,269.0288,270.0005,269.0288,269.5784,8681.0
2024-06-13 11:30:00,274.87,275.17,274.62,275.0,5800.0,269.7747,270.0692,269.5294,269.9023,5800.0
2024-06-13 11:40:00,275.06,275.42,274.98,275.15,2492.0,269.9612,270.3145,269.8827,270.0495,2492.0
2024-06-13 11:50:00,275.11,275.28,274.93,274.98,2507.0,270.0103,270.1771,269.8336,269.8827,2507.0
2024-06-13 12:00:00,274.86,274.91,274.18,274.74,4328.0,269.7649,269.814,269.0975,269.6471,4328.0
2024-06-13 12:10:00,274.81,274.9,274.31,274.71,3484.0,269.7158,269.8042,269.2251,269.6177,3484.0
2024-06-13 12:20:00,274.81,274.95,274.07,274.16,3150.0,269.7158,269.8533,268.9896,269.0779,3150.0
2024-06-13 12:30:00,274.08,274.68,274.08,274.62,7449.0,268.9994,269.5883,268.9994,269.5294,7449.0
2024-06-13 12:40:00,274.73,274.73,273.83,274.2,6801.0,269.6373,269.6373,268.754,269.1172,6801.0
2024-06-13 12:50:00,274.28,274.8,274.22,274.48,4200.0,269.1957,269.706,269.1368,269.392,4200.0
2024-06-13 13:00:00,274.48,274.84,274.33,274.66,9516.0,269.392,269.7453,269.2447,269.5686,9516.0
2024-06-13 13:10:00,274.64,275.0,274.51,274.52,5029.0,269.549,269.9023,269.4214,269.4312,5029.0
2024-06-13 13:20:00,274.51,274.8,274.46,274.64,4329.0,269.4214,269.706,269.3723,269.549,4329.0
2024-06-13 13:30:00,274.75,274.87,274.54,274.87,4445.0,269.657,269.7747,269.4509,269.7747,4445.0
2024-06-13 13:40:00,274.92,275.09,274.8,274.91,1958.0,269.8238,269.9907,269.706,269.814,1958.0
2024-06-13 13:50:00,274.93,274.93,274.54,274.75,4251.0,269.8336,269.8336,269.4509,269.657,4251.0
2024-06-13 14:00:00,274.76,274.94,274.31,274.93,3299.0,269.6668,269.8434,269.2251,269.8336,3299.0
2024-06-13 14:10:00,274.98,275.28,274.81,275.21,2014.0,269.8827,270.1771,269.7158,270.1084,2014.0
2024-06-13 14:20:00,275.42,275.5,275.3,275.31,2794.0,270.3145,270.3931,270.1968,270.2066,2794.0
2024-06-13 14:30:00,275.49,275.65,275.36,275.48,4917.0,270.3832,270.5403,270.2557,270.3734,4917.0
2024-06-13 14:40:00,275.5,275.98,275.49,275.84,8513.0,270.3931,270.8642,270.3832,270.7268,8513.0
2024-06-13 14:50:00,275.83,276.2,275.64,276.19,5868.0,270.7169,271.0801,270.5305,271.0703,5868.0
2024-06-13 15:00:00,276.0,276.32,275.77,276.21,10090.0,270.8838,271.1979,270.6581,271.0899,10090.0
2024-06-13 15:10:00,276.14,276.14,275.34,275.84,5123.0,271.0212,271.0212,270.236,270.7268,5123.0
2024-06-13 15:20:00,275.84,275.97,275.67,275.67,4092.0,270.7268,270.8543,270.5599,270.5599,4092.0
2024-06-13 15:30:00,275.5,275.83,275.39,275.77,10806.0,270.3931,270.7169,270.2851,270.6581,10806.0
2024-06-13 15:40:00,275.86,275.99,275.54,275.67,16682.0,270.7464,270.874,270.4323,270.5599,16682.0
2024-06-13 15:50:00,275.74,276.1,275.17,275.32,85324.0,270.6286,270.9819,270.0692,270.2164,85324.0
2024-06-14 09:30:00,269.9,272.41,269.26,270.06,72987.0,264.8969,267.3603,264.2687,265.0539,72987.0
2024-06-14 09:40:00,270.06,270.38,268.4,268.4,30489.0,265.0539,265.368,263.4247,263.4247,30489.0
2024-06-14 09:50:00,268.46,269.09,266.92,267.94,38251.0,263.4836,264.1019,261.9721,262.9732,38251.0
2024-06-14 10:00:00,267.61,268.16,266.71,267.66,33255.0,262.6493,263.1891,261.766,262.6984,33255.0
2024-06-14 10:10:00,267.54,267.7,266.53,267.31,18674.0,262.5806,262.7376,261.5893,262.3549,18674.0
2024-06-14 10:20:00,267.34,268.05,266.57,267.07,22765.0,262.3843,263.0812,261.6286,262.1193,22765.0
2024-06-14 10:30:00,267.12,267.33,266.53,266.56,31460.0,262.1684,262.3745,261.5893,261.6188,31460.0
2024-06-14 10:40:00,266.52,267.28,266.27,267.16,23703.0,261.5795,262.3254,261.3342,262.2077,23703.0
2024-06-14 10:50:00,267.07,267.75,266.81,267.67,20847.0,262.1193,262.7867,261.8641,262.7082,20847.0
2024-06-14 11:00:00,267.45,267.78,266.64,266.64,20210.0,262.4923,262.8162,261.6973,261.6973,20210.0
2024-06-14 11:10:00,266.72,267.7,266.66,267.61,15443.0,261.7758,262.7376,261.7169,262.6493,15443.0
2024-06-14 11:20:00,267.71,268.04,267.22,267.66,11544.0,262.7475,263.0713,262.2665,262.6984,11544.0
2024-06-14 11:30:00,267.52,268.36,267.52,267.72,16700.0,262.561,263.3854,262.561,262.7573,16700.0
2024-06-14 11:40:00,267.72,267.78,266.79,267.21,16131.0,262.7573,262.8162,261.8445,262.2567,16131.0
2024-06-14 11:50:00,267.13,267.86,267.12,267.73,12900.0,262.1782,262.8947,262.1684,262.7671,12900.0
2024-06-14 12:00:00,267.75,267.93,267.18,267.41,12380.0,262.7867,262.9634,262.2273,262.453,12380.0
2024-06-14 12:10:00,267.43,267.91,267.43,267.74,7085.0,262.4726,262.9438,262.4726,262.7769,7085.0
2024-06-14 12:20:00,267.7,268.04,267.05,267.26,8552.0,262.7376,263.0713,262.0997,262.3058,8552.0
2024-06-14 12:30:00,267.37,267.79,267.19,267.7,5774.0,262.4138,262.826,262.2371,262.7376,5774.0
2024-06-14 12:40:00,267.7,267.97,267.65,267.65,3389.0,262.7376,263.0026,262.6886,262.6886,3389.0
2024-06-14 12:50:00,267.82,268.12,267.75,267.92,4763.0,262.8554,263.1499,262.7867,262.9536,4763.0
2024-06-14 13:00:00,267.97,268.65,267.95,268.6,7022.0,263.0026,263.67,262.983,263.621,7022.0
2024-06-14 13:10:00,268.71,269.36,268.66,269.0,10754.0,263.7289,264.3669,263.6798,264.0135,10754.0
2024-06-14 13:20:00,269.05,269.28,268.63,268.81,7460.0,264.0626,264.2884,263.6504,263.8271,7460.0
2024-06-14 13:30:00,268.92,269.34,268.82,269.33,3810.0,263.935,264.3472,263.8369,264.3374,3810.0
2024-06-14 13:40:00,269.39,269.69,269.05,269.46,11817.0,264.3963,264.6908,264.0626,264.465,11817.0
2024-06-14 13:50:00,269.54,269.93,269.4,269.64,7370.0,264.5435,264.9263,264.4061,264.6417,7370.0
2024-06-14 14:00:00,269.67,269.99,269.2,269.25,10098.0,264.6711,264.9852,264.2098,264.2589,10098.0
2024-06-14 14:10:00,269.41,269.59,269.2,269.59,5410.0,264.4159,264.5926,264.2098,264.5926,5410.0
2024-06-14 14:20:00,269.61,269.63,269.24,269.26,5745.0,264.6122,264.6319,264.2491,264.2687,5745.0
2024-06-14 14:30:00,269.29,269.29,269.0,269.29,3958.0,264.2982,264.2982,264.0135,264.2982,3958.0
2024-06-14 14:40:00,269.3,269.3,268.96,269.01,3978.0,264.308,264.308,263.9743,264.0234,3978.0
2024-06-14 14:50:00,269.23,269.94,269.19,269.82,8288.0,264.2393,264.9361,264.2,264.8183,8288.0
2024-06-14 15:00:00,269.89,269.89,269.33,269.34,6822.0,264.887,264.887,264.3374,264.3472,6822.0
2024-06-14 15:10:00,269.44,269.52,269.03,269.4,10261.0,264.4454,264.5239,264.043,264.4061,10261.0
2024-06-14 15:20:00,269.24,269.47,269.04,269.33,7020.0,264.2491,264.4748,264.0528,264.3374,7020.0
2024-06-14 15:30:00,269.33,269.34,268.93,269.04,9994.0,264.3374,264.3472,263.9448,264.0528,9994.0
2024-06-14 15:40:00,269.0,269.09,268.36,268.43,16726.0,264.0135,264.1019,263.3854,263.4541,16726.0
2024-06-14 15:50:00,268.48,269.02,268.14,268.84,75333.0,263.5032,264.0332,263.1695,263.8565,75333.0
2024-06-17 09:30:00,268.35,268.45,266.04,266.5,36288.0,263.3756,263.4737,261.1084,261.5599,36288.0
2024-06-17 09:40:00,266.1,266.53,264.71,265.45,33347.0,261.1673,261.5893,259.8031,260.5294,33347.0
2024-06-17 09:50:00,265.44,266.18,265.04,265.81,26700.0,260.5195,261.2458,260.127,260.8827,26700.0
2024-06-17 10:00:00,265.81,266.51,265.14,265.5,23655.0,260.8827,261.5697,260.2251,260.5784,23655.0
2024-06-17 10:10:00,265.54,266.21,265.54,266.01,13305.0,260.6177,261.2753,260.6177,261.079,13305.0
2024-06-17 10:20:00,265.89,265.89,264.15,264.8,31965.0,260.9612,260.9612,259.2535,259.8914,31965.0
2024-06-17 10:30:00,264.82,265.81,264.82,265.81,13853.0,259.911,260.8827,259.911,260.8827,13853.0
2024-06-17 10:40:00,265.71,265.82,265.28,265.57,10774.0,260.7845,260.8925,260.3625,260.6471,10774.0
2024-06-17 10:50:00,265.43,266.28,265.36,266.06,9214.0,260.5097,261.344,260.441,261.128,9214.0
2024-06-17 11:00:00,265.97,266.38,265.37,265.46,17864.0,261.0397,261.4421,260.4508,260.5392,17864.0
2024-06-17 11:10:00,265.46,266.36,265.46,266.19,13160.0,260.5392,261.4225,260.5392,261.2556,13160.0
2024-06-17 11:20:00,266.18,266.27,265.6,265.87,17596.0,261.2458,261.3342,260.6766,260.9416,17596.0
2024-06-17 11:30:00,265.7,266.09,265.49,265.59,9822.0,260.7747,261.1575,260.5686,260.6668,9822.0
2024-06-17 11:40:00,265.57,265.58,265.12,265.13,6994.0,260.6471,260.6569,260.2055,260.2153,6994.0
2024-06-17 11:50:00,265.05,265.49,264.91,265.32,11855.0,260.1368,260.5686,259.9994,260.4018,11855.0
2024-06-17 12:00:00,265.33,265.4,264.98,264.98,9187.0,260.4116,260.4803,260.0681,260.0681,9187.0
2024-06-17 12:10:00,265.02,266.14,265.0,265.98,16037.0,260.1073,261.2066,260.0877,261.0495,16037.0
2024-06-17 12:20:00,265.87,266.56,265.77,266.42,12582.0,260.9416,261.6188,260.8434,261.4814,12582.0
2024-06-17 12:30:00,266.31,266.35,265.75,265.95,11392.0,261.3734,261.4127,260.8238,261.0201,11392.0
2024-06-17 12:40:00,265.95,266.33,265.87,266.31,6465.0,261.0201,261.393,260.9416,261.3734,6465.0
2024-06-17 12:50:00,266.33,266.53,266.05,266.09,7867.0,261.393,261.5893,261.1182,261.1575,7867.0
2024-06-17 13:00:00,266.07,266.52,266.07,266.32,9880.0,261.1379,261.5795,261.1379,261.3832,9880.0
2024-06-17 13:10:00,266.29,266.54,266.2,266.35,9164.0,261.3538,261.5991,261.2655,261.4127,9164.0
2024-06-17 13:20:00,266.37,266.69,266.28,266.55,11623.0,261.4323,261.7464,261.344,261.609,11623.0
2024-06-17 13:30:00,266.59,267.79,266.5,267.73,8731.0,261.6482,262.826,261.5599,262.7671,8731.0
2024-06-17 13:40:00,267.67,268.46,267.67,268.37,6572.0,262.7082,263.4836,262.7082,263.3952,6572.0
2024-06-17 13:50:00,268.37,269.41,268.37,269.25,7860.0,263.3952,264.4159,263.3952,264.2589,7860.0
2024-06-17 14:00:00,269.38,270.21,269.38,270.04,10681.0,264.3865,265.2011,264.3865,265.0343,10681.0
2024-06-17 14:10:00,270.04,270.18,269.4,269.78,6155.0,265.0343,265.1717,264.4061,264.7791,6155.0
2024-06-17 14:20:00,269.61,269.97,269.42,269.9,5394.0,264.6122,264.9656,264.4258,264.8969,5394.0
2024-06-17 14:30:00,269.88,270.41,269.88,270.32,10172.0,264.8772,265.3974,264.8772,265.3091,10172.0
2024-06-17 14:40:00,270.47,270.59,270.0,270.59,4743.0,265.4563,265.5741,264.995,265.5741,4743.0
2024-06-17 14:50:00,270.75,270.8,270.4,270.59,9202.0,265.7311,265.7802,265.3876,265.5741,9202.0
2024-06-17 15:00:00,270.49,270.49,269.66,270.12,7600.0,265.4759,265.4759,264.6613,265.1128,7600.0
2024-06-17 15:10:00,270.3,270.71,270.24,270.62,4320.0,265.2894,265.6918,265.2306,265.6035,4320.0
2024-06-17 15:20:00,270.51,271.3,270.51,271.25,6910.0,265.4956,266.2709,265.4956,266.2218,6910.0
2024-06-17 15:30:00,271.29,271.29,270.73,270.89,10488.0,266.2611,266.2611,265.7115,265.8685,10488.0
2024-06-17 15:40:00,270.87,271.09,270.69,270.79,7554.0,265.8489,266.0648,265.6722,265.7704,7554.0
2024-06-17 15:50:00,270.73,271.64,270.66,271.17,101391.0,265.7115,266.6046,265.6428,266.1433,101391.0
2024-06-18 09:30:00,271.19,272.39,269.36,272.39,70425.0,266.163,267.3407,264.3669,267.3407,70425.0
2024-06-18 09:40:00,272.41,273.0,271.05,271.79,9236.0,267.3603,267.9394,266.0255,266.7518,9236.0
2024-06-18 09:50:00,271.67,272.94,270.82,270.83,14935.0,266.6341,267.8805,265.7998,265.8096,14935.0
2024-06-18 10:00:00,271.21,271.99,270.82,271.99,19061.0,266.1826,266.9481,265.7998,266.9481,19061.0
2024-06-18 10:10:00,271.86,272.09,270.45,270.45,8989.0,266.8205,267.0463,265.4367,265.4367,8989.0
2024-06-18 10:20:00,270.51,271.38,270.32,270.93,14020.0,265.4956,266.3494,265.3091,265.9078,14020.0
2024-06-18 10:30:00,271.1,271.34,270.73,271.17,16808.0,266.0746,266.3102,265.7115,266.1433,16808.0
2024-06-18 10:40:00,271.05,271.63,270.87,271.25,19793.0,266.0255,266.5948,265.8489,266.2218,19793.0
2024-06-18 10:50:00,271.31,271.31,270.89,270.9,8033.0,266.2807,266.2807,265.8685,265.8783,8033.0
2024-06-18 11:00:00,270.91,271.48,269.91,270.07,13522.0,265.8881,266.4476,264.9067,265.0637,13522.0
2024-06-18 11:10:00,270.11,270.27,269.87,270.08,17666.0,265.103,265.26,264.8674,265.0735,17666.0
2024-06-18 11:20:00,270.31,270.88,270.05,270.07,19294.0,265.2993,265.8587,265.0441,265.0637,19294.0
2024-06-18 11:30:00,270.07,270.43,269.79,270.24,10392.0,265.0637,265.417,264.7889,265.2306,10392.0
2024-06-18 11:40:00,270.17,270.6,270.16,270.46,9932.0,265.1619,265.5839,265.152,265.4465,9932.0
2024-06-18 11:50:00,270.35,270.47,269.96,270.01,8160.0,265.3385,265.4563,264.9558,265.0048,8160.0
2024-06-18 12:00:00,270.02,270.8,270.0,270.76,11757.0,265.0146,265.7802,264.995,265.7409,11757.0
2024-06-18 12:10:00,270.84,270.84,270.06,270.16,9438.0,265.8194,265.8194,265.0539,265.152,9438.0
2024-06-18 12:20:00,270.13,270.32,269.97,270.05,8026.0,265.1226,265.3091,264.9656,265.0441,8026.0
2024-06-18 12:30:00,269.99,270.23,269.9,270.0,10983.0,264.9852,265.2207,264.8969,264.995,10983.0
2024-06-18 12:40:00,269.95,270.32,269.95,270.29,7517.0,264.9459,265.3091,264.9459,265.2796,7517.0
2024-06-18 12:50:00,270.21,271.16,270.2,271.16,51806.0,265.2011,266.1335,265.1913,266.1335,51806.0
2024-06-18 13:00:00,271.0,271.58,270.72,271.58,6384.0,265.9765,266.5457,265.7017,266.5457,6384.0
2024-06-18 13:10:00,271.8,272.23,271.63,271.63,8708.0,266.7616,267.1837,266.5948,266.5948,8708.0
2024-06-18 13:20:00,271.7,272.19,271.46,272.05,9773.0,266.6635,267.1444,266.4279,267.007,9773.0
2024-06-18 13:30:00,271.93,272.02,271.74,271.96,5453.0,266.8892,266.9776,266.7028,266.9187,5453.0
2024-06-18 13:40:00,272.21,273.14,272.21,273.0,55592.0,267.164,268.0768,267.164,267.9394,55592.0
2024-06-18 13:50:00,273.09,273.22,272.45,272.59,11751.0,268.0277,268.1553,267.3996,267.537,11751.0
2024-06-18 14:00:00,272.63,272.88,271.93,272.66,21946.0,267.5763,267.8216,266.8892,267.6057,21946.0
2024-06-18 14:10:00,272.75,272.79,272.32,272.32,4322.0,267.694,267.7333,267.272,267.272,4322.0
2024-06-18 14:20:00,272.36,272.46,272.02,272.21,6156.0,267.3113,267.4094,266.9776,267.164,6156.0
2024-06-18 14:30:00,272.28,272.36,271.87,271.88,5227.0,267.2327,267.3113,266.8303,266.8402,5227.0
2024-06-18 14:40:00,271.91,272.6,271.88,272.6,7728.0,266.8696,267.5468,266.8402,267.5468,7728.0
2024-06-18 14:50:00,272.49,272.6,272.28,272.45,10379.0,267.4389,267.5468,267.2327,267.3996,10379.0
2024-06-18 15:00:00,272.42,272.42,271.6,271.83,3156.0,267.3702,267.3702,266.5654,266.7911,3156.0
2024-06-18 15:10:00,271.84,271.92,271.39,271.42,6597.0,266.8009,266.8794,266.3592,266.3887,6597.0
2024-06-18 15:20:00,271.41,271.65,271.08,271.17,11541.0,266.3789,266.6144,266.055,266.1433,11541.0
2024-06-18 15:30:00,271.18,271.63,270.95,271.48,10265.0,266.1531,266.5948,265.9274,266.4476,10265.0
2024-06-18 15:40:00,271.5,271.51,270.64,270.71,14188.0,266.4672,266.477,265.6231,265.6918,14188.0
2024-06-18 15:50:00,270.78,271.83,270.78,271.4,82004.0,265.7606,266.7911,265.7606,266.3691,82004.0
2024-06-20 09:30:00,269.2,270.0,264.2,265.95,68493.0,264.2098,264.995,259.3025,261.0201,68493.0
2024-06-20 09:40:00,266.65,267.44,266.05,267.02,9744.0,261.7071,262.4825,261.1182,262.0703,9744.0
2024-06-20 09:50:00,266.72,267.51,266.0,267.5,9451.0,261.7758,262.5512,261.0692,262.5414,9451.0
2024-06-20 10:00:00,267.51,267.52,265.72,265.79,21295.0,262.5512,262.561,260.7943,260.8631,21295.0
2024-06-20 10:10:00,266.17,266.74,265.62,265.64,33212.0,261.236,261.7954,260.6962,260.7158,33212.0
2024-06-20 10:20:00,265.9,267.06,265.61,266.8,36756.0,260.971,262.1095,260.6864,261.8543,36756.0
2024-06-20 10:30:00,266.7,268.0,266.56,267.68,8894.0,261.7562,263.0321,261.6188,262.718,8894.0
2024-06-20 10:40:00,267.76,268.18,267.4,267.68,9609.0,262.7965,263.2087,262.4432,262.718,9609.0
2024-06-20 10:50:00,267.68,268.85,267.67,268.85,13405.0,262.718,263.8663,262.7082,263.8663,13405.0
2024-06-20 11:00:00,268.89,269.38,268.66,269.31,10175.0,263.9056,264.3865,263.6798,264.3178,10175.0
2024-06-20 11:10:00,269.3,270.32,269.28,269.8,20726.0,264.308,265.3091,264.2884,264.7987,20726.0
2024-06-20 11:20:00,269.65,269.98,269.02,269.09,16034.0,264.6515,264.9754,264.0332,264.1019,16034.0
2024-06-20 11:30:00,269.09,269.29,268.48,268.62,14944.0,264.1019,264.2982,263.5032,263.6406,14944.0
2024-06-20 11:40:00,268.75,268.75,267.15,267.61,45084.0,263.7682,263.7682,262.1978,262.6493,45084.0
2024-06-20 11:50:00,267.76,268.3,267.62,268.02,7096.0,262.7965,263.3265,262.6591,263.0517,7096.0
2024-06-20 12:00:00,268.1,268.1,267.39,267.56,42668.0,263.1302,263.1302,262.4334,262.6002,42668.0
2024-06-20 12:10:00,267.56,268.23,267.35,267.9,18222.0,262.6002,263.2578,262.3941,262.9339,18222.0
2024-06-20 12:20:00,267.91,267.91,266.41,266.87,18893.0,262.9438,262.9438,261.4716,261.923,18893.0
2024-06-20 12:30:00,266.84,266.84,265.05,265.2,70090.0,261.8936,261.8936,260.1368,260.284,70090.0
2024-06-20 12:40:00,265.12,265.74,264.99,265.11,64250.0,260.2055,260.814,260.0779,260.1957,64250.0
2024-06-20 12:50:00,265.1,266.48,265.1,265.63,22968.0,260.1858,261.5403,260.1858,260.706,22968.0
2024-06-20 13:00:00,265.63,265.89,265.0,265.48,14099.0,260.706,260.9612,260.0877,260.5588,14099.0
2024-06-20 13:10:00,265.62,266.65,265.6,266.59,6356.0,260.6962,261.7071,260.6766,261.6482,6356.0
2024-06-20 13:20:00,266.5,266.68,265.55,265.58,12300.0,261.5599,261.7366,260.6275,260.6569,12300.0
2024-06-20 13:30:00,265.52,265.96,264.65,265.06,24767.0,260.5981,261.0299,259.7442,260.1466,24767.0
2024-06-20 13:40:00,264.99,265.91,264.98,265.69,7192.0,260.0779,260.9808,260.0681,260.7649,7192.0
2024-06-20 13:50:00,265.71,266.37,265.68,266.01,8545.0,260.7845,261.4323,260.7551,261.079,8545.0
2024-06-20 14:00:00,266.01,266.79,266.01,266.5,8560.0,261.079,261.8445,261.079,261.5599,8560.0
2024-06-20 14:10:00,266.4,266.42,265.66,266.36,29266.0,261.4617,261.4814,260.7355,261.4225,29266.0
2024-06-20 14:20:00,266.36,266.67,265.93,266.38,22589.0,261.4225,261.7267,261.0005,261.4421,22589.0
2024-06-20 14:30:00,266.35,266.68,265.93,265.98,16620.0,261.4127,261.7366,261.0005,261.0495,16620.0
2024-06-20 14:40:00,266.04,266.21,265.53,265.75,9273.0,261.1084,261.2753,260.6079,260.8238,9273.0
2024-06-20 14:50:00,265.74,265.91,264.82,264.82,10180.0,260.814,260.9808,259.911,259.911,10180.0
2024-06-20 15:00:00,264.82,265.21,264.5,264.57,16091.0,259.911,260.2938,259.597,259.6657,16091.0
2024-06-20 15:10:00,264.75,265.0,264.09,264.33,38332.0,259.8423,260.0877,259.1946,259.4301,38332.0
2024-06-20 15:20:00,264.35,264.71,263.26,264.69,43483.0,259.4497,259.8031,258.3799,259.7834,43483.0
2024-06-20 15:30:00,264.67,265.52,264.52,265.07,24197.0,259.7638,260.5981,259.6166,260.1564,24197.0
2024-06-20 15:40:00,265.32,266.35,265.03,266.35,49653.0,260.4018,261.4127,260.1171,261.4127,49653.0
2024-06-20 15:50:00,266.2,266.59,264.01,264.74,260052.0,261.2655,261.6482,259.116,259.8325,260052.0
2024-06-21 09:30:00,266.21,266.69,264.84,266.13,420948.0,261.2753,261.7464,259.9307,261.1967,420948.0
2024-06-21 09:40:00,266.01,267.0,265.21,266.87,32534.0,261.079,262.0506,260.2938,261.923,32534.0
2024-06-21 09:50:00,267.01,267.28,265.96,266.58,84793.0,262.0604,262.3254,261.0299,261.6384,84793.0
2024-06-21 10:00:00,266.59,269.07,266.44,268.05,41629.0,261.6482,264.0822,261.501,263.0812,41629.0
2024-06-21 10:10:00,268.22,268.92,267.86,268.13,12666.0,263.248,263.935,262.8947,263.1597,12666.0
2024-06-21 10:20:00,268.2,268.21,267.09,267.9,20412.0,263.2284,263.2382,262.139,262.9339,20412.0
2024-06-21 10:30:00,267.87,267.87,266.47,266.8,23288.0,262.9045,262.9045,261.5304,261.8543,23288.0
2024-06-21 10:40:00,266.66,268.6,266.66,268.53,18542.0,261.7169,263.621,261.7169,263.5523,18542.0
2024-06-21 10:50:00,268.34,268.7,267.52,268.51,12532.0,263.3658,263.7191,262.561,263.5326,12532.0
2024-06-21 11:00:00,268.67,269.78,268.37,269.55,21306.0,263.6897,264.7791,263.3952,264.5534,21306.0
2024-06-21 11:10:00,269.54,270.73,269.41,270.68,26596.0,264.5435,265.7115,264.4159,265.6624,26596.0
2024-06-21 11:20:00,270.6,270.64,269.59,269.88,29748.0,265.5839,265.6231,264.5926,264.8772,29748.0
2024-06-21 11:30:00,269.94,270.55,269.56,269.97,34230.0,264.9361,265.5348,264.5632,264.9656,34230.0
2024-06-21 11:40:00,270.2,270.85,270.12,270.85,15644.0,265.1913,265.8293,265.1128,265.8293,15644.0
2024-06-21 11:50:00,270.86,271.66,270.73,271.52,24129.0,265.8391,266.6242,265.7115,266.4868,24129.0
2024-06-21 12:00:00,271.7,271.72,270.87,270.92,18313.0,266.6635,266.6831,265.8489,265.898,18313.0
2024-06-21 12:10:00,270.92,271.36,270.8,270.95,19347.0,265.898,266.3298,265.7802,265.9274,19347.0
2024-06-21 12:20:00,270.94,270.94,270.02,270.15,14146.0,265.9176,265.9176,265.0146,265.1422,14146.0
2024-06-21 12:30:00,270.27,270.73,270.06,270.06,11061.0,265.26,265.7115,265.0539,265.0539,11061.0
2024-06-21 12:40:00,270.13,270.32,269.52,269.7,9629.0,265.1226,265.3091,264.5239,264.7006,9629.0
2024-06-21 12:50:00,269.69,270.26,269.54,269.84,7679.0,264.6908,265.2502,264.5435,264.838,7679.0
2024-06-21 13:00:00,269.91,270.4,269.59,270.4,7674.0,264.9067,265.3876,264.5926,265.3876,7674.0
2024-06-21 13:10:00,270.4,270.5,269.53,269.53,8221.0,265.3876,265.4857,264.5337,264.5337,8221.0
2024-06-21 13:20:00,269.42,270.14,269.42,269.74,9287.0,264.4258,265.1324,264.4258,264.7398,9287.0
2024-06-21 13:30:00,269.66,269.99,269.17,269.57,11695.0,264.6613,264.9852,264.1804,264.573,11695.0
2024-06-21 13:40:00,269.36,269.42,269.06,269.26,7303.0,264.3669,264.4258,264.0724,264.2687,7303.0
2024-06-21 13:50:00,269.16,270.24,268.97,269.11,9853.0,264.1706,265.2306,263.9841,264.1215,9853.0
2024-06-21 14:00:00,269.11,269.77,269.04,269.21,10859.0,264.1215,264.7693,264.0528,264.2197,10859.0
2024-06-21 14:10:00,269.18,269.99,269.07,269.76,8854.0,264.1902,264.9852,264.0822,264.7595,8854.0
2024-06-21 14:20:00,269.99,270.33,269.3,269.97,10933.0,264.9852,265.3189,264.308,264.9656,10933.0
2024-06-21 14:30:00,270.0,270.11,269.43,269.59,13869.0,264.995,265.103,264.4356,264.5926,13869.0
2024-06-21 14:40:00,269.62,269.78,269.08,269.09,8505.0,264.6221,264.7791,264.0921,264.1019,8505.0
2024-06-21 14:50:00,269.23,269.62,269.23,269.26,12361.0,264.2393,264.6221,264.2393,264.2687,12361.0
2024-06-21 15:00:00,269.46,269.89,269.33,269.52,11302.0,264.465,264.887,264.3374,264.5239,11302.0
2024-06-21 15:10:00,269.64,270.45,269.64,270.07,19291.0,264.6417,265.4367,264.6417,265.0637,19291.0
2024-06-21 15:20:00,269.85,270.2,269.57,269.73,16780.0,264.8478,265.1913,264.573,264.73,16780.0
2024-06-21 15:30:00,269.77,270.1,269.47,270.03,20121.0,264.7693,265.0932,264.4748,265.0245,20121.0
2024-06-21 15:40:00,270.06,270.43,269.83,270.03,35709.0,265.0539,265.417,264.8282,265.0245,35709.0
2024-06-21 15:50:00,270.03,271.42,270.03,270.94,222446.0,265.0245,266.3887,265.0245,265.9176,222446.0
2024-06-24 09:30:00,268.98,271.77,268.66,271.77,35367.0,263.9939,266.7322,263.6798,266.7322,35367.0
2024-06-24 09:40:00,271.74,271.77,269.66,269.71,16899.0,266.7028,266.7322,264.6613,264.7104,16899.0
2024-06-24 09:50:00,269.82,271.06,269.57,270.42,8932.0,264.8183,266.0354,264.573,265.4072,8932.0
2024-06-24 10:00:00,270.5,271.05,270.1,270.52,10769.0,265.4857,266.0255,265.0932,265.5054,10769.0
2024-06-24 10:10:00,270.41,270.41,269.48,270.09,19805.0,265.3974,265.3974,264.4846,265.0833,19805.0
2024-06-24 10:20:00,270.28,270.28,268.64,269.05,13512.0,265.2698,265.2698,263.6602,264.0626,13512.0
2024-06-24 10:30:00,269.16,270.55,269.07,270.25,7143.0,264.1706,265.5348,264.0822,265.2404,7143.0
2024-06-24 10:40:00,270.09,270.26,269.37,269.81,14886.0,265.0833,265.2502,264.3767,264.8085,14886.0
2024-06-24 10:50:00,270.06,270.58,269.33,270.58,12438.0,265.0539,265.5643,264.3374,265.5643,12438.0
2024-06-24 11:00:00,270.71,271.12,270.39,270.56,10840.0,265.6918,266.0942,265.3778,265.5446,10840.0
2024-06-24 11:10:00,270.53,270.76,270.18,270.49,6313.0,265.5152,265.7409,265.1717,265.4759,6313.0
2024-06-24 11:20:00,270.46,270.55,270.01,270.27,9570.0,265.4465,265.5348,265.0048,265.26,9570.0
2024-06-24 11:30:00,270.21,270.21,269.81,270.03,9574.0,265.2011,265.2011,264.8085,265.0245,9574.0
2024-06-24 11:40:00,270.14,270.14,269.42,269.59,16094.0,265.1324,265.1324,264.4258,264.5926,16094.0
2024-06-24 11:50:00,269.65,270.28,269.63,270.26,10339.0,264.6515,265.2698,264.6319,265.2502,10339.0
2024-06-24 12:00:00,270.26,270.42,269.96,270.08,11018.0,265.2502,265.4072,264.9558,265.0735,11018.0
2024-06-24 12:10:00,270.05,270.14,269.73,270.07,7977.0,265.0441,265.1324,264.73,265.0637,7977.0
2024-06-24 12:20:00,270.09,270.09,269.67,269.67,10197.0,265.0833,265.0833,264.6711,264.6711,10197.0
2024-06-24 12:30:00,269.74,269.93,269.65,269.93,7349.0,264.7398,264.9263,264.6515,264.9263,7349.0
2024-06-24 12:40:00,269.93,269.93,269.46,269.53,14493.0,264.9263,264.9263,264.465,264.5337,14493.0
2024-06-24 12:50:00,269.53,269.6,268.98,269.1,10102.0,264.5337,264.6024,263.9939,264.1117,10102.0
2024-06-24 13:00:00,269.26,269.48,268.95,269.01,8877.0,264.2687,264.4846,263.9645,264.0234,8877.0
2024-06-24 13:10:00,268.96,269.17,268.34,268.5,43728.0,263.9743,264.1804,263.3658,263.5228,43728.0
2024-06-24 13:20:00,268.49,269.04,268.49,268.76,10658.0,263.513,264.0528,263.513,263.778,10658.0
2024-06-24 13:30:00,268.63,268.71,268.21,268.64,12263.0,263.6504,263.7289,263.2382,263.6602,12263.0
2024-06-24 13:40:00,268.54,268.55,267.8,268.1,12119.0,263.5621,263.5719,262.8358,263.1302,12119.0
2024-06-24 13:50:00,268.04,268.19,267.71,267.8,7403.0,263.0713,263.2186,262.7475,262.8358,7403.0
2024-06-24 14:00:00,267.78,268.39,267.64,268.25,14038.0,262.8162,263.4149,262.6788,263.2774,14038.0
2024-06-24 14:10:00,268.22,268.32,267.7,268.18,5800.0,263.248,263.3462,262.7376,263.2087,5800.0
2024-06-24 14:20:00,268.13,268.16,267.72,267.97,5488.0,263.1597,263.1891,262.7573,263.0026,5488.0
2024-06-24 14:30:00,267.87,268.3,267.8,268.29,17226.0,262.9045,263.3265,262.8358,263.3167,17226.0
2024-06-24 14:40:00,268.19,268.77,268.15,268.77,13530.0,263.2186,263.7878,263.1793,263.7878,13530.0
2024-06-24 14:50:00,268.91,269.19,268.79,268.97,8784.0,263.9252,264.2,263.8074,263.9841,8784.0
2024-06-24 15:00:00,268.94,270.02,268.93,269.94,8499.0,263.9547,265.0146,263.9448,264.9361,8499.0
2024-06-24 15:10:00,269.87,270.0,269.54,269.61,8983.0,264.8674,264.995,264.5435,264.6122,8983.0
2024-06-24 15:20:00,269.63,270.01,269.41,269.69,7399.0,264.6319,265.0048,264.4159,264.6908,7399.0
2024-06-24 15:30:00,269.67,269.83,269.36,269.4,8253.0,264.6711,264.8282,264.3669,264.4061,8253.0
2024-06-24 15:40:00,269.45,269.73,267.93,268.02,12529.0,264.4552,264.73,262.9634,263.0517,12529.0
2024-06-24 15:50:00,267.91,267.92,266.56,267.31,127339.0,262.9438,262.9536,261.6188,262.3549,127339.0
2024-06-25 09:30:00,270.31,270.32,266.68,268.33,53948.0,265.2993,265.3091,261.7366,263.356,53948.0
2024-06-25 09:40:00,267.87,268.94,267.36,267.38,16194.0,262.9045,263.9547,262.4039,262.4236,16194.0
2024-06-25 09:50:00,267.44,268.49,267.43,268.15,14994.0,262.4825,263.513,262.4726,263.1793,14994.0
2024-06-25 10:00:00,268.48,270.89,268.48,270.88,8584.0,263.5032,265.8685,263.5032,265.8587,8584.0
2024-06-25 10:10:00,270.67,271.35,269.71,270.5,9451.0,265.6526,266.32,264.7104,265.4857,9451.0
2024-06-25 10:20:00,270.65,270.7,269.65,270.0,11738.0,265.633,265.682,264.6515,264.995,11738.0
2024-06-25 10:30:00,270.15,270.32,269.59,269.62,7282.0,265.1422,265.3091,264.5926,264.6221,7282.0
2024-06-25 10:40:00,269.55,269.82,268.95,269.24,5129.0,264.5534,264.8183,263.9645,264.2491,5129.0
2024-06-25 10:50:00,269.25,269.3,268.65,269.19,8014.0,264.2589,264.308,263.67,264.2,8014.0
2024-06-25 11:00:00,269.34,269.95,269.34,269.95,5722.0,264.3472,264.9459,264.3472,264.9459,5722.0
2024-06-25 11:10:00,270.07,270.68,270.04,270.47,5391.0,265.0637,265.6624,265.0343,265.4563,5391.0
2024-06-25 11:20:00,270.35,270.61,270.06,270.43,7450.0,265.3385,265.5937,265.0539,265.417,7450.0
2024-06-25 11:30:00,270.49,270.92,270.45,270.73,5253.0,265.4759,265.898,265.4367,265.7115,5253.0
2024-06-25 11:40:00,270.74,270.76,270.31,270.34,6033.0,265.7213,265.7409,265.2993,265.3287,6033.0
2024-06-25 11:50:00,270.2,270.75,270.02,270.59,6342.0,265.1913,265.7311,265.0146,265.5741,6342.0
2024-06-25 12:00:00,270.59,270.78,270.05,270.22,6950.0,265.5741,265.7606,265.0441,265.2109,6950.0
2024-06-25 12:10:00,270.22,270.27,269.97,270.04,3093.0,265.2109,265.26,264.9656,265.0343,3093.0
2024-06-25 12:20:00,270.04,270.5,269.8,270.31,7309.0,265.0343,265.4857,264.7987,265.2993,7309.0
2024-06-25 12:30:00,270.31,270.32,269.32,269.44,40031.0,265.2993,265.3091,264.3276,264.4454,40031.0
2024-06-25 12:40:00,269.35,269.41,268.12,268.51,9046.0,264.3571,264.4159,263.1499,263.5326,9046.0
2024-06-25 12:50:00,268.58,268.59,267.81,268.05,15452.0,263.6013,263.6111,262.8456,263.0812,15452.0
2024-06-25 13:00:00,268.03,268.13,267.71,268.01,7670.0,263.0615,263.1597,262.7475,263.0419,7670.0
2024-06-25 13:10:00,268.07,268.25,267.9,268.25,6060.0,263.1008,263.2774,262.9339,263.2774,6060.0
2024-06-25 13:20:00,268.34,268.51,268.13,268.36,1646.0,263.3658,263.5326,263.1597,263.3854,1646.0
2024-06-25 13:30:00,268.36,268.64,268.27,268.28,9011.0,263.3854,263.6602,263.2971,263.3069,9011.0
2024-06-25 13:40:00,268.39,268.67,268.29,268.55,15582.0,263.4149,263.6897,263.3167,263.5719,15582.0
2024-06-25 13:50:00,268.55,268.56,268.19,268.26,3105.0,263.5719,263.5817,263.2186,263.2873,3105.0
2024-06-25 14:00:00,268.19,268.62,268.1,268.62,10034.0,263.2186,263.6406,263.1302,263.6406,10034.0
2024-06-25 14:10:00,268.68,268.91,268.45,268.66,5612.0,263.6995,263.9252,263.4737,263.6798,5612.0
2024-06-25 14:20:00,268.59,269.08,268.44,269.06,3123.0,263.6111,264.0921,263.4639,264.0724,3123.0
2024-06-25 14:30:00,269.16,269.16,268.94,269.05,4693.0,264.1706,264.1706,263.9547,264.0626,4693.0
2024-06-25 14:40:00,269.01,269.34,268.87,269.17,10327.0,264.0234,264.3472,263.886,264.1804,10327.0
2024-06-25 14:50:00,269.06,269.43,269.06,269.32,5800.0,264.0724,264.4356,264.0724,264.3276,5800.0
2024-06-25 15:00:00,269.23,269.43,268.96,269.0,6969.0,264.2393,264.4356,263.9743,264.0135,6969.0
2024-06-25 15:10:00,268.92,268.95,268.6,268.61,5511.0,263.935,263.9645,263.621,263.6308,5511.0
2024-06-25 15:20:00,268.69,269.18,268.69,269.18,6242.0,263.7093,264.1902,263.7093,264.1902,6242.0
2024-06-25 15:30:00,269.09,269.24,268.9,269.24,11315.0,264.1019,264.2491,263.9154,264.2491,11315.0
2024-06-25 15:40:00,269.21,269.33,268.9,269.01,12492.0,264.2197,264.3374,263.9154,264.0234,12492.0
2024-06-25 15:50:00,269.07,270.18,269.01,269.97,117507.0,264.0822,265.1717,264.0234,264.9656,117507.0
2024-06-26 09:30:00,269.0,270.36,268.87,269.16,15435.0,264.0135,265.3483,263.886,264.1706,15435.0
2024-06-26 09:40:00,269.5,270.54,268.99,270.54,2929.0,264.5043,265.525,264.0037,265.525,2929.0
2024-06-26 09:50:00,270.54,270.86,269.56,269.98,14437.0,265.525,265.8391,264.5632,264.9754,14437.0
2024-06-26 10:00:00,270.27,270.28,269.1,269.22,9675.0,265.26,265.2698,264.1117,264.2295,9675.0
2024-06-26 10:10:00,269.02,269.81,268.78,269.42,15247.0,264.0332,264.8085,263.7976,264.4258,15247.0
2024-06-26 10:20:00,269.16,269.55,268.26,268.42,8033.0,264.1706,264.5534,263.2873,263.4443,8033.0
2024-06-26 10:30:00,268.52,268.69,268.23,268.23,6250.0,263.5424,263.7093,263.2578,263.2578,6250.0
2024-06-26 10:40:00,268.15,268.35,267.9,268.11,2112.0,263.1793,263.3756,262.9339,263.14,2112.0
2024-06-26 10:50:00,268.04,268.53,268.04,268.06,11914.0,263.0713,263.5523,263.0713,263.091,11914.0
2024-06-26 11:00:00,268.23,268.24,267.46,267.55,4821.0,263.2578,263.2676,262.5021,262.5904,4821.0
2024-06-26 11:10:00,267.42,267.65,267.23,267.56,3808.0,262.4628,262.6886,262.2764,262.6002,3808.0
2024-06-26 11:20:00,267.98,268.23,267.76,268.03,4935.0,263.0125,263.2578,262.7965,263.0615,4935.0
2024-06-26 11:30:00,267.9,268.12,267.66,268.11,3069.0,262.9339,263.1499,262.6984,263.14,3069.0
2024-06-26 11:40:00,268.16,268.61,267.98,268.61,4004.0,263.1891,263.6308,263.0125,263.6308,4004.0
2024-06-26 11:50:00,268.55,268.96,268.48,268.5,8855.0,263.5719,263.9743,263.5032,263.5228,8855.0
2024-06-26 12:00:00,268.43,268.58,268.26,268.29,3268.0,263.4541,263.6013,263.2873,263.3167,3268.0
2024-06-26 12:10:00,268.36,268.36,267.91,268.09,2701.0,263.3854,263.3854,262.9438,263.1204,2701.0
2024-06-26 12:20:00,267.92,268.48,267.77,268.35,4463.0,262.9536,263.5032,262.8063,263.3756,4463.0
2024-06-26 12:30:00,268.45,268.45,267.9,268.0,4770.0,263.4737,263.4737,262.9339,263.0321,4770.0
2024-06-26 12:40:00,267.96,268.06,267.1,267.1,4658.0,262.9928,263.091,262.1488,262.1488,4658.0
2024-06-26 12:50:00,267.36,267.63,267.17,267.47,3832.0,262.4039,262.6689,262.2175,262.5119,3832.0
2024-06-26 13:00:00,267.34,267.35,267.14,267.35,1500.0,262.3843,262.3941,262.188,262.3941,1500.0
2024-06-26 13:10:00,267.63,267.72,267.13,267.3,2389.0,262.6689,262.7573,262.1782,262.3451,2389.0
2024-06-26 13:20:00,267.13,267.42,266.97,267.42,2205.0,262.1782,262.4628,262.0212,262.4628,2205.0
2024-06-26 13:30:00,267.4,267.55,267.17,267.31,2200.0,262.4432,262.5904,262.2175,262.3549,2200.0
2024-06-26 13:40:00,267.37,267.37,267.15,267.2,3096.0,262.4138,262.4138,262.1978,262.2469,3096.0
2024-06-26 13:50:00,267.2,267.45,267.2,267.28,5280.0,262.2469,262.4923,262.2469,262.3254,5280.0
2024-06-26 14:00:00,267.27,267.36,266.89,267.13,2658.0,262.3156,262.4039,261.9427,262.1782,2658.0
2024-06-26 14:10:00,267.2,267.21,266.97,267.06,7402.0,262.2469,262.2567,262.0212,262.1095,7402.0
2024-06-26 14:20:00,266.96,267.01,266.77,266.91,3648.0,262.0114,262.0604,261.8249,261.9623,3648.0
2024-06-26 14:30:00,266.97,267.01,266.64,266.68,2708.0,262.0212,262.0604,261.6973,261.7366,2708.0
2024-06-26 14:40:00,266.68,267.03,266.51,266.97,4024.0,261.7366,262.0801,261.5697,262.0212,4024.0
2024-06-26 14:50:00,267.0,267.03,266.2,266.21,8007.0,262.0506,262.0801,261.2655,261.2753,8007.0
2024-06-26 15:00:00,266.28,266.38,266.02,266.32,3967.0,261.344,261.4421,261.0888,261.3832,3967.0
2024-06-26 15:10:00,266.19,266.27,265.82,266.15,13859.0,261.2556,261.3342,260.8925,261.2164,13859.0
2024-06-26 15:20:00,266.15,266.75,266.07,266.75,3780.0,261.2164,261.8053,261.1379,261.8053,3780.0
2024-06-26 15:30:00,266.78,266.97,266.42,266.88,13911.0,261.8347,262.0212,261.4814,261.9328,13911.0
2024-06-26 15:40:00,266.97,267.71,266.97,267.42,28908.0,262.0212,262.7475,262.0212,262.4628,28908.0
2024-06-26 15:50:00,267.25,268.8,267.25,268.17,185394.0,262.296,263.8173,262.296,263.1989,185394.0
2024-06-27 09:30:00,267.81,268.49,266.54,268.33,25948.0,262.8456,263.513,261.5991,263.356,25948.0
2024-06-27 09:40:00,268.36,269.03,267.95,268.34,10908.0,263.3854,264.043,262.983,263.3658,10908.0
2024-06-27 09:50:00,268.37,268.7,268.0,268.16,12110.0,263.3952,263.7191,263.0321,263.1891,12110.0
2024-06-27 10:00:00,268.24,268.85,268.05,268.31,8012.0,263.2676,263.8663,263.0812,263.3363,8012.0
2024-06-27 10:10:00,268.32,269.73,268.24,269.46,6564.0,263.3462,264.73,263.2676,264.465,6564.0
2024-06-27 10:20:00,269.36,269.67,269.19,269.38,6763.0,264.3669,264.6711,264.2,264.3865,6763.0
2024-06-27 10:30:00,269.38,269.38,268.7,268.95,7039.0,264.3865,264.3865,263.7191,263.9645,7039.0
2024-06-27 10:40:00,268.98,268.98,268.18,268.36,7558.0,263.9939,263.9939,263.2087,263.3854,7558.0
2024-06-27 10:50:00,268.2,268.25,267.34,267.48,8800.0,263.2284,263.2774,262.3843,262.5217,8800.0
2024-06-27 11:00:00,267.48,267.7,267.12,267.7,4638.0,262.5217,262.7376,262.1684,262.7376,4638.0
2024-06-27 11:10:00,267.87,268.01,267.66,267.94,8582.0,262.9045,263.0419,262.6984,262.9732,8582.0
2024-06-27 11:20:00,267.82,267.98,266.98,266.98,17759.0,262.8554,263.0125,262.031,262.031,17759.0
2024-06-27 11:30:00,266.81,267.19,266.62,267.19,7548.0,261.8641,262.2371,261.6777,262.2371,7548.0
2024-06-27 11:40:00,267.21,267.44,266.99,267.13,7106.0,262.2567,262.4825,262.0408,262.1782,7106.0
2024-06-27 11:50:00,267.18,267.47,267.14,267.32,3635.0,262.2273,262.5119,262.188,262.3647,3635.0
2024-06-27 12:00:00,267.13,267.18,266.66,266.73,2930.0,262.1782,262.2273,261.7169,261.7856,2930.0
2024-06-27 12:10:00,266.83,266.93,266.45,266.46,5074.0,261.8838,261.9819,261.5108,261.5206,5074.0
2024-06-27 12:20:00,266.34,266.55,266.09,266.5,9584.0,261.4029,261.609,261.1575,261.5599,9584.0
2024-06-27 12:30:00,266.54,266.77,266.36,266.77,10244.0,261.5991,261.8249,261.4225,261.8249,10244.0
2024-06-27 12:40:00,266.56,267.23,266.45,266.97,4828.0,261.6188,262.2764,261.5108,262.0212,4828.0
2024-06-27 12:50:00,267.05,267.05,265.8,265.87,18868.0,262.0997,262.0997,260.8729,260.9416,18868.0
2024-06-27 13:00:00,265.85,266.4,265.72,265.72,31039.0,260.9219,261.4617,260.7943,260.7943,31039.0
2024-06-27 13:10:00,265.77,265.81,265.0,265.0,12792.0,260.8434,260.8827,260.0877,260.0877,12792.0
2024-06-27 13:20:00,265.0,265.32,264.99,265.09,16175.0,260.0877,260.4018,260.0779,260.176,16175.0
2024-06-27 13:30:00,265.14,265.48,265.14,265.31,9301.0,260.2251,260.5588,260.2251,260.3919,9301.0
2024-06-27 13:40:00,265.34,265.57,265.15,265.28,15050.0,260.4214,260.6471,260.2349,260.3625,15050.0
2024-06-27 13:50:00,265.27,265.36,264.91,265.0,11362.0,260.3527,260.441,259.9994,260.0877,11362.0
2024-06-27 14:00:00,265.04,265.09,264.52,264.65,75741.0,260.127,260.176,259.6166,259.7442,75741.0
2024-06-27 14:10:00,264.7,265.0,264.41,264.91,7152.0,259.7933,260.0877,259.5086,259.9994,7152.0
2024-06-27 14:20:00,264.96,265.01,264.52,264.98,30915.0,260.0484,260.0975,259.6166,260.0681,30915.0
2024-06-27 14:30:00,264.99,265.66,264.88,265.56,22965.0,260.0779,260.7355,259.9699,260.6373,22965.0
2024-06-27 14:40:00,265.64,266.04,265.43,266.04,3538.0,260.7158,261.1084,260.5097,261.1084,3538.0
2024-06-27 14:50:00,265.9,266.66,265.9,266.44,6199.0,260.971,261.7169,260.971,261.501,6199.0
2024-06-27 15:00:00,266.32,266.49,266.26,266.47,3425.0,261.3832,261.5501,261.3243,261.5304,3425.0
2024-06-27 15:10:00,266.57,267.06,266.57,266.86,9080.0,261.6286,262.1095,261.6286,261.9132,9080.0
2024-06-27 15:20:00,267.02,267.02,266.6,266.87,14268.0,262.0703,262.0703,261.658,261.923,14268.0
2024-06-27 15:30:00,266.84,266.84,266.28,266.45,74306.0,261.8936,261.8936,261.344,261.5108,74306.0
2024-06-27 15:40:00,266.38,266.54,265.39,265.52,11491.0,261.4421,261.5991,260.4705,260.5981,11491.0
2024-06-27 15:50:00,265.49,265.58,264.47,264.83,170330.0,260.5686,260.6569,259.5675,259.9208,170330.0
2024-06-28 09:30:00,267.44,268.66,265.88,268.24,43386.0,262.4825,263.6798,260.9514,263.2676,43386.0
2024-06-28 09:40:00,268.34,270.09,267.69,269.74,83921.0,263.3658,265.0833,262.7278,264.7398,83921.0
2024-06-28 09:50:00,270.0,270.7,269.68,270.69,50694.0,264.995,265.682,264.6809,265.6722,50694.0
2024-06-28 10:00:00,271.0,273.14,270.84,273.04,18208.0,265.9765,268.0768,265.8194,267.9787,18208.0
2024-06-28 10:10:00,273.09,273.84,272.6,272.9,24793.0,268.0277,268.7638,267.5468,267.8413,24793.0
2024-06-28 10:20:00,273.1,273.8,272.99,273.11,50835.0,268.0375,268.7246,267.9296,268.0474,50835.0
2024-06-28 10:30:00,273.32,273.44,272.13,272.66,43238.0,268.2535,268.3712,267.0855,267.6057,43238.0
2024-06-28 10:40:00,272.66,273.49,272.05,273.35,23577.0,267.6057,268.4203,267.007,268.2829,23577.0
2024-06-28 10:50:00,273.35,273.4,271.69,271.99,65042.0,268.2829,268.332,266.6537,266.9481,65042.0
2024-06-28 11:00:00,271.71,271.71,270.51,270.99,43315.0,266.6733,266.6733,265.4956,265.9667,43315.0
2024-06-28 11:10:00,271.18,271.62,271.09,271.27,7027.0,266.1531,266.585,266.0648,266.2415,7027.0
2024-06-28 11:20:00,271.33,272.01,270.81,271.3,10374.0,266.3004,266.9678,265.79,266.2709,10374.0
2024-06-28 11:30:00,271.44,271.57,271.09,271.57,6969.0,266.4083,266.5359,266.0648,266.5359,6969.0
2024-06-28 11:40:00,271.69,272.32,271.29,272.03,12110.0,266.6537,267.272,266.2611,266.9874,12110.0
2024-06-28 11:50:00,272.18,272.36,271.52,271.73,19268.0,267.1346,267.3113,266.4868,266.6929,19268.0
2024-06-28 12:00:00,271.76,271.76,270.28,270.32,11422.0,266.7224,266.7224,265.2698,265.3091,11422.0
2024-06-28 12:10:00,270.32,270.38,269.23,269.59,22840.0,265.3091,265.368,264.2393,264.5926,22840.0
2024-06-28 12:20:00,269.59,270.05,269.56,269.78,14858.0,264.5926,265.0441,264.5632,264.7791,14858.0
2024-06-28 12:30:00,269.72,269.82,268.81,269.23,19281.0,264.7202,264.8183,263.8271,264.2393,19281.0
2024-06-28 12:40:00,269.05,269.68,268.99,269.68,34385.0,264.0626,264.6809,264.0037,264.6809,34385.0
2024-06-28 12:50:00,269.65,269.79,269.1,269.36,17561.0,264.6515,264.7889,264.1117,264.3669,17561.0
2024-06-28 13:00:00,269.36,269.74,268.83,269.74,10621.0,264.3669,264.7398,263.8467,264.7398,10621.0
2024-06-28 13:10:00,269.67,270.44,269.67,270.44,11965.0,264.6711,265.4269,264.6711,265.4269,11965.0
2024-06-28 13:20:00,270.49,271.16,270.3,270.31,29186.0,265.4759,266.1335,265.2894,265.2993,29186.0
2024-06-28 13:30:00,270.14,270.48,269.77,270.33,21342.0,265.1324,265.4661,264.7693,265.3189,21342.0
2024-06-28 13:40:00,270.33,270.39,269.56,269.56,7941.0,265.3189,265.3778,264.5632,264.5632,7941.0
2024-06-28 13:50:00,269.51,269.63,269.14,269.22,7235.0,264.5141,264.6319,264.151,264.2295,7235.0
2024-06-28 14:00:00,269.2,269.39,268.87,268.98,24641.0,264.2098,264.3963,263.886,263.9939,24641.0
2024-06-28 14:10:00,269.04,269.45,268.72,268.8,9587.0,264.0528,264.4552,263.7387,263.8173,9587.0
2024-06-28 14:20:00,268.62,268.66,267.63,268.24,10209.0,263.6406,263.6798,262.6689,263.2676,10209.0
2024-06-28 14:30:00,268.14,268.33,267.95,268.25,8196.0,263.1695,263.356,262.983,263.2774,8196.0
2024-06-28 14:40:00,268.34,268.49,267.6,267.92,14815.0,263.3658,263.513,262.6395,262.9536,14815.0
2024-06-28 14:50:00,267.89,268.04,267.73,267.8,7354.0,262.9241,263.0713,262.7671,262.8358,7354.0
2024-06-28 15:00:00,267.74,267.92,267.58,267.69,7100.0,262.7769,262.9536,262.6199,262.7278,7100.0
2024-06-28 15:10:00,267.69,267.79,267.31,267.58,23740.0,262.7278,262.826,262.3549,262.6199,23740.0
2024-06-28 15:20:00,267.62,267.9,267.37,267.53,13589.0,262.6591,262.9339,262.4138,262.5708,13589.0
2024-06-28 15:30:00,267.68,267.68,266.04,267.22,9776.0,262.718,262.718,261.1084,262.2665,9776.0
2024-06-28 15:40:00,267.29,268.71,267.28,268.71,14949.0,262.3352,263.7289,262.3254,263.7289,14949.0
2024-06-28 15:50:00,268.4,269.65,268.23,269.1,82457.0,263.4247,264.6515,263.2578,264.1117,82457.0
2024-07-01 09:30:00,269.12,269.78,267.02,269.02,26627.0,264.1313,264.7791,262.0703,264.0332,26627.0
2024-07-01 09:40:00,268.3,268.91,263.72,264.46,19003.0,263.3265,263.9252,258.8314,259.5577,19003.0
2024-07-01 09:50:00,264.66,266.01,264.39,265.65,14715.0,259.754,261.079,259.489,260.7256,14715.0
2024-07-01 10:00:00,265.83,266.95,265.48,265.48,24155.0,260.9023,262.0015,260.5588,260.5588,24155.0
2024-07-01 10:10:00,265.32,265.32,263.3,264.75,30822.0,260.4018,260.4018,258.4192,259.8423,30822.0
2024-07-01 10:20:00,264.43,264.64,263.52,263.65,19720.0,259.5283,259.7344,258.6351,258.7627,19720.0
2024-07-01 10:30:00,263.74,264.81,263.11,263.11,63287.0,258.8511,259.9012,258.2327,258.2327,63287.0
2024-07-01 10:40:00,263.08,264.67,263.08,263.28,57964.0,258.2033,259.7638,258.2033,258.3996,57964.0
2024-07-01 10:50:00,263.23,263.92,262.95,263.29,29092.0,258.3505,259.0277,258.0757,258.4094,29092.0
2024-07-01 11:00:00,263.41,263.71,262.53,263.14,22641.0,258.5272,258.8216,257.6635,258.2622,22641.0
2024-07-01 11:10:00,263.21,264.13,263.02,264.02,10779.0,258.3309,259.2338,258.1444,259.1259,10779.0
2024-07-01 11:20:00,263.99,263.99,263.09,263.18,11353.0,259.0964,259.0964,258.2131,258.3014,11353.0
2024-07-01 11:30:00,263.16,263.62,263.0,263.12,17954.0,258.2818,258.7333,258.1248,258.2425,17954.0
2024-07-01 11:40:00,263.07,263.71,263.04,263.55,29026.0,258.1935,258.8216,258.164,258.6646,29026.0
2024-07-01 11:50:00,263.64,263.93,263.49,263.74,23434.0,258.7529,259.0375,258.6057,258.8511,23434.0
2024-07-01 12:00:00,263.69,263.86,263.23,263.85,21464.0,258.802,258.9688,258.3505,258.959,21464.0
2024-07-01 12:10:00,263.88,264.26,263.66,264.03,23394.0,258.9885,259.3614,258.7725,259.1357,23394.0
2024-07-01 12:20:00,264.13,264.47,264.01,264.21,16258.0,259.2338,259.5675,259.116,259.3123,16258.0
2024-07-01 12:30:00,264.07,264.35,263.6,263.74,6591.0,259.1749,259.4497,258.7136,258.8511,6591.0
2024-07-01 12:40:00,263.74,263.98,263.52,263.78,10619.0,258.8511,259.0866,258.6351,258.8903,10619.0
2024-07-01 12:50:00,263.84,263.84,263.5,263.71,5515.0,258.9492,258.9492,258.6155,258.8216,5515.0
2024-07-01 13:00:00,263.65,263.66,263.15,263.41,5197.0,258.7627,258.7725,258.272,258.5272,5197.0
2024-07-01 13:10:00,263.16,263.84,263.13,263.75,8367.0,258.2818,258.9492,258.2524,258.8609,8367.0
2024-07-01 13:20:00,263.94,264.14,263.47,264.11,4154.0,259.0473,259.2436,258.5861,259.2142,4154.0
2024-07-01 13:30:00,263.99,264.22,263.83,264.0,4085.0,259.0964,259.3222,258.9394,259.1062,4085.0
2024-07-01 13:40:00,264.15,264.53,264.02,264.14,13582.0,259.2535,259.6264,259.1259,259.2436,13582.0
2024-07-01 13:50:00,264.14,264.23,263.75,263.81,7279.0,259.2436,259.332,258.8609,258.9198,7279.0
2024-07-01 14:00:00,263.9,264.24,263.58,264.24,11976.0,259.0081,259.3418,258.694,259.3418,11976.0
2024-07-01 14:10:00,264.17,265.43,264.17,265.32,17103.0,259.2731,260.5097,259.2731,260.4018,17103.0
2024-07-01 14:20:00,265.32,265.42,264.25,264.25,10133.0,260.4018,260.4999,259.3516,259.3516,10133.0
2024-07-01 14:30:00,264.26,264.87,264.16,264.74,15297.0,259.3614,259.9601,259.2633,259.8325,15297.0
2024-07-01 14:40:00,264.78,265.22,264.7,265.0,4762.0,259.8718,260.3036,259.7933,260.0877,4762.0
2024-07-01 14:50:00,264.88,265.12,264.75,264.76,7528.0,259.9699,260.2055,259.8423,259.8521,7528.0
2024-07-01 15:00:00,264.87,265.31,264.63,265.27,6115.0,259.9601,260.3919,259.7246,260.3527,6115.0
2024-07-01 15:10:00,265.3,265.43,265.15,265.25,8715.0,260.3821,260.5097,260.2349,260.3331,8715.0
2024-07-01 15:20:00,265.28,265.4,264.74,264.83,19701.0,260.3625,260.4803,259.8325,259.9208,19701.0
2024-07-01 15:30:00,264.8,264.8,264.5,264.61,13649.0,259.8914,259.8914,259.597,259.7049,13649.0
2024-07-01 15:40:00,264.67,264.68,263.54,263.69,23248.0,259.7638,259.7736,258.6548,258.802,23248.0
2024-07-01 15:50:00,263.66,265.86,263.65,265.61,138739.0,258.7725,260.9318,258.7627,260.6864,138739.0
2024-07-02 09:30:00,265.67,270.29,265.5,269.88,34951.0,260.7453,265.2796,260.5784,264.8772,34951.0
2024-07-02 09:40:00,269.91,271.46,269.35,270.7,22473.0,264.9067,266.4279,264.3571,265.682,22473.0
2024-07-02 09:50:00,270.63,270.64,269.45,269.55,10713.0,265.6133,265.6231,264.4552,264.5534,10713.0
2024-07-02 10:00:00,269.55,270.08,268.52,268.66,30708.0,264.5534,265.0735,263.5424,263.6798,30708.0
2024-07-02 10:10:00,268.33,268.46,267.51,267.87,10835.0,263.356,263.4836,262.5512,262.9045,10835.0
2024-07-02 10:20:00,267.62,268.24,267.31,267.96,8879.0,262.6591,263.2676,262.3549,262.9928,8879.0
2024-07-02 10:30:00,268.37,268.37,267.43,267.63,6283.0,263.3952,263.3952,262.4726,262.6689,6283.0
2024-07-02 10:40:00,267.68,268.28,267.22,267.55,7913.0,262.718,263.3069,262.2665,262.5904,7913.0
2024-07-02 10:50:00,267.55,268.42,267.32,268.37,10213.0,262.5904,263.4443,262.3647,263.3952,10213.0
2024-07-02 11:00:00,268.35,268.77,268.25,268.32,3947.0,263.3756,263.7878,263.2774,263.3462,3947.0
2024-07-02 11:10:00,268.45,268.59,268.07,268.32,4404.0,263.4737,263.6111,263.1008,263.3462,4404.0
2024-07-02 11:20:00,268.33,269.08,268.03,268.52,8961.0,263.356,264.0921,263.0615,263.5424,8961.0
2024-07-02 11:30:00,268.62,269.31,268.62,269.18,5796.0,263.6406,264.3178,263.6406,264.1902,5796.0
2024-07-02 11:40:00,269.34,269.4,268.73,268.98,4741.0,264.3472,264.4061,263.7486,263.9939,4741.0
2024-07-02 11:50:00,269.06,269.14,268.38,268.46,8407.0,264.0724,264.151,263.405,263.4836,8407.0
2024-07-02 12:00:00,268.38,268.52,268.16,268.42,1949.0,263.405,263.5424,263.1891,263.4443,1949.0
2024-07-02 12:10:00,268.44,268.47,268.24,268.38,4760.0,263.4639,263.4934,263.2676,263.405,4760.0
2024-07-02 12:20:00,268.37,268.85,268.37,268.7,3937.0,263.3952,263.8663,263.3952,263.7191,3937.0
2024-07-02 12:30:00,268.71,269.14,268.7,268.89,3326.0,263.7289,264.151,263.7191,263.9056,3326.0
2024-07-02 12:40:00,268.9,269.09,268.6,269.0,11324.0,263.9154,264.1019,263.621,264.0135,11324.0
2024-07-02 12:50:00,269.02,269.19,268.72,268.8,9711.0,264.0332,264.2,263.7387,263.8173,9711.0
2024-07-02 13:00:00,268.83,269.24,268.73,269.16,3850.0,263.8467,264.2491,263.7486,264.1706,3850.0
2024-07-02 13:10:00,269.25,269.83,269.22,269.67,11032.0,264.2589,264.8282,264.2295,264.6711,11032.0
2024-07-02 13:20:00,269.64,269.7,269.36,269.64,6641.0,264.6417,264.7006,264.3669,264.6417,6641.0
2024-07-02 13:30:00,269.62,269.74,269.17,269.58,18700.0,264.6221,264.7398,264.1804,264.5828,18700.0
2024-07-02 13:40:00,269.65,269.8,269.39,269.7,10216.0,264.6515,264.7987,264.3963,264.7006,10216.0
2024-07-02 13:50:00,269.8,270.0,269.57,269.76,11797.0,264.7987,264.995,264.573,264.7595,11797.0
2024-07-02 14:00:00,269.9,270.33,269.83,270.2,13448.0,264.8969,265.3189,264.8282,265.1913,13448.0
2024-07-02 14:10:00,270.25,270.7,270.11,270.31,10537.0,265.2404,265.682,265.103,265.2993,10537.0
2024-07-02 14:20:00,270.31,270.52,270.23,270.52,6893.0,265.2993,265.5054,265.2207,265.5054,6893.0
2024-07-02 14:30:00,270.46,270.82,270.31,270.55,11245.0,265.4465,265.7998,265.2993,265.5348,11245.0
2024-07-02 14:40:00,270.45,270.95,270.44,270.85,8072.0,265.4367,265.9274,265.4269,265.8293,8072.0
2024-07-02 14:50:00,270.85,271.35,270.85,270.99,7676.0,265.8293,266.32,265.8293,265.9667,7676.0
2024-07-02 15:00:00,271.05,271.36,271.01,271.01,9092.0,266.0255,266.3298,265.9863,265.9863,9092.0
2024-07-02 15:10:00,271.13,271.4,270.8,270.93,5125.0,266.1041,266.3691,265.7802,265.9078,5125.0
2024-07-02 15:20:00,270.8,271.19,270.8,271.19,6705.0,265.7802,266.163,265.7802,266.163,6705.0
2024-07-02 15:30:00,271.07,271.12,270.72,270.8,16286.0,266.0452,266.0942,265.7017,265.7802,16286.0
2024-07-02 15:40:00,270.79,270.82,269.83,269.89,21680.0,265.7704,265.7998,264.8282,264.887,21680.0
2024-07-02 15:50:00,269.76,272.24,269.69,272.12,134492.0,264.7595,267.1935,264.6908,267.0757,134492.0
2024-07-03 09:30:00,272.38,272.53,269.79,269.79,24923.0,267.3309,267.4781,264.7889,264.7889,24923.0
2024-07-03 09:40:00,269.54,270.47,268.4,270.07,7841.0,264.5435,265.4563,263.4247,265.0637,7841.0
2024-07-03 09:50:00,270.19,271.02,269.91,270.04,20747.0,265.1815,265.9961,264.9067,265.0343,20747.0
2024-07-03 10:00:00,270.34,270.95,269.74,270.68,17990.0,265.3287,265.9274,264.7398,265.6624,17990.0
2024-07-03 10:10:00,270.75,271.47,270.68,271.47,12982.0,265.7311,266.4378,265.6624,266.4378,12982.0
2024-07-03 10:20:00,271.47,271.68,270.67,271.1,15472.0,266.4378,266.6439,265.6526,266.0746,15472.0
2024-07-03 10:30:00,271.06,271.85,270.75,271.78,11950.0,266.0354,266.8107,265.7311,266.742,11950.0
2024-07-03 10:40:00,271.63,272.59,271.14,272.46,10923.0,266.5948,267.537,266.1139,267.4094,10923.0
2024-07-03 10:50:00,272.43,273.22,272.43,272.75,12505.0,267.38,268.1553,267.38,267.694,12505.0
2024-07-03 11:00:00,272.75,272.87,272.25,272.54,10824.0,267.694,267.8118,267.2033,267.4879,10824.0
2024-07-03 11:10:00,272.69,273.53,272.6,273.49,7882.0,267.6351,268.4596,267.5468,268.4203,7882.0
2024-07-03 11:20:00,273.53,274.0,273.43,273.76,14112.0,268.4596,268.9209,268.3614,268.6853,14112.0
2024-07-03 11:30:00,273.91,273.91,273.52,273.56,7157.0,268.8325,268.8325,268.4498,268.489,7157.0
2024-07-03 11:40:00,273.56,274.33,273.32,273.99,5118.0,268.489,269.2447,268.2535,268.911,5118.0
2024-07-03 11:50:00,274.02,274.31,273.65,273.65,14150.0,268.9405,269.2251,268.5773,268.5773,14150.0
2024-07-03 12:00:00,273.64,274.25,273.51,274.17,13852.0,268.5675,269.1662,268.4399,269.0877,13852.0
2024-07-03 12:10:00,274.17,274.32,273.81,274.17,14767.0,269.0877,269.2349,268.7344,269.0877,14767.0
2024-07-03 12:20:00,274.18,274.59,273.88,274.59,17410.0,269.0975,269.4999,268.8031,269.4999,17410.0
2024-07-03 12:30:00,274.5,274.5,273.22,273.37,16289.0,269.4116,269.4116,268.1553,268.3025,16289.0
2024-07-03 12:40:00,273.37,273.4,270.0,270.23,34517.0,268.3025,268.332,264.995,265.2207,34517.0
2024-07-03 12:50:00,270.07,272.35,270.03,272.29,115053.0,265.0637,267.3014,265.0245,267.2426,115053.0
2024-07-05 09:30:00,275.49,275.5,274.16,274.82,32741.0,270.3832,270.3931,269.0779,269.7257,32741.0
2024-07-05 09:40:00,274.4,274.45,271.38,271.94,17823.0,269.3134,269.3625,266.3494,266.899,17823.0
2024-07-05 09:50:00,271.55,271.81,270.48,271.14,21746.0,266.5163,266.7715,265.4661,266.1139,21746.0
2024-07-05 10:00:00,271.29,271.39,270.07,270.1,11608.0,266.2611,266.3592,265.0637,265.0932,11608.0
2024-07-05 10:10:00,269.96,270.97,269.79,270.45,7117.0,264.9558,265.947,264.7889,265.4367,7117.0
2024-07-05 10:20:00,270.18,270.7,269.9,270.14,8855.0,265.1717,265.682,264.8969,265.1324,8855.0
2024-07-05 10:30:00,270.25,271.3,270.19,270.65,14761.0,265.2404,266.2709,265.1815,265.633,14761.0
2024-07-05 10:40:00,270.98,271.96,270.92,271.77,5546.0,265.9568,266.9187,265.898,266.7322,5546.0
2024-07-05 10:50:00,271.81,272.0,271.61,271.8,8097.0,266.7715,266.9579,266.5752,266.7616,8097.0
2024-07-05 11:00:00,271.69,271.83,271.23,271.82,6254.0,266.6537,266.7911,266.2022,266.7813,6254.0
2024-07-05 11:10:00,271.82,272.27,271.71,272.12,4956.0,266.7813,267.2229,266.6733,267.0757,4956.0
2024-07-05 11:20:00,272.06,272.16,271.87,272.05,5383.0,267.0168,267.115,266.8303,267.007,5383.0
2024-07-05 11:30:00,271.98,272.37,271.98,272.11,10927.0,266.9383,267.3211,266.9383,267.0659,10927.0
2024-07-05 11:40:00,271.94,272.83,271.81,272.83,8232.0,266.899,267.7726,266.7715,267.7726,8232.0
2024-07-05 11:50:00,272.81,273.3,272.81,273.11,9205.0,267.7529,268.2338,267.7529,268.0474,9205.0
2024-07-05 12:00:00,273.34,273.74,273.02,273.61,8202.0,268.2731,268.6657,267.959,268.5381,8202.0
2024-07-05 12:10:00,273.69,274.18,273.68,274.07,6100.0,268.6166,269.0975,268.6068,268.9896,6100.0
2024-07-05 12:20:00,274.16,274.31,273.88,274.18,9862.0,269.0779,269.2251,268.8031,269.0975,9862.0
2024-07-05 12:30:00,274.16,274.44,273.78,274.15,36518.0,269.0779,269.3527,268.7049,269.0681,36518.0
2024-07-05 12:40:00,274.14,274.25,273.61,274.11,13243.0,269.0583,269.1662,268.5381,269.0288,13243.0
2024-07-05 12:50:00,274.19,274.72,274.13,274.64,4200.0,269.1073,269.6275,269.0485,269.549,4200.0
2024-07-05 13:00:00,274.59,274.59,273.81,273.81,7600.0,269.4999,269.4999,268.7344,268.7344,7600.0
2024-07-05 13:10:00,273.96,273.98,273.76,273.87,4456.0,268.8816,268.9012,268.6853,268.7933,4456.0
2024-07-05 13:20:00,273.97,274.25,273.78,273.99,6346.0,268.8914,269.1662,268.7049,268.911,6346.0
2024-07-05 13:30:00,274.05,274.5,274.01,274.48,2815.0,268.9699,269.4116,268.9307,269.392,2815.0
2024-07-05 13:40:00,274.66,274.72,274.37,274.69,8669.0,269.5686,269.6275,269.284,269.5981,8669.0
2024-07-05 13:50:00,274.67,275.0,274.0,275.0,44139.0,269.5784,269.9023,268.9209,269.9023,44139.0
2024-07-05 14:00:00,274.91,275.01,274.35,274.84,4996.0,269.814,269.9121,269.2644,269.7453,4996.0
2024-07-05 14:10:00,274.68,274.94,274.68,274.71,4654.0,269.5883,269.8434,269.5883,269.6177,4654.0
2024-07-05 14:20:00,274.7,274.7,273.82,274.08,4067.0,269.6079,269.6079,268.7442,268.9994,4067.0
2024-07-05 14:30:00,273.99,274.18,273.88,274.05,4956.0,268.911,269.0975,268.8031,268.9699,4956.0
2024-07-05 14:40:00,274.09,274.28,273.89,273.95,7392.0,269.0092,269.1957,268.8129,268.8718,7392.0
2024-07-05 14:50:00,274.03,274.38,273.9,274.29,4203.0,268.9503,269.2938,268.8227,269.2055,4203.0
2024-07-05 15:00:00,274.18,274.35,274.0,274.35,4373.0,269.0975,269.2644,268.9209,269.2644,4373.0
2024-07-05 15:10:00,274.34,274.45,274.0,274.04,5520.0,269.2546,269.3625,268.9209,268.9601,5520.0
2024-07-05 15:20:00,274.18,274.25,273.97,274.03,5082.0,269.0975,269.1662,268.8914,268.9503,5082.0
2024-07-05 15:30:00,274.09,274.15,273.64,273.84,15743.0,269.0092,269.0681,268.5675,268.7638,15743.0
2024-07-05 15:40:00,273.77,273.93,273.43,273.48,19983.0,268.6951,268.8522,268.3614,268.4105,19983.0
2024-07-05 15:50:00,273.56,274.27,273.41,273.48,47135.0,268.489,269.1859,268.3418,268.4105,47135.0
2024-07-08 09:30:00,274.66,277.0,274.36,276.75,16295.0,269.5686,271.8653,269.2742,271.6199,16295.0
2024-07-08 09:40:00,276.99,277.62,276.44,276.71,10601.0,271.8554,272.4738,271.3156,271.5806,10601.0
2024-07-08 09:50:00,276.98,277.0,275.4,276.01,3471.0,271.8456,271.8653,270.2949,270.8936,3471.0
2024-07-08 10:00:00,276.03,276.11,275.08,275.08,13479.0,270.9132,270.9917,269.9808,269.9808,13479.0
2024-07-08 10:10:00,274.66,274.94,274.39,274.42,8725.0,269.5686,269.8434,269.3036,269.3331,8725.0
2024-07-08 10:20:00,274.35,274.88,274.16,274.88,13106.0,269.2644,269.7845,269.0779,269.7845,13106.0
2024-07-08 10:30:00,274.6,274.72,274.21,274.62,4092.0,269.5097,269.6275,269.127,269.5294,4092.0
2024-07-08 10:40:00,274.27,275.18,274.26,275.18,3704.0,269.1859,270.079,269.176,270.079,3704.0
2024-07-08 10:50:00,275.22,275.68,274.94,275.68,17835.0,270.1182,270.5697,269.8434,270.5697,17835.0
2024-07-08 11:00:00,275.57,275.87,275.22,275.87,5007.0,270.4618,270.7562,270.1182,270.7562,5007.0
2024-07-08 11:10:00,275.93,276.81,275.82,276.75,7179.0,270.8151,271.6788,270.7071,271.6199,7179.0
2024-07-08 11:20:00,276.72,277.36,276.72,277.21,9604.0,271.5904,272.2186,271.5904,272.0714,9604.0
2024-07-08 11:30:00,277.32,277.32,276.25,276.43,7300.0,272.1793,272.1793,271.1292,271.3058,7300.0
2024-07-08 11:40:00,276.57,276.57,276.06,276.28,3686.0,271.4432,271.4432,270.9427,271.1586,3686.0
2024-07-08 11:50:00,276.15,276.35,275.82,276.19,4239.0,271.031,271.2273,270.7071,271.0703,4239.0
2024-07-08 12:00:00,276.17,276.43,275.99,275.99,8283.0,271.0506,271.3058,270.874,270.874,8283.0
2024-07-08 12:10:00,275.99,276.32,275.99,276.25,6090.0,270.874,271.1979,270.874,271.1292,6090.0
2024-07-08 12:20:00,276.26,276.46,276.16,276.26,5545.0,271.139,271.3353,271.0408,271.139,5545.0
2024-07-08 12:30:00,276.25,276.54,276.06,276.48,2950.0,271.1292,271.4138,270.9427,271.3549,2950.0
2024-07-08 12:40:00,276.37,276.86,276.37,276.8,6362.0,271.2469,271.7278,271.2469,271.669,6362.0
2024-07-08 12:50:00,276.86,277.24,276.75,277.19,6068.0,271.7278,272.1008,271.6199,272.0517,6068.0
2024-07-08 13:00:00,277.19,277.52,277.09,277.51,2705.0,272.0517,272.3756,271.9536,272.3658,2705.0
2024-07-08 13:10:00,277.51,277.63,277.09,277.38,2822.0,272.3658,272.4836,271.9536,272.2382,2822.0
2024-07-08 13:20:00,277.47,277.47,277.13,277.36,2000.0,272.3265,272.3265,271.9928,272.2186,2000.0
2024-07-08 13:30:00,277.39,277.8,277.33,277.8,3772.0,272.248,272.6504,272.1891,272.6504,3772.0
2024-07-08 13:40:00,277.68,277.71,277.38,277.46,2761.0,272.5326,272.5621,272.2382,272.3167,2761.0
2024-07-08 13:50:00,277.43,277.61,277.42,277.57,1953.0,272.2873,272.4639,272.2775,272.4247,1953.0
2024-07-08 14:00:00,277.51,277.51,276.47,276.57,5820.0,272.3658,272.3658,271.3451,271.4432,5820.0
2024-07-08 14:10:00,276.44,276.6,276.22,276.58,1500.0,271.3156,271.4727,271.0997,271.453,1500.0
2024-07-08 14:20:00,276.62,276.64,276.41,276.56,4490.0,271.4923,271.5119,271.2862,271.4334,4490.0
2024-07-08 14:30:00,276.44,276.44,276.05,276.2,9484.0,271.3156,271.3156,270.9329,271.0801,9484.0
2024-07-08 14:40:00,276.16,276.16,275.47,275.59,5271.0,271.0408,271.0408,270.3636,270.4814,5271.0
2024-07-08 14:50:00,275.56,275.99,275.56,275.99,2659.0,270.4519,270.874,270.4519,270.874,2659.0
2024-07-08 15:00:00,276.09,276.24,275.91,276.12,3768.0,270.9721,271.1193,270.7955,271.0016,3768.0
2024-07-08 15:10:00,276.08,276.28,275.84,275.88,4462.0,270.9623,271.1586,270.7268,270.766,4462.0
2024-07-08 15:20:00,275.86,276.12,275.65,275.66,3898.0,270.7464,271.0016,270.5403,270.5501,3898.0
2024-07-08 15:30:00,275.68,276.1,275.59,276.01,11455.0,270.5697,270.9819,270.4814,270.8936,11455.0
2024-07-08 15:40:00,275.91,276.52,275.9,276.51,18492.0,270.7955,271.3941,270.7856,271.3843,18492.0
2024-07-08 15:50:00,276.59,277.34,276.16,277.22,112139.0,271.4629,272.1989,271.0408,272.0812,112139.0
2024-07-09 09:30:00,277.25,277.6,275.47,276.47,33719.0,272.1106,272.4541,270.3636,271.3451,33719.0
2024-07-09 09:40:00,276.47,278.05,276.11,278.05,12789.0,271.3451,272.8958,270.9917,272.8958,12789.0
2024-07-09 09:50:00,278.06,278.14,277.29,277.29,15465.0,272.9056,272.9841,272.1499,272.1499,15465.0
2024-07-09 10:00:00,277.31,277.61,275.7,275.7,30747.0,272.1695,272.4639,270.5893,270.5893,30747.0
2024-07-09 10:10:00,275.72,276.32,275.57,275.82,10756.0,270.609,271.1979,270.4618,270.7071,10756.0
2024-07-09 10:20:00,275.7,275.7,274.62,274.62,11159.0,270.5893,270.5893,269.5294,269.5294,11159.0
2024-07-09 10:30:00,274.62,275.78,274.51,275.48,7575.0,269.5294,270.6679,269.4214,270.3734,7575.0
2024-07-09 10:40:00,275.55,275.82,275.3,275.3,11388.0,270.4421,270.7071,270.1968,270.1968,11388.0
2024-07-09 10:50:00,275.14,275.36,274.32,274.57,12892.0,270.0397,270.2557,269.2349,269.4803,12892.0
2024-07-09 11:00:00,274.43,274.8,273.96,274.74,13822.0,269.3429,269.706,268.8816,269.6471,13822.0
2024-07-09 11:10:00,274.74,275.29,274.62,275.12,7617.0,269.6471,270.1869,269.5294,270.0201,7617.0
2024-07-09 11:20:00,275.24,275.24,274.49,274.49,17353.0,270.1379,270.1379,269.4018,269.4018,17353.0
2024-07-09 11:30:00,274.54,274.77,274.05,274.12,10821.0,269.4509,269.6766,268.9699,269.0386,10821.0
2024-07-09 11:40:00,274.12,274.79,274.12,274.75,11799.0,269.0386,269.6962,269.0386,269.657,11799.0
2024-07-09 11:50:00,274.73,274.85,274.55,274.85,9054.0,269.6373,269.7551,269.4607,269.7551,9054.0
2024-07-09 12:00:00,274.87,274.99,274.33,274.59,10712.0,269.7747,269.8925,269.2447,269.4999,10712.0
2024-07-09 12:10:00,274.52,274.88,274.21,274.85,14738.0,269.4312,269.7845,269.127,269.7551,14738.0
2024-07-09 12:20:00,274.82,274.89,274.47,274.48,9891.0,269.7257,269.7944,269.3821,269.392,9891.0
2024-07-09 12:30:00,274.61,274.61,274.28,274.45,22345.0,269.5196,269.5196,269.1957,269.3625,22345.0
2024-07-09 12:40:00,274.26,274.39,273.45,274.05,11688.0,269.176,269.3036,268.3811,268.9699,11688.0
2024-07-09 12:50:00,274.05,274.1,273.77,274.0,4783.0,268.9699,269.019,268.6951,268.9209,4783.0
2024-07-09 13:00:00,274.1,274.59,274.07,274.48,5116.0,269.019,269.4999,268.9896,269.392,5116.0
2024-07-09 13:10:00,274.39,274.57,273.4,273.58,7596.0,269.3036,269.4803,268.332,268.5086,7596.0
2024-07-09 13:20:00,273.62,273.68,273.18,273.58,6827.0,268.5479,268.6068,268.1161,268.5086,6827.0
2024-07-09 13:30:00,273.61,274.22,273.51,274.16,3980.0,268.5381,269.1368,268.4399,269.0779,3980.0
2024-07-09 13:40:00,274.18,274.27,273.76,273.87,8180.0,269.0975,269.1859,268.6853,268.7933,8180.0
2024-07-09 13:50:00,273.97,274.28,273.96,274.14,4920.0,268.8914,269.1957,268.8816,269.0583,4920.0
2024-07-09 14:00:00,274.04,274.28,273.84,274.17,7743.0,268.9601,269.1957,268.7638,269.0877,7743.0
2024-07-09 14:10:00,274.26,274.44,274.14,274.44,4579.0,269.176,269.3527,269.0583,269.3527,4579.0
2024-07-09 14:20:00,274.45,274.56,274.35,274.42,5423.0,269.3625,269.4705,269.2644,269.3331,5423.0
2024-07-09 14:30:00,274.38,274.82,274.2,274.75,4900.0,269.2938,269.7257,269.1172,269.657,4900.0
2024-07-09 14:40:00,274.75,275.03,274.67,274.9,6592.0,269.657,269.9318,269.5784,269.8042,6592.0
2024-07-09 14:50:00,274.91,274.91,274.58,274.74,7342.0,269.814,269.814,269.4901,269.6471,7342.0
2024-07-09 15:00:00,274.76,274.76,274.5,274.67,8750.0,269.6668,269.6668,269.4116,269.5784,8750.0
2024-07-09 15:10:00,274.62,274.89,274.57,274.63,8225.0,269.5294,269.7944,269.4803,269.5392,8225.0
2024-07-09 15:20:00,274.65,274.65,274.24,274.32,6810.0,269.5588,269.5588,269.1564,269.2349,6810.0
2024-07-09 15:30:00,274.32,274.55,273.97,274.49,10084.0,269.2349,269.4607,268.8914,269.4018,10084.0
2024-07-09 15:40:00,274.48,274.99,274.45,274.89,16488.0,269.392,269.8925,269.3625,269.7944,16488.0
2024-07-09 15:50:00,274.95,275.53,274.73,274.83,67757.0,269.8533,270.4225,269.6373,269.7355,67757.0
2024-07-10 09:30:00,277.08,277.08,275.4,275.57,33563.0,271.9438,271.9438,270.2949,270.4618,33563.0
2024-07-10 09:40:00,275.99,276.98,275.08,276.98,12178.0,270.874,271.8456,269.9808,271.8456,12178.0
2024-07-10 09:50:00,276.65,277.94,276.57,277.76,8692.0,271.5217,272.7878,271.4432,272.6112,8692.0
2024-07-10 10:00:00,277.69,279.33,277.69,279.23,11273.0,272.5425,274.1521,272.5425,274.0539,11273.0
2024-07-10 10:10:00,279.08,279.52,277.79,277.79,11072.0,273.9067,274.3385,272.6406,272.6406,11072.0
2024-07-10 10:20:00,277.6,278.16,277.45,277.78,4180.0,272.4541,273.0037,272.3069,272.6308,4180.0
2024-07-10 10:30:00,278.01,278.16,277.5,277.95,9571.0,272.8565,273.0037,272.356,272.7976,9571.0
2024-07-10 10:40:00,277.97,278.11,277.33,278.11,3498.0,272.8173,272.9547,272.1891,272.9547,3498.0
2024-07-10 10:50:00,278.02,278.64,277.85,277.85,13594.0,272.8663,273.4749,272.6995,272.6995,13594.0
2024-07-10 11:00:00,277.91,278.57,277.5,278.56,6733.0,272.7584,273.4061,272.356,273.3963,6733.0
2024-07-10 11:10:00,278.56,278.63,278.15,278.15,7705.0,273.3963,273.465,272.9939,272.9939,7705.0
2024-07-10 11:20:00,278.28,279.4,278.28,279.29,4458.0,273.1215,274.2208,273.1215,274.1128,4458.0
2024-07-10 11:30:00,279.15,279.25,278.71,278.98,5084.0,273.9754,274.0735,273.5436,273.8085,5084.0
2024-07-10 11:40:00,278.98,279.31,278.74,279.05,4485.0,273.8085,274.1324,273.573,273.8772,4485.0
2024-07-10 11:50:00,279.19,279.45,279.19,279.38,19988.0,274.0147,274.2698,274.0147,274.2011,19988.0
2024-07-10 12:00:00,279.48,280.41,279.28,280.13,10544.0,274.2993,275.212,274.103,274.9372,10544.0
2024-07-10 12:10:00,280.24,280.66,280.1,280.57,15305.0,275.0452,275.4574,274.9078,275.3691,15305.0
2024-07-10 12:20:00,280.63,281.21,280.63,280.95,7550.0,275.428,275.9972,275.428,275.742,7550.0
2024-07-10 12:30:00,280.96,281.35,280.64,280.76,12923.0,275.7518,276.1346,275.4378,275.5556,12923.0
2024-07-10 12:40:00,280.76,280.87,279.91,279.92,12092.0,275.5556,275.6635,274.7213,274.7311,12092.0
2024-07-10 12:50:00,279.8,280.72,279.56,280.62,6146.0,274.6133,275.5163,274.3778,275.4181,6146.0
2024-07-10 13:00:00,280.77,280.86,280.49,280.53,5984.0,275.5654,275.6537,275.2906,275.3298,5984.0
2024-07-10 13:10:00,280.67,280.68,279.95,280.12,10831.0,275.4672,275.477,274.7606,274.9274,10831.0
2024-07-10 13:20:00,280.19,280.28,279.79,280.14,9477.0,274.9961,275.0844,274.6035,274.947,9477.0
2024-07-10 13:30:00,280.13,280.42,280.11,280.33,6039.0,274.9372,275.2219,274.9176,275.1335,6039.0
2024-07-10 13:40:00,280.36,280.51,280.19,280.19,5267.0,275.163,275.3102,274.9961,274.9961,5267.0
2024-07-10 13:50:00,280.2,280.61,280.2,280.33,7347.0,275.0059,275.4083,275.0059,275.1335,7347.0
2024-07-10 14:00:00,280.15,280.7,280.15,280.46,6164.0,274.9569,275.4967,274.9569,275.2611,6164.0
2024-07-10 14:10:00,280.49,280.72,280.38,280.72,4579.0,275.2906,275.5163,275.1826,275.5163,4579.0
2024-07-10 14:20:00,280.53,280.78,280.37,280.7,5683.0,275.3298,275.5752,275.1728,275.4967,5683.0
2024-07-10 14:30:00,280.59,280.93,280.59,280.69,4641.0,275.3887,275.7224,275.3887,275.4868,4641.0
2024-07-10 14:40:00,280.73,281.74,280.62,281.72,8632.0,275.5261,276.5174,275.4181,276.4978,8632.0
2024-07-10 14:50:00,281.72,282.17,281.3,281.53,22858.0,276.4978,276.9394,276.0855,276.3113,22858.0
2024-07-10 15:00:00,281.49,281.64,280.91,281.59,11051.0,276.272,276.4192,275.7028,276.3702,11051.0
2024-07-10 15:10:00,281.45,281.48,280.83,280.9,9426.0,276.2328,276.2622,275.6243,275.693,9426.0
2024-07-10 15:20:00,280.91,281.1,280.91,281.04,10551.0,275.7028,275.8892,275.7028,275.8304,10551.0
2024-07-10 15:30:00,280.98,281.76,280.86,281.76,18910.0,275.7715,276.537,275.6537,276.537,18910.0
2024-07-10 15:40:00,281.76,282.5,281.71,282.43,25984.0,276.537,277.2633,276.4879,277.1946,25984.0
2024-07-10 15:50:00,282.4,282.75,282.01,282.37,99264.0,277.1652,277.5087,276.7824,277.1357,99264.0
2024-07-11 09:30:00,283.51,284.99,282.43,283.23,33340.0,278.2546,279.7071,277.1946,277.9798,33340.0
2024-07-11 09:40:00,283.07,283.49,281.9,282.08,12725.0,277.8227,278.2349,276.6744,276.8511,12725.0
2024-07-11 09:50:00,281.98,282.36,281.16,282.3,8760.0,276.7529,277.1259,275.9481,277.067,8760.0
2024-07-11 10:00:00,282.51,283.4,281.88,282.9,14586.0,277.2731,278.1466,276.6548,277.6559,14586.0
2024-07-11 10:10:00,282.79,283.43,280.67,281.16,12495.0,277.5479,278.1761,275.4672,275.9481,12495.0
2024-07-11 10:20:00,281.16,281.88,280.71,281.63,32531.0,275.9481,276.6548,275.5065,276.4094,32531.0
2024-07-11 10:30:00,281.67,282.23,280.97,280.98,18013.0,276.4487,276.9983,275.7617,275.7715,18013.0
2024-07-11 10:40:00,280.85,281.41,280.44,280.89,7819.0,275.6439,276.1935,275.2415,275.6831,7819.0
2024-07-11 10:50:00,281.55,281.68,280.49,280.69,8637.0,276.3309,276.4585,275.2906,275.4868,8637.0
2024-07-11 11:00:00,281.01,281.53,280.2,281.53,9441.0,275.8009,276.3113,275.0059,276.3113,9441.0
2024-07-11 11:10:00,281.74,281.96,280.98,281.24,5377.0,276.5174,276.7333,275.7715,276.0267,5377.0
2024-07-11 11:20:00,281.08,281.11,279.45,279.76,15480.0,275.8696,275.8991,274.2698,274.5741,15480.0
2024-07-11 11:30:00,279.62,279.7,278.55,278.94,11912.0,274.4367,274.5152,273.3865,273.7693,11912.0
2024-07-11 11:40:00,278.72,278.89,277.69,278.53,11577.0,273.5534,273.7202,272.5425,273.3669,11577.0
2024-07-11 11:50:00,278.44,278.61,277.24,277.41,13653.0,273.2786,273.4454,272.1008,272.2677,13653.0
2024-07-11 12:00:00,277.19,278.33,276.73,278.13,25928.0,272.0517,273.1706,271.6003,272.9743,25928.0
2024-07-11 12:10:00,278.21,278.21,277.23,277.51,22808.0,273.0528,273.0528,272.091,272.3658,22808.0
2024-07-11 12:20:00,277.56,277.88,277.12,277.62,11108.0,272.4149,272.7289,271.983,272.4738,11108.0
2024-07-11 12:30:00,277.69,278.27,277.29,277.77,16461.0,272.5425,273.1117,272.1499,272.621,16461.0
2024-07-11 12:40:00,277.63,277.91,276.41,276.44,5030.0,272.4836,272.7584,271.2862,271.3156,5030.0
2024-07-11 12:50:00,276.62,276.65,275.82,276.45,23378.0,271.4923,271.5217,270.7071,271.3254,23378.0
2024-07-11 13:00:00,276.43,276.79,275.82,276.38,17883.0,271.3058,271.6591,270.7071,271.2567,17883.0
2024-07-11 13:10:00,276.18,276.95,275.82,276.67,9569.0,271.0605,271.8162,270.7071,271.5414,9569.0
2024-07-11 13:20:00,276.74,277.51,276.74,277.49,10356.0,271.6101,272.3658,271.6101,272.3462,10356.0
2024-07-11 13:30:00,277.43,277.82,277.16,277.26,7154.0,272.2873,272.6701,272.0223,272.1204,7154.0
2024-07-11 13:40:00,277.43,277.63,277.0,277.05,13678.0,272.2873,272.4836,271.8653,271.9143,13678.0
2024-07-11 13:50:00,277.02,277.12,276.52,276.6,6234.0,271.8849,271.983,271.3941,271.4727,6234.0
2024-07-11 14:00:00,276.57,276.88,276.01,276.24,12799.0,271.4432,271.7475,270.8936,271.1193,12799.0
2024-07-11 14:10:00,276.23,276.37,275.72,275.97,17257.0,271.1095,271.2469,270.609,270.8543,17257.0
2024-07-11 14:20:00,275.97,276.65,275.79,275.92,18450.0,270.8543,271.5217,270.6777,270.8053,18450.0
2024-07-11 14:30:00,276.02,276.71,275.86,276.37,16367.0,270.9034,271.5806,270.7464,271.2469,16367.0
2024-07-11 14:40:00,276.42,276.61,276.17,276.28,13444.0,271.296,271.4825,271.0506,271.1586,13444.0
2024-07-11 14:50:00,276.47,276.84,276.22,276.84,19852.0,271.3451,271.7082,271.0997,271.7082,19852.0
2024-07-11 15:00:00,276.86,277.22,276.8,276.98,15971.0,271.7278,272.0812,271.669,271.8456,15971.0
2024-07-11 15:10:00,276.98,277.36,276.7,277.01,20643.0,271.8456,272.2186,271.5708,271.8751,20643.0
2024-07-11 15:20:00,277.0,277.15,276.27,276.27,18141.0,271.8653,272.0125,271.1488,271.1488,18141.0
2024-07-11 15:30:00,276.4,277.32,276.28,277.27,24324.0,271.2764,272.1793,271.1586,272.1302,24324.0
2024-07-11 15:40:00,277.23,277.26,276.64,276.95,32702.0,272.091,272.1204,271.5119,271.8162,32702.0
2024-07-11 15:50:00,277.09,277.1,274.46,274.49,229932.0,271.9536,271.9634,269.3723,269.4018,229932.0
2024-07-12 09:30:00,277.56,278.16,275.74,277.27,19342.0,272.4149,273.0037,270.6286,272.1302,19342.0
2024-07-12 09:40:00,276.98,278.49,276.58,278.05,19527.0,271.8456,273.3276,271.453,272.8958,19527.0
2024-07-12 09:50:00,278.19,278.76,277.71,278.45,32979.0,273.0332,273.5926,272.5621,273.2884,32979.0
2024-07-12 10:00:00,278.65,280.15,278.53,279.85,15265.0,273.4847,274.9569,273.3669,274.6624,15265.0
2024-07-12 10:10:00,279.86,281.07,279.77,280.88,19612.0,274.6722,275.8598,274.5839,275.6733,19612.0
2024-07-12 10:20:00,280.91,281.4,280.6,280.96,15704.0,275.7028,276.1837,275.3985,275.7518,15704.0
2024-07-12 10:30:00,280.98,281.48,280.79,281.38,8488.0,275.7715,276.2622,275.585,276.1641,8488.0
2024-07-12 10:40:00,281.3,281.97,281.3,281.83,13019.0,276.0855,276.7431,276.0855,276.6057,13019.0
2024-07-12 10:50:00,281.84,282.96,281.58,282.51,19321.0,276.6155,277.7148,276.3604,277.2731,19321.0
2024-07-12 11:00:00,282.7,283.45,282.33,283.18,18955.0,277.4596,278.1957,277.0964,277.9307,18955.0
2024-07-12 11:10:00,283.18,283.82,283.18,283.3,21240.0,277.9307,278.5588,277.9307,278.0485,21240.0
2024-07-12 11:20:00,283.24,283.32,282.44,282.82,11315.0,277.9896,278.0681,277.2044,277.5774,11315.0
2024-07-12 11:30:00,282.65,283.1,282.15,283.1,13662.0,277.4105,277.8522,276.9198,277.8522,13662.0
2024-07-12 11:40:00,283.2,283.73,283.11,283.29,26385.0,277.9503,278.4705,277.862,278.0387,26385.0
2024-07-12 11:50:00,283.29,283.29,281.92,281.92,17799.0,278.0387,278.0387,276.694,276.694,17799.0
2024-07-12 12:00:00,282.01,282.8,281.58,281.58,13132.0,276.7824,277.5577,276.3604,276.3604,13132.0
2024-07-12 12:10:00,281.69,281.94,281.36,281.56,12644.0,276.4683,276.7137,276.1444,276.3407,12644.0
2024-07-12 12:20:00,281.55,281.65,281.25,281.44,8965.0,276.3309,276.4291,276.0365,276.2229,8965.0
2024-07-12 12:30:00,281.47,281.8,281.06,281.45,8881.0,276.2524,276.5763,275.85,276.2328,8881.0
2024-07-12 12:40:00,281.4,281.5,280.99,281.25,5136.0,276.1837,276.2818,275.7813,276.0365,5136.0
2024-07-12 12:50:00,281.24,282.18,281.21,282.16,16389.0,276.0267,276.9492,275.9972,276.9296,16389.0
2024-07-12 13:00:00,282.27,282.44,282.05,282.27,9430.0,277.0376,277.2044,276.8216,277.0376,9430.0
2024-07-12 13:10:00,282.43,282.61,282.25,282.6,12345.0,277.1946,277.3713,277.0179,277.3614,12345.0
2024-07-12 13:20:00,282.48,282.65,282.34,282.63,13891.0,277.2437,277.4105,277.1063,277.3909,13891.0
2024-07-12 13:30:00,282.61,283.08,282.6,282.75,18186.0,277.3713,277.8325,277.3614,277.5087,18186.0
2024-07-12 13:40:00,282.75,283.71,282.75,283.71,13961.0,277.5087,278.4509,277.5087,278.4509,13961.0
2024-07-12 13:50:00,283.71,283.93,283.28,283.54,15324.0,278.4509,278.6668,278.0288,278.284,15324.0
2024-07-12 14:00:00,283.28,283.57,283.12,283.19,8463.0,278.0288,278.3135,277.8718,277.9405,8463.0
2024-07-12 14:10:00,283.21,283.42,283.02,283.02,11305.0,277.9601,278.1662,277.7737,277.7737,11305.0
2024-07-12 14:20:00,283.0,283.03,282.62,282.96,9107.0,277.754,277.7835,277.3811,277.7148,9107.0
2024-07-12 14:30:00,282.99,283.37,282.66,283.31,14847.0,277.7442,278.1172,277.4203,278.0583,14847.0
2024-07-12 14:40:00,283.31,283.33,282.94,283.19,14050.0,278.0583,278.0779,277.6951,277.9405,14050.0
2024-07-12 14:50:00,283.19,283.5,282.97,283.44,15195.0,277.9405,278.2448,277.7246,278.1859,15195.0
2024-07-12 15:00:00,283.38,283.6,283.22,283.23,14156.0,278.127,278.3429,277.97,277.9798,14156.0
2024-07-12 15:10:00,283.26,283.5,282.95,282.96,10400.0,278.0092,278.2448,277.705,277.7148,10400.0
2024-07-12 15:20:00,282.93,282.93,282.42,282.73,8676.0,277.6853,277.6853,277.1848,277.489,8676.0
2024-07-12 15:30:00,282.71,282.71,280.88,281.07,20650.0,277.4694,277.4694,275.6733,275.8598,20650.0
2024-07-12 15:40:00,280.96,281.14,280.21,280.22,22704.0,275.7518,275.9285,275.0157,275.0256,22704.0
2024-07-12 15:50:00,280.2,280.44,279.27,280.17,126866.0,275.0059,275.2415,274.0932,274.9765,126866.0
2024-07-15 09:30:00,281.87,282.05,280.86,280.86,26713.0,276.645,276.8216,275.6537,275.6537,26713.0
2024-07-15 09:40:00,281.13,281.54,280.0,281.54,19919.0,275.9187,276.3211,274.8096,276.3211,19919.0
2024-07-15 09:50:00,281.12,282.17,280.71,281.04,7671.0,275.9089,276.9394,275.5065,275.8304,7671.0
2024-07-15 10:00:00,281.31,282.56,281.07,282.47,13827.0,276.0954,277.3222,275.8598,277.2339,13827.0
2024-07-15 10:10:00,282.58,282.74,281.93,282.35,11104.0,277.3418,277.4988,276.7039,277.1161,11104.0
2024-07-15 10:20:00,282.46,282.87,282.39,282.86,10423.0,277.224,277.6264,277.1553,277.6166,10423.0
2024-07-15 10:30:00,282.98,283.62,282.84,283.47,7088.0,277.7344,278.3625,277.597,278.2153,7088.0
2024-07-15 10:40:00,283.5,283.66,283.1,283.55,10536.0,278.2448,278.4018,277.8522,278.2938,10536.0
2024-07-15 10:50:00,283.6,284.43,283.59,283.94,13233.0,278.3429,279.1575,278.3331,278.6766,13233.0
2024-07-15 11:00:00,284.15,284.79,283.99,284.61,8352.0,278.8827,279.5108,278.7257,279.3342,8352.0
2024-07-15 11:10:00,284.68,285.25,284.54,284.99,10742.0,279.4029,279.9623,279.2655,279.7071,10742.0
2024-07-15 11:20:00,285.15,286.09,285.07,285.07,17358.0,279.8642,280.7867,279.7857,279.7857,17358.0
2024-07-15 11:30:00,285.06,285.62,284.74,285.53,8304.0,279.7758,280.3255,279.4618,280.2371,8304.0
2024-07-15 11:40:00,285.55,285.62,284.52,284.93,9821.0,280.2568,280.3255,279.2459,279.6483,9821.0
2024-07-15 11:50:00,285.0,285.35,284.89,285.35,11555.0,279.717,280.0605,279.609,280.0605,11555.0
2024-07-15 12:00:00,285.43,285.52,284.97,285.5,12865.0,280.139,280.2273,279.6875,280.2077,12865.0
2024-07-15 12:10:00,285.46,285.92,285.25,285.3,18241.0,280.1684,280.6199,279.9623,280.0114,18241.0
2024-07-15 12:20:00,285.16,285.98,285.0,285.86,11028.0,279.874,280.6788,279.717,280.561,11028.0
2024-07-15 12:30:00,285.81,285.81,284.6,285.13,9517.0,280.5119,280.5119,279.3244,279.8445,9517.0
2024-07-15 12:40:00,285.03,285.56,284.78,284.78,7891.0,279.7464,280.2666,279.501,279.501,7891.0
2024-07-15 12:50:00,284.82,285.15,284.36,284.53,12821.0,279.5403,279.8642,279.0888,279.2557,12821.0
2024-07-15 13:00:00,284.62,284.62,283.88,284.24,7747.0,279.344,279.344,278.6177,278.971,7747.0
2024-07-15 13:10:00,284.16,284.39,283.71,284.22,8483.0,278.8925,279.1183,278.4509,278.9514,8483.0
2024-07-15 13:20:00,284.28,284.8,284.16,284.33,5778.0,279.0103,279.5207,278.8925,279.0594,5778.0
2024-07-15 13:30:00,284.21,284.24,283.59,283.73,10423.0,278.9416,278.971,278.3331,278.4705,10423.0
2024-07-15 13:40:00,283.78,283.89,283.17,283.17,5129.0,278.5196,278.6275,277.9209,277.9209,5129.0
2024-07-15 13:50:00,283.4,283.78,283.27,283.64,12775.0,278.1466,278.5196,278.019,278.3822,12775.0
2024-07-15 14:00:00,283.4,283.71,283.28,283.51,6354.0,278.1466,278.4509,278.0288,278.2546,6354.0
2024-07-15 14:10:00,283.41,283.42,282.88,283.16,7853.0,278.1564,278.1662,277.6363,277.9111,7853.0
2024-07-15 14:20:00,283.16,284.25,283.15,284.25,13792.0,277.9111,278.9809,277.9012,278.9809,13792.0
2024-07-15 14:30:00,284.19,284.75,284.14,284.41,17270.0,278.922,279.4716,278.8729,279.1379,17270.0
2024-07-15 14:40:00,284.42,284.56,283.95,284.36,7160.0,279.1477,279.2851,278.6864,279.0888,7160.0
2024-07-15 14:50:00,284.19,284.32,283.82,284.17,9464.0,278.922,279.0496,278.5588,278.9023,9464.0
2024-07-15 15:00:00,284.15,284.33,283.86,283.9,15499.0,278.8827,279.0594,278.5981,278.6373,15499.0
2024-07-15 15:10:00,284.04,284.55,283.94,284.49,11603.0,278.7748,279.2753,278.6766,279.2164,11603.0
2024-07-15 15:20:00,284.49,284.63,284.15,284.39,8063.0,279.2164,279.3538,278.8827,279.1183,8063.0
2024-07-15 15:30:00,284.44,284.62,283.85,284.06,15104.0,279.1673,279.344,278.5883,278.7944,15104.0
2024-07-15 15:40:00,284.1,284.29,283.09,283.38,30027.0,278.8336,279.0201,277.8424,278.127,30027.0
2024-07-15 15:50:00,283.19,283.19,281.33,282.82,92700.0,277.9405,277.9405,276.115,277.5774,92700.0
2024-07-16 09:30:00,285.39,285.39,283.26,284.54,23338.0,280.0997,280.0997,278.0092,279.2655,23338.0
2024-07-16 09:40:00,284.97,285.1,283.76,283.76,9427.0,279.6875,279.8151,278.4999,278.4999,9427.0
2024-07-16 09:50:00,283.96,284.45,283.63,284.45,6039.0,278.6962,279.1772,278.3724,279.1772,6039.0
2024-07-16 10:00:00,284.45,284.94,283.64,283.71,27542.0,279.1772,279.6581,278.3822,278.4509,27542.0
2024-07-16 10:10:00,283.56,284.94,283.54,284.94,22613.0,278.3036,279.6581,278.284,279.6581,22613.0
2024-07-16 10:20:00,284.98,285.12,284.35,284.91,8495.0,279.6973,279.8347,279.079,279.6286,8495.0
2024-07-16 10:30:00,284.91,286.18,284.72,286.12,5418.0,279.6286,280.8751,279.4421,280.8162,5418.0
2024-07-16 10:40:00,286.13,286.68,286.07,286.16,11828.0,280.826,281.3658,280.7671,280.8555,11828.0
2024-07-16 10:50:00,286.26,286.28,285.65,285.81,7525.0,280.9536,280.9732,280.3549,280.5119,7525.0
2024-07-16 11:00:00,285.81,286.99,285.65,286.93,15958.0,280.5119,281.6701,280.3549,281.6112,15958.0
2024-07-16 11:10:00,287.0,287.33,286.49,286.9,11770.0,281.6799,282.0038,281.1793,281.5817,11770.0
2024-07-16 11:20:00,286.8,287.08,286.43,286.85,10132.0,281.4836,281.7584,281.1204,281.5327,10132.0
2024-07-16 11:30:00,286.89,287.16,286.58,287.16,9355.0,281.5719,281.8369,281.2677,281.8369,9355.0
2024-07-16 11:40:00,287.16,287.29,286.71,286.86,9389.0,281.8369,281.9645,281.3953,281.5425,9389.0
2024-07-16 11:50:00,286.93,287.51,286.85,287.27,24627.0,281.6112,282.1804,281.5327,281.9449,24627.0
2024-07-16 12:00:00,287.31,287.56,286.88,286.88,12330.0,281.9841,282.2295,281.5621,281.5621,12330.0
2024-07-16 12:10:00,286.85,287.14,286.39,286.85,11490.0,281.5327,281.8173,281.0812,281.5327,11490.0
2024-07-16 12:20:00,286.71,286.85,286.2,286.5,16753.0,281.3953,281.5327,280.8947,281.1891,16753.0
2024-07-16 12:30:00,286.5,287.6,286.32,287.47,20344.0,281.1891,282.2688,281.0125,282.1412,20344.0
2024-07-16 12:40:00,287.32,287.83,286.84,287.83,8257.0,281.9939,282.4945,281.5228,282.4945,8257.0
2024-07-16 12:50:00,287.7,288.21,287.65,288.12,8123.0,282.3669,282.8675,282.3178,282.7791,8123.0
2024-07-16 13:00:00,288.12,288.12,287.65,288.08,8972.0,282.7791,282.7791,282.3178,282.7399,8972.0
2024-07-16 13:10:00,288.19,288.19,287.66,287.81,6144.0,282.8478,282.8478,282.3276,282.4749,6144.0
2024-07-16 13:20:00,287.79,288.18,287.71,287.88,10916.0,282.4552,282.838,282.3767,282.5436,10916.0
2024-07-16 13:30:00,287.84,288.06,287.67,287.92,10788.0,282.5043,282.7202,282.3375,282.5828,10788.0
2024-07-16 13:40:00,287.92,288.48,287.84,288.31,16845.0,282.5828,283.1324,282.5043,282.9656,16845.0
2024-07-16 13:50:00,288.08,288.52,288.02,288.52,14248.0,282.7399,283.1717,282.681,283.1717,14248.0
2024-07-16 14:00:00,288.37,288.51,287.87,288.35,17007.0,283.0245,283.1619,282.5338,283.0049,17007.0
2024-07-16 14:10:00,288.19,288.31,287.74,287.83,12216.0,282.8478,282.9656,282.4062,282.4945,12216.0
2024-07-16 14:20:00,287.81,288.43,287.69,288.34,8271.0,282.4749,283.0834,282.3571,282.995,8271.0
2024-07-16 14:30:00,288.34,289.34,288.22,289.17,26491.0,282.995,283.9765,282.8773,283.8097,26491.0
2024-07-16 14:40:00,289.06,289.11,288.52,288.97,9097.0,283.7017,283.7508,283.1717,283.6134,9097.0
2024-07-16 14:50:00,288.86,289.15,288.61,289.0,6962.0,283.5054,283.79,283.26,283.6428,6962.0
2024-07-16 15:00:00,288.95,289.11,288.86,288.94,10404.0,283.5937,283.7508,283.5054,283.5839,10404.0
2024-07-16 15:10:00,288.78,289.44,288.78,289.02,10136.0,283.4269,284.0747,283.4269,283.6624,10136.0
2024-07-16 15:20:00,289.06,289.7,289.06,289.48,5825.0,283.7017,284.3298,283.7017,284.1139,5825.0
2024-07-16 15:30:00,289.42,289.93,289.36,289.74,7611.0,284.055,284.5556,283.9961,284.3691,7611.0
2024-07-16 15:40:00,289.66,289.87,289.4,289.57,17417.0,284.2906,284.4967,284.0354,284.2022,17417.0
2024-07-16 15:50:00,289.62,291.47,289.36,290.8,112765.0,284.2513,286.067,283.9961,285.4094,112765.0
2024-07-17 09:30:00,284.11,290.41,284.0,289.27,104699.0,278.8435,285.0267,278.7355,283.9078,104699.0
2024-07-17 09:40:00,289.62,290.71,288.32,290.0,61777.0,284.2513,285.3211,282.9754,284.6243,61777.0
2024-07-17 09:50:00,290.15,291.76,289.63,291.31,113926.0,284.7715,286.3516,284.2611,285.91,113926.0
2024-07-17 10:00:00,291.3,291.45,289.56,290.36,60174.0,285.9002,286.0474,284.1924,284.9776,60174.0
2024-07-17 10:10:00,290.5,293.52,290.5,293.26,53843.0,285.115,288.079,285.115,287.8238,53843.0
2024-07-17 10:20:00,293.26,294.27,292.52,294.12,76196.0,287.8238,288.8151,287.0976,288.6679,76196.0
2024-07-17 10:30:00,294.12,296.08,293.46,295.38,82548.0,288.6679,290.5916,288.0201,289.9045,82548.0
2024-07-17 10:40:00,295.37,295.87,293.81,293.82,67220.0,289.8947,290.3855,288.3636,288.3735,67220.0
2024-07-17 10:50:00,293.86,294.17,293.15,293.9,23430.0,288.4127,288.717,287.7159,288.452,23430.0
2024-07-17 11:00:00,293.67,293.91,291.9,292.78,35434.0,288.2262,288.4618,286.489,287.3527,35434.0
2024-07-17 11:10:00,292.62,292.94,291.41,292.5,56704.0,287.1957,287.5098,286.0081,287.0779,56704.0
2024-07-17 11:20:00,292.53,293.33,291.93,292.21,63233.0,287.1074,287.8925,286.5185,286.7933,63233.0
2024-07-17 11:30:00,292.21,292.46,290.83,290.9,45527.0,286.7933,287.0387,285.4389,285.5076,45527.0
2024-07-17 11:40:00,290.74,290.9,287.01,287.01,59559.0,285.3506,285.5076,281.6897,281.6897,59559.0
2024-07-17 11:50:00,287.13,287.45,285.75,286.19,78405.0,281.8075,282.1215,280.4531,280.8849,78405.0
2024-07-17 12:00:00,286.04,286.05,284.33,284.45,37891.0,280.7377,280.7475,279.0594,279.1772,37891.0
2024-07-17 12:10:00,284.43,285.08,283.46,283.69,36049.0,279.1575,279.7955,278.2055,278.4312,36049.0
2024-07-17 12:20:00,283.97,284.59,283.0,283.23,47399.0,278.706,279.3146,277.754,277.9798,47399.0
2024-07-17 12:30:00,283.37,284.59,283.37,283.64,25954.0,278.1172,279.3146,278.1172,278.3822,25954.0
2024-07-17 12:40:00,283.59,283.9,282.91,282.91,28333.0,278.3331,278.6373,277.6657,277.6657,28333.0
2024-07-17 12:50:00,283.07,283.94,282.76,283.63,31243.0,277.8227,278.6766,277.5185,278.3724,31243.0
2024-07-17 13:00:00,283.52,283.68,282.66,282.76,25631.0,278.2644,278.4214,277.4203,277.5185,25631.0
2024-07-17 13:10:00,282.61,282.94,282.02,282.61,24890.0,277.3713,277.6951,276.7922,277.3713,24890.0
2024-07-17 13:20:00,282.67,283.43,282.44,283.22,28507.0,277.4301,278.1761,277.2044,277.97,28507.0
2024-07-17 13:30:00,283.14,283.72,282.92,283.01,23067.0,277.8914,278.4607,277.6755,277.7638,23067.0
2024-07-17 13:40:00,282.8,283.33,282.5,283.02,27915.0,277.5577,278.0779,277.2633,277.7737,27915.0
2024-07-17 13:50:00,282.99,282.99,282.01,282.47,21803.0,277.7442,277.7442,276.7824,277.2339,21803.0
2024-07-17 14:00:00,282.52,282.64,281.96,282.51,19317.0,277.2829,277.4007,276.7333,277.2731,19317.0
2024-07-17 14:10:00,282.48,282.69,281.43,281.49,16393.0,277.2437,277.4498,276.2131,276.272,16393.0
2024-07-17 14:20:00,281.55,282.06,280.99,282.06,26578.0,276.3309,276.8315,275.7813,276.8315,26578.0
2024-07-17 14:30:00,281.97,282.2,280.55,280.68,20618.0,276.7431,276.9689,275.3494,275.477,20618.0
2024-07-17 14:40:00,280.79,281.11,280.12,280.6,25206.0,275.585,275.8991,274.9274,275.3985,25206.0
2024-07-17 14:50:00,280.49,281.1,280.28,280.78,27498.0,275.2906,275.8892,275.0844,275.5752,27498.0
2024-07-17 15:00:00,280.87,281.05,279.6,279.77,33911.0,275.6635,275.8402,274.4171,274.5839,33911.0
2024-07-17 15:10:00,279.73,280.26,278.92,279.26,35066.0,274.5446,275.0648,273.7497,274.0834,35066.0
2024-07-17 15:20:00,279.42,281.04,279.35,280.76,26985.0,274.2404,275.8304,274.1717,275.5556,26985.0
2024-07-17 15:30:00,280.81,281.65,280.69,281.24,24163.0,275.6046,276.4291,275.4868,276.0267,24163.0
2024-07-17 15:40:00,281.23,281.93,281.04,281.76,48784.0,276.0168,276.7039,275.8304,276.537,48784.0
2024-07-17 15:50:00,281.86,281.87,275.97,276.1,526596.0,276.6352,276.645,270.8543,270.9819,526596.0
2024-07-18 09:30:00,280.0,283.06,279.12,281.55,86428.0,274.8096,277.8129,273.946,276.3309,86428.0
2024-07-18 09:40:00,281.18,281.2,278.37,280.56,20768.0,275.9678,275.9874,273.2099,275.3593,20768.0
2024-07-18 09:50:00,280.55,282.32,280.21,282.32,20294.0,275.3494,277.0866,275.0157,277.0866,20294.0
2024-07-18 10:00:00,282.31,285.55,282.3,285.13,28388.0,277.0768,280.2568,277.067,279.8445,28388.0
2024-07-18 10:10:00,285.29,285.43,284.09,284.47,50597.0,280.0016,280.139,278.8238,279.1968,50597.0
2024-07-18 10:20:00,284.35,284.65,283.74,283.95,29266.0,279.079,279.3734,278.4803,278.6864,29266.0
2024-07-18 10:30:00,283.92,284.03,281.85,281.93,40177.0,278.657,278.7649,276.6253,276.7039,40177.0
2024-07-18 10:40:00,281.84,281.84,279.32,280.79,41922.0,276.6155,276.6155,274.1422,275.585,41922.0
2024-07-18 10:50:00,280.98,283.44,280.75,283.05,22099.0,275.7715,278.1859,275.5457,277.8031,22099.0
2024-07-18 11:00:00,283.0,283.89,281.32,281.33,25509.0,277.754,278.6275,276.1052,276.115,25509.0
2024-07-18 11:10:00,281.47,281.56,280.4,280.4,20398.0,276.2524,276.3407,275.2022,275.2022,20398.0
2024-07-18 11:20:00,280.63,281.23,280.19,281.23,11972.0,275.428,276.0168,274.9961,276.0168,11972.0
2024-07-18 11:30:00,281.16,281.57,280.38,281.15,21662.0,275.9481,276.3505,275.1826,275.9383,21662.0
2024-07-18 11:40:00,281.04,281.46,278.78,278.93,28171.0,275.8304,276.2426,273.6123,273.7595,28171.0
2024-07-18 11:50:00,278.97,279.99,278.97,279.6,11448.0,273.7987,274.7998,273.7987,274.4171,11448.0
2024-07-18 12:00:00,279.7,281.1,279.56,280.33,25488.0,274.5152,275.8892,274.3778,275.1335,25488.0
2024-07-18 12:10:00,280.18,280.39,279.73,279.91,10964.0,274.9863,275.1924,274.5446,274.7213,10964.0
2024-07-18 12:20:00,280.19,280.58,279.81,280.21,13973.0,274.9961,275.3789,274.6232,275.0157,13973.0
2024-07-18 12:30:00,280.18,281.44,279.81,281.44,41916.0,274.9863,276.2229,274.6232,276.2229,41916.0
2024-07-18 12:40:00,281.31,281.48,280.94,281.12,10736.0,276.0954,276.2622,275.7322,275.9089,10736.0
2024-07-18 12:50:00,281.04,281.68,281.03,281.66,10904.0,275.8304,276.4585,275.8205,276.4389,10904.0
2024-07-18 13:00:00,281.72,282.22,280.85,281.31,13366.0,276.4978,276.9885,275.6439,276.0954,13366.0
2024-07-18 13:10:00,281.3,282.47,281.17,282.38,10996.0,276.0855,277.2339,275.958,277.1455,10996.0
2024-07-18 13:20:00,282.4,283.05,281.5,281.53,16998.0,277.1652,277.8031,276.2818,276.3113,16998.0
2024-07-18 13:30:00,281.36,281.94,280.33,280.49,19046.0,276.1444,276.7137,275.1335,275.2906,19046.0
2024-07-18 13:40:00,280.62,281.06,280.45,280.69,9034.0,275.4181,275.85,275.2513,275.4868,9034.0
2024-07-18 13:50:00,280.49,280.49,278.88,278.96,7512.0,275.2906,275.2906,273.7104,273.7889,7512.0
2024-07-18 14:00:00,278.83,278.83,278.12,278.55,11230.0,273.6613,273.6613,272.9645,273.3865,11230.0
2024-07-18 14:10:00,278.42,278.45,277.56,277.87,8660.0,273.2589,273.2884,272.4149,272.7191,8660.0
2024-07-18 14:20:00,277.94,278.6,277.85,278.21,5871.0,272.7878,273.4356,272.6995,273.0528,5871.0
2024-07-18 14:30:00,278.02,278.36,277.52,277.52,7768.0,272.8663,273.2,272.3756,272.3756,7768.0
2024-07-18 14:40:00,277.44,277.83,276.66,276.78,19356.0,272.2971,272.6799,271.5316,271.6493,19356.0
2024-07-18 14:50:00,276.61,277.3,276.23,277.22,13779.0,271.4825,272.1597,271.1095,272.0812,13779.0
2024-07-18 15:00:00,277.16,277.66,276.72,277.22,13512.0,272.0223,272.513,271.5904,272.0812,13512.0
2024-07-18 15:10:00,277.14,277.14,276.05,276.37,15611.0,272.0027,272.0027,270.9329,271.2469,15611.0
2024-07-18 15:20:00,276.31,277.04,276.1,276.84,17761.0,271.188,271.9045,270.9819,271.7082,17761.0
2024-07-18 15:30:00,276.75,278.67,276.75,278.67,20089.0,271.6199,273.5043,271.6199,273.5043,20089.0
2024-07-18 15:40:00,278.69,280.8,278.69,280.76,27067.0,273.5239,275.5948,273.5239,275.5556,27067.0
2024-07-18 15:50:00,280.73,280.84,278.42,279.14,119902.0,275.5261,275.6341,273.2589,273.9656,119902.0
2024-07-19 09:30:00,279.02,279.89,275.5,276.7,117507.0,273.8478,274.7017,270.3931,271.5708,117507.0
2024-07-19 09:40:00,276.53,278.26,275.2,275.56,31048.0,271.404,273.1019,270.0986,270.4519,31048.0
2024-07-19 09:50:00,275.57,276.73,275.03,275.92,13490.0,270.4618,271.6003,269.9318,270.8053,13490.0
2024-07-19 10:00:00,275.75,275.76,274.44,275.18,35852.0,270.6384,270.6482,269.3527,270.079,35852.0
2024-07-19 10:10:00,275.17,275.17,272.45,272.66,20124.0,270.0692,270.0692,267.3996,267.6057,20124.0
2024-07-19 10:20:00,272.53,272.92,271.38,271.38,133532.0,267.4781,267.8609,266.3494,266.3494,133532.0
2024-07-19 10:30:00,271.7,272.21,270.48,271.35,29326.0,266.6635,267.164,265.4661,266.32,29326.0
2024-07-19 10:40:00,271.28,271.42,270.21,271.18,18429.0,266.2513,266.3887,265.2011,266.1531,18429.0
2024-07-19 10:50:00,271.16,271.38,270.69,271.0,10206.0,266.1335,266.3494,265.6722,265.9765,10206.0
2024-07-19 11:00:00,270.92,272.22,270.92,271.39,14228.0,265.898,267.1739,265.898,266.3592,14228.0
2024-07-19 11:10:00,270.88,271.84,270.27,271.84,24863.0,265.8587,266.8009,265.26,266.8009,24863.0
2024-07-19 11:20:00,271.84,272.03,269.51,269.67,11187.0,266.8009,266.9874,264.5141,264.6711,11187.0
2024-07-19 11:30:00,269.81,270.18,268.63,268.69,44025.0,264.8085,265.1717,263.6504,263.7093,44025.0
2024-07-19 11:40:00,268.82,269.64,268.35,269.49,32014.0,263.8369,264.6417,263.3756,264.4945,32014.0
2024-07-19 11:50:00,269.43,271.32,269.31,271.3,15505.0,264.4356,266.2905,264.3178,266.2709,15505.0
2024-07-19 12:00:00,271.41,271.41,270.14,270.31,12874.0,266.3789,266.3789,265.1324,265.2993,12874.0
2024-07-19 12:10:00,270.44,270.99,270.07,270.31,9859.0,265.4269,265.9667,265.0637,265.2993,9859.0
2024-07-19 12:20:00,270.12,270.21,268.94,269.26,24361.0,265.1128,265.2011,263.9547,264.2687,24361.0
2024-07-19 12:30:00,269.25,269.39,268.82,269.03,18323.0,264.2589,264.3963,263.8369,264.043,18323.0
2024-07-19 12:40:00,269.18,269.8,268.29,268.52,14125.0,264.1902,264.7987,263.3167,263.5424,14125.0
2024-07-19 12:50:00,268.65,269.3,268.09,269.09,21241.0,263.67,264.308,263.1204,264.1019,21241.0
2024-07-19 13:00:00,269.01,269.32,268.8,269.1,20522.0,264.0234,264.3276,263.8173,264.1117,20522.0
2024-07-19 13:10:00,269.25,269.77,269.12,269.12,11981.0,264.2589,264.7693,264.1313,264.1313,11981.0
2024-07-19 13:20:00,269.25,270.68,269.14,270.1,28859.0,264.2589,265.6624,264.151,265.0932,28859.0
2024-07-19 13:30:00,269.58,270.41,269.48,270.31,7359.0,264.5828,265.3974,264.4846,265.2993,7359.0
2024-07-19 13:40:00,269.83,270.02,269.05,269.85,11568.0,264.8282,265.0146,264.0626,264.8478,11568.0
2024-07-19 13:50:00,269.85,269.91,268.91,269.91,3763.0,264.8478,264.9067,263.9252,264.9067,3763.0
2024-07-19 14:00:00,269.93,271.15,269.85,271.15,12269.0,264.9263,266.1237,264.8478,266.1237,12269.0
2024-07-19 14:10:00,271.09,271.96,270.67,271.15,17265.0,266.0648,266.9187,265.6526,266.1237,17265.0
2024-07-19 14:20:00,271.13,271.31,269.87,270.28,11808.0,266.1041,266.2807,264.8674,265.2698,11808.0
2024-07-19 14:30:00,270.17,270.83,270.04,270.27,8875.0,265.1619,265.8096,265.0343,265.26,8875.0
2024-07-19 14:40:00,270.38,270.64,270.24,270.36,19450.0,265.368,265.6231,265.2306,265.3483,19450.0
2024-07-19 14:50:00,270.5,271.15,270.07,271.15,15551.0,265.4857,266.1237,265.0637,266.1237,15551.0
2024-07-19 15:00:00,271.09,272.48,271.08,272.3,19763.0,266.0648,267.429,266.055,267.2524,19763.0
2024-07-19 15:10:00,272.28,273.05,271.97,273.03,13502.0,267.2327,267.9885,266.9285,267.9688,13502.0
2024-07-19 15:20:00,273.01,273.54,272.74,272.82,24043.0,267.9492,268.4694,267.6842,267.7627,24043.0
2024-07-19 15:30:00,272.76,272.8,271.0,271.05,16929.0,267.7038,267.7431,265.9765,266.0255,16929.0
2024-07-19 15:40:00,271.06,271.28,269.65,269.65,30422.0,266.0354,266.2513,264.6515,264.6515,30422.0
2024-07-19 15:50:00,269.65,269.65,268.22,269.45,127686.0,264.6515,264.6515,263.248,264.4552,127686.0
2024-07-22 09:30:00,275.86,277.68,273.65,275.59,167134.0,270.7464,272.5326,268.5773,270.4814,167134.0
2024-07-22 09:40:00,276.1,277.03,275.13,275.74,53305.0,270.9819,271.8947,270.0299,270.6286,53305.0
2024-07-22 09:50:00,275.85,276.53,273.84,275.36,132624.0,270.7366,271.404,268.7638,270.2557,132624.0
2024-07-22 10:00:00,275.29,275.57,271.03,271.28,35896.0,270.1869,270.4618,266.0059,266.2513,35896.0
2024-07-22 10:10:00,271.36,273.7,271.02,273.37,37304.0,266.3298,268.6264,265.9961,268.3025,37304.0
2024-07-22 10:20:00,273.13,274.75,273.13,274.61,48541.0,268.067,269.657,268.067,269.5196,48541.0
2024-07-22 10:30:00,274.74,275.49,274.05,275.2,28617.0,269.6471,270.3832,268.9699,270.0986,28617.0
2024-07-22 10:40:00,275.21,275.58,274.57,274.78,20610.0,270.1084,270.4716,269.4803,269.6864,20610.0
2024-07-22 10:50:00,274.45,275.85,274.0,275.17,40897.0,269.3625,270.7366,268.9209,270.0692,40897.0
2024-07-22 11:00:00,275.22,276.83,274.18,274.38,35861.0,270.1182,271.6984,269.0975,269.2938,35861.0
2024-07-22 11:10:00,274.49,275.38,274.0,274.45,28439.0,269.4018,270.2753,268.9209,269.3625,28439.0
2024-07-22 11:20:00,274.57,275.12,274.0,274.01,9055.0,269.4803,270.0201,268.9209,268.9307,9055.0
2024-07-22 11:30:00,274.0,274.38,272.73,274.38,37711.0,268.9209,269.2938,267.6744,269.2938,37711.0
2024-07-22 11:40:00,274.25,274.88,273.28,274.68,9630.0,269.1662,269.7845,268.2142,269.5883,9630.0
2024-07-22 11:50:00,275.07,275.78,274.43,275.53,9021.0,269.971,270.6679,269.3429,270.4225,9021.0
2024-07-22 12:00:00,275.12,275.77,274.67,275.44,36784.0,270.0201,270.6581,269.5784,270.3342,36784.0
2024-07-22 12:10:00,275.43,276.69,275.42,276.49,20838.0,270.3244,271.561,270.3145,271.3647,20838.0
2024-07-22 12:20:00,276.44,276.76,275.99,276.15,18281.0,271.3156,271.6297,270.874,271.031,18281.0
2024-07-22 12:30:00,276.18,277.05,275.73,276.96,21379.0,271.0605,271.9143,270.6188,271.826,21379.0
2024-07-22 12:40:00,276.98,277.23,276.54,277.01,40362.0,271.8456,272.091,271.4138,271.8751,40362.0
2024-07-22 12:50:00,277.03,278.14,277.01,277.99,16468.0,271.8947,272.9841,271.8751,272.8369,16468.0
2024-07-22 13:00:00,278.18,279.56,278.0,279.13,18076.0,273.0234,274.3778,272.8467,273.9558,18076.0
2024-07-22 13:10:00,279.38,279.92,278.89,279.26,32370.0,274.2011,274.7311,273.7202,274.0834,32370.0
2024-07-22 13:20:00,279.34,279.51,278.22,279.35,20338.0,274.1619,274.3287,273.0626,274.1717,20338.0
2024-07-22 13:30:00,279.52,280.38,279.52,280.25,10001.0,274.3385,275.1826,274.3385,275.055,10001.0
2024-07-22 13:40:00,280.24,280.36,279.85,280.1,11135.0,275.0452,275.163,274.6624,274.9078,11135.0
2024-07-22 13:50:00,280.17,280.26,279.35,279.67,11564.0,274.9765,275.0648,274.1717,274.4858,11564.0
2024-07-22 14:00:00,279.78,280.45,279.47,280.44,16083.0,274.5937,275.2513,274.2895,275.2415,16083.0
2024-07-22 14:10:00,280.45,281.01,280.17,280.81,10518.0,275.2513,275.8009,274.9765,275.6046,10518.0
2024-07-22 14:20:00,280.82,281.36,280.62,281.05,18180.0,275.6144,276.1444,275.4181,275.8402,18180.0
2024-07-22 14:30:00,281.05,281.64,280.82,281.63,14599.0,275.8402,276.4192,275.6144,276.4094,14599.0
2024-07-22 14:40:00,281.63,281.65,280.89,281.25,11872.0,276.4094,276.4291,275.6831,276.0365,11872.0
2024-07-22 14:50:00,281.21,281.91,281.18,281.53,21120.0,275.9972,276.6842,275.9678,276.3113,21120.0
2024-07-22 15:00:00,281.59,282.72,280.78,282.71,27118.0,276.3702,277.4792,275.5752,277.4694,27118.0
2024-07-22 15:10:00,282.58,282.96,282.18,282.78,25746.0,277.3418,277.7148,276.9492,277.5381,25746.0
2024-07-22 15:20:00,282.76,283.25,282.1,282.45,40340.0,277.5185,277.9994,276.8707,277.2142,40340.0
2024-07-22 15:30:00,282.39,283.17,281.93,283.1,40747.0,277.1553,277.9209,276.7039,277.8522,40747.0
2024-07-22 15:40:00,283.16,284.75,282.77,284.19,102604.0,277.9111,279.4716,277.5283,278.922,102604.0
2024-07-22 15:50:00,284.12,284.21,283.33,284.21,323967.0,278.8533,278.9416,278.0779,278.9416,323967.0
2024-07-23 09:30:00,260.79,265.0,260.24,262.38,369371.0,255.9557,260.0877,255.4159,257.5163,369371.0
2024-07-23 09:40:00,261.76,269.63,261.75,264.05,314994.0,256.9078,264.6319,256.8979,259.1553,314994.0
2024-07-23 09:50:00,264.1,264.27,261.61,262.49,94319.0,259.2044,259.3712,256.7605,257.6242,94319.0
2024-07-23 10:00:00,262.49,263.01,259.5,260.55,146188.0,257.6242,258.1346,254.6896,255.7202,146188.0
2024-07-23 10:10:00,260.51,261.23,258.03,258.88,101756.0,255.6809,256.3876,253.2469,254.0811,101756.0
2024-07-23 10:20:00,258.62,258.84,256.58,258.4,111417.0,253.826,254.0419,251.8238,253.61,111417.0
2024-07-23 10:30:00,258.42,258.6,256.3,257.56,59642.0,253.6297,253.8063,251.549,252.7856,59642.0
2024-07-23 10:40:00,257.44,257.94,255.15,256.2,89146.0,252.6678,253.1586,250.4203,251.4508,89146.0
2024-07-23 10:50:00,255.98,256.88,255.35,256.25,83548.0,251.2349,252.1182,250.6166,251.4999,83548.0
2024-07-23 11:00:00,256.49,257.12,255.6,256.56,92971.0,251.7354,252.3538,250.8619,251.8041,92971.0
2024-07-23 11:10:00,256.67,257.95,256.55,257.68,81769.0,251.9121,253.1684,251.7943,252.9034,81769.0
2024-07-23 11:20:00,257.64,258.35,257.46,257.77,80998.0,252.8641,253.561,252.6875,252.9917,80998.0
2024-07-23 11:30:00,257.79,258.56,257.5,258.13,74694.0,253.0113,253.7671,252.7267,253.345,74694.0
2024-07-23 11:40:00,258.2,258.25,257.5,258.04,88723.0,253.4137,253.4628,252.7267,253.2567,88723.0
2024-07-23 11:50:00,258.04,258.92,257.86,258.47,87238.0,253.2567,254.1204,253.08,253.6787,87238.0
2024-07-23 12:00:00,258.5,258.89,257.92,258.55,54957.0,253.7082,254.091,253.1389,253.7573,54957.0
2024-07-23 12:10:00,258.44,258.98,258.34,258.65,97449.0,253.6493,254.1793,253.5512,253.8554,97449.0
2024-07-23 12:20:00,258.6,258.61,257.59,258.19,73567.0,253.8063,253.8161,252.8151,253.4039,73567.0
2024-07-23 12:30:00,258.19,258.23,257.5,257.65,62867.0,253.4039,253.4432,252.7267,252.8739,62867.0
2024-07-23 12:40:00,257.74,258.29,257.61,257.97,25326.0,252.9623,253.5021,252.8347,253.188,25326.0
2024-07-23 12:50:00,257.93,257.93,257.5,257.76,46003.0,253.1488,253.1488,252.7267,252.9819,46003.0
2024-07-23 13:00:00,257.92,258.8,257.65,257.91,53422.0,253.1389,254.0026,252.8739,253.1291,53422.0
2024-07-23 13:10:00,257.87,258.08,257.52,258.06,51634.0,253.0899,253.296,252.7464,253.2763,51634.0
2024-07-23 13:20:00,258.05,258.35,257.94,258.3,47260.0,253.2665,253.561,253.1586,253.5119,47260.0
2024-07-23 13:30:00,258.25,258.87,258.0,258.08,47710.0,253.4628,254.0713,253.2175,253.296,47710.0
2024-07-23 13:40:00,258.15,258.24,257.95,258.0,32260.0,253.3647,253.453,253.1684,253.2175,32260.0
2024-07-23 13:50:00,258.0,258.14,257.53,257.78,43446.0,253.2175,253.3549,252.7562,253.0015,43446.0
2024-07-23 14:00:00,257.87,258.15,257.65,258.09,24311.0,253.0899,253.3647,252.8739,253.3058,24311.0
2024-07-23 14:10:00,258.08,258.34,258.05,258.1,19089.0,253.296,253.5512,253.2665,253.3156,19089.0
2024-07-23 14:20:00,258.13,258.48,258.06,258.09,46519.0,253.345,253.6886,253.2763,253.3058,46519.0
2024-07-23 14:30:00,258.15,258.57,258.08,258.49,16496.0,253.3647,253.7769,253.296,253.6984,16496.0
2024-07-23 14:40:00,258.49,259.39,258.48,259.39,47026.0,253.6984,254.5817,253.6886,254.5817,47026.0
2024-07-23 14:50:00,259.38,260.02,259.34,259.96,89037.0,254.5719,255.2,254.5326,255.1411,89037.0
2024-07-23 15:00:00,259.97,260.44,259.04,259.25,48113.0,255.1509,255.6122,254.2382,254.4443,48113.0
2024-07-23 15:10:00,259.25,260.07,259.24,259.74,38555.0,254.4443,255.2491,254.4345,254.9252,38555.0
2024-07-23 15:20:00,259.76,261.34,259.72,261.17,68400.0,254.9448,256.4955,254.9056,256.3287,68400.0
2024-07-23 15:30:00,261.18,261.3,259.61,259.79,99985.0,256.3385,256.4563,254.7976,254.9743,99985.0
2024-07-23 15:40:00,259.75,260.03,258.99,259.62,134076.0,254.935,255.2098,254.1891,254.8074,134076.0
2024-07-23 15:50:00,259.7,262.7,259.62,262.45,372790.0,254.8859,257.8303,254.8074,257.585,372790.0
2024-07-24 09:30:00,260.87,261.8,258.1,259.35,112458.0,256.0343,256.947,253.3156,254.5424,112458.0
2024-07-24 09:40:00,259.35,262.25,259.04,261.87,48978.0,254.5424,257.3887,254.2382,257.0157,48978.0
2024-07-24 09:50:00,261.87,261.97,261.38,261.74,83130.0,257.0157,257.1139,256.5348,256.8881,83130.0
2024-07-24 10:00:00,261.72,262.59,259.28,259.56,84204.0,256.8685,257.7224,254.4737,254.7485,84204.0
2024-07-24 10:10:00,259.62,259.68,257.23,257.56,58652.0,254.8074,254.8663,252.4617,252.7856,58652.0
2024-07-24 10:20:00,257.55,259.96,257.2,259.72,24431.0,252.7758,255.1411,252.4323,254.9056,24431.0
2024-07-24 10:30:00,259.72,260.21,258.7,258.85,34029.0,254.9056,255.3865,253.9045,254.0517,34029.0
2024-07-24 10:40:00,258.76,260.33,258.75,260.03,25867.0,253.9634,255.5043,253.9536,255.2098,25867.0
2024-07-24 10:50:00,260.23,260.72,259.88,260.4,20020.0,255.4061,255.887,255.0626,255.573,20020.0
2024-07-24 11:00:00,260.26,260.91,259.84,260.41,34865.0,255.4356,256.0735,255.0233,255.5828,34865.0
2024-07-24 11:10:00,260.41,260.5,258.52,258.67,50017.0,255.5828,255.6711,253.7278,253.875,50017.0
2024-07-24 11:20:00,258.54,258.73,257.2,258.14,20847.0,253.7474,253.9339,252.4323,253.3549,20847.0
2024-07-24 11:30:00,258.16,259.58,258.07,259.22,33386.0,253.3745,254.7682,253.2862,254.4148,33386.0
2024-07-24 11:40:00,259.22,259.38,258.99,259.26,24205.0,254.4148,254.5719,254.1891,254.4541,24205.0
2024-07-24 11:50:00,259.4,260.36,259.35,260.16,39941.0,254.5915,255.5337,254.5424,255.3374,39941.0
2024-07-24 12:00:00,260.16,261.54,260.15,261.15,68931.0,255.3374,256.6918,255.3276,256.3091,68931.0
2024-07-24 12:10:00,260.99,261.12,260.04,260.47,47972.0,256.152,256.2796,255.2196,255.6417,47972.0
2024-07-24 12:20:00,260.5,260.82,258.99,259.05,46652.0,255.6711,255.9852,254.1891,254.248,46652.0
2024-07-24 12:30:00,259.05,259.22,257.99,258.1,42109.0,254.248,254.4148,253.2076,253.3156,42109.0
2024-07-24 12:40:00,258.14,258.16,256.88,257.54,75311.0,253.3549,253.3745,252.1182,252.766,75311.0
2024-07-24 12:50:00,257.45,257.85,256.64,256.82,43037.0,252.6776,253.0702,251.8827,252.0593,43037.0
2024-07-24 13:00:00,256.8,257.52,256.01,257.48,34234.0,252.0397,252.7464,251.2643,252.7071,34234.0
2024-07-24 13:10:00,257.48,258.33,257.22,258.0,53320.0,252.7071,253.5413,252.4519,253.2175,53320.0
2024-07-24 13:20:00,257.9,258.53,257.87,258.38,40394.0,253.1193,253.7376,253.0899,253.5904,40394.0
2024-07-24 13:30:00,258.33,258.94,258.0,258.65,29709.0,253.5413,254.14,253.2175,253.8554,29709.0
2024-07-24 13:40:00,258.65,259.27,258.03,258.11,20046.0,253.8554,254.4639,253.2469,253.3254,20046.0
2024-07-24 13:50:00,258.11,258.5,257.87,258.13,31464.0,253.3254,253.7082,253.0899,253.345,31464.0
2024-07-24 14:00:00,258.16,259.11,258.16,258.81,45291.0,253.3745,254.3069,253.3745,254.0124,45291.0
2024-07-24 14:10:00,258.81,258.84,257.77,257.84,38082.0,254.0124,254.0419,252.9917,253.0604,38082.0
2024-07-24 14:20:00,257.66,257.71,256.1,256.35,21590.0,252.8838,252.9328,251.3527,251.598,21590.0
2024-07-24 14:30:00,256.2,257.15,256.2,257.15,19411.0,251.4508,252.3832,251.4508,252.3832,19411.0
2024-07-24 14:40:00,257.15,257.94,256.8,257.35,31877.0,252.3832,253.1586,252.0397,252.5795,31877.0
2024-07-24 14:50:00,257.3,257.59,256.2,256.7,20285.0,252.5304,252.8151,251.4508,251.9416,20285.0
2024-07-24 15:00:00,256.7,256.86,255.62,255.89,20464.0,251.9416,252.0986,250.8816,251.1466,20464.0
2024-07-24 15:10:00,255.81,256.12,255.3,256.04,43326.0,251.068,251.3723,250.5675,251.2938,43326.0
2024-07-24 15:20:00,256.12,256.46,255.63,255.77,25051.0,251.3723,251.706,250.8914,251.0288,25051.0
2024-07-24 15:30:00,255.77,257.26,255.75,256.86,38726.0,251.0288,252.4912,251.0092,252.0986,38726.0
2024-07-24 15:40:00,256.92,257.59,256.27,256.62,69626.0,252.1575,252.8151,251.5195,251.863,69626.0
2024-07-24 15:50:00,256.49,256.57,254.21,254.37,475796.0,251.7354,251.814,249.4977,249.6547,475796.0
2024-07-25 09:30:00,249.98,254.41,246.05,248.27,160144.0,245.3461,249.694,241.489,243.6678,160144.0
2024-07-25 09:40:00,248.27,251.43,247.89,249.22,53012.0,243.6678,246.7692,243.2949,244.6002,53012.0
2024-07-25 09:50:00,249.66,249.85,247.43,248.89,59639.0,245.0321,245.2185,242.8434,244.2763,59639.0
2024-07-25 10:00:00,248.46,248.73,245.59,246.91,95437.0,243.8543,244.1193,241.0375,242.333,95437.0
2024-07-25 10:10:00,247.15,247.98,245.42,247.21,132683.0,242.5686,243.3832,240.8706,242.6275,132683.0
2024-07-25 10:20:00,247.16,249.76,246.77,249.48,69384.0,242.5784,245.1302,242.1956,244.8554,69384.0
2024-07-25 10:30:00,249.24,250.3,248.88,249.28,67383.0,244.6198,245.6602,244.2665,244.6591,67383.0
2024-07-25 10:40:00,249.13,251.16,248.57,251.16,41013.0,244.5119,246.5042,243.9623,246.5042,41013.0
2024-07-25 10:50:00,251.3,253.42,251.22,252.45,52475.0,246.6417,248.7224,246.5631,247.7703,52475.0
2024-07-25 11:00:00,252.15,252.15,249.66,250.02,13521.0,247.4759,247.4759,245.0321,245.3854,13521.0
2024-07-25 11:10:00,250.14,251.42,249.94,250.15,39696.0,245.5032,246.7594,245.3069,245.513,39696.0
2024-07-25 11:20:00,250.11,250.57,249.3,250.35,57948.0,245.4737,245.9252,244.6787,245.7093,57948.0
2024-07-25 11:30:00,250.38,251.52,249.96,251.05,39816.0,245.7387,246.8576,245.3265,246.3963,39816.0
2024-07-25 11:40:00,250.84,251.03,249.84,250.4,18746.0,246.1902,246.3767,245.2087,245.7583,18746.0
2024-07-25 11:50:00,250.2,251.43,250.18,251.43,26540.0,245.562,246.7692,245.5424,246.7692,26540.0
2024-07-25 12:00:00,251.37,252.0,250.76,251.07,22567.0,246.7104,247.3287,246.1117,246.4159,22567.0
2024-07-25 12:10:00,251.11,251.83,251.04,251.32,17748.0,246.4552,247.1618,246.3865,246.6613,17748.0
2024-07-25 12:20:00,251.59,253.11,251.3,252.92,40649.0,246.9263,248.4181,246.6417,248.2316,40649.0
2024-07-25 12:30:00,253.05,253.96,252.56,253.28,28135.0,248.3592,249.2523,247.8783,248.5849,28135.0
2024-07-25 12:40:00,253.3,253.89,252.67,253.02,18176.0,248.6046,249.1836,247.9863,248.3298,18176.0
2024-07-25 12:50:00,253.19,254.08,252.64,254.04,22591.0,248.4966,249.3701,247.9568,249.3309,22591.0
2024-07-25 13:00:00,254.07,255.19,253.89,254.78,20254.0,249.3603,250.4595,249.1836,250.0571,20254.0
2024-07-25 13:10:00,254.79,255.46,253.33,253.34,22179.0,250.067,250.7245,248.634,248.6438,22179.0
2024-07-25 13:20:00,253.65,253.68,252.15,252.59,20438.0,248.9481,248.9775,247.4759,247.9077,20438.0
2024-07-25 13:30:00,252.63,253.45,251.72,253.25,30052.0,247.947,248.7518,247.0539,248.5555,30052.0
2024-07-25 13:40:00,253.45,253.77,252.41,252.46,11241.0,248.7518,249.0659,247.7311,247.7801,11241.0
2024-07-25 13:50:00,252.45,253.27,252.31,252.94,9985.0,247.7703,248.5751,247.6329,248.2513,9985.0
2024-07-25 14:00:00,252.91,253.04,252.1,252.17,10911.0,248.2218,248.3494,247.4268,247.4955,10911.0
2024-07-25 14:10:00,252.17,252.95,251.81,252.95,17018.0,247.4955,248.2611,247.1422,248.2611,17018.0
2024-07-25 14:20:00,252.95,253.1,252.11,252.9,12822.0,248.2611,248.4083,247.4366,248.212,12822.0
2024-07-25 14:30:00,252.89,253.34,252.74,252.89,20721.0,248.2022,248.6438,248.055,248.2022,20721.0
2024-07-25 14:40:00,252.88,252.99,250.86,250.9,29799.0,248.1924,248.3003,246.2098,246.2491,29799.0
2024-07-25 14:50:00,250.96,251.25,250.1,250.63,39162.0,246.308,246.5926,245.4639,245.9841,39162.0
2024-07-25 15:00:00,250.64,251.41,250.34,250.35,29499.0,245.9939,246.7496,245.6994,245.7093,29499.0
2024-07-25 15:10:00,250.35,250.69,250.17,250.56,24419.0,245.7093,246.043,245.5326,245.9154,24419.0
2024-07-25 15:20:00,250.48,252.24,250.35,251.34,34205.0,245.8369,247.5642,245.7093,246.6809,34205.0
2024-07-25 15:30:00,251.51,251.92,250.5,250.77,21027.0,246.8478,247.2502,245.8565,246.1215,21027.0
2024-07-25 15:40:00,250.75,250.87,248.89,249.07,68152.0,246.1018,246.2196,244.2763,244.453,68152.0
2024-07-25 15:50:00,248.89,248.93,247.16,247.37,262587.0,244.2763,244.3156,242.5784,242.7845,262587.0
2024-07-26 09:30:00,251.59,253.53,250.58,253.53,56634.0,246.9263,248.8303,245.935,248.8303,56634.0
2024-07-26 09:40:00,253.54,254.23,252.64,253.61,35955.0,248.8401,249.5173,247.9568,248.9088,35955.0
2024-07-26 09:50:00,253.44,254.66,253.31,254.37,18968.0,248.742,249.9394,248.6144,249.6547,18968.0
2024-07-26 10:00:00,254.13,255.83,252.66,252.87,60262.0,249.4192,251.0877,247.9764,248.1825,60262.0
2024-07-26 10:10:00,252.99,254.15,252.87,253.8,32986.0,248.3003,249.4388,248.1825,249.0953,32986.0
2024-07-26 10:20:00,253.91,255.31,253.87,254.41,22621.0,249.2033,250.5773,249.164,249.694,22621.0
2024-07-26 10:30:00,254.18,254.18,252.51,252.89,17060.0,249.4683,249.4683,247.8292,248.2022,17060.0
2024-07-26 10:40:00,252.87,253.16,251.59,252.42,17395.0,248.1825,248.4672,246.9263,247.7409,17395.0
2024-07-26 10:50:00,252.47,252.84,251.85,252.43,46556.0,247.79,248.1531,247.1815,247.7507,46556.0
2024-07-26 11:00:00,252.28,252.6,251.5,252.2,18376.0,247.6035,247.9176,246.8379,247.525,18376.0
2024-07-26 11:10:00,252.1,252.1,250.83,250.84,11267.0,247.4268,247.4268,246.1804,246.1902,11267.0
2024-07-26 11:20:00,250.82,251.47,250.81,251.1,13414.0,246.1705,246.8085,246.1607,246.4454,13414.0
2024-07-26 11:30:00,251.19,252.27,251.19,252.19,13306.0,246.5337,247.5937,246.5337,247.5152,13306.0
2024-07-26 11:40:00,252.09,252.58,251.85,252.29,15225.0,247.417,247.8979,247.1815,247.6133,15225.0
2024-07-26 11:50:00,252.34,252.85,252.1,252.59,11494.0,247.6624,248.1629,247.4268,247.9077,11494.0
2024-07-26 12:00:00,252.69,253.19,252.45,252.85,8037.0,248.0059,248.4966,247.7703,248.1629,8037.0
2024-07-26 12:10:00,252.92,253.3,252.42,253.03,9262.0,248.2316,248.6046,247.7409,248.3396,9262.0
2024-07-26 12:20:00,252.91,254.43,252.75,253.99,14599.0,248.2218,249.7136,248.0648,249.2818,14599.0
2024-07-26 12:30:00,254.14,255.08,254.02,255.08,13611.0,249.429,250.3516,249.3112,250.3516,13611.0
2024-07-26 12:40:00,255.2,255.94,254.91,255.26,10327.0,250.4694,251.1956,250.1847,250.5282,10327.0
2024-07-26 12:50:00,255.13,256.05,255.13,255.7,8373.0,250.4007,251.3036,250.4007,250.9601,8373.0
2024-07-26 13:00:00,255.66,256.13,255.53,255.72,16969.0,250.9208,251.3821,250.7932,250.9797,16969.0
2024-07-26 13:10:00,255.88,256.23,255.71,256.06,7102.0,251.1368,251.4803,250.9699,251.3134,7102.0
2024-07-26 13:20:00,256.06,256.08,255.64,255.7,11942.0,251.3134,251.333,250.9012,250.9601,11942.0
2024-07-26 13:30:00,255.69,255.96,252.86,253.18,17667.0,250.9503,251.2153,248.1727,248.4868,17667.0
2024-07-26 13:40:00,253.17,254.05,252.87,253.33,12745.0,248.477,249.3407,248.1825,248.634,12745.0
2024-07-26 13:50:00,253.02,254.06,253.02,254.04,12873.0,248.3298,249.3505,248.3298,249.3309,12873.0
2024-07-26 14:00:00,254.04,254.5,253.68,254.43,12041.0,249.3309,249.7823,248.9775,249.7136,12041.0
2024-07-26 14:10:00,254.38,254.7,253.7,253.7,16162.0,249.6646,249.9786,248.9972,248.9972,16162.0
2024-07-26 14:20:00,253.83,254.54,253.65,254.26,10358.0,249.1248,249.8216,248.9481,249.5468,10358.0
2024-07-26 14:30:00,254.24,254.41,253.77,254.24,17096.0,249.5272,249.694,249.0659,249.5272,17096.0
2024-07-26 14:40:00,254.24,254.33,252.88,253.24,19015.0,249.5272,249.6155,248.1924,248.5457,19015.0
2024-07-26 14:50:00,253.26,253.27,252.4,252.56,18188.0,248.5653,248.5751,247.7213,247.8783,18188.0
2024-07-26 15:00:00,252.41,252.41,250.99,252.03,16088.0,247.7311,247.7311,246.3374,247.3581,16088.0
2024-07-26 15:10:00,251.87,251.89,251.04,251.4,18057.0,247.2011,247.2207,246.3865,246.7398,18057.0
2024-07-26 15:20:00,251.47,252.6,251.28,252.51,10843.0,246.8085,247.9176,246.622,247.8292,10843.0
2024-07-26 15:30:00,252.5,252.52,251.62,252.0,14094.0,247.8194,247.839,246.9557,247.3287,14094.0
2024-07-26 15:40:00,252.2,253.51,251.86,253.24,35144.0,247.525,248.8107,247.1913,248.5457,35144.0
2024-07-26 15:50:00,253.42,253.88,252.39,253.72,171960.0,248.7224,249.1738,247.7114,249.0168,171960.0
2024-07-29 09:30:00,257.25,261.0,256.39,260.25,42389.0,252.4814,256.1618,251.6373,255.4257,42389.0
2024-07-29 09:40:00,259.88,262.24,259.76,260.38,64822.0,255.0626,257.3789,254.9448,255.5533,64822.0
2024-07-29 09:50:00,260.44,261.23,259.5,261.12,51841.0,255.6122,256.3876,254.6896,256.2796,51841.0
2024-07-29 10:00:00,261.24,261.92,260.15,260.16,36194.0,256.3974,257.0648,255.3276,255.3374,36194.0
2024-07-29 10:10:00,260.13,260.35,259.06,260.0,80874.0,255.308,255.5239,254.2578,255.1804,80874.0
2024-07-29 10:20:00,259.98,260.72,259.86,260.35,40743.0,255.1608,255.887,255.043,255.5239,40743.0
2024-07-29 10:30:00,260.18,260.32,259.55,259.56,47270.0,255.357,255.4944,254.7387,254.7485,47270.0
2024-07-29 10:40:00,259.72,260.91,259.69,259.86,17234.0,254.9056,256.0735,254.8761,255.043,17234.0
2024-07-29 10:50:00,259.86,260.33,259.32,259.33,40290.0,255.043,255.5043,254.513,254.5228,40290.0
2024-07-29 11:00:00,259.29,259.29,256.82,256.82,14137.0,254.4835,254.4835,252.0593,252.0593,14137.0
2024-07-29 11:10:00,256.97,257.02,254.71,254.95,37204.0,252.2065,252.2556,249.9884,250.224,37204.0
2024-07-29 11:20:00,254.95,256.04,254.79,255.66,9936.0,250.224,251.2938,250.067,250.9208,9936.0
2024-07-29 11:30:00,255.62,255.64,254.31,254.86,16288.0,250.8816,250.9012,249.5959,250.1357,16288.0
2024-07-29 11:40:00,254.69,256.37,254.68,256.37,10812.0,249.9688,251.6177,249.959,251.6177,10812.0
2024-07-29 11:50:00,256.37,256.91,256.26,256.74,10928.0,251.6177,252.1477,251.5097,251.9808,10928.0
2024-07-29 12:00:00,256.82,257.54,256.82,257.35,8488.0,252.0593,252.766,252.0593,252.5795,8488.0
2024-07-29 12:10:00,257.48,258.14,257.16,257.96,7789.0,252.7071,253.3549,252.393,253.1782,7789.0
2024-07-29 12:20:00,258.27,258.53,257.63,257.86,11469.0,253.4824,253.7376,252.8543,253.08,11469.0
2024-07-29 12:30:00,257.76,258.02,257.36,257.67,8816.0,252.9819,253.2371,252.5893,252.8936,8816.0
2024-07-29 12:40:00,258.0,258.25,257.48,257.96,4600.0,253.2175,253.4628,252.7071,253.1782,4600.0
2024-07-29 12:50:00,258.14,258.16,257.17,257.76,10933.0,253.3549,253.3745,252.4028,252.9819,10933.0
2024-07-29 13:00:00,257.63,258.28,257.48,258.17,12960.0,252.8543,253.4923,252.7071,253.3843,12960.0
2024-07-29 13:10:00,258.44,258.91,257.96,258.53,6628.0,253.6493,254.1106,253.1782,253.7376,6628.0
2024-07-29 13:20:00,258.67,258.67,257.78,257.9,18664.0,253.875,253.875,253.0015,253.1193,18664.0
2024-07-29 13:30:00,257.96,257.99,257.31,257.64,23651.0,253.1782,253.2076,252.5402,252.8641,23651.0
2024-07-29 13:40:00,257.9,258.06,256.78,256.81,5446.0,253.1193,253.2763,252.0201,252.0495,5446.0
2024-07-29 13:50:00,256.74,256.93,256.38,256.54,3920.0,251.9808,252.1673,251.6275,251.7845,3920.0
2024-07-29 14:00:00,256.66,256.88,256.27,256.27,5360.0,251.9023,252.1182,251.5195,251.5195,5360.0
2024-07-29 14:10:00,256.38,256.67,256.11,256.28,3956.0,251.6275,251.9121,251.3625,251.5293,3956.0
2024-07-29 14:20:00,256.28,256.52,255.92,256.03,11016.0,251.5293,251.7649,251.176,251.284,11016.0
2024-07-29 14:30:00,256.02,256.18,255.63,255.74,6298.0,251.2742,251.4312,250.8914,250.9993,6298.0
2024-07-29 14:40:00,255.86,256.29,255.7,256.03,9233.0,251.1171,251.5392,250.9601,251.284,9233.0
2024-07-29 14:50:00,256.0,257.19,255.87,257.19,14815.0,251.2545,252.4225,251.1269,252.4225,14815.0
2024-07-29 15:00:00,257.05,258.57,256.66,258.32,58512.0,252.2851,253.7769,251.9023,253.5315,58512.0
2024-07-29 15:10:00,258.45,258.79,257.95,258.29,31415.0,253.6591,253.9928,253.1684,253.5021,31415.0
2024-07-29 15:20:00,258.3,258.75,258.23,258.59,13092.0,253.5119,253.9536,253.4432,253.7965,13092.0
2024-07-29 15:30:00,258.71,258.99,258.27,258.99,33823.0,253.9143,254.1891,253.4824,254.1891,33823.0
2024-07-29 15:40:00,258.93,259.09,258.25,258.73,39677.0,254.1302,254.2872,253.4628,253.9339,39677.0
2024-07-29 15:50:00,258.68,258.71,255.4,255.83,234005.0,253.8848,253.9143,250.6656,251.0877,234005.0
2024-07-30 09:30:00,258.46,258.46,256.16,256.64,45552.0,253.6689,253.6689,251.4116,251.8827,45552.0
2024-07-30 09:40:00,256.94,257.37,255.15,256.73,34718.0,252.1771,252.5991,250.4203,251.971,34718.0
2024-07-30 09:50:00,257.22,258.33,256.38,257.68,19094.0,252.4519,253.5413,251.6275,252.9034,19094.0
2024-07-30 10:00:00,257.54,258.4,255.2,256.16,25239.0,252.766,253.61,250.4694,251.4116,25239.0
2024-07-30 10:10:00,255.97,256.41,254.81,255.61,14675.0,251.2251,251.6569,250.0866,250.8718,14675.0
2024-07-30 10:20:00,255.36,255.78,254.76,255.09,26867.0,250.6264,251.0386,250.0375,250.3614,26867.0
2024-07-30 10:30:00,254.81,255.12,253.87,254.76,13891.0,250.0866,250.3908,249.164,250.0375,13891.0
2024-07-30 10:40:00,254.84,255.43,254.1,254.68,14000.0,250.116,250.6951,249.3897,249.959,14000.0
2024-07-30 10:50:00,254.91,255.12,254.36,254.37,22739.0,250.1847,250.3908,249.6449,249.6547,22739.0
2024-07-30 11:00:00,254.29,254.41,251.47,252.41,14634.0,249.5762,249.694,246.8085,247.7311,14634.0
2024-07-30 11:10:00,252.21,253.63,252.1,253.32,8900.0,247.5348,248.9285,247.4268,248.6242,8900.0
2024-07-30 11:20:00,253.41,253.63,252.68,252.7,15595.0,248.7125,248.9285,247.9961,248.0157,15595.0
2024-07-30 11:30:00,252.68,252.98,251.67,251.68,11574.0,247.9961,248.2905,247.0048,247.0146,11574.0
2024-07-30 11:40:00,251.52,252.44,250.98,251.75,29857.0,246.8576,247.7605,246.3276,247.0833,29857.0
2024-07-30 11:50:00,251.76,252.4,251.76,251.92,6602.0,247.0931,247.7213,247.0931,247.2502,6602.0
2024-07-30 12:00:00,251.94,252.52,251.55,252.42,17480.0,247.2698,247.839,246.887,247.7409,17480.0
2024-07-30 12:10:00,252.52,253.63,252.34,253.46,27967.0,247.839,248.9285,247.6624,248.7616,27967.0
2024-07-30 12:20:00,253.63,253.63,252.4,252.88,30910.0,248.9285,248.9285,247.7213,248.1924,30910.0
2024-07-30 12:30:00,252.88,253.29,252.39,253.28,20848.0,248.1924,248.5948,247.7114,248.5849,20848.0
2024-07-30 12:40:00,253.28,253.53,251.88,252.01,16416.0,248.5849,248.8303,247.2109,247.3385,16416.0
2024-07-30 12:50:00,251.97,252.14,250.82,250.93,15602.0,247.2992,247.4661,246.1705,246.2785,15602.0
2024-07-30 13:00:00,251.14,252.09,250.36,252.09,21149.0,246.4846,247.417,245.7191,247.417,21149.0
2024-07-30 13:10:00,252.09,252.92,251.85,252.92,16136.0,247.417,248.2316,247.1815,248.2316,16136.0
2024-07-30 13:20:00,253.21,253.93,253.07,253.84,14283.0,248.5162,249.2229,248.3788,249.1346,14283.0
2024-07-30 13:30:00,253.83,254.3,253.28,254.18,11258.0,249.1248,249.586,248.5849,249.4683,11258.0
2024-07-30 13:40:00,254.09,254.85,253.85,254.32,32482.0,249.3799,250.1258,249.1444,249.6057,32482.0
2024-07-30 13:50:00,254.32,254.45,253.43,253.66,10302.0,249.6057,249.7333,248.7322,248.9579,10302.0
2024-07-30 14:00:00,253.83,254.11,253.33,253.42,13208.0,249.1248,249.3996,248.634,248.7224,13208.0
2024-07-30 14:10:00,253.55,254.48,253.29,254.29,11687.0,248.8499,249.7627,248.5948,249.5762,11687.0
2024-07-30 14:20:00,254.26,254.66,253.73,254.18,14459.0,249.5468,249.9394,249.0266,249.4683,14459.0
2024-07-30 14:30:00,254.2,254.86,253.92,254.86,15494.0,249.4879,250.1357,249.2131,250.1357,15494.0
2024-07-30 14:40:00,254.85,255.38,254.33,254.55,41154.0,250.1258,250.646,249.6155,249.8314,41154.0
2024-07-30 14:50:00,254.66,254.97,254.22,254.67,15898.0,249.9394,250.2436,249.5075,249.9492,15898.0
2024-07-30 15:00:00,254.67,254.67,253.66,253.8,13685.0,249.9492,249.9492,248.9579,249.0953,13685.0
2024-07-30 15:10:00,253.63,253.87,253.15,253.35,26240.0,248.9285,249.164,248.4574,248.6537,26240.0
2024-07-30 15:20:00,253.32,253.5,252.36,252.46,23803.0,248.6242,248.8009,247.682,247.7801,23803.0
2024-07-30 15:30:00,252.37,252.45,251.23,251.39,31532.0,247.6918,247.7703,246.5729,246.73,31532.0
2024-07-30 15:40:00,251.52,253.07,250.57,253.07,57570.0,246.8576,248.3788,245.9252,248.3788,57570.0
2024-07-30 15:50:00,252.77,253.28,251.19,251.75,327272.0,248.0844,248.5849,246.5337,247.0833,327272.0
2024-07-31 09:30:00,258.91,260.16,257.45,259.13,56736.0,254.1106,255.3374,252.6776,254.3265,56736.0
2024-07-31 09:40:00,259.66,260.97,258.05,258.41,41759.0,254.8467,256.1324,253.2665,253.6199,41759.0
2024-07-31 09:50:00,258.74,258.89,256.75,256.93,56177.0,253.9437,254.091,251.9906,252.1673,56177.0
2024-07-31 10:00:00,256.82,257.04,255.19,256.9,37252.0,252.0593,252.2752,250.4595,252.1378,37252.0
2024-07-31 10:10:00,257.28,257.55,256.79,257.38,18409.0,252.5108,252.7758,252.0299,252.6089,18409.0
2024-07-31 10:20:00,257.28,257.34,256.18,256.35,22242.0,252.5108,252.5697,251.4312,251.598,22242.0
2024-07-31 10:30:00,256.67,257.48,256.55,257.42,53930.0,251.9121,252.7071,251.7943,252.6482,53930.0
2024-07-31 10:40:00,257.2,257.59,256.51,257.28,20597.0,252.4323,252.8151,251.7551,252.5108,20597.0
2024-07-31 10:50:00,257.14,258.69,257.1,258.45,32149.0,252.3734,253.8947,252.3341,253.6591,32149.0
2024-07-31 11:00:00,258.33,258.85,258.02,258.41,19918.0,253.5413,254.0517,253.2371,253.6199,19918.0
2024-07-31 11:10:00,258.5,258.6,257.49,257.89,13234.0,253.7082,253.8063,252.7169,253.1095,13234.0
2024-07-31 11:20:00,257.92,258.25,257.68,258.24,29766.0,253.1389,253.4628,252.9034,253.453,29766.0
2024-07-31 11:30:00,257.92,258.75,257.92,258.49,45529.0,253.1389,253.9536,253.1389,253.6984,45529.0
2024-07-31 11:40:00,258.49,259.0,258.43,258.8,20956.0,253.6984,254.1989,253.6395,254.0026,20956.0
2024-07-31 11:50:00,258.82,259.0,258.48,258.96,33432.0,254.0223,254.1989,253.6886,254.1597,33432.0
2024-07-31 12:00:00,258.92,259.52,258.91,259.52,5834.0,254.1204,254.7093,254.1106,254.7093,5834.0
2024-07-31 12:10:00,259.61,260.35,259.35,260.17,20688.0,254.7976,255.5239,254.5424,255.3472,20688.0
2024-07-31 12:20:00,260.22,260.33,259.7,260.0,13659.0,255.3963,255.5043,254.8859,255.1804,13659.0
2024-07-31 12:30:00,260.22,260.61,259.79,260.42,10749.0,255.3963,255.7791,254.9743,255.5926,10749.0
2024-07-31 12:40:00,260.44,260.65,260.17,260.64,5798.0,255.6122,255.8183,255.3472,255.8085,5798.0
2024-07-31 12:50:00,260.48,260.95,260.1,260.51,43125.0,255.6515,256.1128,255.2785,255.6809,43125.0
2024-07-31 13:00:00,260.3,260.74,260.24,260.44,2776.0,255.4748,255.9067,255.4159,255.6122,2776.0
2024-07-31 13:10:00,260.4,260.78,260.15,260.41,12186.0,255.573,255.9459,255.3276,255.5828,12186.0
2024-07-31 13:20:00,260.41,260.43,258.79,259.47,41536.0,255.5828,255.6024,253.9928,254.6602,41536.0
2024-07-31 13:30:00,259.26,259.26,257.43,257.43,13312.0,254.4541,254.4541,252.658,252.658,13312.0
2024-07-31 13:40:00,257.36,259.34,257.25,258.97,16327.0,252.5893,254.5326,252.4814,254.1695,16327.0
2024-07-31 13:50:00,258.97,259.52,257.87,258.22,11066.0,254.1695,254.7093,253.0899,253.4334,11066.0
2024-07-31 14:00:00,258.5,259.84,257.4,259.84,22223.0,253.7082,255.0233,252.6286,255.0233,22223.0
2024-07-31 14:10:00,259.5,260.99,259.41,260.98,14005.0,254.6896,256.152,254.6013,256.1422,14005.0
2024-07-31 14:20:00,260.68,261.99,260.63,261.98,15829.0,255.8478,257.1335,255.7987,257.1237,15829.0
2024-07-31 14:30:00,261.59,262.9,261.55,262.41,32510.0,256.7409,258.0266,256.7016,257.5457,32510.0
2024-07-31 14:40:00,262.43,264.28,262.43,264.12,23245.0,257.5653,259.381,257.5653,259.224,23245.0
2024-07-31 14:50:00,264.06,264.54,263.32,264.03,19515.0,259.1651,259.6362,258.4388,259.1357,19515.0
2024-07-31 15:00:00,264.06,264.25,262.41,262.41,34197.0,259.1651,259.3516,257.5457,257.5457,34197.0
2024-07-31 15:10:00,262.49,263.1,261.59,261.76,46723.0,257.6242,258.2229,256.7409,256.9078,46723.0
2024-07-31 15:20:00,261.82,262.8,261.07,261.54,67707.0,256.9666,257.9285,256.2305,256.6918,67707.0
2024-07-31 15:30:00,261.53,263.39,261.18,263.2,55976.0,256.682,258.5075,256.3385,258.3211,55976.0
2024-07-31 15:40:00,263.18,264.31,263.17,263.79,61533.0,258.3014,259.4105,258.2916,258.9001,61533.0
2024-07-31 15:50:00,263.81,264.54,261.93,263.31,335896.0,258.9198,259.6362,257.0746,258.429,335896.0
2024-08-01 09:30:00,258.09,260.45,257.38,259.87,46248.0,253.3058,255.622,252.6089,255.0528,46248.0
2024-08-01 09:40:00,259.9,260.61,259.49,260.27,25601.0,255.0822,255.7791,254.6798,255.4454,25601.0
2024-08-01 09:50:00,259.82,259.82,257.75,258.15,10285.0,255.0037,255.0037,252.9721,253.3647,10285.0
2024-08-01 10:00:00,257.59,258.19,254.56,254.66,56542.0,252.8151,253.4039,249.8412,249.9394,56542.0
2024-08-01 10:10:00,254.66,256.03,254.43,254.64,32120.0,249.9394,251.284,249.7136,249.9197,32120.0
2024-08-01 10:20:00,254.76,254.76,253.34,253.8,30309.0,250.0375,250.0375,248.6438,249.0953,30309.0
2024-08-01 10:30:00,253.66,254.2,253.08,253.77,14629.0,248.9579,249.4879,248.3887,249.0659,14629.0
2024-08-01 10:40:00,253.64,254.1,251.94,252.12,16768.0,248.9383,249.3897,247.2698,247.4465,16768.0
2024-08-01 10:50:00,252.36,253.21,251.95,252.46,82607.0,247.682,248.5162,247.2796,247.7801,82607.0
2024-08-01 11:00:00,252.51,253.02,251.81,251.98,18674.0,247.8292,248.3298,247.1422,247.309,18674.0
2024-08-01 11:10:00,251.83,252.85,251.46,252.63,30057.0,247.1618,248.1629,246.7987,247.947,30057.0
2024-08-01 11:20:00,252.54,252.76,251.34,251.34,15648.0,247.8587,248.0746,246.6809,246.6809,15648.0
2024-08-01 11:30:00,251.57,251.97,250.55,250.86,12226.0,246.9066,247.2992,245.9056,246.2098,12226.0
2024-08-01 11:40:00,250.42,250.42,249.22,249.59,14519.0,245.778,245.778,244.6002,244.9633,14519.0
2024-08-01 11:50:00,249.76,250.54,249.46,249.57,22049.0,245.1302,245.8957,244.8358,244.9437,22049.0
2024-08-01 12:00:00,249.3,250.45,249.27,249.89,51313.0,244.6787,245.8074,244.6493,245.2578,51313.0
2024-08-01 12:10:00,249.63,251.18,248.96,250.42,20320.0,245.0026,246.5239,244.345,245.778,20320.0
2024-08-01 12:20:00,250.47,250.74,249.13,249.99,9108.0,245.827,246.092,244.5119,245.3559,9108.0
2024-08-01 12:30:00,249.79,250.02,247.89,247.93,21910.0,245.1596,245.3854,243.2949,243.3341,21910.0
2024-08-01 12:40:00,247.92,248.24,247.35,247.64,64409.0,243.3243,243.6384,242.7649,243.0495,64409.0
2024-08-01 12:50:00,247.63,248.04,246.67,247.61,52432.0,243.0397,243.4421,242.0975,243.0201,52432.0
2024-08-01 13:00:00,247.64,247.64,245.5,245.76,24103.0,243.0495,243.0495,240.9492,241.2043,24103.0
2024-08-01 13:10:00,245.75,246.51,245.59,245.88,25844.0,241.1945,241.9404,241.0375,241.3221,25844.0
2024-08-01 13:20:00,245.68,245.86,244.55,245.39,15648.0,241.1258,241.3025,240.0168,240.8412,15648.0
2024-08-01 13:30:00,245.48,245.62,243.79,243.82,19199.0,240.9295,241.0669,239.2709,239.3003,19199.0
2024-08-01 13:40:00,243.98,244.19,243.07,243.77,75277.0,239.4573,239.6634,238.5642,239.2512,75277.0
2024-08-01 13:50:00,243.57,246.12,243.39,245.9,39591.0,239.0549,241.5577,238.8783,241.3418,39591.0
2024-08-01 14:00:00,246.08,246.54,244.81,244.81,28582.0,241.5184,241.9699,240.272,240.272,28582.0
2024-08-01 14:10:00,244.92,245.36,244.14,244.26,22008.0,240.3799,240.8118,239.6144,239.7322,22008.0
2024-08-01 14:20:00,244.48,245.05,243.45,243.56,65158.0,239.9481,240.5075,238.9372,239.0451,65158.0
2024-08-01 14:30:00,243.53,243.66,242.54,243.21,54239.0,239.0157,239.1433,238.044,238.7016,54239.0
2024-08-01 14:40:00,243.23,243.48,241.8,242.19,34074.0,238.7212,238.9666,237.3178,237.7005,34074.0
2024-08-01 14:50:00,242.38,242.6,241.4,241.71,63868.0,237.887,238.1029,236.9252,237.2294,63868.0
2024-08-01 15:00:00,241.65,242.99,241.57,242.91,83423.0,237.1705,238.4857,237.092,238.4072,83423.0
2024-08-01 15:10:00,242.93,243.81,242.49,243.76,67341.0,238.4268,239.2905,237.995,239.2414,67341.0
2024-08-01 15:20:00,243.81,244.32,243.19,244.32,53656.0,239.2905,239.791,238.682,239.791,53656.0
2024-08-01 15:30:00,244.39,245.22,244.06,244.48,55222.0,239.8597,240.6744,239.5359,239.9481,55222.0
2024-08-01 15:40:00,244.48,245.47,244.03,245.27,67929.0,239.9481,240.9197,239.5064,240.7234,67929.0
2024-08-01 15:50:00,245.24,245.61,242.69,243.55,446636.0,240.694,241.0571,238.1913,239.0353,446636.0
2024-08-02 09:30:00,236.01,238.0,231.08,238.0,195374.0,231.6351,233.5882,226.7965,233.5882,195374.0
2024-08-02 09:40:00,238.0,238.91,235.67,236.93,61451.0,233.5882,234.4813,231.3014,232.538,61451.0
2024-08-02 09:50:00,237.29,237.42,235.43,235.65,31359.0,232.8914,233.0189,231.0658,231.2818,31359.0
2024-08-02 10:00:00,235.87,237.21,233.59,234.52,83563.0,231.4977,232.8128,229.2599,230.1727,83563.0
2024-08-02 10:10:00,234.5,235.36,233.26,234.88,50177.0,230.1531,230.9971,228.9361,230.526,50177.0
2024-08-02 10:20:00,235.09,237.14,234.79,236.7,84558.0,230.7321,232.7441,230.4377,232.3123,84558.0
2024-08-02 10:30:00,236.52,237.09,234.37,234.37,49095.0,232.1356,232.6951,230.0255,230.0255,49095.0
2024-08-02 10:40:00,234.21,235.76,234.2,235.76,47848.0,229.8684,231.3897,229.8586,231.3897,47848.0
2024-08-02 10:50:00,235.91,236.01,232.95,233.92,29628.0,231.5369,231.6351,228.6318,229.5838,29628.0
2024-08-02 11:00:00,233.84,234.96,233.6,234.91,102222.0,229.5053,230.6045,229.2698,230.5555,102222.0
2024-08-02 11:10:00,234.91,236.11,234.56,234.56,59456.0,230.5555,231.7332,230.212,230.212,59456.0
2024-08-02 11:20:00,234.54,235.15,233.89,234.92,41193.0,230.1923,230.791,229.5544,230.5653,41193.0
2024-08-02 11:30:00,234.93,236.77,234.54,236.04,88077.0,230.5751,232.381,230.1923,231.6645,88077.0
2024-08-02 11:40:00,236.17,237.46,236.02,236.74,49463.0,231.7921,233.0582,231.6449,232.3516,49463.0
2024-08-02 11:50:00,236.64,237.73,235.94,236.41,15963.0,232.2534,233.3232,231.5664,232.0277,15963.0
2024-08-02 12:00:00,236.64,237.49,235.99,236.57,32958.0,232.2534,233.0876,231.6155,232.1847,32958.0
2024-08-02 12:10:00,236.64,236.64,235.68,236.25,12818.0,232.2534,232.2534,231.3112,231.8706,12818.0
2024-08-02 12:20:00,236.43,237.11,236.23,236.91,15516.0,232.0473,232.7147,231.851,232.5184,15516.0
2024-08-02 12:30:00,236.91,237.04,235.85,236.45,32668.0,232.5184,232.646,231.478,232.0669,32668.0
2024-08-02 12:40:00,236.43,237.09,235.95,235.99,43131.0,232.0473,232.6951,231.5762,231.6155,43131.0
2024-08-02 12:50:00,235.99,235.99,234.4,234.86,78373.0,231.6155,231.6155,230.0549,230.5064,78373.0
2024-08-02 13:00:00,234.87,235.72,234.55,235.5,19421.0,230.5162,231.3505,230.2021,231.1345,19421.0
2024-08-02 13:10:00,235.43,235.65,234.25,234.52,29124.0,231.0658,231.2818,229.9077,230.1727,29124.0
2024-08-02 13:20:00,234.69,234.71,234.15,234.24,17304.0,230.3396,230.3592,229.8096,229.8979,17304.0
2024-08-02 13:30:00,234.11,234.26,233.39,233.65,18730.0,229.7703,229.9175,229.0636,229.3188,18730.0
2024-08-02 13:40:00,233.62,234.31,233.6,234.05,35755.0,229.2894,229.9666,229.2698,229.7114,35755.0
2024-08-02 13:50:00,234.13,234.88,233.91,234.68,29141.0,229.7899,230.526,229.574,230.3297,29141.0
2024-08-02 14:00:00,234.69,235.47,234.49,234.72,21059.0,230.3396,231.1051,230.1433,230.369,21059.0
2024-08-02 14:10:00,234.76,235.47,234.74,235.29,30379.0,230.4083,231.1051,230.3886,230.9284,30379.0
2024-08-02 14:20:00,235.21,236.87,235.21,236.79,21702.0,230.8499,232.4791,230.8499,232.4006,21702.0
2024-08-02 14:30:00,236.71,237.47,235.7,235.88,28784.0,232.3221,233.068,231.3308,231.5075,28784.0
2024-08-02 14:40:00,235.95,236.17,235.37,235.74,27222.0,231.5762,231.7921,231.0069,231.3701,27222.0
2024-08-02 14:50:00,235.64,236.46,235.53,235.79,20156.0,231.2719,232.0767,231.164,231.4192,20156.0
2024-08-02 15:00:00,235.86,236.8,235.69,235.93,54146.0,231.4879,232.4104,231.321,231.5566,54146.0
2024-08-02 15:10:00,235.86,236.15,235.33,236.02,26546.0,231.4879,231.7725,230.9677,231.6449,26546.0
2024-08-02 15:20:00,235.95,236.56,235.57,236.09,155054.0,231.5762,232.1749,231.2032,231.7136,155054.0
2024-08-02 15:30:00,236.12,236.45,235.71,235.72,130723.0,231.743,232.0669,231.3406,231.3505,130723.0
2024-08-02 15:40:00,235.72,236.62,235.66,235.95,97334.0,231.3505,232.2338,231.2916,231.5762,97334.0
2024-08-02 15:50:00,235.94,238.15,234.57,237.87,347338.0,231.5664,233.7354,230.2218,233.4606,347338.0
2024-08-05 09:30:00,232.03,235.8,229.01,235.3,121208.0,227.7289,231.429,224.7648,230.9382,121208.0
2024-08-05 09:40:00,236.24,236.66,230.98,235.01,74312.0,231.8608,232.273,226.6983,230.6536,74312.0
2024-08-05 09:50:00,235.24,236.89,234.07,236.0,61552.0,230.8794,232.4988,229.731,231.6253,61552.0
2024-08-05 10:00:00,236.84,241.98,234.79,234.79,84623.0,232.4497,237.4944,230.4377,230.4377,84623.0
2024-08-05 10:10:00,234.47,236.61,233.37,236.39,17125.0,230.1236,232.224,229.044,232.008,17125.0
2024-08-05 10:20:00,235.7,237.24,233.54,233.94,61442.0,231.3308,232.8423,229.2109,229.6035,61442.0
2024-08-05 10:30:00,233.68,236.22,233.38,235.51,48965.0,229.3483,231.8412,229.0538,231.1444,48965.0
2024-08-05 10:40:00,235.47,235.93,234.57,235.48,26301.0,231.1051,231.5566,230.2218,231.1149,26301.0
2024-08-05 10:50:00,235.4,237.8,234.72,234.8,16806.0,231.0364,233.3919,230.369,230.4475,16806.0
2024-08-05 11:00:00,234.81,236.84,233.92,236.13,67645.0,230.4573,232.4497,229.5838,231.7529,67645.0
2024-08-05 11:10:00,236.31,237.49,235.59,237.1,24614.0,231.9295,233.0876,231.2229,232.7049,24614.0
2024-08-05 11:20:00,236.81,238.34,236.42,236.61,21439.0,232.4203,233.9219,232.0375,232.224,21439.0
2024-08-05 11:30:00,236.38,239.12,236.38,238.48,20002.0,231.9982,234.6874,231.9982,234.0593,20002.0
2024-08-05 11:40:00,238.48,238.48,236.45,236.91,14077.0,234.0593,234.0593,232.0669,232.5184,14077.0
2024-08-05 11:50:00,236.39,236.82,235.89,236.52,10771.0,232.008,232.4301,231.5173,232.1356,10771.0
2024-08-05 12:00:00,236.99,237.62,236.17,236.48,9808.0,232.5969,233.2152,231.7921,232.0964,9808.0
2024-08-05 12:10:00,236.59,237.25,236.26,237.25,20357.0,232.2043,232.8521,231.8804,232.8521,20357.0
2024-08-05 12:20:00,237.21,239.96,236.74,239.68,22926.0,232.8128,235.5119,232.3516,235.2371,22926.0
2024-08-05 12:30:00,239.59,239.59,235.32,235.48,22703.0,235.1487,235.1487,230.9579,231.1149,22703.0
2024-08-05 12:40:00,235.59,236.59,234.46,235.03,10129.0,231.2229,232.2043,230.1138,230.6732,10129.0
2024-08-05 12:50:00,234.7,235.21,234.33,235.21,22362.0,230.3494,230.8499,229.9862,230.8499,22362.0
2024-08-05 13:00:00,235.33,236.0,234.77,235.46,22904.0,230.9677,231.6253,230.4181,231.0953,22904.0
2024-08-05 13:10:00,235.35,235.9,234.91,235.9,9711.0,230.9873,231.5271,230.5555,231.5271,9711.0
2024-08-05 13:20:00,235.84,236.62,235.6,235.6,11827.0,231.4682,232.2338,231.2327,231.2327,11827.0
2024-08-05 13:30:00,235.82,236.75,235.79,236.72,20768.0,231.4486,232.3614,231.4192,232.3319,20768.0
2024-08-05 13:40:00,236.72,237.69,236.2,236.2,24389.0,232.3319,233.2839,231.8216,231.8216,24389.0
2024-08-05 13:50:00,236.2,236.65,236.0,236.33,21067.0,231.8216,232.2632,231.6253,231.9492,21067.0
2024-08-05 14:00:00,236.05,236.08,234.87,235.25,62888.0,231.6743,231.7038,230.5162,230.8892,62888.0
2024-08-05 14:10:00,235.09,235.41,234.62,235.12,77335.0,230.7321,231.0462,230.2708,230.7616,77335.0
2024-08-05 14:20:00,235.22,235.62,234.74,235.53,83528.0,230.8597,231.2523,230.3886,231.164,83528.0
2024-08-05 14:30:00,235.53,235.76,234.96,235.23,35260.0,231.164,231.3897,230.6045,230.8695,35260.0
2024-08-05 14:40:00,235.18,235.4,232.1,232.38,91901.0,230.8205,231.0364,227.7976,228.0724,91901.0
2024-08-05 14:50:00,232.96,233.78,232.72,233.63,42645.0,228.6416,229.4464,228.4061,229.2992,42645.0
2024-08-05 15:00:00,233.83,235.0,233.65,233.72,59088.0,229.4955,230.6438,229.3188,229.3875,59088.0
2024-08-05 15:10:00,233.72,234.65,233.04,233.89,25118.0,229.3875,230.3003,228.7201,229.5544,25118.0
2024-08-05 15:20:00,234.01,235.03,233.82,234.72,28421.0,229.6722,230.6732,229.4857,230.369,28421.0
2024-08-05 15:30:00,234.92,235.63,234.65,235.35,52306.0,230.5653,231.2621,230.3003,230.9873,52306.0
2024-08-05 15:40:00,235.28,235.44,233.14,233.51,69657.0,230.9186,231.0756,228.8183,229.1814,69657.0
2024-08-05 15:50:00,233.32,235.61,233.0,235.4,193409.0,228.9949,231.2425,228.6809,231.0364,193409.0
2024-08-06 09:30:00,236.89,238.78,236.15,237.03,38388.0,232.4988,234.3537,231.7725,232.6362,38388.0
2024-08-06 09:40:00,237.03,237.62,234.35,236.67,14532.0,232.6362,233.2152,230.0059,232.2828,14532.0
2024-08-06 09:50:00,236.58,238.64,235.61,238.15,22382.0,232.1945,234.2163,231.2425,233.7354,22382.0
2024-08-06 10:00:00,237.8,239.43,237.76,239.43,26012.0,233.3919,234.9917,233.3526,234.9917,26012.0
2024-08-06 10:10:00,239.37,239.39,237.59,238.74,20776.0,234.9328,234.9524,233.1858,234.3145,20776.0
2024-08-06 10:20:00,238.38,238.8,237.01,237.16,13845.0,233.9611,234.3734,232.6165,232.7638,13845.0
2024-08-06 10:30:00,237.26,238.34,236.46,237.78,10996.0,232.8619,233.9219,232.0767,233.3723,10996.0
2024-08-06 10:40:00,237.89,240.91,237.84,240.88,12920.0,233.4802,236.4443,233.4312,236.4148,12920.0
2024-08-06 10:50:00,240.6,240.66,239.29,239.56,24914.0,236.14,236.1989,234.8543,235.1193,24914.0
2024-08-06 11:00:00,239.97,240.28,239.19,239.21,25666.0,235.5217,235.8259,234.7561,234.7758,25666.0
2024-08-06 11:10:00,239.27,239.27,237.26,237.8,25431.0,234.8347,234.8347,232.8619,233.3919,25431.0
2024-08-06 11:20:00,237.74,238.25,236.76,236.88,14450.0,233.333,233.8336,232.3712,232.489,14450.0
2024-08-06 11:30:00,236.88,238.25,236.76,237.83,16903.0,232.489,233.8336,232.3712,233.4213,16903.0
2024-08-06 11:40:00,237.67,238.64,236.8,238.37,24946.0,233.2643,234.2163,232.4104,233.9513,24946.0
2024-08-06 11:50:00,238.2,238.98,238.1,238.72,5388.0,233.7845,234.55,233.6863,234.2948,5388.0
2024-08-06 12:00:00,238.66,239.47,238.56,238.82,12294.0,234.236,235.0309,234.1378,234.393,12294.0
2024-08-06 12:10:00,238.93,239.81,238.86,239.65,9123.0,234.501,235.3646,234.4323,235.2076,9123.0
2024-08-06 12:20:00,239.78,239.81,238.56,238.8,11585.0,235.3352,235.3646,234.1378,234.3734,11585.0
2024-08-06 12:30:00,238.68,239.83,238.68,239.83,16104.0,234.2556,235.3843,234.2556,235.3843,16104.0
2024-08-06 12:40:00,239.86,240.03,239.67,239.87,5390.0,235.4137,235.5806,235.2272,235.4235,5390.0
2024-08-06 12:50:00,239.9,241.9,239.9,241.9,16446.0,235.453,237.4159,235.453,237.4159,16446.0
2024-08-06 13:00:00,241.84,242.14,241.4,241.65,12986.0,237.357,237.6515,236.9252,237.1705,12986.0
2024-08-06 13:10:00,241.5,241.58,240.77,241.34,6512.0,237.0233,237.1018,236.3068,236.8663,6512.0
2024-08-06 13:20:00,241.33,241.88,240.85,241.54,12005.0,236.8565,237.3963,236.3854,237.0626,12005.0
2024-08-06 13:30:00,241.88,242.03,241.23,241.73,18729.0,237.3963,237.5435,236.7583,237.2491,18729.0
2024-08-06 13:40:00,241.66,241.87,241.31,241.81,34589.0,237.1803,237.3865,236.8368,237.3276,34589.0
2024-08-06 13:50:00,241.65,241.71,241.08,241.1,23419.0,237.1705,237.2294,236.6111,236.6307,23419.0
2024-08-06 14:00:00,241.2,241.46,240.83,240.94,10843.0,236.7289,236.9841,236.3657,236.4737,10843.0
2024-08-06 14:10:00,241.07,242.18,240.94,242.18,9972.0,236.6013,237.6907,236.4737,237.6907,9972.0
2024-08-06 14:20:00,242.22,243.02,242.11,242.76,10704.0,237.73,238.5151,237.622,238.26,10704.0
2024-08-06 14:30:00,242.72,242.74,242.17,242.26,12406.0,238.2207,238.2403,237.6809,237.7692,12406.0
2024-08-06 14:40:00,242.26,242.38,241.73,242.13,12258.0,237.7692,237.887,237.2491,237.6416,12258.0
2024-08-06 14:50:00,242.11,242.6,240.77,240.8,15538.0,237.622,238.1029,236.3068,236.3363,15538.0
2024-08-06 15:00:00,240.6,240.6,237.41,238.03,20671.0,236.14,236.14,233.0091,233.6176,20671.0
2024-08-06 15:10:00,237.89,238.73,237.61,238.26,13369.0,233.4802,234.3047,233.2054,233.8434,13369.0
2024-08-06 15:20:00,238.42,239.73,238.22,238.46,24895.0,234.0004,235.2861,233.8041,234.0397,24895.0
2024-08-06 15:30:00,238.71,239.46,238.19,239.18,17497.0,234.285,235.0211,233.7747,234.7463,17497.0
2024-08-06 15:40:00,239.21,239.44,237.6,237.77,25243.0,234.7758,235.0015,233.1956,233.3625,25243.0
2024-08-06 15:50:00,237.72,238.2,236.3,236.56,148227.0,233.3134,233.7845,231.9197,232.1749,148227.0
2024-08-07 09:30:00,243.36,244.52,241.31,243.11,36790.0,238.8488,239.9873,236.8368,238.6035,36790.0
2024-08-07 09:40:00,242.5,243.06,240.75,241.79,17139.0,238.0048,238.5544,236.2872,237.3079,17139.0
2024-08-07 09:50:00,241.68,242.28,240.62,241.14,21498.0,237.2,237.7889,236.1596,236.67,21498.0
2024-08-07 10:00:00,241.43,241.98,240.38,240.83,24328.0,236.9546,237.4944,235.9241,236.3657,24328.0
2024-08-07 10:10:00,240.7,242.37,240.0,240.16,23692.0,236.2381,237.8772,235.5511,235.7082,23692.0
2024-08-07 10:20:00,240.56,241.41,239.08,239.59,28734.0,236.1007,236.935,234.6482,235.1487,28734.0
2024-08-07 10:30:00,239.62,240.61,239.41,240.07,21052.0,235.1782,236.1498,234.9721,235.6198,21052.0
2024-08-07 10:40:00,240.14,241.74,239.57,241.44,6945.0,235.6885,237.2589,235.1291,236.9644,6945.0
2024-08-07 10:50:00,241.55,241.92,241.11,241.21,9884.0,237.0724,237.4355,236.6405,236.7387,9884.0
2024-08-07 11:00:00,241.25,242.37,240.82,242.37,12844.0,236.7779,237.8772,236.3559,237.8772,12844.0
2024-08-07 11:10:00,242.38,242.51,241.13,241.17,12508.0,237.887,238.0146,236.6602,236.6994,12508.0
2024-08-07 11:20:00,241.25,241.7,240.7,241.59,12499.0,236.7779,237.2196,236.2381,237.1116,12499.0
2024-08-07 11:30:00,241.63,241.97,240.84,241.01,23783.0,237.1509,237.4846,236.3755,236.5424,23783.0
2024-08-07 11:40:00,240.87,241.02,238.24,238.81,24471.0,236.405,236.5522,233.8237,234.3832,24471.0
2024-08-07 11:50:00,238.81,239.2,238.42,238.92,12794.0,234.3832,234.7659,234.0004,234.4911,12794.0
2024-08-07 12:00:00,238.74,238.78,237.0,237.74,18115.0,234.3145,234.3537,232.6067,233.333,18115.0
2024-08-07 12:10:00,237.74,238.3,237.28,237.55,17555.0,233.333,233.8826,232.8815,233.1465,17555.0
2024-08-07 12:20:00,237.43,238.43,237.3,237.85,23079.0,233.0288,234.0102,232.9012,233.441,23079.0
2024-08-07 12:30:00,237.97,238.07,237.4,237.71,10529.0,233.5587,233.6569,232.9993,233.3036,10529.0
2024-08-07 12:40:00,237.71,237.99,236.14,236.42,21198.0,233.3036,233.5784,231.7627,232.0375,21198.0
2024-08-07 12:50:00,236.47,236.47,235.46,235.84,16477.0,232.0866,232.0866,231.0953,231.4682,16477.0
2024-08-07 13:00:00,235.82,235.97,234.06,234.24,16766.0,231.4486,231.5958,229.7212,229.8979,16766.0
2024-08-07 13:10:00,234.05,234.36,232.8,233.31,21227.0,229.7114,230.0157,228.4846,228.9851,21227.0
2024-08-07 13:20:00,233.18,234.24,232.98,233.47,48967.0,228.8575,229.8979,228.6612,229.1422,48967.0
2024-08-07 13:30:00,233.56,234.38,233.29,233.3,19730.0,229.2305,230.0353,228.9655,228.9753,19730.0
2024-08-07 13:40:00,233.29,233.59,231.75,232.04,25605.0,228.9655,229.2599,227.4541,227.7387,25605.0
2024-08-07 13:50:00,232.05,232.4,231.51,232.1,17824.0,227.7485,228.092,227.2185,227.7976,17824.0
2024-08-07 14:00:00,232.05,232.15,230.7,230.93,17858.0,227.7485,227.8466,226.4235,226.6493,17858.0
2024-08-07 14:10:00,230.88,230.88,229.15,229.53,32919.0,226.6002,226.6002,224.9022,225.2752,32919.0
2024-08-07 14:20:00,229.68,231.11,229.49,230.65,17390.0,225.4224,226.8259,225.2359,226.3744,17390.0
2024-08-07 14:30:00,230.63,231.28,230.02,230.5,32590.0,226.3548,226.9928,225.7561,226.2272,32590.0
2024-08-07 14:40:00,230.51,231.35,230.26,230.88,28647.0,226.237,227.0615,225.9917,226.6002,28647.0
2024-08-07 14:50:00,230.91,231.51,230.45,230.54,13057.0,226.6296,227.2185,226.1781,226.2665,13057.0
2024-08-07 15:00:00,230.55,233.07,230.16,232.49,73706.0,226.2763,228.7496,225.8935,228.1803,73706.0
2024-08-07 15:10:00,232.49,232.49,231.35,231.86,12574.0,228.1803,228.1803,227.0615,227.562,12574.0
2024-08-07 15:20:00,232.05,232.41,230.66,231.33,19107.0,227.7485,228.1018,226.3843,227.0418,19107.0
2024-08-07 15:30:00,231.22,231.66,230.59,231.0,31848.0,226.9339,227.3657,226.3156,226.718,31848.0
2024-08-07 15:40:00,230.99,231.06,230.42,231.03,34141.0,226.7081,226.7768,226.1487,226.7474,34141.0
2024-08-07 15:50:00,231.07,231.19,228.3,229.2,294342.0,226.7867,226.9044,224.068,224.9513,294342.0
2024-08-08 09:30:00,236.7,237.29,235.14,235.76,37147.0,232.3123,232.8914,230.7812,231.3897,37147.0
2024-08-08 09:40:00,235.64,236.44,233.02,233.2,27857.0,231.2719,232.0571,228.7005,228.8772,27857.0
2024-08-08 09:50:00,233.27,235.37,233.0,234.93,54783.0,228.9459,231.0069,228.6809,230.5751,54783.0
2024-08-08 10:00:00,235.6,237.49,235.21,236.61,28289.0,231.2327,233.0876,230.8499,232.224,28289.0
2024-08-08 10:10:00,236.53,238.71,236.18,237.71,16779.0,232.1454,234.285,231.8019,233.3036,16779.0
2024-08-08 10:20:00,237.68,239.64,237.55,239.64,30756.0,233.2741,235.1978,233.1465,235.1978,30756.0
2024-08-08 10:30:00,239.46,240.31,238.7,240.03,21982.0,235.0211,235.8554,234.2752,235.5806,21982.0
2024-08-08 10:40:00,239.87,240.33,238.69,240.29,17571.0,235.4235,235.875,234.2654,235.8357,17571.0
2024-08-08 10:50:00,240.49,240.87,239.61,240.87,26441.0,236.032,236.405,235.1683,236.405,26441.0
2024-08-08 11:00:00,241.07,241.5,240.52,240.9,40600.0,236.6013,237.0233,236.0615,236.4344,40600.0
2024-08-08 11:10:00,241.0,241.0,239.22,240.22,37592.0,236.5326,236.5326,234.7856,235.767,37592.0
2024-08-08 11:20:00,240.25,242.43,240.24,241.71,34469.0,235.7965,237.9361,235.7867,237.2294,34469.0
2024-08-08 11:30:00,241.76,242.42,241.76,241.91,26833.0,237.2785,237.9263,237.2785,237.4257,26833.0
2024-08-08 11:40:00,241.81,242.27,241.46,241.67,13551.0,237.3276,237.779,236.9841,237.1902,13551.0
2024-08-08 11:50:00,241.61,242.56,241.6,242.05,14645.0,237.1313,238.0637,237.1215,237.5631,14645.0
2024-08-08 12:00:00,241.95,243.3,241.87,243.1,31512.0,237.465,238.7899,237.3865,238.5937,31512.0
2024-08-08 12:10:00,243.0,243.29,242.14,242.52,19644.0,238.4955,238.7801,237.6515,238.0244,19644.0
2024-08-08 12:20:00,242.53,242.73,242.14,242.4,15974.0,238.0342,238.2305,237.6515,237.9066,15974.0
2024-08-08 12:30:00,242.41,242.41,240.64,240.95,14164.0,237.9164,237.9164,236.1793,236.4835,14164.0
2024-08-08 12:40:00,240.85,241.47,240.7,241.47,16229.0,236.3854,236.9939,236.2381,236.9939,16229.0
2024-08-08 12:50:00,241.46,241.46,240.47,240.65,20365.0,236.9841,236.9841,236.0124,236.1891,20365.0
2024-08-08 13:00:00,240.69,241.34,240.1,241.34,13131.0,236.2283,236.8663,235.6493,236.8663,13131.0
2024-08-08 13:10:00,241.24,242.02,241.01,241.89,12803.0,236.7681,237.5337,236.5424,237.4061,12803.0
2024-08-08 13:20:00,241.89,243.09,241.66,243.06,12757.0,237.4061,238.5838,237.1803,238.5544,12757.0
2024-08-08 13:30:00,243.09,243.74,242.86,243.27,15502.0,238.5838,239.2218,238.3581,238.7605,15502.0
2024-08-08 13:40:00,243.17,243.85,242.99,243.85,16516.0,238.6624,239.3298,238.4857,239.3298,16516.0
2024-08-08 13:50:00,243.85,244.22,243.38,243.62,25106.0,239.3298,239.6929,238.8685,239.104,25106.0
2024-08-08 14:00:00,243.62,244.43,243.28,243.98,16891.0,239.104,239.899,238.7703,239.4573,16891.0
2024-08-08 14:10:00,244.05,244.27,243.64,243.64,23836.0,239.526,239.742,239.1236,239.1236,23836.0
2024-08-08 14:20:00,243.71,244.27,243.3,243.48,23136.0,239.1923,239.742,238.7899,238.9666,23136.0
2024-08-08 14:30:00,243.38,243.96,243.21,243.23,15128.0,238.8685,239.4377,238.7016,238.7212,15128.0
2024-08-08 14:40:00,243.24,243.3,242.55,243.02,16135.0,238.7311,238.7899,238.0539,238.5151,16135.0
2024-08-08 14:50:00,243.1,243.35,242.67,242.88,24010.0,238.5937,238.839,238.1716,238.3777,24010.0
2024-08-08 15:00:00,242.79,242.81,241.49,242.45,22109.0,238.2894,238.309,237.0135,237.9557,22109.0
2024-08-08 15:10:00,242.55,243.04,242.46,242.68,14539.0,238.0539,238.5348,237.9655,238.1814,14539.0
2024-08-08 15:20:00,242.74,243.57,242.7,242.8,32665.0,238.2403,239.0549,238.2011,238.2992,32665.0
2024-08-08 15:30:00,242.8,243.04,241.81,242.1,25791.0,238.2992,238.5348,237.3276,237.6122,25791.0
2024-08-08 15:40:00,242.13,244.2,242.13,243.18,96220.0,237.6416,239.6733,237.6416,238.6722,96220.0
2024-08-08 15:50:00,243.05,245.96,242.33,245.43,360221.0,238.5446,241.4006,237.8379,240.8805,360221.0
2024-08-09 09:30:00,242.38,243.24,242.02,242.78,27308.0,237.887,238.7311,237.5337,238.2796,27308.0
2024-08-09 09:40:00,242.79,243.4,240.33,240.71,17630.0,238.2894,238.8881,235.875,236.248,17630.0
2024-08-09 09:50:00,240.7,241.37,239.48,239.95,9944.0,236.2381,236.8957,235.0408,235.502,9944.0
2024-08-09 10:00:00,239.76,241.07,239.06,239.37,30899.0,235.3156,236.6013,234.6285,234.9328,30899.0
2024-08-09 10:10:00,239.28,241.57,239.28,240.91,19813.0,234.8445,237.092,234.8445,236.4443,19813.0
2024-08-09 10:20:00,241.0,241.38,240.08,240.09,18605.0,236.5326,236.9055,235.6296,235.6395,18605.0
2024-08-09 10:30:00,240.06,240.07,239.17,239.68,6087.0,235.61,235.6198,234.7365,235.2371,6087.0
2024-08-09 10:40:00,239.78,240.72,239.65,240.72,5476.0,235.3352,236.2578,235.2076,236.2578,5476.0
2024-08-09 10:50:00,240.98,241.93,240.97,241.0,6200.0,236.513,237.4453,236.5031,236.5326,6200.0
2024-08-09 11:00:00,240.82,241.77,240.82,241.25,8022.0,236.3559,237.2883,236.3559,236.7779,8022.0
2024-08-09 11:10:00,241.22,241.22,240.75,241.09,3090.0,236.7485,236.7485,236.2872,236.6209,3090.0
2024-08-09 11:20:00,240.65,240.79,239.88,239.88,4277.0,236.1891,236.3265,235.4333,235.4333,4277.0
2024-08-09 11:30:00,239.91,240.5,239.9,240.02,7624.0,235.4628,236.0419,235.453,235.5707,7624.0
2024-08-09 11:40:00,240.17,240.68,240.02,240.65,8630.0,235.718,236.2185,235.5707,236.1891,8630.0
2024-08-09 11:50:00,240.66,241.23,239.93,240.02,11047.0,236.1989,236.7583,235.4824,235.5707,11047.0
2024-08-09 12:00:00,239.93,240.18,239.73,239.93,3938.0,235.4824,235.7278,235.2861,235.4824,3938.0
2024-08-09 12:10:00,239.88,240.0,239.5,240.0,8980.0,235.4333,235.5511,235.0604,235.5511,8980.0
2024-08-09 12:20:00,240.02,240.16,239.48,239.93,4853.0,235.5707,235.7082,235.0408,235.4824,4853.0
2024-08-09 12:30:00,240.34,240.75,240.26,240.6,4089.0,235.8848,236.2872,235.8063,236.14,4089.0
2024-08-09 12:40:00,240.61,240.88,240.42,240.88,6203.0,236.1498,236.4148,235.9633,236.4148,6203.0
2024-08-09 12:50:00,240.87,241.0,240.15,240.66,8665.0,236.405,236.5326,235.6983,236.1989,8665.0
2024-08-09 13:00:00,240.78,241.28,240.77,241.13,4824.0,236.3167,236.8074,236.3068,236.6602,4824.0
2024-08-09 13:10:00,241.17,242.64,241.16,242.52,7198.0,236.6994,238.1422,236.6896,238.0244,7198.0
2024-08-09 13:20:00,242.56,242.9,242.14,242.78,4478.0,238.0637,238.3974,237.6515,238.2796,4478.0
2024-08-09 13:30:00,243.19,243.57,242.72,243.56,7760.0,238.682,239.0549,238.2207,239.0451,7760.0
2024-08-09 13:40:00,243.58,243.91,243.1,243.23,9086.0,239.0648,239.3886,238.5937,238.7212,9086.0
2024-08-09 13:50:00,243.4,243.56,242.56,242.7,7162.0,238.8881,239.0451,238.0637,238.2011,7162.0
2024-08-09 14:00:00,242.74,243.28,242.54,243.01,6560.0,238.2403,238.7703,238.044,238.5053,6560.0
2024-08-09 14:10:00,242.93,242.93,242.05,242.43,5365.0,238.4268,238.4268,237.5631,237.9361,5365.0
2024-08-09 14:20:00,242.47,242.64,242.24,242.46,5155.0,237.9753,238.1422,237.7496,237.9655,5155.0
2024-08-09 14:30:00,242.52,242.93,242.18,242.93,7436.0,238.0244,238.4268,237.6907,238.4268,7436.0
2024-08-09 14:40:00,242.94,243.13,242.58,242.72,4536.0,238.4366,238.6231,238.0833,238.2207,4536.0
2024-08-09 14:50:00,242.69,242.84,242.2,242.84,4971.0,238.1913,238.3385,237.7103,238.3385,4971.0
2024-08-09 15:00:00,242.73,242.79,242.1,242.35,10760.0,238.2305,238.2894,237.6122,237.8576,10760.0
2024-08-09 15:10:00,242.6,243.08,242.54,243.05,4663.0,238.1029,238.574,238.044,238.5446,4663.0
2024-08-09 15:20:00,242.89,243.12,242.24,242.92,6118.0,238.3875,238.6133,237.7496,238.417,6118.0
2024-08-09 15:30:00,242.82,243.18,242.72,242.88,9165.0,238.3188,238.6722,238.2207,238.3777,9165.0
2024-08-09 15:40:00,243.02,243.02,242.2,242.22,16489.0,238.5151,238.5151,237.7103,237.73,16489.0
2024-08-09 15:50:00,242.34,242.44,241.03,242.12,114130.0,237.8477,237.9459,236.562,237.6318,114130.0
2024-08-12 09:30:00,242.7,243.12,240.64,241.24,25101.0,238.2011,238.6133,236.1793,236.7681,25101.0
2024-08-12 09:40:00,240.45,241.06,238.57,238.84,21741.0,235.9928,236.5915,234.1476,234.4126,21741.0
2024-08-12 09:50:00,238.92,239.8,237.02,237.76,32398.0,234.4911,235.3548,232.6264,233.3526,32398.0
2024-08-12 10:00:00,237.9,240.23,237.64,240.23,21204.0,233.49,235.7769,233.2349,235.7769,21204.0
2024-08-12 10:10:00,240.01,240.9,239.96,240.51,22747.0,235.5609,236.4344,235.5119,236.0517,22747.0
2024-08-12 10:20:00,240.63,241.8,240.4,241.03,28747.0,236.1694,237.3178,235.9437,236.562,28747.0
2024-08-12 10:30:00,241.05,242.1,241.05,242.0,10467.0,236.5817,237.6122,236.5817,237.514,10467.0
2024-08-12 10:40:00,242.09,242.53,241.02,241.59,21059.0,237.6024,238.0342,236.5522,237.1116,21059.0
2024-08-12 10:50:00,241.39,241.59,241.0,241.34,32231.0,236.9154,237.1116,236.5326,236.8663,32231.0
2024-08-12 11:00:00,241.34,242.57,241.05,242.01,11917.0,236.8663,238.0735,236.5817,237.5239,11917.0
2024-08-12 11:10:00,242.36,242.98,242.33,242.63,27055.0,237.8674,238.4759,237.8379,238.1324,27055.0
2024-08-12 11:20:00,242.78,242.78,239.74,240.63,20917.0,238.2796,238.2796,235.2959,236.1694,20917.0
2024-08-12 11:30:00,240.79,240.82,239.54,239.54,35900.0,236.3265,236.3559,235.0996,235.0996,35900.0
2024-08-12 11:40:00,239.48,239.92,239.03,239.7,14491.0,235.0408,235.4726,234.5991,235.2567,14491.0
2024-08-12 11:50:00,239.7,240.84,239.48,240.78,170597.0,235.2567,236.3755,235.0408,236.3167,170597.0
2024-08-12 12:00:00,240.78,241.27,240.05,240.5,7056.0,236.3167,236.7976,235.6002,236.0419,7056.0
2024-08-12 12:10:00,240.24,240.51,239.3,239.92,8315.0,235.7867,236.0517,234.8641,235.4726,8315.0
2024-08-12 12:20:00,239.86,240.33,239.57,239.85,7068.0,235.4137,235.875,235.1291,235.4039,7068.0
2024-08-12 12:30:00,240.01,240.33,239.01,239.56,28565.0,235.5609,235.875,234.5795,235.1193,28565.0
2024-08-12 12:40:00,239.61,239.75,238.83,239.64,13809.0,235.1683,235.3058,234.4028,235.1978,13809.0
2024-08-12 12:50:00,239.55,239.78,238.34,238.34,15114.0,235.1095,235.3352,233.9219,233.9219,15114.0
2024-08-12 13:00:00,238.35,238.56,237.92,238.32,12184.0,233.9317,234.1378,233.5097,233.9023,12184.0
2024-08-12 13:10:00,238.21,239.1,238.01,238.91,12876.0,233.7943,234.6678,233.598,234.4813,12876.0
2024-08-12 13:20:00,238.89,239.24,238.18,238.65,19890.0,234.4617,234.8052,233.7649,234.2261,19890.0
2024-08-12 13:30:00,238.76,239.97,238.75,239.14,46916.0,234.3341,235.5217,234.3243,234.7071,46916.0
2024-08-12 13:40:00,239.17,239.38,238.77,239.03,15667.0,234.7365,234.9426,234.3439,234.5991,15667.0
2024-08-12 13:50:00,238.93,239.6,238.65,239.3,13158.0,234.501,235.1585,234.2261,234.8641,13158.0
2024-08-12 14:00:00,239.2,239.73,238.75,238.78,21122.0,234.7659,235.2861,234.3243,234.3537,21122.0
2024-08-12 14:10:00,238.97,239.32,238.84,239.0,7685.0,234.5402,234.8837,234.4126,234.5697,7685.0
2024-08-12 14:20:00,239.07,239.52,238.96,239.25,8830.0,234.6384,235.08,234.5304,234.815,8830.0
2024-08-12 14:30:00,239.03,239.37,238.84,239.35,11449.0,234.5991,234.9328,234.4126,234.9132,11449.0
2024-08-12 14:40:00,239.13,239.13,238.72,238.84,8732.0,234.6972,234.6972,234.2948,234.4126,8732.0
2024-08-12 14:50:00,238.95,239.5,238.9,239.38,49868.0,234.5206,235.0604,234.4715,234.9426,49868.0
2024-08-12 15:00:00,239.26,239.4,238.85,239.01,6658.0,234.8248,234.9622,234.4224,234.5795,6658.0
2024-08-12 15:10:00,239.01,239.72,238.79,239.51,15940.0,234.5795,235.2763,234.3635,235.0702,15940.0
2024-08-12 15:20:00,239.52,239.8,239.28,239.43,40345.0,235.08,235.3548,234.8445,234.9917,40345.0
2024-08-12 15:30:00,239.43,239.7,238.78,239.04,11418.0,234.9917,235.2567,234.3537,234.6089,11418.0
2024-08-12 15:40:00,239.02,239.65,238.91,239.0,57191.0,234.5893,235.2076,234.4813,234.5697,57191.0
2024-08-12 15:50:00,238.95,240.32,238.36,240.27,167161.0,234.5206,235.8652,233.9415,235.8161,167161.0
2024-08-13 09:30:00,241.46,243.85,241.1,241.23,39113.0,236.9841,239.3298,236.6307,236.7583,39113.0
2024-08-13 09:40:00,241.89,244.16,241.42,243.98,14128.0,237.4061,239.634,236.9448,239.4573,14128.0
2024-08-13 09:50:00,244.16,244.94,243.96,244.56,14525.0,239.634,240.3995,239.4377,240.0266,14525.0
2024-08-13 10:00:00,244.56,244.56,243.03,243.17,11924.0,240.0266,240.0266,238.525,238.6624,11924.0
2024-08-13 10:10:00,243.13,243.94,243.04,243.12,11235.0,238.6231,239.4181,238.5348,238.6133,11235.0
2024-08-13 10:20:00,243.12,243.82,242.88,243.75,24971.0,238.6133,239.3003,238.3777,239.2316,24971.0
2024-08-13 10:30:00,243.8,243.8,242.95,243.44,22648.0,239.2807,239.2807,238.4464,238.9274,22648.0
2024-08-13 10:40:00,243.28,244.46,243.28,244.12,15378.0,238.7703,239.9284,238.7703,239.5947,15378.0
2024-08-13 10:50:00,244.12,244.12,243.78,243.94,7044.0,239.5947,239.5947,239.261,239.4181,7044.0
2024-08-13 11:00:00,243.77,244.34,243.41,243.87,12669.0,239.2512,239.8107,238.8979,239.3494,12669.0
2024-08-13 11:10:00,243.85,244.37,243.71,244.2,5756.0,239.3298,239.8401,239.1923,239.6733,5756.0
2024-08-13 11:20:00,244.09,244.72,243.88,244.67,16663.0,239.5653,240.1836,239.3592,240.1346,16663.0
2024-08-13 11:30:00,244.67,245.23,244.47,245.13,17935.0,240.1346,240.6842,239.9383,240.586,17935.0
2024-08-13 11:40:00,245.13,245.63,245.07,245.29,14727.0,240.586,241.0768,240.5271,240.7431,14727.0
2024-08-13 11:50:00,245.3,246.36,245.17,246.22,27917.0,240.7529,241.7932,240.6253,241.6558,27917.0
2024-08-13 12:00:00,246.13,246.75,245.64,246.67,15699.0,241.5675,242.176,241.0866,242.0975,15699.0
2024-08-13 12:10:00,246.67,247.0,246.56,246.91,16815.0,242.0975,242.4214,241.9895,242.333,16815.0
2024-08-13 12:20:00,246.82,247.64,246.82,247.43,19679.0,242.2447,243.0495,242.2447,242.8434,19679.0
2024-08-13 12:30:00,247.43,247.7,247.12,247.43,14689.0,242.8434,243.1084,242.5391,242.8434,14689.0
2024-08-13 12:40:00,247.43,248.02,247.35,247.93,27244.0,242.8434,243.4225,242.7649,243.3341,27244.0
2024-08-13 12:50:00,248.15,248.29,247.8,248.1,15147.0,243.55,243.6874,243.2065,243.501,15147.0
2024-08-13 13:00:00,248.1,248.25,247.65,248.2,5039.0,243.501,243.6482,243.0593,243.5991,5039.0
2024-08-13 13:10:00,248.2,248.61,247.98,248.35,10944.0,243.5991,244.0015,243.3832,243.7463,10944.0
2024-08-13 13:20:00,248.22,248.31,247.65,248.12,6464.0,243.6187,243.7071,243.0593,243.5206,6464.0
2024-08-13 13:30:00,248.41,248.5,247.64,247.75,19800.0,243.8052,243.8936,243.0495,243.1575,19800.0
2024-08-13 13:40:00,247.75,248.32,246.59,247.29,34496.0,243.1575,243.7169,242.019,242.706,34496.0
2024-08-13 13:50:00,247.21,248.16,247.19,248.05,5033.0,242.6275,243.5599,242.6078,243.4519,5033.0
2024-08-13 14:00:00,248.14,248.14,247.68,247.9,29014.0,243.5402,243.5402,243.0888,243.3047,29014.0
2024-08-13 14:10:00,247.79,248.08,246.81,247.19,31644.0,243.1967,243.4813,242.2349,242.6078,31644.0
2024-08-13 14:20:00,247.23,247.67,247.23,247.48,6272.0,242.6471,243.0789,242.6471,242.8925,6272.0
2024-08-13 14:30:00,247.34,247.48,247.09,247.38,12270.0,242.7551,242.8925,242.5097,242.7943,12270.0
2024-08-13 14:40:00,247.32,247.32,246.59,246.81,14610.0,242.7354,242.7354,242.019,242.2349,14610.0
2024-08-13 14:50:00,246.78,246.96,246.49,246.54,26788.0,242.2054,242.3821,241.9208,241.9699,26788.0
2024-08-13 15:00:00,246.54,246.54,245.61,245.99,21875.0,241.9699,241.9699,241.0571,241.4301,21875.0
2024-08-13 15:10:00,245.96,246.17,245.25,245.63,13782.0,241.4006,241.6067,240.7038,241.0768,13782.0
2024-08-13 15:20:00,245.6,246.13,245.23,246.08,30009.0,241.0473,241.5675,240.6842,241.5184,30009.0
2024-08-13 15:30:00,246.09,246.57,245.76,245.98,34425.0,241.5282,241.9993,241.2043,241.4203,34425.0
2024-08-13 15:40:00,245.88,248.2,245.88,248.2,68155.0,241.3221,243.5991,241.3221,243.5991,68155.0
2024-08-13 15:50:00,248.07,248.32,247.34,248.09,265973.0,243.4715,243.7169,242.7551,243.4912,265973.0
2024-08-14 09:30:00,247.79,248.89,246.17,246.17,23253.0,243.1967,244.2763,241.6067,241.6067,23253.0
2024-08-14 09:40:00,246.0,246.42,244.11,245.77,11791.0,241.4399,241.8521,239.5849,241.2142,11791.0
2024-08-14 09:50:00,244.92,245.01,242.31,242.95,12274.0,240.3799,240.4682,237.8183,238.4464,12274.0
2024-08-14 10:00:00,243.26,244.06,242.82,244.05,23585.0,238.7507,239.5359,238.3188,239.526,23585.0
2024-08-14 10:10:00,243.67,243.67,241.81,242.25,33339.0,239.1531,239.1531,237.3276,237.7594,33339.0
2024-08-14 10:20:00,242.33,243.16,242.25,242.47,13455.0,237.8379,238.6525,237.7594,237.9753,13455.0
2024-08-14 10:30:00,242.65,242.79,241.25,241.92,13598.0,238.152,238.2894,236.7779,237.4355,13598.0
2024-08-14 10:40:00,241.94,243.37,241.94,243.37,10605.0,237.4552,238.8587,237.4552,238.8587,10605.0
2024-08-14 10:50:00,243.48,244.36,243.16,244.12,14639.0,238.9666,239.8303,238.6525,239.5947,14639.0
2024-08-14 11:00:00,244.29,244.31,242.87,243.04,15020.0,239.7616,239.7812,238.3679,238.5348,15020.0
2024-08-14 11:10:00,243.05,243.41,242.87,242.98,8300.0,238.5446,238.8979,238.3679,238.4759,8300.0
2024-08-14 11:20:00,242.84,243.12,242.54,243.09,17755.0,238.3385,238.6133,238.044,238.5838,17755.0
2024-08-14 11:30:00,243.21,244.57,243.07,244.34,30743.0,238.7016,240.0364,238.5642,239.8107,30743.0
2024-08-14 11:40:00,244.34,244.93,244.31,244.64,19597.0,239.8107,240.3897,239.7812,240.1051,19597.0
2024-08-14 11:50:00,244.54,245.21,244.42,245.02,34004.0,240.007,240.6645,239.8892,240.4781,34004.0
2024-08-14 12:00:00,244.96,245.41,244.62,244.62,19030.0,240.4192,240.8608,240.0855,240.0855,19030.0
2024-08-14 12:10:00,244.6,244.68,243.36,243.51,8519.0,240.0658,240.1444,238.8488,238.9961,8519.0
2024-08-14 12:20:00,243.5,243.57,241.56,242.45,18181.0,238.9862,239.0549,237.0822,237.9557,18181.0
2024-08-14 12:30:00,242.26,243.06,242.23,243.05,19068.0,237.7692,238.5544,237.7398,238.5446,19068.0
2024-08-14 12:40:00,243.0,243.34,241.93,242.26,8541.0,238.4955,238.8292,237.4453,237.7692,8541.0
2024-08-14 12:50:00,242.35,242.86,242.26,242.6,11151.0,237.8576,238.3581,237.7692,238.1029,11151.0
2024-08-14 13:00:00,242.6,243.73,242.2,243.59,7202.0,238.1029,239.212,237.7103,239.0746,7202.0
2024-08-14 13:10:00,243.38,243.71,242.78,243.64,6902.0,238.8685,239.1923,238.2796,239.1236,6902.0
2024-08-14 13:20:00,243.64,243.97,243.42,243.87,16436.0,239.1236,239.4475,238.9077,239.3494,16436.0
2024-08-14 13:30:00,243.97,243.97,242.97,243.22,5542.0,239.4475,239.4475,238.4661,238.7114,5542.0
2024-08-14 13:40:00,243.21,243.24,242.68,242.93,8478.0,238.7016,238.7311,238.1814,238.4268,8478.0
2024-08-14 13:50:00,243.05,243.44,242.79,243.01,13690.0,238.5446,238.9274,238.2894,238.5053,13690.0
2024-08-14 14:00:00,242.95,243.34,242.65,242.84,5948.0,238.4464,238.8292,238.152,238.3385,5948.0
2024-08-14 14:10:00,242.86,243.06,242.74,242.97,7269.0,238.3581,238.5544,238.2403,238.4661,7269.0
2024-08-14 14:20:00,242.97,243.26,242.97,243.19,5055.0,238.4661,238.7507,238.4661,238.682,5055.0
2024-08-14 14:30:00,243.19,243.62,243.11,243.4,16681.0,238.682,239.104,238.6035,238.8881,16681.0
2024-08-14 14:40:00,243.4,243.57,243.25,243.48,8273.0,238.8881,239.0549,238.7409,238.9666,8273.0
2024-08-14 14:50:00,243.57,244.32,243.52,244.26,59951.0,239.0549,239.791,239.0059,239.7322,59951.0
2024-08-14 15:00:00,244.26,244.29,243.68,243.68,18777.0,239.7322,239.7616,239.1629,239.1629,18777.0
2024-08-14 15:10:00,243.68,243.69,242.83,243.19,16784.0,239.1629,239.1727,238.3287,238.682,16784.0
2024-08-14 15:20:00,243.25,243.64,242.76,243.26,19598.0,238.7409,239.1236,238.26,238.7507,19598.0
2024-08-14 15:30:00,243.27,243.35,242.67,242.72,16055.0,238.7605,238.839,238.1716,238.2207,16055.0
2024-08-14 15:40:00,242.81,243.7,242.67,243.63,32747.0,238.309,239.1825,238.1716,239.1138,32747.0
2024-08-14 15:50:00,243.63,244.24,242.67,243.65,239059.0,239.1138,239.7125,238.1716,239.1335,239059.0
2024-08-15 09:30:00,250.19,251.55,247.36,250.5,62336.0,245.5522,246.887,242.7747,245.8565,62336.0
2024-08-15 09:40:00,251.0,251.4,250.04,250.67,36507.0,246.3472,246.7398,245.405,246.0233,36507.0
2024-08-15 09:50:00,250.86,251.31,250.26,251.0,16462.0,246.2098,246.6515,245.6209,246.3472,16462.0
2024-08-15 10:00:00,251.0,251.75,250.0,250.64,29338.0,246.3472,247.0833,245.3657,245.9939,29338.0
2024-08-15 10:10:00,250.74,251.27,250.39,250.47,18944.0,246.092,246.6122,245.7485,245.827,18944.0
2024-08-15 10:20:00,250.82,251.45,250.67,251.2,22592.0,246.1705,246.7889,246.0233,246.5435,22592.0
2024-08-15 10:30:00,251.06,251.25,250.46,251.0,9483.0,246.4061,246.5926,245.8172,246.3472,9483.0
2024-08-15 10:40:00,251.03,251.56,250.99,251.52,22826.0,246.3767,246.8968,246.3374,246.8576,22826.0
2024-08-15 10:50:00,251.49,251.66,250.47,250.6,11913.0,246.8281,246.995,245.827,245.9546,11913.0
2024-08-15 11:00:00,250.54,252.0,250.44,251.99,23522.0,245.8957,247.3287,245.7976,247.3189,23522.0
2024-08-15 11:10:00,251.83,253.03,251.8,252.69,12951.0,247.1618,248.3396,247.1324,248.0059,12951.0
2024-08-15 11:20:00,252.49,252.91,252.11,252.66,18935.0,247.8096,248.2218,247.4366,247.9764,18935.0
2024-08-15 11:30:00,252.71,253.01,252.22,252.83,18873.0,248.0255,248.32,247.5446,248.1433,18873.0
2024-08-15 11:40:00,252.95,253.72,252.95,252.97,16362.0,248.2611,249.0168,248.2611,248.2807,16362.0
2024-08-15 11:50:00,252.97,253.23,252.55,252.55,14098.0,248.2807,248.5359,247.8685,247.8685,14098.0
2024-08-15 12:00:00,252.63,253.42,252.56,253.33,17678.0,247.947,248.7224,247.8783,248.634,17678.0
2024-08-15 12:10:00,253.45,254.28,253.33,254.16,34804.0,248.7518,249.5664,248.634,249.4486,34804.0
2024-08-15 12:20:00,254.17,254.42,253.9,254.05,30726.0,249.4585,249.7038,249.1935,249.3407,30726.0
2024-08-15 12:30:00,253.95,253.95,253.11,253.36,15237.0,249.2425,249.2425,248.4181,248.6635,15237.0
2024-08-15 12:40:00,253.31,253.99,252.34,252.66,20286.0,248.6144,249.2818,247.6624,247.9764,20286.0
2024-08-15 12:50:00,252.65,254.0,252.65,254.0,10350.0,247.9666,249.2916,247.9666,249.2916,10350.0
2024-08-15 13:00:00,253.7,254.47,253.56,254.14,13651.0,248.9972,249.7529,248.8598,249.429,13651.0
2024-08-15 13:10:00,254.12,254.38,253.84,253.85,18427.0,249.4094,249.6646,249.1346,249.1444,18427.0
2024-08-15 13:20:00,253.88,253.98,253.41,253.77,10964.0,249.1738,249.272,248.7125,249.0659,10964.0
2024-08-15 13:30:00,253.77,254.11,253.5,254.11,8188.0,249.0659,249.3996,248.8009,249.3996,8188.0
2024-08-15 13:40:00,254.1,254.51,253.95,254.16,13638.0,249.3897,249.7921,249.2425,249.4486,13638.0
2024-08-15 13:50:00,254.36,254.36,254.05,254.14,25563.0,249.6449,249.6449,249.3407,249.429,25563.0
2024-08-15 14:00:00,254.11,254.65,254.11,254.55,12803.0,249.3996,249.9296,249.3996,249.8314,12803.0
2024-08-15 14:10:00,254.55,254.67,253.63,254.0,16610.0,249.8314,249.9492,248.9285,249.2916,16610.0
2024-08-15 14:20:00,254.11,254.3,253.84,254.02,16844.0,249.3996,249.586,249.1346,249.3112,16844.0
2024-08-15 14:30:00,254.02,254.15,253.63,253.65,12479.0,249.3112,249.4388,248.9285,248.9481,12479.0
2024-08-15 14:40:00,253.73,254.22,253.53,253.88,13271.0,249.0266,249.5075,248.8303,249.1738,13271.0
2024-08-15 14:50:00,253.78,253.78,253.23,253.3,13878.0,249.0757,249.0757,248.5359,248.6046,13878.0
2024-08-15 15:00:00,253.27,253.29,252.64,253.16,11499.0,248.5751,248.5948,247.9568,248.4672,11499.0
2024-08-15 15:10:00,253.09,253.9,252.88,253.71,17738.0,248.3985,249.1935,248.1924,249.007,17738.0
2024-08-15 15:20:00,253.88,254.07,253.51,253.9,18218.0,249.1738,249.3603,248.8107,249.1935,18218.0
2024-08-15 15:30:00,253.84,254.35,253.69,254.08,27207.0,249.1346,249.6351,248.9873,249.3701,27207.0
2024-08-15 15:40:00,253.98,254.76,253.64,253.89,50073.0,249.272,250.0375,248.9383,249.1836,50073.0
2024-08-15 15:50:00,253.8,254.49,253.07,253.27,350298.0,249.0953,249.7725,248.3788,248.5751,350298.0
2024-08-16 09:30:00,252.0,252.08,250.03,251.85,68527.0,247.3287,247.4072,245.3952,247.1815,68527.0
2024-08-16 09:40:00,251.58,251.91,250.24,250.57,14326.0,246.9165,247.2403,245.6013,245.9252,14326.0
2024-08-16 09:50:00,250.58,252.05,250.58,251.14,19388.0,245.935,247.3777,245.935,246.4846,19388.0
2024-08-16 10:00:00,251.33,252.99,251.33,252.99,11927.0,246.6711,248.3003,246.6711,248.3003,11927.0
2024-08-16 10:10:00,252.69,254.63,252.45,254.29,23986.0,248.0059,249.9099,247.7703,249.5762,23986.0
2024-08-16 10:20:00,254.61,254.77,253.81,254.53,14247.0,249.8903,250.0473,249.1051,249.8118,14247.0
2024-08-16 10:30:00,254.29,254.94,253.42,253.68,15355.0,249.5762,250.2142,248.7224,248.9775,15355.0
2024-08-16 10:40:00,253.73,253.74,251.49,251.67,7422.0,249.0266,249.0364,246.8281,247.0048,7422.0
2024-08-16 10:50:00,251.78,252.58,251.78,252.43,4716.0,247.1128,247.8979,247.1128,247.7507,4716.0
2024-08-16 11:00:00,252.31,252.61,252.05,252.31,10871.0,247.6329,247.9274,247.3777,247.6329,10871.0
2024-08-16 11:10:00,252.29,253.16,252.09,253.08,25900.0,247.6133,248.4672,247.417,248.3887,25900.0
2024-08-16 11:20:00,252.98,253.54,252.73,253.39,11261.0,248.2905,248.8401,248.0451,248.6929,11261.0
2024-08-16 11:30:00,253.48,253.76,253.18,253.42,17354.0,248.7812,249.0561,248.4868,248.7224,17354.0
2024-08-16 11:40:00,253.42,253.5,253.04,253.16,10824.0,248.7224,248.8009,248.3494,248.4672,10824.0
2024-08-16 11:50:00,253.11,253.97,253.11,253.86,12543.0,248.4181,249.2622,248.4181,249.1542,12543.0
2024-08-16 12:00:00,253.77,254.08,253.59,254.08,3340.0,249.0659,249.3701,248.8892,249.3701,3340.0
2024-08-16 12:10:00,254.29,254.89,254.29,254.38,8495.0,249.5762,250.1651,249.5762,249.6646,8495.0
2024-08-16 12:20:00,254.45,255.22,254.4,255.14,7253.0,249.7333,250.489,249.6842,250.4105,7253.0
2024-08-16 12:30:00,255.05,255.73,255.04,255.67,11372.0,250.3221,250.9895,250.3123,250.9306,11372.0
2024-08-16 12:40:00,255.61,255.61,254.92,255.21,8183.0,250.8718,250.8718,250.1945,250.4792,8183.0
2024-08-16 12:50:00,255.24,255.78,254.89,255.58,8546.0,250.5086,251.0386,250.1651,250.8423,8546.0
2024-08-16 13:00:00,255.49,255.49,254.98,255.08,6121.0,250.754,250.754,250.2534,250.3516,6121.0
2024-08-16 13:10:00,255.12,255.19,254.91,254.94,5045.0,250.3908,250.4595,250.1847,250.2142,5045.0
2024-08-16 13:20:00,255.0,255.01,254.64,254.83,11483.0,250.2731,250.2829,249.9197,250.1062,11483.0
2024-08-16 13:30:00,254.72,255.35,254.66,255.33,19697.0,249.9983,250.6166,249.9394,250.5969,19697.0
2024-08-16 13:40:00,255.39,255.48,255.22,255.4,7711.0,250.6558,250.7442,250.489,250.6656,7711.0
2024-08-16 13:50:00,255.44,255.7,254.85,255.7,11812.0,250.7049,250.9601,250.1258,250.9601,11812.0
2024-08-16 14:00:00,255.67,255.67,254.9,254.9,14017.0,250.9306,250.9306,250.1749,250.1749,14017.0
2024-08-16 14:10:00,255.08,255.19,254.86,255.09,8153.0,250.3516,250.4595,250.1357,250.3614,8153.0
2024-08-16 14:20:00,255.09,255.12,254.77,254.94,8611.0,250.3614,250.3908,250.0473,250.2142,8611.0
2024-08-16 14:30:00,255.06,255.06,254.7,255.0,10759.0,250.332,250.332,249.9786,250.2731,10759.0
2024-08-16 14:40:00,254.96,254.96,254.35,254.41,8520.0,250.2338,250.2338,249.6351,249.694,8520.0
2024-08-16 14:50:00,254.29,254.9,254.19,254.9,7725.0,249.5762,250.1749,249.4781,250.1749,7725.0
2024-08-16 15:00:00,254.92,255.54,254.84,255.2,8191.0,250.1945,250.8031,250.116,250.4694,8191.0
2024-08-16 15:10:00,255.2,255.44,255.03,255.15,6992.0,250.4694,250.7049,250.3025,250.4203,6992.0
2024-08-16 15:20:00,255.05,255.18,254.87,254.98,13457.0,250.3221,250.4497,250.1455,250.2534,13457.0
2024-08-16 15:30:00,254.98,255.12,254.46,254.46,15934.0,250.2534,250.3908,249.7431,249.7431,15934.0
2024-08-16 15:40:00,254.46,254.56,253.86,253.92,17937.0,249.7431,249.8412,249.1542,249.2131,17937.0
2024-08-16 15:50:00,254.03,255.04,253.52,254.54,93930.0,249.321,250.3123,248.8205,249.8216,93930.0
2024-08-19 09:30:00,252.57,254.09,251.14,251.91,33044.0,247.8881,249.3799,246.4846,247.2403,33044.0
2024-08-19 09:40:00,251.93,253.36,251.73,252.44,10346.0,247.26,248.6635,247.0637,247.7605,10346.0
2024-08-19 09:50:00,252.23,252.24,250.9,251.12,12751.0,247.5544,247.5642,246.2491,246.465,12751.0
2024-08-19 10:00:00,251.04,252.99,250.64,252.47,10581.0,246.3865,248.3003,245.9939,247.79,10581.0
2024-08-19 10:10:00,252.71,252.71,251.42,251.72,4703.0,248.0255,248.0255,246.7594,247.0539,4703.0
2024-08-19 10:20:00,251.9,253.2,251.89,252.9,11021.0,247.2305,248.5064,247.2207,248.212,11021.0
2024-08-19 10:30:00,252.98,253.24,252.62,252.67,7392.0,248.2905,248.5457,247.9372,247.9863,7392.0
2024-08-19 10:40:00,253.02,253.3,252.53,253.21,9527.0,248.3298,248.6046,247.8489,248.5162,9527.0
2024-08-19 10:50:00,253.23,253.85,253.17,253.56,9424.0,248.5359,249.1444,248.477,248.8598,9424.0
2024-08-19 11:00:00,253.47,254.17,253.13,254.07,5365.0,248.7714,249.4585,248.4377,249.3603,5365.0
2024-08-19 11:10:00,254.11,254.29,253.4,253.5,4887.0,249.3996,249.5762,248.7027,248.8009,4887.0
2024-08-19 11:20:00,253.64,253.93,253.16,253.16,8188.0,248.9383,249.2229,248.4672,248.4672,8188.0
2024-08-19 11:30:00,253.19,253.7,252.96,253.43,6942.0,248.4966,248.9972,248.2709,248.7322,6942.0
2024-08-19 11:40:00,253.48,253.52,253.16,253.21,4808.0,248.7812,248.8205,248.4672,248.5162,4808.0
2024-08-19 11:50:00,253.42,253.58,252.41,252.67,6773.0,248.7224,248.8794,247.7311,247.9863,6773.0
2024-08-19 12:00:00,252.39,252.91,252.39,252.5,3913.0,247.7114,248.2218,247.7114,247.8194,3913.0
2024-08-19 12:10:00,252.6,252.98,252.6,252.83,3079.0,247.9176,248.2905,247.9176,248.1433,3079.0
2024-08-19 12:20:00,252.91,253.12,252.79,252.99,3191.0,248.2218,248.4279,248.104,248.3003,3191.0
2024-08-19 12:30:00,252.88,253.01,252.54,252.89,4018.0,248.1924,248.32,247.8587,248.2022,4018.0
2024-08-19 12:40:00,253.0,253.05,252.76,252.93,3138.0,248.3101,248.3592,248.0746,248.2414,3138.0
2024-08-19 12:50:00,252.98,253.43,252.98,253.13,3197.0,248.2905,248.7322,248.2905,248.4377,3197.0
2024-08-19 13:00:00,253.3,253.46,253.12,253.34,3217.0,248.6046,248.7616,248.4279,248.6438,3217.0
2024-08-19 13:10:00,253.37,253.46,253.08,253.38,5219.0,248.6733,248.7616,248.3887,248.6831,5219.0
2024-08-19 13:20:00,253.39,253.73,253.32,253.59,7791.0,248.6929,249.0266,248.6242,248.8892,7791.0
2024-08-19 13:30:00,253.68,254.27,253.43,254.04,5857.0,248.9775,249.5566,248.7322,249.3309,5857.0
2024-08-19 13:40:00,253.93,254.31,253.93,254.13,2906.0,249.2229,249.5959,249.2229,249.4192,2906.0
2024-08-19 13:50:00,254.14,254.36,254.11,254.36,13679.0,249.429,249.6449,249.3996,249.6449,13679.0
2024-08-19 14:00:00,254.36,254.52,254.26,254.5,6256.0,249.6449,249.802,249.5468,249.7823,6256.0
2024-08-19 14:10:00,254.49,254.82,254.35,254.8,11746.0,249.7725,250.0964,249.6351,250.0768,11746.0
2024-08-19 14:20:00,254.8,255.6,254.61,255.59,6339.0,250.0768,250.8619,249.8903,250.8521,6339.0
2024-08-19 14:30:00,255.59,255.75,255.37,255.4,7391.0,250.8521,251.0092,250.6362,250.6656,7391.0
2024-08-19 14:40:00,255.51,256.57,255.45,256.47,11393.0,250.7736,251.814,250.7147,251.7158,11393.0
2024-08-19 14:50:00,256.3,256.67,256.29,256.55,9973.0,251.549,251.9121,251.5392,251.7943,9973.0
2024-08-19 15:00:00,256.53,256.91,256.02,256.91,11384.0,251.7747,252.1477,251.2742,252.1477,11384.0
2024-08-19 15:10:00,256.9,257.1,256.69,256.99,10465.0,252.1378,252.3341,251.9317,252.2262,10465.0
2024-08-19 15:20:00,256.97,257.41,256.91,257.21,16963.0,252.2065,252.6384,252.1477,252.4421,16963.0
2024-08-19 15:30:00,257.18,257.34,256.68,256.76,20652.0,252.4127,252.5697,251.9219,252.0004,20652.0
2024-08-19 15:40:00,256.86,256.93,255.68,255.7,30589.0,252.0986,252.1673,250.9405,250.9601,30589.0
2024-08-19 15:50:00,255.68,258.42,255.68,258.41,191663.0,250.9405,253.6297,250.9405,253.6199,191663.0
2024-08-20 09:30:00,256.58,257.38,255.34,255.52,25012.0,251.8238,252.6089,250.6068,250.7834,25012.0
2024-08-20 09:40:00,255.34,256.76,255.29,256.61,12656.0,250.6068,252.0004,250.5577,251.8532,12656.0
2024-08-20 09:50:00,256.32,257.28,256.14,256.5,12080.0,251.5686,252.5108,251.3919,251.7453,12080.0
2024-08-20 10:00:00,256.6,256.94,256.09,256.68,7863.0,251.8434,252.1771,251.3429,251.9219,7863.0
2024-08-20 10:10:00,256.27,256.27,254.39,254.89,10792.0,251.5195,251.5195,249.6744,250.1651,10792.0
2024-08-20 10:20:00,254.66,255.21,254.02,254.32,6419.0,249.9394,250.4792,249.3112,249.6057,6419.0
2024-08-20 10:30:00,254.61,255.06,253.19,253.49,6788.0,249.8903,250.332,248.4966,248.7911,6788.0
2024-08-20 10:40:00,253.5,254.16,252.55,253.96,22274.0,248.8009,249.4486,247.8685,249.2523,22274.0
2024-08-20 10:50:00,253.99,254.19,252.89,252.89,11021.0,249.2818,249.4781,248.2022,248.2022,11021.0
2024-08-20 11:00:00,253.18,254.3,253.17,253.84,16785.0,248.4868,249.586,248.477,249.1346,16785.0
2024-08-20 11:10:00,253.63,255.92,253.36,255.92,22065.0,248.9285,251.176,248.6635,251.176,22065.0
2024-08-20 11:20:00,255.86,256.43,254.81,255.32,16082.0,251.1171,251.6766,250.0866,250.5871,16082.0
2024-08-20 11:30:00,254.96,255.61,254.91,255.34,10848.0,250.2338,250.8718,250.1847,250.6068,10848.0
2024-08-20 11:40:00,255.35,255.48,254.66,254.86,16463.0,250.6166,250.7442,249.9394,250.1357,16463.0
2024-08-20 11:50:00,254.86,255.72,254.86,255.67,7681.0,250.1357,250.9797,250.1357,250.9306,7681.0
2024-08-20 12:00:00,255.67,255.83,255.08,255.45,9945.0,250.9306,251.0877,250.3516,250.7147,9945.0
2024-08-20 12:10:00,255.32,255.6,254.68,254.83,11815.0,250.5871,250.8619,249.959,250.1062,11815.0
2024-08-20 12:20:00,254.71,254.83,254.13,254.5,14974.0,249.9884,250.1062,249.4192,249.7823,14974.0
2024-08-20 12:30:00,254.5,255.09,254.22,254.86,25585.0,249.7823,250.3614,249.5075,250.1357,25585.0
2024-08-20 12:40:00,255.0,255.0,253.9,254.34,10145.0,250.2731,250.2731,249.1935,249.6253,10145.0
2024-08-20 12:50:00,254.27,254.27,253.27,253.46,12540.0,249.5566,249.5566,248.5751,248.7616,12540.0
2024-08-20 13:00:00,253.53,254.0,253.13,253.85,11720.0,248.8303,249.2916,248.4377,249.1444,11720.0
2024-08-20 13:10:00,253.92,253.97,253.24,253.59,8465.0,249.2131,249.2622,248.5457,248.8892,8465.0
2024-08-20 13:20:00,253.45,253.91,252.93,253.76,12926.0,248.7518,249.2033,248.2414,249.0561,12926.0
2024-08-20 13:30:00,253.77,254.05,253.56,253.56,16101.0,249.0659,249.3407,248.8598,248.8598,16101.0
2024-08-20 13:40:00,253.57,254.25,253.52,254.25,21344.0,248.8696,249.537,248.8205,249.537,21344.0
2024-08-20 13:50:00,254.26,254.68,253.94,254.68,29786.0,249.5468,249.959,249.2327,249.959,29786.0
2024-08-20 14:00:00,254.68,254.92,254.35,254.8,29520.0,249.959,250.1945,249.6351,250.0768,29520.0
2024-08-20 14:10:00,254.76,255.25,254.68,255.24,9963.0,250.0375,250.5184,249.959,250.5086,9963.0
2024-08-20 14:20:00,255.21,255.64,254.98,254.98,6892.0,250.4792,250.9012,250.2534,250.2534,6892.0
2024-08-20 14:30:00,255.13,255.45,255.04,255.37,5470.0,250.4007,250.7147,250.3123,250.6362,5470.0
2024-08-20 14:40:00,255.3,255.87,255.3,255.54,12017.0,250.5675,251.1269,250.5675,250.8031,12017.0
2024-08-20 14:50:00,255.68,255.9,255.12,255.9,8151.0,250.9405,251.1564,250.3908,251.1564,8151.0
2024-08-20 15:00:00,255.66,255.93,255.04,255.06,10654.0,250.9208,251.1858,250.3123,250.332,10654.0
2024-08-20 15:10:00,255.14,255.14,254.44,254.66,7156.0,250.4105,250.4105,249.7234,249.9394,7156.0
2024-08-20 15:20:00,254.69,255.06,254.48,254.85,25914.0,249.9688,250.332,249.7627,250.1258,25914.0
2024-08-20 15:30:00,254.88,255.11,254.34,254.87,18677.0,250.1553,250.381,249.6253,250.1455,18677.0
2024-08-20 15:40:00,254.86,255.53,254.63,255.52,16322.0,250.1357,250.7932,249.9099,250.7834,16322.0
2024-08-20 15:50:00,255.55,255.71,253.85,253.9,162259.0,250.8129,250.9699,249.1444,249.1935,162259.0
2024-08-21 09:30:00,256.61,257.95,255.13,257.19,25765.0,251.8532,253.1684,250.4007,252.4225,25765.0
2024-08-21 09:40:00,258.0,258.4,257.28,257.29,11075.0,253.2175,253.61,252.5108,252.5206,11075.0
2024-08-21 09:50:00,257.45,257.78,257.13,257.68,5438.0,252.6776,253.0015,252.3636,252.9034,5438.0
2024-08-21 10:00:00,257.78,258.98,257.61,258.9,34365.0,253.0015,254.1793,252.8347,254.1008,34365.0
2024-08-21 10:10:00,258.81,259.74,257.54,258.61,40881.0,254.0124,254.9252,252.766,253.8161,40881.0
2024-08-21 10:20:00,258.67,259.23,253.82,254.51,88322.0,253.875,254.4247,249.1149,249.7921,88322.0
2024-08-21 10:30:00,254.36,254.59,251.01,253.58,134087.0,249.6449,249.8707,246.357,248.8794,134087.0
2024-08-21 10:40:00,253.7,255.88,252.95,253.36,48359.0,248.9972,251.1368,248.2611,248.6635,48359.0
2024-08-21 10:50:00,253.56,253.8,251.69,252.65,29875.0,248.8598,249.0953,247.0244,247.9666,29875.0
2024-08-21 11:00:00,252.54,253.17,252.23,253.17,30063.0,247.8587,248.477,247.5544,248.477,30063.0
2024-08-21 11:10:00,253.28,254.62,253.25,254.42,10302.0,248.5849,249.9001,248.5555,249.7038,10302.0
2024-08-21 11:20:00,254.43,254.68,253.01,253.01,18434.0,249.7136,249.959,248.32,248.32,18434.0
2024-08-21 11:30:00,253.12,253.37,252.75,253.14,5938.0,248.4279,248.6733,248.0648,248.4475,5938.0
2024-08-21 11:40:00,253.27,253.47,252.76,252.95,16348.0,248.5751,248.7714,248.0746,248.2611,16348.0
2024-08-21 11:50:00,253.06,253.09,252.34,252.58,8447.0,248.369,248.3985,247.6624,247.8979,8447.0
2024-08-21 12:00:00,252.44,252.44,251.27,251.94,16104.0,247.7605,247.7605,246.6122,247.2698,16104.0
2024-08-21 12:10:00,251.94,252.27,251.53,252.12,20688.0,247.2698,247.5937,246.8674,247.4465,20688.0
2024-08-21 12:20:00,252.2,252.61,252.13,252.25,12058.0,247.525,247.9274,247.4563,247.574,12058.0
2024-08-21 12:30:00,252.22,252.49,251.84,252.37,13400.0,247.5446,247.8096,247.1716,247.6918,13400.0
2024-08-21 12:40:00,252.29,252.46,252.06,252.06,19984.0,247.6133,247.7801,247.3876,247.3876,19984.0
2024-08-21 12:50:00,252.04,252.21,251.92,251.99,3758.0,247.3679,247.5348,247.2502,247.3189,3758.0
2024-08-21 13:00:00,252.08,252.38,251.86,252.11,14413.0,247.4072,247.7016,247.1913,247.4366,14413.0
2024-08-21 13:10:00,252.11,252.35,252.02,252.02,7322.0,247.4366,247.6722,247.3483,247.3483,7322.0
2024-08-21 13:20:00,252.09,252.18,251.76,251.76,15847.0,247.417,247.5053,247.0931,247.0931,15847.0
2024-08-21 13:30:00,251.63,252.2,251.63,252.2,22941.0,246.9655,247.525,246.9655,247.525,22941.0
2024-08-21 13:40:00,252.14,253.38,252.14,252.95,12056.0,247.4661,248.6831,247.4661,248.2611,12056.0
2024-08-21 13:50:00,253.12,253.69,252.97,253.69,13836.0,248.4279,248.9873,248.2807,248.9873,13836.0
2024-08-21 14:00:00,253.85,254.32,253.36,253.39,9962.0,249.1444,249.6057,248.6635,248.6929,9962.0
2024-08-21 14:10:00,253.54,254.13,253.45,254.09,10542.0,248.8401,249.4192,248.7518,249.3799,10542.0
2024-08-21 14:20:00,254.24,255.07,254.12,254.99,15018.0,249.5272,250.3418,249.4094,250.2633,15018.0
2024-08-21 14:30:00,255.12,255.79,254.48,254.56,17097.0,250.3908,251.0484,249.7627,249.8412,17097.0
2024-08-21 14:40:00,254.64,254.65,253.55,253.7,8467.0,249.9197,249.9296,248.8499,248.9972,8467.0
2024-08-21 14:50:00,253.58,254.39,253.56,254.0,13515.0,248.8794,249.6744,248.8598,249.2916,13515.0
2024-08-21 15:00:00,253.87,253.92,252.17,252.39,24536.0,249.164,249.2131,247.4955,247.7114,24536.0
2024-08-21 15:10:00,252.3,252.56,251.78,251.78,12270.0,247.6231,247.8783,247.1128,247.1128,12270.0
2024-08-21 15:20:00,251.77,252.69,251.45,252.42,15616.0,247.1029,248.0059,246.7889,247.7409,15616.0
2024-08-21 15:30:00,252.52,253.33,252.52,253.07,7718.0,247.839,248.634,247.839,248.3788,7718.0
2024-08-21 15:40:00,253.07,253.17,252.18,252.9,29505.0,248.3788,248.477,247.5053,248.212,29505.0
2024-08-21 15:50:00,252.85,254.69,252.43,254.34,164407.0,248.1629,249.9688,247.7507,249.6253,164407.0
2024-08-22 09:30:00,254.98,255.37,252.73,253.31,20526.0,250.2534,250.6362,248.0451,248.6144,20526.0
2024-08-22 09:40:00,253.1,253.61,251.95,252.07,35716.0,248.4083,248.9088,247.2796,247.3974,35716.0
2024-08-22 09:50:00,252.06,252.14,251.04,251.41,37844.0,247.3876,247.4661,246.3865,246.7496,37844.0
2024-08-22 10:00:00,251.64,252.03,250.0,250.25,18562.0,246.9753,247.3581,245.3657,245.6111,18562.0
2024-08-22 10:10:00,250.21,251.42,250.2,250.67,17794.0,245.5719,246.7594,245.562,246.0233,17794.0
2024-08-22 10:20:00,250.67,251.56,250.24,251.07,32913.0,246.0233,246.8968,245.6013,246.4159,32913.0
2024-08-22 10:30:00,251.06,251.06,249.94,250.61,18632.0,246.4061,246.4061,245.3069,245.9644,18632.0
2024-08-22 10:40:00,250.61,250.83,250.21,250.25,12054.0,245.9644,246.1804,245.5719,245.6111,12054.0
2024-08-22 10:50:00,250.4,251.0,250.29,250.86,13522.0,245.7583,246.3472,245.6504,246.2098,13522.0
2024-08-22 11:00:00,250.77,251.6,250.62,250.76,13274.0,246.1215,246.9361,245.9743,246.1117,13274.0
2024-08-22 11:10:00,250.93,250.93,249.36,249.36,12480.0,246.2785,246.2785,244.7376,244.7376,12480.0
2024-08-22 11:20:00,249.41,249.52,248.52,249.38,18843.0,244.7867,244.8946,243.9132,244.7572,18843.0
2024-08-22 11:30:00,249.15,249.15,247.63,247.71,12593.0,244.5315,244.5315,243.0397,243.1182,12593.0
2024-08-22 11:40:00,247.79,248.39,246.9,246.96,25643.0,243.1967,243.7856,242.3232,242.3821,25643.0
2024-08-22 11:50:00,246.94,248.73,246.36,248.56,39762.0,242.3625,244.1193,241.7932,243.9524,39762.0
2024-08-22 12:00:00,248.56,248.56,247.5,248.37,23232.0,243.9524,243.9524,242.9121,243.766,23232.0
2024-08-22 12:10:00,248.47,248.53,247.94,248.36,11874.0,243.8641,243.923,243.3439,243.7562,11874.0
2024-08-22 12:20:00,248.38,250.65,248.23,250.65,35565.0,243.7758,246.0037,243.6286,246.0037,35565.0
2024-08-22 12:30:00,250.65,251.17,250.65,250.81,9638.0,246.0037,246.5141,246.0037,246.1607,9638.0
2024-08-22 12:40:00,250.82,251.07,249.65,249.83,12259.0,246.1705,246.4159,245.0222,245.1989,12259.0
2024-08-22 12:50:00,249.73,249.84,247.98,248.22,16195.0,245.1008,245.2087,243.3832,243.6187,16195.0
2024-08-22 13:00:00,248.22,248.49,247.55,248.41,20673.0,243.6187,243.8837,242.9612,243.8052,20673.0
2024-08-22 13:10:00,248.39,249.07,248.38,248.69,9386.0,243.7856,244.453,243.7758,244.08,9386.0
2024-08-22 13:20:00,248.76,248.77,248.27,248.55,7572.0,244.1487,244.1586,243.6678,243.9426,7572.0
2024-08-22 13:30:00,248.41,248.47,247.27,248.03,12071.0,243.8052,243.8641,242.6864,243.4323,12071.0
2024-08-22 13:40:00,247.84,248.18,247.52,247.53,11873.0,243.2458,243.5795,242.9317,242.9415,11873.0
2024-08-22 13:50:00,247.64,247.85,246.59,246.98,15487.0,243.0495,243.2556,242.019,242.4017,15487.0
2024-08-22 14:00:00,246.84,246.97,246.27,246.89,13756.0,242.2643,242.3919,241.7049,242.3134,13756.0
2024-08-22 14:10:00,246.91,247.21,246.0,247.1,15498.0,242.333,242.6275,241.4399,242.5195,15498.0
2024-08-22 14:20:00,247.14,247.33,246.58,247.27,9684.0,242.5588,242.7452,242.0091,242.6864,9684.0
2024-08-22 14:30:00,247.12,247.24,246.79,246.9,7824.0,242.5391,242.6569,242.2153,242.3232,7824.0
2024-08-22 14:40:00,246.98,248.49,246.76,247.91,23865.0,242.4017,243.8837,242.1858,243.3145,23865.0
2024-08-22 14:50:00,247.87,247.9,247.13,247.15,8600.0,243.2752,243.3047,242.549,242.5686,8600.0
2024-08-22 15:00:00,247.44,248.49,247.44,248.14,7332.0,242.8532,243.8837,242.8532,243.5402,7332.0
2024-08-22 15:10:00,248.06,248.06,247.17,247.33,14322.0,243.4617,243.4617,242.5882,242.7452,14322.0
2024-08-22 15:20:00,247.47,247.47,245.34,245.34,31067.0,242.8826,242.8826,240.7921,240.7921,31067.0
2024-08-22 15:30:00,245.63,246.1,245.0,245.59,29092.0,241.0768,241.538,240.4584,241.0375,29092.0
2024-08-22 15:40:00,245.59,245.8,244.52,245.47,66374.0,241.0375,241.2436,239.9873,240.9197,66374.0
2024-08-22 15:50:00,245.62,245.82,244.21,245.34,242528.0,241.0669,241.2632,239.6831,240.7921,242528.0
2024-08-23 09:30:00,251.18,251.18,248.44,249.2,24135.0,246.5239,246.5239,243.8347,244.5806,24135.0
2024-08-23 09:40:00,249.43,249.87,249.1,249.51,18089.0,244.8063,245.2382,244.4824,244.8848,18089.0
2024-08-23 09:50:00,249.47,249.61,248.43,249.11,8916.0,244.8456,244.983,243.8249,244.4922,8916.0
2024-08-23 10:00:00,249.09,254.0,249.08,252.42,76507.0,244.4726,249.2916,244.4628,247.7409,76507.0
2024-08-23 10:10:00,252.45,254.27,251.72,252.42,49769.0,247.7703,249.5566,247.0539,247.7409,49769.0
2024-08-23 10:20:00,252.42,254.11,252.12,253.67,16891.0,247.7409,249.3996,247.4465,248.9677,16891.0
2024-08-23 10:30:00,253.76,253.81,252.13,252.35,16955.0,249.0561,249.1051,247.4563,247.6722,16955.0
2024-08-23 10:40:00,252.39,253.58,248.97,249.54,40186.0,247.7114,248.8794,244.3548,244.9143,40186.0
2024-08-23 10:50:00,249.39,249.81,248.5,249.5,64232.0,244.7671,245.1793,243.8936,244.875,64232.0
2024-08-23 11:00:00,249.24,250.88,248.88,250.54,44627.0,244.6198,246.2294,244.2665,245.8957,44627.0
2024-08-23 11:10:00,250.69,252.61,249.85,252.52,15839.0,246.043,247.9274,245.2185,247.839,15839.0
2024-08-23 11:20:00,252.51,252.51,251.13,251.42,29542.0,247.8292,247.8292,246.4748,246.7594,29542.0
2024-08-23 11:30:00,251.43,252.17,251.43,252.17,8873.0,246.7692,247.4955,246.7692,247.4955,8873.0
2024-08-23 11:40:00,251.99,252.28,250.19,250.9,31173.0,247.3189,247.6035,245.5522,246.2491,31173.0
2024-08-23 11:50:00,250.9,251.0,250.39,250.71,22786.0,246.2491,246.3472,245.7485,246.0626,22786.0
2024-08-23 12:00:00,250.49,250.49,249.56,250.24,24526.0,245.8467,245.8467,244.9339,245.6013,24526.0
2024-08-23 12:10:00,250.24,250.5,249.26,250.07,31740.0,245.6013,245.8565,244.6395,245.4345,31740.0
2024-08-23 12:20:00,250.06,250.21,249.53,249.62,10768.0,245.4246,245.5719,244.9045,244.9928,10768.0
2024-08-23 12:30:00,249.87,251.0,249.75,250.76,10188.0,245.2382,246.3472,245.1204,246.1117,10188.0
2024-08-23 12:40:00,250.65,250.65,249.54,250.02,6928.0,246.0037,246.0037,244.9143,245.3854,6928.0
2024-08-23 12:50:00,250.04,251.61,250.04,251.23,8022.0,245.405,246.9459,245.405,246.5729,8022.0
2024-08-23 13:00:00,251.26,251.47,251.06,251.14,5611.0,246.6024,246.8085,246.4061,246.4846,5611.0
2024-08-23 13:10:00,251.21,251.37,250.47,250.52,38952.0,246.5533,246.7104,245.827,245.8761,38952.0
2024-08-23 13:20:00,250.53,251.35,250.52,251.34,7657.0,245.8859,246.6907,245.8761,246.6809,7657.0
2024-08-23 13:30:00,251.39,251.91,251.28,251.91,13768.0,246.73,247.2403,246.622,247.2403,13768.0
2024-08-23 13:40:00,251.87,253.01,251.73,252.21,26239.0,247.2011,248.32,247.0637,247.5348,26239.0
2024-08-23 13:50:00,252.21,252.26,251.55,251.96,17073.0,247.5348,247.5839,246.887,247.2894,17073.0
2024-08-23 14:00:00,251.85,252.42,251.76,252.21,2539.0,247.1815,247.7409,247.0931,247.5348,2539.0
2024-08-23 14:10:00,252.27,252.3,252.06,252.15,10557.0,247.5937,247.6231,247.3876,247.4759,10557.0
2024-08-23 14:20:00,252.16,252.35,251.58,252.3,29961.0,247.4857,247.6722,246.9165,247.6231,29961.0
2024-08-23 14:30:00,252.25,252.33,251.88,252.01,6103.0,247.574,247.6526,247.2109,247.3385,6103.0
2024-08-23 14:40:00,252.1,252.43,251.99,252.38,17792.0,247.4268,247.7507,247.3189,247.7016,17792.0
2024-08-23 14:50:00,252.45,252.45,251.25,251.53,9550.0,247.7703,247.7703,246.5926,246.8674,9550.0
2024-08-23 15:00:00,251.37,251.44,250.83,251.29,8061.0,246.7104,246.7791,246.1804,246.6318,8061.0
2024-08-23 15:10:00,251.33,251.84,251.2,251.49,13697.0,246.6711,247.1716,246.5435,246.8281,13697.0
2024-08-23 15:20:00,251.51,251.92,251.13,251.83,13442.0,246.8478,247.2502,246.4748,247.1618,13442.0
2024-08-23 15:30:00,251.89,251.92,250.89,251.34,62726.0,247.2207,247.2502,246.2393,246.6809,62726.0
2024-08-23 15:40:00,251.29,251.5,250.5,250.78,39655.0,246.6318,246.8379,245.8565,246.1313,39655.0
2024-08-23 15:50:00,250.74,253.61,250.58,252.71,304438.0,246.092,248.9088,245.935,248.0255,304438.0
2024-08-26 09:30:00,251.02,251.51,249.29,250.39,34927.0,246.3668,246.8478,244.6689,245.7485,34927.0
2024-08-26 09:40:00,250.23,250.48,249.36,249.89,7788.0,245.5915,245.8369,244.7376,245.2578,7788.0
2024-08-26 09:50:00,249.39,250.75,249.38,250.67,18145.0,244.7671,246.1018,244.7572,246.0233,18145.0
2024-08-26 10:00:00,250.78,251.63,250.71,250.95,16828.0,246.1313,246.9655,246.0626,246.2981,16828.0
2024-08-26 10:10:00,251.09,251.41,250.08,250.08,16401.0,246.4355,246.7496,245.4443,245.4443,16401.0
2024-08-26 10:20:00,250.51,251.38,250.4,250.96,7389.0,245.8663,246.7202,245.7583,246.308,7389.0
2024-08-26 10:30:00,251.18,251.18,249.12,249.17,41321.0,246.5239,246.5239,244.5021,244.5511,41321.0
2024-08-26 10:40:00,249.0,250.79,248.97,250.7,8984.0,244.3843,246.1411,244.3548,246.0528,8984.0
2024-08-26 10:50:00,250.66,251.5,250.63,251.36,6954.0,246.0135,246.8379,245.9841,246.7005,6954.0
2024-08-26 11:00:00,251.34,252.03,251.26,251.6,11125.0,246.6809,247.3581,246.6024,246.9361,11125.0
2024-08-26 11:10:00,251.68,251.68,251.16,251.5,5126.0,247.0146,247.0146,246.5042,246.8379,5126.0
2024-08-26 11:20:00,251.32,251.35,250.38,250.44,8858.0,246.6613,246.6907,245.7387,245.7976,8858.0
2024-08-26 11:30:00,250.43,250.45,249.78,250.14,7246.0,245.7878,245.8074,245.1498,245.5032,7246.0
2024-08-26 11:40:00,250.25,250.42,249.2,249.79,7355.0,245.6111,245.778,244.5806,245.1596,7355.0
2024-08-26 11:50:00,249.7,249.77,248.79,249.38,24253.0,245.0713,245.14,244.1782,244.7572,24253.0
2024-08-26 12:00:00,249.54,249.99,249.41,249.41,4778.0,244.9143,245.3559,244.7867,244.7867,4778.0
2024-08-26 12:10:00,249.71,250.41,249.71,250.03,5844.0,245.0811,245.7681,245.0811,245.3952,5844.0
2024-08-26 12:20:00,250.43,250.88,250.24,250.77,7471.0,245.7878,246.2294,245.6013,246.1215,7471.0
2024-08-26 12:30:00,250.77,250.94,250.23,250.5,8581.0,246.1215,246.2883,245.5915,245.8565,8581.0
2024-08-26 12:40:00,250.65,250.94,250.44,250.71,5919.0,246.0037,246.2883,245.7976,246.0626,5919.0
2024-08-26 12:50:00,250.59,250.59,250.11,250.33,4106.0,245.9448,245.9448,245.4737,245.6896,4106.0
2024-08-26 13:00:00,250.34,250.59,249.99,250.22,6186.0,245.6994,245.9448,245.3559,245.5817,6186.0
2024-08-26 13:10:00,250.38,250.39,249.72,250.22,7666.0,245.7387,245.7485,245.0909,245.5817,7666.0
2024-08-26 13:20:00,250.1,250.53,249.9,249.9,4633.0,245.4639,245.8859,245.2676,245.2676,4633.0
2024-08-26 13:30:00,249.97,250.04,249.41,249.5,6243.0,245.3363,245.405,244.7867,244.875,6243.0
2024-08-26 13:40:00,249.51,249.84,249.13,249.36,4435.0,244.8848,245.2087,244.5119,244.7376,4435.0
2024-08-26 13:50:00,249.34,249.47,248.94,248.96,2918.0,244.718,244.8456,244.3254,244.345,2918.0
2024-08-26 14:00:00,248.96,249.08,248.25,248.28,15026.0,244.345,244.4628,243.6482,243.6776,15026.0
2024-08-26 14:10:00,248.42,249.06,248.23,249.06,7706.0,243.815,244.4432,243.6286,244.4432,7706.0
2024-08-26 14:20:00,249.18,249.77,249.18,249.55,5331.0,244.561,245.14,244.561,244.9241,5331.0
2024-08-26 14:30:00,249.63,250.59,249.63,250.42,4935.0,245.0026,245.9448,245.0026,245.778,4935.0
2024-08-26 14:40:00,250.68,250.8,250.47,250.51,8152.0,246.0331,246.1509,245.827,245.8663,8152.0
2024-08-26 14:50:00,250.47,251.2,250.35,251.08,13055.0,245.827,246.5435,245.7093,246.4257,13055.0
2024-08-26 15:00:00,251.19,251.52,250.75,251.03,12052.0,246.5337,246.8576,246.1018,246.3767,12052.0
2024-08-26 15:10:00,250.9,251.36,250.58,250.58,16102.0,246.2491,246.7005,245.935,245.935,16102.0
2024-08-26 15:20:00,250.66,250.81,249.98,249.98,8933.0,246.0135,246.1607,245.3461,245.3461,8933.0
2024-08-26 15:30:00,249.99,250.08,249.39,249.39,25588.0,245.3559,245.4443,244.7671,244.7671,25588.0
2024-08-26 15:40:00,249.39,249.96,248.82,249.18,51103.0,244.7671,245.3265,244.2076,244.561,51103.0
2024-08-26 15:50:00,249.46,250.74,249.22,249.83,217215.0,244.8358,246.092,244.6002,245.1989,217215.0
2024-08-27 09:30:00,247.4,249.09,246.04,247.9,48238.0,242.8139,244.4726,241.4792,243.3047,48238.0
2024-08-27 09:40:00,247.39,248.38,247.0,248.37,9078.0,242.8041,243.7758,242.4214,243.766,9078.0
2024-08-27 09:50:00,248.37,249.59,248.37,249.08,6124.0,243.766,244.9633,243.766,244.4628,6124.0
2024-08-27 10:00:00,249.08,249.69,248.62,249.69,7912.0,244.4628,245.0615,244.0113,245.0615,7912.0
2024-08-27 10:10:00,249.63,250.34,249.5,250.2,15807.0,245.0026,245.6994,244.875,245.562,15807.0
2024-08-27 10:20:00,250.24,251.91,249.98,251.79,17303.0,245.6013,247.2403,245.3461,247.1226,17303.0
2024-08-27 10:30:00,251.68,252.54,251.5,252.52,11257.0,247.0146,247.8587,246.8379,247.839,11257.0
2024-08-27 10:40:00,252.53,252.82,252.27,252.5,8653.0,247.8489,248.1335,247.5937,247.8194,8653.0
2024-08-27 10:50:00,252.47,253.67,252.34,253.67,8710.0,247.79,248.9677,247.6624,248.9677,8710.0
2024-08-27 11:00:00,253.4,254.26,253.39,254.26,8621.0,248.7027,249.5468,248.6929,249.5468,8621.0
2024-08-27 11:10:00,254.07,254.21,252.98,253.34,10410.0,249.3603,249.4977,248.2905,248.6438,10410.0
2024-08-27 11:20:00,253.45,253.65,252.79,252.79,6005.0,248.7518,248.9481,248.104,248.104,6005.0
2024-08-27 11:30:00,252.88,253.05,251.86,252.27,11021.0,248.1924,248.3592,247.1913,247.5937,11021.0
2024-08-27 11:40:00,252.37,252.5,252.15,252.36,3558.0,247.6918,247.8194,247.4759,247.682,3558.0
2024-08-27 11:50:00,252.45,252.79,252.26,252.57,4107.0,247.7703,248.104,247.5839,247.8881,4107.0
2024-08-27 12:00:00,252.57,252.82,251.81,251.97,12325.0,247.8881,248.1335,247.1422,247.2992,12325.0
2024-08-27 12:10:00,251.82,252.14,251.6,251.95,18313.0,247.152,247.4661,246.9361,247.2796,18313.0
2024-08-27 12:20:00,252.1,252.12,251.72,251.85,11636.0,247.4268,247.4465,247.0539,247.1815,11636.0
2024-08-27 12:30:00,251.82,252.51,251.68,252.33,4973.0,247.152,247.8292,247.0146,247.6526,4973.0
2024-08-27 12:40:00,252.18,252.65,251.84,252.65,4018.0,247.5053,247.9666,247.1716,247.9666,4018.0
2024-08-27 12:50:00,252.8,252.91,252.19,252.19,10610.0,248.1138,248.2218,247.5152,247.5152,10610.0
2024-08-27 13:00:00,252.24,252.5,252.24,252.5,9367.0,247.5642,247.8194,247.5642,247.8194,9367.0
2024-08-27 13:10:00,252.5,252.75,252.41,252.75,7908.0,247.8194,248.0648,247.7311,248.0648,7908.0
2024-08-27 13:20:00,252.84,253.66,252.73,253.66,4600.0,248.1531,248.9579,248.0451,248.9579,4600.0
2024-08-27 13:30:00,253.67,253.84,253.31,253.47,6626.0,248.9677,249.1346,248.6144,248.7714,6626.0
2024-08-27 13:40:00,253.32,254.1,253.24,254.06,7278.0,248.6242,249.3897,248.5457,249.3505,7278.0
2024-08-27 13:50:00,254.2,254.54,254.08,254.08,8599.0,249.4879,249.8216,249.3701,249.3701,8599.0
2024-08-27 14:00:00,254.2,254.2,253.12,253.18,8630.0,249.4879,249.4879,248.4279,248.4868,8630.0
2024-08-27 14:10:00,253.17,253.24,252.75,252.97,8469.0,248.477,248.5457,248.0648,248.2807,8469.0
2024-08-27 14:20:00,252.84,253.01,252.6,252.82,8897.0,248.1531,248.32,247.9176,248.1335,8897.0
2024-08-27 14:30:00,252.7,253.03,252.64,252.9,8471.0,248.0157,248.3396,247.9568,248.212,8471.0
2024-08-27 14:40:00,252.9,253.42,252.79,253.24,6109.0,248.212,248.7224,248.104,248.5457,6109.0
2024-08-27 14:50:00,253.08,253.25,252.85,253.09,6606.0,248.3887,248.5555,248.1629,248.3985,6606.0
2024-08-27 15:00:00,253.01,253.12,252.37,252.63,9207.0,248.32,248.4279,247.6918,247.947,9207.0
2024-08-27 15:10:00,252.62,252.84,252.45,252.65,4992.0,247.9372,248.1531,247.7703,247.9666,4992.0
2024-08-27 15:20:00,252.59,252.87,252.32,252.32,23679.0,247.9077,248.1825,247.6427,247.6427,23679.0
2024-08-27 15:30:00,252.3,253.03,252.07,252.95,10591.0,247.6231,248.3396,247.3974,248.2611,10591.0
2024-08-27 15:40:00,253.04,253.28,252.39,252.87,18608.0,248.3494,248.5849,247.7114,248.1825,18608.0
2024-08-27 15:50:00,252.86,253.06,252.14,252.79,120071.0,248.1727,248.369,247.4661,248.104,120071.0
2024-08-28 09:30:00,252.54,253.37,250.97,251.17,19897.0,247.8587,248.6733,246.3178,246.5141,19897.0
2024-08-28 09:40:00,251.81,251.82,249.43,250.0,12098.0,247.1422,247.152,244.8063,245.3657,12098.0
2024-08-28 09:50:00,250.03,250.07,249.28,249.38,18278.0,245.3952,245.4345,244.6591,244.7572,18278.0
2024-08-28 10:00:00,249.38,249.38,248.07,248.28,14412.0,244.7572,244.7572,243.4715,243.6776,14412.0
2024-08-28 10:10:00,248.36,249.65,248.28,249.58,8659.0,243.7562,245.0222,243.6776,244.9535,8659.0
2024-08-28 10:20:00,249.85,250.68,249.58,250.49,5090.0,245.2185,246.0331,244.9535,245.8467,5090.0
2024-08-28 10:30:00,250.49,250.68,249.9,250.3,4374.0,245.8467,246.0331,245.2676,245.6602,4374.0
2024-08-28 10:40:00,250.03,250.12,248.2,248.2,4554.0,245.3952,245.4835,243.5991,243.5991,4554.0
2024-08-28 10:50:00,248.29,249.45,248.28,248.77,10108.0,243.6874,244.8259,243.6776,244.1586,10108.0
2024-08-28 11:00:00,248.3,248.34,247.4,247.74,13125.0,243.6973,243.7365,242.8139,243.1476,13125.0
2024-08-28 11:10:00,247.51,247.61,245.61,245.79,11371.0,242.9219,243.0201,241.0571,241.2338,11371.0
2024-08-28 11:20:00,245.95,247.5,245.85,247.34,11449.0,241.3908,242.9121,241.2927,242.7551,11449.0
2024-08-28 11:30:00,247.34,247.81,246.75,247.81,13759.0,242.7551,243.2163,242.176,243.2163,13759.0
2024-08-28 11:40:00,247.79,247.99,247.45,247.65,9153.0,243.1967,243.393,242.863,243.0593,9153.0
2024-08-28 11:50:00,247.79,248.36,247.79,248.36,5453.0,243.1967,243.7562,243.1967,243.7562,5453.0
2024-08-28 12:00:00,248.12,248.12,246.59,246.84,8688.0,243.5206,243.5206,242.019,242.2643,8688.0
2024-08-28 12:10:00,246.8,246.8,245.9,246.66,13306.0,242.2251,242.2251,241.3418,242.0877,13306.0
2024-08-28 12:20:00,246.54,246.56,245.58,246.15,9737.0,241.9699,241.9895,241.0277,241.5871,9737.0
2024-08-28 12:30:00,246.13,247.06,246.0,246.8,5558.0,241.5675,242.4802,241.4399,242.2251,5558.0
2024-08-28 12:40:00,247.1,247.23,246.76,247.1,4786.0,242.5195,242.6471,242.1858,242.5195,4786.0
2024-08-28 12:50:00,247.13,248.11,247.12,247.93,5228.0,242.549,243.5108,242.5391,243.3341,5228.0
2024-08-28 13:00:00,247.71,248.03,247.57,247.66,4312.0,243.1182,243.4323,242.9808,243.0691,4312.0
2024-08-28 13:10:00,247.56,247.56,246.47,246.72,3352.0,242.971,242.971,241.9012,242.1466,3352.0
2024-08-28 13:20:00,246.7,246.88,246.23,246.54,10021.0,242.1269,242.3036,241.6656,241.9699,10021.0
2024-08-28 13:30:00,246.5,247.18,246.38,246.76,7388.0,241.9306,242.598,241.8129,242.1858,7388.0
2024-08-28 13:40:00,246.76,247.05,246.45,246.65,3843.0,242.1858,242.4704,241.8816,242.0778,3843.0
2024-08-28 13:50:00,246.69,246.69,245.41,245.53,5963.0,242.1171,242.1171,240.8608,240.9786,5963.0
2024-08-28 14:00:00,245.44,245.78,244.9,245.67,9705.0,240.8903,241.224,240.3603,241.116,9705.0
2024-08-28 14:10:00,245.79,245.88,245.33,245.46,9093.0,241.2338,241.3221,240.7823,240.9099,9093.0
2024-08-28 14:20:00,245.42,246.07,245.42,245.58,10539.0,240.8706,241.5086,240.8706,241.0277,10539.0
2024-08-28 14:30:00,245.66,245.89,245.31,245.87,22503.0,241.1062,241.3319,240.7627,241.3123,22503.0
2024-08-28 14:40:00,245.97,246.01,245.44,245.82,4847.0,241.4105,241.4497,240.8903,241.2632,4847.0
2024-08-28 14:50:00,245.71,247.95,245.71,247.95,19113.0,241.1553,243.3538,241.1553,243.3538,19113.0
2024-08-28 15:00:00,247.82,248.3,247.4,247.67,8934.0,243.2262,243.6973,242.8139,243.0789,8934.0
2024-08-28 15:10:00,247.72,248.14,247.3,247.87,10726.0,243.128,243.5402,242.7158,243.2752,10726.0
2024-08-28 15:20:00,247.81,248.03,247.29,247.9,16005.0,243.2163,243.4323,242.706,243.3047,16005.0
2024-08-28 15:30:00,247.83,248.21,247.17,247.28,20316.0,243.236,243.6089,242.5882,242.6962,20316.0
2024-08-28 15:40:00,247.19,247.95,247.19,247.67,18972.0,242.6078,243.3538,242.6078,243.0789,18972.0
2024-08-28 15:50:00,247.74,247.78,246.77,246.82,158905.0,243.1476,243.1869,242.1956,242.2447,158905.0
2024-08-29 09:30:00,249.32,250.97,249.0,249.64,36299.0,244.6984,246.3178,244.3843,245.0124,36299.0
2024-08-29 09:40:00,249.64,251.41,249.19,250.9,19758.0,245.0124,246.7496,244.5708,246.2491,19758.0
2024-08-29 09:50:00,250.92,252.0,250.43,251.77,6474.0,246.2687,247.3287,245.7878,247.1029,6474.0
2024-08-29 10:00:00,252.65,252.79,252.09,252.19,18985.0,247.9666,248.104,247.417,247.5152,18985.0
2024-08-29 10:10:00,252.35,252.73,251.1,251.41,23128.0,247.6722,248.0451,246.4454,246.7496,23128.0
2024-08-29 10:20:00,251.61,252.39,251.14,252.28,49379.0,246.9459,247.7114,246.4846,247.6035,49379.0
2024-08-29 10:30:00,252.34,253.5,252.19,253.33,22323.0,247.6624,248.8009,247.5152,248.634,22323.0
2024-08-29 10:40:00,253.5,254.25,253.23,253.72,20399.0,248.8009,249.537,248.5359,249.0168,20399.0
2024-08-29 10:50:00,253.85,253.85,252.14,252.76,11575.0,249.1444,249.1444,247.4661,248.0746,11575.0
2024-08-29 11:00:00,252.59,252.87,251.78,252.62,12712.0,247.9077,248.1825,247.1128,247.9372,12712.0
2024-08-29 11:10:00,252.62,253.63,252.58,252.58,14984.0,247.9372,248.9285,247.8979,247.8979,14984.0
2024-08-29 11:20:00,252.71,252.72,251.84,252.46,14604.0,248.0255,248.0353,247.1716,247.7801,14604.0
2024-08-29 11:30:00,252.62,253.32,252.62,253.3,11595.0,247.9372,248.6242,247.9372,248.6046,11595.0
2024-08-29 11:40:00,253.12,253.5,252.86,253.33,13115.0,248.4279,248.8009,248.1727,248.634,13115.0
2024-08-29 11:50:00,253.22,253.35,253.01,253.31,40467.0,248.5261,248.6537,248.32,248.6144,40467.0
2024-08-29 12:00:00,253.31,253.79,253.31,253.58,12525.0,248.6144,249.0855,248.6144,248.8794,12525.0
2024-08-29 12:10:00,253.45,254.03,253.3,253.75,15263.0,248.7518,249.321,248.6046,249.0462,15263.0
2024-08-29 12:20:00,253.75,254.2,253.66,253.86,9229.0,249.0462,249.4879,248.9579,249.1542,9229.0
2024-08-29 12:30:00,253.74,253.79,253.51,253.63,9732.0,249.0364,249.0855,248.8107,248.9285,9732.0
2024-08-29 12:40:00,253.53,253.59,253.23,253.31,16450.0,248.8303,248.8892,248.5359,248.6144,16450.0
2024-08-29 12:50:00,253.01,253.08,252.31,252.75,7252.0,248.32,248.3887,247.6329,248.0648,7252.0
2024-08-29 13:00:00,252.72,253.15,252.4,252.63,29795.0,248.0353,248.4574,247.7213,247.947,29795.0
2024-08-29 13:10:00,252.82,252.93,252.5,252.66,8245.0,248.1335,248.2414,247.8194,247.9764,8245.0
2024-08-29 13:20:00,252.64,253.32,252.53,253.24,6578.0,247.9568,248.6242,247.8489,248.5457,6578.0
2024-08-29 13:30:00,253.21,253.54,252.99,253.04,7866.0,248.5162,248.8401,248.3003,248.3494,7866.0
2024-08-29 13:40:00,253.04,253.46,252.96,253.43,8016.0,248.3494,248.7616,248.2709,248.7322,8016.0
2024-08-29 13:50:00,253.49,254.24,253.4,254.18,10364.0,248.7911,249.5272,248.7027,249.4683,10364.0
2024-08-29 14:00:00,254.06,254.06,253.23,253.58,9705.0,249.3505,249.3505,248.5359,248.8794,9705.0
2024-08-29 14:10:00,253.66,253.66,252.97,252.97,6737.0,248.9579,248.9579,248.2807,248.2807,6737.0
2024-08-29 14:20:00,252.97,253.21,251.51,251.81,10255.0,248.2807,248.5162,246.8478,247.1422,10255.0
2024-08-29 14:30:00,251.77,251.98,250.32,250.64,28926.0,247.1029,247.309,245.6798,245.9939,28926.0
2024-08-29 14:40:00,250.67,251.14,248.78,249.64,13020.0,246.0233,246.4846,244.1684,245.0124,13020.0
2024-08-29 14:50:00,249.62,250.18,248.61,249.29,15546.0,244.9928,245.5424,244.0015,244.6689,15546.0
2024-08-29 15:00:00,249.17,249.53,248.37,248.55,21172.0,244.5511,244.9045,243.766,243.9426,21172.0
2024-08-29 15:10:00,248.75,248.96,247.64,248.25,24128.0,244.1389,244.345,243.0495,243.6482,24128.0
2024-08-29 15:20:00,248.27,249.19,247.81,248.55,23027.0,243.6678,244.5708,243.2163,243.9426,23027.0
2024-08-29 15:30:00,248.39,250.28,248.17,249.77,26604.0,243.7856,245.6406,243.5697,245.14,26604.0
2024-08-29 15:40:00,249.87,250.03,248.49,248.65,76820.0,245.2382,245.3952,243.8837,244.0408,76820.0
2024-08-29 15:50:00,248.79,249.18,247.48,248.79,191813.0,244.1782,244.561,242.8925,244.1782,191813.0
2024-08-30 09:30:00,254.79,257.61,253.43,255.7,55581.0,250.067,252.8347,248.7322,250.9601,55581.0
2024-08-30 09:40:00,255.79,256.93,254.35,254.57,30507.0,251.0484,252.1673,249.6351,249.851,30507.0
2024-08-30 09:50:00,254.38,255.28,253.78,255.28,18059.0,249.6646,250.5479,249.0757,250.5479,18059.0
2024-08-30 10:00:00,255.21,255.68,253.87,254.06,10218.0,250.4792,250.9405,249.164,249.3505,10218.0
2024-08-30 10:10:00,254.21,254.47,253.39,253.82,16215.0,249.4977,249.7529,248.6929,249.1149,16215.0
2024-08-30 10:20:00,253.7,253.85,252.57,253.59,8654.0,248.9972,249.1444,247.8881,248.8892,8654.0
2024-08-30 10:30:00,253.82,255.24,253.49,255.24,26466.0,249.1149,250.5086,248.7911,250.5086,26466.0
2024-08-30 10:40:00,255.03,255.73,254.15,255.03,27212.0,250.3025,250.9895,249.4388,250.3025,27212.0
2024-08-30 10:50:00,255.31,255.31,253.41,253.44,39224.0,250.5773,250.5773,248.7125,248.742,39224.0
2024-08-30 11:00:00,253.41,253.97,252.91,253.96,37625.0,248.7125,249.2622,248.2218,249.2523,37625.0
2024-08-30 11:10:00,253.98,254.18,253.16,253.47,8183.0,249.272,249.4683,248.4672,248.7714,8183.0
2024-08-30 11:20:00,253.21,254.26,253.03,254.14,20572.0,248.5162,249.5468,248.3396,249.429,20572.0
2024-08-30 11:30:00,253.94,254.39,252.99,254.2,25959.0,249.2327,249.6744,248.3003,249.4879,25959.0
2024-08-30 11:40:00,254.17,254.5,253.56,253.77,9812.0,249.4585,249.7823,248.8598,249.0659,9812.0
2024-08-30 11:50:00,253.65,254.41,253.55,254.12,13385.0,248.9481,249.694,248.8499,249.4094,13385.0
2024-08-30 12:00:00,253.47,254.16,252.96,254.16,3298.0,248.7714,249.4486,248.2709,249.4486,3298.0
2024-08-30 12:10:00,254.32,254.78,254.14,254.63,4583.0,249.6057,250.0571,249.429,249.9099,4583.0
2024-08-30 12:20:00,254.44,254.64,253.46,253.57,7185.0,249.7234,249.9197,248.7616,248.8696,7185.0
2024-08-30 12:30:00,253.48,253.48,252.35,252.6,5016.0,248.7812,248.7812,247.6722,247.9176,5016.0
2024-08-30 12:40:00,252.51,252.54,252.0,252.41,4392.0,247.8292,247.8587,247.3287,247.7311,4392.0
2024-08-30 12:50:00,252.46,253.3,252.46,252.97,6953.0,247.7801,248.6046,247.7801,248.2807,6953.0
2024-08-30 13:00:00,253.08,253.62,252.88,253.21,6108.0,248.3887,248.9186,248.1924,248.5162,6108.0
2024-08-30 13:10:00,253.59,253.71,253.0,253.0,6215.0,248.8892,249.007,248.3101,248.3101,6215.0
2024-08-30 13:20:00,252.98,253.31,252.52,252.6,4921.0,248.2905,248.6144,247.839,247.9176,4921.0
2024-08-30 13:30:00,252.83,253.24,252.78,253.08,3298.0,248.1433,248.5457,248.0942,248.3887,3298.0
2024-08-30 13:40:00,253.09,253.31,252.89,253.13,4920.0,248.3985,248.6144,248.2022,248.4377,4920.0
2024-08-30 13:50:00,253.38,253.78,252.74,252.89,6440.0,248.6831,249.0757,248.055,248.2022,6440.0
2024-08-30 14:00:00,252.75,253.34,252.58,253.34,6606.0,248.0648,248.6438,247.8979,248.6438,6606.0
2024-08-30 14:10:00,253.21,253.74,253.1,253.35,6479.0,248.5162,249.0364,248.4083,248.6537,6479.0
2024-08-30 14:20:00,253.15,253.68,253.15,253.23,4451.0,248.4574,248.9775,248.4574,248.5359,4451.0
2024-08-30 14:30:00,253.37,253.52,253.14,253.36,5482.0,248.6733,248.8205,248.4475,248.6635,5482.0
2024-08-30 14:40:00,253.34,253.8,253.26,253.69,7584.0,248.6438,249.0953,248.5653,248.9873,7584.0
2024-08-30 14:50:00,253.69,254.14,253.63,253.86,6479.0,248.9873,249.429,248.9285,249.1542,6479.0
2024-08-30 15:00:00,253.91,254.24,253.6,253.61,13371.0,249.2033,249.5272,248.899,248.9088,13371.0
2024-08-30 15:10:00,253.61,253.84,253.09,253.54,13665.0,248.9088,249.1346,248.3985,248.8401,13665.0
2024-08-30 15:20:00,253.56,254.69,253.54,254.57,14072.0,248.8598,249.9688,248.8401,249.851,14072.0
2024-08-30 15:30:00,254.68,254.92,253.85,254.41,9975.0,249.959,250.1945,249.1444,249.694,9975.0
2024-08-30 15:40:00,254.46,254.74,253.73,253.81,11328.0,249.7431,250.0179,249.0266,249.1051,11328.0
2024-08-30 15:50:00,253.96,256.52,253.96,256.51,260594.0,249.2523,251.7649,249.2523,251.7551,260594.0
2024-09-03 09:30:00,251.13,252.24,248.69,248.69,30918.0,246.4748,247.5642,244.08,244.08,30918.0
2024-09-03 09:40:00,248.79,250.02,248.25,249.24,17192.0,244.1782,245.3854,243.6482,244.6198,17192.0
2024-09-03 09:50:00,249.26,249.31,247.73,248.09,12156.0,244.6395,244.6885,243.1378,243.4912,12156.0
2024-09-03 10:00:00,248.03,248.33,246.4,247.46,31462.0,243.4323,243.7267,241.8325,242.8728,31462.0
2024-09-03 10:10:00,247.38,247.57,246.45,247.37,20293.0,242.7943,242.9808,241.8816,242.7845,20293.0
2024-09-03 10:20:00,247.39,247.61,246.69,246.87,15047.0,242.8041,243.0201,242.1171,242.2938,15047.0
2024-09-03 10:30:00,246.76,246.76,244.64,244.69,24668.0,242.1858,242.1858,240.1051,240.1542,24668.0
2024-09-03 10:40:00,244.82,245.03,243.41,243.61,28225.0,240.2818,240.4879,238.8979,239.0942,28225.0
2024-09-03 10:50:00,243.46,243.8,243.0,243.0,23634.0,238.947,239.2807,238.4955,238.4955,23634.0
2024-09-03 11:00:00,243.01,244.57,242.56,243.59,25248.0,238.5053,240.0364,238.0637,239.0746,25248.0
2024-09-03 11:10:00,243.6,244.52,243.41,243.88,14953.0,239.0844,239.9873,238.8979,239.3592,14953.0
2024-09-03 11:20:00,243.9,243.92,243.25,243.58,34074.0,239.3788,239.3985,238.7409,239.0648,34074.0
2024-09-03 11:30:00,243.53,243.78,242.95,243.39,16733.0,239.0157,239.261,238.4464,238.8783,16733.0
2024-09-03 11:40:00,243.09,243.51,242.8,242.9,22837.0,238.5838,238.9961,238.2992,238.3974,22837.0
2024-09-03 11:50:00,243.03,243.31,242.56,242.61,12208.0,238.525,238.7998,238.0637,238.1127,12208.0
2024-09-03 12:00:00,242.55,243.34,241.79,241.81,30480.0,238.0539,238.8292,237.3079,237.3276,30480.0
2024-09-03 12:10:00,241.81,242.54,241.35,241.99,17108.0,237.3276,238.044,236.8761,237.5042,17108.0
2024-09-03 12:20:00,241.98,242.18,241.34,241.76,11985.0,237.4944,237.6907,236.8663,237.2785,11985.0
2024-09-03 12:30:00,241.73,241.73,241.09,241.61,8799.0,237.2491,237.2491,236.6209,237.1313,8799.0
2024-09-03 12:40:00,241.55,241.55,240.85,241.0,13986.0,237.0724,237.0724,236.3854,236.5326,13986.0
2024-09-03 12:50:00,241.14,241.22,240.62,240.63,10987.0,236.67,236.7485,236.1596,236.1694,10987.0
2024-09-03 13:00:00,240.67,241.13,240.51,240.84,14056.0,236.2087,236.6602,236.0517,236.3755,14056.0
2024-09-03 13:10:00,240.58,240.58,239.39,239.67,19359.0,236.1204,236.1204,234.9524,235.2272,19359.0
2024-09-03 13:20:00,239.69,240.29,239.64,240.19,15970.0,235.2469,235.8357,235.1978,235.7376,15970.0
2024-09-03 13:30:00,240.08,240.08,239.02,239.54,15968.0,235.6296,235.6296,234.5893,235.0996,15968.0
2024-09-03 13:40:00,239.54,239.54,238.68,238.74,11637.0,235.0996,235.0996,234.2556,234.3145,11637.0
2024-09-03 13:50:00,238.7,239.29,238.66,238.78,14330.0,234.2752,234.8543,234.236,234.3537,14330.0
2024-09-03 14:00:00,238.78,238.91,237.91,238.09,13993.0,234.3537,234.4813,233.4999,233.6765,13993.0
2024-09-03 14:10:00,238.13,238.33,237.64,237.88,13468.0,233.7158,233.9121,233.2349,233.4704,13468.0
2024-09-03 14:20:00,237.95,238.23,237.13,237.13,20619.0,233.5391,233.8139,232.7343,232.7343,20619.0
2024-09-03 14:30:00,237.15,238.21,237.08,237.53,26129.0,232.754,233.7943,232.6852,233.1269,26129.0
2024-09-03 14:40:00,237.41,238.2,237.3,237.95,18056.0,233.0091,233.7845,232.9012,233.5391,18056.0
2024-09-03 14:50:00,237.95,238.15,237.55,237.97,30918.0,233.5391,233.7354,233.1465,233.5587,30918.0
2024-09-03 15:00:00,238.02,238.86,238.01,238.15,37235.0,233.6078,234.4323,233.598,233.7354,37235.0
2024-09-03 15:10:00,238.14,238.65,237.93,238.47,75884.0,233.7256,234.2261,233.5195,234.0495,75884.0
2024-09-03 15:20:00,238.34,238.37,237.19,237.41,38384.0,233.9219,233.9513,232.7932,233.0091,38384.0
2024-09-03 15:30:00,237.51,237.72,236.3,236.52,66065.0,233.1073,233.3134,231.9197,232.1356,66065.0
2024-09-03 15:40:00,236.41,236.43,235.02,235.83,85725.0,232.0277,232.0473,230.6634,231.4584,85725.0
2024-09-03 15:50:00,235.95,236.82,234.93,236.16,401924.0,231.5762,232.4301,230.5751,231.7823,401924.0
2024-09-04 09:30:00,234.01,235.0,232.07,234.02,80623.0,229.6722,230.6438,227.7681,229.682,80623.0
2024-09-04 09:40:00,234.16,237.45,233.34,237.01,28521.0,229.8194,233.0484,229.0146,232.6165,28521.0
2024-09-04 09:50:00,236.91,237.09,235.96,236.37,24580.0,232.5184,232.6951,231.586,231.9884,24580.0
2024-09-04 10:00:00,236.32,237.34,233.62,237.16,43727.0,231.9393,232.9404,229.2894,232.7638,43727.0
2024-09-04 10:10:00,237.21,238.37,236.42,236.51,26644.0,232.8128,233.9513,232.0375,232.1258,26644.0
2024-09-04 10:20:00,236.51,237.55,236.45,237.47,12179.0,232.1258,233.1465,232.0669,233.068,12179.0
2024-09-04 10:30:00,237.51,239.74,237.5,239.39,18003.0,233.1073,235.2959,233.0975,234.9524,18003.0
2024-09-04 10:40:00,239.39,240.33,238.05,238.43,35143.0,234.9524,235.875,233.6373,234.0102,35143.0
2024-09-04 10:50:00,238.66,240.23,238.09,240.0,20775.0,234.236,235.7769,233.6765,235.5511,20775.0
2024-09-04 11:00:00,240.06,240.19,238.97,238.99,15716.0,235.61,235.7376,234.5402,234.5598,15716.0
2024-09-04 11:10:00,238.93,239.27,237.82,238.4,10410.0,234.501,234.8347,233.4115,233.9808,10410.0
2024-09-04 11:20:00,238.53,238.97,237.06,237.1,11674.0,234.1084,234.5402,232.6656,232.7049,11674.0
2024-09-04 11:30:00,237.2,237.48,236.26,236.77,10793.0,232.803,233.0778,231.8804,232.381,10793.0
2024-09-04 11:40:00,236.88,237.41,236.69,237.18,7737.0,232.489,233.0091,232.3025,232.7834,7737.0
2024-09-04 11:50:00,237.26,237.64,236.44,236.96,15765.0,232.8619,233.2349,232.0571,232.5675,15765.0
2024-09-04 12:00:00,236.76,237.3,236.56,237.3,5428.0,232.3712,232.9012,232.1749,232.9012,5428.0
2024-09-04 12:10:00,237.36,238.04,236.75,237.6,21832.0,232.9601,233.6275,232.3614,233.1956,21832.0
2024-09-04 12:20:00,237.49,238.6,237.49,238.38,4404.0,233.0876,234.1771,233.0876,233.9611,4404.0
2024-09-04 12:30:00,238.47,239.2,238.12,238.82,9232.0,234.0495,234.7659,233.706,234.393,9232.0
2024-09-04 12:40:00,238.88,238.88,237.57,238.21,5028.0,234.4519,234.4519,233.1662,233.7943,5028.0
2024-09-04 12:50:00,238.14,238.97,238.12,238.91,4663.0,233.7256,234.5402,233.706,234.4813,4663.0
2024-09-04 13:00:00,238.72,238.91,238.43,238.88,4826.0,234.2948,234.4813,234.0102,234.4519,4826.0
2024-09-04 13:10:00,238.82,238.92,238.16,238.4,4129.0,234.393,234.4911,233.7452,233.9808,4129.0
2024-09-04 13:20:00,238.49,238.72,237.94,237.94,3209.0,234.0691,234.2948,233.5293,233.5293,3209.0
2024-09-04 13:30:00,237.96,238.88,237.73,238.53,18591.0,233.5489,234.4519,233.3232,234.1084,18591.0
2024-09-04 13:40:00,238.57,238.87,238.29,238.66,13876.0,234.1476,234.4421,233.8728,234.236,13876.0
2024-09-04 13:50:00,238.52,238.77,238.12,238.21,6926.0,234.0986,234.3439,233.706,233.7943,6926.0
2024-09-04 14:00:00,238.03,238.7,238.03,238.24,8477.0,233.6176,234.2752,233.6176,233.8237,8477.0
2024-09-04 14:10:00,238.59,238.59,237.9,237.95,5475.0,234.1673,234.1673,233.49,233.5391,5475.0
2024-09-04 14:20:00,237.8,238.77,237.8,238.52,3764.0,233.3919,234.3439,233.3919,234.0986,3764.0
2024-09-04 14:30:00,238.4,238.77,237.34,237.38,11385.0,233.9808,234.3439,232.9404,232.9797,11385.0
2024-09-04 14:40:00,237.4,237.66,236.53,236.88,5483.0,232.9993,233.2545,232.1454,232.489,5483.0
2024-09-04 14:50:00,236.8,237.16,236.36,236.36,7012.0,232.4104,232.7638,231.9786,231.9786,7012.0
2024-09-04 15:00:00,236.32,236.65,235.53,235.53,9416.0,231.9393,232.2632,231.164,231.164,9416.0
2024-09-04 15:10:00,235.6,236.83,235.6,236.64,23769.0,231.2327,232.4399,231.2327,232.2534,23769.0
2024-09-04 15:20:00,236.53,238.22,236.53,238.13,45002.0,232.1454,233.8041,232.1454,233.7158,45002.0
2024-09-04 15:30:00,237.96,238.4,237.55,238.3,70832.0,233.5489,233.9808,233.1465,233.8826,70832.0
2024-09-04 15:40:00,238.35,239.24,238.29,239.08,31747.0,233.9317,234.8052,233.8728,234.6482,31747.0
2024-09-04 15:50:00,238.95,239.57,237.92,238.83,200852.0,234.5206,235.1291,233.5097,234.4028,200852.0
2024-09-05 09:30:00,236.17,237.43,235.52,237.08,43627.0,231.7921,233.0288,231.1542,232.6852,43627.0
2024-09-05 09:40:00,237.0,237.7,236.22,236.33,25253.0,232.6067,233.2938,231.8412,231.9492,25253.0
2024-09-05 09:50:00,236.56,237.61,236.39,236.89,24262.0,232.1749,233.2054,232.008,232.4988,24262.0
2024-09-05 10:00:00,237.22,239.83,237.22,239.42,67127.0,232.8227,235.3843,232.8227,234.9819,67127.0
2024-09-05 10:10:00,239.2,239.2,237.5,238.27,5607.0,234.7659,234.7659,233.0975,233.8532,5607.0
2024-09-05 10:20:00,238.67,239.66,238.03,238.17,7041.0,234.2458,235.2174,233.6176,233.755,7041.0
2024-09-05 10:30:00,238.44,238.79,238.07,238.36,22738.0,234.02,234.3635,233.6569,233.9415,22738.0
2024-09-05 10:40:00,238.25,238.25,236.68,236.84,18198.0,233.8336,233.8336,232.2927,232.4497,18198.0
2024-09-05 10:50:00,236.58,237.29,236.26,236.83,16706.0,232.1945,232.8914,231.8804,232.4399,16706.0
2024-09-05 11:00:00,236.92,236.99,235.46,236.61,12950.0,232.5282,232.5969,231.0953,232.224,12950.0
2024-09-05 11:10:00,236.72,236.92,235.88,236.19,13843.0,232.3319,232.5282,231.5075,231.8117,13843.0
2024-09-05 11:20:00,236.25,236.51,235.0,235.18,12185.0,231.8706,232.1258,230.6438,230.8205,12185.0
2024-09-05 11:30:00,235.08,236.21,234.67,236.05,51648.0,230.7223,231.8314,230.3199,231.6743,51648.0
2024-09-05 11:40:00,236.06,236.66,235.91,236.26,15353.0,231.6842,232.273,231.5369,231.8804,15353.0
2024-09-05 11:50:00,236.22,236.57,235.96,236.07,6870.0,231.8412,232.1847,231.586,231.694,6870.0
2024-09-05 12:00:00,236.21,237.84,236.21,237.73,7980.0,231.8314,233.4312,231.8314,233.3232,7980.0
2024-09-05 12:10:00,237.61,237.67,236.84,237.47,5125.0,233.2054,233.2643,232.4497,233.068,5125.0
2024-09-05 12:20:00,237.45,238.65,237.45,238.43,4712.0,233.0484,234.2261,233.0484,234.0102,4712.0
2024-09-05 12:30:00,238.26,238.4,237.95,237.95,7075.0,233.8434,233.9808,233.5391,233.5391,7075.0
2024-09-05 12:40:00,237.97,238.36,237.9,237.9,3459.0,233.5587,233.9415,233.49,233.49,3459.0
2024-09-05 12:50:00,237.8,238.03,237.4,237.96,6477.0,233.3919,233.6176,232.9993,233.5489,6477.0
2024-09-05 13:00:00,237.64,237.89,236.8,236.95,5139.0,233.2349,233.4802,232.4104,232.5577,5139.0
2024-09-05 13:10:00,236.94,237.29,236.57,236.83,7316.0,232.5478,232.8914,232.1847,232.4399,7316.0
2024-09-05 13:20:00,236.96,237.05,236.27,236.27,5817.0,232.5675,232.6558,231.8903,231.8903,5817.0
2024-09-05 13:30:00,236.19,237.32,236.19,237.07,8384.0,231.8117,232.9208,231.8117,232.6754,8384.0
2024-09-05 13:40:00,237.07,238.24,237.07,238.04,5788.0,232.6754,233.8237,232.6754,233.6275,5788.0
2024-09-05 13:50:00,238.07,238.07,237.37,237.82,5409.0,233.6569,233.6569,232.9699,233.4115,5409.0
2024-09-05 14:00:00,237.89,238.31,237.26,237.42,8176.0,233.4802,233.8924,232.8619,233.0189,8176.0
2024-09-05 14:10:00,237.43,237.7,237.21,237.51,4835.0,233.0288,233.2938,232.8128,233.1073,4835.0
2024-09-05 14:20:00,237.74,237.88,237.22,237.27,5026.0,233.333,233.4704,232.8227,232.8717,5026.0
2024-09-05 14:30:00,237.56,237.69,237.35,237.4,5429.0,233.1564,233.2839,232.9502,232.9993,5429.0
2024-09-05 14:40:00,237.55,237.81,237.38,237.81,6493.0,233.1465,233.4017,232.9797,233.4017,6493.0
2024-09-05 14:50:00,237.89,238.42,237.32,237.49,5479.0,233.4802,234.0004,232.9208,233.0876,5479.0
2024-09-05 15:00:00,237.33,237.78,236.94,237.78,14224.0,232.9306,233.3723,232.5478,233.3723,14224.0
2024-09-05 15:10:00,237.7,237.94,236.45,236.93,19561.0,233.2938,233.5293,232.0669,232.538,19561.0
2024-09-05 15:20:00,236.84,237.39,236.72,237.39,7446.0,232.4497,232.9895,232.3319,232.9895,7446.0
2024-09-05 15:30:00,237.22,237.68,236.93,237.02,10018.0,232.8227,233.2741,232.538,232.6264,10018.0
2024-09-05 15:40:00,236.9,237.05,235.69,236.19,22252.0,232.5086,232.6558,231.321,231.8117,22252.0
2024-09-05 15:50:00,236.3,236.82,234.72,236.8,121031.0,231.9197,232.4301,230.369,232.4104,121031.0
2024-09-06 09:30:00,236.01,236.47,233.52,233.86,31921.0,231.6351,232.0866,229.1912,229.5249,31921.0
2024-09-06 09:40:00,233.86,235.39,232.33,234.35,14215.0,229.5249,231.0266,228.0233,230.0059,14215.0
2024-09-06 09:50:00,234.16,234.21,232.57,232.57,19826.0,229.8194,229.8684,228.2588,228.2588,19826.0
2024-09-06 10:00:00,232.36,233.56,231.69,233.28,23250.0,228.0527,229.2305,227.3952,228.9557,23250.0
2024-09-06 10:10:00,233.12,233.35,231.97,232.41,9394.0,228.7987,229.0244,227.67,228.1018,9394.0
2024-09-06 10:20:00,232.68,232.87,230.38,230.38,20390.0,228.3668,228.5533,226.1094,226.1094,20390.0
2024-09-06 10:30:00,230.22,231.03,229.3,230.29,24332.0,225.9524,226.7474,225.0495,226.0211,24332.0
2024-09-06 10:40:00,230.29,230.29,228.9,229.44,28032.0,226.0211,226.0211,224.6569,225.1869,28032.0
2024-09-06 10:50:00,229.51,229.82,228.89,229.26,13862.0,225.2556,225.5598,224.6471,225.0102,13862.0
2024-09-06 11:00:00,229.46,231.89,229.28,229.28,24789.0,225.2065,227.5915,225.0298,225.0298,24789.0
2024-09-06 11:10:00,229.58,229.97,228.38,228.63,20811.0,225.3243,225.707,224.1465,224.3919,20811.0
2024-09-06 11:20:00,228.67,229.06,228.17,228.58,18876.0,224.4311,224.8139,223.9404,224.3428,18876.0
2024-09-06 11:30:00,228.65,229.28,228.58,228.92,13157.0,224.4115,225.0298,224.3428,224.6765,13157.0
2024-09-06 11:40:00,228.93,228.95,227.82,228.1,17006.0,224.6863,224.706,223.5969,223.8717,17006.0
2024-09-06 11:50:00,228.19,228.19,227.21,227.21,82884.0,223.96,223.96,222.9982,222.9982,82884.0
2024-09-06 12:00:00,227.09,227.69,226.52,227.31,43084.0,222.8804,223.4693,222.321,223.0964,43084.0
2024-09-06 12:10:00,227.32,227.33,226.62,226.72,21192.0,223.1062,223.116,222.4191,222.5173,21192.0
2024-09-06 12:20:00,226.72,227.17,226.47,226.48,24039.0,222.5173,222.9589,222.2719,222.2817,24039.0
2024-09-06 12:30:00,226.44,227.24,226.22,226.51,39398.0,222.2425,223.0277,222.0266,222.3112,39398.0
2024-09-06 12:40:00,226.6,226.89,226.13,226.19,11057.0,222.3995,222.6841,221.9382,221.9971,11057.0
2024-09-06 12:50:00,226.42,226.55,226.1,226.47,11694.0,222.2229,222.3504,221.9088,222.2719,11694.0
2024-09-06 13:00:00,226.56,227.47,226.24,227.38,18663.0,222.3603,223.2534,222.0462,223.1651,18663.0
2024-09-06 13:10:00,227.39,228.04,227.3,227.77,16245.0,223.1749,223.8128,223.0865,223.5478,16245.0
2024-09-06 13:20:00,227.85,229.29,227.85,227.86,11223.0,223.6263,225.0397,223.6263,223.6362,11223.0
2024-09-06 13:30:00,227.83,228.01,227.15,227.31,12854.0,223.6067,223.7834,222.9393,223.0964,12854.0
2024-09-06 13:40:00,227.31,227.48,226.94,227.39,12397.0,223.0964,223.2632,222.7332,223.1749,12397.0
2024-09-06 13:50:00,227.43,228.01,227.19,227.43,14517.0,223.2141,223.7834,222.9786,223.2141,14517.0
2024-09-06 14:00:00,227.48,227.69,226.54,226.59,11925.0,223.2632,223.4693,222.3406,222.3897,11925.0
2024-09-06 14:10:00,226.59,226.99,226.44,226.53,15476.0,222.3897,222.7823,222.2425,222.3308,15476.0
2024-09-06 14:20:00,226.57,226.69,226.13,226.5,16190.0,222.3701,222.4878,221.9382,222.3014,16190.0
2024-09-06 14:30:00,226.47,226.58,226.17,226.37,15034.0,222.2719,222.3799,221.9775,222.1738,15034.0
2024-09-06 14:40:00,226.47,226.88,226.4,226.66,10532.0,222.2719,222.6743,222.2032,222.4584,10532.0
2024-09-06 14:50:00,226.79,227.4,226.37,227.3,16401.0,222.586,223.1847,222.1738,223.0865,16401.0
2024-09-06 15:00:00,227.23,228.09,227.23,227.89,22791.0,223.0178,223.8619,223.0178,223.6656,22791.0
2024-09-06 15:10:00,227.93,228.59,227.91,228.0,41735.0,223.7049,224.3526,223.6852,223.7736,41735.0
2024-09-06 15:20:00,228.0,228.6,227.76,228.3,32938.0,223.7736,224.3624,223.538,224.068,32938.0
2024-09-06 15:30:00,228.25,228.66,227.58,227.58,67348.0,224.0189,224.4213,223.3613,223.3613,67348.0
2024-09-06 15:40:00,227.59,227.8,226.94,227.4,41975.0,223.3712,223.5773,222.7332,223.1847,41975.0
2024-09-06 15:50:00,227.54,227.86,225.68,226.52,288229.0,223.3221,223.6362,221.4966,222.321,288229.0
2024-09-09 09:30:00,230.25,230.25,228.56,229.62,52364.0,225.9819,225.9819,224.3232,225.3635,52364.0
2024-09-09 09:40:00,229.56,229.82,228.87,229.25,55277.0,225.3046,225.5598,224.6274,225.0004,55277.0
2024-09-09 09:50:00,229.33,229.88,228.94,229.63,23436.0,225.0789,225.6187,224.6961,225.3733,23436.0
2024-09-09 10:00:00,229.59,230.41,229.13,230.36,39807.0,225.3341,226.1389,224.8826,226.0898,39807.0
2024-09-09 10:10:00,230.38,231.07,229.05,229.22,20795.0,226.1094,226.7867,224.8041,224.9709,20795.0
2024-09-09 10:20:00,229.24,230.31,228.5,228.73,45913.0,224.9906,226.0407,224.2643,224.49,45913.0
2024-09-09 10:30:00,228.74,228.74,227.25,227.25,20317.0,224.4998,224.4998,223.0375,223.0375,20317.0
2024-09-09 10:40:00,227.4,227.72,227.09,227.72,13551.0,223.1847,223.4988,222.8804,223.4988,13551.0
2024-09-09 10:50:00,227.91,228.38,227.34,227.34,8214.0,223.6852,224.1465,223.1258,223.1258,8214.0
2024-09-09 11:00:00,227.4,228.23,227.04,227.65,24278.0,223.1847,223.9993,222.8314,223.4301,24278.0
2024-09-09 11:10:00,227.47,227.52,226.73,227.41,17273.0,223.2534,223.3025,222.5271,223.1945,17273.0
2024-09-09 11:20:00,227.32,228.17,227.03,228.17,17249.0,223.1062,223.9404,222.8215,223.9404,17249.0
2024-09-09 11:30:00,228.32,228.34,227.71,228.1,18432.0,224.0876,224.1073,223.4889,223.8717,18432.0
2024-09-09 11:40:00,228.04,228.46,227.88,227.99,8954.0,223.8128,224.225,223.6558,223.7637,8954.0
2024-09-09 11:50:00,228.07,228.85,228.07,228.81,17672.0,223.8423,224.6078,223.8423,224.5685,17672.0
2024-09-09 12:00:00,228.83,229.01,228.48,228.65,10474.0,224.5882,224.7648,224.2447,224.4115,10474.0
2024-09-09 12:10:00,228.68,229.01,228.68,228.9,9003.0,224.441,224.7648,224.441,224.6569,9003.0
2024-09-09 12:20:00,228.79,229.01,228.64,229.0,8619.0,224.5489,224.7648,224.4017,224.755,8619.0
2024-09-09 12:30:00,228.99,229.33,228.74,228.8,12660.0,224.7452,225.0789,224.4998,224.5587,12660.0
2024-09-09 12:40:00,228.8,229.41,228.74,229.41,12763.0,224.5587,225.1574,224.4998,225.1574,12763.0
2024-09-09 12:50:00,229.35,229.5,228.94,229.43,12465.0,225.0985,225.2458,224.6961,225.1771,12465.0
2024-09-09 13:00:00,229.47,229.94,229.37,229.84,24419.0,225.2163,225.6776,225.1182,225.5795,24419.0
2024-09-09 13:10:00,229.84,230.19,229.75,230.12,14494.0,225.5795,225.923,225.4911,225.8543,14494.0
2024-09-09 13:20:00,230.02,230.07,229.72,229.81,11908.0,225.7561,225.8052,225.4617,225.55,11908.0
2024-09-09 13:30:00,229.76,229.99,229.09,229.92,29383.0,225.5009,225.7267,224.8434,225.658,29383.0
2024-09-09 13:40:00,229.96,230.09,229.09,229.42,10746.0,225.6972,225.8248,224.8434,225.1672,10746.0
2024-09-09 13:50:00,229.52,229.76,228.54,228.54,13125.0,225.2654,225.5009,224.3036,224.3036,13125.0
2024-09-09 14:00:00,228.76,228.88,228.61,228.81,10307.0,224.5195,224.6373,224.3723,224.5685,10307.0
2024-09-09 14:10:00,228.79,229.49,228.72,229.39,23511.0,224.5489,225.2359,224.4802,225.1378,23511.0
2024-09-09 14:20:00,229.38,229.97,229.22,229.46,63663.0,225.128,225.707,224.9709,225.2065,63663.0
2024-09-09 14:30:00,229.51,229.61,228.88,228.93,65731.0,225.2556,225.3537,224.6373,224.6863,65731.0
2024-09-09 14:40:00,228.93,229.69,228.93,229.45,26789.0,224.6863,225.4322,224.6863,225.1967,26789.0
2024-09-09 14:50:00,229.53,229.82,229.27,229.78,72707.0,225.2752,225.5598,225.02,225.5206,72707.0
2024-09-09 15:00:00,229.77,229.78,228.63,228.84,28620.0,225.5108,225.5206,224.3919,224.598,28620.0
2024-09-09 15:10:00,228.77,229.25,228.77,229.03,22479.0,224.5293,225.0004,224.5293,224.7845,22479.0
2024-09-09 15:20:00,228.97,230.21,228.97,230.2,18739.0,224.7256,225.9426,224.7256,225.9328,18739.0
2024-09-09 15:30:00,230.17,230.25,229.31,229.52,30629.0,225.9033,225.9819,225.0593,225.2654,30629.0
2024-09-09 15:40:00,229.63,230.11,229.54,229.59,23867.0,225.3733,225.8445,225.285,225.3341,23867.0
2024-09-09 15:50:00,229.34,230.8,229.07,230.54,315253.0,225.0887,226.5217,224.8237,226.2665,315253.0
2024-09-10 09:30:00,227.38,228.73,225.61,225.62,136269.0,223.1651,224.49,221.4279,221.4377,136269.0
2024-09-10 09:40:00,225.55,228.5,225.35,227.89,71451.0,221.369,224.2643,221.1727,223.6656,71451.0
2024-09-10 09:50:00,227.97,228.92,227.33,227.48,21875.0,223.7441,224.6765,223.116,223.2632,21875.0
2024-09-10 10:00:00,227.37,228.1,226.91,227.67,15764.0,223.1552,223.8717,222.7038,223.4497,15764.0
2024-09-10 10:10:00,226.99,227.37,225.64,226.81,74391.0,222.7823,223.1552,221.4573,222.6056,74391.0
2024-09-10 10:20:00,226.97,227.86,226.33,227.86,31655.0,222.7627,223.6362,222.1345,223.6362,31655.0
2024-09-10 10:30:00,227.61,227.62,226.76,227.15,13850.0,223.3908,223.4006,222.5565,222.9393,13850.0
2024-09-10 10:40:00,227.23,227.52,226.05,226.55,22871.0,223.0178,223.3025,221.8597,222.3504,22871.0
2024-09-10 10:50:00,226.72,226.81,225.73,226.25,12308.0,222.5173,222.6056,221.5456,222.056,12308.0
2024-09-10 11:00:00,226.27,226.29,225.03,225.4,33977.0,222.0756,222.0953,220.8586,221.2218,33977.0
2024-09-10 11:10:00,225.5,226.41,225.07,226.33,38414.0,221.3199,222.213,220.8979,222.1345,38414.0
2024-09-10 11:20:00,226.41,226.51,225.69,225.77,31002.0,222.213,222.3112,221.5064,221.5849,31002.0
2024-09-10 11:30:00,225.79,225.91,224.27,224.28,30806.0,221.6045,221.7223,220.1127,220.1225,30806.0
2024-09-10 11:40:00,224.28,224.8,224.13,224.38,36000.0,220.1225,220.6329,219.9753,220.2207,36000.0
2024-09-10 11:50:00,224.4,224.4,221.97,222.25,191257.0,220.2403,220.2403,217.8553,218.1302,191257.0
2024-09-10 12:00:00,222.21,223.27,221.54,222.86,29572.0,218.0909,219.1312,217.4333,218.7288,29572.0
2024-09-10 12:10:00,222.72,223.64,222.23,223.62,17713.0,218.5914,219.4944,218.1105,219.4748,17713.0
2024-09-10 12:20:00,223.64,224.18,222.75,223.39,56811.0,219.4944,220.0244,218.6209,219.249,56811.0
2024-09-10 12:30:00,223.27,223.53,223.01,223.42,20317.0,219.1312,219.3864,218.8761,219.2785,20317.0
2024-09-10 12:40:00,223.43,223.94,223.42,223.83,16913.0,219.2883,219.7888,219.2785,219.6809,16913.0
2024-09-10 12:50:00,223.73,224.31,223.39,223.39,16649.0,219.5827,220.152,219.249,219.249,16649.0
2024-09-10 13:00:00,223.25,223.57,223.11,223.33,14931.0,219.1116,219.4257,218.9742,219.1901,14931.0
2024-09-10 13:10:00,223.65,224.65,223.65,224.18,19568.0,219.5042,220.4857,219.5042,220.0244,19568.0
2024-09-10 13:20:00,224.28,224.31,223.62,223.79,13527.0,220.1225,220.152,219.4748,219.6416,13527.0
2024-09-10 13:30:00,223.94,224.25,223.69,224.01,9450.0,219.7888,220.0931,219.5435,219.8575,9450.0
2024-09-10 13:40:00,224.11,224.36,223.64,224.21,27826.0,219.9557,220.201,219.4944,220.0538,27826.0
2024-09-10 13:50:00,224.24,224.6,223.98,224.11,11682.0,220.0833,220.4366,219.8281,219.9557,11682.0
2024-09-10 14:00:00,224.16,224.95,224.16,224.62,10672.0,220.0047,220.7801,220.0047,220.4562,10672.0
2024-09-10 14:10:00,224.63,225.35,224.63,224.97,13564.0,220.466,221.1727,220.466,220.7997,13564.0
2024-09-10 14:20:00,225.03,225.03,224.29,224.76,29185.0,220.8586,220.8586,220.1323,220.5936,29185.0
2024-09-10 14:30:00,224.71,224.92,224.51,224.69,31274.0,220.5446,220.7507,220.3483,220.5249,31274.0
2024-09-10 14:40:00,224.79,225.08,224.65,224.74,17534.0,220.6231,220.9077,220.4857,220.574,17534.0
2024-09-10 14:50:00,224.74,224.81,224.51,224.56,13727.0,220.574,220.6427,220.3483,220.3973,13727.0
2024-09-10 15:00:00,224.42,224.52,224.19,224.51,16197.0,220.2599,220.3581,220.0342,220.3483,16197.0
2024-09-10 15:10:00,224.44,224.64,224.04,224.19,22784.0,220.2796,220.4758,219.887,220.0342,22784.0
2024-09-10 15:20:00,224.24,225.09,224.24,225.09,77761.0,220.0833,220.9175,220.0833,220.9175,77761.0
2024-09-10 15:30:00,224.99,225.62,224.78,225.05,46948.0,220.8194,221.4377,220.6133,220.8782,46948.0
2024-09-10 15:40:00,225.05,225.34,224.59,225.02,64856.0,220.8782,221.1629,220.4268,220.8488,64856.0
2024-09-10 15:50:00,225.1,225.3,224.11,225.07,334223.0,220.9273,221.1236,219.9557,220.8979,334223.0
2024-09-11 09:30:00,224.66,226.92,222.89,225.56,138757.0,220.4955,222.7136,218.7583,221.3788,138757.0
2024-09-11 09:40:00,225.71,225.71,223.33,223.75,60041.0,221.526,221.526,219.1901,219.6023,60041.0
2024-09-11 09:50:00,223.75,224.17,223.1,224.03,64497.0,219.6023,220.0146,218.9644,219.8772,64497.0
2024-09-11 10:00:00,223.99,224.43,222.83,223.15,45249.0,219.8379,220.2697,218.6994,219.0135,45249.0
2024-09-11 10:10:00,223.21,223.82,221.83,221.91,28800.0,219.0724,219.671,217.7179,217.7965,28800.0
2024-09-11 10:20:00,221.91,223.15,221.74,222.11,37427.0,217.7965,219.0135,217.6296,217.9927,37427.0
2024-09-11 10:30:00,221.86,222.44,221.27,222.13,27773.0,217.7474,218.3166,217.1683,218.0124,27773.0
2024-09-11 10:40:00,221.92,222.09,220.41,220.65,22233.0,217.8063,217.9731,216.3243,216.5598,22233.0
2024-09-11 10:50:00,220.44,221.7,220.1,221.63,22064.0,216.3537,217.5903,216.02,217.5216,22064.0
2024-09-11 11:00:00,221.45,222.67,220.88,221.96,30102.0,217.345,218.5424,216.7855,217.8455,30102.0
2024-09-11 11:10:00,221.8,223.24,221.73,222.78,49896.0,217.6885,219.1018,217.6198,218.6503,49896.0
2024-09-11 11:20:00,222.59,222.89,222.11,222.64,19800.0,218.4638,218.7583,217.9927,218.5129,19800.0
2024-09-11 11:30:00,222.53,224.32,222.4,224.13,31561.0,218.405,220.1618,218.2774,219.9753,31561.0
2024-09-11 11:40:00,224.01,225.04,223.83,224.46,53676.0,219.8575,220.8684,219.6809,220.2992,53676.0
2024-09-11 11:50:00,224.5,224.56,222.83,224.02,10859.0,220.3384,220.3973,218.6994,219.8673,10859.0
2024-09-11 12:00:00,224.13,225.27,223.71,223.88,17442.0,219.9753,221.0942,219.5631,219.7299,17442.0
2024-09-11 12:10:00,224.08,225.03,224.07,224.73,15610.0,219.9262,220.8586,219.9164,220.5642,15610.0
2024-09-11 12:20:00,224.79,225.11,224.12,224.99,16584.0,220.6231,220.9371,219.9655,220.8194,16584.0
2024-09-11 12:30:00,225.08,225.22,224.08,224.4,27396.0,220.9077,221.0451,219.9262,220.2403,27396.0
2024-09-11 12:40:00,224.62,224.79,223.76,223.76,17876.0,220.4562,220.6231,219.6122,219.6122,17876.0
2024-09-11 12:50:00,223.91,224.47,223.8,224.14,35621.0,219.7594,220.309,219.6514,219.9851,35621.0
2024-09-11 13:00:00,224.24,225.24,224.09,224.67,42675.0,220.0833,221.0647,219.936,220.5053,42675.0
2024-09-11 13:10:00,224.77,225.2,224.52,224.55,36899.0,220.6034,221.0255,220.3581,220.3875,36899.0
2024-09-11 13:20:00,224.68,225.26,224.32,225.01,42197.0,220.5151,221.0844,220.1618,220.839,42197.0
2024-09-11 13:30:00,225.05,225.39,224.81,225.13,21991.0,220.8782,221.2119,220.6427,220.9568,21991.0
2024-09-11 13:40:00,225.1,226.08,224.9,226.01,34536.0,220.9273,221.8892,220.731,221.8205,34536.0
2024-09-11 13:50:00,225.93,226.15,224.7,225.31,26198.0,221.7419,221.9579,220.5347,221.1334,26198.0
2024-09-11 14:00:00,225.33,226.1,224.72,226.04,45647.0,221.1531,221.9088,220.5544,221.8499,45647.0
2024-09-11 14:10:00,226.12,226.41,225.38,225.7,28305.0,221.9284,222.213,221.2021,221.5162,28305.0
2024-09-11 14:20:00,225.82,227.3,225.7,226.97,47960.0,221.634,223.0865,221.5162,222.7627,47960.0
2024-09-11 14:30:00,227.06,227.79,227.04,227.79,25031.0,222.851,223.5675,222.8314,223.5675,25031.0
2024-09-11 14:40:00,227.88,228.45,227.33,227.41,21876.0,223.6558,224.2152,223.116,223.1945,21876.0
2024-09-11 14:50:00,227.45,227.48,226.17,226.63,29975.0,223.2338,223.2632,221.9775,222.429,29975.0
2024-09-11 15:00:00,226.52,227.08,225.55,226.97,36398.0,222.321,222.8706,221.369,222.7627,36398.0
2024-09-11 15:10:00,227.07,227.96,226.75,227.55,33125.0,222.8608,223.7343,222.5467,223.3319,33125.0
2024-09-11 15:20:00,227.59,228.65,227.32,228.64,58517.0,223.3712,224.4115,223.1062,224.4017,58517.0
2024-09-11 15:30:00,228.65,230.0,228.48,229.71,98783.0,224.4115,225.7365,224.2447,225.4519,98783.0
2024-09-11 15:40:00,229.79,230.62,229.0,230.62,54662.0,225.5304,226.345,224.755,226.345,54662.0
2024-09-11 15:50:00,230.46,231.33,229.72,230.87,390449.0,226.188,227.0418,225.4617,226.5904,390449.0
2024-09-12 09:30:00,228.53,229.24,225.74,226.6,110573.0,225.3039,226.0039,222.5533,223.4012,110573.0
2024-09-12 09:40:00,226.89,226.91,222.73,222.88,83181.0,223.6871,223.7068,219.5858,219.7337,83181.0
2024-09-12 09:50:00,222.93,224.62,222.37,224.02,110652.0,219.783,221.4491,219.2309,220.8576,110652.0
2024-09-12 10:00:00,224.76,224.8,222.92,224.63,57154.0,221.5871,221.6266,219.7731,221.459,57154.0
2024-09-12 10:10:00,224.63,226.92,224.63,226.58,21813.0,221.459,223.7167,221.459,223.3815,21813.0
2024-09-12 10:20:00,226.41,227.05,226.15,226.43,57736.0,223.2139,223.8448,222.9575,223.2336,57736.0
2024-09-12 10:30:00,226.51,227.71,225.91,226.12,25882.0,223.3124,224.4955,222.7209,222.9279,25882.0
2024-09-12 10:40:00,226.37,226.79,225.31,225.6,27117.0,223.1744,223.5885,222.1294,222.4153,27117.0
2024-09-12 10:50:00,225.48,226.49,225.04,225.26,67626.0,222.297,223.2927,221.8632,222.0801,67626.0
2024-09-12 11:00:00,225.25,226.59,224.9,226.34,20701.0,222.0702,223.3913,221.7252,223.1448,20701.0
2024-09-12 11:10:00,226.25,227.85,226.05,226.58,21754.0,223.0561,224.6335,222.8589,223.3815,21754.0
2024-09-12 11:20:00,226.6,226.6,225.34,225.45,23147.0,223.4012,223.4012,222.159,222.2674,23147.0
2024-09-12 11:30:00,225.51,226.34,225.35,225.46,20131.0,222.3266,223.1448,222.1688,222.2773,20131.0
2024-09-12 11:40:00,225.48,225.68,224.9,225.1,43022.0,222.297,222.4942,221.7252,221.9223,43022.0
2024-09-12 11:50:00,225.17,225.66,224.79,225.14,34061.0,221.9914,222.4744,221.6167,221.9618,34061.0
2024-09-12 12:00:00,225.22,225.91,225.18,225.63,39885.0,222.0407,222.7209,222.0012,222.4449,39885.0
2024-09-12 12:10:00,225.63,226.01,225.49,226.0,37848.0,222.4449,222.8195,222.3068,222.8096,37848.0
2024-09-12 12:20:00,226.0,226.27,225.63,225.97,18568.0,222.8096,223.0758,222.4449,222.7801,18568.0
2024-09-12 12:30:00,225.97,225.97,224.95,225.0,20919.0,222.7801,222.7801,221.7745,221.8238,20919.0
2024-09-12 12:40:00,225.11,225.71,224.92,225.47,10088.0,221.9322,222.5237,221.7449,222.2871,10088.0
2024-09-12 12:50:00,225.63,226.2,225.23,226.19,40881.0,222.4449,223.0068,222.0505,222.997,40881.0
2024-09-12 13:00:00,226.2,226.24,225.41,225.67,18400.0,223.0068,223.0463,222.228,222.4843,18400.0
2024-09-12 13:10:00,225.67,225.89,225.5,225.61,10620.0,222.4843,222.7012,222.3167,222.4251,10620.0
2024-09-12 13:20:00,225.78,226.32,225.66,226.12,31807.0,222.5927,223.1251,222.4744,222.9279,31807.0
2024-09-12 13:30:00,226.22,227.07,225.78,227.01,24885.0,223.0265,223.8645,222.5927,223.8054,24885.0
2024-09-12 13:40:00,227.16,227.38,226.6,227.25,18324.0,223.9533,224.1702,223.4012,224.042,18324.0
2024-09-12 13:50:00,227.26,227.96,227.25,227.46,11676.0,224.0519,224.742,224.042,224.249,11676.0
2024-09-12 14:00:00,227.49,227.66,226.38,226.5,39513.0,224.2786,224.4462,223.1843,223.3026,39513.0
2024-09-12 14:10:00,226.44,226.56,225.93,226.12,29123.0,223.2434,223.3617,222.7406,222.9279,29123.0
2024-09-12 14:20:00,226.0,227.26,226.0,226.33,17403.0,222.8096,224.0519,222.8096,223.135,17403.0
2024-09-12 14:30:00,226.4,226.4,225.35,225.48,53808.0,223.204,223.204,222.1688,222.297,53808.0
2024-09-12 14:40:00,225.7,225.71,225.0,225.06,7701.0,222.5139,222.5237,221.8238,221.8829,7701.0
2024-09-12 14:50:00,225.11,225.38,224.08,225.37,15987.0,221.9322,222.1984,220.9167,222.1885,15987.0
2024-09-12 15:00:00,225.18,225.41,224.95,225.16,9889.0,222.0012,222.228,221.7745,221.9815,9889.0
2024-09-12 15:10:00,225.2,225.42,224.96,225.27,12746.0,222.0209,222.2378,221.7843,222.0899,12746.0
2024-09-12 15:20:00,225.1,225.3,224.64,224.91,13659.0,221.9223,222.1195,221.4688,221.735,13659.0
2024-09-12 15:30:00,224.71,224.91,224.48,224.52,36664.0,221.5379,221.735,221.3111,221.3505,36664.0
2024-09-12 15:40:00,224.52,224.76,224.12,224.25,29441.0,221.3505,221.5871,220.9562,221.0843,29441.0
2024-09-12 15:50:00,224.33,225.28,224.12,225.03,182706.0,221.1632,222.0998,220.9562,221.8533,182706.0
2024-09-13 09:30:00,228.17,230.02,227.82,229.45,43589.0,224.949,226.7729,224.604,226.2109,43589.0
2024-09-13 09:40:00,229.57,230.04,228.93,229.06,21270.0,226.3292,226.7926,225.6983,225.8264,21270.0
2024-09-13 09:50:00,228.95,229.31,228.45,228.74,22529.0,225.718,226.0729,225.2251,225.511,22529.0
2024-09-13 10:00:00,228.95,229.5,227.04,228.66,54753.0,225.718,226.2602,223.835,225.4321,54753.0
2024-09-13 10:10:00,228.44,228.95,228.04,228.64,54218.0,225.2152,225.718,224.8208,225.4124,54218.0
2024-09-13 10:20:00,228.81,229.14,228.13,228.14,16315.0,225.58,225.9053,224.9096,224.9194,16315.0
2024-09-13 10:30:00,228.13,229.17,227.39,229.08,29530.0,224.9096,225.9349,224.18,225.8462,29530.0
2024-09-13 10:40:00,229.16,230.05,229.16,229.62,27124.0,225.925,226.8025,225.925,226.3785,27124.0
2024-09-13 10:50:00,229.62,229.73,229.0,229.42,27606.0,226.3785,226.487,225.7673,226.1814,27606.0
2024-09-13 11:00:00,229.69,229.79,229.07,229.07,23615.0,226.4476,226.5461,225.8363,225.8363,23615.0
2024-09-13 11:10:00,229.0,229.21,228.58,228.58,28221.0,225.7673,225.9743,225.3532,225.3532,28221.0
2024-09-13 11:20:00,228.88,229.44,228.69,229.34,9024.0,225.649,226.2011,225.4617,226.1025,9024.0
2024-09-13 11:30:00,229.34,230.21,229.34,230.04,20891.0,226.1025,226.9602,226.1025,226.7926,20891.0
2024-09-13 11:40:00,229.99,230.3,229.95,230.11,20648.0,226.7433,227.0489,226.7039,226.8616,20648.0
2024-09-13 11:50:00,230.0,230.33,229.92,230.03,15370.0,226.7532,227.0785,226.6743,226.7828,15370.0
2024-09-13 12:00:00,230.03,230.32,229.99,230.21,13944.0,226.7828,227.0687,226.7433,226.9602,13944.0
2024-09-13 12:10:00,230.21,230.92,230.07,230.52,43977.0,226.9602,227.6602,226.8222,227.2658,43977.0
2024-09-13 12:20:00,230.42,230.91,230.27,230.87,16243.0,227.1672,227.6503,227.0194,227.6109,16243.0
2024-09-13 12:30:00,230.98,230.98,230.23,230.45,21523.0,227.7193,227.7193,226.9799,227.1968,21523.0
2024-09-13 12:40:00,230.44,230.7,229.91,230.23,7339.0,227.187,227.4433,226.6644,226.9799,7339.0
2024-09-13 12:50:00,230.39,231.01,230.38,231.01,15012.0,227.1377,227.7489,227.1278,227.7489,15012.0
2024-09-13 13:00:00,230.85,231.46,230.74,231.17,10063.0,227.5912,228.1926,227.4827,227.9067,10063.0
2024-09-13 13:10:00,231.24,231.59,230.81,231.24,8778.0,227.9757,228.3207,227.5517,227.9757,8778.0
2024-09-13 13:20:00,231.41,231.41,230.61,230.75,26779.0,228.1433,228.1433,227.3546,227.4926,26779.0
2024-09-13 13:30:00,230.75,231.19,230.45,231.09,22614.0,227.4926,227.9264,227.1968,227.8278,22614.0
2024-09-13 13:40:00,231.1,231.88,231.1,231.68,15610.0,227.8376,228.6066,227.8376,228.4095,15610.0
2024-09-13 13:50:00,231.7,231.84,231.23,231.39,9568.0,228.4292,228.5672,227.9658,228.1236,9568.0
2024-09-13 14:00:00,231.39,231.39,230.46,230.9,47689.0,228.1236,228.1236,227.2067,227.6405,47689.0
2024-09-13 14:10:00,230.88,230.88,229.96,230.38,20869.0,227.6208,227.6208,226.7137,227.1278,20869.0
2024-09-13 14:20:00,230.33,230.34,229.88,230.14,11892.0,227.0785,227.0884,226.6349,226.8912,11892.0
2024-09-13 14:30:00,229.94,230.22,229.73,229.92,9998.0,226.694,226.9701,226.487,226.6743,9998.0
2024-09-13 14:40:00,229.96,230.24,229.8,229.9,19177.0,226.7137,226.9898,226.556,226.6546,19177.0
2024-09-13 14:50:00,229.79,229.9,229.51,229.56,14411.0,226.5461,226.6546,226.2701,226.3194,14411.0
2024-09-13 15:00:00,229.58,229.58,228.86,229.41,24363.0,226.3391,226.3391,225.6293,226.1715,24363.0
2024-09-13 15:10:00,229.35,229.68,228.97,229.01,32293.0,226.1124,226.4377,225.7377,225.7772,32293.0
2024-09-13 15:20:00,229.0,229.63,228.92,229.56,23089.0,225.7673,226.3884,225.6884,226.3194,23089.0
2024-09-13 15:30:00,229.66,230.15,229.4,229.63,22850.0,226.418,226.9011,226.1616,226.3884,22850.0
2024-09-13 15:40:00,229.73,230.37,229.61,230.13,23853.0,226.487,227.118,226.3687,226.8813,23853.0
2024-09-13 15:50:00,230.16,230.64,229.68,229.78,178731.0,226.9109,227.3841,226.4377,226.5363,178731.0
2024-09-16 09:30:00,226.84,229.0,226.66,228.04,34813.0,223.6378,225.7673,223.4603,224.8208,34813.0
2024-09-16 09:40:00,227.93,228.62,227.0,227.72,10495.0,224.7124,225.3927,223.7955,224.5054,10495.0
2024-09-16 09:50:00,227.62,228.92,227.32,228.35,16981.0,224.4068,225.6884,224.111,225.1265,16981.0
2024-09-16 10:00:00,228.34,229.13,228.08,228.08,14108.0,225.1166,225.8955,224.8603,224.8603,14108.0
2024-09-16 10:10:00,228.08,228.82,227.78,228.0,57102.0,224.8603,225.5898,224.5645,224.7814,57102.0
2024-09-16 10:20:00,227.96,227.96,226.7,227.15,29068.0,224.742,224.742,223.4998,223.9434,29068.0
2024-09-16 10:30:00,227.12,227.12,225.33,226.38,27932.0,223.9138,223.9138,222.1491,223.1843,27932.0
2024-09-16 10:40:00,226.46,227.35,225.95,226.73,25661.0,223.2631,224.1406,222.7603,223.5293,25661.0
2024-09-16 10:50:00,226.77,227.16,226.7,226.91,12674.0,223.5688,223.9533,223.4998,223.7068,12674.0
2024-09-16 11:00:00,226.89,226.89,226.4,226.58,14597.0,223.6871,223.6871,223.204,223.3815,14597.0
2024-09-16 11:10:00,226.77,227.14,226.61,227.12,9974.0,223.5688,223.9335,223.411,223.9138,9974.0
2024-09-16 11:20:00,227.25,227.25,226.34,226.34,15024.0,224.042,224.042,223.1448,223.1448,15024.0
2024-09-16 11:30:00,226.37,226.71,226.15,226.27,17865.0,223.1744,223.5096,222.9575,223.0758,17865.0
2024-09-16 11:40:00,226.26,226.37,225.73,226.17,16394.0,223.066,223.1744,222.5435,222.9772,16394.0
2024-09-16 11:50:00,226.15,226.76,225.9,226.21,13813.0,222.9575,223.5589,222.7111,223.0167,13813.0
2024-09-16 12:00:00,226.3,226.4,225.91,226.33,38249.0,223.1054,223.204,222.7209,223.135,38249.0
2024-09-16 12:10:00,226.47,226.73,226.17,226.27,29764.0,223.273,223.5293,222.9772,223.0758,29764.0
2024-09-16 12:20:00,226.21,226.82,225.95,226.64,28896.0,223.0167,223.6181,222.7603,223.4406,28896.0
2024-09-16 12:30:00,226.89,227.1,226.22,226.46,7891.0,223.6871,223.8941,223.0265,223.2631,7891.0
2024-09-16 12:40:00,226.44,226.71,226.19,226.51,11718.0,223.2434,223.5096,222.997,223.3124,11718.0
2024-09-16 12:50:00,226.63,227.32,226.63,227.31,3947.0,223.4307,224.111,223.4307,224.1012,3947.0
2024-09-16 13:00:00,227.41,227.41,226.93,227.29,7781.0,224.1997,224.1997,223.7265,224.0814,7781.0
2024-09-16 13:10:00,227.35,227.61,227.29,227.38,9099.0,224.1406,224.3969,224.0814,224.1702,9099.0
2024-09-16 13:20:00,227.38,227.71,227.1,227.41,14398.0,224.1702,224.4955,223.8941,224.1997,14398.0
2024-09-16 13:30:00,227.42,228.63,227.42,228.38,16772.0,224.2096,225.4025,224.2096,225.156,16772.0
2024-09-16 13:40:00,228.4,228.66,228.07,228.53,18372.0,225.1758,225.4321,224.8504,225.3039,18372.0
2024-09-16 13:50:00,228.52,228.92,227.99,228.92,35154.0,225.2941,225.6884,224.7716,225.6884,35154.0
2024-09-16 14:00:00,228.9,228.91,228.42,228.87,19787.0,225.6687,225.6786,225.1955,225.6391,19787.0
2024-09-16 14:10:00,228.86,229.07,228.7,228.88,14206.0,225.6293,225.8363,225.4715,225.649,14206.0
2024-09-16 14:20:00,228.66,229.23,228.55,229.21,9490.0,225.4321,225.994,225.3236,225.9743,9490.0
2024-09-16 14:30:00,229.2,229.44,228.99,229.36,10892.0,225.9645,226.2011,225.7574,226.1222,10892.0
2024-09-16 14:40:00,229.23,229.84,228.99,229.76,17855.0,225.994,226.5954,225.7574,226.5166,17855.0
2024-09-16 14:50:00,229.83,229.89,229.53,229.78,19874.0,226.5856,226.6447,226.2898,226.5363,19874.0
2024-09-16 15:00:00,229.77,230.18,229.53,229.92,16184.0,226.5264,226.9306,226.2898,226.6743,16184.0
2024-09-16 15:10:00,229.92,229.99,229.39,229.8,32733.0,226.6743,226.7433,226.1518,226.556,32733.0
2024-09-16 15:20:00,229.81,229.95,229.47,229.77,30244.0,226.5659,226.7039,226.2307,226.5264,30244.0
2024-09-16 15:30:00,229.78,230.12,229.5,230.1,16686.0,226.5363,226.8715,226.2602,226.8518,16686.0
2024-09-16 15:40:00,230.23,230.36,229.86,230.23,23398.0,226.9799,227.1081,226.6152,226.9799,23398.0
2024-09-16 15:50:00,230.23,230.5,229.84,230.01,98783.0,226.9799,227.2461,226.5954,226.763,98783.0
2024-09-17 09:30:00,232.35,234.4,232.35,233.32,35762.0,229.07,231.0911,229.07,230.0263,35762.0
2024-09-17 09:40:00,233.07,233.25,231.87,231.88,14929.0,229.7798,229.9573,228.5968,228.6066,14929.0
2024-09-17 09:50:00,231.79,232.23,231.16,231.62,16263.0,228.5179,228.9517,227.8968,228.3503,16263.0
2024-09-17 10:00:00,231.79,232.74,231.3,232.41,23085.0,228.5179,229.4545,228.0348,229.1292,23085.0
2024-09-17 10:10:00,232.37,232.85,232.2,232.52,19226.0,229.0897,229.5629,228.9221,229.2376,19226.0
2024-09-17 10:20:00,232.6,233.41,232.08,233.13,13236.0,229.3165,230.115,228.8038,229.839,13236.0
2024-09-17 10:30:00,233.18,233.52,232.89,233.38,16053.0,229.8883,230.2235,229.6024,230.0855,16053.0
2024-09-17 10:40:00,233.31,234.06,233.0,233.45,21173.0,230.0165,230.7559,229.7108,230.1545,21173.0
2024-09-17 10:50:00,233.45,233.65,232.17,232.45,15172.0,230.1545,230.3517,228.8925,229.1686,15172.0
2024-09-17 11:00:00,232.52,232.94,232.39,232.88,9586.0,229.2376,229.6517,229.1094,229.5925,9586.0
2024-09-17 11:10:00,232.75,233.33,232.58,233.07,12177.0,229.4644,230.0362,229.2968,229.7798,12177.0
2024-09-17 11:20:00,233.07,233.21,232.54,233.03,16889.0,229.7798,229.9179,229.2573,229.7404,16889.0
2024-09-17 11:30:00,233.11,233.8,233.1,233.73,8925.0,229.8193,230.4995,229.8094,230.4305,8925.0
2024-09-17 11:40:00,233.73,234.38,233.48,234.21,8222.0,230.4305,231.0713,230.1841,230.9037,8222.0
2024-09-17 11:50:00,234.24,234.68,234.14,234.29,15902.0,230.9333,231.3671,230.8347,230.9826,15902.0
2024-09-17 12:00:00,234.25,234.52,233.82,233.82,33070.0,230.9432,231.2094,230.5193,230.5193,33070.0
2024-09-17 12:10:00,233.78,233.84,233.18,233.24,15273.0,230.4798,230.539,229.8883,229.9474,15273.0
2024-09-17 12:20:00,233.21,233.32,232.04,233.01,28758.0,229.9179,230.0263,228.7644,229.7207,28758.0
2024-09-17 12:30:00,232.94,233.23,232.36,232.45,9599.0,229.6517,229.9376,229.0799,229.1686,9599.0
2024-09-17 12:40:00,232.38,232.43,230.63,230.67,15331.0,229.0996,229.1489,227.3743,227.4137,15331.0
2024-09-17 12:50:00,230.6,231.48,230.2,230.2,26471.0,227.3447,228.2123,226.9504,226.9504,26471.0
2024-09-17 13:00:00,230.85,230.88,230.29,230.38,5448.0,227.5912,227.6208,227.0391,227.1278,5448.0
2024-09-17 13:10:00,230.49,230.97,229.95,230.97,13843.0,227.2363,227.7095,226.7039,227.7095,13843.0
2024-09-17 13:20:00,231.01,231.74,231.0,231.37,9724.0,227.7489,228.4686,227.7391,228.1038,9724.0
2024-09-17 13:30:00,231.42,231.67,230.88,230.89,8419.0,228.1531,228.3996,227.6208,227.6306,8419.0
2024-09-17 13:40:00,230.83,230.83,229.51,230.36,7892.0,227.5715,227.5715,226.2701,227.1081,7892.0
2024-09-17 13:50:00,230.62,231.1,230.62,230.83,14563.0,227.3644,227.8376,227.3644,227.5715,14563.0
2024-09-17 14:00:00,230.75,231.22,230.57,231.22,16597.0,227.4926,227.956,227.3151,227.956,16597.0
2024-09-17 14:10:00,231.1,231.13,230.58,230.67,19385.0,227.8376,227.8672,227.325,227.4137,19385.0
2024-09-17 14:20:00,230.69,231.58,230.68,231.2,17313.0,227.4334,228.3109,227.4236,227.9362,17313.0
2024-09-17 14:30:00,231.19,231.44,230.83,231.24,23168.0,227.9264,228.1728,227.5715,227.9757,23168.0
2024-09-17 14:40:00,231.36,231.68,230.45,230.78,25966.0,228.094,228.4095,227.1968,227.5222,25966.0
2024-09-17 14:50:00,230.5,231.24,230.48,231.21,9761.0,227.2461,227.9757,227.2264,227.9461,9761.0
2024-09-17 15:00:00,231.06,231.61,231.04,231.56,7030.0,227.7982,228.3404,227.7785,228.2912,7030.0
2024-09-17 15:10:00,231.49,231.95,231.46,231.54,9620.0,228.2221,228.6756,228.1926,228.2714,9620.0
2024-09-17 15:20:00,231.54,231.54,230.76,231.25,13160.0,228.2714,228.2714,227.5024,227.9855,13160.0
2024-09-17 15:30:00,231.18,231.89,231.15,231.77,14993.0,227.9165,228.6165,227.8869,228.4982,14993.0
2024-09-17 15:40:00,231.78,231.8,231.1,231.8,23160.0,228.508,228.5278,227.8376,228.5278,23160.0
2024-09-17 15:50:00,231.83,232.73,231.43,232.59,91998.0,228.5573,229.4446,228.163,229.3066,91998.0
2024-09-18 09:30:00,233.37,235.24,233.36,234.57,40638.0,230.0756,231.9192,230.0657,231.2587,40638.0
2024-09-18 09:40:00,234.73,235.55,234.35,234.61,18155.0,231.4164,232.2248,231.0418,231.2981,18155.0
2024-09-18 09:50:00,234.75,234.75,234.04,234.16,14679.0,231.4361,231.4361,230.7361,230.8545,14679.0
2024-09-18 10:00:00,234.29,234.54,233.83,233.87,25711.0,230.9826,231.2291,230.5291,230.5685,25711.0
2024-09-18 10:10:00,233.8,233.96,233.14,233.78,21538.0,230.4995,230.6573,229.8489,230.4798,21538.0
2024-09-18 10:20:00,233.92,234.31,233.34,234.31,12081.0,230.6178,231.0023,230.046,231.0023,12081.0
2024-09-18 10:30:00,234.11,234.6,233.8,234.53,16814.0,230.8052,231.2882,230.4995,231.2192,16814.0
2024-09-18 10:40:00,234.61,234.81,234.28,234.66,13044.0,231.2981,231.4953,230.9728,231.3474,13044.0
2024-09-18 10:50:00,234.44,234.44,233.96,234.12,16803.0,231.1305,231.1305,230.6573,230.815,16803.0
2024-09-18 11:00:00,234.12,235.05,233.98,234.38,17256.0,230.815,231.7319,230.677,231.0713,17256.0
2024-09-18 11:10:00,234.27,234.3,233.96,234.09,13939.0,230.9629,230.9925,230.6573,230.7854,13939.0
2024-09-18 11:20:00,234.16,234.38,233.81,234.38,9007.0,230.8545,231.0713,230.5094,231.0713,9007.0
2024-09-18 11:30:00,234.35,234.35,233.59,233.66,9322.0,231.0418,231.0418,230.2925,230.3615,9322.0
2024-09-18 11:40:00,233.61,233.68,232.44,232.93,13537.0,230.3122,230.3812,229.1587,229.6418,13537.0
2024-09-18 11:50:00,232.81,233.37,232.73,233.11,21847.0,229.5235,230.0756,229.4446,229.8193,21847.0
2024-09-18 12:00:00,233.09,233.62,232.85,233.61,24842.0,229.7996,230.3221,229.5629,230.3122,24842.0
2024-09-18 12:10:00,233.6,234.08,233.59,233.96,14158.0,230.3024,230.7756,230.2925,230.6573,14158.0
2024-09-18 12:20:00,233.97,234.16,233.81,234.0,7594.0,230.6671,230.8545,230.5094,230.6967,7594.0
2024-09-18 12:30:00,234.0,234.35,233.74,234.21,30344.0,230.6967,231.0418,230.4404,230.9037,30344.0
2024-09-18 12:40:00,234.14,234.49,234.14,234.49,10761.0,230.8347,231.1798,230.8347,231.1798,10761.0
2024-09-18 12:50:00,234.5,234.85,234.32,234.76,10216.0,231.1897,231.5347,231.0122,231.446,10216.0
2024-09-18 13:00:00,234.73,234.74,234.5,234.54,14010.0,231.4164,231.4263,231.1897,231.2291,14010.0
2024-09-18 13:10:00,234.53,234.6,233.96,234.1,23820.0,231.2192,231.2882,230.6573,230.7953,23820.0
2024-09-18 13:20:00,234.12,234.36,233.94,234.34,32300.0,230.815,231.0516,230.6376,231.0319,32300.0
2024-09-18 13:30:00,234.35,234.84,233.98,234.06,14990.0,231.0418,231.5249,230.677,230.7559,14990.0
2024-09-18 13:40:00,234.15,234.56,234.06,234.09,13832.0,230.8446,231.2488,230.7559,230.7854,13832.0
2024-09-18 13:50:00,234.21,234.58,233.98,234.03,20407.0,230.9037,231.2685,230.677,230.7263,20407.0
2024-09-18 14:00:00,234.0,238.64,233.35,237.18,42187.0,230.6967,235.2712,230.0559,233.8318,42187.0
2024-09-18 14:10:00,236.78,237.15,234.85,236.96,20620.0,233.4375,233.8022,231.5347,233.6149,20620.0
2024-09-18 14:20:00,236.82,237.51,236.13,236.75,34484.0,233.4769,234.1572,232.7966,233.4079,34484.0
2024-09-18 14:30:00,236.68,238.22,235.93,237.39,33287.0,233.3389,234.8571,232.5995,234.0389,33287.0
2024-09-18 14:40:00,237.27,237.57,235.88,236.67,17594.0,233.9205,234.2163,232.5502,233.329,17594.0
2024-09-18 14:50:00,236.45,237.53,236.36,236.38,13416.0,233.1121,234.1769,233.0234,233.0431,13416.0
2024-09-18 15:00:00,236.06,236.07,232.8,233.01,24460.0,232.7276,232.7375,229.5136,229.7207,24460.0
2024-09-18 15:10:00,233.23,234.8,232.39,234.66,41183.0,229.9376,231.4854,229.1094,231.3474,41183.0
2024-09-18 15:20:00,234.92,235.97,233.44,235.55,74143.0,231.6037,232.6389,230.1446,232.2248,74143.0
2024-09-18 15:30:00,235.76,236.09,233.6,234.03,35400.0,232.4319,232.7572,230.3024,230.7263,35400.0
2024-09-18 15:40:00,234.34,234.42,232.38,232.73,25695.0,231.0319,231.1108,229.0996,229.4446,25695.0
2024-09-18 15:50:00,232.65,232.74,230.96,231.43,160329.0,229.3658,229.4545,227.6996,228.163,160329.0
2024-09-19 09:30:00,238.64,239.98,237.51,238.49,83456.0,235.2712,236.5923,234.1572,235.1233,83456.0
2024-09-19 09:40:00,238.34,238.56,236.73,237.23,27500.0,234.9754,235.1923,233.3882,233.8811,27500.0
2024-09-19 09:50:00,237.17,237.77,236.3,237.52,39181.0,233.822,234.4135,232.9642,234.167,39181.0
2024-09-19 10:00:00,237.49,237.95,236.05,236.14,22773.0,234.1374,234.5909,232.7178,232.8065,22773.0
2024-09-19 10:10:00,235.94,237.27,235.85,237.25,45051.0,232.6093,233.9205,232.5206,233.9008,45051.0
2024-09-19 10:20:00,237.36,237.89,236.91,237.76,130346.0,234.0093,234.5318,233.5656,234.4036,130346.0
2024-09-19 10:30:00,237.76,239.19,237.76,239.17,73487.0,234.4036,235.8134,234.4036,235.7937,73487.0
2024-09-19 10:40:00,239.25,239.25,236.91,237.6,12792.0,235.8726,235.8726,233.5656,234.2459,12792.0
2024-09-19 10:50:00,237.5,237.77,236.94,237.4,27200.0,234.1473,234.4135,233.5952,234.0487,27200.0
2024-09-19 11:00:00,237.2,238.12,237.2,237.79,24118.0,233.8515,234.7585,233.8515,234.4332,24118.0
2024-09-19 11:10:00,237.86,238.69,237.81,238.47,33698.0,234.5022,235.3205,234.4529,235.1036,33698.0
2024-09-19 11:20:00,238.55,239.58,238.55,239.58,33748.0,235.1825,236.1979,235.1825,236.1979,33748.0
2024-09-19 11:30:00,239.61,240.37,239.6,239.81,50749.0,236.2275,236.9768,236.2177,236.4247,50749.0
2024-09-19 11:40:00,239.86,240.81,239.86,240.56,26165.0,236.474,237.4106,236.474,237.1641,26165.0
2024-09-19 11:50:00,240.57,240.74,239.5,239.83,46614.0,237.174,237.3416,236.1191,236.4444,46614.0
2024-09-19 12:00:00,239.93,241.13,239.79,241.13,12395.0,236.543,237.7261,236.405,237.7261,12395.0
2024-09-19 12:10:00,241.01,241.23,240.38,240.68,22730.0,237.6078,237.8246,236.9866,237.2824,22730.0
2024-09-19 12:20:00,240.6,241.62,240.49,241.32,24190.0,237.2035,238.2091,237.0951,237.9134,24190.0
2024-09-19 12:30:00,241.46,242.14,241.33,242.14,17130.0,238.0514,238.7218,237.9232,238.7218,17130.0
2024-09-19 12:40:00,242.13,242.41,242.02,242.33,41182.0,238.7119,238.988,238.6035,238.9091,41182.0
2024-09-19 12:50:00,242.22,242.22,241.16,241.58,21535.0,238.8007,238.8007,237.7556,238.1697,21535.0
2024-09-19 13:00:00,241.44,241.63,240.82,241.16,16768.0,238.0317,238.219,237.4204,237.7556,16768.0
2024-09-19 13:10:00,241.26,241.91,241.07,241.77,10095.0,237.8542,238.495,237.6669,238.357,10095.0
2024-09-19 13:20:00,241.68,241.75,241.38,241.65,10925.0,238.2683,238.3373,237.9725,238.2387,10925.0
2024-09-19 13:30:00,241.67,242.11,241.45,241.67,11957.0,238.2584,238.6922,238.0415,238.2584,11957.0
2024-09-19 13:40:00,241.67,242.49,241.67,241.88,18373.0,238.2584,239.0669,238.2584,238.4655,18373.0
2024-09-19 13:50:00,241.83,242.08,241.37,242.08,15288.0,238.4162,238.6626,237.9627,238.6626,15288.0
2024-09-19 14:00:00,241.87,242.13,241.68,241.75,11971.0,238.4556,238.7119,238.2683,238.3373,11971.0
2024-09-19 14:10:00,241.75,241.75,240.57,240.92,23167.0,238.3373,238.3373,237.174,237.519,23167.0
2024-09-19 14:20:00,241.0,241.64,240.92,241.28,44676.0,237.5979,238.2289,237.519,237.8739,44676.0
2024-09-19 14:30:00,241.18,241.37,240.66,241.05,11815.0,237.7754,237.9627,237.2627,237.6472,11815.0
2024-09-19 14:40:00,241.01,241.18,240.23,240.25,20926.0,237.6078,237.7754,236.8388,236.8585,20926.0
2024-09-19 14:50:00,240.25,240.63,239.87,240.6,19655.0,236.8585,237.2331,236.4838,237.2035,19655.0
2024-09-19 15:00:00,240.69,240.69,239.08,239.11,9445.0,237.2923,237.2923,235.705,235.7346,9445.0
2024-09-19 15:10:00,239.25,239.35,236.27,236.37,87932.0,235.8726,235.9712,232.9347,233.0333,87932.0
2024-09-19 15:20:00,236.21,238.38,235.93,237.95,68077.0,232.8755,235.0149,232.5995,234.5909,68077.0
2024-09-19 15:30:00,237.88,239.3,237.69,239.23,50890.0,234.5219,235.9219,234.3346,235.8529,50890.0
2024-09-19 15:40:00,239.21,240.34,239.2,240.3,55016.0,235.8332,236.9472,235.8233,236.9078,55016.0
2024-09-19 15:50:00,240.16,240.24,238.13,238.76,542172.0,236.7698,236.8486,234.7684,235.3895,542172.0
2024-09-20 09:30:00,233.06,234.17,231.0,233.18,400274.0,229.77,230.8643,227.7391,229.8883,400274.0
2024-09-20 09:40:00,233.11,233.4,230.92,231.03,81802.0,229.8193,230.1052,227.6602,227.7686,81802.0
2024-09-20 09:50:00,231.0,231.1,229.74,230.12,114145.0,227.7391,227.8376,226.4968,226.8715,114145.0
2024-09-20 10:00:00,230.26,231.04,229.78,230.19,87174.0,227.0095,227.7785,226.5363,226.9405,87174.0
2024-09-20 10:10:00,230.34,230.87,229.67,230.76,24251.0,227.0884,227.6109,226.4278,227.5024,24251.0
2024-09-20 10:20:00,230.75,230.91,230.06,230.48,34324.0,227.4926,227.6503,226.8123,227.2264,34324.0
2024-09-20 10:30:00,230.46,230.77,229.82,230.56,58250.0,227.2067,227.5123,226.5757,227.3053,58250.0
2024-09-20 10:40:00,230.56,230.57,229.62,229.88,27204.0,227.3053,227.3151,226.3785,226.6349,27204.0
2024-09-20 10:50:00,229.62,230.18,229.02,229.81,166949.0,226.3785,226.9306,225.787,226.5659,166949.0
2024-09-20 11:00:00,229.53,229.73,228.54,229.11,35056.0,226.2898,226.487,225.3138,225.8757,35056.0
2024-09-20 11:10:00,229.17,229.45,228.87,229.41,16749.0,225.9349,226.2109,225.6391,226.1715,16749.0
2024-09-20 11:20:00,229.4,230.29,229.39,229.67,11850.0,226.1616,227.0391,226.1518,226.4278,11850.0
2024-09-20 11:30:00,229.48,230.29,229.25,230.04,25863.0,226.2405,227.0391,226.0138,226.7926,25863.0
2024-09-20 11:40:00,230.18,231.14,230.17,230.35,17765.0,226.9306,227.8771,226.9208,227.0982,17765.0
2024-09-20 11:50:00,230.45,230.81,229.84,230.5,57563.0,227.1968,227.5517,226.5954,227.2461,57563.0
2024-09-20 12:00:00,230.61,231.39,230.18,231.36,8452.0,227.3546,228.1236,226.9306,228.094,8452.0
2024-09-20 12:10:00,231.42,231.61,231.08,231.41,7542.0,228.1531,228.3404,227.8179,228.1433,7542.0
2024-09-20 12:20:00,231.45,231.58,231.07,231.33,12248.0,228.1827,228.3109,227.8081,228.0644,12248.0
2024-09-20 12:30:00,231.32,231.4,230.75,231.09,28868.0,228.0545,228.1334,227.4926,227.8278,28868.0
2024-09-20 12:40:00,231.08,231.18,230.8,231.04,10676.0,227.8179,227.9165,227.5419,227.7785,10676.0
2024-09-20 12:50:00,231.04,231.08,230.76,230.76,9183.0,227.7785,227.8179,227.5024,227.5024,9183.0
2024-09-20 13:00:00,230.84,230.9,229.98,229.98,22837.0,227.5813,227.6405,226.7335,226.7335,22837.0
2024-09-20 13:10:00,230.0,230.44,229.87,230.25,22824.0,226.7532,227.187,226.625,226.9996,22824.0
2024-09-20 13:20:00,230.25,230.32,229.68,229.74,25549.0,226.9996,227.0687,226.4377,226.4968,25549.0
2024-09-20 13:30:00,229.68,230.57,229.68,230.26,21543.0,226.4377,227.3151,226.4377,227.0095,21543.0
2024-09-20 13:40:00,230.27,230.44,229.73,229.84,7978.0,227.0194,227.187,226.487,226.5954,7978.0
2024-09-20 13:50:00,229.96,230.22,229.88,230.13,15833.0,226.7137,226.9701,226.6349,226.8813,15833.0
2024-09-20 14:00:00,230.1,230.21,229.78,229.86,24266.0,226.8518,226.9602,226.5363,226.6152,24266.0
2024-09-20 14:10:00,229.91,230.45,229.88,230.25,15769.0,226.6644,227.1968,226.6349,226.9996,15769.0
2024-09-20 14:20:00,230.21,230.22,229.75,230.06,29274.0,226.9602,226.9701,226.5067,226.8123,29274.0
2024-09-20 14:30:00,229.96,230.32,229.74,230.18,40770.0,226.7137,227.0687,226.4968,226.9306,40770.0
2024-09-20 14:40:00,230.14,230.33,229.88,230.07,14866.0,226.8912,227.0785,226.6349,226.8222,14866.0
2024-09-20 14:50:00,230.11,230.55,229.98,230.52,13649.0,226.8616,227.2954,226.7335,227.2658,13649.0
2024-09-20 15:00:00,230.51,230.63,230.14,230.34,12272.0,227.256,227.3743,226.8912,227.0884,12272.0
2024-09-20 15:10:00,230.44,231.25,230.41,230.69,37704.0,227.187,227.9855,227.1574,227.4334,37704.0
2024-09-20 15:20:00,230.75,231.89,230.74,231.65,54025.0,227.4926,228.6165,227.4827,228.3799,54025.0
2024-09-20 15:30:00,231.53,232.43,231.22,232.24,27630.0,228.2616,229.1489,227.956,228.9616,27630.0
2024-09-20 15:40:00,232.21,232.41,231.01,231.05,33130.0,228.932,229.1292,227.7489,227.7884,33130.0
2024-09-20 15:50:00,231.05,232.23,231.05,231.8,167906.0,227.7884,228.9517,227.7884,228.5278,167906.0
2024-09-23 09:30:00,232.56,234.0,231.01,231.03,98221.0,229.277,230.6967,227.7489,227.7686,98221.0
2024-09-23 09:40:00,231.33,232.55,230.95,232.5,23170.0,228.0644,229.2672,227.6898,229.2179,23170.0
2024-09-23 09:50:00,232.55,232.91,232.18,232.43,17100.0,229.2672,229.6221,228.9024,229.1489,17100.0
2024-09-23 10:00:00,232.43,232.72,231.95,232.23,17140.0,229.1489,229.4348,228.6756,228.9517,17140.0
2024-09-23 10:10:00,231.91,232.31,231.31,231.99,21283.0,228.6362,229.0306,228.0447,228.7151,21283.0
2024-09-23 10:20:00,231.99,232.47,231.61,231.83,9305.0,228.7151,229.1883,228.3404,228.5573,9305.0
2024-09-23 10:30:00,232.02,232.24,231.46,231.46,14382.0,228.7447,228.9616,228.1926,228.1926,14382.0
2024-09-23 10:40:00,231.35,232.1,231.35,232.04,5848.0,228.0841,228.8235,228.0841,228.7644,5848.0
2024-09-23 10:50:00,232.09,232.5,231.71,231.74,12537.0,228.8137,229.2179,228.439,228.4686,12537.0
2024-09-23 11:00:00,231.74,231.81,230.94,231.23,11718.0,228.4686,228.5376,227.6799,227.9658,11718.0
2024-09-23 11:10:00,231.28,231.43,231.03,231.06,8989.0,228.0151,228.163,227.7686,227.7982,8989.0
2024-09-23 11:20:00,231.12,231.75,231.12,231.63,11478.0,227.8574,228.4785,227.8574,228.3602,11478.0
2024-09-23 11:30:00,231.73,232.21,231.51,232.19,4517.0,228.4588,228.932,228.2419,228.9123,4517.0
2024-09-23 11:40:00,232.25,232.46,232.06,232.13,7168.0,228.9714,229.1784,228.7841,228.8531,7168.0
2024-09-23 11:50:00,232.26,232.37,231.78,231.78,4662.0,228.9813,229.0897,228.508,228.508,4662.0
2024-09-23 12:00:00,231.89,232.11,231.78,232.04,4351.0,228.6165,228.8334,228.508,228.7644,4351.0
2024-09-23 12:10:00,231.84,231.96,231.07,231.58,11419.0,228.5672,228.6855,227.8081,228.3109,11419.0
2024-09-23 12:20:00,231.46,232.05,231.43,232.05,3766.0,228.1926,228.7742,228.163,228.7742,3766.0
2024-09-23 12:30:00,231.95,232.09,231.55,231.93,5858.0,228.6756,228.8137,228.2813,228.6559,5858.0
2024-09-23 12:40:00,231.98,232.15,231.63,231.93,6808.0,228.7052,228.8728,228.3602,228.6559,6808.0
2024-09-23 12:50:00,232.03,232.05,231.71,231.82,4951.0,228.7545,228.7742,228.439,228.5475,4951.0
2024-09-23 13:00:00,231.71,232.05,231.49,232.03,5522.0,228.439,228.7742,228.2221,228.7545,5522.0
2024-09-23 13:10:00,232.11,232.31,232.0,232.1,5430.0,228.8334,229.0306,228.7249,228.8235,5430.0
2024-09-23 13:20:00,232.21,232.34,232.04,232.15,5881.0,228.932,229.0601,228.7644,228.8728,5881.0
2024-09-23 13:30:00,232.32,232.62,232.13,232.26,10065.0,229.0404,229.3362,228.8531,228.9813,10065.0
2024-09-23 13:40:00,232.53,232.91,232.53,232.83,4204.0,229.2475,229.6221,229.2475,229.5432,4204.0
2024-09-23 13:50:00,232.79,232.91,232.71,232.76,3883.0,229.5038,229.6221,229.4249,229.4742,3883.0
2024-09-23 14:00:00,232.68,232.68,232.32,232.53,3794.0,229.3953,229.3953,229.0404,229.2475,3794.0
2024-09-23 14:10:00,232.54,232.7,232.34,232.69,6725.0,229.2573,229.4151,229.0601,229.4052,6725.0
2024-09-23 14:20:00,232.47,232.59,231.98,232.23,10317.0,229.1883,229.3066,228.7052,228.9517,10317.0
2024-09-23 14:30:00,232.2,232.33,231.99,231.99,6310.0,228.9221,229.0503,228.7151,228.7151,6310.0
2024-09-23 14:40:00,232.04,232.29,231.99,232.11,9770.0,228.7644,229.0108,228.7151,228.8334,9770.0
2024-09-23 14:50:00,232.2,232.2,231.58,231.84,6859.0,228.9221,228.9221,228.3109,228.5672,6859.0
2024-09-23 15:00:00,231.72,231.8,231.33,231.48,12818.0,228.4489,228.5278,228.0644,228.2123,12818.0
2024-09-23 15:10:00,231.43,231.46,230.95,231.12,26775.0,228.163,228.1926,227.6898,227.8574,26775.0
2024-09-23 15:20:00,231.1,231.59,231.08,231.31,14146.0,227.8376,228.3207,227.8179,228.0447,14146.0
2024-09-23 15:30:00,231.3,231.75,231.19,231.63,15165.0,228.0348,228.4785,227.9264,228.3602,15165.0
2024-09-23 15:40:00,231.64,231.99,231.23,231.91,14087.0,228.37,228.7151,227.9658,228.6362,14087.0
2024-09-23 15:50:00,231.81,232.06,231.22,231.72,116170.0,228.5376,228.7841,227.956,228.4489,116170.0
2024-09-24 09:30:00,234.96,239.17,234.12,237.84,73768.0,231.6432,235.7937,230.815,234.4825,73768.0
2024-09-24 09:40:00,237.84,238.03,237.14,237.62,15930.0,234.4825,234.6698,233.7924,234.2656,15930.0
2024-09-24 09:50:00,237.76,238.19,236.88,236.88,34388.0,234.4036,234.8276,233.5361,233.5361,34388.0
2024-09-24 10:00:00,236.87,236.87,235.11,235.53,21124.0,233.5262,233.5262,231.791,232.2051,21124.0
2024-09-24 10:10:00,235.74,236.17,235.03,235.03,6042.0,232.4121,232.8361,231.7122,231.7122,6042.0
2024-09-24 10:20:00,235.34,235.36,234.27,234.88,11254.0,232.0178,232.0375,230.9629,231.5643,11254.0
2024-09-24 10:30:00,234.74,234.96,233.56,233.56,10923.0,231.4263,231.6432,230.2629,230.2629,10923.0
2024-09-24 10:40:00,233.56,234.21,233.0,233.88,11871.0,230.2629,230.9037,229.7108,230.5784,11871.0
2024-09-24 10:50:00,234.04,235.33,233.97,235.33,14848.0,230.7361,232.0079,230.6671,232.0079,14848.0
2024-09-24 11:00:00,235.52,235.84,235.24,235.36,16720.0,232.1953,232.5107,231.9192,232.0375,16720.0
2024-09-24 11:10:00,235.34,235.9,235.33,235.43,7960.0,232.0178,232.5699,232.0079,232.1065,7960.0
2024-09-24 11:20:00,235.48,235.48,234.83,235.11,11348.0,232.1558,232.1558,231.515,231.791,11348.0
2024-09-24 11:30:00,235.22,235.5,234.99,235.45,6839.0,231.8995,232.1755,231.6727,232.1262,6839.0
2024-09-24 11:40:00,235.52,235.61,235.09,235.57,9444.0,232.1953,232.284,231.7713,232.2445,9444.0
2024-09-24 11:50:00,235.54,236.52,235.5,235.85,10511.0,232.215,233.1811,232.1755,232.5206,10511.0
2024-09-24 12:00:00,235.87,236.4,235.82,235.83,7227.0,232.5403,233.0628,232.491,232.5009,7227.0
2024-09-24 12:10:00,235.7,235.92,235.01,235.2,6050.0,232.3727,232.5896,231.6925,231.8798,6050.0
2024-09-24 12:20:00,235.31,235.54,235.09,235.31,7051.0,231.9882,232.215,231.7713,231.9882,7051.0
2024-09-24 12:30:00,235.39,235.75,235.39,235.65,3721.0,232.0671,232.422,232.0671,232.3234,3721.0
2024-09-24 12:40:00,235.65,236.3,235.65,236.22,6133.0,232.3234,232.9642,232.3234,232.8854,6133.0
2024-09-24 12:50:00,236.17,236.46,235.78,235.8,8780.0,232.8361,233.122,232.4516,232.4713,8780.0
2024-09-24 13:00:00,235.84,236.43,235.69,236.43,5512.0,232.5107,233.0924,232.3629,233.0924,5512.0
2024-09-24 13:10:00,236.48,236.5,236.15,236.24,9566.0,233.1417,233.1614,232.8164,232.9051,9566.0
2024-09-24 13:20:00,236.1,236.1,235.77,235.83,6912.0,232.7671,232.7671,232.4417,232.5009,6912.0
2024-09-24 13:30:00,235.81,236.27,235.54,235.91,9533.0,232.4812,232.9347,232.215,232.5797,9533.0
2024-09-24 13:40:00,235.84,236.07,235.7,235.7,5777.0,232.5107,232.7375,232.3727,232.3727,5777.0
2024-09-24 13:50:00,235.68,235.75,235.07,235.07,4309.0,232.353,232.422,231.7516,231.7516,4309.0
2024-09-24 14:00:00,234.88,235.15,234.76,234.87,7806.0,231.5643,231.8305,231.446,231.5544,7806.0
2024-09-24 14:10:00,234.83,234.83,234.31,234.64,15366.0,231.515,231.515,231.0023,231.3277,15366.0
2024-09-24 14:20:00,234.59,234.86,234.42,234.5,22494.0,231.2784,231.5446,231.1108,231.1897,22494.0
2024-09-24 14:30:00,234.47,234.88,234.06,234.88,16308.0,231.1601,231.5643,230.7559,231.5643,16308.0
2024-09-24 14:40:00,234.93,234.95,234.54,234.61,4775.0,231.6136,231.6333,231.2291,231.2981,4775.0
2024-09-24 14:50:00,234.41,235.0,234.41,234.59,7484.0,231.1009,231.6826,231.1009,231.2784,7484.0
2024-09-24 15:00:00,234.63,235.11,234.55,234.94,7406.0,231.3178,231.791,231.2389,231.6234,7406.0
2024-09-24 15:10:00,235.01,235.3,234.63,235.02,9239.0,231.6925,231.9784,231.3178,231.7023,9239.0
2024-09-24 15:20:00,235.16,235.24,234.89,235.08,8956.0,231.8403,231.9192,231.5741,231.7615,8956.0
2024-09-24 15:30:00,235.07,235.43,234.93,235.43,11937.0,231.7516,232.1065,231.6136,232.1065,11937.0
2024-09-24 15:40:00,235.51,235.57,230.67,234.52,106750.0,232.1854,232.2445,227.4137,231.2094,106750.0
2024-09-24 15:50:00,234.52,235.03,233.29,233.76,169773.0,231.2094,231.7122,229.9967,230.4601,169773.0
2024-09-25 09:30:00,231.53,234.43,231.18,233.78,58737.0,228.2616,231.1206,227.9165,230.4798,58737.0
2024-09-25 09:40:00,233.77,233.77,232.42,233.46,20775.0,230.47,230.47,229.139,230.1643,20775.0
2024-09-25 09:50:00,233.35,233.97,233.06,233.75,6258.0,230.0559,230.6671,229.77,230.4502,6258.0
2024-09-25 10:00:00,233.89,234.81,233.72,234.69,26016.0,230.5883,231.4953,230.4207,231.377,26016.0
2024-09-25 10:10:00,234.71,234.92,234.39,234.59,12901.0,231.3967,231.6037,231.0812,231.2784,12901.0
2024-09-25 10:20:00,234.69,234.69,233.74,233.74,16793.0,231.377,231.377,230.4404,230.4404,16793.0
2024-09-25 10:30:00,233.63,235.01,233.61,235.01,12155.0,230.3319,231.6925,230.3122,231.6925,12155.0
2024-09-25 10:40:00,235.07,235.14,233.52,233.67,10956.0,231.7516,231.8206,230.2235,230.3714,10956.0
2024-09-25 10:50:00,233.62,234.11,233.46,234.11,18328.0,230.3221,230.8052,230.1643,230.8052,18328.0
2024-09-25 11:00:00,233.89,234.81,233.89,234.68,38739.0,230.5883,231.4953,230.5883,231.3671,38739.0
2024-09-25 11:10:00,234.57,234.9,234.14,234.9,12196.0,231.2587,231.584,230.8347,231.584,12196.0
2024-09-25 11:20:00,234.83,234.83,234.1,234.11,7708.0,231.515,231.515,230.7953,230.8052,7708.0
2024-09-25 11:30:00,234.0,234.52,233.84,234.41,8879.0,230.6967,231.2094,230.539,231.1009,8879.0
2024-09-25 11:40:00,234.44,234.44,233.57,233.89,7178.0,231.1305,231.1305,230.2728,230.5883,7178.0
2024-09-25 11:50:00,233.84,233.84,232.88,233.22,56017.0,230.539,230.539,229.5925,229.9277,56017.0
2024-09-25 12:00:00,233.23,233.55,232.66,232.81,11258.0,229.9376,230.2531,229.3756,229.5235,11258.0
2024-09-25 12:10:00,232.7,233.17,232.59,233.01,20748.0,229.4151,229.8784,229.3066,229.7207,20748.0
2024-09-25 12:20:00,233.08,233.36,233.0,233.3,22760.0,229.7897,230.0657,229.7108,230.0066,22760.0
2024-09-25 12:30:00,233.19,233.84,232.76,233.71,28039.0,229.8981,230.539,229.4742,230.4108,28039.0
2024-09-25 12:40:00,233.78,234.01,233.54,233.63,11002.0,230.4798,230.7066,230.2432,230.3319,11002.0
2024-09-25 12:50:00,233.54,234.05,233.37,233.37,5707.0,230.2432,230.746,230.0756,230.0756,5707.0
2024-09-25 13:00:00,233.45,233.98,232.94,233.88,9111.0,230.1545,230.677,229.6517,230.5784,9111.0
2024-09-25 13:10:00,233.86,234.14,233.69,234.09,7785.0,230.5587,230.8347,230.3911,230.7854,7785.0
2024-09-25 13:20:00,234.07,234.14,233.81,234.06,11265.0,230.7657,230.8347,230.5094,230.7559,11265.0
2024-09-25 13:30:00,233.98,234.24,233.5,234.02,9228.0,230.677,230.9333,230.2038,230.7164,9228.0
2024-09-25 13:40:00,233.89,233.9,233.09,233.24,9983.0,230.5883,230.5981,229.7996,229.9474,9983.0
2024-09-25 13:50:00,233.29,234.1,233.16,234.09,9957.0,229.9967,230.7953,229.8686,230.7854,9957.0
2024-09-25 14:00:00,234.11,234.14,233.18,233.24,7314.0,230.8052,230.8347,229.8883,229.9474,7314.0
2024-09-25 14:10:00,233.27,233.33,232.82,233.33,7660.0,229.977,230.0362,229.5334,230.0362,7660.0
2024-09-25 14:20:00,233.33,233.94,233.24,233.94,8646.0,230.0362,230.6376,229.9474,230.6376,8646.0
2024-09-25 14:30:00,233.98,234.13,233.6,234.04,12369.0,230.677,230.8249,230.3024,230.7361,12369.0
2024-09-25 14:40:00,234.1,234.19,233.78,234.07,15158.0,230.7953,230.884,230.4798,230.7657,15158.0
2024-09-25 14:50:00,234.03,234.18,233.56,233.59,17270.0,230.7263,230.8742,230.2629,230.2925,17270.0
2024-09-25 15:00:00,233.59,233.59,233.23,233.28,13001.0,230.2925,230.2925,229.9376,229.9869,13001.0
2024-09-25 15:10:00,233.21,233.65,233.2,233.63,10760.0,229.9179,230.3517,229.908,230.3319,10760.0
2024-09-25 15:20:00,233.56,233.7,233.37,233.69,9144.0,230.2629,230.4009,230.0756,230.3911,9144.0
2024-09-25 15:30:00,233.65,233.69,233.29,233.32,12579.0,230.3517,230.3911,229.9967,230.0263,12579.0
2024-09-25 15:40:00,233.36,233.9,233.26,233.69,12549.0,230.0657,230.5981,229.9672,230.3911,12549.0
2024-09-25 15:50:00,233.77,234.02,233.11,233.97,118779.0,230.47,230.7164,229.8193,230.6671,118779.0
2024-09-26 09:30:00,243.68,243.98,239.38,240.45,56053.0,240.2401,240.5358,236.0008,237.0557,56053.0
2024-09-26 09:40:00,239.91,240.99,239.02,240.49,26168.0,236.5233,237.588,235.6458,237.0951,26168.0
2024-09-26 09:50:00,240.72,241.07,239.98,240.98,14547.0,237.3218,237.6669,236.5923,237.5782,14547.0
2024-09-26 10:00:00,240.86,241.33,239.77,239.93,13272.0,237.4599,237.9232,236.3853,236.543,13272.0
2024-09-26 10:10:00,240.03,240.36,239.61,240.03,18159.0,236.6416,236.9669,236.2275,236.6416,18159.0
2024-09-26 10:20:00,240.04,240.3,238.46,238.59,16520.0,236.6514,236.9078,235.0937,235.2219,16520.0
2024-09-26 10:30:00,238.71,239.45,238.18,239.37,16557.0,235.3402,236.0698,234.8177,235.9909,16557.0
2024-09-26 10:40:00,239.1,239.1,237.55,238.31,9744.0,235.7247,235.7247,234.1966,234.9459,9744.0
2024-09-26 10:50:00,238.42,238.6,235.54,235.72,26419.0,235.0543,235.2318,232.215,232.3924,26419.0
2024-09-26 11:00:00,235.46,238.27,234.94,238.27,18229.0,232.1361,234.9064,231.6234,234.9064,18229.0
2024-09-26 11:10:00,237.71,237.96,237.07,237.26,10320.0,234.3543,234.6008,233.7234,233.9107,10320.0
2024-09-26 11:20:00,237.18,237.3,236.28,236.94,15150.0,233.8318,233.9501,232.9445,233.5952,15150.0
2024-09-26 11:30:00,236.91,237.63,236.82,237.31,6376.0,233.5656,234.2755,233.4769,233.96,6376.0
2024-09-26 11:40:00,237.1,238.24,237.05,238.15,4426.0,233.7529,234.8769,233.7037,234.7881,4426.0
2024-09-26 11:50:00,238.13,239.51,238.03,239.45,7252.0,234.7684,236.1289,234.6698,236.0698,7252.0
2024-09-26 12:00:00,239.4,239.52,238.56,239.11,23534.0,236.0205,236.1388,235.1923,235.7346,23534.0
2024-09-26 12:10:00,239.2,239.25,238.76,239.05,8156.0,235.8233,235.8726,235.3895,235.6754,8156.0
2024-09-26 12:20:00,238.95,239.15,238.12,238.57,7045.0,235.5768,235.774,234.7585,235.2022,7045.0
2024-09-26 12:30:00,238.54,238.75,238.13,238.74,11467.0,235.1726,235.3797,234.7684,235.3698,11467.0
2024-09-26 12:40:00,238.79,238.87,238.22,238.82,5242.0,235.4191,235.498,234.8571,235.4487,5242.0
2024-09-26 12:50:00,238.7,238.93,238.43,238.56,14907.0,235.3304,235.5571,235.0642,235.1923,14907.0
2024-09-26 13:00:00,238.38,238.84,238.38,238.5,4114.0,235.0149,235.4684,235.0149,235.1332,4114.0
2024-09-26 13:10:00,238.52,238.78,237.96,237.96,2373.0,235.1529,235.4092,234.6008,234.6008,2373.0
2024-09-26 13:20:00,237.72,238.71,237.6,238.71,6066.0,234.3642,235.3402,234.2459,235.3402,6066.0
2024-09-26 13:30:00,238.89,239.35,238.71,239.18,9877.0,235.5177,235.9712,235.3402,235.8036,9877.0
2024-09-26 13:40:00,239.2,239.84,239.18,239.57,6107.0,235.8233,236.4543,235.8036,236.1881,6107.0
2024-09-26 13:50:00,239.79,240.28,239.64,239.97,14539.0,236.405,236.8881,236.2571,236.5824,14539.0
2024-09-26 14:00:00,240.05,240.82,240.05,240.74,9088.0,236.6613,237.4204,236.6613,237.3416,9088.0
2024-09-26 14:10:00,240.73,242.06,240.61,241.64,27580.0,237.3317,238.6429,237.2134,238.2289,27580.0
2024-09-26 14:20:00,241.54,242.25,241.39,242.23,11577.0,238.1303,238.8302,237.9824,238.8105,11577.0
2024-09-26 14:30:00,242.3,242.4,241.7,242.39,17569.0,238.8795,238.9781,238.288,238.9683,17569.0
2024-09-26 14:40:00,242.28,242.34,241.91,241.94,18289.0,238.8598,238.919,238.495,238.5246,18289.0
2024-09-26 14:50:00,241.91,242.71,241.89,242.59,10164.0,238.495,239.2838,238.4753,239.1654,10164.0
2024-09-26 15:00:00,242.54,243.15,242.05,242.99,22392.0,239.1162,239.7175,238.6331,239.5598,22392.0
2024-09-26 15:10:00,243.13,243.92,243.08,243.48,38149.0,239.6978,240.4767,239.6485,240.0429,38149.0
2024-09-26 15:20:00,243.56,244.12,242.88,243.26,58305.0,240.1218,240.6738,239.4514,239.826,58305.0
2024-09-26 15:30:00,243.22,243.62,242.88,242.95,30468.0,239.7866,240.1809,239.4514,239.5204,30468.0
2024-09-26 15:40:00,242.96,243.18,242.64,242.93,25906.0,239.5302,239.7471,239.2147,239.5006,25906.0
2024-09-26 15:50:00,242.9,243.24,241.94,242.23,143714.0,239.4711,239.8063,238.5246,238.8105,143714.0
2024-09-27 09:30:00,245.39,245.64,243.6,245.19,48698.0,241.9259,242.1724,240.1612,241.7287,48698.0
2024-09-27 09:40:00,245.58,246.98,245.08,246.71,30563.0,242.1132,243.4935,241.6203,243.2273,30563.0
2024-09-27 09:50:00,246.71,246.8,244.97,245.9,27078.0,243.2273,243.316,241.5119,242.4287,27078.0
2024-09-27 10:00:00,245.92,246.64,245.07,246.07,28974.0,242.4484,243.1583,241.6104,242.5963,28974.0
2024-09-27 10:10:00,246.08,246.21,244.85,244.86,21008.0,242.6062,242.7343,241.3935,241.4034,21008.0
2024-09-27 10:20:00,244.94,245.75,244.78,244.81,7211.0,241.4823,242.2808,241.3245,241.3541,7211.0
2024-09-27 10:30:00,244.77,245.45,244.16,245.45,10788.0,241.3147,241.9851,240.7133,241.9851,10788.0
2024-09-27 10:40:00,245.6,246.62,245.54,245.97,33427.0,242.133,243.1386,242.0738,242.4977,33427.0
2024-09-27 10:50:00,246.02,246.25,245.63,245.86,28491.0,242.547,242.7738,242.1625,242.3893,28491.0
2024-09-27 11:00:00,245.7,246.1,244.61,244.91,11876.0,242.2315,242.6259,241.1569,241.4527,11876.0
2024-09-27 11:10:00,244.88,245.18,244.49,244.8,14585.0,241.4231,241.7189,241.0386,241.3443,14585.0
2024-09-27 11:20:00,244.63,245.94,244.62,245.5,54650.0,241.1767,242.4682,241.1668,242.0344,54650.0
2024-09-27 11:30:00,245.42,245.7,245.0,245.6,16602.0,241.9555,242.2315,241.5414,242.133,16602.0
2024-09-27 11:40:00,245.65,246.07,245.29,245.6,21003.0,242.1823,242.5963,241.8273,242.133,21003.0
2024-09-27 11:50:00,245.44,245.58,244.77,245.14,17466.0,241.9752,242.1132,241.3147,241.6795,17466.0
2024-09-27 12:00:00,245.11,246.17,245.11,245.74,17475.0,241.6499,242.6949,241.6499,242.271,17475.0
2024-09-27 12:10:00,245.59,245.74,244.87,245.18,35729.0,242.1231,242.271,241.4133,241.7189,35729.0
2024-09-27 12:20:00,245.22,245.79,245.12,245.56,18420.0,241.7583,242.3203,241.6597,242.0935,18420.0
2024-09-27 12:30:00,245.54,245.78,243.86,243.98,39028.0,242.0738,242.3104,240.4175,240.5358,39028.0
2024-09-27 12:40:00,243.85,244.59,243.56,244.45,13793.0,240.4077,241.1372,240.1218,240.9992,13793.0
2024-09-27 12:50:00,244.55,245.49,244.5,245.03,15293.0,241.0978,242.0245,241.0485,241.571,15293.0
2024-09-27 13:00:00,245.06,245.42,244.72,244.73,18560.0,241.6006,241.9555,241.2654,241.2752,18560.0
2024-09-27 13:10:00,244.7,245.21,244.1,244.13,18309.0,241.2457,241.7485,240.6541,240.6837,18309.0
2024-09-27 13:20:00,244.31,244.43,243.9,244.24,12087.0,240.8612,240.9795,240.457,240.7922,12087.0
2024-09-27 13:30:00,244.27,244.48,243.82,243.89,13389.0,240.8217,241.0288,240.3781,240.4471,13389.0
2024-09-27 13:40:00,243.98,244.44,243.88,244.34,9163.0,240.5358,240.9893,240.4372,240.8907,9163.0
2024-09-27 13:50:00,244.41,245.13,244.41,245.04,8096.0,240.9598,241.6696,240.9598,241.5809,8096.0
2024-09-27 14:00:00,245.12,245.24,244.13,244.21,23513.0,241.6597,241.778,240.6837,240.7626,23513.0
2024-09-27 14:10:00,244.18,244.37,243.71,243.99,8038.0,240.733,240.9203,240.2696,240.5457,8038.0
2024-09-27 14:20:00,244.12,244.4,243.03,243.04,10912.0,240.6738,240.9499,239.5992,239.6091,10912.0
2024-09-27 14:30:00,243.06,243.52,242.69,243.42,12979.0,239.6288,240.0823,239.264,239.9837,12979.0
2024-09-27 14:40:00,243.52,244.23,243.31,244.05,7508.0,240.0823,240.7823,239.8753,240.6048,7508.0
2024-09-27 14:50:00,243.98,245.01,243.87,244.78,9548.0,240.5358,241.5513,240.4274,241.3245,9548.0
2024-09-27 15:00:00,244.67,244.72,244.0,244.31,16422.0,241.2161,241.2654,240.5555,240.8612,16422.0
2024-09-27 15:10:00,244.24,244.73,244.06,244.38,21152.0,240.7922,241.2752,240.6147,240.9302,21152.0
2024-09-27 15:20:00,244.38,244.39,243.59,244.13,15523.0,240.9302,240.94,240.1513,240.6837,15523.0
2024-09-27 15:30:00,244.04,244.04,243.31,243.77,22916.0,240.595,240.595,239.8753,240.3288,22916.0
2024-09-27 15:40:00,243.75,243.76,243.19,243.33,25718.0,240.3091,240.3189,239.757,239.895,25718.0
2024-09-27 15:50:00,243.38,245.37,243.38,244.93,271869.0,239.9443,241.9062,239.9443,241.4724,271869.0
2024-09-30 09:30:00,237.39,240.0,236.22,238.68,218485.0,234.0389,236.612,232.8854,235.3106,218485.0
2024-09-30 09:40:00,238.69,238.71,237.12,237.85,79653.0,235.3205,235.3402,233.7727,234.4924,79653.0
2024-09-30 09:50:00,237.87,239.11,237.56,237.89,91983.0,234.5121,235.7346,234.2065,234.5318,91983.0
2024-09-30 10:00:00,238.08,239.44,237.75,239.44,43124.0,234.7191,236.0599,234.3938,236.0599,43124.0
2024-09-30 10:10:00,239.36,239.77,238.86,239.19,23965.0,235.981,236.3853,235.4881,235.8134,23965.0
2024-09-30 10:20:00,239.3,239.58,238.22,238.69,63832.0,235.9219,236.1979,234.8571,235.3205,63832.0
2024-09-30 10:30:00,238.85,239.26,238.41,238.96,20774.0,235.4782,235.8825,235.0445,235.5867,20774.0
2024-09-30 10:40:00,239.08,239.08,238.21,238.68,16078.0,235.705,235.705,234.8473,235.3106,16078.0
2024-09-30 10:50:00,238.79,238.92,238.52,238.62,11879.0,235.4191,235.5473,235.1529,235.2515,11879.0
2024-09-30 11:00:00,238.62,240.18,238.52,239.2,18099.0,235.2515,236.7895,235.1529,235.8233,18099.0
2024-09-30 11:10:00,239.05,239.05,238.59,238.78,12106.0,235.6754,235.6754,235.2219,235.4092,12106.0
2024-09-30 11:20:00,238.94,238.98,238.48,238.87,21261.0,235.567,235.6064,235.1135,235.498,21261.0
2024-09-30 11:30:00,239.0,239.12,238.52,238.53,9642.0,235.6261,235.7444,235.1529,235.1628,9642.0
2024-09-30 11:40:00,238.51,238.86,237.93,238.73,65488.0,235.143,235.4881,234.5712,235.3599,65488.0
2024-09-30 11:50:00,238.87,238.87,238.13,238.23,18228.0,235.498,235.498,234.7684,234.867,18228.0
2024-09-30 12:00:00,238.16,239.28,238.16,239.21,11882.0,234.798,235.9022,234.798,235.8332,11882.0
2024-09-30 12:10:00,239.2,239.97,238.75,239.28,14840.0,235.8233,236.5824,235.3797,235.9022,14840.0
2024-09-30 12:20:00,239.39,239.89,239.3,239.88,12799.0,236.0106,236.5036,235.9219,236.4937,12799.0
2024-09-30 12:30:00,239.79,239.99,239.2,239.24,7742.0,236.405,236.6022,235.8233,235.8627,7742.0
2024-09-30 12:40:00,239.31,239.49,239.06,239.4,14188.0,235.9318,236.1092,235.6853,236.0205,14188.0
2024-09-30 12:50:00,239.49,239.73,238.85,239.08,11336.0,236.1092,236.3458,235.4782,235.705,11336.0
2024-09-30 13:00:00,238.97,239.26,238.48,238.61,15751.0,235.5966,235.8825,235.1135,235.2416,15751.0
2024-09-30 13:10:00,238.56,239.12,238.4,238.96,21199.0,235.1923,235.7444,235.0346,235.5867,21199.0
2024-09-30 13:20:00,238.88,239.21,238.81,238.83,7360.0,235.5078,235.8332,235.4388,235.4585,7360.0
2024-09-30 13:30:00,238.76,239.1,238.68,238.94,11555.0,235.3895,235.7247,235.3106,235.567,11555.0
2024-09-30 13:40:00,239.0,239.0,238.6,238.95,8172.0,235.6261,235.6261,235.2318,235.5768,8172.0
2024-09-30 13:50:00,238.92,239.61,238.92,239.31,16992.0,235.5473,236.2275,235.5473,235.9318,16992.0
2024-09-30 14:00:00,239.37,239.5,238.5,239.05,15727.0,235.9909,236.1191,235.1332,235.6754,15727.0
2024-09-30 14:10:00,238.84,238.97,238.36,238.36,47489.0,235.4684,235.5966,234.9952,234.9952,47489.0
2024-09-30 14:20:00,238.29,238.55,237.58,238.38,74852.0,234.9261,235.1825,234.2262,235.0149,74852.0
2024-09-30 14:30:00,238.38,238.69,237.67,238.47,39176.0,235.0149,235.3205,234.3149,235.1036,39176.0
2024-09-30 14:40:00,238.29,238.59,238.08,238.43,19473.0,234.9261,235.2219,234.7191,235.0642,19473.0
2024-09-30 14:50:00,238.45,238.75,237.95,238.58,20232.0,235.0839,235.3797,234.5909,235.2121,20232.0
2024-09-30 15:00:00,238.52,238.61,237.91,238.39,15756.0,235.1529,235.2416,234.5515,235.0247,15756.0
2024-09-30 15:10:00,238.26,238.67,237.95,238.64,32415.0,234.8966,235.3008,234.5909,235.2712,32415.0
2024-09-30 15:20:00,238.45,238.57,238.17,238.32,20523.0,235.0839,235.2022,234.8078,234.9557,20523.0
2024-09-30 15:30:00,238.26,239.0,238.2,239.0,23764.0,234.8966,235.6261,234.8374,235.6261,23764.0
2024-09-30 15:40:00,238.93,239.9,238.42,239.66,59588.0,235.5571,236.5134,235.0543,236.2768,59588.0
2024-09-30 15:50:00,239.79,240.2,239.5,240.01,235447.0,236.405,236.8092,236.1191,236.6219,235447.0
2024-10-01 09:30:00,238.81,239.83,235.74,235.99,31644.0,235.4388,236.4444,232.4121,232.6586,31644.0
2024-10-01 09:40:00,235.87,236.65,234.53,234.96,28888.0,232.5403,233.3093,231.2192,231.6432,28888.0
2024-10-01 09:50:00,234.96,235.13,233.75,234.77,57805.0,231.6432,231.8108,230.4502,231.4558,57805.0
2024-10-01 10:00:00,234.56,235.86,233.29,233.36,31315.0,231.2488,232.5305,229.9967,230.0657,31315.0
2024-10-01 10:10:00,233.28,233.59,232.26,232.51,30232.0,229.9869,230.2925,228.9813,229.2277,30232.0
2024-10-01 10:20:00,232.81,233.96,232.0,232.55,18340.0,229.5235,230.6573,228.7249,229.2672,18340.0
2024-10-01 10:30:00,232.56,233.45,231.76,233.45,13212.0,229.277,230.1545,228.4883,230.1545,13212.0
2024-10-01 10:40:00,233.19,233.65,233.01,233.15,16198.0,229.8981,230.3517,229.7207,229.8587,16198.0
2024-10-01 10:50:00,233.31,233.44,232.83,233.37,21439.0,230.0165,230.1446,229.5432,230.0756,21439.0
2024-10-01 11:00:00,233.32,233.56,231.03,231.03,20467.0,230.0263,230.2629,227.7686,227.7686,20467.0
2024-10-01 11:10:00,231.07,231.68,230.99,231.44,19518.0,227.8081,228.4095,227.7292,228.1728,19518.0
2024-10-01 11:20:00,231.35,232.07,231.23,232.02,7340.0,228.0841,228.794,227.9658,228.7447,7340.0
2024-10-01 11:30:00,232.22,232.5,231.98,232.43,7293.0,228.9418,229.2179,228.7052,229.1489,7293.0
2024-10-01 11:40:00,232.64,233.08,232.21,232.62,11814.0,229.3559,229.7897,228.932,229.3362,11814.0
2024-10-01 11:50:00,232.35,232.71,231.78,231.92,5750.0,229.07,229.4249,228.508,228.6461,5750.0
2024-10-01 12:00:00,231.78,232.99,231.7,232.8,7438.0,228.508,229.701,228.4292,229.5136,7438.0
2024-10-01 12:10:00,232.77,233.49,232.62,232.65,10306.0,229.4841,230.1939,229.3362,229.3658,10306.0
2024-10-01 12:20:00,232.87,232.87,231.75,232.3,16753.0,229.5827,229.5827,228.4785,229.0207,16753.0
2024-10-01 12:30:00,232.14,232.15,230.99,231.13,10266.0,228.863,228.8728,227.7292,227.8672,10266.0
2024-10-01 12:40:00,230.91,231.23,230.39,230.81,7504.0,227.6503,227.9658,227.1377,227.5517,7504.0
2024-10-01 12:50:00,231.01,232.33,230.96,231.38,9434.0,227.7489,229.0503,227.6996,228.1137,9434.0
2024-10-01 13:00:00,231.48,231.59,230.99,231.0,23073.0,228.2123,228.3207,227.7292,227.7391,23073.0
2024-10-01 13:10:00,231.21,231.25,230.48,230.75,9055.0,227.9461,227.9855,227.2264,227.4926,9055.0
2024-10-01 13:20:00,230.93,231.38,230.79,231.16,12457.0,227.67,228.1137,227.532,227.8968,12457.0
2024-10-01 13:30:00,231.05,232.7,230.94,231.89,24932.0,227.7884,229.4151,227.6799,228.6165,24932.0
2024-10-01 13:40:00,231.94,232.51,231.87,231.95,19213.0,228.6658,229.2277,228.5968,228.6756,19213.0
2024-10-01 13:50:00,231.92,233.32,231.75,233.22,37791.0,228.6461,230.0263,228.4785,229.9277,37791.0
2024-10-01 14:00:00,233.24,233.8,233.23,233.51,37450.0,229.9474,230.4995,229.9376,230.2136,37450.0
2024-10-01 14:10:00,233.53,234.23,233.37,233.97,11647.0,230.2333,230.9235,230.0756,230.6671,11647.0
2024-10-01 14:20:00,234.06,234.46,233.74,234.46,5820.0,230.7559,231.1502,230.4404,231.1502,5820.0
2024-10-01 14:30:00,234.52,235.12,234.05,234.42,13187.0,231.2094,231.8009,230.746,231.1108,13187.0
2024-10-01 14:40:00,234.43,234.62,234.0,234.28,6696.0,231.1206,231.308,230.6967,230.9728,6696.0
2024-10-01 14:50:00,234.29,234.48,233.69,234.16,13605.0,230.9826,231.1699,230.3911,230.8545,13605.0
2024-10-01 15:00:00,234.16,234.58,234.05,234.05,6090.0,230.8545,231.2685,230.746,230.746,6090.0
2024-10-01 15:10:00,234.15,234.15,233.22,233.49,21307.0,230.8446,230.8446,229.9277,230.1939,21307.0
2024-10-01 15:20:00,233.46,233.75,232.98,233.18,20014.0,230.1643,230.4502,229.6911,229.8883,20014.0
2024-10-01 15:30:00,233.15,233.15,231.5,231.92,29429.0,229.8587,229.8587,228.232,228.6461,29429.0
2024-10-01 15:40:00,231.98,232.61,231.39,231.57,30485.0,228.7052,229.3263,228.1236,228.301,30485.0
2024-10-01 15:50:00,231.58,233.13,231.58,232.23,346092.0,228.3109,229.839,228.3109,228.9517,346092.0
2024-10-02 09:30:00,232.6,233.87,230.83,233.18,37872.0,229.3165,230.5685,227.5715,229.8883,37872.0
2024-10-02 09:40:00,233.18,234.05,231.98,234.05,24030.0,229.8883,230.746,228.7052,230.746,24030.0
2024-10-02 09:50:00,234.0,235.06,233.82,234.61,14225.0,230.6967,231.7417,230.5193,231.2981,14225.0
2024-10-02 10:00:00,234.65,236.54,234.65,235.94,14478.0,231.3375,233.2009,231.3375,232.6093,14478.0
2024-10-02 10:10:00,236.03,237.65,236.02,237.61,7793.0,232.6981,234.2952,232.6882,234.2557,7793.0
2024-10-02 10:20:00,237.85,238.02,236.79,237.39,15433.0,234.4924,234.66,233.4473,234.0389,15433.0
2024-10-02 10:30:00,237.27,237.53,236.41,236.86,7053.0,233.9205,234.1769,233.0727,233.5163,7053.0
2024-10-02 10:40:00,236.74,237.03,236.5,237.03,13837.0,233.398,233.6839,233.1614,233.6839,13837.0
2024-10-02 10:50:00,237.23,237.25,236.08,236.33,7131.0,233.8811,233.9008,232.7473,232.9938,7131.0
2024-10-02 11:00:00,236.25,237.12,235.9,236.24,28437.0,232.9149,233.7727,232.5699,232.9051,28437.0
2024-10-02 11:10:00,236.25,237.86,236.23,237.77,12227.0,232.9149,234.5022,232.8952,234.4135,12227.0
2024-10-02 11:20:00,237.77,237.8,236.43,236.89,32393.0,234.4135,234.4431,233.0924,233.5459,32393.0
2024-10-02 11:30:00,236.95,237.42,236.88,237.29,24071.0,233.6051,234.0684,233.5361,233.9403,24071.0
2024-10-02 11:40:00,237.15,237.78,237.08,237.56,10472.0,233.8022,234.4233,233.7332,234.2065,10472.0
2024-10-02 11:50:00,237.68,237.7,236.74,237.32,15180.0,234.3248,234.3445,233.398,233.9698,15180.0
2024-10-02 12:00:00,237.27,238.01,237.25,238.01,10578.0,233.9205,234.6501,233.9008,234.6501,10578.0
2024-10-02 12:10:00,237.99,238.49,237.81,237.81,10738.0,234.6304,235.1233,234.4529,234.4529,10738.0
2024-10-02 12:20:00,237.81,238.38,237.5,238.13,6834.0,234.4529,235.0149,234.1473,234.7684,6834.0
2024-10-02 12:30:00,238.13,238.13,237.55,237.93,3589.0,234.7684,234.7684,234.1966,234.5712,3589.0
2024-10-02 12:40:00,238.05,238.05,237.14,237.16,9140.0,234.6895,234.6895,233.7924,233.8121,9140.0
2024-10-02 12:50:00,237.23,237.24,236.13,236.21,15576.0,233.8811,233.891,232.7966,232.8755,15576.0
2024-10-02 13:00:00,236.12,236.73,235.92,236.09,17712.0,232.7868,233.3882,232.5896,232.7572,17712.0
2024-10-02 13:10:00,236.23,236.38,235.95,236.38,7009.0,232.8952,233.0431,232.6192,233.0431,7009.0
2024-10-02 13:20:00,236.38,236.96,236.17,236.96,5965.0,233.0431,233.6149,232.8361,233.6149,5965.0
2024-10-02 13:30:00,236.9,236.91,236.26,236.9,5404.0,233.5558,233.5656,232.9248,233.5558,5404.0
2024-10-02 13:40:00,236.97,236.97,236.63,236.84,1036.0,233.6248,233.6248,233.2896,233.4966,1036.0
2024-10-02 13:50:00,236.96,237.71,236.96,237.65,4563.0,233.6149,234.3543,233.6149,234.2952,4563.0
2024-10-02 14:00:00,237.52,237.92,237.37,237.84,7153.0,234.167,234.5614,234.0191,234.4825,7153.0
2024-10-02 14:10:00,237.87,237.91,237.32,237.52,4042.0,234.5121,234.5515,233.9698,234.167,4042.0
2024-10-02 14:20:00,237.62,237.62,236.15,236.46,9717.0,234.2656,234.2656,232.8164,233.122,9717.0
2024-10-02 14:30:00,236.44,236.49,236.17,236.38,9841.0,233.1023,233.1516,232.8361,233.0431,9841.0
2024-10-02 14:40:00,236.42,236.48,236.23,236.3,2139.0,233.0825,233.1417,232.8952,232.9642,2139.0
2024-10-02 14:50:00,236.34,236.34,236.13,236.31,5746.0,233.0037,233.0037,232.7966,232.9741,5746.0
2024-10-02 15:00:00,236.22,236.91,236.05,236.91,5658.0,232.8854,233.5656,232.7178,233.5656,5658.0
2024-10-02 15:10:00,236.92,236.92,236.53,236.8,7309.0,233.5755,233.5755,233.191,233.4572,7309.0
2024-10-02 15:20:00,236.89,236.89,236.54,236.73,9976.0,233.5459,233.5459,233.2009,233.3882,9976.0
2024-10-02 15:30:00,236.73,236.73,236.24,236.55,18335.0,233.3882,233.3882,232.9051,233.2107,18335.0
2024-10-02 15:40:00,236.46,237.23,236.29,236.79,22408.0,233.122,233.8811,232.9544,233.4473,22408.0
2024-10-02 15:50:00,236.68,236.79,234.91,235.33,144037.0,233.3389,233.4473,231.5939,232.0079,144037.0
2024-10-03 09:30:00,233.46,234.05,232.68,233.61,48147.0,230.1643,230.746,229.3953,230.3122,48147.0
2024-10-03 09:40:00,233.69,234.11,232.35,232.59,31723.0,230.3911,230.8052,229.07,229.3066,31723.0
2024-10-03 09:50:00,232.78,233.36,232.28,232.93,11825.0,229.4939,230.0657,229.001,229.6418,11825.0
2024-10-03 10:00:00,233.14,234.91,233.05,234.72,42903.0,229.8489,231.5939,229.7601,231.4065,42903.0
2024-10-03 10:10:00,234.49,234.53,232.32,233.36,11857.0,231.1798,231.2192,229.0404,230.0657,11857.0
2024-10-03 10:20:00,233.53,233.53,231.42,231.98,42110.0,230.2333,230.2333,228.1531,228.7052,42110.0
2024-10-03 10:30:00,231.78,233.17,231.17,231.9,21229.0,228.508,229.8784,227.9067,228.6264,21229.0
2024-10-03 10:40:00,232.12,232.89,230.93,232.31,10935.0,228.8432,229.6024,227.67,229.0306,10935.0
2024-10-03 10:50:00,232.35,233.13,231.46,231.46,7348.0,229.07,229.839,228.1926,228.1926,7348.0
2024-10-03 11:00:00,231.63,232.06,231.28,231.74,19715.0,228.3602,228.7841,228.0151,228.4686,19715.0
2024-10-03 11:10:00,231.78,232.33,231.6,231.79,24110.0,228.508,229.0503,228.3306,228.5179,24110.0
2024-10-03 11:20:00,231.88,232.66,231.76,232.25,19018.0,228.6066,229.3756,228.4883,228.9714,19018.0
2024-10-03 11:30:00,232.52,233.35,232.51,232.79,6610.0,229.2376,230.0559,229.2277,229.5038,6610.0
2024-10-03 11:40:00,232.99,233.51,232.9,232.9,4318.0,229.701,230.2136,229.6122,229.6122,4318.0
2024-10-03 11:50:00,233.01,233.61,232.98,233.04,8583.0,229.7207,230.3122,229.6911,229.7503,8583.0
2024-10-03 12:00:00,233.2,233.36,232.84,233.34,6163.0,229.908,230.0657,229.5531,230.046,6163.0
2024-10-03 12:10:00,233.37,233.45,233.04,233.15,5412.0,230.0756,230.1545,229.7503,229.8587,5412.0
2024-10-03 12:20:00,233.05,233.56,233.01,233.23,3949.0,229.7601,230.2629,229.7207,229.9376,3949.0
2024-10-03 12:30:00,233.13,233.13,232.61,232.88,5176.0,229.839,229.839,229.3263,229.5925,5176.0
2024-10-03 12:40:00,232.67,232.67,231.48,231.63,4504.0,229.3855,229.3855,228.2123,228.3602,4504.0
2024-10-03 12:50:00,231.5,232.08,231.24,231.63,7373.0,228.232,228.8038,227.9757,228.3602,7373.0
2024-10-03 13:00:00,231.69,232.04,231.08,231.99,5699.0,228.4193,228.7644,227.8179,228.7151,5699.0
2024-10-03 13:10:00,231.98,232.17,231.77,231.77,5319.0,228.7052,228.8925,228.4982,228.4982,5319.0
2024-10-03 13:20:00,231.87,232.7,231.83,232.1,16741.0,228.5968,229.4151,228.5573,228.8235,16741.0
2024-10-03 13:30:00,231.91,232.33,231.8,231.8,23823.0,228.6362,229.0503,228.5278,228.5278,23823.0
2024-10-03 13:40:00,232.03,232.28,231.66,232.28,4133.0,228.7545,229.001,228.3897,229.001,4133.0
2024-10-03 13:50:00,231.88,232.51,231.88,231.96,18095.0,228.6066,229.2277,228.6066,228.6855,18095.0
2024-10-03 14:00:00,232.11,232.29,231.82,232.03,10258.0,228.8334,229.0108,228.5475,228.7545,10258.0
2024-10-03 14:10:00,231.89,232.05,231.68,231.89,3400.0,228.6165,228.7742,228.4095,228.6165,3400.0
2024-10-03 14:20:00,231.98,232.0,231.2,231.68,6620.0,228.7052,228.7249,227.9362,228.4095,6620.0
2024-10-03 14:30:00,231.55,232.16,231.36,232.16,7527.0,228.2813,228.8827,228.094,228.8827,7527.0
2024-10-03 14:40:00,232.18,232.39,231.89,232.17,30227.0,228.9024,229.1094,228.6165,228.8925,30227.0
2024-10-03 14:50:00,232.26,232.44,231.84,231.91,10156.0,228.9813,229.1587,228.5672,228.6362,10156.0
2024-10-03 15:00:00,231.83,231.93,231.46,231.66,9444.0,228.5573,228.6559,228.1926,228.3897,9444.0
2024-10-03 15:10:00,231.66,231.66,231.35,231.55,9846.0,228.3897,228.3897,228.0841,228.2813,9846.0
2024-10-03 15:20:00,231.55,231.67,231.21,231.21,16411.0,228.2813,228.3996,227.9461,227.9461,16411.0
2024-10-03 15:30:00,231.33,231.56,231.16,231.55,6458.0,228.0644,228.2912,227.8968,228.2813,6458.0
2024-10-03 15:40:00,231.58,232.11,231.5,232.11,14749.0,228.3109,228.8334,228.232,228.8334,14749.0
2024-10-03 15:50:00,232.12,233.84,231.9,233.26,190207.0,228.8432,230.539,228.6264,229.9672,190207.0
2024-10-04 09:30:00,239.56,239.71,236.77,237.92,40777.0,236.1782,236.3261,233.4276,234.5614,40777.0
2024-10-04 09:40:00,237.93,238.0,236.57,237.03,25348.0,234.5712,234.6402,233.2304,233.6839,25348.0
2024-10-04 09:50:00,236.83,236.83,234.28,234.55,16970.0,233.4868,233.4868,230.9728,231.2389,16970.0
2024-10-04 10:00:00,234.36,234.55,232.89,233.21,11648.0,231.0516,231.2389,229.6024,229.9179,11648.0
2024-10-04 10:10:00,232.94,235.56,232.93,235.27,9320.0,229.6517,232.2347,229.6418,231.9488,9320.0
2024-10-04 10:20:00,235.15,235.35,233.31,233.57,23584.0,231.8305,232.0277,230.0165,230.2728,23584.0
2024-10-04 10:30:00,233.59,234.94,233.57,233.91,6622.0,230.2925,231.6234,230.2728,230.608,6622.0
2024-10-04 10:40:00,234.15,235.01,234.15,234.85,20054.0,230.8446,231.6925,230.8446,231.5347,20054.0
2024-10-04 10:50:00,234.84,235.84,234.81,235.81,22592.0,231.5249,232.5107,231.4953,232.4812,22592.0
2024-10-04 11:00:00,235.81,236.3,235.02,235.03,14797.0,232.4812,232.9642,231.7023,231.7122,14797.0
2024-10-04 11:10:00,235.03,235.21,233.79,234.63,23654.0,231.7122,231.8896,230.4897,231.3178,23654.0
2024-10-04 11:20:00,234.5,234.5,232.94,233.28,8268.0,231.1897,231.1897,229.6517,229.9869,8268.0
2024-10-04 11:30:00,233.17,233.81,232.91,233.62,8496.0,229.8784,230.5094,229.6221,230.3221,8496.0
2024-10-04 11:40:00,233.86,234.26,233.0,233.04,6842.0,230.5587,230.953,229.7108,229.7503,6842.0
2024-10-04 11:50:00,233.34,235.04,233.34,234.85,4280.0,230.046,231.722,230.046,231.5347,4280.0
2024-10-04 12:00:00,234.99,235.19,234.16,234.16,27095.0,231.6727,231.8699,230.8545,230.8545,27095.0
2024-10-04 12:10:00,234.41,234.69,234.26,234.35,5608.0,231.1009,231.377,230.953,231.0418,5608.0
2024-10-04 12:20:00,234.44,234.55,233.68,233.88,7437.0,231.1305,231.2389,230.3812,230.5784,7437.0
2024-10-04 12:30:00,233.73,234.55,233.68,234.32,28564.0,230.4305,231.2389,230.3812,231.0122,28564.0
2024-10-04 12:40:00,234.16,234.69,233.9,234.33,12518.0,230.8545,231.377,230.5981,231.0221,12518.0
2024-10-04 12:50:00,234.3,234.3,233.47,233.69,10939.0,230.9925,230.9925,230.1742,230.3911,10939.0
2024-10-04 13:00:00,233.64,234.06,233.62,233.76,6266.0,230.3418,230.7559,230.3221,230.4601,6266.0
2024-10-04 13:10:00,233.84,234.02,233.72,233.88,4268.0,230.539,230.7164,230.4207,230.5784,4268.0
2024-10-04 13:20:00,233.86,233.86,233.46,233.67,3560.0,230.5587,230.5587,230.1643,230.3714,3560.0
2024-10-04 13:30:00,233.67,234.01,232.32,232.73,5603.0,230.3714,230.7066,229.0404,229.4446,5603.0
2024-10-04 13:40:00,232.98,233.57,232.98,233.09,6896.0,229.6911,230.2728,229.6911,229.7996,6896.0
2024-10-04 13:50:00,233.1,233.15,232.21,232.21,6244.0,229.8094,229.8587,228.932,228.932,6244.0
2024-10-04 14:00:00,232.19,232.31,231.91,232.17,3064.0,228.9123,229.0306,228.6362,228.8925,3064.0
2024-10-04 14:10:00,232.09,232.09,231.51,231.9,5702.0,228.8137,228.8137,228.2419,228.6264,5702.0
2024-10-04 14:20:00,231.85,232.17,231.77,231.86,11197.0,228.5771,228.8925,228.4982,228.5869,11197.0
2024-10-04 14:30:00,231.85,232.0,231.64,231.93,4195.0,228.5771,228.7249,228.37,228.6559,4195.0
2024-10-04 14:40:00,231.87,232.14,231.74,231.88,4316.0,228.5968,228.863,228.4686,228.6066,4316.0
2024-10-04 14:50:00,231.95,232.54,231.92,232.5,6992.0,228.6756,229.2573,228.6461,229.2179,6992.0
2024-10-04 15:00:00,232.41,232.91,232.3,232.91,6170.0,229.1292,229.6221,229.0207,229.6221,6170.0
2024-10-04 15:10:00,232.81,233.07,232.56,232.98,11595.0,229.5235,229.7798,229.277,229.6911,11595.0
2024-10-04 15:20:00,232.99,233.2,232.87,233.0,18183.0,229.701,229.908,229.5827,229.7108,18183.0
2024-10-04 15:30:00,233.02,233.99,232.85,233.7,19124.0,229.7305,230.6869,229.5629,230.4009,19124.0
2024-10-04 15:40:00,233.66,234.02,233.45,233.53,14842.0,230.3615,230.7164,230.1545,230.2333,14842.0
2024-10-04 15:50:00,233.53,234.3,233.38,234.18,121808.0,230.2333,230.9925,230.0855,230.8742,121808.0
2024-10-07 09:30:00,236.98,237.32,234.0,234.73,94158.0,233.6346,233.9698,230.6967,231.4164,94158.0
2024-10-07 09:40:00,234.73,235.3,233.84,235.21,20186.0,231.4164,231.9784,230.539,231.8896,20186.0
2024-10-07 09:50:00,234.99,235.15,233.97,234.29,23255.0,231.6727,231.8305,230.6671,230.9826,23255.0
2024-10-07 10:00:00,234.43,234.89,233.8,233.8,29518.0,231.1206,231.5741,230.4995,230.4995,29518.0
2024-10-07 10:10:00,233.89,234.94,233.84,234.33,10878.0,230.5883,231.6234,230.539,231.0221,10878.0
2024-10-07 10:20:00,234.39,234.41,233.63,234.41,8728.0,231.0812,231.1009,230.3319,231.1009,8728.0
2024-10-07 10:30:00,234.3,234.58,233.98,234.23,11055.0,230.9925,231.2685,230.677,230.9235,11055.0
2024-10-07 10:40:00,234.06,234.54,233.86,234.46,8877.0,230.7559,231.2291,230.5587,231.1502,8877.0
2024-10-07 10:50:00,234.34,235.34,234.34,235.18,24213.0,231.0319,232.0178,231.0319,231.8601,24213.0
2024-10-07 11:00:00,235.16,235.16,234.46,235.07,21364.0,231.8403,231.8403,231.1502,231.7516,21364.0
2024-10-07 11:10:00,235.07,235.53,234.92,235.31,25974.0,231.7516,232.2051,231.6037,231.9882,25974.0
2024-10-07 11:20:00,235.4,235.69,235.07,235.18,42442.0,232.0769,232.3629,231.7516,231.8601,42442.0
2024-10-07 11:30:00,235.15,235.76,234.95,235.64,20243.0,231.8305,232.4319,231.6333,232.3136,20243.0
2024-10-07 11:40:00,235.88,236.14,234.87,235.03,25558.0,232.5502,232.8065,231.5544,231.7122,25558.0
2024-10-07 11:50:00,234.79,235.02,234.38,234.61,7468.0,231.4756,231.7023,231.0713,231.2981,7468.0
2024-10-07 12:00:00,234.48,234.72,234.23,234.7,5888.0,231.1699,231.4065,230.9235,231.3868,5888.0
2024-10-07 12:10:00,234.3,234.97,234.17,234.95,6131.0,230.9925,231.653,230.8643,231.6333,6131.0
2024-10-07 12:20:00,234.82,234.99,234.52,234.56,11884.0,231.5051,231.6727,231.2094,231.2488,11884.0
2024-10-07 12:30:00,234.58,234.71,234.28,234.44,26048.0,231.2685,231.3967,230.9728,231.1305,26048.0
2024-10-07 12:40:00,234.5,234.7,234.33,234.63,4628.0,231.1897,231.3868,231.0221,231.3178,4628.0
2024-10-07 12:50:00,234.54,235.6,234.51,235.6,15152.0,231.2291,232.2741,231.1995,232.2741,15152.0
2024-10-07 13:00:00,235.6,236.22,235.6,235.91,14444.0,232.2741,232.8854,232.2741,232.5797,14444.0
2024-10-07 13:10:00,235.96,236.15,235.79,236.09,13431.0,232.629,232.8164,232.4614,232.7572,13431.0
2024-10-07 13:20:00,236.11,236.11,235.4,235.4,8116.0,232.7769,232.7769,232.0769,232.0769,8116.0
2024-10-07 13:30:00,235.35,235.7,234.88,235.59,23588.0,232.0277,232.3727,231.5643,232.2643,23588.0
2024-10-07 13:40:00,235.66,235.77,235.18,235.18,28161.0,232.3333,232.4417,231.8601,231.8601,28161.0
2024-10-07 13:50:00,235.28,235.45,234.97,235.3,17992.0,231.9586,232.1262,231.653,231.9784,17992.0
2024-10-07 14:00:00,235.25,235.29,233.77,234.4,20842.0,231.9291,231.9685,230.47,231.0911,20842.0
2024-10-07 14:10:00,234.4,234.83,234.39,234.5,13324.0,231.0911,231.515,231.0812,231.1897,13324.0
2024-10-07 14:20:00,234.63,235.14,234.56,234.62,9825.0,231.3178,231.8206,231.2488,231.308,9825.0
2024-10-07 14:30:00,234.63,234.75,233.78,234.29,15040.0,231.3178,231.4361,230.4798,230.9826,15040.0
2024-10-07 14:40:00,234.37,234.98,233.64,233.82,35671.0,231.0615,231.6629,230.3418,230.5193,35671.0
2024-10-07 14:50:00,233.92,233.99,232.77,232.77,23113.0,230.6178,230.6869,229.4841,229.4841,23113.0
2024-10-07 15:00:00,232.91,233.66,232.82,233.51,16035.0,229.6221,230.3615,229.5334,230.2136,16035.0
2024-10-07 15:10:00,233.39,233.39,232.61,232.91,19053.0,230.0953,230.0953,229.3263,229.6221,19053.0
2024-10-07 15:20:00,233.01,233.15,232.45,232.61,21570.0,229.7207,229.8587,229.1686,229.3263,21570.0
2024-10-07 15:30:00,232.74,232.88,232.2,232.7,26657.0,229.4545,229.5925,228.9221,229.4151,26657.0
2024-10-07 15:40:00,232.73,233.3,232.24,233.27,20185.0,229.4446,230.0066,228.9616,229.977,20185.0
2024-10-07 15:50:00,233.17,234.25,233.01,233.97,122615.0,229.8784,230.9432,229.7207,230.6671,122615.0
2024-10-08 09:30:00,234.02,234.92,232.56,233.56,47548.0,230.7164,231.6037,229.277,230.2629,47548.0
2024-10-08 09:40:00,233.53,233.73,232.39,232.96,30202.0,230.2333,230.4305,229.1094,229.6714,30202.0
2024-10-08 09:50:00,233.21,234.07,232.56,234.07,9905.0,229.9179,230.7657,229.277,230.7657,9905.0
2024-10-08 10:00:00,234.33,234.72,234.16,234.55,20275.0,231.0221,231.4065,230.8545,231.2389,20275.0
2024-10-08 10:10:00,234.28,234.66,233.38,233.52,10615.0,230.9728,231.3474,230.0855,230.2235,10615.0
2024-10-08 10:20:00,233.67,233.67,232.98,233.52,10452.0,230.3714,230.3714,229.6911,230.2235,10452.0
2024-10-08 10:30:00,233.55,234.38,233.55,234.17,13340.0,230.2531,231.0713,230.2531,230.8643,13340.0
2024-10-08 10:40:00,234.33,235.25,234.16,234.97,17372.0,231.0221,231.9291,230.8545,231.653,17372.0
2024-10-08 10:50:00,234.93,235.08,234.69,234.92,7723.0,231.6136,231.7615,231.377,231.6037,7723.0
2024-10-08 11:00:00,234.94,235.7,234.91,235.7,39264.0,231.6234,232.3727,231.5939,232.3727,39264.0
2024-10-08 11:10:00,235.62,235.62,234.86,234.91,6524.0,232.2938,232.2938,231.5446,231.5939,6524.0
2024-10-08 11:20:00,235.05,235.36,234.95,235.19,8488.0,231.7319,232.0375,231.6333,231.8699,8488.0
2024-10-08 11:30:00,235.21,235.31,234.79,235.31,11518.0,231.8896,231.9882,231.4756,231.9882,11518.0
2024-10-08 11:40:00,235.32,235.67,235.09,235.09,11125.0,231.9981,232.3431,231.7713,231.7713,11125.0
2024-10-08 11:50:00,235.11,236.18,235.11,236.05,30932.0,231.791,232.8459,231.791,232.7178,30932.0
2024-10-08 12:00:00,235.92,236.11,235.44,235.91,8384.0,232.5896,232.7769,232.1164,232.5797,8384.0
2024-10-08 12:10:00,235.92,236.07,235.71,235.87,3290.0,232.5896,232.7375,232.3826,232.5403,3290.0
2024-10-08 12:20:00,235.72,235.89,235.49,235.88,4811.0,232.3924,232.56,232.1657,232.5502,4811.0
2024-10-08 12:30:00,235.88,236.0,235.6,235.94,7193.0,232.5502,232.6685,232.2741,232.6093,7193.0
2024-10-08 12:40:00,235.91,236.18,235.85,236.0,4090.0,232.5797,232.8459,232.5206,232.6685,4090.0
2024-10-08 12:50:00,235.81,235.86,235.46,235.57,2036.0,232.4812,232.5305,232.1361,232.2445,2036.0
2024-10-08 13:00:00,235.42,235.64,234.14,234.35,22559.0,232.0967,232.3136,230.8347,231.0418,22559.0
2024-10-08 13:10:00,234.09,234.8,234.06,234.34,6964.0,230.7854,231.4854,230.7559,231.0319,6964.0
2024-10-08 13:20:00,234.43,234.8,234.38,234.69,7681.0,231.1206,231.4854,231.0713,231.377,7681.0
2024-10-08 13:30:00,234.65,234.77,234.35,234.59,3089.0,231.3375,231.4558,231.0418,231.2784,3089.0
2024-10-08 13:40:00,234.74,234.86,234.64,234.82,1815.0,231.4263,231.5446,231.3277,231.5051,1815.0
2024-10-08 13:50:00,234.99,235.33,234.87,235.3,4681.0,231.6727,232.0079,231.5544,231.9784,4681.0
2024-10-08 14:00:00,235.25,235.39,235.04,235.16,4145.0,231.9291,232.0671,231.722,231.8403,4145.0
2024-10-08 14:10:00,235.27,235.3,235.03,235.13,2813.0,231.9488,231.9784,231.7122,231.8108,2813.0
2024-10-08 14:20:00,235.11,235.19,234.7,234.78,3922.0,231.791,231.8699,231.3868,231.4657,3922.0
2024-10-08 14:30:00,234.85,235.24,234.69,235.11,5979.0,231.5347,231.9192,231.377,231.791,5979.0
2024-10-08 14:40:00,235.16,235.23,234.84,235.05,8382.0,231.8403,231.9093,231.5249,231.7319,8382.0
2024-10-08 14:50:00,235.13,235.28,234.83,235.2,6145.0,231.8108,231.9586,231.515,231.8798,6145.0
2024-10-08 15:00:00,235.08,235.16,234.64,235.07,9755.0,231.7615,231.8403,231.3277,231.7516,9755.0
2024-10-08 15:10:00,235.04,235.59,234.93,235.59,7188.0,231.722,232.2643,231.6136,232.2643,7188.0
2024-10-08 15:20:00,235.61,235.82,235.4,235.61,12604.0,232.284,232.491,232.0769,232.284,12604.0
2024-10-08 15:30:00,235.52,235.78,235.4,235.76,33607.0,232.1953,232.4516,232.0769,232.4319,33607.0
2024-10-08 15:40:00,235.71,235.71,234.95,235.31,28885.0,232.3826,232.3826,231.6333,231.9882,28885.0
2024-10-08 15:50:00,235.27,235.86,234.68,234.9,99321.0,231.9488,232.5305,231.3671,231.584,99321.0
2024-10-09 09:30:00,233.24,234.81,233.0,234.07,48701.0,229.9474,231.4953,229.7108,230.7657,48701.0
2024-10-09 09:40:00,233.75,236.49,233.7,235.66,18778.0,230.4502,233.1516,230.4009,232.3333,18778.0
2024-10-09 09:50:00,235.67,235.9,235.35,235.78,15589.0,232.3431,232.5699,232.0277,232.4516,15589.0
2024-10-09 10:00:00,235.67,236.49,235.48,236.4,11355.0,232.3431,233.1516,232.1558,233.0628,11355.0
2024-10-09 10:10:00,236.67,236.67,235.98,236.33,6041.0,233.329,233.329,232.6488,232.9938,6041.0
2024-10-09 10:20:00,236.29,236.43,235.82,236.27,6167.0,232.9544,233.0924,232.491,232.9347,6167.0
2024-10-09 10:30:00,235.96,236.42,235.75,235.91,14932.0,232.629,233.0825,232.422,232.5797,14932.0
2024-10-09 10:40:00,235.92,236.39,235.8,236.08,9007.0,232.5896,233.053,232.4713,232.7473,9007.0
2024-10-09 10:50:00,236.23,236.81,236.19,236.59,10451.0,232.8952,233.467,232.8558,233.2501,10451.0
2024-10-09 11:00:00,236.82,237.39,236.64,236.87,6218.0,233.4769,234.0389,233.2994,233.5262,6218.0
2024-10-09 11:10:00,236.97,237.37,236.71,237.34,13495.0,233.6248,234.0191,233.3685,233.9896,13495.0
2024-10-09 11:20:00,237.35,237.79,237.27,237.63,14600.0,233.9994,234.4332,233.9205,234.2755,14600.0
2024-10-09 11:30:00,237.89,238.57,237.88,238.21,29594.0,234.5318,235.2022,234.5219,234.8473,29594.0
2024-10-09 11:40:00,238.21,238.69,238.16,238.51,14973.0,234.8473,235.3205,234.798,235.143,14973.0
2024-10-09 11:50:00,238.61,238.87,238.38,238.51,16625.0,235.2416,235.498,235.0149,235.143,16625.0
2024-10-09 12:00:00,238.46,238.57,237.72,238.11,7240.0,235.0937,235.2022,234.3642,234.7487,7240.0
2024-10-09 12:10:00,238.12,238.36,237.82,237.9,9673.0,234.7585,234.9952,234.4628,234.5417,9673.0
2024-10-09 12:20:00,237.74,238.57,237.67,238.41,25975.0,234.3839,235.2022,234.3149,235.0445,25975.0
2024-10-09 12:30:00,238.58,238.58,237.9,237.95,17271.0,235.2121,235.2121,234.5417,234.5909,17271.0
2024-10-09 12:40:00,237.96,238.06,237.55,237.57,10966.0,234.6008,234.6994,234.1966,234.2163,10966.0
2024-10-09 12:50:00,237.58,237.61,236.55,236.92,11000.0,234.2262,234.2557,233.2107,233.5755,11000.0
2024-10-09 13:00:00,236.86,237.07,236.57,236.77,8972.0,233.5163,233.7234,233.2304,233.4276,8972.0
2024-10-09 13:10:00,236.8,237.43,236.62,237.03,5773.0,233.4572,234.0783,233.2797,233.6839,5773.0
2024-10-09 13:20:00,237.16,237.4,236.8,236.94,4880.0,233.8121,234.0487,233.4572,233.5952,4880.0
2024-10-09 13:30:00,236.9,237.24,236.78,237.2,4902.0,233.5558,233.891,233.4375,233.8515,4902.0
2024-10-09 13:40:00,237.24,237.43,237.06,237.43,9664.0,233.891,234.0783,233.7135,234.0783,9664.0
2024-10-09 13:50:00,237.42,237.42,236.28,237.2,6447.0,234.0684,234.0684,232.9445,233.8515,6447.0
2024-10-09 14:00:00,237.29,237.72,237.11,237.48,3965.0,233.9403,234.3642,233.7628,234.1276,3965.0
2024-10-09 14:10:00,237.46,237.55,237.29,237.38,1900.0,234.1079,234.1966,233.9403,234.029,1900.0
2024-10-09 14:20:00,237.29,237.56,237.0,237.56,12142.0,233.9403,234.2065,233.6544,234.2065,12142.0
2024-10-09 14:30:00,237.49,237.49,236.71,236.96,7170.0,234.1374,234.1374,233.3685,233.6149,7170.0
2024-10-09 14:40:00,236.87,237.16,236.71,237.16,13048.0,233.5262,233.8121,233.3685,233.8121,13048.0
2024-10-09 14:50:00,237.2,237.69,237.16,237.48,17415.0,233.8515,234.3346,233.8121,234.1276,17415.0
2024-10-09 15:00:00,237.37,237.51,236.99,237.37,11053.0,234.0191,234.1572,233.6445,234.0191,11053.0
2024-10-09 15:10:00,237.18,237.82,237.18,237.61,9641.0,233.8318,234.4628,233.8318,234.2557,9641.0
2024-10-09 15:20:00,237.76,237.89,237.42,237.42,11450.0,234.4036,234.5318,234.0684,234.0684,11450.0
2024-10-09 15:30:00,237.56,237.85,237.27,237.34,23593.0,234.2065,234.4924,233.9205,233.9896,23593.0
2024-10-09 15:40:00,237.41,237.75,237.41,237.5,24115.0,234.0586,234.3938,234.0586,234.1473,24115.0
2024-10-09 15:50:00,237.43,238.4,237.43,238.32,143114.0,234.0783,235.0346,234.0783,234.9557,143114.0
2024-10-10 09:30:00,234.07,235.07,232.84,233.6,51077.0,230.7657,231.7516,229.5531,230.3024,51077.0
2024-10-10 09:40:00,233.36,234.47,232.67,232.88,21996.0,230.0657,231.1601,229.3855,229.5925,21996.0
2024-10-10 09:50:00,232.84,234.22,232.5,233.68,19790.0,229.5531,230.9136,229.2179,230.3812,19790.0
2024-10-10 10:00:00,233.92,234.57,233.88,233.95,24720.0,230.6178,231.2587,230.5784,230.6474,24720.0
2024-10-10 10:10:00,234.14,235.71,234.09,235.64,30140.0,230.8347,232.3826,230.7854,232.3136,30140.0
2024-10-10 10:20:00,235.63,236.26,235.33,236.16,16150.0,232.3037,232.9248,232.0079,232.8262,16150.0
2024-10-10 10:30:00,236.18,236.25,235.52,236.11,30396.0,232.8459,232.9149,232.1953,232.7769,30396.0
2024-10-10 10:40:00,236.01,236.47,235.66,235.85,16370.0,232.6783,233.1318,232.3333,232.5206,16370.0
2024-10-10 10:50:00,235.78,235.95,235.27,235.65,19438.0,232.4516,232.6192,231.9488,232.3234,19438.0
2024-10-10 11:00:00,235.56,236.09,235.15,235.88,12363.0,232.2347,232.7572,231.8305,232.5502,12363.0
2024-10-10 11:10:00,235.89,235.98,235.38,235.92,13118.0,232.56,232.6488,232.0572,232.5896,13118.0
2024-10-10 11:20:00,235.72,235.72,235.36,235.5,9553.0,232.3924,232.3924,232.0375,232.1755,9553.0
2024-10-10 11:30:00,235.47,235.79,235.26,235.5,5938.0,232.146,232.4614,231.9389,232.1755,5938.0
2024-10-10 11:40:00,235.44,235.83,235.19,235.69,3445.0,232.1164,232.5009,231.8699,232.3629,3445.0
2024-10-10 11:50:00,235.71,236.18,235.6,236.18,4625.0,232.3826,232.8459,232.2741,232.8459,4625.0
2024-10-10 12:00:00,236.0,236.31,235.93,236.03,6217.0,232.6685,232.9741,232.5995,232.6981,6217.0
2024-10-10 12:10:00,236.11,236.31,235.88,236.06,4932.0,232.7769,232.9741,232.5502,232.7276,4932.0
2024-10-10 12:20:00,235.95,235.95,235.51,235.75,4037.0,232.6192,232.6192,232.1854,232.422,4037.0
2024-10-10 12:30:00,235.84,236.02,235.44,235.9,5917.0,232.5107,232.6882,232.1164,232.5699,5917.0
2024-10-10 12:40:00,235.95,236.12,235.2,235.36,9456.0,232.6192,232.7868,231.8798,232.0375,9456.0
2024-10-10 12:50:00,235.22,235.58,235.14,235.51,3549.0,231.8995,232.2544,231.8206,232.1854,3549.0
2024-10-10 13:00:00,235.46,235.77,235.27,235.28,3743.0,232.1361,232.4417,231.9488,231.9586,3743.0
2024-10-10 13:10:00,235.3,235.86,235.3,235.72,4233.0,231.9784,232.5305,231.9784,232.3924,4233.0
2024-10-10 13:20:00,235.86,236.14,235.86,236.12,5220.0,232.5305,232.8065,232.5305,232.7868,5220.0
2024-10-10 13:30:00,235.94,236.24,235.94,236.01,4241.0,232.6093,232.9051,232.6093,232.6783,4241.0
2024-10-10 13:40:00,235.91,236.18,235.34,235.43,12618.0,232.5797,232.8459,232.0178,232.1065,12618.0
2024-10-10 13:50:00,235.47,235.9,235.05,235.61,3382.0,232.146,232.5699,231.7319,232.284,3382.0
2024-10-10 14:00:00,235.61,235.65,235.08,235.19,2650.0,232.284,232.3234,231.7615,231.8699,2650.0
2024-10-10 14:10:00,235.34,235.34,235.11,235.23,4315.0,232.0178,232.0178,231.791,231.9093,4315.0
2024-10-10 14:20:00,235.08,235.3,234.91,234.95,4953.0,231.7615,231.9784,231.5939,231.6333,4953.0
2024-10-10 14:30:00,234.88,235.19,234.87,235.19,7624.0,231.5643,231.8699,231.5544,231.8699,7624.0
2024-10-10 14:40:00,235.17,235.35,234.68,235.2,9610.0,231.8502,232.0277,231.3671,231.8798,9610.0
2024-10-10 14:50:00,235.24,235.77,235.17,235.72,6226.0,231.9192,232.4417,231.8502,232.3924,6226.0
2024-10-10 15:00:00,235.64,235.64,234.89,235.22,7121.0,232.3136,232.3136,231.5741,231.8995,7121.0
2024-10-10 15:10:00,235.33,235.71,234.99,235.71,23600.0,232.0079,232.3826,231.6727,232.3826,23600.0
2024-10-10 15:20:00,235.59,235.61,235.1,235.28,6914.0,232.2643,232.284,231.7812,231.9586,6914.0
2024-10-10 15:30:00,235.27,235.27,234.93,235.17,10531.0,231.9488,231.9488,231.6136,231.8502,10531.0
2024-10-10 15:40:00,235.01,235.52,234.96,235.4,13123.0,231.6925,232.1953,231.6432,232.0769,13123.0
2024-10-10 15:50:00,235.46,236.44,235.4,236.11,68427.0,232.1361,233.1023,232.0769,232.7769,68427.0
2024-10-11 09:30:00,233.57,237.46,233.35,237.18,45131.0,230.2728,234.1079,230.0559,233.8318,45131.0
2024-10-11 09:40:00,237.18,237.7,236.81,236.96,31545.0,233.8318,234.3445,233.467,233.6149,31545.0
2024-10-11 09:50:00,237.29,238.41,237.28,237.66,16120.0,233.9403,235.0445,233.9304,234.305,16120.0
2024-10-11 10:00:00,237.67,239.29,237.34,239.25,9230.0,234.3149,235.912,233.9896,235.8726,9230.0
2024-10-11 10:10:00,239.32,240.27,239.32,240.17,16847.0,235.9416,236.8782,235.9416,236.7796,16847.0
2024-10-11 10:20:00,240.15,240.75,239.82,240.51,20336.0,236.7599,237.3514,236.4346,237.1148,20336.0
2024-10-11 10:30:00,240.32,240.75,240.17,240.45,7431.0,236.9275,237.3514,236.7796,237.0557,7431.0
2024-10-11 10:40:00,240.56,240.56,239.52,239.73,21191.0,237.1641,237.1641,236.1388,236.3458,21191.0
2024-10-11 10:50:00,239.63,240.49,239.47,240.02,8026.0,236.2472,237.0951,236.0895,236.6317,8026.0
2024-10-11 11:00:00,239.97,240.32,239.97,240.04,4192.0,236.5824,236.9275,236.5824,236.6514,4192.0
2024-10-11 11:10:00,239.96,240.07,238.74,238.76,12023.0,236.5726,236.681,235.3698,235.3895,12023.0
2024-10-11 11:20:00,238.81,239.48,238.74,239.24,20494.0,235.4388,236.0994,235.3698,235.8627,20494.0
2024-10-11 11:30:00,239.2,239.94,239.2,239.81,6113.0,235.8233,236.5529,235.8233,236.4247,6113.0
2024-10-11 11:40:00,239.88,239.99,239.54,239.89,5611.0,236.4937,236.6022,236.1585,236.5036,5611.0
2024-10-11 11:50:00,240.0,240.19,239.96,240.09,6834.0,236.612,236.7993,236.5726,236.7007,6834.0
2024-10-11 12:00:00,240.11,240.22,239.82,239.88,8288.0,236.7205,236.8289,236.4346,236.4937,8288.0
2024-10-11 12:10:00,239.76,239.95,239.52,239.55,6249.0,236.3754,236.5627,236.1388,236.1684,6249.0
2024-10-11 12:20:00,239.53,239.59,239.14,239.52,7498.0,236.1486,236.2078,235.7642,236.1388,7498.0
2024-10-11 12:30:00,239.53,239.67,239.06,239.18,4797.0,236.1486,236.2867,235.6853,235.8036,4797.0
2024-10-11 12:40:00,239.17,239.28,238.94,239.2,5037.0,235.7937,235.9022,235.567,235.8233,5037.0
2024-10-11 12:50:00,239.28,239.76,239.17,239.71,5218.0,235.9022,236.3754,235.7937,236.3261,5218.0
2024-10-11 13:00:00,239.61,239.61,239.13,239.46,3705.0,236.2275,236.2275,235.7543,236.0796,3705.0
2024-10-11 13:10:00,239.37,239.48,239.1,239.19,4780.0,235.9909,236.0994,235.7247,235.8134,4780.0
2024-10-11 13:20:00,239.2,239.99,239.2,239.96,11061.0,235.8233,236.6022,235.8233,236.5726,11061.0
2024-10-11 13:30:00,239.99,239.99,239.62,239.69,6502.0,236.6022,236.6022,236.2374,236.3064,6502.0
2024-10-11 13:40:00,239.75,239.75,239.58,239.72,1860.0,236.3655,236.3655,236.1979,236.336,1860.0
2024-10-11 13:50:00,239.72,239.91,239.61,239.7,9283.0,236.336,236.5233,236.2275,236.3162,9283.0
2024-10-11 14:00:00,239.64,239.75,239.46,239.72,2850.0,236.2571,236.3655,236.0796,236.336,2850.0
2024-10-11 14:10:00,239.71,239.82,239.48,239.76,7882.0,236.3261,236.4346,236.0994,236.3754,7882.0
2024-10-11 14:20:00,239.73,239.77,239.56,239.72,9900.0,236.3458,236.3853,236.1782,236.336,9900.0
2024-10-11 14:30:00,239.72,240.03,238.8,239.02,11101.0,236.336,236.6416,235.429,235.6458,11101.0
2024-10-11 14:40:00,239.01,239.32,238.87,239.22,5684.0,235.636,235.9416,235.498,235.843,5684.0
2024-10-11 14:50:00,239.18,239.25,239.02,239.25,5469.0,235.8036,235.8726,235.6458,235.8726,5469.0
2024-10-11 15:00:00,239.17,239.33,238.65,239.01,7609.0,235.7937,235.9515,235.2811,235.636,7609.0
2024-10-11 15:10:00,238.95,239.31,238.89,239.3,4149.0,235.5768,235.9318,235.5177,235.9219,4149.0
2024-10-11 15:20:00,239.36,239.43,239.09,239.43,10283.0,235.981,236.0501,235.7149,236.0501,10283.0
2024-10-11 15:30:00,239.26,239.69,239.11,239.24,14785.0,235.8825,236.3064,235.7346,235.8627,14785.0
2024-10-11 15:40:00,239.21,239.4,238.72,238.82,16717.0,235.8332,236.0205,235.3501,235.4487,16717.0
2024-10-11 15:50:00,238.72,238.93,237.95,238.0,77673.0,235.3501,235.5571,234.5909,234.6402,77673.0
2024-10-14 09:30:00,240.23,240.26,237.85,238.12,40656.0,236.8388,236.8683,234.4924,234.7585,40656.0
2024-10-14 09:40:00,238.07,241.58,237.98,241.34,20275.0,234.7093,238.1697,234.6205,237.9331,20275.0
2024-10-14 09:50:00,241.28,241.85,241.18,241.67,24297.0,237.8739,238.4359,237.7754,238.2584,24297.0
2024-10-14 10:00:00,241.77,242.35,241.59,241.92,43424.0,238.357,238.9288,238.1796,238.5049,43424.0
2024-10-14 10:10:00,241.64,241.64,239.84,240.01,12723.0,238.2289,238.2289,236.4543,236.6219,12723.0
2024-10-14 10:20:00,239.99,240.95,239.98,240.67,6581.0,236.6022,237.5486,236.5923,237.2726,6581.0
2024-10-14 10:30:00,240.53,241.31,240.52,241.21,9604.0,237.1345,237.9035,237.1247,237.8049,9604.0
2024-10-14 10:40:00,241.22,241.22,240.3,240.3,19237.0,237.8148,237.8148,236.9078,236.9078,19237.0
2024-10-14 10:50:00,240.42,241.06,240.05,240.25,7920.0,237.0261,237.657,236.6613,236.8585,7920.0
2024-10-14 11:00:00,240.18,241.12,240.04,241.12,7645.0,236.7895,237.7162,236.6514,237.7162,7645.0
2024-10-14 11:10:00,241.13,241.89,241.11,241.51,12690.0,237.7261,238.4753,237.7063,238.1007,12690.0
2024-10-14 11:20:00,241.39,241.6,240.95,241.07,13648.0,237.9824,238.1894,237.5486,237.6669,13648.0
2024-10-14 11:30:00,241.23,242.3,241.17,242.11,34658.0,237.8246,238.8795,237.7655,238.6922,34658.0
2024-10-14 11:40:00,242.0,242.49,241.85,242.45,7690.0,238.5838,239.0669,238.4359,239.0274,7690.0
2024-10-14 11:50:00,242.53,242.54,242.08,242.34,8738.0,239.1063,239.1162,238.6626,238.919,8738.0
2024-10-14 12:00:00,242.33,242.77,242.32,242.46,8266.0,238.9091,239.3429,238.8993,239.0373,8266.0
2024-10-14 12:10:00,242.46,242.77,242.11,242.3,6633.0,239.0373,239.3429,238.6922,238.8795,6633.0
2024-10-14 12:20:00,242.3,242.65,242.2,242.65,11307.0,238.8795,239.2246,238.781,239.2246,11307.0
2024-10-14 12:30:00,242.65,242.81,242.52,242.6,17871.0,239.2246,239.3823,239.0964,239.1753,17871.0
2024-10-14 12:40:00,242.5,243.16,242.5,243.13,5471.0,239.0767,239.7274,239.0767,239.6978,5471.0
2024-10-14 12:50:00,243.15,243.41,242.73,242.89,7476.0,239.7175,239.9739,239.3035,239.4612,7476.0
2024-10-14 13:00:00,242.96,243.34,242.78,242.78,4814.0,239.5302,239.9049,239.3528,239.3528,4814.0
2024-10-14 13:10:00,242.88,243.04,242.61,242.72,3683.0,239.4514,239.6091,239.1852,239.2936,3683.0
2024-10-14 13:20:00,242.7,242.92,242.7,242.77,2882.0,239.2739,239.4908,239.2739,239.3429,2882.0
2024-10-14 13:30:00,242.66,242.79,242.46,242.7,5317.0,239.2345,239.3626,239.0373,239.2739,5317.0
2024-10-14 13:40:00,242.74,242.84,242.56,242.84,5512.0,239.3133,239.4119,239.1359,239.4119,5512.0
2024-10-14 13:50:00,242.83,243.26,242.72,243.18,9611.0,239.4021,239.826,239.2936,239.7471,9611.0
2024-10-14 14:00:00,243.18,243.18,242.69,242.83,19297.0,239.7471,239.7471,239.264,239.4021,19297.0
2024-10-14 14:10:00,242.77,242.89,242.59,242.79,7053.0,239.3429,239.4612,239.1654,239.3626,7053.0
2024-10-14 14:20:00,242.72,242.81,242.2,242.33,6823.0,239.2936,239.3823,238.781,238.9091,6823.0
2024-10-14 14:30:00,242.47,242.79,242.34,242.79,5435.0,239.0471,239.3626,238.919,239.3626,5435.0
2024-10-14 14:40:00,242.79,242.93,242.62,242.92,14748.0,239.3626,239.5006,239.195,239.4908,14748.0
2024-10-14 14:50:00,242.99,243.09,242.59,242.66,12808.0,239.5598,239.6584,239.1654,239.2345,12808.0
2024-10-14 15:00:00,242.59,242.59,242.28,242.57,6177.0,239.1654,239.1654,238.8598,239.1457,6177.0
2024-10-14 15:10:00,242.53,242.99,242.45,242.92,9135.0,239.1063,239.5598,239.0274,239.4908,9135.0
2024-10-14 15:20:00,242.84,243.0,242.72,242.95,12417.0,239.4119,239.5697,239.2936,239.5204,12417.0
2024-10-14 15:30:00,242.95,243.14,242.47,242.59,23493.0,239.5204,239.7077,239.0471,239.1654,23493.0
2024-10-14 15:40:00,242.59,243.08,242.51,242.89,27586.0,239.1654,239.6485,239.0866,239.4612,27586.0
2024-10-14 15:50:00,243.03,243.74,242.74,243.43,132674.0,239.5992,240.2992,239.3133,239.9936,132674.0
2024-10-15 09:30:00,242.54,243.45,241.58,242.97,43723.0,239.1162,240.0133,238.1697,239.5401,43723.0
2024-10-15 09:40:00,242.93,243.46,242.68,243.26,11550.0,239.5006,240.0232,239.2542,239.826,11550.0
2024-10-15 09:50:00,243.26,243.82,242.52,242.99,17749.0,239.826,240.3781,239.0964,239.5598,17749.0
2024-10-15 10:00:00,242.96,244.17,242.57,244.17,38411.0,239.5302,240.7231,239.1457,240.7231,38411.0
2024-10-15 10:10:00,244.02,244.57,243.25,243.94,15718.0,240.5753,241.1175,239.8161,240.4964,15718.0
2024-10-15 10:20:00,244.14,244.18,242.44,242.76,18707.0,240.6936,240.733,239.0176,239.333,18707.0
2024-10-15 10:30:00,242.58,242.59,237.33,237.68,67820.0,239.1556,239.1654,233.9797,234.3248,67820.0
2024-10-15 10:40:00,237.66,238.58,236.29,237.73,34002.0,234.305,235.2121,232.9544,234.3741,34002.0
2024-10-15 10:50:00,237.77,238.73,237.11,237.72,23684.0,234.4135,235.3599,233.7628,234.3642,23684.0
2024-10-15 11:00:00,237.73,237.9,236.02,236.03,31708.0,234.3741,234.5417,232.6882,232.6981,31708.0
2024-10-15 11:10:00,235.83,237.45,235.71,236.92,23618.0,232.5009,234.098,232.3826,233.5755,23618.0
2024-10-15 11:20:00,236.92,237.52,236.59,236.82,53380.0,233.5755,234.167,233.2501,233.4769,53380.0
2024-10-15 11:30:00,236.82,238.0,236.66,237.04,25702.0,233.4769,234.6402,233.3192,233.6938,25702.0
2024-10-15 11:40:00,236.89,237.22,236.01,236.04,27611.0,233.5459,233.8713,232.6783,232.7079,27611.0
2024-10-15 11:50:00,236.17,236.54,235.93,236.26,29987.0,232.8361,233.2009,232.5995,232.9248,29987.0
2024-10-15 12:00:00,236.3,237.04,235.82,237.04,19089.0,232.9642,233.6938,232.491,233.6938,19089.0
2024-10-15 12:10:00,237.08,237.69,236.88,237.68,20330.0,233.7332,234.3346,233.5361,234.3248,20330.0
2024-10-15 12:20:00,237.48,237.48,236.24,236.68,16083.0,234.1276,234.1276,232.9051,233.3389,16083.0
2024-10-15 12:30:00,236.68,237.08,236.68,236.96,35884.0,233.3389,233.7332,233.3389,233.6149,35884.0
2024-10-15 12:40:00,236.97,236.97,235.9,235.97,13419.0,233.6248,233.6248,232.5699,232.6389,13419.0
2024-10-15 12:50:00,236.0,236.07,234.99,235.16,42218.0,232.6685,232.7375,231.6727,231.8403,42218.0
2024-10-15 13:00:00,235.08,235.53,234.37,234.37,42348.0,231.7615,232.2051,231.0615,231.0615,42348.0
2024-10-15 13:10:00,234.29,235.19,233.85,235.09,76904.0,230.9826,231.8699,230.5488,231.7713,76904.0
2024-10-15 13:20:00,235.24,235.24,233.97,234.46,12577.0,231.9192,231.9192,230.6671,231.1502,12577.0
2024-10-15 13:30:00,234.48,235.38,234.04,235.37,27507.0,231.1699,232.0572,230.7361,232.0474,27507.0
2024-10-15 13:40:00,235.38,235.63,235.16,235.16,66763.0,232.0572,232.3037,231.8403,231.8403,66763.0
2024-10-15 13:50:00,235.2,235.34,234.72,235.14,10583.0,231.8798,232.0178,231.4065,231.8206,10583.0
2024-10-15 14:00:00,235.2,235.48,234.71,235.31,21542.0,231.8798,232.1558,231.3967,231.9882,21542.0
2024-10-15 14:10:00,235.31,235.43,234.47,234.84,8952.0,231.9882,232.1065,231.1601,231.5249,8952.0
2024-10-15 14:20:00,234.88,235.58,234.68,234.68,15428.0,231.5643,232.2544,231.3671,231.3671,15428.0
2024-10-15 14:30:00,234.61,234.98,234.25,234.39,13552.0,231.2981,231.6629,230.9432,231.0812,13552.0
2024-10-15 14:40:00,234.52,234.56,233.85,233.85,27270.0,231.2094,231.2488,230.5488,230.5488,27270.0
2024-10-15 14:50:00,233.9,234.29,233.61,233.62,18727.0,230.5981,230.9826,230.3122,230.3221,18727.0
2024-10-15 15:00:00,233.67,234.08,232.58,232.81,33826.0,230.3714,230.7756,229.2968,229.5235,33826.0
2024-10-15 15:10:00,232.94,233.29,232.08,232.26,38109.0,229.6517,229.9967,228.8038,228.9813,38109.0
2024-10-15 15:20:00,232.26,232.64,231.29,231.66,43120.0,228.9813,229.3559,228.025,228.3897,43120.0
2024-10-15 15:30:00,231.8,232.63,231.52,232.32,33071.0,228.5278,229.346,228.2517,229.0404,33071.0
2024-10-15 15:40:00,232.44,233.13,232.36,232.95,39564.0,229.1587,229.839,229.0799,229.6615,39564.0
2024-10-15 15:50:00,232.94,233.32,231.95,232.98,182637.0,229.6517,230.0263,228.6756,229.6911,182637.0
2024-10-16 09:30:00,236.43,236.67,232.99,233.83,42868.0,233.0924,233.329,229.701,230.5291,42868.0
2024-10-16 09:40:00,233.66,235.44,233.65,235.09,34103.0,230.3615,232.1164,230.3517,231.7713,34103.0
2024-10-16 09:50:00,234.67,234.98,234.09,234.97,16829.0,231.3573,231.6629,230.7854,231.653,16829.0
2024-10-16 10:00:00,234.83,236.68,234.67,236.68,25587.0,231.515,233.3389,231.3573,233.3389,25587.0
2024-10-16 10:10:00,236.85,237.61,236.6,236.81,10778.0,233.5065,234.2557,233.26,233.467,10778.0
2024-10-16 10:20:00,236.87,237.84,236.87,237.12,11681.0,233.5262,234.4825,233.5262,233.7727,11681.0
2024-10-16 10:30:00,237.21,237.21,236.04,236.04,8735.0,233.8614,233.8614,232.7079,232.7079,8735.0
2024-10-16 10:40:00,236.21,236.4,234.68,236.03,56262.0,232.8755,233.0628,231.3671,232.6981,56262.0
2024-10-16 10:50:00,236.04,236.73,235.28,235.4,16619.0,232.7079,233.3882,231.9586,232.0769,16619.0
2024-10-16 11:00:00,235.55,235.67,235.01,235.59,20266.0,232.2248,232.3431,231.6925,232.2643,20266.0
2024-10-16 11:10:00,235.6,236.33,235.45,235.55,8088.0,232.2741,232.9938,232.1262,232.2248,8088.0
2024-10-16 11:20:00,235.52,235.86,235.01,235.72,11753.0,232.1953,232.5305,231.6925,232.3924,11753.0
2024-10-16 11:30:00,235.67,235.67,234.84,235.27,12061.0,232.3431,232.3431,231.5249,231.9488,12061.0
2024-10-16 11:40:00,235.41,235.66,234.18,234.66,18330.0,232.0868,232.3333,230.8742,231.3474,18330.0
2024-10-16 11:50:00,234.68,234.74,234.31,234.39,15270.0,231.3671,231.4263,231.0023,231.0812,15270.0
2024-10-16 12:00:00,234.34,234.63,234.25,234.32,8439.0,231.0319,231.3178,230.9432,231.0122,8439.0
2024-10-16 12:10:00,234.34,234.37,233.83,234.07,6589.0,231.0319,231.0615,230.5291,230.7657,6589.0
2024-10-16 12:20:00,234.12,234.31,233.8,233.93,6862.0,230.815,231.0023,230.4995,230.6277,6862.0
2024-10-16 12:30:00,233.93,234.13,233.52,233.81,6232.0,230.6277,230.8249,230.2235,230.5094,6232.0
2024-10-16 12:40:00,233.8,233.9,233.08,233.17,5467.0,230.4995,230.5981,229.7897,229.8784,5467.0
2024-10-16 12:50:00,233.17,233.83,233.17,233.83,13229.0,229.8784,230.5291,229.8784,230.5291,13229.0
2024-10-16 13:00:00,233.76,233.99,233.5,233.59,8045.0,230.4601,230.6869,230.2038,230.2925,8045.0
2024-10-16 13:10:00,233.71,233.82,233.36,233.46,3988.0,230.4108,230.5193,230.0657,230.1643,3988.0
2024-10-16 13:20:00,233.37,233.8,233.3,233.67,5183.0,230.0756,230.4995,230.0066,230.3714,5183.0
2024-10-16 13:30:00,233.74,234.39,233.74,234.14,3419.0,230.4404,231.0812,230.4404,230.8347,3419.0
2024-10-16 13:40:00,234.08,234.6,233.98,234.56,4412.0,230.7756,231.2882,230.677,231.2488,4412.0
2024-10-16 13:50:00,234.4,234.4,233.86,234.06,3683.0,231.0911,231.0911,230.5587,230.7559,3683.0
2024-10-16 14:00:00,233.98,234.1,233.71,234.03,5439.0,230.677,230.7953,230.4108,230.7263,5439.0
2024-10-16 14:10:00,234.0,234.18,233.99,234.07,1623.0,230.6967,230.8742,230.6869,230.7657,1623.0
2024-10-16 14:20:00,234.02,234.81,234.01,234.09,6572.0,230.7164,231.4953,230.7066,230.7854,6572.0
2024-10-16 14:30:00,233.98,234.24,233.7,234.03,4880.0,230.677,230.9333,230.4009,230.7263,4880.0
2024-10-16 14:40:00,234.06,234.23,233.95,234.23,4353.0,230.7559,230.9235,230.6474,230.9235,4353.0
2024-10-16 14:50:00,234.28,234.35,233.99,234.05,10950.0,230.9728,231.0418,230.6869,230.746,10950.0
2024-10-16 15:00:00,233.99,234.16,233.81,234.02,5656.0,230.6869,230.8545,230.5094,230.7164,5656.0
2024-10-16 15:10:00,234.03,234.06,233.8,233.87,5319.0,230.7263,230.7559,230.4995,230.5685,5319.0
2024-10-16 15:20:00,234.07,234.07,233.53,233.53,7624.0,230.7657,230.7657,230.2333,230.2333,7624.0
2024-10-16 15:30:00,233.59,233.76,233.04,233.04,18528.0,230.2925,230.4601,229.7503,229.7503,18528.0
2024-10-16 15:40:00,233.2,233.32,232.62,233.01,25981.0,229.908,230.0263,229.3362,229.7207,25981.0
2024-10-16 15:50:00,232.87,233.09,232.5,232.6,108505.0,229.5827,229.7996,229.2179,229.3165,108505.0
2024-10-17 09:30:00,238.44,238.88,235.0,236.5,73007.0,235.074,235.5078,231.6826,233.1614,73007.0
2024-10-17 09:40:00,236.69,237.95,236.13,237.34,23910.0,233.3487,234.5909,232.7966,233.9896,23910.0
2024-10-17 09:50:00,237.44,237.59,236.18,236.63,20977.0,234.0881,234.236,232.8459,233.2896,20977.0
2024-10-17 10:00:00,236.73,237.38,236.27,236.53,16587.0,233.3882,234.029,232.9347,233.191,16587.0
2024-10-17 10:10:00,236.41,237.18,236.22,236.88,5668.0,233.0727,233.8318,232.8854,233.5361,5668.0
2024-10-17 10:20:00,236.85,237.51,236.0,236.95,6947.0,233.5065,234.1572,232.6685,233.6051,6947.0
2024-10-17 10:30:00,236.89,237.14,236.02,236.49,6280.0,233.5459,233.7924,232.6882,233.1516,6280.0
2024-10-17 10:40:00,236.8,237.12,236.16,236.37,9362.0,233.4572,233.7727,232.8262,233.0333,9362.0
2024-10-17 10:50:00,236.28,236.58,235.91,236.44,5659.0,232.9445,233.2403,232.5797,233.1023,5659.0
2024-10-17 11:00:00,236.46,236.82,235.63,236.73,10412.0,233.122,233.4769,232.3037,233.3882,10412.0
2024-10-17 11:10:00,236.81,237.0,236.27,236.6,6925.0,233.467,233.6544,232.9347,233.26,6925.0
2024-10-17 11:20:00,236.39,237.14,236.37,236.97,20155.0,233.053,233.7924,233.0333,233.6248,20155.0
2024-10-17 11:30:00,236.9,237.3,236.64,237.2,21350.0,233.5558,233.9501,233.2994,233.8515,21350.0
2024-10-17 11:40:00,237.26,237.38,236.98,237.17,17130.0,233.9107,234.029,233.6346,233.822,17130.0
2024-10-17 11:50:00,237.13,237.63,236.92,237.34,17380.0,233.7825,234.2755,233.5755,233.9896,17380.0
2024-10-17 12:00:00,237.25,237.88,237.2,237.8,6851.0,233.9008,234.5219,233.8515,234.4431,6851.0
2024-10-17 12:10:00,237.83,238.1,237.63,237.79,9759.0,234.4726,234.7388,234.2755,234.4332,9759.0
2024-10-17 12:20:00,237.75,237.84,237.46,237.81,7958.0,234.3938,234.4825,234.1079,234.4529,7958.0
2024-10-17 12:30:00,237.79,237.79,237.24,237.29,13598.0,234.4332,234.4332,233.891,233.9403,13598.0
2024-10-17 12:40:00,237.47,237.84,237.29,237.4,6614.0,234.1177,234.4825,233.9403,234.0487,6614.0
2024-10-17 12:50:00,237.41,237.77,237.4,237.48,7851.0,234.0586,234.4135,234.0487,234.1276,7851.0
2024-10-17 13:00:00,237.52,237.94,237.3,237.59,11731.0,234.167,234.5811,233.9501,234.236,11731.0
2024-10-17 13:10:00,237.68,237.68,236.71,236.75,26476.0,234.3248,234.3248,233.3685,233.4079,26476.0
2024-10-17 13:20:00,236.76,237.08,236.63,237.04,8779.0,233.4177,233.7332,233.2896,233.6938,8779.0
2024-10-17 13:30:00,237.03,237.06,236.64,236.64,7130.0,233.6839,233.7135,233.2994,233.2994,7130.0
2024-10-17 13:40:00,236.52,236.84,236.26,236.84,17193.0,233.1811,233.4966,232.9248,233.4966,17193.0
2024-10-17 13:50:00,236.74,236.85,235.95,236.22,25044.0,233.398,233.5065,232.6192,232.8854,25044.0
2024-10-17 14:00:00,236.12,236.38,235.45,235.64,12297.0,232.7868,233.0431,232.1262,232.3136,12297.0
2024-10-17 14:10:00,235.41,235.62,234.85,235.12,13964.0,232.0868,232.2938,231.5347,231.8009,13964.0
2024-10-17 14:20:00,235.0,235.43,234.84,235.29,25696.0,231.6826,232.1065,231.5249,231.9685,25696.0
2024-10-17 14:30:00,235.28,235.36,234.27,234.53,19631.0,231.9586,232.0375,230.9629,231.2192,19631.0
2024-10-17 14:40:00,234.56,234.56,233.95,234.28,13839.0,231.2488,231.2488,230.6474,230.9728,13839.0
2024-10-17 14:50:00,234.28,234.52,234.13,234.38,9791.0,230.9728,231.2094,230.8249,231.0713,9791.0
2024-10-17 15:00:00,234.47,234.74,233.91,234.73,56333.0,231.1601,231.4263,230.608,231.4164,56333.0
2024-10-17 15:10:00,234.74,234.74,234.4,234.64,24725.0,231.4263,231.4263,231.0911,231.3277,24725.0
2024-10-17 15:20:00,234.68,234.79,234.02,234.02,17871.0,231.3671,231.4756,230.7164,230.7164,17871.0
2024-10-17 15:30:00,234.03,234.15,233.27,233.37,33159.0,230.7263,230.8446,229.977,230.0756,33159.0
2024-10-17 15:40:00,233.49,233.73,232.98,233.04,106618.0,230.1939,230.4305,229.6911,229.7503,106618.0
2024-10-17 15:50:00,232.96,233.12,232.1,232.23,153296.0,229.6714,229.8291,228.8235,228.9517,153296.0
2024-10-18 09:30:00,236.24,236.67,233.6,234.89,150561.0,232.9051,233.329,230.3024,231.5741,150561.0
2024-10-18 09:40:00,234.92,236.62,234.69,235.89,29284.0,231.6037,233.2797,231.377,232.56,29284.0
2024-10-18 09:50:00,235.89,236.47,235.35,235.35,46692.0,232.56,233.1318,232.0277,232.0277,46692.0
2024-10-18 10:00:00,235.53,235.68,235.06,235.66,14129.0,232.2051,232.353,231.7417,232.3333,14129.0
2024-10-18 10:10:00,235.77,235.79,234.8,235.14,10804.0,232.4417,232.4614,231.4854,231.8206,10804.0
2024-10-18 10:20:00,235.18,235.47,234.87,235.26,10100.0,231.8601,232.146,231.5544,231.9389,10100.0
2024-10-18 10:30:00,235.22,235.25,234.6,234.6,9664.0,231.8995,231.9291,231.2882,231.2882,9664.0
2024-10-18 10:40:00,234.71,234.93,234.59,234.71,6626.0,231.3967,231.6136,231.2784,231.3967,6626.0
2024-10-18 10:50:00,234.71,234.71,233.75,234.28,9733.0,231.3967,231.3967,230.4502,230.9728,9733.0
2024-10-18 11:00:00,234.52,234.81,234.36,234.79,7208.0,231.2094,231.4953,231.0516,231.4756,7208.0
2024-10-18 11:10:00,234.88,235.2,234.55,235.11,13390.0,231.5643,231.8798,231.2389,231.791,13390.0
2024-10-18 11:20:00,235.09,235.09,234.61,234.81,5347.0,231.7713,231.7713,231.2981,231.4953,5347.0
2024-10-18 11:30:00,234.74,234.91,234.33,234.53,4828.0,231.4263,231.5939,231.0221,231.2192,4828.0
2024-10-18 11:40:00,234.62,234.7,234.12,234.12,4611.0,231.308,231.3868,230.815,230.815,4611.0
2024-10-18 11:50:00,234.11,234.16,233.88,234.05,3888.0,230.8052,230.8545,230.5784,230.746,3888.0
2024-10-18 12:00:00,234.01,234.01,233.52,233.81,3425.0,230.7066,230.7066,230.2235,230.5094,3425.0
2024-10-18 12:10:00,233.8,233.99,233.46,233.99,5385.0,230.4995,230.6869,230.1643,230.6869,5385.0
2024-10-18 12:20:00,233.78,234.08,233.67,233.67,3205.0,230.4798,230.7756,230.3714,230.3714,3205.0
2024-10-18 12:30:00,233.77,233.85,233.42,233.64,8426.0,230.47,230.5488,230.1249,230.3418,8426.0
2024-10-18 12:40:00,233.68,233.69,233.29,233.41,6059.0,230.3812,230.3911,229.9967,230.115,6059.0
2024-10-18 12:50:00,233.41,234.0,233.28,233.77,8180.0,230.115,230.6967,229.9869,230.47,8180.0
2024-10-18 13:00:00,233.61,233.65,233.14,233.37,5440.0,230.3122,230.3517,229.8489,230.0756,5440.0
2024-10-18 13:10:00,233.52,233.53,233.17,233.44,7036.0,230.2235,230.2333,229.8784,230.1446,7036.0
2024-10-18 13:20:00,233.4,233.41,233.0,233.09,5194.0,230.1052,230.115,229.7108,229.7996,5194.0
2024-10-18 13:30:00,233.1,233.33,233.05,233.33,3582.0,229.8094,230.0362,229.7601,230.0362,3582.0
2024-10-18 13:40:00,233.34,233.5,233.17,233.38,7829.0,230.046,230.2038,229.8784,230.0855,7829.0
2024-10-18 13:50:00,233.3,233.36,232.94,233.01,3193.0,230.0066,230.0657,229.6517,229.7207,3193.0
2024-10-18 14:00:00,232.99,232.99,232.44,232.68,7309.0,229.701,229.701,229.1587,229.3953,7309.0
2024-10-18 14:10:00,232.8,233.07,232.73,232.76,5092.0,229.5136,229.7798,229.4446,229.4742,5092.0
2024-10-18 14:20:00,232.78,232.83,232.56,232.83,3671.0,229.4939,229.5432,229.277,229.5432,3671.0
2024-10-18 14:30:00,232.88,232.96,232.7,232.95,4202.0,229.5925,229.6714,229.4151,229.6615,4202.0
2024-10-18 14:40:00,232.87,233.13,232.78,233.02,5800.0,229.5827,229.839,229.4939,229.7305,5800.0
2024-10-18 14:50:00,233.09,233.1,232.74,233.0,7764.0,229.7996,229.8094,229.4545,229.7108,7764.0
2024-10-18 15:00:00,232.8,233.04,232.69,232.95,16462.0,229.5136,229.7503,229.4052,229.6615,16462.0
2024-10-18 15:10:00,232.95,233.05,232.55,232.99,9470.0,229.6615,229.7601,229.2672,229.701,9470.0
2024-10-18 15:20:00,233.05,233.58,232.94,233.28,20016.0,229.7601,230.2826,229.6517,229.9869,20016.0
2024-10-18 15:30:00,233.36,233.36,233.03,233.19,10547.0,230.0657,230.0657,229.7404,229.8981,10547.0
2024-10-18 15:40:00,233.12,233.22,232.62,233.06,19662.0,229.8291,229.9277,229.3362,229.77,19662.0
2024-10-18 15:50:00,233.0,233.6,232.77,233.59,82316.0,229.7108,230.3024,229.4841,230.2925,82316.0
2024-10-21 09:30:00,231.06,232.0,230.23,231.36,52567.0,227.7982,228.7249,226.9799,228.094,52567.0
2024-10-21 09:40:00,231.32,232.28,231.32,231.97,6751.0,228.0545,229.001,228.0545,228.6954,6751.0
2024-10-21 09:50:00,232.01,232.45,230.93,231.05,23645.0,228.7348,229.1686,227.67,227.7884,23645.0
2024-10-21 10:00:00,231.05,231.27,230.66,230.84,11160.0,227.7884,228.0052,227.4039,227.5813,11160.0
2024-10-21 10:10:00,230.81,230.82,230.32,230.82,9144.0,227.5517,227.5616,227.0687,227.5616,9144.0
2024-10-21 10:20:00,230.8,230.92,230.12,230.15,11108.0,227.5419,227.6602,226.8715,226.9011,11108.0
2024-10-21 10:30:00,230.15,230.42,229.36,229.36,83572.0,226.9011,227.1672,226.1222,226.1222,83572.0
2024-10-21 10:40:00,229.44,229.73,228.46,229.19,18860.0,226.2011,226.487,225.2349,225.9546,18860.0
2024-10-21 10:50:00,229.19,229.62,228.77,228.85,22935.0,225.9546,226.3785,225.5405,225.6194,22935.0
2024-10-21 11:00:00,228.86,228.86,227.55,227.58,23547.0,225.6293,225.6293,224.3378,224.3673,23547.0
2024-10-21 11:10:00,227.5,228.19,227.33,228.12,19755.0,224.2885,224.9687,224.1209,224.8997,19755.0
2024-10-21 11:20:00,227.98,228.11,227.53,227.96,14231.0,224.7617,224.8899,224.318,224.742,14231.0
2024-10-21 11:30:00,228.05,228.82,227.84,228.68,13103.0,224.8307,225.5898,224.6237,225.4518,13103.0
2024-10-21 11:40:00,228.65,229.26,228.55,229.1,4800.0,225.4222,226.0236,225.3236,225.8659,4800.0
2024-10-21 11:50:00,229.28,229.34,228.95,229.26,6939.0,226.0433,226.1025,225.718,226.0236,6939.0
2024-10-21 12:00:00,229.29,229.29,228.91,229.05,7422.0,226.0532,226.0532,225.6786,225.8166,7422.0
2024-10-21 12:10:00,228.99,229.01,228.59,229.01,4639.0,225.7574,225.7772,225.3631,225.7772,4639.0
2024-10-21 12:20:00,229.05,229.15,228.5,228.53,6898.0,225.8166,225.9152,225.2744,225.3039,6898.0
2024-10-21 12:30:00,228.63,228.87,228.5,228.66,6494.0,225.4025,225.6391,225.2744,225.4321,6494.0
2024-10-21 12:40:00,228.66,229.02,228.66,228.89,3208.0,225.4321,225.787,225.4321,225.6588,3208.0
2024-10-21 12:50:00,228.83,229.28,228.83,229.22,6007.0,225.5997,226.0433,225.5997,225.9842,6007.0
2024-10-21 13:00:00,229.12,229.28,229.09,229.28,4464.0,225.8856,226.0433,225.856,226.0433,4464.0
2024-10-21 13:10:00,229.34,229.73,229.28,229.36,9387.0,226.1025,226.487,226.0433,226.1222,9387.0
2024-10-21 13:20:00,229.29,229.35,229.07,229.11,3262.0,226.0532,226.1124,225.8363,225.8757,3262.0
2024-10-21 13:30:00,229.25,229.35,229.08,229.32,6070.0,226.0138,226.1124,225.8462,226.0828,6070.0
2024-10-21 13:40:00,229.26,229.31,229.15,229.3,3491.0,226.0236,226.0729,225.9152,226.0631,3491.0
2024-10-21 13:50:00,229.36,229.45,229.09,229.15,12169.0,226.1222,226.2109,225.856,225.9152,12169.0
2024-10-21 14:00:00,229.27,229.29,228.72,228.74,6964.0,226.0335,226.0532,225.4912,225.511,6964.0
2024-10-21 14:10:00,228.85,228.98,228.63,228.83,6721.0,225.6194,225.7476,225.4025,225.5997,6721.0
2024-10-21 14:20:00,228.88,228.88,228.34,228.53,8189.0,225.649,225.649,225.1166,225.3039,8189.0
2024-10-21 14:30:00,228.49,228.63,228.27,228.27,7930.0,225.2645,225.4025,225.0476,225.0476,7930.0
2024-10-21 14:40:00,228.36,228.41,227.91,228.4,18121.0,225.1363,225.1856,224.6927,225.1758,18121.0
2024-10-21 14:50:00,228.31,228.38,227.99,228.06,19078.0,225.087,225.156,224.7716,224.8406,19078.0
2024-10-21 15:00:00,228.09,228.33,227.89,228.32,21789.0,224.8701,225.1068,224.673,225.0969,21789.0
2024-10-21 15:10:00,228.38,228.84,228.31,228.8,28343.0,225.156,225.6096,225.087,225.5701,28343.0
2024-10-21 15:20:00,228.76,228.99,228.45,228.62,16099.0,225.5307,225.7574,225.2251,225.3927,16099.0
2024-10-21 15:30:00,228.68,229.2,228.68,228.68,98983.0,225.4518,225.9645,225.4518,225.4518,98983.0
2024-10-21 15:40:00,228.71,229.55,228.69,229.55,69709.0,225.4814,226.3095,225.4617,226.3095,69709.0
2024-10-21 15:50:00,229.6,230.37,229.51,230.09,123992.0,226.3588,227.118,226.2701,226.8419,123992.0
2024-10-22 09:30:00,229.42,229.42,228.19,229.0,25991.0,226.1814,226.1814,224.9687,225.7673,25991.0
2024-10-22 09:40:00,228.97,229.18,228.37,228.58,33650.0,225.7377,225.9448,225.1462,225.3532,33650.0
2024-10-22 09:50:00,228.68,229.2,227.64,228.08,42096.0,225.4518,225.9645,224.4265,224.8603,42096.0
2024-10-22 10:00:00,228.08,229.12,227.8,228.86,28523.0,224.8603,225.8856,224.5842,225.6293,28523.0
2024-10-22 10:10:00,228.89,230.25,228.65,229.83,40268.0,225.6588,226.9996,225.4222,226.5856,40268.0
2024-10-22 10:20:00,229.9,230.06,229.17,229.91,13986.0,226.6546,226.8123,225.9349,226.6644,13986.0
2024-10-22 10:30:00,229.9,230.49,229.9,230.13,13315.0,226.6546,227.2363,226.6546,226.8813,13315.0
2024-10-22 10:40:00,230.15,230.35,229.58,229.74,31745.0,226.9011,227.0982,226.3391,226.4968,31745.0
2024-10-22 10:50:00,229.84,229.85,229.37,229.62,38937.0,226.5954,226.6053,226.1321,226.3785,38937.0
2024-10-22 11:00:00,229.62,229.86,229.38,229.58,37578.0,226.3785,226.6152,226.1419,226.3391,37578.0
2024-10-22 11:10:00,229.59,229.93,229.42,229.86,12117.0,226.349,226.6842,226.1814,226.6152,12117.0
2024-10-22 11:20:00,229.93,230.3,229.62,230.19,38399.0,226.6842,227.0489,226.3785,226.9405,38399.0
2024-10-22 11:30:00,230.18,230.25,229.86,230.12,24050.0,226.9306,226.9996,226.6152,226.8715,24050.0
2024-10-22 11:40:00,230.17,230.25,229.89,230.08,14009.0,226.9208,226.9996,226.6447,226.832,14009.0
2024-10-22 11:50:00,230.22,230.22,229.88,230.0,17104.0,226.9701,226.9701,226.6349,226.7532,17104.0
2024-10-22 12:00:00,229.94,230.15,229.88,229.9,30316.0,226.694,226.9011,226.6349,226.6546,30316.0
2024-10-22 12:10:00,229.94,230.05,229.59,229.99,14707.0,226.694,226.8025,226.349,226.7433,14707.0
2024-10-22 12:20:00,229.99,230.29,229.29,230.18,28027.0,226.7433,227.0391,226.0532,226.9306,28027.0
2024-10-22 12:30:00,230.17,230.43,229.93,229.93,10085.0,226.9208,227.1771,226.6842,226.6842,10085.0
2024-10-22 12:40:00,229.92,230.37,229.82,230.25,19920.0,226.6743,227.118,226.5757,226.9996,19920.0
2024-10-22 12:50:00,230.26,230.67,230.2,230.66,24733.0,227.0095,227.4137,226.9504,227.4039,24733.0
2024-10-22 13:00:00,230.54,230.67,230.36,230.57,9245.0,227.2856,227.4137,227.1081,227.3151,9245.0
2024-10-22 13:10:00,230.72,230.72,230.29,230.51,9715.0,227.463,227.463,227.0391,227.256,9715.0
2024-10-22 13:20:00,230.43,230.75,230.43,230.75,9463.0,227.1771,227.4926,227.1771,227.4926,9463.0
2024-10-22 13:30:00,230.7,231.19,230.63,231.19,14038.0,227.4433,227.9264,227.3743,227.9264,14038.0
2024-10-22 13:40:00,231.25,231.67,231.19,231.67,14769.0,227.9855,228.3996,227.9264,228.3996,14769.0
2024-10-22 13:50:00,231.74,231.99,231.61,231.76,11356.0,228.4686,228.7151,228.3404,228.4883,11356.0
2024-10-22 14:00:00,231.73,232.11,231.56,231.59,13721.0,228.4588,228.8334,228.2912,228.3207,13721.0
2024-10-22 14:10:00,231.59,231.66,231.32,231.35,14070.0,228.3207,228.3897,228.0545,228.0841,14070.0
2024-10-22 14:20:00,231.37,231.38,230.96,230.97,7930.0,228.1038,228.1137,227.6996,227.7095,7930.0
2024-10-22 14:30:00,231.05,231.31,230.9,231.0,9910.0,227.7884,228.0447,227.6405,227.7391,9910.0
2024-10-22 14:40:00,231.02,231.48,231.01,231.48,8562.0,227.7588,228.2123,227.7489,228.2123,8562.0
2024-10-22 14:50:00,231.34,231.6,231.22,231.32,9045.0,228.0743,228.3306,227.956,228.0545,9045.0
2024-10-22 15:00:00,231.27,231.9,231.25,231.9,13741.0,228.0052,228.6264,227.9855,228.6264,13741.0
2024-10-22 15:10:00,231.92,232.1,231.69,231.99,13218.0,228.6461,228.8235,228.4193,228.7151,13218.0
2024-10-22 15:20:00,231.93,232.04,231.72,232.04,11418.0,228.6559,228.7644,228.4489,228.7644,11418.0
2024-10-22 15:30:00,232.05,232.35,231.65,231.79,36136.0,228.7742,229.07,228.3799,228.5179,36136.0
2024-10-22 15:40:00,231.78,232.49,231.78,232.24,26514.0,228.508,229.208,228.508,228.9616,26514.0
2024-10-22 15:50:00,232.24,232.46,231.37,231.49,155259.0,228.9616,229.1784,228.1038,228.2221,155259.0
2024-10-23 09:30:00,236.23,237.88,235.18,237.18,202039.0,232.8952,234.5219,231.8601,233.8318,202039.0
2024-10-23 09:40:00,237.25,238.88,237.09,238.81,79100.0,233.9008,235.5078,233.7431,235.4388,79100.0
2024-10-23 09:50:00,239.08,239.89,238.15,238.15,95706.0,235.705,236.5036,234.7881,234.7881,95706.0
2024-10-23 10:00:00,238.09,238.65,237.13,238.49,58245.0,234.729,235.2811,233.7825,235.1233,58245.0
2024-10-23 10:10:00,238.48,238.63,237.51,237.58,54578.0,235.1135,235.2613,234.1572,234.2262,54578.0
2024-10-23 10:20:00,237.48,238.8,237.3,238.55,30103.0,234.1276,235.429,233.9501,235.1825,30103.0
2024-10-23 10:30:00,238.53,238.63,237.53,237.53,20773.0,235.1628,235.2613,234.1769,234.1769,20773.0
2024-10-23 10:40:00,237.62,239.0,237.62,238.51,33672.0,234.2656,235.6261,234.2656,235.143,33672.0
2024-10-23 10:50:00,238.46,239.03,238.43,238.92,44012.0,235.0937,235.6557,235.0642,235.5473,44012.0
2024-10-23 11:00:00,238.91,239.36,238.46,238.91,29817.0,235.5374,235.981,235.0937,235.5374,29817.0
2024-10-23 11:10:00,238.91,239.08,237.67,237.67,20861.0,235.5374,235.705,234.3149,234.3149,20861.0
2024-10-23 11:20:00,237.63,238.16,237.39,237.59,34536.0,234.2755,234.798,234.0389,234.236,34536.0
2024-10-23 11:30:00,237.61,237.97,237.5,237.6,17484.0,234.2557,234.6107,234.1473,234.2459,17484.0
2024-10-23 11:40:00,237.69,238.66,237.49,238.41,30103.0,234.3346,235.2909,234.1374,235.0445,30103.0
2024-10-23 11:50:00,238.41,239.16,237.59,238.32,39546.0,235.0445,235.7839,234.236,234.9557,39546.0
2024-10-23 12:00:00,238.2,238.2,237.13,237.77,19755.0,234.8374,234.8374,233.7825,234.4135,19755.0
2024-10-23 12:10:00,237.76,238.22,237.38,237.73,25727.0,234.4036,234.8571,234.029,234.3741,25727.0
2024-10-23 12:20:00,237.77,238.31,237.48,237.59,17411.0,234.4135,234.9459,234.1276,234.236,17411.0
2024-10-23 12:30:00,237.43,237.99,237.12,237.92,16677.0,234.0783,234.6304,233.7727,234.5614,16677.0
2024-10-23 12:40:00,237.92,238.08,237.69,237.87,17724.0,234.5614,234.7191,234.3346,234.5121,17724.0
2024-10-23 12:50:00,237.99,238.13,237.68,237.84,20284.0,234.6304,234.7684,234.3248,234.4825,20284.0
2024-10-23 13:00:00,237.84,237.98,236.58,236.58,29322.0,234.4825,234.6205,233.2403,233.2403,29322.0
2024-10-23 13:10:00,236.72,236.94,235.5,235.5,11017.0,233.3783,233.5952,232.1755,232.1755,11017.0
2024-10-23 13:20:00,235.44,235.56,235.01,235.48,17222.0,232.1164,232.2347,231.6925,232.1558,17222.0
2024-10-23 13:30:00,235.48,235.51,234.3,234.49,25758.0,232.1558,232.1854,230.9925,231.1798,25758.0
2024-10-23 13:40:00,234.39,234.54,234.0,234.32,14374.0,231.0812,231.2291,230.6967,231.0122,14374.0
2024-10-23 13:50:00,234.33,234.49,233.74,234.3,21292.0,231.0221,231.1798,230.4404,230.9925,21292.0
2024-10-23 14:00:00,234.41,234.5,233.11,233.7,17817.0,231.1009,231.1897,229.8193,230.4009,17817.0
2024-10-23 14:10:00,233.69,233.7,233.02,233.11,10575.0,230.3911,230.4009,229.7305,229.8193,10575.0
2024-10-23 14:20:00,233.19,233.67,233.13,233.19,20117.0,229.8981,230.3714,229.839,229.8981,20117.0
2024-10-23 14:30:00,233.17,234.48,233.16,234.43,49323.0,229.8784,231.1699,229.8686,231.1206,49323.0
2024-10-23 14:40:00,234.43,235.08,234.24,235.0,11702.0,231.1206,231.7615,230.9333,231.6826,11702.0
2024-10-23 14:50:00,235.05,235.06,234.62,234.98,15293.0,231.7319,231.7417,231.308,231.6629,15293.0
2024-10-23 15:00:00,235.01,235.24,234.83,235.12,14565.0,231.6925,231.9192,231.515,231.8009,14565.0
2024-10-23 15:10:00,235.16,235.36,234.48,235.19,22111.0,231.8403,232.0375,231.1699,231.8699,22111.0
2024-10-23 15:20:00,235.19,236.66,235.04,236.27,44975.0,231.8699,233.3192,231.722,232.9347,44975.0
2024-10-23 15:30:00,236.27,236.4,235.73,236.22,57768.0,232.9347,233.0628,232.4023,232.8854,57768.0
2024-10-23 15:40:00,236.17,236.43,235.59,236.06,42580.0,232.8361,233.0924,232.2643,232.7276,42580.0
2024-10-23 15:50:00,236.14,236.63,235.6,236.4,128913.0,232.8065,233.2896,232.2741,233.0628,128913.0
2024-10-24 09:30:00,238.41,241.92,236.5,237.55,63661.0,235.0445,238.5049,233.1614,234.1966,63661.0
2024-10-24 09:40:00,237.7,237.94,235.78,236.16,22304.0,234.3445,234.5811,232.4516,232.8262,22304.0
2024-10-24 09:50:00,236.17,237.26,235.56,236.27,16720.0,232.8361,233.9107,232.2347,232.9347,16720.0
2024-10-24 10:00:00,236.43,236.73,235.79,236.01,13952.0,233.0924,233.3882,232.4614,232.6783,13952.0
2024-10-24 10:10:00,236.2,237.03,236.14,237.03,15699.0,232.8657,233.6839,232.8065,233.6839,15699.0
2024-10-24 10:20:00,237.09,238.02,237.09,237.25,12626.0,233.7431,234.66,233.7431,233.9008,12626.0
2024-10-24 10:30:00,237.25,238.82,237.14,238.35,23138.0,233.9008,235.4487,233.7924,234.9853,23138.0
2024-10-24 10:40:00,238.28,238.35,237.06,237.25,9631.0,234.9163,234.9853,233.7135,233.9008,9631.0
2024-10-24 10:50:00,237.2,237.64,237.07,237.18,9390.0,233.8515,234.2853,233.7234,233.8318,9390.0
2024-10-24 11:00:00,237.18,237.63,236.94,237.32,16919.0,233.8318,234.2755,233.5952,233.9698,16919.0
2024-10-24 11:10:00,237.31,238.27,237.31,237.99,9147.0,233.96,234.9064,233.96,234.6304,9147.0
2024-10-24 11:20:00,237.97,238.21,237.21,237.85,14305.0,234.6107,234.8473,233.8614,234.4924,14305.0
2024-10-24 11:30:00,237.77,238.02,237.5,237.83,10029.0,234.4135,234.66,234.1473,234.4726,10029.0
2024-10-24 11:40:00,237.69,237.79,237.0,237.0,9014.0,234.3346,234.4332,233.6544,233.6544,9014.0
2024-10-24 11:50:00,237.09,237.84,236.99,237.71,10644.0,233.7431,234.4825,233.6445,234.3543,10644.0
2024-10-24 12:00:00,237.64,237.64,236.8,237.11,10816.0,234.2853,234.2853,233.4572,233.7628,10816.0
2024-10-24 12:10:00,237.22,237.26,236.77,237.09,7538.0,233.8713,233.9107,233.4276,233.7431,7538.0
2024-10-24 12:20:00,237.1,238.01,236.94,237.92,9152.0,233.7529,234.6501,233.5952,234.5614,9152.0
2024-10-24 12:30:00,238.04,238.54,238.0,238.22,11952.0,234.6797,235.1726,234.6402,234.8571,11952.0
2024-10-24 12:40:00,238.14,238.22,237.87,238.07,4542.0,234.7783,234.8571,234.5121,234.7093,4542.0
2024-10-24 12:50:00,238.06,238.23,237.71,237.82,6204.0,234.6994,234.867,234.3543,234.4628,6204.0
2024-10-24 13:00:00,237.79,238.23,237.57,237.83,8220.0,234.4332,234.867,234.2163,234.4726,8220.0
2024-10-24 13:10:00,238.04,238.08,237.56,238.08,8276.0,234.6797,234.7191,234.2065,234.7191,8276.0
2024-10-24 13:20:00,238.11,238.38,238.09,238.24,8632.0,234.7487,235.0149,234.729,234.8769,8632.0
2024-10-24 13:30:00,238.21,238.91,238.18,238.73,11103.0,234.8473,235.5374,234.8177,235.3599,11103.0
2024-10-24 13:40:00,238.78,238.78,238.14,238.14,8695.0,235.4092,235.4092,234.7783,234.7783,8695.0
2024-10-24 13:50:00,238.37,238.58,238.25,238.31,11799.0,235.005,235.2121,234.8867,234.9459,11799.0
2024-10-24 14:00:00,238.28,238.84,238.07,238.54,15217.0,234.9163,235.4684,234.7093,235.1726,15217.0
2024-10-24 14:10:00,238.5,238.87,238.42,238.66,12175.0,235.1332,235.498,235.0543,235.2909,12175.0
2024-10-24 14:20:00,238.62,238.76,238.22,238.43,15782.0,235.2515,235.3895,234.8571,235.0642,15782.0
2024-10-24 14:30:00,238.42,238.6,238.21,238.57,12378.0,235.0543,235.2318,234.8473,235.2022,12378.0
2024-10-24 14:40:00,238.51,239.01,238.46,238.96,10970.0,235.143,235.636,235.0937,235.5867,10970.0
2024-10-24 14:50:00,238.99,239.12,238.85,239.12,13728.0,235.6163,235.7444,235.4782,235.7444,13728.0
2024-10-24 15:00:00,239.07,239.15,238.7,238.97,16189.0,235.6951,235.774,235.3304,235.5966,16189.0
2024-10-24 15:10:00,238.99,239.27,238.88,238.97,10503.0,235.6163,235.8923,235.5078,235.5966,10503.0
2024-10-24 15:20:00,239.11,239.22,238.81,238.92,18121.0,235.7346,235.843,235.4388,235.5473,18121.0
2024-10-24 15:30:00,238.98,239.42,238.95,239.08,18995.0,235.6064,236.0402,235.5768,235.705,18995.0
2024-10-24 15:40:00,239.07,239.14,238.85,239.03,19794.0,235.6951,235.7642,235.4782,235.6557,19794.0
2024-10-24 15:50:00,239.1,239.29,238.55,239.07,135521.0,235.7247,235.912,235.1825,235.6951,135521.0
2024-10-25 09:30:00,240.62,244.26,240.08,242.71,61697.0,237.2233,240.8119,236.6909,239.2838,61697.0
2024-10-25 09:40:00,243.0,244.88,242.85,244.06,74275.0,239.5697,241.4231,239.4218,240.6147,74275.0
2024-10-25 09:50:00,244.06,244.94,243.87,244.51,36459.0,240.6147,241.4823,240.4274,241.0583,36459.0
2024-10-25 10:00:00,244.61,245.64,244.13,244.56,27350.0,241.1569,242.1724,240.6837,241.1076,27350.0
2024-10-25 10:10:00,244.51,244.51,243.51,243.93,55014.0,241.0583,241.0583,240.0725,240.4865,55014.0
2024-10-25 10:20:00,243.97,244.74,243.93,244.47,19384.0,240.526,241.2851,240.4865,241.0189,19384.0
2024-10-25 10:30:00,244.31,244.45,243.92,244.45,30817.0,240.8612,240.9992,240.4767,240.9992,30817.0
2024-10-25 10:40:00,244.45,244.7,243.68,243.96,49773.0,240.9992,241.2457,240.2401,240.5161,49773.0
2024-10-25 10:50:00,244.14,244.76,243.97,244.47,26110.0,240.6936,241.3048,240.526,241.0189,26110.0
2024-10-25 11:00:00,244.43,244.85,244.38,244.46,7840.0,240.9795,241.3935,240.9302,241.009,7840.0
2024-10-25 11:10:00,244.43,244.79,244.33,244.79,12093.0,240.9795,241.3344,240.8809,241.3344,12093.0
2024-10-25 11:20:00,244.68,244.75,244.0,244.36,32611.0,241.2259,241.295,240.5555,240.9105,32611.0
2024-10-25 11:30:00,244.36,244.94,244.24,244.31,37232.0,240.9105,241.4823,240.7922,240.8612,37232.0
2024-10-25 11:40:00,244.54,245.06,244.31,244.74,11513.0,241.0879,241.6006,240.8612,241.2851,11513.0
2024-10-25 11:50:00,244.74,245.36,244.38,245.3,12288.0,241.2851,241.8963,240.9302,241.8372,12288.0
2024-10-25 12:00:00,245.22,245.25,244.85,245.2,18308.0,241.7583,241.7879,241.3935,241.7386,18308.0
2024-10-25 12:10:00,245.27,245.42,245.0,245.26,9440.0,241.8076,241.9555,241.5414,241.7978,9440.0
2024-10-25 12:20:00,245.26,245.58,245.25,245.58,19857.0,241.7978,242.1132,241.7879,242.1132,19857.0
2024-10-25 12:30:00,245.59,245.59,245.24,245.43,8097.0,242.1231,242.1231,241.778,241.9654,8097.0
2024-10-25 12:40:00,245.34,245.6,245.11,245.34,6631.0,241.8766,242.133,241.6499,241.8766,6631.0
2024-10-25 12:50:00,245.46,245.82,245.43,245.66,7904.0,241.9949,242.3499,241.9654,242.1921,7904.0
2024-10-25 13:00:00,245.58,245.93,245.33,245.86,12443.0,242.1132,242.4583,241.8668,242.3893,12443.0
2024-10-25 13:10:00,245.85,246.08,245.53,245.69,10891.0,242.3794,242.6062,242.0639,242.2217,10891.0
2024-10-25 13:20:00,245.54,245.54,244.85,245.07,10738.0,242.0738,242.0738,241.3935,241.6104,10738.0
2024-10-25 13:30:00,245.0,245.06,244.41,244.59,17972.0,241.5414,241.6006,240.9598,241.1372,17972.0
2024-10-25 13:40:00,244.69,244.69,243.38,244.63,17146.0,241.2358,241.2358,239.9443,241.1767,17146.0
2024-10-25 13:50:00,244.62,244.85,243.57,243.57,10270.0,241.1668,241.3935,240.1316,240.1316,10270.0
2024-10-25 14:00:00,243.69,243.88,242.94,242.95,14458.0,240.2499,240.4372,239.5105,239.5204,14458.0
2024-10-25 14:10:00,242.87,243.53,242.58,243.53,17371.0,239.4415,240.0922,239.1556,240.0922,17371.0
2024-10-25 14:20:00,243.61,244.11,243.25,243.96,17041.0,240.171,240.664,239.8161,240.5161,17041.0
2024-10-25 14:30:00,243.87,244.13,243.51,243.96,5863.0,240.4274,240.6837,240.0725,240.5161,5863.0
2024-10-25 14:40:00,244.05,244.08,243.73,243.87,7211.0,240.6048,240.6344,240.2894,240.4274,7211.0
2024-10-25 14:50:00,243.85,244.11,243.73,244.09,14122.0,240.4077,240.664,240.2894,240.6443,14122.0
2024-10-25 15:00:00,243.99,244.01,243.56,243.63,18284.0,240.5457,240.5654,240.1218,240.1908,18284.0
2024-10-25 15:10:00,243.63,243.92,243.23,243.54,16905.0,240.1908,240.4767,239.7964,240.102,16905.0
2024-10-25 15:20:00,243.49,243.75,243.23,243.67,19171.0,240.0527,240.3091,239.7964,240.2302,19171.0
2024-10-25 15:30:00,243.59,243.69,243.4,243.63,22629.0,240.1513,240.2499,239.964,240.1908,22629.0
2024-10-25 15:40:00,243.58,243.68,243.24,243.29,24377.0,240.1415,240.2401,239.8063,239.8556,24377.0
2024-10-25 15:50:00,243.34,243.71,242.89,243.15,159370.0,239.9049,240.2696,239.4612,239.7175,159370.0
2024-10-28 09:30:00,240.0,244.88,238.13,244.88,174300.0,236.612,241.4231,234.7684,241.4231,174300.0
2024-10-28 09:40:00,244.75,245.9,244.47,245.9,44594.0,241.295,242.4287,241.0189,242.4287,44594.0
2024-10-28 09:50:00,246.41,246.41,244.72,245.22,60306.0,242.9315,242.9315,241.2654,241.7583,60306.0
2024-10-28 10:00:00,245.37,246.75,244.62,246.62,39681.0,241.9062,243.2667,241.1668,243.1386,39681.0
2024-10-28 10:10:00,246.62,247.12,245.56,247.12,31651.0,243.1386,243.6315,242.0935,243.6315,31651.0
2024-10-28 10:20:00,247.26,248.25,246.84,248.1,57542.0,243.7695,244.7455,243.3555,244.5977,57542.0
2024-10-28 10:30:00,248.1,248.5,247.51,248.29,38590.0,244.5977,244.992,244.016,244.785,38590.0
2024-10-28 10:40:00,248.41,248.95,248.29,248.75,55070.0,244.9033,245.4357,244.785,245.2385,55070.0
2024-10-28 10:50:00,248.99,249.75,248.48,249.09,58541.0,245.4751,246.2244,244.9723,245.5737,58541.0
2024-10-28 11:00:00,249.06,250.37,249.02,250.03,78667.0,245.5441,246.8356,245.5047,246.5004,78667.0
2024-10-28 11:10:00,250.07,250.77,249.66,250.3,83937.0,246.5399,247.23,246.1356,246.7666,83937.0
2024-10-28 11:20:00,250.37,250.54,249.72,250.09,28948.0,246.8356,247.0032,246.1948,246.5596,28948.0
2024-10-28 11:30:00,250.14,250.43,249.74,249.74,16143.0,246.6089,246.8948,246.2145,246.2145,16143.0
2024-10-28 11:40:00,249.89,250.73,249.85,250.33,7324.0,246.3624,247.1905,246.323,246.7962,7324.0
2024-10-28 11:50:00,250.2,250.44,249.63,250.06,12067.0,246.668,246.9046,246.1061,246.53,12067.0
2024-10-28 12:00:00,250.0,250.82,249.86,250.79,11832.0,246.4708,247.2793,246.3328,247.2497,11832.0
2024-10-28 12:10:00,250.78,250.99,250.67,250.85,17224.0,247.2398,247.4469,247.1314,247.3088,17224.0
2024-10-28 12:20:00,250.97,251.1,250.23,250.31,10697.0,247.4272,247.5553,246.6976,246.7765,10697.0
2024-10-28 12:30:00,250.31,250.31,249.33,249.67,36332.0,246.7765,246.7765,245.8103,246.1455,36332.0
2024-10-28 12:40:00,249.62,250.38,249.6,249.63,7999.0,246.0962,246.8455,246.0765,246.1061,7999.0
2024-10-28 12:50:00,249.57,249.63,248.72,248.83,8373.0,246.0469,246.1061,245.2089,245.3174,8373.0
2024-10-28 13:00:00,248.79,248.93,248.27,248.34,17801.0,245.2779,245.4159,244.7653,244.8343,17801.0
2024-10-28 13:10:00,248.33,248.42,247.56,247.88,15805.0,244.8244,244.9131,244.0653,244.3808,15805.0
2024-10-28 13:20:00,247.88,247.99,247.41,247.47,10658.0,244.3808,244.4892,243.9174,243.9766,10658.0
2024-10-28 13:30:00,247.54,248.41,247.51,248.23,17981.0,244.0456,244.9033,244.016,244.7258,17981.0
2024-10-28 13:40:00,248.29,248.52,248.22,248.22,5705.0,244.785,245.0117,244.716,244.716,5705.0
2024-10-28 13:50:00,248.24,248.47,248.01,248.32,13808.0,244.7357,244.9624,244.5089,244.8146,13808.0
2024-10-28 14:00:00,248.29,248.5,248.01,248.5,11350.0,244.785,244.992,244.5089,244.992,11350.0
2024-10-28 14:10:00,248.38,248.63,247.99,248.63,21423.0,244.8737,245.1202,244.4892,245.1202,21423.0
2024-10-28 14:20:00,248.47,249.07,248.42,248.81,29519.0,244.9624,245.554,244.9131,245.2976,29519.0
2024-10-28 14:30:00,248.81,249.15,248.42,248.87,15030.0,245.2976,245.6328,244.9131,245.3568,15030.0
2024-10-28 14:40:00,248.87,248.92,248.58,248.85,11128.0,245.3568,245.4061,245.0709,245.3371,11128.0
2024-10-28 14:50:00,248.86,249.36,248.83,249.06,24112.0,245.3469,245.8399,245.3174,245.5441,24112.0
2024-10-28 15:00:00,248.99,249.36,248.88,248.95,16929.0,245.4751,245.8399,245.3667,245.4357,16929.0
2024-10-28 15:10:00,248.89,249.23,248.64,248.64,23884.0,245.3765,245.7117,245.13,245.13,23884.0
2024-10-28 15:20:00,248.68,249.12,248.68,249.02,17934.0,245.1695,245.6033,245.1695,245.5047,17934.0
2024-10-28 15:30:00,249.02,249.38,248.88,248.98,29030.0,245.5047,245.8596,245.3667,245.4652,29030.0
2024-10-28 15:40:00,249.03,249.74,249.03,249.51,43768.0,245.5145,246.2145,245.5145,245.9878,43768.0
2024-10-28 15:50:00,249.51,250.28,249.41,249.71,258704.0,245.9878,246.7469,245.8892,246.1849,258704.0
2024-10-29 09:30:00,250.19,252.8,249.83,250.67,64074.0,246.6582,249.2313,246.3032,247.1314,64074.0
2024-10-29 09:40:00,250.67,251.52,250.17,250.66,30931.0,247.1314,247.9694,246.6384,247.1215,30931.0
2024-10-29 09:50:00,250.75,250.76,249.15,249.4,22287.0,247.2103,247.2201,245.6328,245.8793,22287.0
2024-10-29 10:00:00,249.64,250.58,249.06,250.08,15317.0,246.1159,247.0427,245.5441,246.5497,15317.0
2024-10-29 10:10:00,249.97,250.46,249.62,249.78,11124.0,246.4413,246.9244,246.0962,246.2539,11124.0
2024-10-29 10:20:00,249.78,251.09,249.77,250.2,15685.0,246.2539,247.5455,246.2441,246.668,15685.0
2024-10-29 10:30:00,250.34,250.77,250.09,250.57,11299.0,246.806,247.23,246.5596,247.0328,11299.0
2024-10-29 10:40:00,250.57,250.99,250.15,250.48,11674.0,247.0328,247.4469,246.6187,246.9441,11674.0
2024-10-29 10:50:00,250.43,251.46,250.36,251.24,15713.0,246.8948,247.9102,246.8258,247.6933,15713.0
2024-10-29 11:00:00,251.32,251.49,250.51,250.52,22288.0,247.7722,247.9398,246.9736,246.9835,22288.0
2024-10-29 11:10:00,250.56,250.89,250.22,250.34,12695.0,247.0229,247.3483,246.6877,246.806,12695.0
2024-10-29 11:20:00,250.12,250.83,250.09,250.83,15847.0,246.5891,247.2891,246.5596,247.2891,15847.0
2024-10-29 11:30:00,250.87,251.41,250.82,251.41,16484.0,247.3286,247.8609,247.2793,247.8609,16484.0
2024-10-29 11:40:00,251.48,251.9,251.44,251.79,11975.0,247.93,248.344,247.8905,248.2356,11975.0
2024-10-29 11:50:00,251.74,252.52,251.54,252.52,13947.0,248.1863,248.9553,247.9891,248.9553,13947.0
2024-10-29 12:00:00,252.54,253.02,252.54,252.82,19718.0,248.975,249.4482,248.975,249.251,19718.0
2024-10-29 12:10:00,252.9,253.95,252.86,253.59,14890.0,249.3299,250.3651,249.2905,250.0102,14890.0
2024-10-29 12:20:00,253.52,253.66,253.31,253.46,16765.0,249.9412,250.0792,249.7341,249.882,16765.0
2024-10-29 12:30:00,253.54,253.56,252.93,253.19,12208.0,249.9609,249.9806,249.3595,249.6158,12208.0
2024-10-29 12:40:00,253.16,253.46,252.47,252.53,8003.0,249.5862,249.882,248.906,248.9651,8003.0
2024-10-29 12:50:00,252.46,252.65,252.35,252.55,8288.0,248.8961,249.0834,248.7877,248.9848,8288.0
2024-10-29 13:00:00,252.66,253.25,252.66,253.25,8309.0,249.0933,249.675,249.0933,249.675,8309.0
2024-10-29 13:10:00,253.17,253.32,253.05,253.15,8508.0,249.5961,249.744,249.4778,249.5764,8508.0
2024-10-29 13:20:00,253.13,253.13,252.49,252.69,8124.0,249.5567,249.5567,248.9257,249.1229,8124.0
2024-10-29 13:30:00,252.69,252.94,252.61,252.91,15534.0,249.1229,249.3693,249.044,249.3398,15534.0
2024-10-29 13:40:00,252.91,253.37,252.75,253.36,4436.0,249.3398,249.7933,249.182,249.7834,4436.0
2024-10-29 13:50:00,253.36,253.49,253.02,253.43,9114.0,249.7834,249.9116,249.4482,249.8524,9114.0
2024-10-29 14:00:00,253.43,253.7,253.33,253.56,8007.0,249.8524,250.1186,249.7538,249.9806,8007.0
2024-10-29 14:10:00,253.57,253.57,253.29,253.43,5729.0,249.9904,249.9904,249.7144,249.8524,5729.0
2024-10-29 14:20:00,253.46,253.9,253.45,253.74,9448.0,249.882,250.3158,249.8721,250.158,9448.0
2024-10-29 14:30:00,253.77,254.09,253.61,253.9,14926.0,250.1876,250.5031,250.0299,250.3158,14926.0
2024-10-29 14:40:00,253.85,254.11,253.65,254.11,11149.0,250.2665,250.5228,250.0693,250.5228,11149.0
2024-10-29 14:50:00,254.05,254.49,254.01,254.11,14495.0,250.4637,250.8975,250.4242,250.5228,14495.0
2024-10-29 15:00:00,254.14,255.3,254.13,255.3,60955.0,250.5524,251.696,250.5425,251.696,60955.0
2024-10-29 15:10:00,255.2,255.75,255.18,255.74,23945.0,251.5974,252.1397,251.5777,252.1298,23945.0
2024-10-29 15:20:00,255.71,256.46,255.66,256.23,30922.0,252.1002,252.8397,252.0509,252.6129,30922.0
2024-10-29 15:30:00,256.28,256.62,255.95,256.19,43374.0,252.6622,252.9974,252.3368,252.5735,43374.0
2024-10-29 15:40:00,256.17,256.21,255.59,256.11,30830.0,252.5537,252.5932,251.9819,252.4946,30830.0
2024-10-29 15:50:00,255.97,256.03,254.69,255.71,209311.0,252.3566,252.4157,251.0946,252.1002,209311.0
2024-10-30 09:30:00,249.47,252.26,249.27,252.04,65074.0,245.9483,248.6989,245.7511,248.482,65074.0
2024-10-30 09:40:00,252.05,252.16,250.37,251.07,21744.0,248.4919,248.6004,246.8356,247.5257,21744.0
2024-10-30 09:50:00,250.84,252.83,250.62,252.61,9307.0,247.299,249.2609,247.0821,249.044,9307.0
2024-10-30 10:00:00,252.5,252.84,251.65,252.66,19064.0,248.9356,249.2708,248.0976,249.0933,19064.0
2024-10-30 10:10:00,252.51,253.27,252.51,252.85,14796.0,248.9454,249.6947,248.9454,249.2806,14796.0
2024-10-30 10:20:00,252.92,253.42,252.35,252.72,16503.0,249.3496,249.8426,248.7877,249.1524,16503.0
2024-10-30 10:30:00,252.89,252.89,251.89,251.95,35481.0,249.32,249.32,248.3342,248.3933,35481.0
2024-10-30 10:40:00,252.11,252.37,251.7,252.11,17888.0,248.5511,248.8074,248.1468,248.5511,17888.0
2024-10-30 10:50:00,252.09,252.12,251.2,251.99,19349.0,248.5313,248.5609,247.6539,248.4328,19349.0
2024-10-30 11:00:00,252.0,252.23,251.36,251.6,28321.0,248.4426,248.6694,247.8116,248.0483,28321.0
2024-10-30 11:10:00,251.41,251.53,250.64,251.05,39777.0,247.8609,247.9792,247.1018,247.506,39777.0
2024-10-30 11:20:00,251.05,251.43,250.74,250.78,14087.0,247.506,247.8807,247.2004,247.2398,14087.0
2024-10-30 11:30:00,250.88,250.88,250.31,250.41,24495.0,247.3384,247.3384,246.7765,246.8751,24495.0
2024-10-30 11:40:00,250.36,250.65,250.02,250.51,17077.0,246.8258,247.1117,246.4906,246.9736,17077.0
2024-10-30 11:50:00,250.43,250.95,250.32,250.68,27234.0,246.8948,247.4074,246.7863,247.1412,27234.0
2024-10-30 12:00:00,250.53,250.61,249.89,249.97,26342.0,246.9934,247.0722,246.3624,246.4413,26342.0
2024-10-30 12:10:00,249.87,250.25,249.73,249.94,17253.0,246.3427,246.7173,246.2047,246.4117,17253.0
2024-10-30 12:20:00,249.98,250.19,249.6,249.6,10873.0,246.4511,246.6582,246.0765,246.0765,10873.0
2024-10-30 12:30:00,249.63,249.8,248.94,249.27,10827.0,246.1061,246.2737,245.4258,245.7511,10827.0
2024-10-30 12:40:00,249.25,249.82,249.12,249.82,16982.0,245.7314,246.2934,245.6033,246.2934,16982.0
2024-10-30 12:50:00,249.77,249.78,249.26,249.38,10587.0,246.2441,246.2539,245.7413,245.8596,10587.0
2024-10-30 13:00:00,249.27,249.31,248.37,248.59,14249.0,245.7511,245.7906,244.8639,245.0807,14249.0
2024-10-30 13:10:00,248.61,248.78,248.23,248.34,14593.0,245.1005,245.2681,244.7258,244.8343,14593.0
2024-10-30 13:20:00,248.34,248.34,247.73,247.97,15900.0,244.8343,244.8343,244.2329,244.4695,15900.0
2024-10-30 13:30:00,247.87,248.25,247.49,247.55,7743.0,244.3709,244.7455,243.9963,244.0554,7743.0
2024-10-30 13:40:00,247.53,248.16,247.4,247.95,11191.0,244.0357,244.6568,243.9075,244.4498,11191.0
2024-10-30 13:50:00,248.08,248.38,247.38,247.67,20726.0,244.5779,244.8737,243.8878,244.1737,20726.0
2024-10-30 14:00:00,247.67,247.8,247.16,247.43,19417.0,244.1737,244.3019,243.6709,243.9371,19417.0
2024-10-30 14:10:00,247.32,247.33,246.85,247.05,13200.0,243.8287,243.8385,243.3653,243.5625,13200.0
2024-10-30 14:20:00,247.03,247.44,246.9,246.92,11664.0,243.5428,243.947,243.4146,243.4343,11664.0
2024-10-30 14:30:00,246.92,247.69,246.92,247.23,16184.0,243.4343,244.1935,243.4343,243.7399,16184.0
2024-10-30 14:40:00,247.19,247.42,247.17,247.27,7989.0,243.7005,243.9273,243.6808,243.7794,7989.0
2024-10-30 14:50:00,247.31,247.36,246.76,246.86,16112.0,243.8188,243.8681,243.2766,243.3752,16112.0
2024-10-30 15:00:00,246.77,247.0,246.03,246.39,24368.0,243.2864,243.5132,242.5569,242.9118,24368.0
2024-10-30 15:10:00,246.39,246.58,245.94,246.22,19732.0,242.9118,243.0991,242.4682,242.7442,19732.0
2024-10-30 15:20:00,246.23,246.48,246.01,246.01,26862.0,242.7541,243.0005,242.5372,242.5372,26862.0
2024-10-30 15:30:00,246.01,246.26,245.62,246.19,40418.0,242.5372,242.7836,242.1527,242.7146,40418.0
2024-10-30 15:40:00,246.19,246.62,245.87,246.29,54797.0,242.7146,243.1386,242.3991,242.8132,54797.0
2024-10-30 15:50:00,246.23,246.59,245.0,245.12,324137.0,242.7541,243.109,241.5414,241.6597,324137.0
2024-10-31 09:30:00,244.48,244.48,237.3,238.0,109264.0,241.0288,241.0288,233.9501,234.6402,109264.0
2024-10-31 09:40:00,238.05,238.05,235.56,235.6,76207.0,234.6895,234.6895,232.2347,232.2741,76207.0
2024-10-31 09:50:00,235.62,236.83,234.46,236.78,67651.0,232.2938,233.4868,231.1502,233.4375,67651.0
2024-10-31 10:00:00,236.61,236.75,235.77,236.36,44489.0,233.2699,233.4079,232.4417,233.0234,44489.0
2024-10-31 10:10:00,236.36,238.09,234.98,237.26,54696.0,233.0234,234.729,231.6629,233.9107,54696.0
2024-10-31 10:20:00,237.01,237.89,236.3,236.47,30503.0,233.6642,234.5318,232.9642,233.1318,30503.0
2024-10-31 10:30:00,236.47,237.56,236.26,237.05,20806.0,233.1318,234.2065,232.9248,233.7037,20806.0
2024-10-31 10:40:00,236.97,237.12,236.16,236.17,13286.0,233.6248,233.7727,232.8262,232.8361,13286.0
2024-10-31 10:50:00,236.09,236.35,235.5,235.91,21190.0,232.7572,233.0135,232.1755,232.5797,21190.0
2024-10-31 11:00:00,235.86,236.01,234.97,235.85,20168.0,232.5305,232.6783,231.653,232.5206,20168.0
2024-10-31 11:10:00,235.92,235.95,234.93,235.22,38753.0,232.5896,232.6192,231.6136,231.8995,38753.0
2024-10-31 11:20:00,235.23,235.33,234.01,234.79,27686.0,231.9093,232.0079,230.7066,231.4756,27686.0
2024-10-31 11:30:00,234.66,234.89,233.84,233.89,22112.0,231.3474,231.5741,230.539,230.5883,22112.0
2024-10-31 11:40:00,233.81,235.04,233.8,234.32,16436.0,230.5094,231.722,230.4995,231.0122,16436.0
2024-10-31 11:50:00,234.21,234.59,233.71,234.42,25384.0,230.9037,231.2784,230.4108,231.1108,25384.0
2024-10-31 12:00:00,234.48,234.61,233.71,233.77,24813.0,231.1699,231.2981,230.4108,230.47,24813.0
2024-10-31 12:10:00,233.76,234.12,233.57,233.7,24268.0,230.4601,230.815,230.2728,230.4009,24268.0
2024-10-31 12:20:00,233.81,234.0,233.47,233.94,27416.0,230.5094,230.6967,230.1742,230.6376,27416.0
2024-10-31 12:30:00,233.92,234.0,233.29,233.54,48008.0,230.6178,230.6967,229.9967,230.2432,48008.0
2024-10-31 12:40:00,233.54,233.98,233.36,233.5,28935.0,230.2432,230.677,230.0657,230.2038,28935.0
2024-10-31 12:50:00,233.5,233.77,233.32,233.67,46341.0,230.2038,230.47,230.0263,230.3714,46341.0
2024-10-31 13:00:00,233.76,234.1,233.55,233.83,19311.0,230.4601,230.7953,230.2531,230.5291,19311.0
2024-10-31 13:10:00,233.95,234.04,233.3,233.44,16299.0,230.6474,230.7361,230.0066,230.1446,16299.0
2024-10-31 13:20:00,233.31,233.33,232.86,232.88,11420.0,230.0165,230.0362,229.5728,229.5925,11420.0
2024-10-31 13:30:00,232.81,232.94,232.22,232.47,44749.0,229.5235,229.6517,228.9418,229.1883,44749.0
2024-10-31 13:40:00,232.58,232.68,231.91,232.32,13874.0,229.2968,229.3953,228.6362,229.0404,13874.0
2024-10-31 13:50:00,232.36,232.46,231.5,231.65,18197.0,229.0799,229.1784,228.232,228.3799,18197.0
2024-10-31 14:00:00,231.55,232.23,231.3,231.5,32045.0,228.2813,228.9517,228.0348,228.232,32045.0
2024-10-31 14:10:00,231.51,231.94,231.41,231.66,13658.0,228.2419,228.6658,228.1433,228.3897,13658.0
2024-10-31 14:20:00,231.72,232.2,231.62,232.18,25814.0,228.4489,228.9221,228.3503,228.9024,25814.0
2024-10-31 14:30:00,232.22,232.41,231.64,231.87,51672.0,228.9418,229.1292,228.37,228.5968,51672.0
2024-10-31 14:40:00,231.91,232.12,231.5,231.67,20344.0,228.6362,228.8432,228.232,228.3996,20344.0
2024-10-31 14:50:00,231.77,234.34,231.73,234.18,80842.0,228.4982,231.0319,228.4588,230.8742,80842.0
2024-10-31 15:00:00,234.26,234.7,233.95,234.01,34040.0,230.953,231.3868,230.6474,230.7066,34040.0
2024-10-31 15:10:00,234.09,234.51,233.67,234.34,32232.0,230.7854,231.1995,230.3714,231.0319,32232.0
2024-10-31 15:20:00,234.34,234.63,234.02,234.06,20417.0,231.0319,231.3178,230.7164,230.7559,20417.0
2024-10-31 15:30:00,234.06,234.46,233.99,234.23,41372.0,230.7559,231.1502,230.6869,230.9235,41372.0
2024-10-31 15:40:00,234.19,235.22,233.92,235.09,45104.0,230.884,231.8995,230.6178,231.7713,45104.0
2024-10-31 15:50:00,235.13,235.61,233.91,234.43,209209.0,231.8108,232.284,230.608,231.1206,209209.0
2024-11-01 09:30:00,234.5,236.63,234.09,236.63,43936.0,231.1897,233.2896,230.7854,233.2896,43936.0
2024-11-01 09:40:00,236.98,237.7,235.7,236.14,20037.0,233.6346,234.3445,232.3727,232.8065,20037.0
2024-11-01 09:50:00,236.37,237.46,235.78,237.09,50493.0,233.0333,234.1079,232.4516,233.7431,50493.0
2024-11-01 10:00:00,237.24,237.63,236.6,237.59,23476.0,233.891,234.2755,233.26,234.236,23476.0
2024-11-01 10:10:00,237.75,239.43,237.7,239.28,16589.0,234.3938,236.0501,234.3445,235.9022,16589.0
2024-11-01 10:20:00,239.16,239.16,238.51,238.9,26336.0,235.7839,235.7839,235.143,235.5275,26336.0
2024-11-01 10:30:00,239.08,239.09,237.64,237.86,27296.0,235.705,235.7149,234.2853,234.5022,27296.0
2024-11-01 10:40:00,238.02,238.02,236.55,236.87,12568.0,234.66,234.66,233.2107,233.5262,12568.0
2024-11-01 10:50:00,237.15,238.18,236.74,238.1,13288.0,233.8022,234.8177,233.398,234.7388,13288.0
2024-11-01 11:00:00,238.18,239.0,237.99,238.84,23415.0,234.8177,235.6261,234.6304,235.4684,23415.0
2024-11-01 11:10:00,238.97,239.83,238.92,239.66,25387.0,235.5966,236.4444,235.5473,236.2768,25387.0
2024-11-01 11:20:00,239.56,239.84,239.12,239.66,9067.0,236.1782,236.4543,235.7444,236.2768,9067.0
2024-11-01 11:30:00,239.8,239.87,239.3,239.75,13712.0,236.4148,236.4838,235.9219,236.3655,13712.0
2024-11-01 11:40:00,239.68,239.68,238.6,238.81,22221.0,236.2965,236.2965,235.2318,235.4388,22221.0
2024-11-01 11:50:00,238.81,239.51,238.7,239.15,11251.0,235.4388,236.1289,235.3304,235.774,11251.0
2024-11-01 12:00:00,239.15,240.17,239.15,240.17,11241.0,235.774,236.7796,235.774,236.7796,11241.0
2024-11-01 12:10:00,240.17,240.17,239.39,239.97,12870.0,236.7796,236.7796,236.0106,236.5824,12870.0
2024-11-01 12:20:00,239.88,239.88,239.19,239.23,46113.0,236.4937,236.4937,235.8134,235.8529,46113.0
2024-11-01 12:30:00,239.21,239.79,239.05,239.55,13389.0,235.8332,236.405,235.6754,236.1684,13389.0
2024-11-01 12:40:00,239.53,239.66,238.6,239.51,17102.0,236.1486,236.2768,235.2318,236.1289,17102.0
2024-11-01 12:50:00,239.33,239.63,238.93,239.26,33603.0,235.9515,236.2472,235.5571,235.8825,33603.0
2024-11-01 13:00:00,239.45,239.67,239.09,239.1,14995.0,236.0698,236.2867,235.7149,235.7247,14995.0
2024-11-01 13:10:00,239.11,239.66,239.05,239.27,14819.0,235.7346,236.2768,235.6754,235.8923,14819.0
2024-11-01 13:20:00,239.23,239.79,239.22,239.6,11606.0,235.8529,236.405,235.843,236.2177,11606.0
2024-11-01 13:30:00,239.53,239.55,238.14,238.43,16473.0,236.1486,236.1684,234.7783,235.0642,16473.0
2024-11-01 13:40:00,238.3,239.11,238.29,238.87,12541.0,234.936,235.7346,234.9261,235.498,12541.0
2024-11-01 13:50:00,238.97,239.3,238.52,238.61,19886.0,235.5966,235.9219,235.1529,235.2416,19886.0
2024-11-01 14:00:00,238.59,238.9,238.26,238.4,27354.0,235.2219,235.5275,234.8966,235.0346,27354.0
2024-11-01 14:10:00,238.4,239.0,238.29,238.72,17993.0,235.0346,235.6261,234.9261,235.3501,17993.0
2024-11-01 14:20:00,238.72,238.84,238.18,238.78,28156.0,235.3501,235.4684,234.8177,235.4092,28156.0
2024-11-01 14:30:00,238.68,238.94,238.48,238.64,13019.0,235.3106,235.567,235.1135,235.2712,13019.0
2024-11-01 14:40:00,238.68,239.14,238.56,238.72,20716.0,235.3106,235.7642,235.1923,235.3501,20716.0
2024-11-01 14:50:00,238.77,238.98,238.51,238.89,19103.0,235.3994,235.6064,235.143,235.5177,19103.0
2024-11-01 15:00:00,238.85,239.66,238.5,239.66,26980.0,235.4782,236.2768,235.1332,236.2768,26980.0
2024-11-01 15:10:00,239.63,239.67,239.26,239.31,37664.0,236.2472,236.2867,235.8825,235.9318,37664.0
2024-11-01 15:20:00,239.37,239.54,239.01,239.01,13599.0,235.9909,236.1585,235.636,235.636,13599.0
2024-11-01 15:30:00,239.02,239.07,238.38,238.58,38643.0,235.6458,235.6951,235.0149,235.2121,38643.0
2024-11-01 15:40:00,238.51,239.37,238.24,238.25,39579.0,235.143,235.9909,234.8769,234.8867,39579.0
2024-11-01 15:50:00,238.17,238.73,237.76,238.68,164804.0,234.8078,235.3599,234.4036,235.3106,164804.0
2024-11-04 09:30:00,237.32,238.54,235.57,236.88,107732.0,233.9698,235.1726,232.2445,233.5361,107732.0
2024-11-04 09:40:00,236.66,237.85,236.44,236.99,21050.0,233.3192,234.4924,233.1023,233.6445,21050.0
2024-11-04 09:50:00,237.13,237.97,236.45,237.8,37448.0,233.7825,234.6107,233.1121,234.4431,37448.0
2024-11-04 10:00:00,237.66,238.41,237.21,237.47,16584.0,234.305,235.0445,233.8614,234.1177,16584.0
2024-11-04 10:10:00,237.68,238.66,237.46,238.63,16985.0,234.3248,235.2909,234.1079,235.2613,16985.0
2024-11-04 10:20:00,238.5,239.14,238.32,238.79,25642.0,235.1332,235.7642,234.9557,235.4191,25642.0
2024-11-04 10:30:00,238.78,239.21,238.27,238.27,22501.0,235.4092,235.8332,234.9064,234.9064,22501.0
2024-11-04 10:40:00,238.34,239.09,238.26,239.0,21592.0,234.9754,235.7149,234.8966,235.6261,21592.0
2024-11-04 10:50:00,238.99,239.14,238.22,238.22,15742.0,235.6163,235.7642,234.8571,234.8571,15742.0
2024-11-04 11:00:00,238.37,238.72,237.97,238.65,36011.0,235.005,235.3501,234.6107,235.2811,36011.0
2024-11-04 11:10:00,238.77,239.16,238.45,238.78,19034.0,235.3994,235.7839,235.0839,235.4092,19034.0
2024-11-04 11:20:00,238.87,239.03,238.45,238.87,31080.0,235.498,235.6557,235.0839,235.498,31080.0
2024-11-04 11:30:00,238.75,238.85,238.06,238.23,19695.0,235.3797,235.4782,234.6994,234.867,19695.0
2024-11-04 11:40:00,238.15,238.34,237.61,237.73,22936.0,234.7881,234.9754,234.2557,234.3741,22936.0
2024-11-04 11:50:00,237.63,237.73,237.13,237.43,20825.0,234.2755,234.3741,233.7825,234.0783,20825.0
2024-11-04 12:00:00,237.35,237.39,236.29,236.33,39222.0,233.9994,234.0389,232.9544,232.9938,39222.0
2024-11-04 12:10:00,236.28,237.14,236.23,236.72,28592.0,232.9445,233.7924,232.8952,233.3783,28592.0
2024-11-04 12:20:00,236.72,237.63,236.71,237.26,20369.0,233.3783,234.2755,233.3685,233.9107,20369.0
2024-11-04 12:30:00,237.38,237.81,237.21,237.4,18678.0,234.029,234.4529,233.8614,234.0487,18678.0
2024-11-04 12:40:00,237.37,237.5,236.97,237.34,21017.0,234.0191,234.1473,233.6248,233.9896,21017.0
2024-11-04 12:50:00,237.45,237.57,236.69,236.77,15747.0,234.098,234.2163,233.3487,233.4276,15747.0
2024-11-04 13:00:00,236.76,237.28,236.58,236.92,12022.0,233.4177,233.9304,233.2403,233.5755,12022.0
2024-11-04 13:10:00,236.88,237.51,236.69,237.15,16193.0,233.5361,234.1572,233.3487,233.8022,16193.0
2024-11-04 13:20:00,237.15,237.51,237.08,237.19,16173.0,233.8022,234.1572,233.7332,233.8417,16173.0
2024-11-04 13:30:00,237.19,237.45,236.89,237.18,18427.0,233.8417,234.098,233.5459,233.8318,18427.0
2024-11-04 13:40:00,237.21,238.01,237.21,237.81,25891.0,233.8614,234.6501,233.8614,234.4529,25891.0
2024-11-04 13:50:00,237.8,237.9,237.15,237.18,14527.0,234.4431,234.5417,233.8022,233.8318,14527.0
2024-11-04 14:00:00,237.17,237.76,237.12,237.59,14705.0,233.822,234.4036,233.7727,234.236,14705.0
2024-11-04 14:10:00,237.58,238.09,237.46,237.58,18679.0,234.2262,234.729,234.1079,234.2262,18679.0
2024-11-04 14:20:00,237.61,237.65,236.87,236.9,20546.0,234.2557,234.2952,233.5262,233.5558,20546.0
2024-11-04 14:30:00,236.72,237.1,236.72,236.93,21811.0,233.3783,233.7529,233.3783,233.5853,21811.0
2024-11-04 14:40:00,236.83,237.15,236.76,236.88,17137.0,233.4868,233.8022,233.4177,233.5361,17137.0
2024-11-04 14:50:00,236.9,237.17,236.87,237.01,24512.0,233.5558,233.822,233.5262,233.6642,24512.0
2024-11-04 15:00:00,236.96,237.32,236.83,237.06,26469.0,233.6149,233.9698,233.4868,233.7135,26469.0
2024-11-04 15:10:00,237.06,237.36,236.84,237.11,15529.0,233.7135,234.0093,233.4966,233.7628,15529.0
2024-11-04 15:20:00,237.11,237.22,236.68,236.96,33328.0,233.7628,233.8713,233.3389,233.6149,33328.0
2024-11-04 15:30:00,236.96,236.96,236.25,236.3,33792.0,233.6149,233.6149,232.9149,232.9642,33792.0
2024-11-04 15:40:00,236.47,236.78,236.01,236.52,84317.0,233.1318,233.4375,232.6783,233.1811,84317.0
2024-11-04 15:50:00,236.42,237.45,235.67,236.87,280033.0,233.0825,234.098,232.3431,233.5262,280033.0
2024-11-05 09:30:00,220.5,222.99,216.93,222.47,746170.0,217.3873,219.8421,213.8677,219.3295,746170.0
2024-11-05 09:40:00,222.7,224.0,221.27,221.78,259971.0,219.5562,220.8379,218.1464,218.6492,259971.0
2024-11-05 09:50:00,221.99,223.21,220.72,222.98,118989.0,218.8563,220.059,217.6042,219.8323,118989.0
2024-11-05 10:00:00,222.98,224.69,221.24,221.3,123485.0,219.8323,221.5181,218.1168,218.176,123485.0
2024-11-05 10:10:00,221.53,223.03,220.55,221.95,70419.0,218.4027,219.8816,217.4366,218.8168,70419.0
2024-11-05 10:20:00,222.0,224.19,221.73,222.47,127226.0,218.8661,221.0252,218.5999,219.3295,127226.0
2024-11-05 10:30:00,222.57,222.82,221.87,221.99,50433.0,219.4281,219.6745,218.7379,218.8563,50433.0
2024-11-05 10:40:00,222.09,223.41,221.9,222.26,69387.0,218.9548,220.2562,218.7675,219.1224,69387.0
2024-11-05 10:50:00,222.1,222.25,220.25,220.86,54824.0,218.9647,219.1126,217.1408,217.7422,54824.0
2024-11-05 11:00:00,220.86,221.49,220.34,220.8,50636.0,217.7422,218.3633,217.2295,217.683,50636.0
2024-11-05 11:10:00,220.86,221.76,220.52,220.66,42045.0,217.7422,218.6295,217.407,217.545,42045.0
2024-11-05 11:20:00,220.82,221.12,219.95,220.77,48425.0,217.7028,217.9985,216.845,217.6535,48425.0
2024-11-05 11:30:00,220.78,221.74,220.58,221.38,49322.0,217.6633,218.6098,217.4662,218.2549,49322.0
2024-11-05 11:40:00,221.34,221.34,220.22,220.22,56773.0,218.2154,218.2154,217.1112,217.1112,56773.0
2024-11-05 11:50:00,220.11,221.43,220.0,221.17,31260.0,217.0028,218.3042,216.8943,218.0478,31260.0
2024-11-05 12:00:00,221.13,221.2,220.43,221.2,22664.0,218.0084,218.0774,217.3183,218.0774,22664.0
2024-11-05 12:10:00,221.24,221.57,220.96,221.13,20099.0,218.1168,218.4422,217.8408,218.0084,20099.0
2024-11-05 12:20:00,221.12,221.9,221.01,221.11,32619.0,217.9985,218.7675,217.8901,217.9887,32619.0
2024-11-05 12:30:00,221.08,221.25,220.71,220.99,17482.0,217.9591,218.1267,217.5943,217.8704,17482.0
2024-11-05 12:40:00,221.02,221.78,220.96,221.76,21729.0,217.8999,218.6492,217.8408,218.6295,21729.0
2024-11-05 12:50:00,221.78,222.46,221.69,222.13,50647.0,218.6492,219.3196,218.5605,218.9943,50647.0
2024-11-05 13:00:00,222.23,222.84,222.1,222.36,44154.0,219.0929,219.6943,218.9647,219.221,44154.0
2024-11-05 13:10:00,222.41,222.41,221.28,221.49,30359.0,219.2703,219.2703,218.1563,218.3633,30359.0
2024-11-05 13:20:00,221.49,221.69,221.12,221.12,25600.0,218.3633,218.5605,217.9985,217.9985,25600.0
2024-11-05 13:30:00,221.13,221.14,220.27,220.56,45291.0,218.0084,218.0182,217.1605,217.4464,45291.0
2024-11-05 13:40:00,220.59,221.05,220.26,220.97,30866.0,217.476,217.9295,217.1507,217.8506,30866.0
2024-11-05 13:50:00,220.97,221.52,220.85,221.15,36276.0,217.8506,218.3929,217.7323,218.0281,36276.0
2024-11-05 14:00:00,221.28,221.42,220.85,221.34,18148.0,218.1563,218.2943,217.7323,218.2154,18148.0
2024-11-05 14:10:00,221.39,221.95,220.93,221.08,34511.0,218.2647,218.8168,217.8112,217.9591,34511.0
2024-11-05 14:20:00,221.09,221.83,220.75,221.73,39056.0,217.969,218.6985,217.6338,218.5999,39056.0
2024-11-05 14:30:00,221.79,222.69,221.79,222.65,57992.0,218.6591,219.5464,218.6591,219.5069,57992.0
2024-11-05 14:40:00,222.65,222.73,221.99,222.0,62481.0,219.5069,219.5858,218.8563,218.8661,62481.0
2024-11-05 14:50:00,222.0,222.28,221.72,221.9,75169.0,218.8661,219.1422,218.5901,218.7675,75169.0
2024-11-05 15:00:00,221.81,222.92,221.75,222.81,73563.0,218.6788,219.7731,218.6196,219.6647,73563.0
2024-11-05 15:10:00,222.87,223.04,222.44,223.03,50080.0,219.7238,219.8914,219.2999,219.8816,50080.0
2024-11-05 15:20:00,223.03,223.34,222.71,223.33,84746.0,219.8816,220.1872,219.5661,220.1773,84746.0
2024-11-05 15:30:00,223.29,224.8,222.89,224.73,101396.0,220.1379,221.6266,219.7435,221.5576,101396.0
2024-11-05 15:40:00,224.71,224.71,223.68,223.71,122474.0,221.5379,221.5379,220.5224,220.552,122474.0
2024-11-05 15:50:00,223.15,224.84,223.14,224.84,355064.0,219.9999,221.666,219.99,221.666,355064.0
2024-11-06 09:30:00,228.23,231.89,226.11,230.58,167891.0,225.0082,228.6165,222.9181,227.325,167891.0
2024-11-06 09:40:00,230.71,230.71,227.4,228.32,107819.0,227.4532,227.4532,224.1899,225.0969,107819.0
2024-11-06 09:50:00,228.38,229.03,227.02,228.62,73233.0,225.156,225.7969,223.8152,225.3927,73233.0
2024-11-06 10:00:00,228.85,231.69,228.61,229.8,82483.0,225.6194,228.4193,225.3828,226.556,82483.0
2024-11-06 10:10:00,229.86,231.19,229.44,230.86,52463.0,226.6152,227.9264,226.2011,227.601,52463.0
2024-11-06 10:20:00,230.91,231.63,230.01,230.15,63260.0,227.6503,228.3602,226.763,226.9011,63260.0
2024-11-06 10:30:00,230.14,230.57,229.49,230.08,64291.0,226.8912,227.3151,226.2504,226.832,64291.0
2024-11-06 10:40:00,230.0,231.33,229.71,230.98,29266.0,226.7532,228.0644,226.4673,227.7193,29266.0
2024-11-06 10:50:00,230.93,231.85,230.38,231.81,20898.0,227.67,228.5771,227.1278,228.5376,20898.0
2024-11-06 11:00:00,231.96,232.96,231.84,232.19,31130.0,228.6855,229.6714,228.5672,228.9123,31130.0
2024-11-06 11:10:00,232.19,232.96,232.18,232.55,23500.0,228.9123,229.6714,228.9024,229.2672,23500.0
2024-11-06 11:20:00,232.47,232.85,231.46,232.38,29476.0,229.1883,229.5629,228.1926,229.0996,29476.0
2024-11-06 11:30:00,232.49,233.27,232.02,232.44,24286.0,229.208,229.977,228.7447,229.1587,24286.0
2024-11-06 11:40:00,232.51,233.0,231.84,232.46,16782.0,229.2277,229.7108,228.5672,229.1784,16782.0
2024-11-06 11:50:00,232.59,233.13,232.59,232.78,18174.0,229.3066,229.839,229.3066,229.4939,18174.0
2024-11-06 12:00:00,232.78,232.94,232.12,232.52,12678.0,229.4939,229.6517,228.8432,229.2376,12678.0
2024-11-06 12:10:00,232.48,232.96,232.21,232.59,26560.0,229.1982,229.6714,228.932,229.3066,26560.0
2024-11-06 12:20:00,232.58,233.0,232.43,232.73,15811.0,229.2968,229.7108,229.1489,229.4446,15811.0
2024-11-06 12:30:00,232.62,233.23,232.44,232.85,21422.0,229.3362,229.9376,229.1587,229.5629,21422.0
2024-11-06 12:40:00,232.88,233.22,232.64,232.81,16046.0,229.5925,229.9277,229.3559,229.5235,16046.0
2024-11-06 12:50:00,232.89,232.94,232.41,232.59,16050.0,229.6024,229.6517,229.1292,229.3066,16050.0
2024-11-06 13:00:00,232.54,232.62,231.99,232.11,17267.0,229.2573,229.3362,228.7151,228.8334,17267.0
2024-11-06 13:10:00,232.17,232.26,231.81,231.96,12536.0,228.8925,228.9813,228.5376,228.6855,12536.0
2024-11-06 13:20:00,231.95,232.72,231.89,232.48,25230.0,228.6756,229.4348,228.6165,229.1982,25230.0
2024-11-06 13:30:00,232.46,232.97,232.42,232.97,17324.0,229.1784,229.6812,229.139,229.6812,17324.0
2024-11-06 13:40:00,232.94,233.36,232.73,233.1,30004.0,229.6517,230.0657,229.4446,229.8094,30004.0
2024-11-06 13:50:00,233.1,233.26,232.61,233.26,31823.0,229.8094,229.9672,229.3263,229.9672,31823.0
2024-11-06 14:00:00,233.18,233.78,233.18,233.4,29080.0,229.8883,230.4798,229.8883,230.1052,29080.0
2024-11-06 14:10:00,233.41,233.47,232.8,233.02,31449.0,230.115,230.1742,229.5136,229.7305,31449.0
2024-11-06 14:20:00,233.03,233.54,232.79,233.54,17424.0,229.7404,230.2432,229.5038,230.2432,17424.0
2024-11-06 14:30:00,233.54,233.7,233.21,233.21,26220.0,230.2432,230.4009,229.9179,229.9179,26220.0
2024-11-06 14:40:00,233.17,233.72,233.17,233.26,33828.0,229.8784,230.4207,229.8784,229.9672,33828.0
2024-11-06 14:50:00,233.25,233.83,233.21,233.67,28371.0,229.9573,230.5291,229.9179,230.3714,28371.0
2024-11-06 15:00:00,233.67,233.67,232.75,233.06,45358.0,230.3714,230.3714,229.4644,229.77,45358.0
2024-11-06 15:10:00,233.09,233.13,232.42,232.83,51572.0,229.7996,229.839,229.139,229.5432,51572.0
2024-11-06 15:20:00,232.7,233.06,232.41,233.06,29213.0,229.4151,229.77,229.1292,229.77,29213.0
2024-11-06 15:30:00,232.97,233.04,232.47,232.48,32473.0,229.6812,229.7503,229.1883,229.1982,32473.0
2024-11-06 15:40:00,232.48,232.77,232.35,232.63,62403.0,229.1982,229.4841,229.07,229.346,62403.0
2024-11-06 15:50:00,232.57,232.6,231.08,231.46,286401.0,229.2869,229.3165,227.8179,228.1926,286401.0
2024-11-07 09:30:00,237.76,238.85,234.46,236.16,130504.0,234.4036,235.4782,231.1502,232.8262,130504.0
2024-11-07 09:40:00,236.56,237.46,235.8,237.06,52355.0,233.2206,234.1079,232.4713,233.7135,52355.0
2024-11-07 09:50:00,237.06,237.4,236.06,237.11,44272.0,233.7135,234.0487,232.7276,233.7628,44272.0
2024-11-07 10:00:00,237.11,237.64,236.3,236.59,52870.0,233.7628,234.2853,232.9642,233.2501,52870.0
2024-11-07 10:10:00,236.43,236.43,234.75,235.41,23872.0,233.0924,233.0924,231.4361,232.0868,23872.0
2024-11-07 10:20:00,235.54,235.87,234.94,235.14,30253.0,232.215,232.5403,231.6234,231.8206,30253.0
2024-11-07 10:30:00,235.04,235.04,233.86,234.19,28314.0,231.722,231.722,230.5587,230.884,28314.0
2024-11-07 10:40:00,233.87,234.07,232.33,233.07,55757.0,230.5685,230.7657,229.0503,229.7798,55757.0
2024-11-07 10:50:00,233.18,233.27,232.21,232.56,16749.0,229.8883,229.977,228.932,229.277,16749.0
2024-11-07 11:00:00,232.56,233.53,231.88,233.32,70598.0,229.277,230.2333,228.6066,230.0263,70598.0
2024-11-07 11:10:00,233.23,233.23,232.31,232.8,17948.0,229.9376,229.9376,229.0306,229.5136,17948.0
2024-11-07 11:20:00,232.78,233.75,232.78,233.46,16591.0,229.4939,230.4502,229.4939,230.1643,16591.0
2024-11-07 11:30:00,233.3,234.02,233.14,233.75,16131.0,230.0066,230.7164,229.8489,230.4502,16131.0
2024-11-07 11:40:00,233.6,234.99,233.6,234.99,24313.0,230.3024,231.6727,230.3024,231.6727,24313.0
2024-11-07 11:50:00,234.7,234.88,234.41,234.41,15958.0,231.3868,231.5643,231.1009,231.1009,15958.0
2024-11-07 12:00:00,234.24,234.74,233.84,234.65,13959.0,230.9333,231.4263,230.539,231.3375,13959.0
2024-11-07 12:10:00,234.65,235.03,234.64,234.9,13063.0,231.3375,231.7122,231.3277,231.584,13063.0
2024-11-07 12:20:00,234.99,235.18,234.69,235.15,25793.0,231.6727,231.8601,231.377,231.8305,25793.0
2024-11-07 12:30:00,235.16,235.61,235.05,235.33,20559.0,231.8403,232.284,231.7319,232.0079,20559.0
2024-11-07 12:40:00,235.54,235.98,235.37,235.67,13711.0,232.215,232.6488,232.0474,232.3431,13711.0
2024-11-07 12:50:00,235.51,236.01,235.5,235.97,14484.0,232.1854,232.6783,232.1755,232.6389,14484.0
2024-11-07 13:00:00,235.84,236.05,235.47,235.69,16326.0,232.5107,232.7178,232.146,232.3629,16326.0
2024-11-07 13:10:00,235.63,236.09,235.52,235.9,13513.0,232.3037,232.7572,232.1953,232.5699,13513.0
2024-11-07 13:20:00,235.92,236.23,235.81,235.97,8674.0,232.5896,232.8952,232.4812,232.6389,8674.0
2024-11-07 13:30:00,235.91,235.91,235.14,235.28,16768.0,232.5797,232.5797,231.8206,231.9586,16768.0
2024-11-07 13:40:00,235.28,235.57,235.1,235.53,15965.0,231.9586,232.2445,231.7812,232.2051,15965.0
2024-11-07 13:50:00,235.58,235.86,235.44,235.56,19602.0,232.2544,232.5305,232.1164,232.2347,19602.0
2024-11-07 14:00:00,235.62,236.06,235.36,236.06,17325.0,232.2938,232.7276,232.0375,232.7276,17325.0
2024-11-07 14:10:00,236.09,236.09,235.73,235.88,14225.0,232.7572,232.7572,232.4023,232.5502,14225.0
2024-11-07 14:20:00,235.87,235.96,235.47,235.6,13737.0,232.5403,232.629,232.146,232.2741,13737.0
2024-11-07 14:30:00,235.68,236.65,235.62,236.39,14235.0,232.353,233.3093,232.2938,233.053,14235.0
2024-11-07 14:40:00,236.38,236.47,235.72,236.19,45683.0,233.0431,233.1318,232.3924,232.8558,45683.0
2024-11-07 14:50:00,236.19,236.3,235.62,235.98,48227.0,232.8558,232.9642,232.2938,232.6488,48227.0
2024-11-07 15:00:00,236.04,236.3,235.57,236.2,15146.0,232.7079,232.9642,232.2445,232.8657,15146.0
2024-11-07 15:10:00,236.22,236.6,235.69,235.69,20329.0,232.8854,233.26,232.3629,232.3629,20329.0
2024-11-07 15:20:00,235.7,235.84,235.32,235.54,11576.0,232.3727,232.5107,231.9981,232.215,11576.0
2024-11-07 15:30:00,235.54,235.88,235.38,235.46,35834.0,232.215,232.5502,232.0572,232.1361,35834.0
2024-11-07 15:40:00,235.46,235.77,235.22,235.31,34784.0,232.1361,232.4417,231.8995,231.9882,34784.0
2024-11-07 15:50:00,235.31,236.4,235.24,236.19,172134.0,231.9882,233.0628,231.9192,232.8558,172134.0
2024-11-08 09:30:00,233.43,235.0,230.44,230.51,53208.0,230.1348,231.6826,227.187,227.256,53208.0
2024-11-08 09:40:00,230.46,231.09,230.03,230.8,65858.0,227.2067,227.8278,226.7828,227.5419,65858.0
2024-11-08 09:50:00,230.74,230.9,228.47,228.79,85319.0,227.4827,227.6405,225.2448,225.5603,85319.0
2024-11-08 10:00:00,228.88,229.33,227.96,228.65,49457.0,225.649,226.0926,224.742,225.4222,49457.0
2024-11-08 10:10:00,228.78,229.69,228.33,228.69,43457.0,225.5504,226.4476,225.1068,225.4617,43457.0
2024-11-08 10:20:00,228.84,230.38,228.84,230.36,46220.0,225.6096,227.1278,225.6096,227.1081,46220.0
2024-11-08 10:30:00,230.42,231.25,230.25,230.45,23990.0,227.1672,227.9855,226.9996,227.1968,23990.0
2024-11-08 10:40:00,230.33,230.55,229.93,230.07,36510.0,227.0785,227.2954,226.6842,226.8222,36510.0
2024-11-08 10:50:00,230.07,230.54,230.07,230.47,17929.0,226.8222,227.2856,226.8222,227.2165,17929.0
2024-11-08 11:00:00,230.52,231.29,230.47,231.15,33589.0,227.2658,228.025,227.2165,227.8869,33589.0
2024-11-08 11:10:00,231.15,231.88,230.92,231.71,48056.0,227.8869,228.6066,227.6602,228.439,48056.0
2024-11-08 11:20:00,231.87,232.35,231.56,232.16,41581.0,228.5968,229.07,228.2912,228.8827,41581.0
2024-11-08 11:30:00,232.11,232.13,231.5,231.55,13116.0,228.8334,228.8531,228.232,228.2813,13116.0
2024-11-08 11:40:00,231.54,231.86,231.35,231.83,8898.0,228.2714,228.5869,228.0841,228.5573,8898.0
2024-11-08 11:50:00,231.84,232.44,231.73,231.78,20229.0,228.5672,229.1587,228.4588,228.508,20229.0
2024-11-08 12:00:00,231.78,231.84,231.38,231.84,31963.0,228.508,228.5672,228.1137,228.5672,31963.0
2024-11-08 12:10:00,231.74,231.75,231.15,231.47,23008.0,228.4686,228.4785,227.8869,228.2024,23008.0
2024-11-08 12:20:00,231.48,231.85,231.47,231.69,19025.0,228.2123,228.5771,228.2024,228.4193,19025.0
2024-11-08 12:30:00,231.65,231.83,231.38,231.43,12604.0,228.3799,228.5573,228.1137,228.163,12604.0
2024-11-08 12:40:00,231.44,232.02,231.18,231.96,19664.0,228.1728,228.7447,227.9165,228.6855,19664.0
2024-11-08 12:50:00,232.04,232.66,231.9,232.59,13669.0,228.7644,229.3756,228.6264,229.3066,13669.0
2024-11-08 13:00:00,232.52,233.32,232.49,233.15,9719.0,229.2376,230.0263,229.208,229.8587,9719.0
2024-11-08 13:10:00,233.15,233.19,232.58,232.79,9383.0,229.8587,229.8981,229.2968,229.5038,9383.0
2024-11-08 13:20:00,232.81,232.97,232.76,232.97,6132.0,229.5235,229.6812,229.4742,229.6812,6132.0
2024-11-08 13:30:00,232.96,233.0,232.58,232.92,7351.0,229.6714,229.7108,229.2968,229.632,7351.0
2024-11-08 13:40:00,232.85,232.94,232.61,232.64,20152.0,229.5629,229.6517,229.3263,229.3559,20152.0
2024-11-08 13:50:00,232.69,232.81,232.54,232.76,18081.0,229.4052,229.5235,229.2573,229.4742,18081.0
2024-11-08 14:00:00,232.69,233.26,232.54,232.94,13471.0,229.4052,229.9672,229.2573,229.6517,13471.0
2024-11-08 14:10:00,232.99,233.57,232.83,233.33,20374.0,229.701,230.2728,229.5432,230.0362,20374.0
2024-11-08 14:20:00,233.24,233.97,233.21,233.88,16636.0,229.9474,230.6671,229.9179,230.5784,16636.0
2024-11-08 14:30:00,233.89,233.89,232.9,232.97,27395.0,230.5883,230.5883,229.6122,229.6812,27395.0
2024-11-08 14:40:00,232.97,233.09,232.47,232.55,25189.0,229.6812,229.7996,229.1883,229.2672,25189.0
2024-11-08 14:50:00,232.47,232.55,232.02,232.33,49735.0,229.1883,229.2672,228.7447,229.0503,49735.0
2024-11-08 15:00:00,232.26,233.0,232.16,232.64,36126.0,228.9813,229.7108,228.8827,229.3559,36126.0
2024-11-08 15:10:00,232.69,232.88,232.27,232.63,22080.0,229.4052,229.5925,228.9911,229.346,22080.0
2024-11-08 15:20:00,232.66,232.86,232.41,232.66,13764.0,229.3756,229.5728,229.1292,229.3756,13764.0
2024-11-08 15:30:00,232.65,233.07,232.58,233.01,26295.0,229.3658,229.7798,229.2968,229.7207,26295.0
2024-11-08 15:40:00,233.01,233.07,232.5,232.5,38969.0,229.7207,229.7798,229.2179,229.2179,38969.0
2024-11-08 15:50:00,232.54,233.96,232.54,233.93,200088.0,229.2573,230.6573,229.2573,230.6277,200088.0
2024-11-11 09:30:00,231.49,231.49,227.5,228.56,82701.0,228.2221,228.2221,224.2885,225.3335,82701.0
2024-11-11 09:40:00,228.56,228.74,226.08,226.08,29828.0,225.3335,225.511,222.8885,222.8885,29828.0
2024-11-11 09:50:00,226.36,226.48,224.56,225.95,48077.0,223.1646,223.2829,221.39,222.7603,48077.0
2024-11-11 10:00:00,226.09,227.21,225.74,227.11,38714.0,222.8984,224.0026,222.5533,223.904,38714.0
2024-11-11 10:10:00,227.15,227.74,226.44,227.58,20501.0,223.9434,224.5251,223.2434,224.3673,20501.0
2024-11-11 10:20:00,227.58,227.72,227.07,227.19,17177.0,224.3673,224.5054,223.8645,223.9828,17177.0
2024-11-11 10:30:00,227.24,227.55,226.75,227.42,12717.0,224.0321,224.3378,223.5491,224.2096,12717.0
2024-11-11 10:40:00,227.42,227.63,226.1,226.77,10241.0,224.2096,224.4166,222.9082,223.5688,10241.0
2024-11-11 10:50:00,226.7,226.9,226.43,226.59,9018.0,223.4998,223.6969,223.2336,223.3913,9018.0
2024-11-11 11:00:00,226.49,226.57,226.0,226.15,19648.0,223.2927,223.3716,222.8096,222.9575,19648.0
2024-11-11 11:10:00,226.24,226.27,225.89,226.18,26106.0,223.0463,223.0758,222.7012,222.9871,26106.0
2024-11-11 11:20:00,226.15,226.17,225.29,225.3,36384.0,222.9575,222.9772,222.1097,222.1195,36384.0
2024-11-11 11:30:00,225.33,225.65,224.94,225.56,22227.0,222.1491,222.4646,221.7646,222.3759,22227.0
2024-11-11 11:40:00,225.52,225.57,224.75,225.14,16499.0,222.3364,222.3857,221.5773,221.9618,16499.0
2024-11-11 11:50:00,225.24,225.43,224.93,225.11,17548.0,222.0604,222.2477,221.7547,221.9322,17548.0
2024-11-11 12:00:00,225.09,225.57,225.0,225.19,29805.0,221.9125,222.3857,221.8238,222.0111,29805.0
2024-11-11 12:10:00,225.1,225.26,224.4,224.66,14904.0,221.9223,222.0801,221.2322,221.4886,14904.0
2024-11-11 12:20:00,224.66,224.84,224.31,224.46,19393.0,221.4886,221.666,221.1435,221.2914,19393.0
2024-11-11 12:30:00,224.53,224.97,224.45,224.65,16566.0,221.3604,221.7942,221.2815,221.4787,16566.0
2024-11-11 12:40:00,224.64,224.95,224.5,224.72,22709.0,221.4688,221.7745,221.3308,221.5477,22709.0
2024-11-11 12:50:00,224.72,224.95,224.52,224.95,17699.0,221.5477,221.7745,221.3505,221.7745,17699.0
2024-11-11 13:00:00,224.89,224.91,224.21,224.48,25045.0,221.7153,221.735,221.0449,221.3111,25045.0
2024-11-11 13:10:00,224.4,224.48,223.95,224.44,19898.0,221.2322,221.3111,220.7886,221.2717,19898.0
2024-11-11 13:20:00,224.51,224.73,224.06,224.65,11786.0,221.3407,221.5576,220.897,221.4787,11786.0
2024-11-11 13:30:00,224.65,224.96,224.46,224.49,39133.0,221.4787,221.7843,221.2914,221.321,39133.0
2024-11-11 13:40:00,224.45,224.46,223.87,223.89,23788.0,221.2815,221.2914,220.7097,220.7294,23788.0
2024-11-11 13:50:00,224.06,224.25,223.79,223.97,19450.0,220.897,221.0843,220.6308,220.8083,19450.0
2024-11-11 14:00:00,223.9,224.04,223.71,223.99,15271.0,220.7393,220.8773,220.552,220.828,15271.0
2024-11-11 14:10:00,223.98,224.84,223.98,224.77,36854.0,220.8182,221.666,220.8182,221.597,36854.0
2024-11-11 14:20:00,224.74,224.74,223.96,224.16,29709.0,221.5674,221.5674,220.7984,220.9956,29709.0
2024-11-11 14:30:00,224.23,224.4,224.04,224.36,20191.0,221.0646,221.2322,220.8773,221.1928,20191.0
2024-11-11 14:40:00,224.39,224.79,224.35,224.79,21201.0,221.2224,221.6167,221.1829,221.6167,21201.0
2024-11-11 14:50:00,224.8,224.9,224.61,224.74,23558.0,221.6266,221.7252,221.4393,221.5674,23558.0
2024-11-11 15:00:00,224.75,225.76,224.71,225.69,28384.0,221.5773,222.573,221.5379,222.504,28384.0
2024-11-11 15:10:00,225.64,225.68,225.18,225.55,40669.0,222.4547,222.4942,222.0012,222.366,40669.0
2024-11-11 15:20:00,225.49,226.01,225.35,225.84,42552.0,222.3068,222.8195,222.1688,222.6519,42552.0
2024-11-11 15:30:00,225.85,226.3,225.74,226.15,43399.0,222.6618,223.1054,222.5533,222.9575,43399.0
2024-11-11 15:40:00,226.18,226.5,225.85,226.43,113826.0,222.9871,223.3026,222.6618,223.2336,113826.0
2024-11-11 15:50:00,226.33,227.3,226.29,226.97,351268.0,223.135,224.0913,223.0955,223.7659,351268.0
2024-11-12 09:30:00,225.32,226.99,223.35,225.88,65360.0,222.1392,223.7857,220.1971,222.6913,65360.0
2024-11-12 09:40:00,225.88,226.57,224.81,225.07,22492.0,222.6913,223.3716,221.6364,221.8928,22492.0
2024-11-12 09:50:00,225.01,225.57,224.69,225.31,53290.0,221.8336,222.3857,221.5181,222.1294,53290.0
2024-11-12 10:00:00,225.38,225.46,223.78,224.12,79791.0,222.1984,222.2773,220.621,220.9562,79791.0
2024-11-12 10:10:00,224.25,224.71,223.83,223.98,106776.0,221.0843,221.5379,220.6703,220.8182,106776.0
2024-11-12 10:20:00,223.71,224.95,223.59,224.91,91377.0,220.552,221.7745,220.4337,221.735,91377.0
2024-11-12 10:30:00,224.89,225.04,223.56,223.95,41996.0,221.7153,221.8632,220.4041,220.7886,41996.0
2024-11-12 10:40:00,223.71,224.61,223.61,224.48,18793.0,220.552,221.4393,220.4534,221.3111,18793.0
2024-11-12 10:50:00,224.5,224.82,223.52,223.52,35715.0,221.3308,221.6463,220.3647,220.3647,35715.0
2024-11-12 11:00:00,223.46,223.78,223.17,223.53,14183.0,220.3055,220.621,220.0196,220.3745,14183.0
2024-11-12 11:10:00,223.37,224.0,223.14,223.85,14249.0,220.2168,220.8379,219.99,220.69,14249.0
2024-11-12 11:20:00,223.78,224.22,223.53,224.18,46268.0,220.621,221.0548,220.3745,221.0153,46268.0
2024-11-12 11:30:00,224.05,224.14,223.35,223.35,8085.0,220.8872,220.9759,220.1971,220.1971,8085.0
2024-11-12 11:40:00,223.31,223.58,223.08,223.18,11923.0,220.1576,220.4238,219.9309,220.0295,11923.0
2024-11-12 11:50:00,223.25,223.63,222.57,222.64,14562.0,220.0985,220.4731,219.4281,219.4971,14562.0
2024-11-12 12:00:00,222.67,223.9,222.46,223.75,36060.0,219.5267,220.7393,219.3196,220.5914,36060.0
2024-11-12 12:10:00,223.76,224.31,223.45,224.14,7309.0,220.6013,221.1435,220.2956,220.9759,7309.0
2024-11-12 12:20:00,224.0,224.34,223.94,224.24,33881.0,220.8379,221.1731,220.7787,221.0745,33881.0
2024-11-12 12:30:00,224.24,224.31,223.72,224.0,10286.0,221.0745,221.1435,220.5618,220.8379,10286.0
2024-11-12 12:40:00,223.99,223.99,223.2,223.35,9363.0,220.828,220.828,220.0492,220.1971,9363.0
2024-11-12 12:50:00,223.34,223.42,222.43,222.43,15862.0,220.1872,220.2661,219.29,219.29,15862.0
2024-11-12 13:00:00,222.32,223.19,222.25,222.42,27444.0,219.1816,220.0393,219.1126,219.2802,27444.0
2024-11-12 13:10:00,222.53,222.95,222.41,222.74,9550.0,219.3886,219.8027,219.2703,219.5957,9550.0
2024-11-12 13:20:00,222.79,222.79,222.22,222.6,4550.0,219.645,219.645,219.083,219.4576,4550.0
2024-11-12 13:30:00,222.6,222.74,222.0,222.03,11532.0,219.4576,219.5957,218.8661,218.8957,11532.0
2024-11-12 13:40:00,222.03,222.25,221.85,222.19,21374.0,218.8957,219.1126,218.7182,219.0534,21374.0
2024-11-12 13:50:00,222.29,222.55,222.02,222.4,15005.0,219.152,219.4083,218.8858,219.2605,15005.0
2024-11-12 14:00:00,222.38,222.82,222.31,222.59,10466.0,219.2407,219.6745,219.1717,219.4478,10466.0
2024-11-12 14:10:00,222.56,223.23,222.39,223.13,13810.0,219.4182,220.0787,219.2506,219.9802,13810.0
2024-11-12 14:20:00,223.1,223.15,222.48,222.49,26165.0,219.9506,219.9999,219.3393,219.3492,26165.0
2024-11-12 14:30:00,222.48,223.08,222.47,222.89,11307.0,219.3393,219.9309,219.3295,219.7435,11307.0
2024-11-12 14:40:00,222.9,223.39,222.71,223.23,8606.0,219.7534,220.2365,219.5661,220.0787,8606.0
2024-11-12 14:50:00,223.34,223.62,223.1,223.53,14048.0,220.1872,220.4632,219.9506,220.3745,14048.0
2024-11-12 15:00:00,223.65,224.56,223.6,223.99,17968.0,220.4928,221.39,220.4435,220.828,17968.0
2024-11-12 15:10:00,223.99,224.43,223.95,224.34,17226.0,220.828,221.2618,220.7886,221.1731,17226.0
2024-11-12 15:20:00,224.46,224.75,223.99,224.66,165246.0,221.2914,221.5773,220.828,221.4886,165246.0
2024-11-12 15:30:00,224.62,225.06,224.57,225.02,16702.0,221.4491,221.8829,221.3998,221.8435,16702.0
2024-11-12 15:40:00,225.08,225.28,224.39,224.45,28200.0,221.9026,222.0998,221.2224,221.2815,28200.0
2024-11-12 15:50:00,224.26,224.91,224.13,224.84,176080.0,221.0942,221.735,220.966,221.666,176080.0
2024-11-13 09:30:00,221.99,224.86,221.57,223.51,47260.0,218.8563,221.6857,218.4422,220.3548,47260.0
2024-11-13 09:40:00,223.6,223.93,222.73,223.01,165977.0,220.4435,220.7689,219.5858,219.8619,165977.0
2024-11-13 09:50:00,223.01,223.58,222.7,223.46,29523.0,219.8619,220.4238,219.5562,220.3055,29523.0
2024-11-13 10:00:00,223.46,223.78,222.68,222.9,211402.0,220.3055,220.621,219.5365,219.7534,211402.0
2024-11-13 10:10:00,223.24,223.65,222.74,223.4,9295.0,220.0886,220.4928,219.5957,220.2463,9295.0
2024-11-13 10:20:00,223.4,223.42,222.65,222.75,24948.0,220.2463,220.2661,219.5069,219.6055,24948.0
2024-11-13 10:30:00,222.84,223.12,221.77,222.08,13745.0,219.6943,219.9703,218.6394,218.945,13745.0
2024-11-13 10:40:00,221.94,222.81,221.44,222.66,10339.0,218.807,219.6647,218.314,219.5168,10339.0
2024-11-13 10:50:00,222.67,222.93,222.29,222.59,15284.0,219.5267,219.783,219.152,219.4478,15284.0
2024-11-13 11:00:00,222.61,222.72,221.8,222.28,22636.0,219.4675,219.5759,218.6689,219.1422,22636.0
2024-11-13 11:10:00,222.22,223.0,222.22,222.63,26155.0,219.083,219.852,219.083,219.4872,26155.0
2024-11-13 11:20:00,222.47,222.8,222.24,222.64,17393.0,219.3295,219.6548,219.1027,219.4971,17393.0
2024-11-13 11:30:00,222.63,223.59,222.51,223.59,34539.0,219.4872,220.4337,219.3689,220.4337,34539.0
2024-11-13 11:40:00,223.47,223.81,222.96,223.59,12732.0,220.3154,220.6506,219.8126,220.4337,12732.0
2024-11-13 11:50:00,223.56,224.09,223.47,223.92,16855.0,220.4041,220.9266,220.3154,220.759,16855.0
2024-11-13 12:00:00,223.74,223.78,223.25,223.55,16506.0,220.5815,220.621,220.0985,220.3942,16506.0
2024-11-13 12:10:00,223.62,223.91,222.95,223.17,47560.0,220.4632,220.7491,219.8027,220.0196,47560.0
2024-11-13 12:20:00,223.28,223.43,222.58,223.15,19643.0,220.128,220.2759,219.4379,219.9999,19643.0
2024-11-13 12:30:00,223.1,223.63,223.04,223.44,35941.0,219.9506,220.4731,219.8914,220.2858,35941.0
2024-11-13 12:40:00,223.44,223.53,222.91,223.18,9152.0,220.2858,220.3745,219.7633,220.0295,9152.0
2024-11-13 12:50:00,223.19,223.82,223.19,223.68,8469.0,220.0393,220.6604,220.0393,220.5224,8469.0
2024-11-13 13:00:00,223.81,224.65,223.76,224.26,9282.0,220.6506,221.4787,220.6013,221.0942,9282.0
2024-11-13 13:10:00,224.35,224.78,224.35,224.4,9500.0,221.1829,221.6069,221.1829,221.2322,9500.0
2024-11-13 13:20:00,224.51,224.77,224.32,224.77,14447.0,221.3407,221.597,221.1534,221.597,14447.0
2024-11-13 13:30:00,224.75,225.02,224.58,224.62,22643.0,221.5773,221.8435,221.4097,221.4491,22643.0
2024-11-13 13:40:00,224.66,225.13,224.41,224.97,20452.0,221.4886,221.9519,221.2421,221.7942,20452.0
2024-11-13 13:50:00,225.02,225.44,224.94,225.11,36955.0,221.8435,222.2575,221.7646,221.9322,36955.0
2024-11-13 14:00:00,225.28,225.34,224.97,225.05,10450.0,222.0998,222.159,221.7942,221.8731,10450.0
2024-11-13 14:10:00,225.0,225.34,224.78,224.86,15557.0,221.8238,222.159,221.6069,221.6857,15557.0
2024-11-13 14:20:00,224.72,224.87,224.34,224.48,7360.0,221.5477,221.6956,221.1731,221.3111,7360.0
2024-11-13 14:30:00,224.4,224.4,223.88,223.91,9266.0,221.2322,221.2322,220.7196,220.7491,9266.0
2024-11-13 14:40:00,223.89,223.89,223.38,223.38,5810.0,220.7294,220.7294,220.2266,220.2266,5810.0
2024-11-13 14:50:00,223.43,223.85,223.35,223.48,9850.0,220.2759,220.69,220.1971,220.3252,9850.0
2024-11-13 15:00:00,223.37,223.57,223.11,223.21,11830.0,220.2168,220.4139,219.9604,220.059,11830.0
2024-11-13 15:10:00,223.22,223.22,222.68,223.08,12985.0,220.0689,220.0689,219.5365,219.9309,12985.0
2024-11-13 15:20:00,223.09,223.1,222.67,222.88,9933.0,219.9407,219.9506,219.5267,219.7337,9933.0
2024-11-13 15:30:00,222.8,223.64,222.67,223.57,31582.0,219.6548,220.483,219.5267,220.4139,31582.0
2024-11-13 15:40:00,223.57,223.66,223.07,223.2,25438.0,220.4139,220.5027,219.921,220.0492,25438.0
2024-11-13 15:50:00,223.09,223.39,222.66,222.99,192314.0,219.9407,220.2365,219.5168,219.8421,192314.0
2024-11-14 09:30:00,223.88,225.33,223.5,223.95,28501.0,220.7196,222.1491,220.3449,220.7886,28501.0
2024-11-14 09:40:00,223.92,224.5,222.46,223.65,90607.0,220.759,221.3308,219.3196,220.4928,90607.0
2024-11-14 09:50:00,224.5,225.04,223.02,223.43,16893.0,221.3308,221.8632,219.8717,220.2759,16893.0
2024-11-14 10:00:00,223.3,223.74,222.95,223.1,16178.0,220.1478,220.5815,219.8027,219.9506,16178.0
2024-11-14 10:10:00,223.01,223.34,222.54,222.83,17914.0,219.8619,220.1872,219.3985,219.6844,17914.0
2024-11-14 10:20:00,222.75,223.43,222.5,222.54,22473.0,219.6055,220.2759,219.3591,219.3985,22473.0
2024-11-14 10:30:00,222.49,222.85,222.25,222.66,10971.0,219.3492,219.7041,219.1126,219.5168,10971.0
2024-11-14 10:40:00,222.71,222.71,221.92,222.3,21744.0,219.5661,219.5661,218.7872,219.1619,21744.0
2024-11-14 10:50:00,222.15,222.6,221.99,222.6,16783.0,219.014,219.4576,218.8563,219.4576,16783.0
2024-11-14 11:00:00,222.75,223.34,222.65,223.13,27341.0,219.6055,220.1872,219.5069,219.9802,27341.0
2024-11-14 11:10:00,223.13,223.33,222.56,222.73,28076.0,219.9802,220.1773,219.4182,219.5858,28076.0
2024-11-14 11:20:00,222.82,223.42,222.62,222.99,19950.0,219.6745,220.2661,219.4774,219.8421,19950.0
2024-11-14 11:30:00,222.94,222.98,222.56,222.84,12632.0,219.7928,219.8323,219.4182,219.6943,12632.0
2024-11-14 11:40:00,222.84,222.85,222.02,222.15,13799.0,219.6943,219.7041,218.8858,219.014,13799.0
2024-11-14 11:50:00,222.27,222.27,221.55,221.66,13240.0,219.1323,219.1323,218.4225,218.5309,13240.0
2024-11-14 12:00:00,221.8,222.43,221.71,222.27,23017.0,218.6689,219.29,218.5802,219.1323,23017.0
2024-11-14 12:10:00,222.27,222.29,221.61,221.78,15765.0,219.1323,219.152,218.4816,218.6492,15765.0
2024-11-14 12:20:00,221.7,221.91,221.42,221.88,14104.0,218.5703,218.7774,218.2943,218.7478,14104.0
2024-11-14 12:30:00,221.8,222.68,221.37,222.55,32788.0,218.6689,219.5365,218.245,219.4083,32788.0
2024-11-14 12:40:00,222.66,222.83,222.42,222.72,36272.0,219.5168,219.6844,219.2802,219.5759,36272.0
2024-11-14 12:50:00,222.72,223.57,222.53,223.45,30794.0,219.5759,220.4139,219.3886,220.2956,30794.0
2024-11-14 13:00:00,223.51,223.51,223.11,223.28,10301.0,220.3548,220.3548,219.9604,220.128,10301.0
2024-11-14 13:10:00,223.37,223.56,223.03,223.15,12020.0,220.2168,220.4041,219.8816,219.9999,12020.0
2024-11-14 13:20:00,223.17,223.6,223.15,223.5,7836.0,220.0196,220.4435,219.9999,220.3449,7836.0
2024-11-14 13:30:00,223.5,223.63,223.29,223.41,16295.0,220.3449,220.4731,220.1379,220.2562,16295.0
2024-11-14 13:40:00,223.52,223.9,223.52,223.52,24541.0,220.3647,220.7393,220.3647,220.3647,24541.0
2024-11-14 13:50:00,223.62,223.76,222.83,223.26,38013.0,220.4632,220.6013,219.6844,220.1083,38013.0
2024-11-14 14:00:00,223.18,223.98,223.17,223.46,10926.0,220.0295,220.8182,220.0196,220.3055,10926.0
2024-11-14 14:10:00,223.4,223.7,223.24,223.37,9920.0,220.2463,220.5421,220.0886,220.2168,9920.0
2024-11-14 14:20:00,223.62,223.67,223.13,223.57,52405.0,220.4632,220.5125,219.9802,220.4139,52405.0
2024-11-14 14:30:00,223.56,223.73,223.31,223.73,17164.0,220.4041,220.5717,220.1576,220.5717,17164.0
2024-11-14 14:40:00,223.62,224.08,223.53,223.83,21438.0,220.4632,220.9167,220.3745,220.6703,21438.0
2024-11-14 14:50:00,223.83,224.28,223.82,223.97,22213.0,220.6703,221.1139,220.6604,220.8083,22213.0
2024-11-14 15:00:00,223.96,224.06,222.82,223.06,63462.0,220.7984,220.897,219.6745,219.9111,63462.0
2024-11-14 15:10:00,222.95,223.57,222.85,223.23,26877.0,219.8027,220.4139,219.7041,220.0787,26877.0
2024-11-14 15:20:00,223.3,223.77,223.12,223.49,57579.0,220.1478,220.6111,219.9703,220.3351,57579.0
2024-11-14 15:30:00,223.64,223.75,223.18,223.51,74933.0,220.483,220.5914,220.0295,220.3548,74933.0
2024-11-14 15:40:00,223.55,223.65,223.03,223.22,30327.0,220.3942,220.4928,219.8816,220.0689,30327.0
2024-11-14 15:50:00,223.27,224.14,223.07,224.05,167081.0,220.1182,220.9759,219.921,220.8872,167081.0
2024-11-15 09:30:00,221.83,223.26,221.62,222.28,130570.0,218.6985,220.1083,218.4915,219.1422,130570.0
2024-11-15 09:40:00,222.54,223.8,222.54,223.65,12667.0,219.3985,220.6407,219.3985,220.4928,12667.0
2024-11-15 09:50:00,223.42,223.96,222.89,222.89,66303.0,220.2661,220.7984,219.7435,219.7435,66303.0
2024-11-15 10:00:00,222.9,223.91,222.81,223.17,24167.0,219.7534,220.7491,219.6647,220.0196,24167.0
2024-11-15 10:10:00,223.13,223.47,222.53,222.67,27953.0,219.9802,220.3154,219.3886,219.5267,27953.0
2024-11-15 10:20:00,222.68,222.84,222.03,222.03,49123.0,219.5365,219.6943,218.8957,218.8957,49123.0
2024-11-15 10:30:00,222.02,222.16,221.4,221.74,16365.0,218.8858,219.0239,218.2746,218.6098,16365.0
2024-11-15 10:40:00,221.52,221.69,220.73,220.85,17472.0,218.3929,218.5605,217.614,217.7323,17472.0
2024-11-15 10:50:00,220.69,221.49,220.32,221.45,26480.0,217.5746,218.3633,217.2098,218.3239,26480.0
2024-11-15 11:00:00,221.46,221.46,220.68,220.94,29297.0,218.3337,218.3337,217.5647,217.8211,29297.0
2024-11-15 11:10:00,221.0,221.99,220.87,221.84,22729.0,217.8802,218.8563,217.7521,218.7084,22729.0
2024-11-15 11:20:00,221.81,222.17,221.68,221.7,16137.0,218.6788,219.0337,218.5506,218.5703,16137.0
2024-11-15 11:30:00,221.82,221.86,221.04,221.05,17552.0,218.6887,218.7281,217.9197,217.9295,17552.0
2024-11-15 11:40:00,221.04,221.26,220.84,221.02,14689.0,217.9197,218.1366,217.7225,217.8999,14689.0
2024-11-15 11:50:00,220.99,220.99,220.09,220.39,27285.0,217.8704,217.8704,216.9831,217.2788,27285.0
2024-11-15 12:00:00,220.49,220.58,219.88,220.14,26015.0,217.3774,217.4662,216.776,217.0324,26015.0
2024-11-15 12:10:00,220.11,220.2,219.72,219.9,30468.0,217.0028,217.0915,216.6183,216.7958,30468.0
2024-11-15 12:20:00,219.98,220.62,219.69,220.5,13217.0,216.8746,217.5056,216.5887,217.3873,13217.0
2024-11-15 12:30:00,220.5,220.97,220.46,220.7,11772.0,217.3873,217.8506,217.3478,217.5845,11772.0
2024-11-15 12:40:00,220.69,221.05,220.56,220.81,7839.0,217.5746,217.9295,217.4464,217.6929,7839.0
2024-11-15 12:50:00,220.72,220.73,220.2,220.34,36396.0,217.6042,217.614,217.0915,217.2295,36396.0
2024-11-15 13:00:00,220.33,220.43,219.39,219.73,32743.0,217.2197,217.3183,216.293,216.6282,32743.0
2024-11-15 13:10:00,219.54,219.79,219.37,219.48,47442.0,216.4408,216.6873,216.2732,216.3817,47442.0
2024-11-15 13:20:00,219.38,219.61,219.15,219.15,9553.0,216.2831,216.5098,216.0563,216.0563,9553.0
2024-11-15 13:30:00,219.29,219.63,219.07,219.63,4910.0,216.1944,216.5296,215.9775,216.5296,4910.0
2024-11-15 13:40:00,219.85,219.85,218.7,218.78,5780.0,216.7465,216.7465,215.6127,215.6916,5780.0
2024-11-15 13:50:00,218.71,218.87,218.44,218.57,9460.0,215.6226,215.7803,215.3564,215.4845,9460.0
2024-11-15 14:00:00,218.58,218.96,218.45,218.45,17799.0,215.4944,215.869,215.3662,215.3662,17799.0
2024-11-15 14:10:00,218.43,218.71,218.39,218.48,8826.0,215.3465,215.6226,215.3071,215.3958,8826.0
2024-11-15 14:20:00,218.46,218.69,218.22,218.34,12883.0,215.3761,215.6028,215.1395,215.2578,12883.0
2024-11-15 14:30:00,218.34,218.41,217.62,217.96,43489.0,215.2578,215.3268,214.5479,214.8831,43489.0
2024-11-15 14:40:00,217.95,218.72,217.9,218.18,26414.0,214.8733,215.6324,214.824,215.1,26414.0
2024-11-15 14:50:00,218.17,218.27,217.78,217.89,39109.0,215.0902,215.1888,214.7057,214.8141,39109.0
2024-11-15 15:00:00,217.9,218.32,217.46,217.5,27291.0,214.824,215.2381,214.3902,214.4296,27291.0
2024-11-15 15:10:00,217.52,218.01,217.5,217.56,39826.0,214.4494,214.9324,214.4296,214.4888,39826.0
2024-11-15 15:20:00,217.55,217.69,217.21,217.24,46157.0,214.4789,214.617,214.1437,214.1733,46157.0
2024-11-15 15:30:00,217.26,217.48,216.8,216.8,53881.0,214.193,214.4099,213.7395,213.7395,53881.0
2024-11-15 15:40:00,216.9,217.26,216.83,217.13,48020.0,213.8381,214.193,213.7691,214.0649,48020.0
2024-11-15 15:50:00,217.13,217.33,216.59,217.03,219545.0,214.0649,214.262,213.5325,213.9663,219545.0
2024-11-18 09:30:00,217.0,220.37,216.59,220.26,74965.0,213.9367,217.2591,213.5325,217.1507,74965.0
2024-11-18 09:40:00,220.26,220.26,218.02,218.02,29428.0,217.1507,217.1507,214.9423,214.9423,29428.0
2024-11-18 09:50:00,218.0,218.2,216.85,217.11,71091.0,214.9226,215.1198,213.7888,214.0451,71091.0
2024-11-18 10:00:00,216.99,217.16,216.5,216.75,51976.0,213.9268,214.0944,213.4438,213.6902,51976.0
2024-11-18 10:10:00,216.74,217.96,216.03,217.96,24797.0,213.6804,214.8831,212.9804,214.8831,24797.0
2024-11-18 10:20:00,217.86,218.52,217.54,218.43,14699.0,214.7846,215.4352,214.4691,215.3465,14699.0
2024-11-18 10:30:00,218.45,219.0,218.44,218.48,9912.0,215.3662,215.9085,215.3564,215.3958,9912.0
2024-11-18 10:40:00,218.33,218.71,218.0,218.0,19538.0,215.2479,215.6226,214.9226,214.9226,19538.0
2024-11-18 10:50:00,218.05,218.87,217.92,218.65,28484.0,214.9719,215.7803,214.8437,215.5634,28484.0
2024-11-18 11:00:00,218.65,219.15,218.63,218.68,10482.0,215.5634,216.0563,215.5437,215.593,10482.0
2024-11-18 11:10:00,218.68,219.08,218.49,218.61,18347.0,215.593,215.9873,215.4057,215.524,18347.0
2024-11-18 11:20:00,218.75,219.29,218.67,218.89,19941.0,215.662,216.1944,215.5831,215.8,19941.0
2024-11-18 11:30:00,218.8,219.53,218.8,219.2,17116.0,215.7113,216.431,215.7113,216.1056,17116.0
2024-11-18 11:40:00,219.17,219.39,218.58,218.59,30097.0,216.0761,216.293,215.4944,215.5042,30097.0
2024-11-18 11:50:00,218.74,219.03,218.08,218.25,13887.0,215.6521,215.938,215.0014,215.169,13887.0
2024-11-18 12:00:00,218.33,218.39,217.8,218.24,33436.0,215.2479,215.3071,214.7254,215.1592,33436.0
2024-11-18 12:10:00,218.17,218.17,217.69,218.13,9498.0,215.0902,215.0902,214.617,215.0507,9498.0
2024-11-18 12:20:00,218.1,218.44,217.95,218.44,6067.0,215.0212,215.3564,214.8733,215.3564,6067.0
2024-11-18 12:30:00,218.41,219.63,218.3,219.36,21756.0,215.3268,216.5296,215.2183,216.2634,21756.0
2024-11-18 12:40:00,219.37,220.11,219.36,219.63,27412.0,216.2732,217.0028,216.2634,216.5296,27412.0
2024-11-18 12:50:00,219.46,220.06,219.46,219.98,20427.0,216.362,216.9535,216.362,216.8746,20427.0
2024-11-18 13:00:00,219.92,219.92,219.3,219.63,9441.0,216.8155,216.8155,216.2042,216.5296,9441.0
2024-11-18 13:10:00,219.48,219.76,219.46,219.76,15699.0,216.3817,216.6577,216.362,216.6577,15699.0
2024-11-18 13:20:00,219.76,220.06,219.65,219.86,12517.0,216.6577,216.9535,216.5493,216.7563,12517.0
2024-11-18 13:30:00,219.86,219.91,219.4,219.63,14900.0,216.7563,216.8056,216.3028,216.5296,14900.0
2024-11-18 13:40:00,219.6,219.72,218.92,219.04,8730.0,216.5,216.6183,215.8296,215.9479,8730.0
2024-11-18 13:50:00,219.09,219.66,219.0,219.57,16193.0,215.9972,216.5591,215.9085,216.4704,16193.0
2024-11-18 14:00:00,219.49,219.73,219.36,219.46,5992.0,216.3915,216.6282,216.2634,216.362,5992.0
2024-11-18 14:10:00,219.53,219.54,218.92,219.04,8695.0,216.431,216.4408,215.8296,215.9479,8695.0
2024-11-18 14:20:00,219.1,219.17,218.58,218.63,10336.0,216.007,216.0761,215.4944,215.5437,10336.0
2024-11-18 14:30:00,218.74,219.08,218.64,218.84,20950.0,215.6521,215.9873,215.5535,215.7507,20950.0
2024-11-18 14:40:00,218.92,218.94,218.65,218.81,12565.0,215.8296,215.8493,215.5634,215.7211,12565.0
2024-11-18 14:50:00,218.81,219.04,218.75,218.84,24955.0,215.7211,215.9479,215.662,215.7507,24955.0
2024-11-18 15:00:00,218.78,219.25,218.53,219.18,10425.0,215.6916,216.1549,215.4451,216.0859,10425.0
2024-11-18 15:10:00,219.22,219.44,219.07,219.35,17221.0,216.1254,216.3422,215.9775,216.2535,17221.0
2024-11-18 15:20:00,219.5,219.83,219.42,219.69,13204.0,216.4014,216.7267,216.3225,216.5887,13204.0
2024-11-18 15:30:00,219.64,219.96,219.4,219.77,22942.0,216.5394,216.8549,216.3028,216.6676,22942.0
2024-11-18 15:40:00,219.73,220.21,219.67,220.18,24533.0,216.6282,217.1014,216.569,217.0718,24533.0
2024-11-18 15:50:00,220.13,220.42,219.24,220.02,205330.0,217.0225,217.3084,216.1451,216.9141,205330.0
2024-11-19 09:30:00,218.55,220.59,218.24,219.08,36746.0,215.4648,217.476,215.1592,215.9873,36746.0
2024-11-19 09:40:00,219.41,219.74,218.01,218.26,10435.0,216.3127,216.638,214.9324,215.1789,10435.0
2024-11-19 09:50:00,218.26,218.5,217.5,218.28,24440.0,215.1789,215.4155,214.4296,215.1986,24440.0
2024-11-19 10:00:00,218.26,218.83,217.24,218.83,19641.0,215.1789,215.7409,214.1733,215.7409,19641.0
2024-11-19 10:10:00,218.84,218.92,218.1,218.24,9105.0,215.7507,215.8296,215.0212,215.1592,9105.0
2024-11-19 10:20:00,218.2,218.85,218.04,218.85,8341.0,215.1198,215.7606,214.962,215.7606,8341.0
2024-11-19 10:30:00,218.74,219.5,218.56,219.39,19149.0,215.6521,216.4014,215.4747,216.293,19149.0
2024-11-19 10:40:00,219.42,219.65,219.12,219.65,6345.0,216.3225,216.5493,216.0268,216.5493,6345.0
2024-11-19 10:50:00,219.45,219.64,219.0,219.52,22168.0,216.3521,216.5394,215.9085,216.4211,22168.0
2024-11-19 11:00:00,219.28,219.35,219.06,219.2,6454.0,216.1845,216.2535,215.9676,216.1056,6454.0
2024-11-19 11:10:00,219.29,219.77,219.19,219.67,15443.0,216.1944,216.6676,216.0958,216.569,15443.0
2024-11-19 11:20:00,219.56,219.8,219.14,219.57,12115.0,216.4606,216.6972,216.0465,216.4704,12115.0
2024-11-19 11:30:00,219.55,219.55,219.08,219.21,9876.0,216.4507,216.4507,215.9873,216.1155,9876.0
2024-11-19 11:40:00,219.21,219.22,218.75,218.9,4218.0,216.1155,216.1254,215.662,215.8099,4218.0
2024-11-19 11:50:00,218.9,218.96,218.65,218.68,5547.0,215.8099,215.869,215.5634,215.593,5547.0
2024-11-19 12:00:00,218.64,218.69,218.39,218.56,5072.0,215.5535,215.6028,215.3071,215.4747,5072.0
2024-11-19 12:10:00,218.56,218.77,218.45,218.64,7698.0,215.4747,215.6817,215.3662,215.5535,7698.0
2024-11-19 12:20:00,218.75,218.81,218.26,218.59,10213.0,215.662,215.7211,215.1789,215.5042,10213.0
2024-11-19 12:30:00,218.57,218.85,218.5,218.8,8392.0,215.4845,215.7606,215.4155,215.7113,8392.0
2024-11-19 12:40:00,218.77,219.18,218.74,218.99,37060.0,215.6817,216.0859,215.6521,215.8986,37060.0
2024-11-19 12:50:00,219.03,219.13,218.63,218.76,17997.0,215.938,216.0366,215.5437,215.6718,17997.0
2024-11-19 13:00:00,218.77,219.0,218.57,218.8,8911.0,215.6817,215.9085,215.4845,215.7113,8911.0
2024-11-19 13:10:00,218.89,219.34,218.88,219.04,11087.0,215.8,216.2437,215.7902,215.9479,11087.0
2024-11-19 13:20:00,219.11,219.16,218.91,218.95,5822.0,216.0169,216.0662,215.8197,215.8592,5822.0
2024-11-19 13:30:00,218.81,218.89,218.53,218.86,7578.0,215.7211,215.8,215.4451,215.7704,7578.0
2024-11-19 13:40:00,218.85,219.08,218.73,218.74,9630.0,215.7606,215.9873,215.6423,215.6521,9630.0
2024-11-19 13:50:00,218.74,219.29,218.74,219.19,5958.0,215.6521,216.1944,215.6521,216.0958,5958.0
2024-11-19 14:00:00,219.22,219.45,219.11,219.45,9273.0,216.1254,216.3521,216.0169,216.3521,9273.0
2024-11-19 14:10:00,219.54,219.66,219.15,219.22,10829.0,216.4408,216.5591,216.0563,216.1254,10829.0
2024-11-19 14:20:00,219.23,219.5,219.11,219.11,17156.0,216.1352,216.4014,216.0169,216.0169,17156.0
2024-11-19 14:30:00,219.3,219.56,219.12,219.35,16665.0,216.2042,216.4606,216.0268,216.2535,16665.0
2024-11-19 14:40:00,219.33,219.51,219.08,219.48,14787.0,216.2338,216.4113,215.9873,216.3817,14787.0
2024-11-19 14:50:00,219.45,219.63,219.32,219.43,22530.0,216.3521,216.5296,216.2239,216.3324,22530.0
2024-11-19 15:00:00,219.43,219.55,219.29,219.37,12672.0,216.3324,216.4507,216.1944,216.2732,12672.0
2024-11-19 15:10:00,219.52,219.79,219.44,219.79,9152.0,216.4211,216.6873,216.3422,216.6873,9152.0
2024-11-19 15:20:00,219.81,219.88,219.61,219.82,8201.0,216.707,216.776,216.5098,216.7169,8201.0
2024-11-19 15:30:00,219.86,219.86,219.31,219.63,5908.0,216.7563,216.7563,216.2141,216.5296,5908.0
2024-11-19 15:40:00,219.74,220.02,219.59,219.91,18686.0,216.638,216.9141,216.4901,216.8056,18686.0
2024-11-19 15:50:00,219.87,220.03,219.45,220.0,76371.0,216.7662,216.9239,216.3521,216.8943,76371.0
2024-11-20 09:30:00,217.2,219.06,217.2,217.86,30565.0,214.1339,215.9676,214.1339,214.7846,30565.0
2024-11-20 09:40:00,217.74,219.08,217.38,218.88,14339.0,214.6662,215.9873,214.3113,215.7902,14339.0
2024-11-20 09:50:00,218.88,219.2,218.11,218.53,17758.0,215.7902,216.1056,215.031,215.4451,17758.0
2024-11-20 10:00:00,218.39,218.87,217.75,217.88,14879.0,215.3071,215.7803,214.6761,214.8043,14879.0
2024-11-20 10:10:00,217.71,218.01,217.33,217.48,14739.0,214.6367,214.9324,214.262,214.4099,14739.0
2024-11-20 10:20:00,217.41,218.15,217.19,218.06,9195.0,214.3409,215.0705,214.124,214.9817,9195.0
2024-11-20 10:30:00,218.17,218.86,217.92,218.86,12137.0,215.0902,215.7704,214.8437,215.7704,12137.0
2024-11-20 10:40:00,218.88,219.14,218.65,219.06,7753.0,215.7902,216.0465,215.5634,215.9676,7753.0
2024-11-20 10:50:00,218.92,218.92,218.02,218.11,11145.0,215.8296,215.8296,214.9423,215.031,11145.0
2024-11-20 11:00:00,218.06,218.32,217.4,217.76,11050.0,214.9817,215.2381,214.331,214.686,11050.0
2024-11-20 11:10:00,217.89,217.92,217.0,217.39,7350.0,214.8141,214.8437,213.9367,214.3212,7350.0
2024-11-20 11:20:00,217.57,217.57,216.63,216.69,9245.0,214.4986,214.4986,213.5719,213.6311,9245.0
2024-11-20 11:30:00,216.72,217.46,216.44,216.97,47423.0,213.6606,214.3902,213.3846,213.9071,47423.0
2024-11-20 11:40:00,216.96,217.45,216.61,217.39,7141.0,213.8973,214.3803,213.5522,214.3212,7141.0
2024-11-20 11:50:00,217.5,218.17,217.42,217.91,12932.0,214.4296,215.0902,214.3508,214.8338,12932.0
2024-11-20 12:00:00,217.77,217.95,217.51,217.68,16218.0,214.6958,214.8733,214.4395,214.6071,16218.0
2024-11-20 12:10:00,217.7,217.75,216.57,216.57,17040.0,214.6268,214.6761,213.5128,213.5128,17040.0
2024-11-20 12:20:00,216.52,216.62,216.15,216.53,11081.0,213.4635,213.5621,213.0987,213.4733,11081.0
2024-11-20 12:30:00,216.49,216.96,216.44,216.89,9063.0,213.4339,213.8973,213.3846,213.8282,9063.0
2024-11-20 12:40:00,216.91,217.16,216.83,217.11,7569.0,213.848,214.0944,213.7691,214.0451,7569.0
2024-11-20 12:50:00,217.01,217.23,216.61,216.83,9379.0,213.9466,214.1634,213.5522,213.7691,9379.0
2024-11-20 13:00:00,216.95,216.97,216.43,216.44,6675.0,213.8874,213.9071,213.3747,213.3846,6675.0
2024-11-20 13:10:00,216.42,216.86,216.4,216.52,6420.0,213.3649,213.7987,213.3452,213.4635,6420.0
2024-11-20 13:20:00,216.48,216.98,216.47,216.64,6813.0,213.424,213.917,213.4142,213.5818,6813.0
2024-11-20 13:30:00,216.64,216.82,216.21,216.31,5650.0,213.5818,213.7592,213.1578,213.2564,5650.0
2024-11-20 13:40:00,216.22,216.54,216.06,216.21,7131.0,213.1677,213.4832,213.01,213.1578,7131.0
2024-11-20 13:50:00,216.21,216.79,216.12,216.79,9143.0,213.1578,213.7297,213.0691,213.7297,9143.0
2024-11-20 14:00:00,216.66,216.93,216.48,216.82,28851.0,213.6015,213.8677,213.424,213.7592,28851.0
2024-11-20 14:10:00,216.79,217.16,216.65,216.93,17378.0,213.7297,214.0944,213.5916,213.8677,17378.0
2024-11-20 14:20:00,216.95,217.42,216.9,217.4,15024.0,213.8874,214.3508,213.8381,214.331,15024.0
2024-11-20 14:30:00,217.4,217.56,217.25,217.4,7440.0,214.331,214.4888,214.1832,214.331,7440.0
2024-11-20 14:40:00,217.49,218.02,217.43,217.89,17778.0,214.4198,214.9423,214.3606,214.8141,17778.0
2024-11-20 14:50:00,217.84,217.84,217.49,217.65,21340.0,214.7648,214.7648,214.4198,214.5775,21340.0
2024-11-20 15:00:00,217.63,217.94,217.44,217.75,16294.0,214.5578,214.8634,214.3705,214.6761,16294.0
2024-11-20 15:10:00,217.77,218.36,217.69,218.3,26889.0,214.6958,215.2775,214.617,215.2183,26889.0
2024-11-20 15:20:00,218.36,218.75,218.32,218.65,19910.0,215.2775,215.662,215.2381,215.5634,19910.0
2024-11-20 15:30:00,218.69,220.02,218.69,219.77,49555.0,215.6028,216.9141,215.6028,216.6676,49555.0
2024-11-20 15:40:00,219.72,219.93,219.37,219.77,31250.0,216.6183,216.8253,216.2732,216.6676,31250.0
2024-11-20 15:50:00,219.69,220.47,219.69,220.44,154570.0,216.5887,217.3577,216.5887,217.3281,154570.0
2024-11-21 09:30:00,222.11,222.69,220.39,220.86,46924.0,218.9746,219.5464,217.2788,217.7422,46924.0
2024-11-21 09:40:00,220.62,222.16,219.78,221.97,17012.0,217.5056,219.0239,216.6774,218.8365,17012.0
2024-11-21 09:50:00,221.92,222.16,220.77,220.99,13789.0,218.7872,219.0239,217.6535,217.8704,13789.0
2024-11-21 10:00:00,221.02,221.15,219.87,220.45,17254.0,217.8999,218.0281,216.7662,217.338,17254.0
2024-11-21 10:10:00,220.33,222.24,220.33,221.87,31131.0,217.2197,219.1027,217.2197,218.7379,31131.0
2024-11-21 10:20:00,221.8,222.17,220.58,220.77,11310.0,218.6689,219.0337,217.4662,217.6535,11310.0
2024-11-21 10:30:00,220.59,221.15,220.1,220.78,16287.0,217.476,218.0281,216.9929,217.6633,16287.0
2024-11-21 10:40:00,220.78,222.22,220.61,222.22,8174.0,217.6633,219.083,217.4957,219.083,8174.0
2024-11-21 10:50:00,222.02,222.79,222.0,222.58,22721.0,218.8858,219.645,218.8661,219.4379,22721.0
2024-11-21 11:00:00,222.7,223.22,222.35,222.35,23741.0,219.5562,220.0689,219.2112,219.2112,23741.0
2024-11-21 11:10:00,222.34,222.43,222.01,222.27,15516.0,219.2013,219.29,218.876,219.1323,15516.0
2024-11-21 11:20:00,222.39,223.11,222.26,223.11,11723.0,219.2506,219.9604,219.1224,219.9604,11723.0
2024-11-21 11:30:00,223.11,223.3,222.69,222.84,18290.0,219.9604,220.1478,219.5464,219.6943,18290.0
2024-11-21 11:40:00,223.0,223.38,222.33,222.41,16129.0,219.852,220.2266,219.1915,219.2703,16129.0
2024-11-21 11:50:00,222.34,222.6,222.2,222.54,5017.0,219.2013,219.4576,219.0633,219.3985,5017.0
2024-11-21 12:00:00,222.63,223.16,222.2,223.16,14726.0,219.4872,220.0097,219.0633,220.0097,14726.0
2024-11-21 12:10:00,223.18,223.25,222.97,223.16,7338.0,220.0295,220.0985,219.8224,220.0097,7338.0
2024-11-21 12:20:00,223.13,224.21,222.98,224.05,25166.0,219.9802,221.0449,219.8323,220.8872,25166.0
2024-11-21 12:30:00,224.13,224.49,223.98,224.43,9912.0,220.966,221.321,220.8182,221.2618,9912.0
2024-11-21 12:40:00,224.37,224.71,224.3,224.53,13119.0,221.2027,221.5379,221.1336,221.3604,13119.0
2024-11-21 12:50:00,224.51,224.94,224.49,224.81,6945.0,221.3407,221.7646,221.321,221.6364,6945.0
2024-11-21 13:00:00,224.99,225.75,224.81,225.66,11390.0,221.8139,222.5632,221.6364,222.4744,11390.0
2024-11-21 13:10:00,225.76,225.82,225.35,225.46,14374.0,222.573,222.6322,222.1688,222.2773,14374.0
2024-11-21 13:20:00,225.35,225.74,225.21,225.3,13125.0,222.1688,222.5533,222.0308,222.1195,13125.0
2024-11-21 13:30:00,225.3,225.7,225.17,225.64,12294.0,222.1195,222.5139,221.9914,222.4547,12294.0
2024-11-21 13:40:00,225.69,225.78,225.51,225.59,31295.0,222.504,222.5927,222.3266,222.4054,31295.0
2024-11-21 13:50:00,225.64,226.24,225.63,226.15,15529.0,222.4547,223.0463,222.4449,222.9575,15529.0
2024-11-21 14:00:00,226.14,226.29,225.89,226.06,12626.0,222.9477,223.0955,222.7012,222.8688,12626.0
2024-11-21 14:10:00,226.0,226.0,225.4,225.4,28630.0,222.8096,222.8096,222.2181,222.2181,28630.0
2024-11-21 14:20:00,225.37,225.77,225.31,225.68,13339.0,222.1885,222.5829,222.1294,222.4942,13339.0
2024-11-21 14:30:00,225.68,225.73,225.15,225.52,12797.0,222.4942,222.5435,221.9716,222.3364,12797.0
2024-11-21 14:40:00,225.53,225.61,225.28,225.42,10023.0,222.3463,222.4251,222.0998,222.2378,10023.0
2024-11-21 14:50:00,225.51,225.53,224.92,225.23,11554.0,222.3266,222.3463,221.7449,222.0505,11554.0
2024-11-21 15:00:00,225.16,225.54,224.89,225.54,18145.0,221.9815,222.3561,221.7153,222.3561,18145.0
2024-11-21 15:10:00,225.46,225.93,225.33,225.63,12842.0,222.2773,222.7406,222.1491,222.4449,12842.0
2024-11-21 15:20:00,225.63,225.68,225.3,225.55,20592.0,222.4449,222.4942,222.1195,222.366,20592.0
2024-11-21 15:30:00,225.51,225.71,224.83,225.01,28320.0,222.3266,222.5237,221.6562,221.8336,28320.0
2024-11-21 15:40:00,225.0,225.19,224.6,224.71,26462.0,221.8238,222.0111,221.4294,221.5379,26462.0
2024-11-21 15:50:00,224.47,224.76,224.06,224.59,154058.0,221.3012,221.5871,220.897,221.4195,154058.0
2024-11-22 09:30:00,226.99,227.03,224.64,226.13,26619.0,223.7857,223.8251,221.4688,222.9378,26619.0
2024-11-22 09:40:00,225.84,225.91,224.89,225.44,14492.0,222.6519,222.7209,221.7153,222.2575,14492.0
2024-11-22 09:50:00,225.42,225.8,224.63,224.78,14723.0,222.2378,222.6125,221.459,221.6069,14723.0
2024-11-22 10:00:00,224.69,225.0,224.21,224.27,17138.0,221.5181,221.8238,221.0449,221.1041,17138.0
2024-11-22 10:10:00,223.71,224.34,223.7,224.18,18585.0,220.552,221.1731,220.5421,221.0153,18585.0
2024-11-22 10:20:00,224.14,224.5,223.74,224.01,10912.0,220.9759,221.3308,220.5815,220.8477,10912.0
2024-11-22 10:30:00,224.03,224.82,223.81,224.67,17322.0,220.8675,221.6463,220.6506,221.4984,17322.0
2024-11-22 10:40:00,224.68,225.04,224.1,224.3,9286.0,221.5083,221.8632,220.9365,221.1336,9286.0
2024-11-22 10:50:00,224.3,224.64,224.12,224.6,5081.0,221.1336,221.4688,220.9562,221.4294,5081.0
2024-11-22 11:00:00,224.62,224.72,224.45,224.65,12314.0,221.4491,221.5477,221.2815,221.4787,12314.0
2024-11-22 11:10:00,224.65,224.83,224.05,224.05,7377.0,221.4787,221.6562,220.8872,220.8872,7377.0
2024-11-22 11:20:00,224.09,224.37,223.76,224.37,8963.0,220.9266,221.2027,220.6013,221.2027,8963.0
2024-11-22 11:30:00,224.26,224.99,223.84,224.99,7153.0,221.0942,221.8139,220.6801,221.8139,7153.0
2024-11-22 11:40:00,224.8,224.89,224.27,224.51,5536.0,221.6266,221.7153,221.1041,221.3407,5536.0
2024-11-22 11:50:00,224.54,225.48,224.53,225.23,26299.0,221.3703,222.297,221.3604,222.0505,26299.0
2024-11-22 12:00:00,225.16,225.37,225.03,225.08,5534.0,221.9815,222.1885,221.8533,221.9026,5534.0
2024-11-22 12:10:00,225.07,225.36,225.07,225.22,7379.0,221.8928,222.1787,221.8928,222.0407,7379.0
2024-11-22 12:20:00,225.27,225.31,225.01,225.15,3680.0,222.0899,222.1294,221.8336,221.9716,3680.0
2024-11-22 12:30:00,225.06,225.06,224.48,224.8,9083.0,221.8829,221.8829,221.3111,221.6266,9083.0
2024-11-22 12:40:00,224.78,225.05,224.74,225.0,5463.0,221.6069,221.8731,221.5674,221.8238,5463.0
2024-11-22 12:50:00,225.11,225.43,225.01,225.4,6519.0,221.9322,222.2477,221.8336,222.2181,6519.0
2024-11-22 13:00:00,225.3,225.69,225.13,225.41,4628.0,222.1195,222.504,221.9519,222.228,4628.0
2024-11-22 13:10:00,225.44,225.67,225.33,225.59,5405.0,222.2575,222.4843,222.1491,222.4054,5405.0
2024-11-22 13:20:00,225.5,225.77,225.5,225.74,4635.0,222.3167,222.5829,222.3167,222.5533,4635.0
2024-11-22 13:30:00,225.73,225.85,225.33,225.47,13680.0,222.5435,222.6618,222.1491,222.2871,13680.0
2024-11-22 13:40:00,225.38,225.59,225.38,225.47,4278.0,222.1984,222.4054,222.1984,222.2871,4278.0
2024-11-22 13:50:00,225.36,225.73,225.22,225.6,4506.0,222.1787,222.5435,222.0407,222.4153,4506.0
2024-11-22 14:00:00,225.72,225.79,225.51,225.7,5826.0,222.5336,222.6026,222.3266,222.5139,5826.0
2024-11-22 14:10:00,225.7,225.77,225.21,225.26,6729.0,222.5139,222.5829,222.0308,222.0801,6729.0
2024-11-22 14:20:00,225.21,225.8,225.21,225.76,6812.0,222.0308,222.6125,222.0308,222.573,6812.0
2024-11-22 14:30:00,225.86,226.18,225.85,226.11,5428.0,222.6716,222.9871,222.6618,222.9181,5428.0
2024-11-22 14:40:00,226.13,226.19,225.86,225.86,5538.0,222.9378,222.997,222.6716,222.6716,5538.0
2024-11-22 14:50:00,225.92,226.1,225.77,225.99,8171.0,222.7308,222.9082,222.5829,222.7998,8171.0
2024-11-22 15:00:00,226.0,226.1,225.43,225.44,8684.0,222.8096,222.9082,222.2477,222.2575,8684.0
2024-11-22 15:10:00,225.51,225.6,225.39,225.45,8461.0,222.3266,222.4153,222.2083,222.2674,8461.0
2024-11-22 15:20:00,225.39,225.65,225.29,225.56,12566.0,222.2083,222.4646,222.1097,222.3759,12566.0
2024-11-22 15:30:00,225.48,225.62,225.2,225.23,9869.0,222.297,222.435,222.0209,222.0505,9869.0
2024-11-22 15:40:00,225.31,225.81,225.3,225.78,11775.0,222.1294,222.6223,222.1195,222.5927,11775.0
2024-11-22 15:50:00,225.73,226.64,225.68,226.44,122550.0,222.5435,223.4406,222.4942,223.2434,122550.0
2024-11-25 09:30:00,229.94,230.0,227.83,229.53,51001.0,226.694,226.7532,224.6138,226.2898,51001.0
2024-11-25 09:40:00,229.72,230.63,229.47,230.32,27500.0,226.4771,227.3743,226.2307,227.0687,27500.0
2024-11-25 09:50:00,230.34,230.65,229.61,229.7,32789.0,227.0884,227.394,226.3687,226.4574,32789.0
2024-11-25 10:00:00,229.66,231.06,229.35,231.06,48586.0,226.418,227.7982,226.1124,227.7982,48586.0
2024-11-25 10:10:00,230.91,232.21,230.42,232.11,28313.0,227.6503,228.932,227.1672,228.8334,28313.0
2024-11-25 10:20:00,231.92,234.08,231.92,234.0,20288.0,228.6461,230.7756,228.6461,230.6967,20288.0
2024-11-25 10:30:00,233.92,234.43,233.56,234.36,20916.0,230.6178,231.1206,230.2629,231.0516,20916.0
2024-11-25 10:40:00,234.36,234.61,233.48,233.54,21653.0,231.0516,231.2981,230.1841,230.2432,21653.0
2024-11-25 10:50:00,233.54,233.95,233.19,233.63,18321.0,230.2432,230.6474,229.8981,230.3319,18321.0
2024-11-25 11:00:00,233.75,234.53,233.75,234.48,26062.0,230.4502,231.2192,230.4502,231.1699,26062.0
2024-11-25 11:10:00,234.41,234.87,234.03,234.78,13627.0,231.1009,231.5544,230.7263,231.4657,13627.0
2024-11-25 11:20:00,234.69,235.19,234.53,235.09,16206.0,231.377,231.8699,231.2192,231.7713,16206.0
2024-11-25 11:30:00,235.19,235.43,234.25,234.26,13592.0,231.8699,232.1065,230.9432,230.953,13592.0
2024-11-25 11:40:00,234.12,234.31,233.8,233.92,10353.0,230.815,231.0023,230.4995,230.6178,10353.0
2024-11-25 11:50:00,233.92,234.54,233.92,234.54,8136.0,230.6178,231.2291,230.6178,231.2291,8136.0
2024-11-25 12:00:00,234.66,235.15,234.51,234.99,11162.0,231.3474,231.8305,231.1995,231.6727,11162.0
2024-11-25 12:10:00,234.9,235.19,234.37,234.61,13013.0,231.584,231.8699,231.0615,231.2981,13013.0
2024-11-25 12:20:00,234.45,234.54,233.28,233.29,11161.0,231.1404,231.2291,229.9869,229.9967,11161.0
2024-11-25 12:30:00,233.37,233.57,233.16,233.23,10845.0,230.0756,230.2728,229.8686,229.9376,10845.0
2024-11-25 12:40:00,233.17,233.29,231.94,232.44,15185.0,229.8784,229.9967,228.6658,229.1587,15185.0
2024-11-25 12:50:00,232.56,233.26,232.56,232.87,16485.0,229.277,229.9672,229.277,229.5827,16485.0
2024-11-25 13:00:00,232.83,233.12,232.77,232.98,8882.0,229.5432,229.8291,229.4841,229.6911,8882.0
2024-11-25 13:10:00,232.99,233.37,232.92,232.93,12863.0,229.701,230.0756,229.632,229.6418,12863.0
2024-11-25 13:20:00,232.93,233.37,232.92,233.0,6923.0,229.6418,230.0756,229.632,229.7108,6923.0
2024-11-25 13:30:00,233.17,233.67,233.1,233.35,7498.0,229.8784,230.3714,229.8094,230.0559,7498.0
2024-11-25 13:40:00,233.38,233.41,232.84,232.93,12920.0,230.0855,230.115,229.5531,229.6418,12920.0
2024-11-25 13:50:00,233.04,233.24,232.83,233.06,17361.0,229.7503,229.9474,229.5432,229.77,17361.0
2024-11-25 14:00:00,233.02,233.6,232.89,233.51,22269.0,229.7305,230.3024,229.6024,230.2136,22269.0
2024-11-25 14:10:00,233.49,233.94,233.33,233.33,12180.0,230.1939,230.6376,230.0362,230.0362,12180.0
2024-11-25 14:20:00,233.29,233.94,233.15,233.86,25222.0,229.9967,230.6376,229.8587,230.5587,25222.0
2024-11-25 14:30:00,233.85,233.93,233.6,233.73,14002.0,230.5488,230.6277,230.3024,230.4305,14002.0
2024-11-25 14:40:00,233.63,234.15,233.46,233.86,13970.0,230.3319,230.8446,230.1643,230.5587,13970.0
2024-11-25 14:50:00,233.86,234.12,233.7,233.7,9470.0,230.5587,230.815,230.4009,230.4009,9470.0
2024-11-25 15:00:00,233.69,234.21,233.43,234.04,18872.0,230.3911,230.9037,230.1348,230.7361,18872.0
2024-11-25 15:10:00,234.04,234.21,233.6,233.8,27438.0,230.7361,230.9037,230.3024,230.4995,27438.0
2024-11-25 15:20:00,233.77,234.29,233.66,234.29,21513.0,230.47,230.9826,230.3615,230.9826,21513.0
2024-11-25 15:30:00,234.22,234.44,233.85,234.11,29495.0,230.9136,231.1305,230.5488,230.8052,29495.0
2024-11-25 15:40:00,234.13,234.48,234.05,234.16,38728.0,230.8249,231.1699,230.746,230.8545,38728.0
2024-11-25 15:50:00,234.12,234.39,233.54,233.82,209463.0,230.815,231.0812,230.2432,230.5193,209463.0
2024-11-26 09:30:00,237.36,238.76,233.71,233.77,135910.0,234.0093,235.3895,230.4108,230.47,135910.0
2024-11-26 09:40:00,233.81,234.14,232.78,233.49,48302.0,230.5094,230.8347,229.4939,230.1939,48302.0
2024-11-26 09:50:00,233.56,234.62,233.44,234.31,77416.0,230.2629,231.308,230.1446,231.0023,77416.0
2024-11-26 10:00:00,234.52,235.21,234.02,235.13,70002.0,231.2094,231.8896,230.7164,231.8108,70002.0
2024-11-26 10:10:00,234.97,235.06,233.67,233.8,53552.0,231.653,231.7417,230.3714,230.4995,53552.0
2024-11-26 10:20:00,233.8,234.49,233.13,233.47,52073.0,230.4995,231.1798,229.839,230.1742,52073.0
2024-11-26 10:30:00,233.3,234.03,232.79,233.84,16335.0,230.0066,230.7263,229.5038,230.539,16335.0
2024-11-26 10:40:00,233.84,233.9,232.6,232.69,36430.0,230.539,230.5981,229.3165,229.4052,36430.0
2024-11-26 10:50:00,232.75,232.96,232.32,232.59,6698.0,229.4644,229.6714,229.0404,229.3066,6698.0
2024-11-26 11:00:00,232.59,232.97,232.11,232.12,15190.0,229.3066,229.6812,228.8334,228.8432,15190.0
2024-11-26 11:10:00,232.1,232.41,231.34,231.45,37248.0,228.8235,229.1292,228.0743,228.1827,37248.0
2024-11-26 11:20:00,231.45,231.65,230.69,230.69,20048.0,228.1827,228.3799,227.4334,227.4334,20048.0
2024-11-26 11:30:00,230.68,230.83,229.7,229.7,16216.0,227.4236,227.5715,226.4574,226.4574,16216.0
2024-11-26 11:40:00,229.83,229.86,228.83,229.19,13310.0,226.5856,226.6152,225.5997,225.9546,13310.0
2024-11-26 11:50:00,229.28,229.69,229.21,229.56,19810.0,226.0433,226.4476,225.9743,226.3194,19810.0
2024-11-26 12:00:00,229.55,229.55,228.56,228.63,8396.0,226.3095,226.3095,225.3335,225.4025,8396.0
2024-11-26 12:10:00,228.79,228.81,227.9,228.01,16320.0,225.5603,225.58,224.6828,224.7913,16320.0
2024-11-26 12:20:00,228.03,228.29,227.73,228.16,21110.0,224.811,225.0673,224.5152,224.9392,21110.0
2024-11-26 12:30:00,228.19,228.19,227.79,227.87,10679.0,224.9687,224.9687,224.5744,224.6532,10679.0
2024-11-26 12:40:00,227.81,228.5,227.81,228.5,18457.0,224.5941,225.2744,224.5941,225.2744,18457.0
2024-11-26 12:50:00,228.56,229.0,228.46,228.87,22975.0,225.3335,225.7673,225.2349,225.6391,22975.0
2024-11-26 13:00:00,228.86,228.95,227.95,228.43,22546.0,225.6293,225.718,224.7321,225.2053,22546.0
2024-11-26 13:10:00,228.43,228.86,228.34,228.63,14617.0,225.2053,225.6293,225.1166,225.4025,14617.0
2024-11-26 13:20:00,228.73,229.44,228.63,229.44,9125.0,225.5011,226.2011,225.4025,226.2011,9125.0
2024-11-26 13:30:00,229.34,229.55,228.97,229.01,6949.0,226.1025,226.3095,225.7377,225.7772,6949.0
2024-11-26 13:40:00,229.15,229.73,229.15,229.66,7953.0,225.9152,226.487,225.9152,226.418,7953.0
2024-11-26 13:50:00,229.55,229.74,229.31,229.74,17003.0,226.3095,226.4968,226.0729,226.4968,17003.0
2024-11-26 14:00:00,229.71,229.84,229.3,229.41,16306.0,226.4673,226.5954,226.0631,226.1715,16306.0
2024-11-26 14:10:00,229.32,229.39,228.95,228.96,15822.0,226.0828,226.1518,225.718,225.7279,15822.0
2024-11-26 14:20:00,229.0,229.09,228.09,228.09,20044.0,225.7673,225.856,224.8701,224.8701,20044.0
2024-11-26 14:30:00,228.04,228.04,227.38,227.55,17914.0,224.8208,224.8208,224.1702,224.3378,17914.0
2024-11-26 14:40:00,227.52,227.67,227.27,227.62,11666.0,224.3082,224.4561,224.0617,224.4068,11666.0
2024-11-26 14:50:00,227.65,227.92,227.38,227.65,19087.0,224.4364,224.7025,224.1702,224.4364,19087.0
2024-11-26 15:00:00,227.47,227.7,227.19,227.45,10239.0,224.2589,224.4856,223.9828,224.2392,10239.0
2024-11-26 15:10:00,227.4,227.66,227.13,227.26,21965.0,224.1899,224.4462,223.9237,224.0519,21965.0
2024-11-26 15:20:00,227.1,227.46,226.75,227.21,38520.0,223.8941,224.249,223.5491,224.0026,38520.0
2024-11-26 15:30:00,227.29,227.82,227.08,227.77,26865.0,224.0814,224.604,223.8744,224.5547,26865.0
2024-11-26 15:40:00,227.72,228.63,227.68,228.43,34278.0,224.5054,225.4025,224.4659,225.2053,34278.0
2024-11-26 15:50:00,228.54,229.09,228.11,228.81,117010.0,225.3138,225.856,224.8899,225.58,117010.0
2024-11-27 09:30:00,228.09,229.09,227.82,228.14,27756.0,224.8701,225.856,224.604,224.9194,27756.0
2024-11-27 09:40:00,228.42,229.97,228.33,229.68,20326.0,225.1955,226.7236,225.1068,226.4377,20326.0
2024-11-27 09:50:00,229.52,229.52,227.72,228.15,10221.0,226.28,226.28,224.5054,224.9293,10221.0
2024-11-27 10:00:00,227.89,228.04,226.56,226.81,17778.0,224.673,224.8208,223.3617,223.6082,17778.0
2024-11-27 10:10:00,226.49,226.65,224.83,225.05,15734.0,223.2927,223.4505,221.6562,221.8731,15734.0
2024-11-27 10:20:00,225.1,225.43,224.24,224.25,31207.0,221.9223,222.2477,221.0745,221.0843,31207.0
2024-11-27 10:30:00,224.3,224.94,223.98,224.07,15024.0,221.1336,221.7646,220.8182,220.9069,15024.0
2024-11-27 10:40:00,224.0,224.83,224.0,224.43,12782.0,220.8379,221.6562,220.8379,221.2618,12782.0
2024-11-27 10:50:00,224.46,225.02,224.13,224.8,9003.0,221.2914,221.8435,220.966,221.6266,9003.0
2024-11-27 11:00:00,224.69,224.86,223.92,224.82,12242.0,221.5181,221.6857,220.759,221.6463,12242.0
2024-11-27 11:10:00,224.82,224.82,223.66,223.75,20466.0,221.6463,221.6463,220.5027,220.5914,20466.0
2024-11-27 11:20:00,223.8,224.19,223.58,223.8,39448.0,220.6407,221.0252,220.4238,220.6407,39448.0
2024-11-27 11:30:00,223.67,224.17,223.4,223.48,26695.0,220.5125,221.0055,220.2463,220.3252,26695.0
2024-11-27 11:40:00,223.57,223.82,223.13,223.39,20407.0,220.4139,220.6604,219.9802,220.2365,20407.0
2024-11-27 11:50:00,223.26,223.48,223.11,223.11,15496.0,220.1083,220.3252,219.9604,219.9604,15496.0
2024-11-27 12:00:00,223.04,223.71,222.9,223.05,18429.0,219.8914,220.552,219.7534,219.9013,18429.0
2024-11-27 12:10:00,223.0,223.46,222.94,223.35,9426.0,219.852,220.3055,219.7928,220.1971,9426.0
2024-11-27 12:20:00,223.33,223.41,223.06,223.22,9693.0,220.1773,220.2562,219.9111,220.0689,9693.0
2024-11-27 12:30:00,223.3,223.41,222.87,223.41,10166.0,220.1478,220.2562,219.7238,220.2562,10166.0
2024-11-27 12:40:00,223.43,223.51,222.86,223.09,8019.0,220.2759,220.3548,219.714,219.9407,8019.0
2024-11-27 12:50:00,223.2,223.34,222.92,223.31,14048.0,220.0492,220.1872,219.7731,220.1576,14048.0
2024-11-27 13:00:00,223.31,223.86,223.05,223.78,8835.0,220.1576,220.6999,219.9013,220.621,8835.0
2024-11-27 13:10:00,223.83,224.67,223.82,224.67,11564.0,220.6703,221.4984,220.6604,221.4984,11564.0
2024-11-27 13:20:00,224.61,224.78,224.6,224.75,8170.0,221.4393,221.6069,221.4294,221.5773,8170.0
2024-11-27 13:30:00,224.74,225.62,224.74,225.62,11393.0,221.5674,222.435,221.5674,222.435,11393.0
2024-11-27 13:40:00,225.73,225.81,225.31,225.71,8359.0,222.5435,222.6223,222.1294,222.5237,8359.0
2024-11-27 13:50:00,225.72,226.35,225.63,226.17,10538.0,222.5336,223.1547,222.4449,222.9772,10538.0
2024-11-27 14:00:00,226.13,226.45,225.94,225.94,8703.0,222.9378,223.2533,222.7505,222.7505,8703.0
2024-11-27 14:10:00,225.93,226.79,225.92,226.23,11289.0,222.7406,223.5885,222.7308,223.0364,11289.0
2024-11-27 14:20:00,226.38,226.39,225.98,225.98,8769.0,223.1843,223.1941,222.7899,222.7899,8769.0
2024-11-27 14:30:00,226.08,226.66,226.08,226.6,10674.0,222.8885,223.4603,222.8885,223.4012,10674.0
2024-11-27 14:40:00,226.63,226.96,226.57,226.76,7322.0,223.4307,223.7561,223.3716,223.5589,7322.0
2024-11-27 14:50:00,226.72,226.97,226.71,226.96,7320.0,223.5195,223.7659,223.5096,223.7561,7320.0
2024-11-27 15:00:00,226.95,227.29,226.85,227.16,11100.0,223.7462,224.0814,223.6476,223.9533,11100.0
2024-11-27 15:10:00,227.08,227.43,226.74,226.74,12250.0,223.8744,224.2195,223.5392,223.5392,12250.0
2024-11-27 15:20:00,226.74,226.76,226.41,226.51,13894.0,223.5392,223.5589,223.2139,223.3124,13894.0
2024-11-27 15:30:00,226.43,226.43,226.07,226.29,14140.0,223.2336,223.2336,222.8787,223.0955,14140.0
2024-11-27 15:40:00,226.18,226.25,225.78,226.07,26070.0,222.9871,223.0561,222.5927,222.8787,26070.0
2024-11-27 15:50:00,226.17,226.88,226.17,226.39,83518.0,222.9772,223.6772,222.9772,223.1941,83518.0
2024-11-29 09:30:00,227.86,230.32,226.71,229.56,32164.0,224.6434,227.0687,223.5096,226.3194,32164.0
2024-11-29 09:40:00,229.39,230.06,228.94,229.39,17920.0,226.1518,226.8123,225.7081,226.1518,17920.0
2024-11-29 09:50:00,229.34,230.54,229.25,229.77,19032.0,226.1025,227.2856,226.0138,226.5264,19032.0
2024-11-29 10:00:00,229.93,230.74,228.82,230.74,18942.0,226.6842,227.4827,225.5898,227.4827,18942.0
2024-11-29 10:10:00,230.62,231.66,230.48,231.62,20997.0,227.3644,228.3897,227.2264,228.3503,20997.0
2024-11-29 10:20:00,231.67,231.84,230.84,230.84,12966.0,228.3996,228.5672,227.5813,227.5813,12966.0
2024-11-29 10:30:00,231.0,231.37,230.71,230.91,16129.0,227.7391,228.1038,227.4532,227.6503,16129.0
2024-11-29 10:40:00,230.7,231.09,230.7,230.97,8055.0,227.4433,227.8278,227.4433,227.7095,8055.0
2024-11-29 10:50:00,230.95,231.34,230.93,231.31,11955.0,227.6898,228.0743,227.67,228.0447,11955.0
2024-11-29 11:00:00,231.31,231.98,231.31,231.57,14933.0,228.0447,228.7052,228.0447,228.301,14933.0
2024-11-29 11:10:00,231.56,232.17,231.43,231.8,18892.0,228.2912,228.8925,228.163,228.5278,18892.0
2024-11-29 11:20:00,231.85,232.09,231.66,231.74,19905.0,228.5771,228.8137,228.3897,228.4686,19905.0
2024-11-29 11:30:00,231.81,231.9,231.06,231.06,19560.0,228.5376,228.6264,227.7982,227.7982,19560.0
2024-11-29 11:40:00,231.09,231.09,230.54,230.68,18230.0,227.8278,227.8278,227.2856,227.4236,18230.0
2024-11-29 11:50:00,230.68,231.18,230.67,230.82,15874.0,227.4236,227.9165,227.4137,227.5616,15874.0
2024-11-29 12:00:00,230.8,230.8,230.02,230.02,17399.0,227.5419,227.5419,226.7729,226.7729,17399.0
2024-11-29 12:10:00,229.93,230.4,229.85,230.09,12077.0,226.6842,227.1475,226.6053,226.8419,12077.0
2024-11-29 12:20:00,230.12,230.12,229.4,229.53,10649.0,226.8715,226.8715,226.1616,226.2898,10649.0
2024-11-29 12:30:00,229.63,230.0,229.63,229.91,19684.0,226.3884,226.7532,226.3884,226.6644,19684.0
2024-11-29 12:40:00,230.03,230.1,229.35,229.56,20557.0,226.7828,226.8518,226.1124,226.3194,20557.0
2024-11-29 12:50:00,229.55,229.99,229.1,229.43,156504.0,226.3095,226.7433,225.8659,226.1912,156504.0
2024-12-02 09:30:00,229.01,230.93,228.17,229.99,22278.0,225.7772,227.67,224.949,226.7433,22278.0
2024-12-02 09:40:00,229.98,230.63,229.44,230.58,13188.0,226.7335,227.3743,226.2011,227.325,13188.0
2024-12-02 09:50:00,230.36,231.25,230.36,231.11,13893.0,227.1081,227.9855,227.1081,227.8475,13893.0
2024-12-02 10:00:00,231.26,231.44,230.55,230.93,23308.0,227.9954,228.1728,227.2954,227.67,23308.0
2024-12-02 10:10:00,230.92,230.94,230.15,230.16,23373.0,227.6602,227.6799,226.9011,226.9109,23373.0
2024-12-02 10:20:00,230.13,231.1,230.13,230.81,10363.0,226.8813,227.8376,226.8813,227.5517,10363.0
2024-12-02 10:30:00,230.84,231.65,230.69,231.47,9480.0,227.5813,228.3799,227.4334,228.2024,9480.0
2024-12-02 10:40:00,231.43,231.72,231.08,231.08,23700.0,228.163,228.4489,227.8179,227.8179,23700.0
2024-12-02 10:50:00,231.21,231.79,230.96,231.66,16480.0,227.9461,228.5179,227.6996,228.3897,16480.0
2024-12-02 11:00:00,231.65,232.13,231.65,231.81,9597.0,228.3799,228.8531,228.3799,228.5376,9597.0
2024-12-02 11:10:00,231.86,232.95,231.77,232.6,30367.0,228.5869,229.6615,228.4982,229.3165,30367.0
2024-12-02 11:20:00,232.59,233.29,232.59,233.23,12017.0,229.3066,229.9967,229.3066,229.9376,12017.0
2024-12-02 11:30:00,233.23,233.92,232.99,233.92,27609.0,229.9376,230.6178,229.701,230.6178,27609.0
2024-12-02 11:40:00,233.86,234.17,233.58,233.95,12926.0,230.5587,230.8643,230.2826,230.6474,12926.0
2024-12-02 11:50:00,234.05,234.33,233.92,234.0,17642.0,230.746,231.0221,230.6178,230.6967,17642.0
2024-12-02 12:00:00,234.01,234.25,233.88,234.03,13708.0,230.7066,230.9432,230.5784,230.7263,13708.0
2024-12-02 12:10:00,234.15,234.51,234.11,234.39,8579.0,230.8446,231.1995,230.8052,231.0812,8579.0
2024-12-02 12:20:00,234.54,234.71,234.12,234.12,8563.0,231.2291,231.3967,230.815,230.815,8563.0
2024-12-02 12:30:00,234.15,234.71,234.11,234.71,20114.0,230.8446,231.3967,230.8052,231.3967,20114.0
2024-12-02 12:40:00,234.73,235.4,234.57,235.32,16936.0,231.4164,232.0769,231.2587,231.9981,16936.0
2024-12-02 12:50:00,235.35,235.99,235.35,235.8,12698.0,232.0277,232.6586,232.0277,232.4713,12698.0
2024-12-02 13:00:00,235.92,236.07,235.53,235.72,11350.0,232.5896,232.7375,232.2051,232.3924,11350.0
2024-12-02 13:10:00,235.67,235.91,235.11,235.32,16661.0,232.3431,232.5797,231.791,231.9981,16661.0
2024-12-02 13:20:00,235.37,235.93,235.24,235.81,14902.0,232.0474,232.5995,231.9192,232.4812,14902.0
2024-12-02 13:30:00,235.81,235.89,235.3,235.72,74076.0,232.4812,232.56,231.9784,232.3924,74076.0
2024-12-02 13:40:00,235.98,236.03,235.38,235.51,17754.0,232.6488,232.6981,232.0572,232.1854,17754.0
2024-12-02 13:50:00,235.4,235.46,234.91,234.96,44057.0,232.0769,232.1361,231.5939,231.6432,44057.0
2024-12-02 14:00:00,234.96,234.96,234.5,234.51,36287.0,231.6432,231.6432,231.1897,231.1995,36287.0
2024-12-02 14:10:00,234.45,234.45,233.9,233.94,28520.0,231.1404,231.1404,230.5981,230.6376,28520.0
2024-12-02 14:20:00,233.98,233.99,233.6,233.79,22850.0,230.677,230.6869,230.3024,230.4897,22850.0
2024-12-02 14:30:00,233.7,234.29,233.7,234.18,24579.0,230.4009,230.9826,230.4009,230.8742,24579.0
2024-12-02 14:40:00,234.18,234.46,234.06,234.31,23978.0,230.8742,231.1502,230.7559,231.0023,23978.0
2024-12-02 14:50:00,234.22,234.3,233.82,234.16,25762.0,230.9136,230.9925,230.5193,230.8545,25762.0
2024-12-02 15:00:00,234.08,234.08,233.44,233.56,23081.0,230.7756,230.7756,230.1446,230.2629,23081.0
2024-12-02 15:10:00,233.57,234.05,233.5,233.72,30355.0,230.2728,230.746,230.2038,230.4207,30355.0
2024-12-02 15:20:00,233.81,234.55,233.74,234.29,40511.0,230.5094,231.2389,230.4404,230.9826,40511.0
2024-12-02 15:30:00,234.28,234.71,234.24,234.63,47191.0,230.9728,231.3967,230.9333,231.3178,47191.0
2024-12-02 15:40:00,234.59,234.65,234.09,234.1,45503.0,231.2784,231.3375,230.7854,230.7953,45503.0
2024-12-02 15:50:00,234.07,234.45,233.17,233.48,229237.0,230.7657,231.1404,229.8784,230.1841,229237.0
2024-12-03 09:30:00,230.49,232.79,230.16,231.66,39052.0,227.2363,229.5038,226.9109,228.3897,39052.0
2024-12-03 09:40:00,232.17,232.64,229.93,229.98,15141.0,228.8925,229.3559,226.6842,226.7335,15141.0
2024-12-03 09:50:00,230.05,230.82,229.76,230.0,30259.0,226.8025,227.5616,226.5166,226.7532,30259.0
2024-12-03 10:00:00,229.81,229.99,228.81,228.81,27779.0,226.5659,226.7433,225.58,225.58,27779.0
2024-12-03 10:10:00,228.95,229.32,228.63,228.66,23669.0,225.718,226.0828,225.4025,225.4321,23669.0
2024-12-03 10:20:00,228.78,229.78,228.4,229.4,14243.0,225.5504,226.5363,225.1758,226.1616,14243.0
2024-12-03 10:30:00,229.51,229.74,229.03,229.38,17692.0,226.2701,226.4968,225.7969,226.1419,17692.0
2024-12-03 10:40:00,229.33,229.72,229.2,229.63,11334.0,226.0926,226.4771,225.9645,226.3884,11334.0
2024-12-03 10:50:00,229.65,229.86,229.37,229.78,33286.0,226.4081,226.6152,226.1321,226.5363,33286.0
2024-12-03 11:00:00,229.72,230.03,229.41,229.69,19770.0,226.4771,226.7828,226.1715,226.4476,19770.0
2024-12-03 11:10:00,229.74,229.82,229.51,229.67,16155.0,226.4968,226.5757,226.2701,226.4278,16155.0
2024-12-03 11:20:00,229.67,230.31,229.52,230.28,32068.0,226.4278,227.0588,226.28,227.0292,32068.0
2024-12-03 11:30:00,230.28,230.53,229.26,229.28,27444.0,227.0292,227.2757,226.0236,226.0433,27444.0
2024-12-03 11:40:00,229.54,229.72,229.21,229.72,29270.0,226.2997,226.4771,225.9743,226.4771,29270.0
2024-12-03 11:50:00,229.7,230.25,229.65,229.68,25686.0,226.4574,226.9996,226.4081,226.4377,25686.0
2024-12-03 12:00:00,229.64,229.65,229.18,229.46,16203.0,226.3983,226.4081,225.9448,226.2208,16203.0
2024-12-03 12:10:00,229.38,229.6,229.21,229.54,13804.0,226.1419,226.3588,225.9743,226.2997,13804.0
2024-12-03 12:20:00,229.56,229.6,229.32,229.35,18330.0,226.3194,226.3588,226.0828,226.1124,18330.0
2024-12-03 12:30:00,229.34,229.61,229.17,229.61,13735.0,226.1025,226.3687,225.9349,226.3687,13735.0
2024-12-03 12:40:00,229.58,230.15,229.41,230.15,16732.0,226.3391,226.9011,226.1715,226.9011,16732.0
2024-12-03 12:50:00,230.05,230.54,229.85,230.3,31868.0,226.8025,227.2856,226.6053,227.0489,31868.0
2024-12-03 13:00:00,230.17,230.17,229.71,229.87,13577.0,226.9208,226.9208,226.4673,226.625,13577.0
2024-12-03 13:10:00,229.94,230.08,229.66,229.86,14371.0,226.694,226.832,226.418,226.6152,14371.0
2024-12-03 13:20:00,229.94,230.02,229.29,229.29,12692.0,226.694,226.7729,226.0532,226.0532,12692.0
2024-12-03 13:30:00,229.22,229.31,228.8,229.09,30620.0,225.9842,226.0729,225.5701,225.856,30620.0
2024-12-03 13:40:00,229.05,229.1,228.47,228.8,35954.0,225.8166,225.8659,225.2448,225.5701,35954.0
2024-12-03 13:50:00,228.78,229.31,228.68,229.31,12359.0,225.5504,226.0729,225.4518,226.0729,12359.0
2024-12-03 14:00:00,229.28,229.35,229.08,229.21,11250.0,226.0433,226.1124,225.8462,225.9743,11250.0
2024-12-03 14:10:00,229.25,229.34,228.87,229.24,25035.0,226.0138,226.1025,225.6391,226.0039,25035.0
2024-12-03 14:20:00,229.27,229.33,228.79,228.87,15627.0,226.0335,226.0926,225.5603,225.6391,15627.0
2024-12-03 14:30:00,228.82,229.22,228.82,229.01,17310.0,225.5898,225.9842,225.5898,225.7772,17310.0
2024-12-03 14:40:00,229.0,229.39,228.85,229.34,12879.0,225.7673,226.1518,225.6194,226.1025,12879.0
2024-12-03 14:50:00,229.34,229.43,229.14,229.29,23075.0,226.1025,226.1912,225.9053,226.0532,23075.0
2024-12-03 15:00:00,229.29,229.42,228.98,229.02,16122.0,226.0532,226.1814,225.7476,225.787,16122.0
2024-12-03 15:10:00,228.92,229.45,228.83,229.4,23892.0,225.6884,226.2109,225.5997,226.1616,23892.0
2024-12-03 15:20:00,229.43,229.65,229.31,229.38,19123.0,226.1912,226.4081,226.0729,226.1419,19123.0
2024-12-03 15:30:00,229.37,229.37,228.72,228.74,38795.0,226.1321,226.1321,225.4912,225.511,38795.0
2024-12-03 15:40:00,228.8,228.92,228.09,228.33,45241.0,225.5701,225.6884,224.8701,225.1068,45241.0
2024-12-03 15:50:00,228.29,228.54,228.14,228.45,151027.0,225.0673,225.3138,224.9194,225.2251,151027.0
2024-12-04 09:30:00,231.27,231.86,226.91,226.92,25141.0,228.0052,228.5869,223.7068,223.7167,25141.0
2024-12-04 09:40:00,226.92,227.84,226.49,227.46,12534.0,223.7167,224.6237,223.2927,224.249,12534.0
2024-12-04 09:50:00,227.72,227.8,225.85,226.04,37450.0,224.5054,224.5842,222.6618,222.8491,37450.0
2024-12-04 10:00:00,225.78,226.92,225.53,226.04,86698.0,222.5927,223.7167,222.3463,222.8491,86698.0
2024-12-04 10:10:00,226.04,226.78,225.65,225.82,36102.0,222.8491,223.5786,222.4646,222.6322,36102.0
2024-12-04 10:20:00,225.82,226.61,225.82,226.45,49575.0,222.6322,223.411,222.6322,223.2533,49575.0
2024-12-04 10:30:00,226.51,226.82,226.2,226.39,18635.0,223.3124,223.6181,223.0068,223.1941,18635.0
2024-12-04 10:40:00,226.39,226.57,225.81,225.82,18472.0,223.1941,223.3716,222.6223,222.6322,18472.0
2024-12-04 10:50:00,225.83,226.22,225.81,226.2,13158.0,222.642,223.0265,222.6223,223.0068,13158.0
2024-12-04 11:00:00,226.21,227.33,226.14,226.86,19387.0,223.0167,224.1209,222.9477,223.6575,19387.0
2024-12-04 11:10:00,226.86,226.87,226.6,226.72,12960.0,223.6575,223.6674,223.4012,223.5195,12960.0
2024-12-04 11:20:00,226.72,227.45,226.71,227.0,29169.0,223.5195,224.2392,223.5096,223.7955,29169.0
2024-12-04 11:30:00,226.96,227.2,226.53,226.64,12485.0,223.7561,223.9927,223.3322,223.4406,12485.0
2024-12-04 11:40:00,226.64,226.78,226.34,226.58,9586.0,223.4406,223.5786,223.1448,223.3815,9586.0
2024-12-04 11:50:00,226.56,226.92,226.49,226.74,13130.0,223.3617,223.7167,223.2927,223.5392,13130.0
2024-12-04 12:00:00,226.74,226.93,226.41,226.67,10495.0,223.5392,223.7265,223.2139,223.4702,10495.0
2024-12-04 12:10:00,226.6,226.72,226.32,226.42,6233.0,223.4012,223.5195,223.1251,223.2237,6233.0
2024-12-04 12:20:00,226.33,226.57,226.21,226.31,8920.0,223.135,223.3716,223.0167,223.1153,8920.0
2024-12-04 12:30:00,226.21,226.23,225.92,226.09,10423.0,223.0167,223.0364,222.7308,222.8984,10423.0
2024-12-04 12:40:00,226.18,226.18,225.03,225.19,32147.0,222.9871,222.9871,221.8533,222.0111,32147.0
2024-12-04 12:50:00,225.13,225.7,225.01,225.48,18865.0,221.9519,222.5139,221.8336,222.297,18865.0
2024-12-04 13:00:00,225.48,225.99,225.41,225.58,16702.0,222.297,222.7998,222.228,222.3956,16702.0
2024-12-04 13:10:00,225.69,226.16,224.52,224.73,48856.0,222.504,222.9674,221.3505,221.5576,48856.0
2024-12-04 13:20:00,224.73,225.0,224.49,224.54,61438.0,221.5576,221.8238,221.321,221.3703,61438.0
2024-12-04 13:30:00,224.64,224.87,224.21,224.44,12363.0,221.4688,221.6956,221.0449,221.2717,12363.0
2024-12-04 13:40:00,224.43,224.88,224.29,224.79,23902.0,221.2618,221.7055,221.1238,221.6167,23902.0
2024-12-04 13:50:00,224.81,224.88,224.38,224.38,46869.0,221.6364,221.7055,221.2125,221.2125,46869.0
2024-12-04 14:00:00,224.43,224.65,224.0,224.44,19346.0,221.2618,221.4787,220.8379,221.2717,19346.0
2024-12-04 14:10:00,224.43,224.43,224.13,224.2,10211.0,221.2618,221.2618,220.966,221.0351,10211.0
2024-12-04 14:20:00,224.32,224.44,223.83,223.91,18833.0,221.1534,221.2717,220.6703,220.7491,18833.0
2024-12-04 14:30:00,223.97,224.24,223.74,224.06,23040.0,220.8083,221.0745,220.5815,220.897,23040.0
2024-12-04 14:40:00,224.0,224.0,223.0,223.8,107654.0,220.8379,220.8379,219.852,220.6407,107654.0
2024-12-04 14:50:00,223.9,224.04,223.44,223.54,14449.0,220.7393,220.8773,220.2858,220.3844,14449.0
2024-12-04 15:00:00,223.53,223.63,223.06,223.28,22504.0,220.3745,220.4731,219.9111,220.128,22504.0
2024-12-04 15:10:00,223.28,223.3,222.91,222.98,16961.0,220.128,220.1478,219.7633,219.8323,16961.0
2024-12-04 15:20:00,222.9,223.08,222.79,222.88,17482.0,219.7534,219.9309,219.645,219.7337,17482.0
2024-12-04 15:30:00,222.89,223.03,222.54,222.86,34989.0,219.7435,219.8816,219.3985,219.714,34989.0
2024-12-04 15:40:00,222.86,223.8,222.86,223.78,39852.0,219.714,220.6407,219.714,220.621,39852.0
2024-12-04 15:50:00,223.86,224.04,223.46,223.74,114100.0,220.6999,220.8773,220.3055,220.5815,114100.0
2024-12-05 09:30:00,222.77,222.94,221.07,222.13,56548.0,220.6516,220.8199,218.9677,220.0176,56548.0
2024-12-05 09:40:00,222.23,223.03,221.35,221.67,21455.0,220.1167,220.9091,219.2451,219.562,21455.0
2024-12-05 09:50:00,221.5,221.67,220.78,221.35,17007.0,219.3936,219.562,218.6805,219.2451,17007.0
2024-12-05 10:00:00,221.32,222.21,221.13,221.8,103893.0,219.2153,220.0969,219.0271,219.6908,103893.0
2024-12-05 10:10:00,221.76,221.76,220.88,221.02,11963.0,219.6512,219.6512,218.7795,218.9182,11963.0
2024-12-05 10:20:00,220.88,220.95,220.2,220.71,17588.0,218.7795,218.8489,218.106,218.6111,17588.0
2024-12-05 10:30:00,220.71,221.05,220.39,220.84,31029.0,218.6111,218.9479,218.2942,218.7399,31029.0
2024-12-05 10:40:00,220.82,220.94,220.28,220.62,12699.0,218.7201,218.839,218.1852,218.522,12699.0
2024-12-05 10:50:00,220.61,221.0,220.14,220.35,26337.0,218.5121,218.8984,218.0466,218.2546,26337.0
2024-12-05 11:00:00,220.12,220.23,219.66,219.89,10255.0,218.0268,218.1357,217.5711,217.7989,10255.0
2024-12-05 11:10:00,219.98,220.24,219.64,219.7,7559.0,217.8881,218.1456,217.5513,217.6107,7559.0
2024-12-05 11:20:00,219.57,221.1,219.49,220.33,26142.0,217.482,218.9974,217.4027,218.2348,26142.0
2024-12-05 11:30:00,220.53,220.55,219.86,220.12,16471.0,218.4329,218.4527,217.7692,218.0268,16471.0
2024-12-05 11:40:00,220.2,220.42,219.63,219.77,13979.0,218.106,218.3239,217.5414,217.6801,13979.0
2024-12-05 11:50:00,219.78,219.98,219.59,219.65,14190.0,217.69,217.8881,217.5018,217.5612,14190.0
2024-12-05 12:00:00,219.65,219.98,219.5,219.69,11090.0,217.5612,217.8881,217.4127,217.6008,11090.0
2024-12-05 12:10:00,219.53,219.92,219.34,219.87,33193.0,217.4424,217.8287,217.2542,217.7791,33193.0
2024-12-05 12:20:00,219.87,219.88,219.32,219.38,43906.0,217.7791,217.789,217.2344,217.2938,43906.0
2024-12-05 12:30:00,219.38,219.52,219.02,219.35,66308.0,217.2938,217.4325,216.9372,217.2641,66308.0
2024-12-05 12:40:00,219.35,219.79,218.77,218.96,37850.0,217.2641,217.6999,216.6896,216.8778,37850.0
2024-12-05 12:50:00,218.96,219.28,218.79,219.23,28713.0,216.8778,217.1947,216.7094,217.1452,28713.0
2024-12-05 13:00:00,219.17,219.17,218.68,218.84,8307.0,217.0858,217.0858,216.6004,216.7589,8307.0
2024-12-05 13:10:00,218.84,218.84,218.26,218.26,19854.0,216.7589,216.7589,216.1844,216.1844,19854.0
2024-12-05 13:20:00,218.27,218.27,217.67,217.9,8798.0,216.1943,216.1943,215.6001,215.8279,8798.0
2024-12-05 13:30:00,217.78,218.09,217.69,217.71,9530.0,215.709,216.0161,215.6199,215.6397,9530.0
2024-12-05 13:40:00,217.71,217.73,217.37,217.49,10978.0,215.6397,215.6595,215.3029,215.4218,10978.0
2024-12-05 13:50:00,217.51,217.69,217.5,217.58,9744.0,215.4416,215.6199,215.4317,215.5109,9744.0
2024-12-05 14:00:00,217.62,217.65,216.88,217.13,17797.0,215.5505,215.5802,214.8176,215.0652,17797.0
2024-12-05 14:10:00,217.24,217.42,217.03,217.3,8445.0,215.1741,215.3524,214.9661,215.2336,8445.0
2024-12-05 14:20:00,217.14,217.74,216.69,216.69,17690.0,215.0751,215.6694,214.6294,214.6294,17690.0
2024-12-05 14:30:00,216.7,216.97,216.41,216.71,22678.0,214.6393,214.9067,214.352,214.6492,22678.0
2024-12-05 14:40:00,216.71,217.1,216.62,216.93,13200.0,214.6492,215.0355,214.56,214.8671,13200.0
2024-12-05 14:50:00,217.02,217.25,216.9,217.04,16240.0,214.9562,215.184,214.8374,214.976,16240.0
2024-12-05 15:00:00,216.96,217.36,216.92,217.27,9271.0,214.8968,215.293,214.8572,215.2039,9271.0
2024-12-05 15:10:00,217.21,217.29,216.8,216.98,29577.0,215.1444,215.2237,214.7383,214.9166,29577.0
2024-12-05 15:20:00,216.88,217.01,216.59,216.78,30475.0,214.8176,214.9463,214.5303,214.7185,30475.0
2024-12-05 15:30:00,216.69,217.27,216.5,217.27,37577.0,214.6294,215.2039,214.4412,215.2039,37577.0
2024-12-05 15:40:00,217.14,217.16,216.85,217.04,34992.0,215.0751,215.0949,214.7879,214.976,34992.0
2024-12-05 15:50:00,217.13,217.37,216.75,216.99,125396.0,215.0652,215.3029,214.6888,214.9265,125396.0
2024-12-06 09:30:00,218.36,220.01,218.2,218.42,34005.0,216.2835,217.9178,216.125,216.3429,34005.0
2024-12-06 09:40:00,218.42,218.72,217.61,217.96,36554.0,216.3429,216.6401,215.5406,215.8873,36554.0
2024-12-06 09:50:00,217.94,218.47,217.85,218.2,40059.0,215.8675,216.3924,215.7783,216.125,40059.0
2024-12-06 10:00:00,218.53,219.28,218.51,218.9,56445.0,216.4519,217.1947,216.4321,216.8184,56445.0
2024-12-06 10:10:00,218.88,219.09,218.58,218.63,23838.0,216.7985,217.0065,216.5014,216.5509,23838.0
2024-12-06 10:20:00,218.44,218.77,218.08,218.7,37101.0,216.3627,216.6896,216.0062,216.6203,37101.0
2024-12-06 10:30:00,218.78,219.16,218.14,218.81,21934.0,216.6995,217.0759,216.0656,216.7292,21934.0
2024-12-06 10:40:00,219.0,219.81,218.82,219.81,21179.0,216.9174,217.7197,216.7391,217.7197,21179.0
2024-12-06 10:50:00,219.81,219.92,219.6,219.69,16300.0,217.7197,217.8287,217.5117,217.6008,16300.0
2024-12-06 11:00:00,219.62,220.19,219.41,219.59,15640.0,217.5315,218.0961,217.3235,217.5018,15640.0
2024-12-06 11:10:00,219.56,219.84,219.22,219.53,15844.0,217.4721,217.7494,217.1353,217.4424,15844.0
2024-12-06 11:20:00,219.66,219.75,219.0,219.19,32170.0,217.5711,217.6603,216.9174,217.1056,32170.0
2024-12-06 11:30:00,219.09,219.27,218.77,219.07,12140.0,217.0065,217.1848,216.6896,216.9867,12140.0
2024-12-06 11:40:00,218.97,218.98,218.64,218.98,12694.0,216.8877,216.8976,216.5608,216.8976,12694.0
2024-12-06 11:50:00,218.99,219.33,218.97,219.33,10057.0,216.9075,217.2443,216.8877,217.2443,10057.0
2024-12-06 12:00:00,219.34,219.34,218.79,219.1,18863.0,217.2542,217.2542,216.7094,217.0165,18863.0
2024-12-06 12:10:00,219.14,219.35,218.81,218.89,11661.0,217.0561,217.2641,216.7292,216.8085,11661.0
2024-12-06 12:20:00,218.9,219.19,218.81,219.02,15822.0,216.8184,217.1056,216.7292,216.9372,15822.0
2024-12-06 12:30:00,219.13,219.25,218.58,218.72,11436.0,217.0462,217.165,216.5014,216.6401,11436.0
2024-12-06 12:40:00,218.73,218.98,218.36,218.98,22398.0,216.65,216.8976,216.2835,216.8976,22398.0
2024-12-06 12:50:00,218.89,219.13,218.56,218.91,25104.0,216.8085,217.0462,216.4816,216.8283,25104.0
2024-12-06 13:00:00,218.94,219.01,218.69,218.94,19839.0,216.858,216.9273,216.6104,216.858,19839.0
2024-12-06 13:10:00,218.94,219.47,218.88,219.01,34191.0,216.858,217.3829,216.7985,216.9273,34191.0
2024-12-06 13:20:00,219.12,219.15,218.7,218.75,45894.0,217.0363,217.066,216.6203,216.6698,45894.0
2024-12-06 13:30:00,218.65,218.92,218.62,218.74,21404.0,216.5707,216.8382,216.541,216.6599,21404.0
2024-12-06 13:40:00,218.74,218.94,218.49,218.79,35349.0,216.6599,216.858,216.4123,216.7094,35349.0
2024-12-06 13:50:00,218.74,219.05,218.64,218.84,17048.0,216.6599,216.9669,216.5608,216.7589,17048.0
2024-12-06 14:00:00,218.84,218.88,218.65,218.8,13929.0,216.7589,216.7985,216.5707,216.7193,13929.0
2024-12-06 14:10:00,218.72,218.88,218.45,218.78,22471.0,216.6401,216.7985,216.3726,216.6995,22471.0
2024-12-06 14:20:00,218.75,219.04,218.64,218.77,13491.0,216.6698,216.957,216.5608,216.6896,13491.0
2024-12-06 14:30:00,218.73,218.95,218.63,218.81,17285.0,216.65,216.8679,216.5509,216.7292,17285.0
2024-12-06 14:40:00,218.88,219.02,218.64,218.64,33984.0,216.7985,216.9372,216.5608,216.5608,33984.0
2024-12-06 14:50:00,218.79,218.9,218.47,218.51,21438.0,216.7094,216.8184,216.3924,216.4321,21438.0
2024-12-06 15:00:00,218.54,218.64,218.4,218.56,16835.0,216.4618,216.5608,216.3231,216.4816,16835.0
2024-12-06 15:10:00,218.58,218.97,218.08,218.82,43342.0,216.5014,216.8877,216.0062,216.7391,43342.0
2024-12-06 15:20:00,218.74,219.01,218.71,218.87,26624.0,216.6599,216.9273,216.6302,216.7886,26624.0
2024-12-06 15:30:00,218.87,218.88,218.55,218.55,31955.0,216.7886,216.7985,216.4717,216.4717,31955.0
2024-12-06 15:40:00,218.55,218.83,218.45,218.47,32478.0,216.4717,216.749,216.3726,216.3924,32478.0
2024-12-06 15:50:00,218.44,218.92,218.19,218.67,176913.0,216.3627,216.8382,216.1151,216.5905,176913.0
2024-12-09 09:30:00,217.96,220.0,217.2,219.77,69274.0,215.8873,217.9079,215.1345,217.6801,69274.0
2024-12-09 09:40:00,219.98,222.78,219.89,222.62,38695.0,217.8881,220.6615,217.7989,220.503,38695.0
2024-12-09 09:50:00,222.91,223.9,222.79,223.55,46570.0,220.7902,221.7708,220.6714,221.4241,46570.0
2024-12-09 10:00:00,223.57,224.71,223.46,224.0,45756.0,221.4439,222.5731,221.335,221.8699,45756.0
2024-12-09 10:10:00,224.02,224.91,223.95,224.91,27131.0,221.8897,222.7712,221.8203,222.7712,27131.0
2024-12-09 10:20:00,224.8,225.32,224.57,224.91,45556.0,222.6622,223.1773,222.4344,222.7712,45556.0
2024-12-09 10:30:00,224.6,224.72,223.93,224.72,32456.0,222.4642,222.583,221.8005,222.583,32456.0
2024-12-09 10:40:00,224.67,225.49,224.63,225.05,32833.0,222.5335,223.3457,222.4939,222.9099,32833.0
2024-12-09 10:50:00,224.99,225.31,224.74,225.11,13033.0,222.8504,223.1674,222.6028,222.9693,13033.0
2024-12-09 11:00:00,225.03,225.55,223.6,223.67,32682.0,222.8901,223.4051,221.4737,221.543,32682.0
2024-12-09 11:10:00,223.73,223.92,222.77,223.17,28617.0,221.6024,221.7906,220.6516,221.0478,28617.0
2024-12-09 11:20:00,223.28,223.98,223.28,223.81,13065.0,221.1567,221.85,221.1567,221.6817,13065.0
2024-12-09 11:30:00,223.65,223.94,223.0,223.94,12032.0,221.5232,221.8104,220.8794,221.8104,12032.0
2024-12-09 11:40:00,223.81,225.3,223.81,225.11,16413.0,221.6817,223.1575,221.6817,222.9693,16413.0
2024-12-09 11:50:00,225.11,225.69,224.95,225.06,23070.0,222.9693,223.5438,222.8108,222.9198,23070.0
2024-12-09 12:00:00,225.06,225.32,224.75,224.99,18469.0,222.9198,223.1773,222.6127,222.8504,18469.0
2024-12-09 12:10:00,225.0,225.3,224.99,225.26,7283.0,222.8603,223.1575,222.8504,223.1179,7283.0
2024-12-09 12:20:00,225.27,225.6,225.1,225.31,16545.0,223.1278,223.4546,222.9594,223.1674,16545.0
2024-12-09 12:30:00,225.3,225.32,224.91,225.12,17598.0,223.1575,223.1773,222.7712,222.9792,17598.0
2024-12-09 12:40:00,225.12,225.59,225.0,225.41,19516.0,222.9792,223.4447,222.8603,223.2664,19516.0
2024-12-09 12:50:00,225.48,225.99,225.35,225.49,27109.0,223.3358,223.8409,223.207,223.3457,27109.0
2024-12-09 13:00:00,225.49,225.49,224.81,225.1,14030.0,223.3457,223.3457,222.6722,222.9594,14030.0
2024-12-09 13:10:00,225.03,225.22,224.75,224.91,15824.0,222.8901,223.0783,222.6127,222.7712,15824.0
2024-12-09 13:20:00,224.99,224.99,224.45,224.62,18723.0,222.8504,222.8504,222.3156,222.484,18723.0
2024-12-09 13:30:00,224.52,225.37,224.41,225.29,24045.0,222.3849,223.2268,222.276,223.1476,24045.0
2024-12-09 13:40:00,225.37,225.61,225.04,225.5,10713.0,223.2268,223.4645,222.9,223.3556,10713.0
2024-12-09 13:50:00,225.5,225.5,224.99,225.0,13607.0,223.3556,223.3556,222.8504,222.8603,13607.0
2024-12-09 14:00:00,224.99,225.06,224.6,225.0,42884.0,222.8504,222.9198,222.4642,222.8603,42884.0
2024-12-09 14:10:00,224.93,225.13,224.76,225.13,8427.0,222.791,222.9891,222.6226,222.9891,8427.0
2024-12-09 14:20:00,225.03,225.3,224.72,224.73,11312.0,222.8901,223.1575,222.583,222.5929,11312.0
2024-12-09 14:30:00,224.63,224.63,224.36,224.49,17087.0,222.4939,222.4939,222.2264,222.3552,17087.0
2024-12-09 14:40:00,224.39,224.47,223.82,223.92,27233.0,222.2561,222.3354,221.6916,221.7906,27233.0
2024-12-09 14:50:00,223.95,224.27,223.82,224.24,12602.0,221.8203,222.1373,221.6916,222.1076,12602.0
2024-12-09 15:00:00,224.17,224.35,223.81,224.02,16435.0,222.0382,222.2165,221.6817,221.8897,16435.0
2024-12-09 15:10:00,224.03,224.16,223.77,224.13,13669.0,221.8996,222.0283,221.642,221.9986,13669.0
2024-12-09 15:20:00,224.07,224.23,223.96,223.98,16557.0,221.9392,222.0977,221.8302,221.85,16557.0
2024-12-09 15:30:00,224.07,224.11,223.81,223.9,21797.0,221.9392,221.9788,221.6817,221.7708,21797.0
2024-12-09 15:40:00,223.85,224.01,223.66,223.76,28624.0,221.7213,221.8798,221.5331,221.6321,28624.0
2024-12-09 15:50:00,223.86,224.0,223.45,223.5,117156.0,221.7312,221.8699,221.3251,221.3746,117156.0
2024-12-10 09:30:00,224.26,224.48,220.06,220.89,28431.0,222.1274,222.3453,217.9673,218.7894,28431.0
2024-12-10 09:40:00,220.9,220.9,219.03,219.03,16411.0,218.7993,218.7993,216.9471,216.9471,16411.0
2024-12-10 09:50:00,219.25,219.25,218.27,218.99,24254.0,217.165,217.165,216.1943,216.9075,24254.0
2024-12-10 10:00:00,219.0,219.0,217.79,218.0,22199.0,216.9174,216.9174,215.7189,215.9269,22199.0
2024-12-10 10:10:00,218.19,219.46,218.11,219.12,16715.0,216.1151,217.373,216.0359,217.0363,16715.0
2024-12-10 10:20:00,219.22,219.5,218.74,218.88,9106.0,217.1353,217.4127,216.6599,216.7985,9106.0
2024-12-10 10:30:00,218.84,219.52,218.6,218.6,10783.0,216.7589,217.4325,216.5212,216.5212,10783.0
2024-12-10 10:40:00,218.6,219.16,218.6,219.04,6434.0,216.5212,217.0759,216.5212,216.957,6434.0
2024-12-10 10:50:00,219.05,219.16,218.66,218.98,5628.0,216.9669,217.0759,216.5806,216.8976,5628.0
2024-12-10 11:00:00,219.12,219.35,218.13,218.28,7687.0,217.0363,217.2641,216.0557,216.2043,7687.0
2024-12-10 11:10:00,218.41,219.04,218.41,218.7,12542.0,216.333,216.957,216.333,216.6203,12542.0
2024-12-10 11:20:00,218.59,218.75,218.27,218.43,9401.0,216.5113,216.6698,216.1943,216.3528,9401.0
2024-12-10 11:30:00,218.43,218.84,218.32,218.46,8658.0,216.3528,216.7589,216.2439,216.3825,8658.0
2024-12-10 11:40:00,218.37,218.55,217.4,217.49,14802.0,216.2934,216.4717,215.3326,215.4218,14802.0
2024-12-10 11:50:00,217.6,217.88,217.05,217.36,11725.0,215.5307,215.8081,214.9859,215.293,11725.0
2024-12-10 12:00:00,217.34,217.62,217.15,217.61,8826.0,215.2732,215.5505,215.085,215.5406,8826.0
2024-12-10 12:10:00,217.67,217.81,217.28,217.54,6496.0,215.6001,215.7387,215.2138,215.4713,6496.0
2024-12-10 12:20:00,217.67,217.75,217.44,217.44,9051.0,215.6001,215.6793,215.3722,215.3722,9051.0
2024-12-10 12:30:00,217.56,218.05,217.49,217.54,9818.0,215.4911,215.9764,215.4218,215.4713,9818.0
2024-12-10 12:40:00,217.57,217.93,217.36,217.62,4561.0,215.501,215.8576,215.293,215.5505,4561.0
2024-12-10 12:50:00,217.55,217.86,217.5,217.66,7231.0,215.4812,215.7882,215.4317,215.5901,7231.0
2024-12-10 13:00:00,217.78,218.06,217.62,217.76,12366.0,215.709,215.9863,215.5505,215.6892,12366.0
2024-12-10 13:10:00,217.65,218.59,217.64,218.38,8888.0,215.5802,216.5113,215.5703,216.3033,8888.0
2024-12-10 13:20:00,218.41,218.67,218.41,218.51,3416.0,216.333,216.5905,216.333,216.4321,3416.0
2024-12-10 13:30:00,218.36,218.82,218.04,218.19,13129.0,216.2835,216.7391,215.9665,216.1151,13129.0
2024-12-10 13:40:00,218.04,218.22,217.96,218.15,6015.0,215.9665,216.1448,215.8873,216.0755,6015.0
2024-12-10 13:50:00,218.06,218.25,217.88,217.92,7197.0,215.9863,216.1745,215.8081,215.8477,7197.0
2024-12-10 14:00:00,217.79,218.14,217.79,217.96,9365.0,215.7189,216.0656,215.7189,215.8873,9365.0
2024-12-10 14:10:00,217.99,218.69,217.84,218.59,9905.0,215.917,216.6104,215.7684,216.5113,9905.0
2024-12-10 14:20:00,218.63,218.79,218.51,218.59,12475.0,216.5509,216.7094,216.4321,216.5113,12475.0
2024-12-10 14:30:00,218.59,218.71,218.41,218.59,9514.0,216.5113,216.6302,216.333,216.5113,9514.0
2024-12-10 14:40:00,218.59,219.19,218.59,218.78,8165.0,216.5113,217.1056,216.5113,216.6995,8165.0
2024-12-10 14:50:00,218.79,219.17,218.73,219.17,6877.0,216.7094,217.0858,216.65,217.0858,6877.0
2024-12-10 15:00:00,219.1,219.39,218.6,218.61,8679.0,217.0165,217.3037,216.5212,216.5311,8679.0
2024-12-10 15:10:00,218.6,218.6,218.01,218.01,8954.0,216.5212,216.5212,215.9368,215.9368,8954.0
2024-12-10 15:20:00,218.01,218.13,217.58,217.74,14008.0,215.9368,216.0557,215.5109,215.6694,14008.0
2024-12-10 15:30:00,217.73,217.81,217.26,217.72,25317.0,215.6595,215.7387,215.194,215.6496,25317.0
2024-12-10 15:40:00,217.77,218.34,217.71,218.01,19068.0,215.6991,216.2637,215.6397,215.9368,19068.0
2024-12-10 15:50:00,218.21,218.56,217.3,217.95,133882.0,216.1349,216.4816,215.2336,215.8774,133882.0
2024-12-11 09:30:00,220.4,220.97,219.47,219.7,26917.0,218.3041,218.8687,217.3829,217.6107,26917.0
2024-12-11 09:40:00,219.86,220.76,219.12,220.52,30760.0,217.7692,218.6607,217.0363,218.423,30760.0
2024-12-11 09:50:00,220.55,220.85,219.99,220.47,21788.0,218.4527,218.7498,217.898,218.3734,21788.0
2024-12-11 10:00:00,220.57,220.57,219.51,220.08,27565.0,218.4725,218.4725,217.4226,217.9871,27565.0
2024-12-11 10:10:00,219.99,220.56,219.55,220.56,21354.0,217.898,218.4626,217.4622,218.4626,21354.0
2024-12-11 10:20:00,220.58,221.08,219.72,219.77,15221.0,218.4824,218.9776,217.6306,217.6801,15221.0
2024-12-11 10:30:00,219.77,219.85,218.63,218.8,28300.0,217.6801,217.7593,216.5509,216.7193,28300.0
2024-12-11 10:40:00,218.75,219.22,218.45,218.52,25594.0,216.6698,217.1353,216.3726,216.442,25594.0
2024-12-11 10:50:00,218.49,218.57,217.76,218.11,43343.0,216.4123,216.4915,215.6892,216.0359,43343.0
2024-12-11 11:00:00,218.21,219.32,218.03,219.32,16694.0,216.1349,217.2344,215.9566,217.2344,16694.0
2024-12-11 11:10:00,219.32,220.3,219.32,220.3,13816.0,217.2344,218.205,217.2344,218.205,13816.0
2024-12-11 11:20:00,220.3,220.52,220.04,220.27,10828.0,218.205,218.423,217.9475,218.1753,10828.0
2024-12-11 11:30:00,220.2,220.24,219.57,220.24,16120.0,218.106,218.1456,217.482,218.1456,16120.0
2024-12-11 11:40:00,220.14,220.35,219.99,220.34,21075.0,218.0466,218.2546,217.898,218.2447,21075.0
2024-12-11 11:50:00,220.34,220.71,220.09,220.7,15907.0,218.2447,218.6111,217.997,218.6012,15907.0
2024-12-11 12:00:00,220.6,220.62,220.11,220.17,14122.0,218.5022,218.522,218.0168,218.0763,14122.0
2024-12-11 12:10:00,220.18,220.25,219.69,219.86,11386.0,218.0862,218.1555,217.6008,217.7692,11386.0
2024-12-11 12:20:00,219.74,220.23,219.46,220.08,22390.0,217.6504,218.1357,217.373,217.9871,22390.0
2024-12-11 12:30:00,220.18,220.18,219.44,219.58,12850.0,218.0862,218.0862,217.3532,217.4919,12850.0
2024-12-11 12:40:00,219.57,219.75,219.43,219.62,9252.0,217.482,217.6603,217.3433,217.5315,9252.0
2024-12-11 12:50:00,219.53,219.59,219.12,219.42,5273.0,217.4424,217.5018,217.0363,217.3334,5273.0
2024-12-11 13:00:00,219.5,220.26,219.46,220.25,16364.0,217.4127,218.1654,217.373,218.1555,16364.0
2024-12-11 13:10:00,220.27,220.28,219.95,220.14,10785.0,218.1753,218.1852,217.8584,218.0466,10785.0
2024-12-11 13:20:00,220.14,220.44,220.0,220.3,4864.0,218.0466,218.3437,217.9079,218.205,4864.0
2024-12-11 13:30:00,220.45,220.53,219.79,219.88,14645.0,218.3536,218.4329,217.6999,217.789,14645.0
2024-12-11 13:40:00,219.79,219.84,219.45,219.58,18213.0,217.6999,217.7494,217.3631,217.4919,18213.0
2024-12-11 13:50:00,219.7,219.91,219.49,219.56,7025.0,217.6107,217.8188,217.4027,217.4721,7025.0
2024-12-11 14:00:00,219.64,219.75,219.6,219.73,4911.0,217.5513,217.6603,217.5117,217.6405,4911.0
2024-12-11 14:10:00,219.65,220.25,219.65,220.06,8331.0,217.5612,218.1555,217.5612,217.9673,8331.0
2024-12-11 14:20:00,220.09,220.22,219.64,220.09,10443.0,217.997,218.1258,217.5513,217.997,10443.0
2024-12-11 14:30:00,220.04,220.23,219.8,219.8,15719.0,217.9475,218.1357,217.7098,217.7098,15719.0
2024-12-11 14:40:00,219.85,219.93,219.57,219.72,7010.0,217.7593,217.8386,217.482,217.6306,7010.0
2024-12-11 14:50:00,219.72,219.81,219.49,219.69,7354.0,217.6306,217.7197,217.4027,217.6008,7354.0
2024-12-11 15:00:00,219.59,219.73,219.43,219.73,22218.0,217.5018,217.6405,217.3433,217.6405,22218.0
2024-12-11 15:10:00,219.59,221.77,219.58,221.25,68115.0,217.5018,219.6611,217.4919,219.146,68115.0
2024-12-11 15:20:00,221.15,221.86,221.15,221.67,25351.0,219.047,219.7502,219.047,219.562,25351.0
2024-12-11 15:30:00,221.6,221.92,221.16,221.16,38389.0,219.4927,219.8096,219.0569,219.0569,38389.0
2024-12-11 15:40:00,221.31,221.49,220.7,220.89,32718.0,219.2054,219.3837,218.6012,218.7894,32718.0
2024-12-11 15:50:00,220.8,220.8,219.64,219.75,100393.0,218.7003,218.7003,217.5513,217.6603,100393.0
2024-12-12 09:30:00,218.58,218.58,215.43,217.32,43252.0,216.5014,216.5014,213.3814,215.2534,43252.0
2024-12-12 09:40:00,217.28,219.61,217.28,219.61,17160.0,215.2138,217.5216,215.2138,217.5216,17160.0
2024-12-12 09:50:00,219.57,219.62,218.36,218.57,16332.0,217.482,217.5315,216.2835,216.4915,16332.0
2024-12-12 10:00:00,218.57,219.13,217.39,217.56,24590.0,216.4915,217.0462,215.3227,215.4911,24590.0
2024-12-12 10:10:00,217.67,218.57,217.45,218.56,22197.0,215.6001,216.4915,215.3821,216.4816,22197.0
2024-12-12 10:20:00,218.45,218.77,217.63,217.76,8242.0,216.3726,216.6896,215.5604,215.6892,8242.0
2024-12-12 10:30:00,217.64,217.65,216.97,217.54,21820.0,215.5703,215.5802,214.9067,215.4713,21820.0
2024-12-12 10:40:00,217.52,217.85,217.15,217.82,17102.0,215.4515,215.7783,215.085,215.7486,17102.0
2024-12-12 10:50:00,217.69,217.99,217.41,217.83,16360.0,215.6199,215.917,215.3425,215.7585,16360.0
2024-12-12 11:00:00,217.84,218.01,217.32,217.64,19706.0,215.7684,215.9368,215.2534,215.5703,19706.0
2024-12-12 11:10:00,217.59,217.59,217.09,217.23,5294.0,215.5208,215.5208,215.0256,215.1642,5294.0
2024-12-12 11:20:00,217.17,217.38,217.01,217.26,9070.0,215.1048,215.3128,214.9463,215.194,9070.0
2024-12-12 11:30:00,217.36,217.48,217.08,217.08,13664.0,215.293,215.4119,215.0157,215.0157,13664.0
2024-12-12 11:40:00,217.07,217.16,216.41,216.65,10211.0,215.0058,215.0949,214.352,214.5898,10211.0
2024-12-12 11:50:00,216.57,216.74,216.21,216.49,18186.0,214.5105,214.6789,214.1539,214.4313,18186.0
2024-12-12 12:00:00,216.41,216.68,216.31,216.49,10286.0,214.352,214.6195,214.253,214.4313,10286.0
2024-12-12 12:10:00,216.48,217.02,216.11,216.87,9614.0,214.4214,214.9562,214.0549,214.8077,9614.0
2024-12-12 12:20:00,216.96,217.05,216.64,216.8,21033.0,214.8968,214.9859,214.5798,214.7383,21033.0
2024-12-12 12:30:00,216.83,216.83,216.01,216.18,6651.0,214.768,214.768,213.9558,214.1242,6651.0
2024-12-12 12:40:00,216.19,216.41,215.99,216.37,10026.0,214.1341,214.352,213.936,214.3124,10026.0
2024-12-12 12:50:00,216.37,216.83,216.36,216.74,15811.0,214.3124,214.768,214.3025,214.6789,15811.0
2024-12-12 13:00:00,216.64,216.75,216.16,216.65,20616.0,214.5798,214.6888,214.1044,214.5898,20616.0
2024-12-12 13:10:00,216.67,217.11,216.6,217.02,22315.0,214.6096,215.0454,214.5402,214.9562,22315.0
2024-12-12 13:20:00,217.0,217.29,216.72,216.81,28084.0,214.9364,215.2237,214.6591,214.7482,28084.0
2024-12-12 13:30:00,216.74,217.2,216.72,217.11,7189.0,214.6789,215.1345,214.6591,215.0454,7189.0
2024-12-12 13:40:00,217.11,217.26,216.43,217.26,13821.0,215.0454,215.194,214.3718,215.194,13821.0
2024-12-12 13:50:00,217.11,217.52,217.11,217.51,6674.0,215.0454,215.4515,215.0454,215.4416,6674.0
2024-12-12 14:00:00,217.43,217.67,217.27,217.57,13385.0,215.3623,215.6001,215.2039,215.501,13385.0
2024-12-12 14:10:00,217.64,218.08,217.61,217.79,14346.0,215.5703,216.0062,215.5406,215.7189,14346.0
2024-12-12 14:20:00,217.77,217.77,217.31,217.39,8039.0,215.6991,215.6991,215.2435,215.3227,8039.0
2024-12-12 14:30:00,217.39,217.57,217.27,217.39,12235.0,215.3227,215.501,215.2039,215.3227,12235.0
2024-12-12 14:40:00,217.5,217.95,217.5,217.74,12095.0,215.4317,215.8774,215.4317,215.6694,12095.0
2024-12-12 14:50:00,217.75,218.01,217.7,218.01,8638.0,215.6793,215.9368,215.6298,215.9368,8638.0
2024-12-12 15:00:00,217.98,218.35,217.71,218.15,19178.0,215.9071,216.2736,215.6397,216.0755,19178.0
2024-12-12 15:10:00,218.15,218.49,217.99,218.45,11654.0,216.0755,216.4123,215.917,216.3726,11654.0
2024-12-12 15:20:00,218.44,218.51,218.03,218.05,11576.0,216.3627,216.4321,215.9566,215.9764,11576.0
2024-12-12 15:30:00,218.05,218.35,217.97,218.02,21747.0,215.9764,216.2736,215.8972,215.9467,21747.0
2024-12-12 15:40:00,217.88,218.14,217.85,217.91,15884.0,215.8081,216.0656,215.7783,215.8378,15884.0
2024-12-12 15:50:00,218.03,218.26,217.17,217.73,109699.0,215.9566,216.1844,215.1048,215.6595,109699.0
2024-12-13 09:30:00,216.12,216.84,215.22,216.5,55810.0,214.0648,214.7779,213.1734,214.4412,55810.0
2024-12-13 09:40:00,216.5,218.03,216.23,217.93,45077.0,214.4412,215.9566,214.1737,215.8576,45077.0
2024-12-13 09:50:00,218.04,218.31,217.34,217.6,18785.0,215.9665,216.234,215.2732,215.5307,18785.0
2024-12-13 10:00:00,217.62,218.01,217.01,217.2,25311.0,215.5505,215.9368,214.9463,215.1345,25311.0
2024-12-13 10:10:00,217.26,217.67,216.2,216.47,26464.0,215.194,215.6001,214.144,214.4115,26464.0
2024-12-13 10:20:00,216.36,216.51,215.84,215.88,8013.0,214.3025,214.4511,213.7875,213.8271,8013.0
2024-12-13 10:30:00,215.99,216.32,215.65,215.65,10643.0,213.936,214.2629,213.5993,213.5993,10643.0
2024-12-13 10:40:00,215.66,216.06,215.08,216.03,36922.0,213.6092,214.0054,213.0347,213.9756,36922.0
2024-12-13 10:50:00,216.04,216.11,215.51,215.53,15048.0,213.9856,214.0549,213.4606,213.4804,15048.0
2024-12-13 11:00:00,215.55,215.93,215.05,215.85,30377.0,213.5002,213.8766,213.005,213.7974,30377.0
2024-12-13 11:10:00,216.17,216.81,216.01,216.64,31952.0,214.1143,214.7482,213.9558,214.5798,31952.0
2024-12-13 11:20:00,216.78,217.02,216.5,216.88,28467.0,214.7185,214.9562,214.4412,214.8176,28467.0
2024-12-13 11:30:00,217.0,217.65,216.79,217.02,37761.0,214.9364,215.5802,214.7284,214.9562,37761.0
2024-12-13 11:40:00,217.01,217.61,216.91,217.56,94456.0,214.9463,215.5406,214.8473,215.4911,94456.0
2024-12-13 11:50:00,217.56,217.8,217.12,217.76,43803.0,215.4911,215.7288,215.0553,215.6892,43803.0
2024-12-13 12:00:00,217.83,218.3,217.1,217.14,51695.0,215.7585,216.2241,215.0355,215.0751,51695.0
2024-12-13 12:10:00,217.11,217.31,216.6,216.62,10972.0,215.0454,215.2435,214.5402,214.56,10972.0
2024-12-13 12:20:00,216.72,216.79,216.23,216.3,10781.0,214.6591,214.7284,214.1737,214.2431,10781.0
2024-12-13 12:30:00,216.34,216.52,215.65,215.65,15634.0,214.2827,214.461,213.5993,213.5993,15634.0
2024-12-13 12:40:00,215.56,215.77,215.3,215.33,21187.0,213.5101,213.7181,213.2526,213.2823,21187.0
2024-12-13 12:50:00,215.33,215.8,215.32,215.39,18003.0,213.2823,213.7478,213.2724,213.3417,18003.0
2024-12-13 13:00:00,215.47,216.39,215.26,216.18,18541.0,213.421,214.3322,213.213,214.1242,18541.0
2024-12-13 13:10:00,216.16,216.62,216.02,216.02,12520.0,214.1044,214.56,213.9657,213.9657,12520.0
2024-12-13 13:20:00,215.99,216.08,215.79,216.06,16688.0,213.936,214.0252,213.7379,214.0054,16688.0
2024-12-13 13:30:00,216.04,216.24,215.9,215.95,11456.0,213.9856,214.1837,213.8469,213.8964,11456.0
2024-12-13 13:40:00,215.9,216.41,215.59,216.3,10263.0,213.8469,214.352,213.5398,214.2431,10263.0
2024-12-13 13:50:00,216.22,216.8,216.16,216.74,10634.0,214.1638,214.7383,214.1044,214.6789,10634.0
2024-12-13 14:00:00,216.72,216.95,216.56,216.82,10897.0,214.6591,214.8869,214.5006,214.7581,10897.0
2024-12-13 14:10:00,216.73,216.85,216.39,216.73,15477.0,214.669,214.7879,214.3322,214.669,15477.0
2024-12-13 14:20:00,216.62,216.83,216.38,216.69,21507.0,214.56,214.768,214.3223,214.6294,21507.0
2024-12-13 14:30:00,216.69,216.89,216.63,216.71,22642.0,214.6294,214.8275,214.5699,214.6492,22642.0
2024-12-13 14:40:00,216.74,217.06,216.63,217.0,27414.0,214.6789,214.9959,214.5699,214.9364,27414.0
2024-12-13 14:50:00,217.04,217.42,216.98,217.32,21709.0,214.976,215.3524,214.9166,215.2534,21709.0
2024-12-13 15:00:00,217.32,217.83,217.28,217.77,25393.0,215.2534,215.7585,215.2138,215.6991,25393.0
2024-12-13 15:10:00,217.77,217.77,217.34,217.5,28790.0,215.6991,215.6991,215.2732,215.4317,28790.0
2024-12-13 15:20:00,217.43,217.6,217.22,217.39,28727.0,215.3623,215.5307,215.1543,215.3227,28727.0
2024-12-13 15:30:00,217.31,217.83,217.27,217.38,41570.0,215.2435,215.7585,215.2039,215.3128,41570.0
2024-12-13 15:40:00,217.38,217.39,216.19,216.22,49856.0,215.3128,215.3227,214.1341,214.1638,49856.0
2024-12-13 15:50:00,216.34,217.11,216.34,216.84,263868.0,214.2827,215.0454,214.2827,214.7779,263868.0
2024-12-16 09:30:00,217.11,217.43,214.79,215.82,70993.0,215.0454,215.3623,212.7474,213.7676,70993.0
2024-12-16 09:40:00,215.82,218.48,215.82,218.08,55501.0,213.7676,216.4024,213.7676,216.0062,55501.0
2024-12-16 09:50:00,218.08,218.82,217.56,218.21,49202.0,216.0062,216.7391,215.4911,216.1349,49202.0
2024-12-16 10:00:00,218.2,220.0,218.19,219.86,67395.0,216.125,217.9079,216.1151,217.7692,67395.0
2024-12-16 10:10:00,219.71,219.92,218.39,219.11,18990.0,217.6207,217.8287,216.3132,217.0264,18990.0
2024-12-16 10:20:00,218.74,219.22,218.5,218.8,16806.0,216.6599,217.1353,216.4222,216.7193,16806.0
2024-12-16 10:30:00,218.83,219.58,218.8,218.93,19227.0,216.749,217.4919,216.7193,216.8481,19227.0
2024-12-16 10:40:00,218.93,219.41,218.67,219.41,13307.0,216.8481,217.3235,216.5905,217.3235,13307.0
2024-12-16 10:50:00,219.46,219.94,219.28,219.71,13844.0,217.373,217.8485,217.1947,217.6207,13844.0
2024-12-16 11:00:00,219.53,219.78,219.13,219.53,21208.0,217.4424,217.69,217.0462,217.4424,21208.0
2024-12-16 11:10:00,219.54,219.92,219.3,219.91,17390.0,217.4523,217.8287,217.2146,217.8188,17390.0
2024-12-16 11:20:00,219.86,220.18,219.64,220.08,18812.0,217.7692,218.0862,217.5513,217.9871,18812.0
2024-12-16 11:30:00,220.2,220.2,219.4,219.56,33966.0,218.106,218.106,217.3136,217.4721,33966.0
2024-12-16 11:40:00,219.57,219.62,218.84,219.25,39698.0,217.482,217.5315,216.7589,217.165,39698.0
2024-12-16 11:50:00,219.25,219.45,218.9,219.31,26669.0,217.165,217.3631,216.8184,217.2245,26669.0
2024-12-16 12:00:00,219.31,220.49,219.31,220.37,37813.0,217.2245,218.3932,217.2245,218.2744,37813.0
2024-12-16 12:10:00,220.31,220.65,220.08,220.08,25715.0,218.2149,218.5517,217.9871,217.9871,25715.0
2024-12-16 12:20:00,220.11,220.11,219.8,219.94,34644.0,218.0168,218.0168,217.7098,217.8485,34644.0
2024-12-16 12:30:00,219.95,220.34,219.94,220.01,19526.0,217.8584,218.2447,217.8485,217.9178,19526.0
2024-12-16 12:40:00,219.93,219.98,219.54,219.74,22558.0,217.8386,217.8881,217.4523,217.6504,22558.0
2024-12-16 12:50:00,219.74,219.75,218.96,219.56,26063.0,217.6504,217.6603,216.8778,217.4721,26063.0
2024-12-16 13:00:00,219.57,219.82,219.11,219.24,15729.0,217.482,217.7296,217.0264,217.1551,15729.0
2024-12-16 13:10:00,219.23,219.35,218.74,218.74,18883.0,217.1452,217.2641,216.6599,216.6599,18883.0
2024-12-16 13:20:00,218.87,219.05,218.74,218.85,16445.0,216.7886,216.9669,216.6599,216.7688,16445.0
2024-12-16 13:30:00,218.85,218.91,218.33,218.58,34028.0,216.7688,216.8283,216.2538,216.5014,34028.0
2024-12-16 13:40:00,218.62,218.78,217.73,218.17,38451.0,216.541,216.6995,215.6595,216.0953,38451.0
2024-12-16 13:50:00,218.21,218.55,218.01,218.36,30508.0,216.1349,216.4717,215.9368,216.2835,30508.0
2024-12-16 14:00:00,218.34,219.04,218.34,218.79,34604.0,216.2637,216.957,216.2637,216.7094,34604.0
2024-12-16 14:10:00,218.79,219.15,218.79,218.94,22275.0,216.7094,217.066,216.7094,216.858,22275.0
2024-12-16 14:20:00,218.89,219.02,218.72,218.84,17110.0,216.8085,216.9372,216.6401,216.7589,17110.0
2024-12-16 14:30:00,218.84,219.07,218.71,219.02,32834.0,216.7589,216.9867,216.6302,216.9372,32834.0
2024-12-16 14:40:00,218.94,219.44,218.89,219.18,56273.0,216.858,217.3532,216.8085,217.0957,56273.0
2024-12-16 14:50:00,219.09,219.15,218.54,218.58,20939.0,217.0065,217.066,216.4618,216.5014,20939.0
2024-12-16 15:00:00,218.66,218.66,218.38,218.58,25598.0,216.5806,216.5806,216.3033,216.5014,25598.0
2024-12-16 15:10:00,218.61,218.78,218.41,218.59,36680.0,216.5311,216.6995,216.333,216.5113,36680.0
2024-12-16 15:20:00,218.61,218.61,218.24,218.47,31447.0,216.5311,216.5311,216.1646,216.3924,31447.0
2024-12-16 15:30:00,218.56,219.16,218.56,218.93,44501.0,216.4816,217.0759,216.4816,216.8481,44501.0
2024-12-16 15:40:00,218.93,219.1,218.39,218.76,45742.0,216.8481,217.0165,216.3132,216.6797,45742.0
2024-12-16 15:50:00,218.7,218.88,218.05,218.17,195124.0,216.6203,216.7985,215.9764,216.0953,195124.0
2024-12-17 09:30:00,220.34,222.56,218.3,221.81,60966.0,218.2447,220.4436,216.2241,219.7007,60966.0
2024-12-17 09:40:00,221.73,222.54,221.24,221.35,45002.0,219.6214,220.4237,219.1361,219.2451,45002.0
2024-12-17 09:50:00,221.4,221.52,220.32,220.97,23580.0,219.2946,219.4134,218.2249,218.8687,23580.0
2024-12-17 10:00:00,221.14,222.75,220.9,222.73,20045.0,219.0371,220.6317,218.7993,220.6119,20045.0
2024-12-17 10:10:00,222.73,223.18,222.38,222.57,32979.0,220.6119,221.0577,220.2653,220.4535,32979.0
2024-12-17 10:20:00,222.62,222.71,221.68,221.79,25875.0,220.503,220.5921,219.5719,219.6809,25875.0
2024-12-17 10:30:00,221.72,222.15,220.95,221.57,24219.0,219.6115,220.0374,218.8489,219.463,24219.0
2024-12-17 10:40:00,221.81,221.82,220.53,220.59,15314.0,219.7007,219.7106,218.4329,218.4923,15314.0
2024-12-17 10:50:00,220.51,220.59,219.44,219.83,14793.0,218.413,218.4923,217.3532,217.7395,14793.0
2024-12-17 11:00:00,219.86,220.6,219.14,220.59,15647.0,217.7692,218.5022,217.0561,218.4923,15647.0
2024-12-17 11:10:00,220.4,220.42,219.07,219.22,5940.0,218.3041,218.3239,216.9867,217.1353,5940.0
2024-12-17 11:20:00,219.34,219.73,219.0,219.73,10983.0,217.2542,217.6405,216.9174,217.6405,10983.0
2024-12-17 11:30:00,219.66,220.63,219.52,220.5,7559.0,217.5711,218.5319,217.4325,218.4031,7559.0
2024-12-17 11:40:00,220.51,220.51,219.96,220.16,8062.0,218.413,218.413,217.8683,218.0664,8062.0
2024-12-17 11:50:00,220.16,220.89,220.03,220.82,15298.0,218.0664,218.7894,217.9376,218.7201,15298.0
2024-12-17 12:00:00,220.84,220.85,220.25,220.39,9572.0,218.7399,218.7498,218.1555,218.2942,9572.0
2024-12-17 12:10:00,220.33,220.33,219.9,220.05,6776.0,218.2348,218.2348,217.8088,217.9574,6776.0
2024-12-17 12:20:00,220.06,220.66,220.06,220.62,6892.0,217.9673,218.5616,217.9673,218.522,6892.0
2024-12-17 12:30:00,220.64,220.79,220.28,220.67,16316.0,218.5418,218.6904,218.1852,218.5715,16316.0
2024-12-17 12:40:00,220.55,220.84,220.15,220.15,7706.0,218.4527,218.7399,218.0565,218.0565,7706.0
2024-12-17 12:50:00,220.01,220.07,219.47,219.65,16311.0,217.9178,217.9772,217.3829,217.5612,16311.0
2024-12-17 13:00:00,219.49,220.12,219.34,220.02,13205.0,217.4027,218.0268,217.2542,217.9277,13205.0
2024-12-17 13:10:00,220.02,220.11,219.52,220.01,28764.0,217.9277,218.0168,217.4325,217.9178,28764.0
2024-12-17 13:20:00,220.01,220.12,219.71,219.83,12519.0,217.9178,218.0268,217.6207,217.7395,12519.0
2024-12-17 13:30:00,219.83,219.85,219.26,219.51,15153.0,217.7395,217.7593,217.1749,217.4226,15153.0
2024-12-17 13:40:00,219.51,219.59,218.78,219.26,14403.0,217.4226,217.5018,216.6995,217.1749,14403.0
2024-12-17 13:50:00,219.29,219.39,218.63,218.64,8301.0,217.2046,217.3037,216.5509,216.5608,8301.0
2024-12-17 14:00:00,218.88,218.88,218.1,218.28,18088.0,216.7985,216.7985,216.026,216.2043,18088.0
2024-12-17 14:10:00,218.18,218.37,218.0,218.17,21786.0,216.1052,216.2934,215.9269,216.0953,21786.0
2024-12-17 14:20:00,218.16,218.48,218.0,218.45,32145.0,216.0854,216.4024,215.9269,216.3726,32145.0
2024-12-17 14:30:00,218.37,218.39,217.81,218.06,11306.0,216.2934,216.3132,215.7387,215.9863,11306.0
2024-12-17 14:40:00,218.04,218.23,217.64,217.76,18214.0,215.9665,216.1547,215.5703,215.6892,18214.0
2024-12-17 14:50:00,217.89,218.09,217.77,218.06,10360.0,215.818,216.0161,215.6991,215.9863,10360.0
2024-12-17 15:00:00,218.06,218.06,217.61,217.82,11163.0,215.9863,215.9863,215.5406,215.7486,11163.0
2024-12-17 15:10:00,217.75,218.03,217.66,217.9,11990.0,215.6793,215.9566,215.5901,215.8279,11990.0
2024-12-17 15:20:00,217.97,218.17,217.64,218.11,23648.0,215.8972,216.0953,215.5703,216.0359,23648.0
2024-12-17 15:30:00,218.11,218.59,217.83,218.4,39137.0,216.0359,216.5113,215.7585,216.3231,39137.0
2024-12-17 15:40:00,218.41,219.23,218.41,219.2,31355.0,216.333,217.1452,216.333,217.1155,31355.0
2024-12-17 15:50:00,219.09,220.08,218.69,219.0,231229.0,217.0065,217.9871,216.6104,216.9174,231229.0
2024-12-18 09:30:00,219.08,222.35,219.08,222.23,42546.0,216.9966,220.2355,216.9966,220.1167,42546.0
2024-12-18 09:40:00,222.77,223.36,221.78,222.37,14152.0,220.6516,221.2359,219.671,220.2554,14152.0
2024-12-18 09:50:00,221.92,222.1,221.1,221.24,11700.0,219.8096,219.9879,218.9974,219.1361,11700.0
2024-12-18 10:00:00,221.36,221.64,220.52,220.72,15715.0,219.255,219.5323,218.423,218.621,15715.0
2024-12-18 10:10:00,220.59,220.98,220.32,220.32,12254.0,218.4923,218.8786,218.2249,218.2249,12254.0
2024-12-18 10:20:00,220.28,220.86,220.28,220.32,10102.0,218.1852,218.7597,218.1852,218.2249,10102.0
2024-12-18 10:30:00,220.32,220.96,220.25,220.47,12484.0,218.2249,218.8588,218.1555,218.3734,12484.0
2024-12-18 10:40:00,220.47,220.59,220.11,220.13,10670.0,218.3734,218.4923,218.0168,218.0367,10670.0
2024-12-18 10:50:00,220.26,220.5,219.5,219.91,41039.0,218.1654,218.4031,217.4127,217.8188,41039.0
2024-12-18 11:00:00,220.0,220.68,219.83,220.45,10941.0,217.9079,218.5814,217.7395,218.3536,10941.0
2024-12-18 11:10:00,220.47,221.02,220.33,220.88,34224.0,218.3734,218.9182,218.2348,218.7795,34224.0
2024-12-18 11:20:00,220.9,221.08,220.66,221.03,14771.0,218.7993,218.9776,218.5616,218.9281,14771.0
2024-12-18 11:30:00,221.03,221.5,220.54,221.43,43823.0,218.9281,219.3936,218.4428,219.3243,43823.0
2024-12-18 11:40:00,221.49,221.57,221.09,221.28,6527.0,219.3837,219.463,218.9875,219.1757,6527.0
2024-12-18 11:50:00,221.5,221.5,220.93,221.06,10744.0,219.3936,219.3936,218.8291,218.9578,10744.0
2024-12-18 12:00:00,221.1,221.59,221.09,221.3,16205.0,218.9974,219.4828,218.9875,219.1955,16205.0
2024-12-18 12:10:00,221.39,221.71,221.39,221.62,8334.0,219.2847,219.6016,219.2847,219.5125,8334.0
2024-12-18 12:20:00,221.62,221.92,221.47,221.47,16368.0,219.5125,219.8096,219.3639,219.3639,16368.0
2024-12-18 12:30:00,221.52,221.61,221.24,221.25,12412.0,219.4134,219.5026,219.1361,219.146,12412.0
2024-12-18 12:40:00,221.24,221.24,220.74,220.78,8455.0,219.1361,219.1361,218.6409,218.6805,8455.0
2024-12-18 12:50:00,220.63,221.36,220.63,221.27,17814.0,218.5319,219.255,218.5319,219.1658,17814.0
2024-12-18 13:00:00,221.18,221.56,221.16,221.44,12911.0,219.0767,219.4531,219.0569,219.3342,12911.0
2024-12-18 13:10:00,221.3,221.58,221.08,221.46,14951.0,219.1955,219.4729,218.9776,219.354,14951.0
2024-12-18 13:20:00,221.52,221.59,221.24,221.24,9517.0,219.4134,219.4828,219.1361,219.1361,9517.0
2024-12-18 13:30:00,221.1,221.3,221.03,221.17,11232.0,218.9974,219.1955,218.9281,219.0668,11232.0
2024-12-18 13:40:00,221.26,221.26,220.98,221.06,6976.0,219.1559,219.1559,218.8786,218.9578,6976.0
2024-12-18 13:50:00,220.92,221.75,220.9,221.58,16421.0,218.8191,219.6413,218.7993,219.4729,16421.0
2024-12-18 14:00:00,221.49,221.68,218.83,218.83,20898.0,219.3837,219.5719,216.749,216.749,20898.0
2024-12-18 14:10:00,219.05,219.06,218.29,218.76,17185.0,216.9669,216.9768,216.2142,216.6797,17185.0
2024-12-18 14:20:00,218.91,219.11,218.02,218.13,13648.0,216.8283,217.0264,215.9467,216.0557,13648.0
2024-12-18 14:30:00,218.05,218.97,217.77,218.43,26946.0,215.9764,216.8877,215.6991,216.3528,26946.0
2024-12-18 14:40:00,218.43,218.77,217.01,217.47,21900.0,216.3528,216.6896,214.9463,215.402,21900.0
2024-12-18 14:50:00,217.48,217.93,216.1,216.2,37451.0,215.4119,215.8576,214.045,214.144,37451.0
2024-12-18 15:00:00,216.2,216.31,214.61,214.93,31707.0,214.144,214.253,212.5692,212.8861,31707.0
2024-12-18 15:10:00,214.66,215.08,213.82,213.92,30772.0,212.6187,213.0347,211.7867,211.8857,30772.0
2024-12-18 15:20:00,214.03,214.27,212.24,212.49,25571.0,211.9947,212.2324,210.2217,210.4693,25571.0
2024-12-18 15:30:00,212.49,212.94,210.45,210.48,55901.0,210.4693,210.915,208.4487,208.4784,55901.0
2024-12-18 15:40:00,210.57,211.44,209.29,211.26,65394.0,208.5676,209.4293,207.2997,209.251,65394.0
2024-12-18 15:50:00,211.36,212.34,210.24,210.26,281642.0,209.3501,210.3207,208.2407,208.2605,281642.0
2024-12-19 09:30:00,212.06,213.46,211.01,211.77,42238.0,210.0434,211.4301,209.0034,209.7562,42238.0
2024-12-19 09:40:00,211.94,212.04,210.59,210.97,33726.0,209.9245,210.0236,208.5874,208.9638,33726.0
2024-12-19 09:50:00,211.12,212.64,210.51,211.71,42145.0,209.1123,210.6179,208.5081,209.6967,42145.0
2024-12-19 10:00:00,211.61,212.48,211.41,211.63,25830.0,209.5977,210.4594,209.3996,209.6175,25830.0
2024-12-19 10:10:00,211.71,212.3,211.3,211.7,15289.0,209.6967,210.2811,209.2906,209.6868,15289.0
2024-12-19 10:20:00,211.53,211.54,209.78,209.83,38984.0,209.5184,209.5283,207.7851,207.8346,38984.0
2024-12-19 10:30:00,209.9,210.07,209.01,209.64,20780.0,207.9039,208.0723,207.0224,207.6464,20780.0
2024-12-19 10:40:00,210.05,210.2,208.99,209.69,20177.0,208.0525,208.2011,207.0026,207.6959,20177.0
2024-12-19 10:50:00,209.39,210.36,209.39,209.64,23406.0,207.3988,208.3596,207.3988,207.6464,23406.0
2024-12-19 11:00:00,209.56,209.78,208.63,208.97,12120.0,207.5672,207.7851,206.646,206.9828,12120.0
2024-12-19 11:10:00,208.94,209.59,208.65,209.4,14074.0,206.9531,207.5969,206.6658,207.4087,14074.0
2024-12-19 11:20:00,209.5,210.71,209.23,210.16,25848.0,207.5077,208.7062,207.2403,208.1615,25848.0
2024-12-19 11:30:00,210.31,210.9,209.64,210.78,28620.0,208.31,208.8944,207.6464,208.7756,28620.0
2024-12-19 11:40:00,210.58,210.98,210.12,210.71,18833.0,208.5775,208.9737,208.1219,208.7062,18833.0
2024-12-19 11:50:00,210.39,210.61,209.88,210.32,26035.0,208.3893,208.6072,207.8841,208.3199,26035.0
2024-12-19 12:00:00,210.31,210.39,209.63,210.15,20594.0,208.31,208.3893,207.6365,208.1516,20594.0
2024-12-19 12:10:00,210.17,210.28,209.54,209.64,11032.0,208.1714,208.2803,207.5474,207.6464,11032.0
2024-12-19 12:20:00,209.54,210.31,209.48,209.69,18011.0,207.5474,208.31,207.4879,207.6959,18011.0
2024-12-19 12:30:00,209.69,209.7,209.01,209.18,7723.0,207.6959,207.7058,207.0224,207.1908,7723.0
2024-12-19 12:40:00,209.03,209.49,208.86,209.41,14831.0,207.0422,207.4978,206.8738,207.4186,14831.0
2024-12-19 12:50:00,209.11,209.55,208.75,209.44,12311.0,207.1215,207.5573,206.7649,207.4483,12311.0
2024-12-19 13:00:00,209.28,209.35,208.56,208.9,8128.0,207.2898,207.3592,206.5767,206.9135,8128.0
2024-12-19 13:10:00,208.9,209.38,208.71,208.83,15739.0,206.9135,207.3889,206.7253,206.8441,15739.0
2024-12-19 13:20:00,208.83,209.35,208.82,209.14,14021.0,206.8441,207.3592,206.8342,207.1512,14021.0
2024-12-19 13:30:00,209.1,209.1,208.65,208.94,46706.0,207.1115,207.1115,206.6658,206.9531,46706.0
2024-12-19 13:40:00,208.89,209.28,208.89,209.06,10229.0,206.9035,207.2898,206.9035,207.0719,10229.0
2024-12-19 13:50:00,209.03,209.74,208.98,209.59,15799.0,207.0422,207.7455,206.9927,207.5969,15799.0
2024-12-19 14:00:00,209.54,209.61,209.06,209.15,12457.0,207.5474,207.6167,207.0719,207.1611,12457.0
2024-12-19 14:10:00,209.06,209.17,208.61,208.93,20280.0,207.0719,207.1809,206.6262,206.9432,20280.0
2024-12-19 14:20:00,208.76,209.0,208.68,208.83,9309.0,206.7748,207.0125,206.6955,206.8441,9309.0
2024-12-19 14:30:00,208.81,208.93,208.39,208.42,11405.0,206.8243,206.9432,206.4083,206.438,11405.0
2024-12-19 14:40:00,208.36,208.52,208.05,208.13,16351.0,206.3786,206.5371,206.0715,206.1508,16351.0
2024-12-19 14:50:00,208.07,208.63,208.07,208.18,10521.0,206.0913,206.646,206.0913,206.2003,10521.0
2024-12-19 15:00:00,208.14,208.26,207.49,207.7,11415.0,206.1607,206.2795,205.5169,205.7249,11415.0
2024-12-19 15:10:00,207.64,208.32,207.58,208.25,13236.0,205.6654,206.339,205.606,206.2696,13236.0
2024-12-19 15:20:00,208.19,208.82,208.08,208.25,28445.0,206.2102,206.8342,206.1012,206.2696,28445.0
2024-12-19 15:30:00,208.29,208.62,207.65,208.41,20496.0,206.3093,206.6361,205.6753,206.4281,20496.0
2024-12-19 15:40:00,208.27,208.78,207.79,207.79,21336.0,206.2894,206.7946,205.814,205.814,21336.0
2024-12-19 15:50:00,207.78,207.82,206.97,207.16,156604.0,205.8041,205.8437,205.0018,205.19,156604.0
2024-12-20 09:30:00,205.72,207.55,204.72,207.55,316754.0,203.7637,205.5763,202.7732,205.5763,316754.0
2024-12-20 09:40:00,207.53,208.1,206.66,207.22,15245.0,205.5565,206.1211,204.6948,205.2494,15245.0
2024-12-20 09:50:00,207.08,207.5,206.4,206.4,24327.0,205.1108,205.5268,204.4372,204.4372,24327.0
2024-12-20 10:00:00,206.8,208.17,206.6,207.06,29164.0,204.8334,206.1904,204.6353,205.0909,29164.0
2024-12-20 10:10:00,206.98,207.98,206.56,207.65,132621.0,205.0117,206.0022,204.5957,205.6753,132621.0
2024-12-20 10:20:00,207.55,209.32,207.55,209.31,24350.0,205.5763,207.3295,205.5763,207.3196,24350.0
2024-12-20 10:30:00,209.34,210.22,209.34,209.84,26483.0,207.3493,208.2209,207.3493,207.8445,26483.0
2024-12-20 10:40:00,209.88,209.88,208.96,209.66,26676.0,207.8841,207.8841,206.9729,207.6662,26676.0
2024-12-20 10:50:00,209.54,210.18,209.49,209.76,74910.0,207.5474,208.1813,207.4978,207.7653,74910.0
2024-12-20 11:00:00,209.69,211.08,209.69,210.77,25626.0,207.6959,209.0727,207.6959,208.7657,25626.0
2024-12-20 11:10:00,210.8,211.18,210.52,211.1,20807.0,208.7954,209.1718,208.518,209.0925,20807.0
2024-12-20 11:20:00,211.02,211.45,210.88,211.12,15908.0,209.0133,209.4392,208.8746,209.1123,15908.0
2024-12-20 11:30:00,211.23,211.96,210.97,211.95,30012.0,209.2213,209.9444,208.9638,209.9344,30012.0
2024-12-20 11:40:00,211.99,212.25,211.57,211.78,28376.0,209.9741,210.2316,209.5581,209.7661,28376.0
2024-12-20 11:50:00,211.78,212.32,211.6,211.94,39280.0,209.7661,210.3009,209.5878,209.9245,39280.0
2024-12-20 12:00:00,211.91,212.67,211.78,212.42,25617.0,209.8948,210.6476,209.7661,210.4,25617.0
2024-12-20 12:10:00,212.53,213.14,212.23,213.08,23188.0,210.5089,211.1131,210.2118,211.0537,23188.0
2024-12-20 12:20:00,213.0,213.39,212.57,213.36,22253.0,210.9745,211.3608,210.5486,211.331,22253.0
2024-12-20 12:30:00,213.35,213.47,212.48,213.19,86827.0,211.3211,211.44,210.4594,211.1627,86827.0
2024-12-20 12:40:00,213.25,213.31,212.69,212.73,17504.0,211.2221,211.2815,210.6674,210.707,17504.0
2024-12-20 12:50:00,212.9,213.2,212.63,213.04,14517.0,210.8754,211.1726,210.608,211.0141,14517.0
2024-12-20 13:00:00,213.13,213.39,212.92,213.13,37051.0,211.1032,211.3608,210.8952,211.1032,37051.0
2024-12-20 13:10:00,213.19,213.2,212.29,212.59,30363.0,211.1627,211.1726,210.2712,210.5684,30363.0
2024-12-20 13:20:00,212.62,212.62,211.6,211.63,19948.0,210.5981,210.5981,209.5878,209.6175,19948.0
2024-12-20 13:30:00,211.71,212.59,211.71,211.97,19285.0,209.6967,210.5684,209.6967,209.9543,19285.0
2024-12-20 13:40:00,211.91,212.37,211.38,211.62,24730.0,209.8948,210.3505,209.3699,209.6076,24730.0
2024-12-20 13:50:00,211.52,211.97,211.3,211.48,23823.0,209.5085,209.9543,209.2906,209.4689,23823.0
2024-12-20 14:00:00,211.39,211.73,211.23,211.73,13413.0,209.3798,209.7165,209.2213,209.7165,13413.0
2024-12-20 14:10:00,211.83,212.15,211.68,212.01,11617.0,209.8156,210.1325,209.667,209.9939,11617.0
2024-12-20 14:20:00,212.09,212.38,211.89,212.2,16690.0,210.0731,210.3604,209.875,210.1821,16690.0
2024-12-20 14:30:00,212.24,212.91,212.22,212.74,86289.0,210.2217,210.8853,210.2019,210.7169,86289.0
2024-12-20 14:40:00,212.79,213.11,212.48,212.51,28187.0,210.7665,211.0834,210.4594,210.4891,28187.0
2024-12-20 14:50:00,212.51,212.71,212.31,212.58,20084.0,210.4891,210.6872,210.291,210.5585,20084.0
2024-12-20 15:00:00,212.72,212.75,212.21,212.29,33610.0,210.6971,210.7268,210.192,210.2712,33610.0
2024-12-20 15:10:00,212.34,212.61,211.86,211.94,77320.0,210.3207,210.5882,209.8453,209.9245,77320.0
2024-12-20 15:20:00,212.01,212.11,211.61,211.86,44411.0,209.9939,210.0929,209.5977,209.8453,44411.0
2024-12-20 15:30:00,211.98,212.0,210.81,211.16,30655.0,209.9642,209.984,208.8053,209.152,30655.0
2024-12-20 15:40:00,211.15,211.49,210.68,211.02,34938.0,209.1421,209.4788,208.6765,209.0133,34938.0
2024-12-20 15:50:00,211.01,211.7,210.17,210.19,210748.0,209.0034,209.6868,208.1714,208.1912,210748.0
2024-12-23 09:30:00,210.8,214.62,210.5,212.2,35197.0,208.7954,212.5791,208.4982,210.1821,35197.0
2024-12-23 09:40:00,212.03,212.92,211.89,212.4,17398.0,210.0137,210.8952,209.875,210.3802,17398.0
2024-12-23 09:50:00,212.37,213.53,212.12,212.97,27394.0,210.3505,211.4994,210.1028,210.9447,27394.0
2024-12-23 10:00:00,213.1,213.6,212.25,212.25,22961.0,211.0735,211.5688,210.2316,210.2316,22961.0
2024-12-23 10:10:00,212.15,212.15,211.48,211.85,12847.0,210.1325,210.1325,209.4689,209.8354,12847.0
2024-12-23 10:20:00,212.56,212.56,211.06,211.45,10622.0,210.5386,210.5386,209.0529,209.4392,10622.0
2024-12-23 10:30:00,211.59,212.55,211.16,212.37,11286.0,209.5779,210.5287,209.152,210.3505,11286.0
2024-12-23 10:40:00,212.59,212.61,211.16,211.16,8672.0,210.5684,210.5882,209.152,209.152,8672.0
2024-12-23 10:50:00,211.11,211.54,210.71,211.02,11439.0,209.1024,209.5283,208.7062,209.0133,11439.0
2024-12-23 11:00:00,211.07,211.52,210.94,211.32,7193.0,209.0628,209.5085,208.9341,209.3104,7193.0
2024-12-23 11:10:00,211.31,211.71,211.15,211.48,6587.0,209.3005,209.6967,209.1421,209.4689,6587.0
2024-12-23 11:20:00,211.45,212.07,211.45,211.75,7298.0,209.4392,210.0533,209.4392,209.7363,7298.0
2024-12-23 11:30:00,211.73,212.01,211.54,211.82,8537.0,209.7165,209.9939,209.5283,209.8057,8537.0
2024-12-23 11:40:00,211.79,212.49,211.78,212.31,9068.0,209.776,210.4693,209.7661,210.291,9068.0
2024-12-23 11:50:00,212.43,212.57,212.32,212.53,3017.0,210.4099,210.5486,210.3009,210.5089,3017.0
2024-12-23 12:00:00,212.74,212.74,212.18,212.45,5467.0,210.7169,210.7169,210.1623,210.4297,5467.0
2024-12-23 12:10:00,212.32,212.32,211.83,212.09,4906.0,210.3009,210.3009,209.8156,210.0731,4906.0
2024-12-23 12:20:00,212.11,212.35,211.9,212.19,7753.0,210.0929,210.3306,209.8849,210.1722,7753.0
2024-12-23 12:30:00,212.22,212.49,211.94,212.33,13539.0,210.2019,210.4693,209.9245,210.3108,13539.0
2024-12-23 12:40:00,212.47,213.01,212.36,212.93,11468.0,210.4495,210.9844,210.3405,210.9051,11468.0
2024-12-23 12:50:00,213.02,213.02,212.19,212.38,10211.0,210.9943,210.9943,210.1722,210.3604,10211.0
2024-12-23 13:00:00,212.37,212.58,212.27,212.41,16860.0,210.3505,210.5585,210.2514,210.3901,16860.0
2024-12-23 13:10:00,212.49,212.93,212.44,212.93,14683.0,210.4693,210.9051,210.4198,210.9051,14683.0
2024-12-23 13:20:00,212.88,213.04,212.54,212.95,16253.0,210.8556,211.0141,210.5188,210.9249,16253.0
2024-12-23 13:30:00,213.15,213.33,212.87,213.11,6973.0,211.123,211.3013,210.8457,211.0834,6973.0
2024-12-23 13:40:00,213.12,213.31,212.95,213.31,9163.0,211.0933,211.2815,210.9249,211.2815,9163.0
2024-12-23 13:50:00,213.28,213.61,213.14,213.21,12132.0,211.2518,211.5787,211.1131,211.1825,12132.0
2024-12-23 14:00:00,213.13,213.48,213.09,213.48,7755.0,211.1032,211.4499,211.0636,211.4499,7755.0
2024-12-23 14:10:00,213.5,213.72,213.37,213.69,11331.0,211.4697,211.6876,211.3409,211.6579,11331.0
2024-12-23 14:20:00,213.64,213.79,213.48,213.62,11577.0,211.6084,211.7569,211.4499,211.5886,11577.0
2024-12-23 14:30:00,213.62,213.7,213.01,213.01,15776.0,211.5886,211.6678,210.9844,210.9844,15776.0
2024-12-23 14:40:00,213.1,214.1,213.1,213.38,15414.0,211.0735,212.064,211.0735,211.3508,15414.0
2024-12-23 14:50:00,213.38,213.71,213.32,213.32,7862.0,211.3508,211.6777,211.2914,211.2914,7862.0
2024-12-23 15:00:00,213.25,213.26,212.9,213.11,9522.0,211.2221,211.232,210.8754,211.0834,9522.0
2024-12-23 15:10:00,213.2,213.6,212.9,212.99,31363.0,211.1726,211.5688,210.8754,210.9646,31363.0
2024-12-23 15:20:00,213.11,213.96,213.04,213.86,10040.0,211.0834,211.9253,211.0141,211.8263,10040.0
2024-12-23 15:30:00,213.96,214.22,213.81,213.87,21105.0,211.9253,212.1829,211.7768,211.8362,21105.0
2024-12-23 15:40:00,213.93,214.44,213.91,214.25,14798.0,211.8956,212.4008,211.8758,212.2126,14798.0
2024-12-23 15:50:00,214.08,214.84,213.57,214.26,183373.0,212.0442,212.797,211.539,212.2225,183373.0
2024-12-24 09:30:00,214.92,215.41,212.31,212.55,43809.0,212.8762,213.3615,210.291,210.5287,43809.0
2024-12-24 09:40:00,212.95,213.88,212.92,213.55,7766.0,210.9249,211.8461,210.8952,211.5192,7766.0
2024-12-24 09:50:00,213.39,213.78,213.08,213.74,10985.0,211.3608,211.747,211.0537,211.7074,10985.0
2024-12-24 10:00:00,213.74,214.67,213.74,213.74,21884.0,211.7074,212.6286,211.7074,211.7074,21884.0
2024-12-24 10:10:00,213.73,214.59,213.73,214.4,9578.0,211.6975,212.5493,211.6975,212.3611,9578.0
2024-12-24 10:20:00,214.35,214.63,214.15,214.44,9602.0,212.3116,212.589,212.1135,212.4008,9602.0
2024-12-24 10:30:00,214.46,214.63,214.1,214.25,7821.0,212.4206,212.589,212.064,212.2126,7821.0
2024-12-24 10:40:00,214.19,214.39,213.84,214.36,12237.0,212.1531,212.3512,211.8065,212.3215,12237.0
2024-12-24 10:50:00,214.42,214.42,214.08,214.31,4514.0,212.381,212.381,212.0442,212.272,4514.0
2024-12-24 11:00:00,214.28,214.73,214.28,214.67,9063.0,212.2423,212.688,212.2423,212.6286,9063.0
2024-12-24 11:10:00,214.72,215.01,214.35,214.39,32111.0,212.6781,212.9653,212.3116,212.3512,32111.0
2024-12-24 11:20:00,214.43,214.79,214.29,214.63,4574.0,212.3909,212.7474,212.2522,212.589,4574.0
2024-12-24 11:30:00,214.57,215.07,214.57,214.9,6501.0,212.5295,213.0248,212.5295,212.8564,6501.0
2024-12-24 11:40:00,215.07,215.16,214.85,215.0,10946.0,213.0248,213.1139,212.8069,212.9554,10946.0
2024-12-24 11:50:00,215.0,215.22,214.73,214.87,8787.0,212.9554,213.1734,212.688,212.8267,8787.0
2024-12-24 12:00:00,214.85,214.98,214.54,214.54,4649.0,212.8069,212.9356,212.4998,212.4998,4649.0
2024-12-24 12:10:00,214.63,214.71,214.4,214.61,8833.0,212.589,212.6682,212.3611,212.5692,8833.0
2024-12-24 12:20:00,214.63,214.64,214.31,214.53,8680.0,212.589,212.5989,212.272,212.4899,8680.0
2024-12-24 12:30:00,214.54,214.58,213.9,214.18,12035.0,212.4998,212.5394,211.8659,212.1432,12035.0
2024-12-24 12:40:00,214.19,214.19,213.71,213.95,7000.0,212.1531,212.1531,211.6777,211.9154,7000.0
2024-12-24 12:50:00,214.01,215.41,214.01,215.39,105366.0,211.9749,213.3615,211.9749,213.3417,105366.0
2024-12-26 09:30:00,213.0,214.95,213.0,214.33,24532.0,210.9745,212.9059,210.9745,212.2918,24532.0
2024-12-26 09:40:00,214.38,215.29,214.06,215.29,9017.0,212.3413,213.2427,212.0244,213.2427,9017.0
2024-12-26 09:50:00,215.0,215.6,214.45,215.46,8890.0,212.9554,213.5497,212.4107,213.4111,8890.0
2024-12-26 10:00:00,215.47,216.0,215.15,215.92,10952.0,213.421,213.9459,213.104,213.8667,10952.0
2024-12-26 10:10:00,215.93,216.5,215.68,216.47,15814.0,213.8766,214.4412,213.629,214.4115,15814.0
2024-12-26 10:20:00,216.5,216.61,215.62,215.82,12143.0,214.4412,214.5501,213.5695,213.7676,12143.0
2024-12-26 10:30:00,216.03,216.83,215.88,216.55,10281.0,213.9756,214.768,213.8271,214.4907,10281.0
2024-12-26 10:40:00,216.63,216.74,216.25,216.74,3881.0,214.5699,214.6789,214.1936,214.6789,3881.0
2024-12-26 10:50:00,216.87,217.06,216.58,217.03,5493.0,214.8077,214.9959,214.5204,214.9661,5493.0
2024-12-26 11:00:00,216.87,216.91,216.39,216.49,15016.0,214.8077,214.8473,214.3322,214.4313,15016.0
2024-12-26 11:10:00,216.59,217.1,216.46,216.72,5370.0,214.5303,215.0355,214.4016,214.6591,5370.0
2024-12-26 11:20:00,216.81,216.84,216.42,216.84,4110.0,214.7482,214.7779,214.3619,214.7779,4110.0
2024-12-26 11:30:00,217.12,217.25,216.95,217.25,5038.0,215.0553,215.184,214.8869,215.184,5038.0
2024-12-26 11:40:00,217.2,217.29,216.84,216.97,10442.0,215.1345,215.2237,214.7779,214.9067,10442.0
2024-12-26 11:50:00,217.09,217.38,216.97,217.15,16701.0,215.0256,215.3128,214.9067,215.085,16701.0
2024-12-26 12:00:00,217.0,217.2,216.85,216.86,4459.0,214.9364,215.1345,214.7879,214.7978,4459.0
2024-12-26 12:10:00,216.96,216.96,216.37,216.44,8959.0,214.8968,214.8968,214.3124,214.3817,8959.0
2024-12-26 12:20:00,216.44,216.48,215.99,215.99,6154.0,214.3817,214.4214,213.936,213.936,6154.0
2024-12-26 12:30:00,216.05,216.17,216.01,216.01,1734.0,213.9955,214.1143,213.9558,213.9558,1734.0
2024-12-26 12:40:00,215.95,216.29,215.63,215.87,11390.0,213.8964,214.2332,213.5795,213.8172,11390.0
2024-12-26 12:50:00,215.88,216.04,215.58,215.7,3781.0,213.8271,213.9856,213.5299,213.6488,3781.0
2024-12-26 13:00:00,215.61,216.21,215.6,216.16,1544.0,213.5596,214.1539,213.5497,214.1044,1544.0
2024-12-26 13:10:00,216.22,216.22,215.76,216.06,4121.0,214.1638,214.1638,213.7082,214.0054,4121.0
2024-12-26 13:20:00,216.03,216.2,215.82,216.17,3573.0,213.9756,214.144,213.7676,214.1143,3573.0
2024-12-26 13:30:00,216.02,216.03,215.66,215.83,7331.0,213.9657,213.9756,213.6092,213.7776,7331.0
2024-12-26 13:40:00,215.82,215.87,215.48,215.63,8157.0,213.7676,213.8172,213.4309,213.5795,8157.0
2024-12-26 13:50:00,215.78,216.0,215.69,215.85,6959.0,213.728,213.9459,213.6389,213.7974,6959.0
2024-12-26 14:00:00,215.83,215.86,215.54,215.57,4715.0,213.7776,213.8073,213.4903,213.52,4715.0
2024-12-26 14:10:00,215.67,215.79,215.52,215.58,7286.0,213.6191,213.7379,213.4705,213.5299,7286.0
2024-12-26 14:20:00,215.63,215.81,215.59,215.75,6509.0,213.5795,213.7577,213.5398,213.6983,6509.0
2024-12-26 14:30:00,215.75,215.85,215.63,215.85,4612.0,213.6983,213.7974,213.5795,213.7974,4612.0
2024-12-26 14:40:00,215.92,216.17,215.88,215.94,8682.0,213.8667,214.1143,213.8271,213.8865,8682.0
2024-12-26 14:50:00,215.89,215.89,215.65,215.86,7578.0,213.837,213.837,213.5993,213.8073,7578.0
2024-12-26 15:00:00,215.88,215.98,215.75,215.98,5360.0,213.8271,213.9261,213.6983,213.9261,5360.0
2024-12-26 15:10:00,215.91,215.93,215.46,215.6,11130.0,213.8568,213.8766,213.4111,213.5497,11130.0
2024-12-26 15:20:00,215.6,215.93,215.52,215.93,21556.0,213.5497,213.8766,213.4705,213.8766,21556.0
2024-12-26 15:30:00,215.93,216.0,215.74,215.75,9266.0,213.8766,213.9459,213.6884,213.6983,9266.0
2024-12-26 15:40:00,215.81,216.29,215.78,216.02,13476.0,213.7577,214.2332,213.728,213.9657,13476.0
2024-12-26 15:50:00,216.17,216.26,214.96,214.96,72915.0,214.1143,214.2035,212.9158,212.9158,72915.0
2024-12-27 09:30:00,213.33,214.45,213.32,214.24,12221.0,211.3013,212.4107,211.2914,212.2027,12221.0
2024-12-27 09:40:00,214.25,214.95,214.04,214.74,15358.0,212.2126,212.9059,212.0046,212.6979,15358.0
2024-12-27 09:50:00,214.65,214.71,213.8,213.81,18637.0,212.6088,212.6682,211.7669,211.7768,18637.0
2024-12-27 10:00:00,213.84,213.84,212.22,213.09,8475.0,211.8065,211.8065,210.2019,211.0636,8475.0
2024-12-27 10:10:00,212.92,212.92,212.39,212.66,8052.0,210.8952,210.8952,210.3703,210.6377,8052.0
2024-12-27 10:20:00,212.49,212.9,212.36,212.46,7179.0,210.4693,210.8754,210.3405,210.4396,7179.0
2024-12-27 10:30:00,212.53,212.59,211.67,212.59,12239.0,210.5089,210.5684,209.6571,210.5684,12239.0
2024-12-27 10:40:00,212.54,213.31,212.42,213.06,7468.0,210.5188,211.2815,210.4,211.0339,7468.0
2024-12-27 10:50:00,213.0,213.34,212.92,212.93,6972.0,210.9745,211.3112,210.8952,210.9051,6972.0
2024-12-27 11:00:00,212.77,212.91,212.36,212.67,14590.0,210.7466,210.8853,210.3405,210.6476,14590.0
2024-12-27 11:10:00,212.79,212.94,212.58,212.9,6490.0,210.7665,210.915,210.5585,210.8754,6490.0
2024-12-27 11:20:00,212.87,213.55,212.75,213.55,4154.0,210.8457,211.5192,210.7268,211.5192,4154.0
2024-12-27 11:30:00,213.68,213.79,213.4,213.51,9336.0,211.648,211.7569,211.3707,211.4796,9336.0
2024-12-27 11:40:00,213.52,213.56,212.97,213.0,4752.0,211.4895,211.5291,210.9447,210.9745,4752.0
2024-12-27 11:50:00,212.86,213.01,212.55,212.59,6773.0,210.8358,210.9844,210.5287,210.5684,6773.0
2024-12-27 12:00:00,212.56,212.93,212.56,212.76,5346.0,210.5386,210.9051,210.5386,210.7367,5346.0
2024-12-27 12:10:00,212.78,212.92,212.38,212.48,5023.0,210.7566,210.8952,210.3604,210.4594,5023.0
2024-12-27 12:20:00,212.39,212.66,212.2,212.38,8972.0,210.3703,210.6377,210.1821,210.3604,8972.0
2024-12-27 12:30:00,212.51,212.76,212.21,212.37,7413.0,210.4891,210.7367,210.192,210.3505,7413.0
2024-12-27 12:40:00,212.45,212.6,212.34,212.41,5569.0,210.4297,210.5783,210.3207,210.3901,5569.0
2024-12-27 12:50:00,212.58,213.02,212.5,212.74,5728.0,210.5585,210.9943,210.4792,210.7169,5728.0
2024-12-27 13:00:00,212.77,213.03,212.7,212.85,4263.0,210.7466,211.0042,210.6773,210.8259,4263.0
2024-12-27 13:10:00,212.8,213.21,212.7,212.9,2688.0,210.7764,211.1825,210.6773,210.8754,2688.0
2024-12-27 13:20:00,212.94,213.19,212.89,212.89,4428.0,210.915,211.1627,210.8655,210.8655,4428.0
2024-12-27 13:30:00,212.84,213.21,212.84,213.21,1332.0,210.816,211.1825,210.816,211.1825,1332.0
2024-12-27 13:40:00,213.3,213.51,213.2,213.34,4744.0,211.2716,211.4796,211.1726,211.3112,4744.0
2024-12-27 13:50:00,213.39,214.06,213.38,213.91,7745.0,211.3608,212.0244,211.3508,211.8758,7745.0
2024-12-27 14:00:00,213.9,214.04,213.69,213.84,3636.0,211.8659,212.0046,211.6579,211.8065,3636.0
2024-12-27 14:10:00,213.72,214.06,213.7,214.06,7385.0,211.6876,212.0244,211.6678,212.0244,7385.0
2024-12-27 14:20:00,214.0,214.0,213.71,213.84,9321.0,211.965,211.965,211.6777,211.8065,9321.0
2024-12-27 14:30:00,213.74,214.26,213.74,214.08,21364.0,211.7074,212.2225,211.7074,212.0442,21364.0
2024-12-27 14:40:00,214.11,214.38,214.1,214.2,16337.0,212.0739,212.3413,212.064,212.1631,16337.0
2024-12-27 14:50:00,214.12,214.4,213.98,214.22,12242.0,212.0838,212.3611,211.9451,212.1829,12242.0
2024-12-27 15:00:00,214.22,214.27,213.64,213.88,15026.0,212.1829,212.2324,211.6084,211.8461,15026.0
2024-12-27 15:10:00,213.82,213.82,213.17,213.31,13747.0,211.7867,211.7867,211.1428,211.2815,13747.0
2024-12-27 15:20:00,213.29,213.51,213.27,213.43,11162.0,211.2617,211.4796,211.2419,211.4004,11162.0
2024-12-27 15:30:00,213.35,213.46,213.25,213.33,10041.0,211.3211,211.4301,211.2221,211.3013,10041.0
2024-12-27 15:40:00,213.37,213.55,213.02,213.18,18452.0,211.3409,211.5192,210.9943,211.1528,18452.0
2024-12-27 15:50:00,213.24,214.1,213.24,213.68,79919.0,211.2122,212.064,211.2122,211.648,79919.0
2024-12-30 09:30:00,211.55,211.95,208.5,208.75,17312.0,209.5383,209.9344,206.5173,206.7649,17312.0
2024-12-30 09:40:00,208.77,209.26,208.15,208.15,9293.0,206.7847,207.27,206.1706,206.1706,9293.0
2024-12-30 09:50:00,207.98,208.67,207.67,207.81,15304.0,206.0022,206.6856,205.6951,205.8338,15304.0
2024-12-30 10:00:00,207.56,208.58,207.33,208.07,18262.0,205.5862,206.5965,205.3584,206.0913,18262.0
2024-12-30 10:10:00,207.84,207.98,206.79,207.02,13775.0,205.8635,206.0022,204.8235,205.0513,13775.0
2024-12-30 10:20:00,207.13,208.01,207.13,207.53,12407.0,205.1603,206.0319,205.1603,205.5565,12407.0
2024-12-30 10:30:00,207.69,208.25,207.32,208.17,12487.0,205.715,206.2696,205.3485,206.1904,12487.0
2024-12-30 10:40:00,208.17,208.7,208.02,208.05,5171.0,206.1904,206.7154,206.0418,206.0715,5171.0
2024-12-30 10:50:00,208.08,208.43,207.64,208.31,11870.0,206.1012,206.4479,205.6654,206.3291,11870.0
2024-12-30 11:00:00,208.3,208.3,207.81,207.91,2785.0,206.3192,206.3192,205.8338,205.9329,2785.0
2024-12-30 11:10:00,207.9,208.51,207.9,208.33,11158.0,205.923,206.5272,205.923,206.3489,11158.0
2024-12-30 11:20:00,208.39,208.43,207.76,207.92,7527.0,206.4083,206.4479,205.7843,205.9428,7527.0
2024-12-30 11:30:00,207.95,208.12,207.72,207.86,9801.0,205.9725,206.1409,205.7447,205.8833,9801.0
2024-12-30 11:40:00,207.91,208.2,207.42,207.42,10067.0,205.9329,206.2201,205.4475,205.4475,10067.0
2024-12-30 11:50:00,207.43,208.02,207.42,207.86,7721.0,205.4574,206.0418,205.4475,205.8833,7721.0
2024-12-30 12:00:00,207.84,208.12,207.69,207.84,9564.0,205.8635,206.1409,205.715,205.8635,9564.0
2024-12-30 12:10:00,207.85,208.23,207.81,207.91,8620.0,205.8734,206.2498,205.8338,205.9329,8620.0
2024-12-30 12:20:00,208.02,208.56,207.92,208.1,18921.0,206.0418,206.5767,205.9428,206.1211,18921.0
2024-12-30 12:30:00,208.05,208.72,208.05,208.46,7531.0,206.0715,206.7352,206.0715,206.4776,7531.0
2024-12-30 12:40:00,208.34,208.72,208.02,208.63,47588.0,206.3588,206.7352,206.0418,206.646,47588.0
2024-12-30 12:50:00,208.63,208.72,207.88,208.47,40019.0,206.646,206.7352,205.9032,206.4875,40019.0
2024-12-30 13:00:00,208.56,208.56,207.93,208.15,19144.0,206.5767,206.5767,205.9527,206.1706,19144.0
2024-12-30 13:10:00,208.18,208.66,208.0,208.01,50386.0,206.2003,206.6757,206.022,206.0319,50386.0
2024-12-30 13:20:00,208.01,208.28,207.42,207.96,18261.0,206.0319,206.2993,205.4475,205.9824,18261.0
2024-12-30 13:30:00,207.99,208.23,207.79,208.0,11107.0,206.0121,206.2498,205.814,206.022,11107.0
2024-12-30 13:40:00,208.12,208.28,207.88,208.18,36335.0,206.1409,206.2993,205.9032,206.2003,36335.0
2024-12-30 13:50:00,208.36,208.36,207.98,208.04,8358.0,206.3786,206.3786,206.0022,206.0616,8358.0
2024-12-30 14:00:00,208.09,208.1,207.59,207.97,10790.0,206.1112,206.1211,205.6159,205.9923,10790.0
2024-12-30 14:10:00,207.86,207.92,207.63,207.65,8439.0,205.8833,205.9428,205.6555,205.6753,8439.0
2024-12-30 14:20:00,207.63,207.81,207.41,207.65,12492.0,205.6555,205.8338,205.4376,205.6753,12492.0
2024-12-30 14:30:00,207.74,207.95,207.55,207.59,7655.0,205.7645,205.9725,205.5763,205.6159,7655.0
2024-12-30 14:40:00,207.61,207.92,207.6,207.92,6816.0,205.6357,205.9428,205.6258,205.9428,6816.0
2024-12-30 14:50:00,207.88,208.07,207.8,207.89,9605.0,205.9032,206.0913,205.8239,205.9131,9605.0
2024-12-30 15:00:00,207.88,207.88,207.53,207.58,10772.0,205.9032,205.9032,205.5565,205.606,10772.0
2024-12-30 15:10:00,207.57,207.86,207.35,207.86,15924.0,205.5961,205.8833,205.3782,205.8833,15924.0
2024-12-30 15:20:00,207.78,207.88,207.11,207.11,25492.0,205.8041,205.9032,205.1405,205.1405,25492.0
2024-12-30 15:30:00,207.21,207.42,206.95,206.97,13904.0,205.2395,205.4475,204.982,205.0018,13904.0
2024-12-30 15:40:00,207.11,207.47,206.89,207.37,41125.0,205.1405,205.4971,204.9226,205.398,41125.0
2024-12-30 15:50:00,207.45,208.06,207.18,207.39,162378.0,205.4772,206.0814,205.2098,205.4178,162378.0
2024-12-31 09:30:00,208.45,209.28,207.74,208.16,13760.0,206.4677,207.2898,205.7645,206.1805,13760.0
2024-12-31 09:40:00,207.93,209.14,207.76,209.09,7631.0,205.9527,207.1512,205.7843,207.1016,7631.0
2024-12-31 09:50:00,208.82,208.82,207.67,207.97,8157.0,206.8342,206.8342,205.6951,205.9923,8157.0
2024-12-31 10:00:00,208.1,208.22,207.25,207.25,8207.0,206.1211,206.2399,205.2791,205.2791,8207.0
2024-12-31 10:10:00,207.39,208.67,207.31,208.67,17635.0,205.4178,206.6856,205.3386,206.6856,17635.0
2024-12-31 10:20:00,208.54,209.14,208.33,208.67,5727.0,206.5569,207.1512,206.3489,206.6856,5727.0
2024-12-31 10:30:00,208.76,209.3,208.37,209.13,6761.0,206.7748,207.3096,206.3885,207.1413,6761.0
2024-12-31 10:40:00,209.21,209.49,208.74,209.09,33625.0,207.2205,207.4978,206.755,207.1016,33625.0
2024-12-31 10:50:00,209.23,209.47,208.96,208.97,10528.0,207.2403,207.478,206.9729,206.9828,10528.0
2024-12-31 11:00:00,209.01,209.07,208.17,208.43,6918.0,207.0224,207.0818,206.1904,206.4479,6918.0
2024-12-31 11:10:00,208.75,208.75,208.21,208.53,7382.0,206.7649,206.7649,206.23,206.547,7382.0
2024-12-31 11:20:00,208.31,208.53,208.09,208.21,4231.0,206.3291,206.547,206.1112,206.23,4231.0
2024-12-31 11:30:00,208.2,208.37,208.08,208.18,2508.0,206.2201,206.3885,206.1012,206.2003,2508.0
2024-12-31 11:40:00,208.05,208.63,208.05,208.37,19930.0,206.0715,206.646,206.0715,206.3885,19930.0
2024-12-31 11:50:00,208.56,208.56,207.9,207.93,6555.0,206.5767,206.5767,205.923,205.9527,6555.0
2024-12-31 12:00:00,207.89,208.04,207.51,207.99,6661.0,205.9131,206.0616,205.5367,206.0121,6661.0
2024-12-31 12:10:00,207.97,208.0,207.6,207.99,16678.0,205.9923,206.022,205.6258,206.0121,16678.0
2024-12-31 12:20:00,207.97,208.04,207.01,207.17,9886.0,205.9923,206.0616,205.0414,205.1999,9886.0
2024-12-31 12:30:00,207.17,207.31,207.05,207.06,8893.0,205.1999,205.3386,205.081,205.0909,8893.0
2024-12-31 12:40:00,207.05,207.56,207.05,207.17,4303.0,205.081,205.5862,205.081,205.1999,4303.0
2024-12-31 12:50:00,207.17,208.12,207.08,207.99,8745.0,205.1999,206.1409,205.1108,206.0121,8745.0
2024-12-31 13:00:00,207.88,208.07,207.68,207.73,5086.0,205.9032,206.0913,205.7051,205.7546,5086.0
2024-12-31 13:10:00,207.76,207.8,207.48,207.58,4019.0,205.7843,205.8239,205.507,205.606,4019.0
2024-12-31 13:20:00,207.42,207.42,206.65,206.79,9489.0,205.4475,205.4475,204.6848,204.8235,9489.0
2024-12-31 13:30:00,206.82,207.06,206.71,206.89,5487.0,204.8532,205.0909,204.7443,204.9226,5487.0
2024-12-31 13:40:00,206.92,207.21,206.77,207.01,4272.0,204.9523,205.2395,204.8037,205.0414,4272.0
2024-12-31 13:50:00,206.95,207.31,206.62,206.75,5736.0,204.982,205.3386,204.6551,204.7839,5736.0
2024-12-31 14:00:00,206.76,207.15,206.57,207.15,5614.0,204.7938,205.1801,204.6056,205.1801,5614.0
2024-12-31 14:10:00,207.16,207.37,206.84,206.84,3812.0,205.19,205.398,204.873,204.873,3812.0
2024-12-31 14:20:00,206.62,206.74,206.33,206.71,6895.0,204.6551,204.774,204.3679,204.7443,6895.0
2024-12-31 14:30:00,206.73,206.98,206.53,206.95,9835.0,204.7641,205.0117,204.566,204.982,9835.0
2024-12-31 14:40:00,206.85,207.19,206.71,207.17,9700.0,204.8829,205.2197,204.7443,205.1999,9700.0
2024-12-31 14:50:00,207.17,207.96,207.14,207.96,8485.0,205.1999,205.9824,205.1702,205.9824,8485.0
2024-12-31 15:00:00,207.63,208.09,207.63,207.81,8700.0,205.6555,206.1112,205.6555,205.8338,8700.0
2024-12-31 15:10:00,207.71,207.8,207.34,207.69,16199.0,205.7348,205.8239,205.3683,205.715,16199.0
2024-12-31 15:20:00,207.69,208.36,207.69,208.34,13727.0,205.715,206.3786,205.715,206.3588,13727.0
2024-12-31 15:30:00,208.28,208.34,207.67,207.74,16149.0,206.2993,206.3588,205.6951,205.7645,16149.0
2024-12-31 15:40:00,207.74,208.28,207.64,208.18,29269.0,205.7645,206.2993,205.6654,206.2003,29269.0
2024-12-31 15:50:00,208.08,208.16,207.6,207.85,97468.0,206.1012,206.1805,205.6258,205.8734,97468.0
2025-01-02 09:30:00,209.61,210.41,208.5,208.94,38339.0,207.6167,208.4091,206.5173,206.9531,38339.0
2025-01-02 09:40:00,208.55,210.89,208.55,210.6,28241.0,206.5668,208.8845,206.5668,208.5973,28241.0
2025-01-02 09:50:00,210.97,211.6,210.69,211.07,18303.0,208.9638,209.5878,208.6864,209.0628,18303.0
2025-01-02 10:00:00,210.9,211.39,209.48,209.62,24402.0,208.8944,209.3798,207.4879,207.6266,24402.0
2025-01-02 10:10:00,209.62,210.19,209.46,209.46,16471.0,207.6266,208.1912,207.4681,207.4681,16471.0
2025-01-02 10:20:00,209.52,209.52,208.65,209.04,29812.0,207.5276,207.5276,206.6658,207.0521,29812.0
2025-01-02 10:30:00,209.16,209.73,208.66,209.1,5780.0,207.171,207.7356,206.6757,207.1115,5780.0
2025-01-02 10:40:00,209.17,209.52,208.66,209.52,7426.0,207.1809,207.5276,206.6757,207.5276,7426.0
2025-01-02 10:50:00,209.47,209.83,208.98,209.07,6887.0,207.478,207.8346,206.9927,207.0818,6887.0
2025-01-02 11:00:00,209.07,209.12,208.19,208.52,8579.0,207.0818,207.1314,206.2102,206.5371,8579.0
2025-01-02 11:10:00,208.55,208.79,208.3,208.74,13690.0,206.5668,206.8045,206.3192,206.755,13690.0
2025-01-02 11:20:00,208.69,208.77,207.83,208.66,6187.0,206.7054,206.7847,205.8536,206.6757,6187.0
2025-01-02 11:30:00,208.47,208.96,208.33,208.79,6145.0,206.4875,206.9729,206.3489,206.8045,6145.0
2025-01-02 11:40:00,208.74,209.16,208.55,209.15,8612.0,206.755,207.171,206.5668,207.1611,8612.0
2025-01-02 11:50:00,209.06,209.11,208.73,208.91,11113.0,207.0719,207.1215,206.7451,206.9234,11113.0
2025-01-02 12:00:00,208.78,208.85,208.18,208.41,15904.0,206.7946,206.8639,206.2003,206.4281,15904.0
2025-01-02 12:10:00,208.44,209.0,208.35,208.93,9549.0,206.4578,207.0125,206.3687,206.9432,9549.0
2025-01-02 12:20:00,208.87,208.89,207.39,207.45,8835.0,206.8837,206.9035,205.4178,205.4772,8835.0
2025-01-02 12:30:00,207.19,207.28,206.44,206.49,10789.0,205.2197,205.3089,204.4768,204.5264,10789.0
2025-01-02 12:40:00,206.53,206.99,206.46,206.49,10295.0,204.566,205.0216,204.4967,204.5264,10295.0
2025-01-02 12:50:00,206.49,207.4,206.43,207.4,5501.0,204.5264,205.4277,204.4669,205.4277,5501.0
2025-01-02 13:00:00,207.31,207.31,206.27,207.09,12750.0,205.3386,205.3386,204.3085,205.1207,12750.0
2025-01-02 13:10:00,206.93,206.97,206.29,206.29,10003.0,204.9622,205.0018,204.3283,204.3283,10003.0
2025-01-02 13:20:00,206.43,206.68,206.05,206.27,7043.0,204.4669,204.7146,204.0906,204.3085,7043.0
2025-01-02 13:30:00,206.07,206.07,205.35,205.47,8347.0,204.1104,204.1104,203.3972,203.5161,8347.0
2025-01-02 13:40:00,205.38,205.95,205.25,205.33,6882.0,203.4269,203.9915,203.2982,203.3774,6882.0
2025-01-02 13:50:00,205.45,205.61,205.23,205.59,7932.0,203.4963,203.6547,203.2784,203.6349,7932.0
2025-01-02 14:00:00,205.59,205.98,205.41,205.7,10380.0,203.6349,204.0212,203.4566,203.7439,10380.0
2025-01-02 14:10:00,205.75,206.02,205.49,205.75,8069.0,203.7934,204.0608,203.5359,203.7934,8069.0
2025-01-02 14:20:00,205.76,206.3,205.68,206.3,10434.0,203.8033,204.3382,203.7241,204.3382,10434.0
2025-01-02 14:30:00,206.21,206.21,205.63,205.88,13691.0,204.249,204.249,203.6745,203.9222,13691.0
2025-01-02 14:40:00,205.77,206.31,205.41,206.09,20554.0,203.8132,204.3481,203.4566,204.1302,20554.0
2025-01-02 14:50:00,206.08,206.39,205.42,205.42,10510.0,204.1203,204.4273,203.4665,203.4665,10510.0
2025-01-02 15:00:00,205.57,206.39,205.54,206.36,12889.0,203.6151,204.4273,203.5854,204.3976,12889.0
2025-01-02 15:10:00,206.31,206.77,206.2,206.62,23844.0,204.3481,204.8037,204.2391,204.6551,23844.0
2025-01-02 15:20:00,206.59,206.81,206.5,206.74,11352.0,204.6254,204.8433,204.5363,204.774,11352.0
2025-01-02 15:30:00,206.82,206.92,206.2,206.43,16654.0,204.8532,204.9523,204.2391,204.4669,16654.0
2025-01-02 15:40:00,206.45,206.75,206.37,206.67,13478.0,204.4868,204.7839,204.4075,204.7047,13478.0
2025-01-02 15:50:00,206.7,206.87,206.04,206.23,107927.0,204.7344,204.9028,204.0806,204.2688,107927.0
2025-01-03 09:30:00,207.3,207.5,206.03,206.64,26755.0,205.3287,205.5268,204.0707,204.6749,26755.0
2025-01-03 09:40:00,206.68,206.76,205.33,205.83,11819.0,204.7146,204.7938,203.3774,203.8726,11819.0
2025-01-03 09:50:00,205.83,205.83,205.31,205.79,11142.0,203.8726,203.8726,203.3576,203.833,11142.0
2025-01-03 10:00:00,205.58,206.37,205.28,205.87,15418.0,203.625,204.4075,203.3279,203.9123,15418.0
2025-01-03 10:10:00,205.69,205.92,205.0,205.38,26088.0,203.734,203.9618,203.0505,203.4269,26088.0
2025-01-03 10:20:00,205.38,205.92,205.0,205.75,14398.0,203.4269,203.9618,203.0505,203.7934,14398.0
2025-01-03 10:30:00,205.65,206.59,205.62,206.58,16400.0,203.6944,204.6254,203.6646,204.6155,16400.0
2025-01-03 10:40:00,206.59,206.75,206.02,206.3,11870.0,204.6254,204.7839,204.0608,204.3382,11870.0
2025-01-03 10:50:00,206.31,207.0,206.18,206.99,11047.0,204.3481,205.0315,204.2193,205.0216,11047.0
2025-01-03 11:00:00,207.02,207.39,206.94,207.28,17242.0,205.0513,205.4178,204.9721,205.3089,17242.0
2025-01-03 11:10:00,207.1,207.36,206.77,206.78,18225.0,205.1306,205.3881,204.8037,204.8136,18225.0
2025-01-03 11:20:00,206.78,207.12,206.41,207.02,8348.0,204.8136,205.1504,204.4471,205.0513,8348.0
2025-01-03 11:30:00,206.94,207.11,206.67,207.01,12611.0,204.9721,205.1405,204.7047,205.0414,12611.0
2025-01-03 11:40:00,207.08,207.84,207.07,207.84,9787.0,205.1108,205.8635,205.1009,205.8635,9787.0
2025-01-03 11:50:00,207.68,208.11,207.67,207.85,12925.0,205.7051,206.131,205.6951,205.8734,12925.0
2025-01-03 12:00:00,207.85,208.59,207.85,208.33,12321.0,205.8734,206.6064,205.8734,206.3489,12321.0
2025-01-03 12:10:00,208.34,208.57,207.65,207.77,8184.0,206.3588,206.5866,205.6753,205.7942,8184.0
2025-01-03 12:20:00,207.87,207.96,207.66,207.69,5928.0,205.8932,205.9824,205.6852,205.715,5928.0
2025-01-03 12:30:00,207.77,208.0,207.53,207.65,6631.0,205.7942,206.022,205.5565,205.6753,6631.0
2025-01-03 12:40:00,207.77,207.85,207.35,207.52,4940.0,205.7942,205.8734,205.3782,205.5466,4940.0
2025-01-03 12:50:00,207.63,207.95,207.57,207.94,6098.0,205.6555,205.9725,205.5961,205.9626,6098.0
2025-01-03 13:00:00,207.89,208.22,207.63,208.18,6587.0,205.9131,206.2399,205.6555,206.2003,6587.0
2025-01-03 13:10:00,208.1,208.55,208.1,208.42,11337.0,206.1211,206.5668,206.1211,206.438,11337.0
2025-01-03 13:20:00,208.31,208.7,208.02,208.7,24724.0,206.3291,206.7154,206.0418,206.7154,24724.0
2025-01-03 13:30:00,208.68,209.16,208.5,209.06,11433.0,206.6955,207.171,206.5173,207.0719,11433.0
2025-01-03 13:40:00,209.07,209.17,208.93,209.07,5451.0,207.0818,207.1809,206.9432,207.0818,5451.0
2025-01-03 13:50:00,209.12,209.64,209.04,209.55,15795.0,207.1314,207.6464,207.0521,207.5573,15795.0
2025-01-03 14:00:00,209.55,209.72,209.49,209.55,6263.0,207.5573,207.7257,207.4978,207.5573,6263.0
2025-01-03 14:10:00,209.56,209.73,209.43,209.53,15004.0,207.5672,207.7356,207.4384,207.5375,15004.0
2025-01-03 14:20:00,209.53,209.77,209.28,209.39,13250.0,207.5375,207.7752,207.2898,207.3988,13250.0
2025-01-03 14:30:00,209.32,209.79,209.22,209.57,16677.0,207.3295,207.795,207.2304,207.5771,16677.0
2025-01-03 14:40:00,209.58,210.14,209.52,209.62,20678.0,207.587,208.1417,207.5276,207.6266,20678.0
2025-01-03 14:50:00,209.61,209.72,209.34,209.34,14891.0,207.6167,207.7257,207.3493,207.3493,14891.0
2025-01-03 15:00:00,209.34,209.51,209.21,209.42,13211.0,207.3493,207.5177,207.2205,207.4285,13211.0
2025-01-03 15:10:00,209.43,209.73,209.36,209.55,18215.0,207.4384,207.7356,207.3691,207.5573,18215.0
2025-01-03 15:20:00,209.61,209.88,209.55,209.87,19530.0,207.6167,207.8841,207.5573,207.8742,19530.0
2025-01-03 15:30:00,209.86,209.87,209.15,209.36,49271.0,207.8643,207.8742,207.1611,207.3691,49271.0
2025-01-03 15:40:00,209.34,209.35,208.69,208.89,30181.0,207.3493,207.3592,206.7054,206.9035,30181.0
2025-01-03 15:50:00,208.79,209.11,208.24,208.88,144592.0,206.8045,207.1215,206.2597,206.8936,144592.0
2025-01-06 09:30:00,210.33,215.35,210.01,214.38,49266.0,208.3299,213.3021,208.0129,212.3413,49266.0
2025-01-06 09:40:00,214.5,215.47,213.88,214.02,54439.0,212.4602,213.421,211.8461,211.9848,54439.0
2025-01-06 09:50:00,214.06,214.84,213.43,214.19,34064.0,212.0244,212.797,211.4004,212.1531,34064.0
2025-01-06 10:00:00,214.35,215.04,213.94,214.64,32790.0,212.3116,212.9951,211.9055,212.5989,32790.0
2025-01-06 10:10:00,214.63,215.18,214.22,215.04,26752.0,212.589,213.1337,212.1829,212.9951,26752.0
2025-01-06 10:20:00,214.96,215.1,214.41,215.01,17625.0,212.9158,213.0545,212.3711,212.9653,17625.0
2025-01-06 10:30:00,215.02,215.02,214.02,214.37,15876.0,212.9753,212.9753,211.9848,212.3314,15876.0
2025-01-06 10:40:00,214.43,214.77,214.0,214.24,9952.0,212.3909,212.7276,211.965,212.2027,9952.0
2025-01-06 10:50:00,214.34,214.83,213.97,214.67,12782.0,212.3017,212.7871,211.9352,212.6286,12782.0
2025-01-06 11:00:00,214.81,215.26,214.57,215.13,17400.0,212.7673,213.213,212.5295,213.0842,17400.0
2025-01-06 11:10:00,215.14,215.6,214.86,215.59,21673.0,213.0941,213.5497,212.8168,213.5398,21673.0
2025-01-06 11:20:00,215.69,215.91,215.45,215.64,14269.0,213.6389,213.8568,213.4012,213.5894,14269.0
2025-01-06 11:30:00,215.59,215.78,214.91,214.95,28367.0,213.5398,213.728,212.8663,212.9059,28367.0
2025-01-06 11:40:00,214.91,215.35,214.78,215.25,12358.0,212.8663,213.3021,212.7375,213.2031,12358.0
2025-01-06 11:50:00,215.28,215.63,215.19,215.31,9459.0,213.2328,213.5795,213.1436,213.2625,9459.0
2025-01-06 12:00:00,215.31,215.63,214.95,215.61,32752.0,213.2625,213.5795,212.9059,213.5596,32752.0
2025-01-06 12:10:00,215.5,215.66,215.19,215.46,12746.0,213.4507,213.6092,213.1436,213.4111,12746.0
2025-01-06 12:20:00,215.49,215.74,215.22,215.65,23126.0,213.4408,213.6884,213.1734,213.5993,23126.0
2025-01-06 12:30:00,215.39,215.55,214.94,215.02,8700.0,213.3417,213.5002,212.896,212.9753,8700.0
2025-01-06 12:40:00,215.02,215.02,214.38,214.73,8074.0,212.9753,212.9753,212.3413,212.688,8074.0
2025-01-06 12:50:00,214.64,214.98,214.36,214.75,9786.0,212.5989,212.9356,212.3215,212.7078,9786.0
2025-01-06 13:00:00,214.77,214.97,214.3,214.95,8072.0,212.7276,212.9257,212.2621,212.9059,8072.0
2025-01-06 13:10:00,214.71,214.86,214.46,214.62,7662.0,212.6682,212.8168,212.4206,212.5791,7662.0
2025-01-06 13:20:00,214.52,214.75,214.31,214.48,6141.0,212.48,212.7078,212.272,212.4404,6141.0
2025-01-06 13:30:00,214.56,214.6,214.11,214.22,13362.0,212.5196,212.5592,212.0739,212.1829,13362.0
2025-01-06 13:40:00,214.26,214.26,213.5,213.71,10099.0,212.2225,212.2225,211.4697,211.6777,10099.0
2025-01-06 13:50:00,213.64,213.74,213.42,213.42,7972.0,211.6084,211.7074,211.3905,211.3905,7972.0
2025-01-06 14:00:00,213.43,213.62,213.1,213.5,12283.0,211.4004,211.5886,211.0735,211.4697,12283.0
2025-01-06 14:10:00,213.38,213.4,213.12,213.26,7833.0,211.3508,211.3707,211.0933,211.232,7833.0
2025-01-06 14:20:00,213.31,213.39,213.06,213.2,7729.0,211.2815,211.3608,211.0339,211.1726,7729.0
2025-01-06 14:30:00,213.11,213.45,213.03,213.25,10711.0,211.0834,211.4202,211.0042,211.2221,10711.0
2025-01-06 14:40:00,213.19,213.59,213.15,213.48,8474.0,211.1627,211.5589,211.123,211.4499,8474.0
2025-01-06 14:50:00,213.48,213.48,212.78,212.83,12239.0,211.4499,211.4499,210.7566,210.8061,12239.0
2025-01-06 15:00:00,212.7,212.95,212.61,212.72,15078.0,210.6773,210.9249,210.5882,210.6971,15078.0
2025-01-06 15:10:00,212.72,212.99,212.54,212.99,23232.0,210.6971,210.9646,210.5188,210.9646,23232.0
2025-01-06 15:20:00,212.91,213.57,212.83,213.38,23015.0,210.8853,211.539,210.8061,211.3508,23015.0
2025-01-06 15:30:00,213.44,213.83,213.29,213.63,27750.0,211.4103,211.7966,211.2617,211.5985,27750.0
2025-01-06 15:40:00,213.57,213.85,213.39,213.67,38749.0,211.539,211.8164,211.3608,211.6381,38749.0
2025-01-06 15:50:00,213.62,214.23,213.29,213.37,136381.0,211.5886,212.1928,211.2617,211.3409,136381.0
2025-01-07 09:30:00,213.88,216.3,213.88,216.28,46607.0,211.8461,214.2431,211.8461,214.2233,46607.0
2025-01-07 09:40:00,216.38,217.17,215.49,216.94,21857.0,214.3223,215.1048,213.4408,214.877,21857.0
2025-01-07 09:50:00,216.71,217.46,216.04,216.25,14831.0,214.6492,215.392,213.9856,214.1936,14831.0
2025-01-07 10:00:00,215.99,216.29,214.9,214.97,24415.0,213.936,214.2332,212.8564,212.9257,24415.0
2025-01-07 10:10:00,215.0,216.01,214.46,215.83,18604.0,212.9554,213.9558,212.4206,213.7776,18604.0
2025-01-07 10:20:00,216.01,218.42,216.01,218.09,34503.0,213.9558,216.3429,213.9558,216.0161,34503.0
2025-01-07 10:30:00,218.02,218.19,216.67,216.98,39929.0,215.9467,216.1151,214.6096,214.9166,39929.0
2025-01-07 10:40:00,217.1,217.37,216.01,216.7,16271.0,215.0355,215.3029,213.9558,214.6393,16271.0
2025-01-07 10:50:00,216.9,218.78,216.77,218.41,23282.0,214.8374,216.6995,214.7086,216.333,23282.0
2025-01-07 11:00:00,218.59,218.94,217.89,217.97,28002.0,216.5113,216.858,215.818,215.8972,28002.0
2025-01-07 11:10:00,217.97,218.01,217.28,217.64,11578.0,215.8972,215.9368,215.2138,215.5703,11578.0
2025-01-07 11:20:00,217.64,217.97,217.25,217.76,8548.0,215.5703,215.8972,215.184,215.6892,8548.0
2025-01-07 11:30:00,217.53,217.53,216.1,216.75,25941.0,215.4614,215.4614,214.045,214.6888,25941.0
2025-01-07 11:40:00,216.67,216.75,216.14,216.59,5861.0,214.6096,214.6888,214.0846,214.5303,5861.0
2025-01-07 11:50:00,216.74,216.74,215.72,215.94,7623.0,214.6789,214.6789,213.6686,213.8865,7623.0
2025-01-07 12:00:00,216.1,216.31,215.37,215.83,12584.0,214.045,214.253,213.3219,213.7776,12584.0
2025-01-07 12:10:00,215.58,215.65,215.07,215.15,7605.0,213.5299,213.5993,213.0248,213.104,7605.0
2025-01-07 12:20:00,215.25,215.26,214.67,214.95,11705.0,213.2031,213.213,212.6286,212.9059,11705.0
2025-01-07 12:30:00,215.03,215.42,214.96,215.24,18338.0,212.9852,213.3714,212.9158,213.1932,18338.0
2025-01-07 12:40:00,215.18,215.18,214.68,214.92,5024.0,213.1337,213.1337,212.6385,212.8762,5024.0
2025-01-07 12:50:00,214.95,215.0,214.69,214.85,6616.0,212.9059,212.9554,212.6484,212.8069,6616.0
2025-01-07 13:00:00,214.85,215.43,214.73,215.43,3114.0,212.8069,213.3814,212.688,213.3814,3114.0
2025-01-07 13:10:00,215.23,215.56,215.14,215.54,4233.0,213.1833,213.5101,213.0941,213.4903,4233.0
2025-01-07 13:20:00,215.4,215.91,215.4,215.67,9196.0,213.3516,213.8568,213.3516,213.6191,9196.0
2025-01-07 13:30:00,215.69,215.69,215.32,215.41,3902.0,213.6389,213.6389,213.2724,213.3615,3902.0
2025-01-07 13:40:00,215.32,215.32,214.74,214.81,6193.0,213.2724,213.2724,212.6979,212.7673,6193.0
2025-01-07 13:50:00,214.73,214.8,214.61,214.63,5577.0,212.688,212.7573,212.5692,212.589,5577.0
2025-01-07 14:00:00,214.66,214.8,214.35,214.53,8432.0,212.6187,212.7573,212.3116,212.4899,8432.0
2025-01-07 14:10:00,214.56,215.15,214.55,214.75,14249.0,212.5196,213.104,212.5097,212.7078,14249.0
2025-01-07 14:20:00,214.7,215.03,214.58,215.03,8851.0,212.6583,212.9852,212.5394,212.9852,8851.0
2025-01-07 14:30:00,215.05,215.05,214.67,214.71,6244.0,213.005,213.005,212.6286,212.6682,6244.0
2025-01-07 14:40:00,214.66,214.75,214.17,214.26,9965.0,212.6187,212.7078,212.1333,212.2225,9965.0
2025-01-07 14:50:00,214.21,214.41,214.16,214.2,7832.0,212.173,212.3711,212.1234,212.1631,7832.0
2025-01-07 15:00:00,214.17,214.17,213.37,213.47,17231.0,212.1333,212.1333,211.3409,211.44,17231.0
2025-01-07 15:10:00,213.49,213.49,212.64,212.84,26035.0,211.4598,211.4598,210.6179,210.816,26035.0
2025-01-07 15:20:00,212.9,212.9,211.95,212.02,13497.0,210.8754,210.8754,209.9344,210.0038,13497.0
2025-01-07 15:30:00,212.01,212.09,211.24,211.68,24863.0,209.9939,210.0731,209.2312,209.667,24863.0
2025-01-07 15:40:00,211.69,212.67,211.67,212.56,27552.0,209.6769,210.6476,209.6571,210.5386,27552.0
2025-01-07 15:50:00,212.56,213.4,212.5,212.57,174775.0,210.5386,211.3707,210.4792,210.5486,174775.0
2025-01-08 09:30:00,212.14,213.32,207.96,208.21,42712.0,210.1226,211.2914,205.9824,206.23,42712.0
2025-01-08 09:40:00,208.05,209.17,207.34,209.06,15973.0,206.0715,207.1809,205.3683,207.0719,15973.0
2025-01-08 09:50:00,209.05,210.14,208.84,209.25,36842.0,207.062,208.1417,206.854,207.2601,36842.0
2025-01-08 10:00:00,209.14,210.67,208.87,210.01,19892.0,207.1512,208.6666,206.8837,208.0129,19892.0
2025-01-08 10:10:00,209.94,210.2,207.99,208.92,49398.0,207.9436,208.2011,206.0121,206.9333,49398.0
2025-01-08 10:20:00,208.75,209.78,208.75,208.97,12831.0,206.7649,207.7851,206.7649,206.9828,12831.0
2025-01-08 10:30:00,209.02,210.41,208.77,210.18,9194.0,207.0323,208.4091,206.7847,208.1813,9194.0
2025-01-08 10:40:00,210.15,210.82,209.51,210.81,14339.0,208.1516,208.8152,207.5177,208.8053,14339.0
2025-01-08 10:50:00,210.64,211.16,210.39,210.45,9069.0,208.6369,209.152,208.3893,208.4487,9069.0
2025-01-08 11:00:00,210.44,210.59,209.31,209.7,31708.0,208.4388,208.5874,207.3196,207.7058,31708.0
2025-01-08 11:10:00,209.86,210.46,209.47,210.16,14383.0,207.8643,208.4586,207.478,208.1615,14383.0
2025-01-08 11:20:00,210.16,210.45,209.79,210.01,17995.0,208.1615,208.4487,207.795,208.0129,17995.0
2025-01-08 11:30:00,210.1,210.65,209.97,210.56,14943.0,208.102,208.6468,207.9733,208.5577,14943.0
2025-01-08 11:40:00,210.71,210.91,210.4,210.81,15331.0,208.7062,208.9043,208.3992,208.8053,15331.0
2025-01-08 11:50:00,210.91,210.91,210.07,210.43,9274.0,208.9043,208.9043,208.0723,208.4289,9274.0
2025-01-08 12:00:00,210.37,210.42,209.35,209.6,7155.0,208.3695,208.419,207.3592,207.6068,7155.0
2025-01-08 12:10:00,209.72,209.72,208.9,209.03,5838.0,207.7257,207.7257,206.9135,207.0422,5838.0
2025-01-08 12:20:00,209.09,209.5,208.35,208.35,19946.0,207.1016,207.5077,206.3687,206.3687,19946.0
2025-01-08 12:30:00,208.38,208.81,208.33,208.74,28607.0,206.3984,206.8243,206.3489,206.755,28607.0
2025-01-08 12:40:00,208.61,208.88,208.21,208.34,16010.0,206.6262,206.8936,206.23,206.3588,16010.0
2025-01-08 12:50:00,208.37,208.67,208.26,208.53,11410.0,206.3885,206.6856,206.2795,206.547,11410.0
2025-01-08 13:00:00,208.45,209.09,208.33,208.91,19426.0,206.4677,207.1016,206.3489,206.9234,19426.0
2025-01-08 13:10:00,209.03,209.34,208.72,208.94,13633.0,207.0422,207.3493,206.7352,206.9531,13633.0
2025-01-08 13:20:00,208.94,209.56,208.72,209.41,16059.0,206.9531,207.5672,206.7352,207.4186,16059.0
2025-01-08 13:30:00,209.45,209.45,208.71,209.28,25038.0,207.4582,207.4582,206.7253,207.2898,25038.0
2025-01-08 13:40:00,209.31,209.32,208.26,208.36,8318.0,207.3196,207.3295,206.2795,206.3786,8318.0
2025-01-08 13:50:00,208.39,208.43,207.59,207.86,9537.0,206.4083,206.4479,205.6159,205.8833,9537.0
2025-01-08 14:00:00,207.72,208.57,207.4,208.54,17839.0,205.7447,206.5866,205.4277,206.5569,17839.0
2025-01-08 14:10:00,208.54,208.64,207.99,208.54,8421.0,206.5569,206.6559,206.0121,206.5569,8421.0
2025-01-08 14:20:00,208.54,209.32,208.53,209.1,18511.0,206.5569,207.3295,206.547,207.1115,18511.0
2025-01-08 14:30:00,209.1,209.21,208.66,208.74,28212.0,207.1115,207.2205,206.6757,206.755,28212.0
2025-01-08 14:40:00,208.78,209.22,208.62,209.22,9223.0,206.7946,207.2304,206.6361,207.2304,9223.0
2025-01-08 14:50:00,209.25,209.37,208.94,209.2,5014.0,207.2601,207.379,206.9531,207.2106,5014.0
2025-01-08 15:00:00,209.31,210.02,209.2,209.59,18359.0,207.3196,208.0228,207.2106,207.5969,18359.0
2025-01-08 15:10:00,209.63,209.97,209.33,209.72,26025.0,207.6365,207.9733,207.3394,207.7257,26025.0
2025-01-08 15:20:00,209.82,209.93,209.52,209.72,13341.0,207.8247,207.9337,207.5276,207.7257,13341.0
2025-01-08 15:30:00,209.72,209.76,208.96,208.96,20057.0,207.7257,207.7653,206.9729,206.9729,20057.0
2025-01-08 15:40:00,208.91,209.48,208.78,209.41,61138.0,206.9234,207.4879,206.7946,207.4186,61138.0
2025-01-08 15:50:00,209.44,210.11,209.02,209.73,170255.0,207.4483,208.1119,207.0323,207.7356,170255.0
2025-01-10 09:30:00,210.46,210.8,207.0,210.02,124238.0,208.4586,208.7954,205.0315,208.0228,124238.0
2025-01-10 09:40:00,209.9,211.32,209.21,209.56,93724.0,207.9039,209.3104,207.2205,207.5672,93724.0
2025-01-10 09:50:00,209.38,209.48,208.13,208.58,20447.0,207.3889,207.4879,206.1508,206.5965,20447.0
2025-01-10 10:00:00,208.57,209.03,207.29,207.89,25821.0,206.5866,207.0422,205.3188,205.9131,25821.0
2025-01-10 10:10:00,208.17,209.68,208.02,209.12,31701.0,206.1904,207.686,206.0418,207.1314,31701.0
2025-01-10 10:20:00,209.18,210.22,209.17,209.95,16305.0,207.1908,208.2209,207.1809,207.9535,16305.0
2025-01-10 10:30:00,209.93,210.12,209.45,209.84,28148.0,207.9337,208.1219,207.4582,207.8445,28148.0
2025-01-10 10:40:00,209.8,210.02,209.17,209.69,40809.0,207.8049,208.0228,207.1809,207.6959,40809.0
2025-01-10 10:50:00,209.76,209.76,208.77,209.12,41345.0,207.7653,207.7653,206.7847,207.1314,41345.0
2025-01-10 11:00:00,209.16,209.16,208.27,208.38,23237.0,207.171,207.171,206.2894,206.3984,23237.0
2025-01-10 11:10:00,208.36,208.64,208.0,208.05,31259.0,206.3786,206.6559,206.022,206.0715,31259.0
2025-01-10 11:20:00,207.94,208.62,207.78,208.02,71649.0,205.9626,206.6361,205.8041,206.0418,71649.0
2025-01-10 11:30:00,207.8,207.98,207.18,207.26,7626.0,205.8239,206.0022,205.2098,205.289,7626.0
2025-01-10 11:40:00,207.25,207.84,207.07,207.34,13244.0,205.2791,205.8635,205.1009,205.3683,13244.0
2025-01-10 11:50:00,207.36,207.47,206.74,206.8,11694.0,205.3881,205.4971,204.774,204.8334,11694.0
2025-01-10 12:00:00,206.78,207.37,206.78,207.3,11922.0,204.8136,205.398,204.8136,205.3287,11922.0
2025-01-10 12:10:00,207.37,207.87,207.23,207.66,20793.0,205.398,205.8932,205.2593,205.6852,20793.0
2025-01-10 12:20:00,207.56,207.84,207.26,207.51,15930.0,205.5862,205.8635,205.289,205.5367,15930.0
2025-01-10 12:30:00,207.48,207.78,207.29,207.7,10494.0,205.507,205.8041,205.3188,205.7249,10494.0
2025-01-10 12:40:00,207.74,208.1,207.53,208.1,15833.0,205.7645,206.1211,205.5565,206.1211,15833.0
2025-01-10 12:50:00,207.97,208.03,207.65,207.83,18248.0,205.9923,206.0517,205.6753,205.8536,18248.0
2025-01-10 13:00:00,207.83,207.93,207.35,207.85,22038.0,205.8536,205.9527,205.3782,205.8734,22038.0
2025-01-10 13:10:00,207.83,208.31,207.71,208.16,14150.0,205.8536,206.3291,205.7348,206.1805,14150.0
2025-01-10 13:20:00,208.09,209.11,208.08,208.84,14547.0,206.1112,207.1215,206.1012,206.854,14547.0
2025-01-10 13:30:00,208.95,209.51,208.83,209.18,14962.0,206.963,207.5177,206.8441,207.1908,14962.0
2025-01-10 13:40:00,209.3,209.4,208.65,209.13,16079.0,207.3096,207.4087,206.6658,207.1413,16079.0
2025-01-10 13:50:00,209.13,209.3,208.66,208.84,12976.0,207.1413,207.3096,206.6757,206.854,12976.0
2025-01-10 14:00:00,208.93,208.94,207.87,207.91,7061.0,206.9432,206.9531,205.8932,205.9329,7061.0
2025-01-10 14:10:00,207.75,207.87,207.53,207.75,14728.0,205.7744,205.8932,205.5565,205.7744,14728.0
2025-01-10 14:20:00,207.75,208.21,207.37,208.04,19204.0,205.7744,206.23,205.398,206.0616,19204.0
2025-01-10 14:30:00,208.04,208.12,207.75,208.07,10086.0,206.0616,206.1409,205.7744,206.0913,10086.0
2025-01-10 14:40:00,208.04,208.27,207.6,207.61,9159.0,206.0616,206.2894,205.6258,205.6357,9159.0
2025-01-10 14:50:00,207.63,208.15,207.63,207.92,12430.0,205.6555,206.1706,205.6555,205.9428,12430.0
2025-01-10 15:00:00,207.92,208.34,207.8,207.82,9903.0,205.9428,206.3588,205.8239,205.8437,9903.0
2025-01-10 15:10:00,207.82,207.89,206.89,206.91,22229.0,205.8437,205.9131,204.9226,204.9424,22229.0
2025-01-10 15:20:00,206.9,207.05,206.53,206.53,16795.0,204.9325,205.081,204.566,204.566,16795.0
2025-01-10 15:30:00,206.4,206.96,206.38,206.9,24173.0,204.4372,204.9919,204.4174,204.9325,24173.0
2025-01-10 15:40:00,206.9,207.09,206.41,206.64,35613.0,204.9325,205.1207,204.4471,204.6749,35613.0
2025-01-10 15:50:00,206.54,206.99,206.54,206.76,105646.0,204.5759,205.0216,204.5759,204.7938,105646.0
2025-01-13 09:30:00,203.32,204.75,203.12,204.48,61759.0,201.3865,202.8029,201.1884,202.5355,61759.0
2025-01-13 09:40:00,204.43,204.54,203.4,204.52,18117.0,202.486,202.5949,201.4658,202.5751,18117.0
2025-01-13 09:50:00,204.54,204.65,203.93,203.93,21270.0,202.5949,202.7039,201.9907,201.9907,21270.0
2025-01-13 10:00:00,203.91,205.05,203.74,204.94,24715.0,201.9709,203.1001,201.8025,202.9911,24715.0
2025-01-13 10:10:00,204.78,204.78,203.31,203.31,20708.0,202.8326,202.8326,201.3766,201.3766,20708.0
2025-01-13 10:20:00,203.28,203.63,202.25,202.56,29310.0,201.3469,201.6936,200.3267,200.6337,29310.0
2025-01-13 10:30:00,202.62,204.62,202.54,204.56,35655.0,200.6932,202.6742,200.6139,202.6147,35655.0
2025-01-13 10:40:00,204.53,205.54,204.37,204.86,20863.0,202.585,203.5854,202.4265,202.9119,20863.0
2025-01-13 10:50:00,204.72,204.72,203.44,203.67,13887.0,202.7732,202.7732,201.5054,201.7332,13887.0
2025-01-13 11:00:00,203.67,204.04,203.15,203.24,16216.0,201.7332,202.0997,201.2181,201.3073,16216.0
2025-01-13 11:10:00,203.31,203.68,202.81,203.46,12232.0,201.3766,201.7431,200.8814,201.5252,12232.0
2025-01-13 11:20:00,203.55,203.62,203.2,203.25,8211.0,201.6143,201.6837,201.2677,201.3172,8211.0
2025-01-13 11:30:00,203.33,203.51,202.8,202.92,13806.0,201.3964,201.5747,200.8715,200.9903,13806.0
2025-01-13 11:40:00,202.9,203.4,202.55,203.33,27972.0,200.9705,201.4658,200.6238,201.3964,27972.0
2025-01-13 11:50:00,203.26,203.38,202.75,202.89,8374.0,201.3271,201.4459,200.8219,200.9606,8374.0
2025-01-13 12:00:00,202.84,203.17,202.65,203.17,12781.0,200.9111,201.2379,200.7229,201.2379,12781.0
2025-01-13 12:10:00,203.26,203.67,203.03,203.6,10292.0,201.3271,201.7332,201.0993,201.6639,10292.0
2025-01-13 12:20:00,203.6,203.89,203.4,203.74,13838.0,201.6639,201.9511,201.4658,201.8025,13838.0
2025-01-13 12:30:00,203.64,204.13,203.53,203.57,7038.0,201.7035,202.1888,201.5945,201.6341,7038.0
2025-01-13 12:40:00,203.47,203.71,203.25,203.58,11905.0,201.5351,201.7728,201.3172,201.644,11905.0
2025-01-13 12:50:00,203.58,203.88,203.19,203.86,12137.0,201.644,201.9412,201.2578,201.9214,12137.0
2025-01-13 13:00:00,203.85,204.42,203.79,204.14,22091.0,201.9115,202.4761,201.852,202.1987,22091.0
2025-01-13 13:10:00,204.14,204.31,203.97,204.07,14968.0,202.1987,202.3671,202.0303,202.1294,14968.0
2025-01-13 13:20:00,204.08,204.42,204.07,204.23,9742.0,202.1393,202.4761,202.1294,202.2879,9742.0
2025-01-13 13:30:00,204.31,204.72,204.27,204.56,29349.0,202.3671,202.7732,202.3275,202.6147,29349.0
2025-01-13 13:40:00,204.56,205.08,204.33,205.03,20401.0,202.6147,203.1298,202.3869,203.0803,20401.0
2025-01-13 13:50:00,205.03,205.23,204.89,205.03,40309.0,203.0803,203.2784,202.9416,203.0803,40309.0
2025-01-13 14:00:00,205.03,205.42,204.88,205.34,13342.0,203.0803,203.4665,202.9317,203.3873,13342.0
2025-01-13 14:10:00,205.38,205.61,205.11,205.38,16052.0,203.4269,203.6547,203.1595,203.4269,16052.0
2025-01-13 14:20:00,205.29,206.22,205.27,206.22,11244.0,203.3378,204.2589,203.318,204.2589,11244.0
2025-01-13 14:30:00,206.24,206.39,205.94,206.2,14584.0,204.2787,204.4273,203.9816,204.2391,14584.0
2025-01-13 14:40:00,206.2,206.32,206.02,206.02,10524.0,204.2391,204.358,204.0608,204.0608,10524.0
2025-01-13 14:50:00,205.94,206.47,205.83,206.34,9193.0,203.9816,204.5066,203.8726,204.3778,9193.0
2025-01-13 15:00:00,206.34,206.67,206.12,206.53,10077.0,204.3778,204.7047,204.1599,204.566,10077.0
2025-01-13 15:10:00,206.56,206.77,206.47,206.67,6723.0,204.5957,204.8037,204.5066,204.7047,6723.0
2025-01-13 15:20:00,206.66,206.81,206.22,206.46,12274.0,204.6948,204.8433,204.2589,204.4967,12274.0
2025-01-13 15:30:00,206.39,206.68,206.31,206.31,13258.0,204.4273,204.7146,204.3481,204.3481,13258.0
2025-01-13 15:40:00,206.34,206.45,206.08,206.39,23259.0,204.3778,204.4868,204.1203,204.4273,23259.0
2025-01-13 15:50:00,206.46,207.21,206.32,206.77,91743.0,204.4967,205.2395,204.358,204.8037,91743.0
2025-01-14 09:30:00,208.58,209.68,207.69,209.64,30630.0,206.5965,207.686,205.715,207.6464,30630.0
2025-01-14 09:40:00,210.0,210.6,208.56,208.97,12242.0,208.003,208.5973,206.5767,206.9828,12242.0
2025-01-14 09:50:00,209.01,209.17,207.84,207.98,7739.0,207.0224,207.1809,205.8635,206.0022,7739.0
2025-01-14 10:00:00,208.1,209.07,207.89,209.07,10927.0,206.1211,207.0818,205.9131,207.0818,10927.0
2025-01-14 10:10:00,209.07,209.62,208.76,209.17,12929.0,207.0818,207.6266,206.7748,207.1809,12929.0
2025-01-14 10:20:00,209.21,209.55,208.86,208.87,9255.0,207.2205,207.5573,206.8738,206.8837,9255.0
2025-01-14 10:30:00,208.98,209.4,208.5,208.69,7378.0,206.9927,207.4087,206.5173,206.7054,7378.0
2025-01-14 10:40:00,208.7,209.28,208.69,208.73,6811.0,206.7154,207.2898,206.7054,206.7451,6811.0
2025-01-14 10:50:00,208.7,208.7,208.09,208.43,11096.0,206.7154,206.7154,206.1112,206.4479,11096.0
2025-01-14 11:00:00,208.32,208.37,207.83,208.17,4131.0,206.339,206.3885,205.8536,206.1904,4131.0
2025-01-14 11:10:00,208.18,208.18,207.61,207.75,13548.0,206.2003,206.2003,205.6357,205.7744,13548.0
2025-01-14 11:20:00,207.75,208.33,207.64,207.91,6339.0,205.7744,206.3489,205.6654,205.9329,6339.0
2025-01-14 11:30:00,207.99,208.27,207.8,207.99,6720.0,206.0121,206.2894,205.8239,206.0121,6720.0
2025-01-14 11:40:00,208.08,208.08,207.4,207.48,5231.0,206.1012,206.1012,205.4277,205.507,5231.0
2025-01-14 11:50:00,207.6,208.11,207.35,207.5,31135.0,205.6258,206.131,205.3782,205.5268,31135.0
2025-01-14 12:00:00,207.33,207.76,207.13,207.68,4470.0,205.3584,205.7843,205.1603,205.7051,4470.0
2025-01-14 12:10:00,207.56,207.76,207.38,207.48,5844.0,205.5862,205.7843,205.4079,205.507,5844.0
2025-01-14 12:20:00,207.42,207.5,207.01,207.35,3276.0,205.4475,205.5268,205.0414,205.3782,3276.0
2025-01-14 12:30:00,207.42,207.42,206.73,206.89,12206.0,205.4475,205.4475,204.7641,204.9226,12206.0
2025-01-14 12:40:00,206.89,207.51,206.85,207.51,12276.0,204.9226,205.5367,204.8829,205.5367,12276.0
2025-01-14 12:50:00,207.53,207.95,207.48,207.95,5555.0,205.5565,205.9725,205.507,205.9725,5555.0
2025-01-14 13:00:00,207.87,208.29,207.85,208.29,1200.0,205.8932,206.3093,205.8734,206.3093,1200.0
2025-01-14 13:10:00,208.3,208.47,208.14,208.28,4599.0,206.3192,206.4875,206.1607,206.2993,4599.0
2025-01-14 13:20:00,208.28,208.93,208.28,208.91,44756.0,206.2993,206.9432,206.2993,206.9234,44756.0
2025-01-14 13:30:00,208.9,209.79,208.83,209.78,8100.0,206.9135,207.795,206.8441,207.7851,8100.0
2025-01-14 13:40:00,209.77,209.91,209.55,209.82,12551.0,207.7752,207.9138,207.5573,207.8247,12551.0
2025-01-14 13:50:00,209.82,210.02,209.43,209.45,17785.0,207.8247,208.0228,207.4384,207.4582,17785.0
2025-01-14 14:00:00,209.4,209.63,209.2,209.34,12378.0,207.4087,207.6365,207.2106,207.3493,12378.0
2025-01-14 14:10:00,209.43,209.67,209.2,209.56,19966.0,207.4384,207.6761,207.2106,207.5672,19966.0
2025-01-14 14:20:00,209.56,209.58,209.27,209.31,11254.0,207.5672,207.587,207.2799,207.3196,11254.0
2025-01-14 14:30:00,209.31,209.73,209.2,209.73,9964.0,207.3196,207.7356,207.2106,207.7356,9964.0
2025-01-14 14:40:00,209.72,209.84,209.45,209.53,14379.0,207.7257,207.8445,207.4582,207.5375,14379.0
2025-01-14 14:50:00,209.58,209.58,208.76,208.78,12227.0,207.587,207.587,206.7748,206.7946,12227.0
2025-01-14 15:00:00,208.88,208.9,207.91,208.31,13061.0,206.8936,206.9135,205.9329,206.3291,13061.0
2025-01-14 15:10:00,208.22,208.44,207.94,208.21,17828.0,206.2399,206.4578,205.9626,206.23,17828.0
2025-01-14 15:20:00,208.26,208.71,208.16,208.55,22749.0,206.2795,206.7253,206.1805,206.5668,22749.0
2025-01-14 15:30:00,208.62,208.7,208.02,208.02,10711.0,206.6361,206.7154,206.0418,206.0418,10711.0
2025-01-14 15:40:00,208.1,208.79,208.09,208.76,22876.0,206.1211,206.8045,206.1112,206.7748,22876.0
2025-01-14 15:50:00,208.79,210.65,208.77,210.53,186342.0,206.8045,208.6468,206.7847,208.528,186342.0
2025-01-15 09:30:00,215.26,216.67,214.07,215.52,37005.0,213.213,214.6096,212.0343,213.4705,37005.0
2025-01-15 09:40:00,216.05,216.35,215.5,215.8,8526.0,213.9955,214.2926,213.4507,213.7478,8526.0
2025-01-15 09:50:00,215.58,215.87,214.8,215.04,6895.0,213.5299,213.8172,212.7573,212.9951,6895.0
2025-01-15 10:00:00,214.99,216.13,214.99,215.86,16083.0,212.9455,214.0747,212.9455,213.8073,16083.0
2025-01-15 10:10:00,215.7,216.14,215.54,216.03,9814.0,213.6488,214.0846,213.4903,213.9756,9814.0
2025-01-15 10:20:00,216.06,216.11,215.5,215.65,5565.0,214.0054,214.0549,213.4507,213.5993,5565.0
2025-01-15 10:30:00,215.43,215.88,215.13,215.32,20778.0,213.3814,213.8271,213.0842,213.2724,20778.0
2025-01-15 10:40:00,215.4,215.92,214.81,215.16,29233.0,213.3516,213.8667,212.7673,213.1139,29233.0
2025-01-15 10:50:00,215.07,215.57,215.06,215.32,23597.0,213.0248,213.52,213.0149,213.2724,23597.0
2025-01-15 11:00:00,215.43,216.23,215.43,215.97,5228.0,213.3814,214.1737,213.3814,213.9162,5228.0
2025-01-15 11:10:00,215.87,216.24,215.46,215.56,45028.0,213.8172,214.1837,213.4111,213.5101,45028.0
2025-01-15 11:20:00,215.57,215.98,215.4,215.7,13429.0,213.52,213.9261,213.3516,213.6488,13429.0
2025-01-15 11:30:00,215.71,215.71,214.01,214.01,19229.0,213.6587,213.6587,211.9749,211.9749,19229.0
2025-01-15 11:40:00,214.17,214.5,214.08,214.24,9624.0,212.1333,212.4602,212.0442,212.2027,9624.0
2025-01-15 11:50:00,214.13,214.26,213.7,214.19,37543.0,212.0937,212.2225,211.6678,212.1531,37543.0
2025-01-15 12:00:00,214.16,214.41,213.77,214.24,76908.0,212.1234,212.3711,211.7371,212.2027,76908.0
2025-01-15 12:10:00,214.24,214.56,214.18,214.25,6662.0,212.2027,212.5196,212.1432,212.2126,6662.0
2025-01-15 12:20:00,213.94,214.31,213.92,214.31,6113.0,211.9055,212.272,211.8857,212.272,6113.0
2025-01-15 12:30:00,214.44,214.83,214.38,214.74,8142.0,212.4008,212.7871,212.3413,212.6979,8142.0
2025-01-15 12:40:00,214.68,215.18,214.64,215.0,9628.0,212.6385,213.1337,212.5989,212.9554,9628.0
2025-01-15 12:50:00,214.98,215.19,214.88,214.92,6737.0,212.9356,213.1436,212.8366,212.8762,6737.0
2025-01-15 13:00:00,215.03,215.12,214.8,214.8,4606.0,212.9852,213.0743,212.7573,212.7573,4606.0
2025-01-15 13:10:00,214.79,215.01,214.62,215.01,7454.0,212.7474,212.9653,212.5791,212.9653,7454.0
2025-01-15 13:20:00,215.01,215.42,214.91,215.42,10712.0,212.9653,213.3714,212.8663,213.3714,10712.0
2025-01-15 13:30:00,215.42,215.46,214.93,215.13,6252.0,213.3714,213.4111,212.8861,213.0842,6252.0
2025-01-15 13:40:00,215.21,215.3,215.07,215.16,3965.0,213.1634,213.2526,213.0248,213.1139,3965.0
2025-01-15 13:50:00,215.15,215.36,214.69,214.69,3983.0,213.104,213.312,212.6484,212.6484,3983.0
2025-01-15 14:00:00,214.78,215.22,214.78,214.87,7418.0,212.7375,213.1734,212.7375,212.8267,7418.0
2025-01-15 14:10:00,215.0,215.15,214.73,214.9,8906.0,212.9554,213.104,212.688,212.8564,8906.0
2025-01-15 14:20:00,214.92,215.26,214.89,215.2,6452.0,212.8762,213.213,212.8465,213.1535,6452.0
2025-01-15 14:30:00,215.2,215.69,215.19,215.67,10814.0,213.1535,213.6389,213.1436,213.6191,10814.0
2025-01-15 14:40:00,215.69,215.69,215.35,215.36,12319.0,213.6389,213.6389,213.3021,213.312,12319.0
2025-01-15 14:50:00,215.26,215.35,215.03,215.08,7319.0,213.213,213.3021,212.9852,213.0347,7319.0
2025-01-15 15:00:00,214.97,215.15,214.9,215.11,5680.0,212.9257,213.104,212.8564,213.0644,5680.0
2025-01-15 15:10:00,215.03,215.57,215.03,215.36,35556.0,212.9852,213.52,212.9852,213.312,35556.0
2025-01-15 15:20:00,215.36,215.7,215.26,215.58,19932.0,213.312,213.6488,213.213,213.5299,19932.0
2025-01-15 15:30:00,215.56,215.67,214.86,215.05,29161.0,213.5101,213.6191,212.8168,213.005,29161.0
2025-01-15 15:40:00,215.0,215.0,214.55,214.74,37173.0,212.9554,212.9554,212.5097,212.6979,37173.0
2025-01-15 15:50:00,214.68,214.94,213.49,213.49,177029.0,212.6385,212.896,211.4598,211.4598,177029.0
2025-01-16 09:30:00,215.25,215.42,210.57,210.84,37473.0,213.2031,213.3714,208.5676,208.835,37473.0
2025-01-16 09:40:00,210.84,212.13,210.39,210.94,35692.0,208.835,210.1127,208.3893,208.9341,35692.0
2025-01-16 09:50:00,210.68,211.71,209.78,210.05,20546.0,208.6765,209.6967,207.7851,208.0525,20546.0
2025-01-16 10:00:00,209.95,211.06,209.79,210.63,12624.0,207.9535,209.0529,207.795,208.627,12624.0
2025-01-16 10:10:00,210.46,211.28,210.4,211.28,13015.0,208.4586,209.2708,208.3992,209.2708,13015.0
2025-01-16 10:20:00,211.27,211.72,211.12,211.26,13512.0,209.2609,209.7066,209.1123,209.251,13512.0
2025-01-16 10:30:00,211.27,212.96,211.25,212.96,22394.0,209.2609,210.9348,209.2411,210.9348,22394.0
2025-01-16 10:40:00,212.94,213.11,212.03,212.31,8277.0,210.915,211.0834,210.0137,210.291,8277.0
2025-01-16 10:50:00,212.27,213.05,212.24,213.05,6455.0,210.2514,211.024,210.2217,211.024,6455.0
2025-01-16 11:00:00,212.93,214.26,212.83,213.73,13212.0,210.9051,212.2225,210.8061,211.6975,13212.0
2025-01-16 11:10:00,213.89,213.89,212.91,213.06,20006.0,211.856,211.856,210.8853,211.0339,20006.0
2025-01-16 11:20:00,213.06,213.57,212.93,213.57,16243.0,211.0339,211.539,210.9051,211.539,16243.0
2025-01-16 11:30:00,213.36,213.85,213.22,213.22,9964.0,211.331,211.8164,211.1924,211.1924,9964.0
2025-01-16 11:40:00,213.36,213.73,212.85,213.73,5835.0,211.331,211.6975,210.8259,211.6975,5835.0
2025-01-16 11:50:00,213.97,214.69,213.67,214.55,9554.0,211.9352,212.6484,211.6381,212.5097,9554.0
2025-01-16 12:00:00,214.55,214.68,214.08,214.33,13305.0,212.5097,212.6385,212.0442,212.2918,13305.0
2025-01-16 12:10:00,214.42,214.87,214.23,214.67,10507.0,212.381,212.8267,212.1928,212.6286,10507.0
2025-01-16 12:20:00,214.68,215.29,214.46,214.83,23579.0,212.6385,213.2427,212.4206,212.7871,23579.0
2025-01-16 12:30:00,214.72,214.73,213.9,214.12,10425.0,212.6781,212.688,211.8659,212.0838,10425.0
2025-01-16 12:40:00,214.0,214.06,213.63,213.79,9844.0,211.965,212.0244,211.5985,211.7569,9844.0
2025-01-16 12:50:00,213.83,213.83,213.16,213.55,12571.0,211.7966,211.7966,211.1329,211.5192,12571.0
2025-01-16 13:00:00,213.45,213.55,213.28,213.55,9174.0,211.4202,211.5192,211.2518,211.5192,9174.0
2025-01-16 13:10:00,213.7,213.85,213.4,213.4,9394.0,211.6678,211.8164,211.3707,211.3707,9394.0
2025-01-16 13:20:00,213.48,213.58,213.18,213.18,18799.0,211.4499,211.5489,211.1528,211.1528,18799.0
2025-01-16 13:30:00,213.13,213.32,212.58,212.8,32925.0,211.1032,211.2914,210.5585,210.7764,32925.0
2025-01-16 13:40:00,212.8,212.91,212.07,212.17,20756.0,210.7764,210.8853,210.0533,210.1524,20756.0
2025-01-16 13:50:00,212.14,212.69,212.05,212.42,16338.0,210.1226,210.6674,210.0335,210.4,16338.0
2025-01-16 14:00:00,212.39,213.21,212.25,213.08,20193.0,210.3703,211.1825,210.2316,211.0537,20193.0
2025-01-16 14:10:00,213.08,213.62,213.08,213.42,3113.0,211.0537,211.5886,211.0537,211.3905,3113.0
2025-01-16 14:20:00,213.53,213.53,213.04,213.36,9378.0,211.4994,211.4994,211.0141,211.331,9378.0
2025-01-16 14:30:00,213.26,213.31,212.87,213.11,6905.0,211.232,211.2815,210.8457,211.0834,6905.0
2025-01-16 14:40:00,213.12,213.2,212.72,212.94,7227.0,211.0933,211.1726,210.6971,210.915,7227.0
2025-01-16 14:50:00,213.03,213.32,212.78,213.17,7690.0,211.0042,211.2914,210.7566,211.1428,7690.0
2025-01-16 15:00:00,213.1,213.24,212.96,213.22,4466.0,211.0735,211.2122,210.9348,211.1924,4466.0
2025-01-16 15:10:00,213.22,213.29,212.37,212.51,9176.0,211.1924,211.2617,210.3505,210.4891,9176.0
2025-01-16 15:20:00,212.44,212.48,211.75,211.82,15576.0,210.4198,210.4594,209.7363,209.8057,15576.0
2025-01-16 15:30:00,211.84,212.02,211.48,211.51,14843.0,209.8255,210.0038,209.4689,209.4986,14843.0
2025-01-16 15:40:00,211.49,212.15,211.48,212.07,24395.0,209.4788,210.1325,209.4689,210.0533,24395.0
2025-01-16 15:50:00,212.18,212.23,210.59,210.67,113883.0,210.1623,210.2118,208.5874,208.6666,113883.0
2025-01-17 09:30:00,216.41,216.52,214.57,214.63,241008.0,214.352,214.461,212.5295,212.589,241008.0
2025-01-17 09:40:00,215.46,217.46,215.06,216.87,45418.0,213.4111,215.392,213.0149,214.8077,45418.0
2025-01-17 09:50:00,216.91,216.92,215.12,215.36,15276.0,214.8473,214.8572,213.0743,213.312,15276.0
2025-01-17 10:00:00,215.52,216.34,215.25,215.96,15244.0,213.4705,214.2827,213.2031,213.9063,15244.0
2025-01-17 10:10:00,215.96,217.14,215.96,216.72,20207.0,213.9063,215.0751,213.9063,214.6591,20207.0
2025-01-17 10:20:00,216.81,216.93,216.04,216.4,12458.0,214.7482,214.8671,213.9856,214.3421,12458.0
2025-01-17 10:30:00,216.37,216.77,216.15,216.68,16313.0,214.3124,214.7086,214.0945,214.6195,16313.0
2025-01-17 10:40:00,216.57,216.66,216.23,216.41,12793.0,214.5105,214.5997,214.1737,214.352,12793.0
2025-01-17 10:50:00,216.52,216.63,215.99,216.49,8313.0,214.461,214.5699,213.936,214.4313,8313.0
2025-01-17 11:00:00,216.6,216.97,216.18,216.56,37062.0,214.5402,214.9067,214.1242,214.5006,37062.0
2025-01-17 11:10:00,216.4,216.4,215.65,215.82,9927.0,214.3421,214.3421,213.5993,213.7676,9927.0
2025-01-17 11:20:00,215.99,216.18,215.52,215.8,7339.0,213.936,214.1242,213.4705,213.7478,7339.0
2025-01-17 11:30:00,215.71,215.72,215.02,215.72,10414.0,213.6587,213.6686,212.9753,213.6686,10414.0
2025-01-17 11:40:00,215.75,215.98,215.45,215.73,10874.0,213.6983,213.9261,213.4012,213.6785,10874.0
2025-01-17 11:50:00,215.64,215.77,215.1,215.27,9441.0,213.5894,213.7181,213.0545,213.2229,9441.0
2025-01-17 12:00:00,215.21,215.51,215.04,215.46,19626.0,213.1634,213.4606,212.9951,213.4111,19626.0
2025-01-17 12:10:00,215.5,215.78,215.42,215.6,7063.0,213.4507,213.728,213.3714,213.5497,7063.0
2025-01-17 12:20:00,215.51,215.85,215.51,215.85,5124.0,213.4606,213.7974,213.4606,213.7974,5124.0
2025-01-17 12:30:00,215.83,215.83,215.09,215.13,13243.0,213.7776,213.7776,213.0446,213.0842,13243.0
2025-01-17 12:40:00,215.08,215.08,214.61,214.7,5532.0,213.0347,213.0347,212.5692,212.6583,5532.0
2025-01-17 12:50:00,214.72,214.98,214.6,214.92,7283.0,212.6781,212.9356,212.5592,212.8762,7283.0
2025-01-17 13:00:00,214.86,215.01,214.65,214.77,9275.0,212.8168,212.9653,212.6088,212.7276,9275.0
2025-01-17 13:10:00,214.8,214.93,214.3,214.61,23542.0,212.7573,212.8861,212.2621,212.5692,23542.0
2025-01-17 13:20:00,214.62,214.81,214.24,214.3,10333.0,212.5791,212.7673,212.2027,212.2621,10333.0
2025-01-17 13:30:00,214.31,214.71,214.28,214.53,12018.0,212.272,212.6682,212.2423,212.4899,12018.0
2025-01-17 13:40:00,214.54,214.72,214.3,214.63,6125.0,212.4998,212.6781,212.2621,212.589,6125.0
2025-01-17 13:50:00,214.6,214.6,214.11,214.44,9193.0,212.5592,212.5592,212.0739,212.4008,9193.0
2025-01-17 14:00:00,214.45,214.78,214.23,214.52,11087.0,212.4107,212.7375,212.1928,212.48,11087.0
2025-01-17 14:10:00,214.53,214.77,214.51,214.61,8051.0,212.4899,212.7276,212.4701,212.5692,8051.0
2025-01-17 14:20:00,214.65,214.86,214.59,214.81,27560.0,212.6088,212.8168,212.5493,212.7673,27560.0
2025-01-17 14:30:00,214.74,215.16,214.6,214.87,20175.0,212.6979,213.1139,212.5592,212.8267,20175.0
2025-01-17 14:40:00,214.87,214.99,214.72,214.77,10896.0,212.8267,212.9455,212.6781,212.7276,10896.0
2025-01-17 14:50:00,214.69,214.75,214.5,214.61,7665.0,212.6484,212.7078,212.4602,212.5692,7665.0
2025-01-17 15:00:00,214.57,214.57,213.97,214.41,16289.0,212.5295,212.5295,211.9352,212.3711,16289.0
2025-01-17 15:10:00,214.42,214.76,214.42,214.72,27949.0,212.381,212.7177,212.381,212.6781,27949.0
2025-01-17 15:20:00,214.72,215.5,214.68,215.42,23874.0,212.6781,213.4507,212.6385,213.3714,23874.0
2025-01-17 15:30:00,215.42,215.59,215.1,215.22,51206.0,213.3714,213.5398,213.0545,213.1734,51206.0
2025-01-17 15:40:00,215.22,215.31,214.92,215.1,35963.0,213.1734,213.2625,212.8762,213.0545,35963.0
2025-01-17 15:50:00,214.99,215.87,214.87,215.37,100153.0,212.9455,213.8172,212.8267,213.3219,100153.0
2025-01-21 09:30:00,215.12,215.59,213.92,214.29,68031.0,213.0743,213.5398,211.8857,212.2522,68031.0
2025-01-21 09:40:00,214.29,215.08,213.83,214.7,31121.0,212.2522,213.0347,211.7966,212.6583,31121.0
2025-01-21 09:50:00,214.7,215.25,214.11,214.15,21049.0,212.6583,213.2031,212.0739,212.1135,21049.0
2025-01-21 10:00:00,214.58,214.58,213.33,214.41,13742.0,212.5394,212.5394,211.3013,212.3711,13742.0
2025-01-21 10:10:00,214.41,215.09,213.41,215.08,51783.0,212.3711,213.0446,211.3806,213.0347,51783.0
2025-01-21 10:20:00,214.99,215.75,214.92,215.75,25037.0,212.9455,213.6983,212.8762,213.6983,25037.0
2025-01-21 10:30:00,215.62,215.64,214.91,215.17,12730.0,213.5695,213.5894,212.8663,213.1238,12730.0
2025-01-21 10:40:00,215.38,215.38,214.15,214.33,11939.0,213.3318,213.3318,212.1135,212.2918,11939.0
2025-01-21 10:50:00,214.17,214.98,213.81,214.86,28836.0,212.1333,212.9356,211.7768,212.8168,28836.0
2025-01-21 11:00:00,214.87,215.42,214.56,215.09,14908.0,212.8267,213.3714,212.5196,213.0446,14908.0
2025-01-21 11:10:00,215.06,215.54,214.89,215.13,33092.0,213.0149,213.4903,212.8465,213.0842,33092.0
2025-01-21 11:20:00,215.13,215.37,214.8,215.23,67683.0,213.0842,213.3219,212.7573,213.1833,67683.0
2025-01-21 11:30:00,215.21,215.39,214.74,214.83,15864.0,213.1634,213.3417,212.6979,212.7871,15864.0
2025-01-21 11:40:00,214.84,215.15,214.61,215.0,44521.0,212.797,213.104,212.5692,212.9554,44521.0
2025-01-21 11:50:00,214.92,215.7,214.92,215.26,35291.0,212.8762,213.6488,212.8762,213.213,35291.0
2025-01-21 12:00:00,215.39,215.95,215.38,215.95,31719.0,213.3417,213.8964,213.3318,213.8964,31719.0
2025-01-21 12:10:00,215.97,216.05,215.69,215.99,22892.0,213.9162,213.9955,213.6389,213.936,22892.0
2025-01-21 12:20:00,216.0,216.75,215.91,216.49,50059.0,213.9459,214.6888,213.8568,214.4313,50059.0
2025-01-21 12:30:00,216.54,216.54,216.0,216.31,19393.0,214.4808,214.4808,213.9459,214.253,19393.0
2025-01-21 12:40:00,216.31,216.54,216.02,216.24,9477.0,214.253,214.4808,213.9657,214.1837,9477.0
2025-01-21 12:50:00,216.52,216.7,216.31,216.58,13899.0,214.461,214.6393,214.253,214.5204,13899.0
2025-01-21 13:00:00,216.5,216.58,216.11,216.39,9594.0,214.4412,214.5204,214.0549,214.3322,9594.0
2025-01-21 13:10:00,216.34,216.41,215.88,216.06,15371.0,214.2827,214.352,213.8271,214.0054,15371.0
2025-01-21 13:20:00,216.03,216.32,215.83,216.18,17011.0,213.9756,214.2629,213.7776,214.1242,17011.0
2025-01-21 13:30:00,216.18,216.27,215.78,215.95,33683.0,214.1242,214.2134,213.728,213.8964,33683.0
2025-01-21 13:40:00,215.86,215.94,215.35,215.65,13234.0,213.8073,213.8865,213.3021,213.5993,13234.0
2025-01-21 13:50:00,215.68,216.31,215.56,216.27,17889.0,213.629,214.253,213.5101,214.2134,17889.0
2025-01-21 14:00:00,216.13,216.4,216.11,216.28,17796.0,214.0747,214.3421,214.0549,214.2233,17796.0
2025-01-21 14:10:00,216.27,216.33,216.02,216.06,13916.0,214.2134,214.2728,213.9657,214.0054,13916.0
2025-01-21 14:20:00,216.0,216.4,215.88,216.4,16731.0,213.9459,214.3421,213.8271,214.3421,16731.0
2025-01-21 14:30:00,216.41,216.41,215.88,215.99,14314.0,214.352,214.352,213.8271,213.936,14314.0
2025-01-21 14:40:00,215.91,216.04,215.72,215.89,6612.0,213.8568,213.9856,213.6686,213.837,6612.0
2025-01-21 14:50:00,215.99,215.99,215.25,215.26,23123.0,213.936,213.936,213.2031,213.213,23123.0
2025-01-21 15:00:00,215.26,215.57,215.2,215.42,28481.0,213.213,213.52,213.1535,213.3714,28481.0
2025-01-21 15:10:00,215.43,215.68,215.29,215.51,37306.0,213.3814,213.629,213.2427,213.4606,37306.0
2025-01-21 15:20:00,215.49,215.55,215.23,215.44,55463.0,213.4408,213.5002,213.1833,213.3913,55463.0
2025-01-21 15:30:00,215.48,215.57,215.11,215.35,50650.0,213.4309,213.52,213.0644,213.3021,50650.0
2025-01-21 15:40:00,215.35,215.47,214.63,214.79,114878.0,213.3021,213.421,212.589,212.7474,114878.0
2025-01-21 15:50:00,214.8,215.63,214.75,214.78,253690.0,212.7573,213.5795,212.7078,212.7375,253690.0
2025-01-22 09:30:00,215.19,217.29,214.01,216.36,107685.0,213.1436,215.2237,211.9749,214.3025,107685.0
2025-01-22 09:40:00,216.37,218.22,216.14,218.18,49528.0,214.3124,216.1448,214.0846,216.1052,49528.0
2025-01-22 09:50:00,218.19,218.98,218.08,218.24,39050.0,216.1151,216.8976,216.0062,216.1646,39050.0
2025-01-22 10:00:00,218.17,219.41,217.99,219.26,30346.0,216.0953,217.3235,215.917,217.1749,30346.0
2025-01-22 10:10:00,218.9,219.64,217.71,217.82,16121.0,216.8184,217.5513,215.6397,215.7486,16121.0
2025-01-22 10:20:00,217.69,217.69,217.0,217.23,11579.0,215.6199,215.6199,214.9364,215.1642,11579.0
2025-01-22 10:30:00,217.2,217.57,216.66,217.57,28823.0,215.1345,215.501,214.5997,215.501,28823.0
2025-01-22 10:40:00,217.63,217.73,216.97,217.06,25125.0,215.5604,215.6595,214.9067,214.9959,25125.0
2025-01-22 10:50:00,217.05,217.4,216.66,216.76,36048.0,214.9859,215.3326,214.5997,214.6987,36048.0
2025-01-22 11:00:00,216.7,217.58,216.54,217.13,52420.0,214.6393,215.5109,214.4808,215.0652,52420.0
2025-01-22 11:10:00,216.96,217.21,216.73,217.06,37959.0,214.8968,215.1444,214.669,214.9959,37959.0
2025-01-22 11:20:00,216.96,217.52,216.78,217.44,21963.0,214.8968,215.4515,214.7185,215.3722,21963.0
2025-01-22 11:30:00,217.46,217.58,217.14,217.48,16790.0,215.392,215.5109,215.0751,215.4119,16790.0
2025-01-22 11:40:00,217.39,217.62,216.95,217.07,16709.0,215.3227,215.5505,214.8869,215.0058,16709.0
2025-01-22 11:50:00,216.96,217.18,216.81,216.95,10561.0,214.8968,215.1147,214.7482,214.8869,10561.0
2025-01-22 12:00:00,216.95,217.35,216.9,217.27,13738.0,214.8869,215.2831,214.8374,215.2039,13738.0
2025-01-22 12:10:00,217.33,217.33,216.56,216.97,30056.0,215.2633,215.2633,214.5006,214.9067,30056.0
2025-01-22 12:20:00,216.9,216.92,216.41,216.41,12092.0,214.8374,214.8572,214.352,214.352,12092.0
2025-01-22 12:30:00,216.45,216.78,216.4,216.71,24893.0,214.3917,214.7185,214.3421,214.6492,24893.0
2025-01-22 12:40:00,216.71,216.71,215.85,215.98,24072.0,214.6492,214.6492,213.7974,213.9261,24072.0
2025-01-22 12:50:00,216.09,216.18,215.74,215.82,7676.0,214.0351,214.1242,213.6884,213.7676,7676.0
2025-01-22 13:00:00,215.82,216.08,215.51,215.83,19746.0,213.7676,214.0252,213.4606,213.7776,19746.0
2025-01-22 13:10:00,216.1,216.44,215.97,216.37,8408.0,214.045,214.3817,213.9162,214.3124,8408.0
2025-01-22 13:20:00,216.38,217.15,216.35,216.9,14337.0,214.3223,215.085,214.2926,214.8374,14337.0
2025-01-22 13:30:00,216.85,217.99,216.85,217.99,32113.0,214.7879,215.917,214.7879,215.917,32113.0
2025-01-22 13:40:00,217.76,218.53,217.67,217.72,21272.0,215.6892,216.4519,215.6001,215.6496,21272.0
2025-01-22 13:50:00,217.84,217.9,217.55,217.77,8448.0,215.7684,215.8279,215.4812,215.6991,8448.0
2025-01-22 14:00:00,217.7,217.81,216.87,217.0,30369.0,215.6298,215.7387,214.8077,214.9364,30369.0
2025-01-22 14:10:00,217.1,217.1,216.56,216.84,11392.0,215.0355,215.0355,214.5006,214.7779,11392.0
2025-01-22 14:20:00,216.82,217.02,216.66,216.76,12905.0,214.7581,214.9562,214.5997,214.6987,12905.0
2025-01-22 14:30:00,216.74,217.16,216.66,217.09,48789.0,214.6789,215.0949,214.5997,215.0256,48789.0
2025-01-22 14:40:00,217.1,217.33,216.91,217.03,12678.0,215.0355,215.2633,214.8473,214.9661,12678.0
2025-01-22 14:50:00,217.07,217.22,216.83,216.89,9797.0,215.0058,215.1543,214.768,214.8275,9797.0
2025-01-22 15:00:00,216.84,216.85,216.27,216.57,9409.0,214.7779,214.7879,214.2134,214.5105,9409.0
2025-01-22 15:10:00,216.54,216.85,216.42,216.65,24473.0,214.4808,214.7879,214.3619,214.5898,24473.0
2025-01-22 15:20:00,216.61,216.7,216.29,216.56,29841.0,214.5501,214.6393,214.2332,214.5006,29841.0
2025-01-22 15:30:00,216.55,216.91,216.35,216.89,30295.0,214.4907,214.8473,214.2926,214.8275,30295.0
2025-01-22 15:40:00,216.89,217.14,216.61,216.87,29974.0,214.8275,215.0751,214.5501,214.8077,29974.0
2025-01-22 15:50:00,216.84,217.19,215.94,215.98,171665.0,214.7779,215.1246,213.8865,213.9261,171665.0
2025-01-23 09:30:00,213.62,214.81,213.04,213.52,38252.0,211.5886,212.7673,211.0141,211.4895,38252.0
2025-01-23 09:40:00,213.61,214.01,212.68,213.78,26068.0,211.5787,211.9749,210.6575,211.747,26068.0
2025-01-23 09:50:00,213.79,214.24,212.93,213.91,31260.0,211.7569,212.2027,210.9051,211.8758,31260.0
2025-01-23 10:00:00,214.14,214.73,213.98,214.52,16586.0,212.1036,212.688,211.9451,212.48,16586.0
2025-01-23 10:10:00,214.52,215.42,214.51,215.1,43188.0,212.48,213.3714,212.4701,213.0545,43188.0
2025-01-23 10:20:00,215.23,215.42,214.95,214.99,17696.0,213.1833,213.3714,212.9059,212.9455,17696.0
2025-01-23 10:30:00,214.95,215.03,214.29,214.4,13828.0,212.9059,212.9852,212.2522,212.3611,13828.0
2025-01-23 10:40:00,214.41,215.08,214.3,214.83,43044.0,212.3711,213.0347,212.2621,212.7871,43044.0
2025-01-23 10:50:00,214.76,215.23,214.68,214.88,10179.0,212.7177,213.1833,212.6385,212.8366,10179.0
2025-01-23 11:00:00,214.73,215.47,214.73,214.8,42961.0,212.688,213.421,212.688,212.7573,42961.0
2025-01-23 11:10:00,214.77,215.44,214.25,215.38,25194.0,212.7276,213.3913,212.2126,213.3318,25194.0
2025-01-23 11:20:00,215.32,215.92,215.32,215.89,10269.0,213.2724,213.8667,213.2724,213.837,10269.0
2025-01-23 11:30:00,215.95,216.37,215.72,215.84,12169.0,213.8964,214.3124,213.6686,213.7875,12169.0
2025-01-23 11:40:00,215.76,216.63,215.67,216.63,13506.0,213.7082,214.5699,213.6191,214.5699,13506.0
2025-01-23 11:50:00,216.56,216.64,216.04,216.5,20839.0,214.5006,214.5798,213.9856,214.4412,20839.0
2025-01-23 12:00:00,216.47,216.78,216.26,216.68,13843.0,214.4115,214.7185,214.2035,214.6195,13843.0
2025-01-23 12:10:00,216.68,216.68,216.18,216.41,20826.0,214.6195,214.6195,214.1242,214.352,20826.0
2025-01-23 12:20:00,216.5,216.68,216.32,216.49,18466.0,214.4412,214.6195,214.2629,214.4313,18466.0
2025-01-23 12:30:00,216.55,217.0,216.47,216.62,12645.0,214.4907,214.9364,214.4115,214.56,12645.0
2025-01-23 12:40:00,216.6,216.76,216.33,216.62,18355.0,214.5402,214.6987,214.2728,214.56,18355.0
2025-01-23 12:50:00,216.6,217.0,216.6,216.76,52705.0,214.5402,214.9364,214.5402,214.6987,52705.0
2025-01-23 13:00:00,216.68,217.38,216.67,217.36,27462.0,214.6195,215.3128,214.6096,215.293,27462.0
2025-01-23 13:10:00,217.3,217.8,217.08,217.66,62010.0,215.2336,215.7288,215.0157,215.5901,62010.0
2025-01-23 13:20:00,217.64,217.73,217.42,217.62,13438.0,215.5703,215.6595,215.3524,215.5505,13438.0
2025-01-23 13:30:00,217.62,218.14,217.62,217.87,13655.0,215.5505,216.0656,215.5505,215.7982,13655.0
2025-01-23 13:40:00,217.87,218.24,217.63,218.08,14335.0,215.7982,216.1646,215.5604,216.0062,14335.0
2025-01-23 13:50:00,218.08,218.33,218.0,218.33,16425.0,216.0062,216.2538,215.9269,216.2538,16425.0
2025-01-23 14:00:00,218.35,218.5,218.21,218.27,13151.0,216.2736,216.4222,216.1349,216.1943,13151.0
2025-01-23 14:10:00,218.24,218.24,217.99,218.01,9646.0,216.1646,216.1646,215.917,215.9368,9646.0
2025-01-23 14:20:00,218.01,218.34,217.87,218.13,14624.0,215.9368,216.2637,215.7982,216.0557,14624.0
2025-01-23 14:30:00,218.21,218.38,217.85,217.95,13615.0,216.1349,216.3033,215.7783,215.8774,13615.0
2025-01-23 14:40:00,217.94,218.19,217.87,218.07,10679.0,215.8675,216.1151,215.7982,215.9962,10679.0
2025-01-23 14:50:00,218.03,218.51,218.02,218.22,27987.0,215.9566,216.4321,215.9467,216.1448,27987.0
2025-01-23 15:00:00,218.22,218.54,218.21,218.53,29748.0,216.1448,216.4618,216.1349,216.4519,29748.0
2025-01-23 15:10:00,218.53,219.2,218.42,219.05,35550.0,216.4519,217.1155,216.3429,216.9669,35550.0
2025-01-23 15:20:00,218.87,219.2,218.31,218.31,21331.0,216.7886,217.1155,216.234,216.234,21331.0
2025-01-23 15:30:00,218.32,218.7,218.28,218.63,30178.0,216.2439,216.6203,216.2043,216.5509,30178.0
2025-01-23 15:40:00,218.52,218.63,218.03,218.17,31494.0,216.442,216.5509,215.9566,216.0953,31494.0
2025-01-23 15:50:00,218.26,219.91,218.25,219.89,173666.0,216.1844,217.8188,216.1745,217.7989,173666.0
2025-01-24 09:30:00,216.45,217.46,212.03,212.26,134823.0,214.3917,215.392,210.0137,210.2415,134823.0
2025-01-24 09:40:00,212.26,214.84,212.16,214.03,67833.0,210.2415,212.797,210.1425,211.9947,67833.0
2025-01-24 09:50:00,214.06,214.29,213.28,214.15,42982.0,212.0244,212.2522,211.2518,212.1135,42982.0
2025-01-24 10:00:00,214.0,214.2,212.47,214.17,76511.0,211.965,212.1631,210.4495,212.1333,76511.0
2025-01-24 10:10:00,213.95,214.85,213.82,214.45,34934.0,211.9154,212.8069,211.7867,212.4107,34934.0
2025-01-24 10:20:00,214.45,214.55,213.95,214.21,22711.0,212.4107,212.5097,211.9154,212.173,22711.0
2025-01-24 10:30:00,214.18,214.51,213.43,213.65,30225.0,212.1432,212.4701,211.4004,211.6183,30225.0
2025-01-24 10:40:00,213.65,214.42,213.52,214.34,25654.0,211.6183,212.381,211.4895,212.3017,25654.0
2025-01-24 10:50:00,214.37,214.43,213.73,213.74,19709.0,212.3314,212.3909,211.6975,211.7074,19709.0
2025-01-24 11:00:00,213.73,214.03,213.48,213.72,30661.0,211.6975,211.9947,211.4499,211.6876,30661.0
2025-01-24 11:10:00,213.81,213.91,213.32,213.5,19260.0,211.7768,211.8758,211.2914,211.4697,19260.0
2025-01-24 11:20:00,213.5,214.26,213.38,214.14,25100.0,211.4697,212.2225,211.3508,212.1036,25100.0
2025-01-24 11:30:00,214.14,214.55,214.13,214.39,20506.0,212.1036,212.5097,212.0937,212.3512,20506.0
2025-01-24 11:40:00,214.43,214.45,213.91,214.24,20910.0,212.3909,212.4107,211.8758,212.2027,20910.0
2025-01-24 11:50:00,214.28,214.73,214.11,214.31,17049.0,212.2423,212.688,212.0739,212.272,17049.0
2025-01-24 12:00:00,214.31,214.7,214.18,214.27,17510.0,212.272,212.6583,212.1432,212.2324,17510.0
2025-01-24 12:10:00,214.28,214.31,214.0,214.12,16758.0,212.2423,212.272,211.965,212.0838,16758.0
2025-01-24 12:20:00,214.04,214.63,214.0,214.15,11955.0,212.0046,212.589,211.965,212.1135,11955.0
2025-01-24 12:30:00,214.16,214.37,213.88,213.88,17092.0,212.1234,212.3314,211.8461,211.8461,17092.0
2025-01-24 12:40:00,213.95,213.95,213.45,213.53,13247.0,211.9154,211.9154,211.4202,211.4994,13247.0
2025-01-24 12:50:00,213.45,213.45,212.35,212.36,29668.0,211.4202,211.4202,210.3306,210.3405,29668.0
2025-01-24 13:00:00,212.25,212.48,212.12,212.35,7941.0,210.2316,210.4594,210.1028,210.3306,7941.0
2025-01-24 13:10:00,212.37,213.2,212.28,213.17,20844.0,210.3505,211.1726,210.2613,211.1428,20844.0
2025-01-24 13:20:00,213.17,213.29,212.48,212.53,16335.0,211.1428,211.2617,210.4594,210.5089,16335.0
2025-01-24 13:30:00,212.65,212.97,212.44,212.78,17857.0,210.6278,210.9447,210.4198,210.7566,17857.0
2025-01-24 13:40:00,212.64,212.84,212.46,212.76,14414.0,210.6179,210.816,210.4396,210.7367,14414.0
2025-01-24 13:50:00,212.76,212.84,212.02,212.19,26927.0,210.7367,210.816,210.0038,210.1722,26927.0
2025-01-24 14:00:00,212.19,212.29,211.75,211.94,28690.0,210.1722,210.2712,209.7363,209.9245,28690.0
2025-01-24 14:10:00,211.97,212.04,211.66,211.74,16528.0,209.9543,210.0236,209.6472,209.7264,16528.0
2025-01-24 14:20:00,211.63,212.15,211.57,212.02,18493.0,209.6175,210.1325,209.5581,210.0038,18493.0
2025-01-24 14:30:00,211.92,212.33,211.91,212.33,13200.0,209.9047,210.3108,209.8948,210.3108,13200.0
2025-01-24 14:40:00,212.37,212.71,212.29,212.71,16458.0,210.3505,210.6872,210.2712,210.6872,16458.0
2025-01-24 14:50:00,212.71,213.12,212.66,212.72,18333.0,210.6872,211.0933,210.6377,210.6971,18333.0
2025-01-24 15:00:00,212.7,212.96,212.55,212.56,25961.0,210.6773,210.9348,210.5287,210.5386,25961.0
2025-01-24 15:10:00,212.52,212.97,212.51,212.66,30557.0,210.499,210.9447,210.4891,210.6377,30557.0
2025-01-24 15:20:00,212.74,212.88,212.51,212.62,25050.0,210.7169,210.8556,210.4891,210.5981,25050.0
2025-01-24 15:30:00,212.71,213.2,212.68,212.96,31594.0,210.6872,211.1726,210.6575,210.9348,31594.0
2025-01-24 15:40:00,212.92,213.25,212.68,212.78,37501.0,210.8952,211.2221,210.6575,210.7566,37501.0
2025-01-24 15:50:00,212.83,213.98,212.82,213.44,221742.0,210.8061,211.9451,210.7962,211.4103,221742.0
2025-01-27 09:30:00,215.67,218.05,214.5,215.48,130675.0,213.6191,215.9764,212.4602,213.4309,130675.0
2025-01-27 09:40:00,215.43,218.42,215.0,217.4,103647.0,213.3814,216.3429,212.9554,215.3326,103647.0
2025-01-27 09:50:00,217.2,218.19,216.89,217.17,53715.0,215.1345,216.1151,214.8275,215.1048,53715.0
2025-01-27 10:00:00,217.15,217.87,216.36,217.25,71517.0,215.085,215.7982,214.3025,215.184,71517.0
2025-01-27 10:10:00,217.39,217.69,216.33,216.75,44963.0,215.3227,215.6199,214.2728,214.6888,44963.0
2025-01-27 10:20:00,216.83,218.75,216.82,218.34,42639.0,214.768,216.6698,214.7581,216.2637,42639.0
2025-01-27 10:30:00,218.34,219.74,218.0,218.29,86982.0,216.2637,217.6504,215.9269,216.2142,86982.0
2025-01-27 10:40:00,218.32,218.43,216.19,216.38,31719.0,216.2439,216.3528,214.1341,214.3223,31719.0
2025-01-27 10:50:00,216.27,216.7,215.82,216.02,21372.0,214.2134,214.6393,213.7676,213.9657,21372.0
2025-01-27 11:00:00,216.08,217.59,215.98,217.15,102328.0,214.0252,215.5208,213.9261,215.085,102328.0
2025-01-27 11:10:00,217.23,217.4,216.25,217.13,72817.0,215.1642,215.3326,214.1936,215.0652,72817.0
2025-01-27 11:20:00,217.14,217.6,216.34,216.7,74246.0,215.0751,215.5307,214.2827,214.6393,74246.0
2025-01-27 11:30:00,216.53,217.7,216.4,216.99,54019.0,214.4709,215.6298,214.3421,214.9265,54019.0
2025-01-27 11:40:00,216.92,217.33,216.3,216.69,45813.0,214.8572,215.2633,214.2431,214.6294,45813.0
2025-01-27 11:50:00,216.66,216.69,215.71,215.72,35285.0,214.5997,214.6294,213.6587,213.6686,35285.0
2025-01-27 12:00:00,215.78,216.75,215.78,216.4,51499.0,213.728,214.6888,213.728,214.3421,51499.0
2025-01-27 12:10:00,216.55,216.94,216.32,216.71,34704.0,214.4907,214.877,214.2629,214.6492,34704.0
2025-01-27 12:20:00,216.69,217.39,216.67,217.03,26607.0,214.6294,215.3227,214.6096,214.9661,26607.0
2025-01-27 12:30:00,217.01,217.5,216.43,216.52,35655.0,214.9463,215.4317,214.3718,214.461,35655.0
2025-01-27 12:40:00,216.6,216.68,214.92,214.93,17233.0,214.5402,214.6195,212.8762,212.8861,17233.0
2025-01-27 12:50:00,214.93,214.95,213.88,213.9,18684.0,212.8861,212.9059,211.8461,211.8659,18684.0
2025-01-27 13:00:00,214.04,214.26,213.49,213.51,15185.0,212.0046,212.2225,211.4598,211.4796,15185.0
2025-01-27 13:10:00,213.45,213.51,212.81,213.24,20074.0,211.4202,211.4796,210.7863,211.2122,20074.0
2025-01-27 13:20:00,213.29,213.46,212.89,213.35,22653.0,211.2617,211.4301,210.8655,211.3211,22653.0
2025-01-27 13:30:00,213.27,214.39,213.08,214.09,15759.0,211.2419,212.3512,211.0537,212.0541,15759.0
2025-01-27 13:40:00,214.07,214.13,212.82,213.04,23081.0,212.0343,212.0937,210.7962,211.0141,23081.0
2025-01-27 13:50:00,212.93,213.46,212.81,213.01,26895.0,210.9051,211.4301,210.7863,210.9844,26895.0
2025-01-27 14:00:00,213.13,213.5,212.83,212.84,24750.0,211.1032,211.4697,210.8061,210.816,24750.0
2025-01-27 14:10:00,212.86,213.59,212.85,213.59,21853.0,210.8358,211.5589,210.8259,211.5589,21853.0
2025-01-27 14:20:00,213.55,213.55,213.05,213.53,17751.0,211.5192,211.5192,211.024,211.4994,17751.0
2025-01-27 14:30:00,213.56,213.92,213.23,213.36,21866.0,211.5291,211.8857,211.2023,211.331,21866.0
2025-01-27 14:40:00,213.37,213.4,212.55,212.66,25526.0,211.3409,211.3707,210.5287,210.6377,25526.0
2025-01-27 14:50:00,212.65,212.89,212.38,212.88,23495.0,210.6278,210.8655,210.3604,210.8556,23495.0
2025-01-27 15:00:00,212.89,214.03,212.88,214.03,15716.0,210.8655,211.9947,210.8556,211.9947,15716.0
2025-01-27 15:10:00,213.97,214.31,213.68,214.11,49022.0,211.9352,212.272,211.648,212.0739,49022.0
2025-01-27 15:20:00,214.16,214.44,213.96,214.09,41013.0,212.1234,212.4008,211.9253,212.0541,41013.0
2025-01-27 15:30:00,214.16,214.92,214.14,214.68,40639.0,212.1234,212.8762,212.1036,212.6385,40639.0
2025-01-27 15:40:00,214.74,215.63,214.27,215.26,88064.0,212.6979,213.5795,212.2324,213.213,88064.0
2025-01-27 15:50:00,215.13,215.2,213.8,215.2,323509.0,213.0842,213.1535,211.7669,213.1535,323509.0
2025-01-28 09:30:00,214.28,214.28,209.14,209.24,68504.0,212.2423,212.2423,207.1512,207.2502,68504.0
2025-01-28 09:40:00,209.24,210.48,208.3,210.33,61081.0,207.2502,208.4784,206.3192,208.3299,61081.0
2025-01-28 09:50:00,210.68,212.55,209.93,212.55,51103.0,208.6765,210.5287,207.9337,210.5287,51103.0
2025-01-28 10:00:00,212.34,213.61,212.18,213.02,60301.0,210.3207,211.5787,210.1623,210.9943,60301.0
2025-01-28 10:10:00,213.03,214.07,212.94,213.79,32930.0,211.0042,212.0343,210.915,211.7569,32930.0
2025-01-28 10:20:00,214.1,214.7,213.88,214.61,33476.0,212.064,212.6583,211.8461,212.5692,33476.0
2025-01-28 10:30:00,214.61,214.74,212.96,213.65,52447.0,212.5692,212.6979,210.9348,211.6183,52447.0
2025-01-28 10:40:00,213.58,213.58,212.37,212.95,18734.0,211.5489,211.5489,210.3505,210.9249,18734.0
2025-01-28 10:50:00,212.91,213.09,212.09,212.69,14793.0,210.8853,211.0636,210.0731,210.6674,14793.0
2025-01-28 11:00:00,212.88,213.09,212.23,212.61,15147.0,210.8556,211.0636,210.2118,210.5882,15147.0
2025-01-28 11:10:00,212.61,212.81,211.77,211.93,24653.0,210.5882,210.7863,209.7562,209.9146,24653.0
2025-01-28 11:20:00,211.88,211.89,210.88,211.16,10080.0,209.8651,209.875,208.8746,209.152,10080.0
2025-01-28 11:30:00,211.16,211.93,211.03,211.9,15307.0,209.152,209.9146,209.0232,209.8849,15307.0
2025-01-28 11:40:00,211.85,212.57,211.55,212.44,60127.0,209.8354,210.5486,209.5383,210.4198,60127.0
2025-01-28 11:50:00,212.36,212.67,212.0,212.37,32296.0,210.3405,210.6476,209.984,210.3505,32296.0
2025-01-28 12:00:00,212.33,213.37,212.33,213.26,13554.0,210.3108,211.3409,210.3108,211.232,13554.0
2025-01-28 12:10:00,213.27,213.5,213.05,213.45,14785.0,211.2419,211.4697,211.024,211.4202,14785.0
2025-01-28 12:20:00,213.43,213.68,212.88,212.88,10812.0,211.4004,211.648,210.8556,210.8556,10812.0
2025-01-28 12:30:00,213.05,213.39,213.01,213.39,10881.0,211.024,211.3608,210.9844,211.3608,10881.0
2025-01-28 12:40:00,213.39,213.48,212.97,213.46,25264.0,211.3608,211.4499,210.9447,211.4301,25264.0
2025-01-28 12:50:00,213.45,213.45,212.64,212.68,9292.0,211.4202,211.4202,210.6179,210.6575,9292.0
2025-01-28 13:00:00,212.84,213.03,212.65,212.9,8133.0,210.816,211.0042,210.6278,210.8754,8133.0
2025-01-28 13:10:00,212.91,213.52,212.91,213.5,6952.0,210.8853,211.4895,210.8853,211.4697,6952.0
2025-01-28 13:20:00,213.61,213.61,212.9,213.01,7724.0,211.5787,211.5787,210.8754,210.9844,7724.0
2025-01-28 13:30:00,213.04,213.18,212.84,212.91,9854.0,211.0141,211.1528,210.816,210.8853,9854.0
2025-01-28 13:40:00,212.92,213.01,212.74,212.8,4378.0,210.8952,210.9844,210.7169,210.7764,4378.0
2025-01-28 13:50:00,212.72,213.04,212.72,212.73,8235.0,210.6971,211.0141,210.6971,210.707,8235.0
2025-01-28 14:00:00,212.71,213.04,212.58,212.62,28790.0,210.6872,211.0141,210.5585,210.5981,28790.0
2025-01-28 14:10:00,212.62,213.48,212.59,213.34,23354.0,210.5981,211.4499,210.5684,211.3112,23354.0
2025-01-28 14:20:00,213.39,213.98,213.28,213.84,21990.0,211.3608,211.9451,211.2518,211.8065,21990.0
2025-01-28 14:30:00,213.91,214.47,213.76,214.47,13745.0,211.8758,212.4305,211.7272,212.4305,13745.0
2025-01-28 14:40:00,214.46,215.02,214.39,214.74,14945.0,212.4206,212.9753,212.3512,212.6979,14945.0
2025-01-28 14:50:00,214.83,215.41,214.72,215.28,27121.0,212.7871,213.3615,212.6781,213.2328,27121.0
2025-01-28 15:00:00,215.28,215.55,215.02,215.22,47577.0,213.2328,213.5002,212.9753,213.1734,47577.0
2025-01-28 15:10:00,215.1,215.21,214.76,214.95,23928.0,213.0545,213.1634,212.7177,212.9059,23928.0
2025-01-28 15:20:00,214.95,215.71,214.83,215.71,32685.0,212.9059,213.6587,212.7871,213.6587,32685.0
2025-01-28 15:30:00,215.63,215.71,215.11,215.2,29565.0,213.5795,213.6587,213.0644,213.1535,29565.0
2025-01-28 15:40:00,215.12,215.45,214.03,214.3,32175.0,213.0743,213.4012,211.9947,212.2621,32175.0
2025-01-28 15:50:00,214.22,214.31,213.28,213.43,161276.0,212.1829,212.272,211.2518,211.4004,161276.0
2025-01-29 09:30:00,213.23,214.29,212.5,214.24,51646.0,211.2023,212.2522,210.4792,212.2027,51646.0
2025-01-29 09:40:00,214.43,214.72,213.24,213.59,22054.0,212.3909,212.6781,211.2122,211.5589,22054.0
2025-01-29 09:50:00,213.69,215.32,213.63,215.26,25902.0,211.6579,213.2724,211.5985,213.213,25902.0
2025-01-29 10:00:00,215.29,215.74,214.98,215.36,28221.0,213.2427,213.6884,212.9356,213.312,28221.0
2025-01-29 10:10:00,215.28,215.61,214.31,214.47,21312.0,213.2328,213.5596,212.272,212.4305,21312.0
2025-01-29 10:20:00,214.51,214.53,213.94,214.37,12360.0,212.4701,212.4899,211.9055,212.3314,12360.0
2025-01-29 10:30:00,214.53,214.71,213.89,214.19,14822.0,212.4899,212.6682,211.856,212.1531,14822.0
2025-01-29 10:40:00,213.96,214.13,213.34,214.11,14146.0,211.9253,212.0937,211.3112,212.0739,14146.0
2025-01-29 10:50:00,214.12,214.44,213.8,214.35,24294.0,212.0838,212.4008,211.7669,212.3116,24294.0
2025-01-29 11:00:00,214.36,214.54,213.85,214.23,30135.0,212.3215,212.4998,211.8164,212.1928,30135.0
2025-01-29 11:10:00,214.24,214.44,213.8,214.08,10564.0,212.2027,212.4008,211.7669,212.0442,10564.0
2025-01-29 11:20:00,214.1,214.1,213.29,213.29,14344.0,212.064,212.064,211.2617,211.2617,14344.0
2025-01-29 11:30:00,213.29,213.85,213.23,213.44,12963.0,211.2617,211.8164,211.2023,211.4103,12963.0
2025-01-29 11:40:00,213.43,213.88,213.23,213.81,16292.0,211.4004,211.8461,211.2023,211.7768,16292.0
2025-01-29 11:50:00,213.82,213.82,213.26,213.56,13235.0,211.7867,211.7867,211.232,211.5291,13235.0
2025-01-29 12:00:00,213.61,214.4,213.6,214.1,15694.0,211.5787,212.3611,211.5688,212.064,15694.0
2025-01-29 12:10:00,214.12,214.45,214.12,214.28,12397.0,212.0838,212.4107,212.0838,212.2423,12397.0
2025-01-29 12:20:00,214.31,214.39,213.73,213.89,13612.0,212.272,212.3512,211.6975,211.856,13612.0
2025-01-29 12:30:00,213.95,214.08,213.73,213.73,20777.0,211.9154,212.0442,211.6975,211.6975,20777.0
2025-01-29 12:40:00,213.7,213.97,213.55,213.78,7901.0,211.6678,211.9352,211.5192,211.747,7901.0
2025-01-29 12:50:00,213.71,214.03,213.7,213.84,13139.0,211.6777,211.9947,211.6678,211.8065,13139.0
2025-01-29 13:00:00,213.86,213.94,212.69,213.38,20126.0,211.8263,211.9055,210.6674,211.3508,20126.0
2025-01-29 13:10:00,213.51,213.69,213.2,213.3,7551.0,211.4796,211.6579,211.1726,211.2716,7551.0
2025-01-29 13:20:00,213.41,213.75,213.29,213.75,20884.0,211.3806,211.7173,211.2617,211.7173,20884.0
2025-01-29 13:30:00,213.64,213.9,213.33,213.33,18769.0,211.6084,211.8659,211.3013,211.3013,18769.0
2025-01-29 13:40:00,213.34,213.73,213.18,213.66,8340.0,211.3112,211.6975,211.1528,211.6282,8340.0
2025-01-29 13:50:00,213.7,213.7,213.29,213.34,18488.0,211.6678,211.6678,211.2617,211.3112,18488.0
2025-01-29 14:00:00,213.28,213.35,212.14,212.43,48305.0,211.2518,211.3211,210.1226,210.4099,48305.0
2025-01-29 14:10:00,212.43,212.43,211.74,212.0,19442.0,210.4099,210.4099,209.7264,209.984,19442.0
2025-01-29 14:20:00,212.0,212.23,211.74,212.18,8754.0,209.984,210.2118,209.7264,210.1623,8754.0
2025-01-29 14:30:00,212.04,212.96,211.88,212.85,24451.0,210.0236,210.9348,209.8651,210.8259,24451.0
2025-01-29 14:40:00,212.92,213.99,212.92,213.3,21421.0,210.8952,211.955,210.8952,211.2716,21421.0
2025-01-29 14:50:00,213.3,213.72,212.6,213.01,16587.0,211.2716,211.6876,210.5783,210.9844,16587.0
2025-01-29 15:00:00,213.07,213.28,212.19,212.59,23928.0,211.0438,211.2518,210.1722,210.5684,23928.0
2025-01-29 15:10:00,212.69,213.05,212.17,212.62,33478.0,210.6674,211.024,210.1524,210.5981,33478.0
2025-01-29 15:20:00,212.64,213.36,212.64,213.05,10889.0,210.6179,211.331,210.6179,211.024,10889.0
2025-01-29 15:30:00,213.16,213.34,212.6,212.64,13146.0,211.1329,211.3112,210.5783,210.6179,13146.0
2025-01-29 15:40:00,212.66,213.04,212.55,213.04,17497.0,210.6377,211.0141,210.5287,211.0141,17497.0
2025-01-29 15:50:00,212.89,213.01,212.18,213.0,117672.0,210.8655,210.9844,210.1623,210.9745,117672.0
2025-01-30 09:30:00,211.93,211.93,208.17,209.54,88728.0,209.9146,209.9146,206.1904,207.5474,88728.0
2025-01-30 09:40:00,209.46,209.75,208.4,208.87,40759.0,207.4681,207.7554,206.4182,206.8837,40759.0
2025-01-30 09:50:00,208.87,209.09,207.58,208.01,83305.0,206.8837,207.1016,205.606,206.0319,83305.0
2025-01-30 10:00:00,208.01,208.01,207.2,207.71,35680.0,206.0319,206.0319,205.2296,205.7348,35680.0
2025-01-30 10:10:00,207.67,208.14,206.95,207.0,90640.0,205.6951,206.1607,204.982,205.0315,90640.0
2025-01-30 10:20:00,207.09,208.0,206.9,207.05,70445.0,205.1207,206.022,204.9325,205.081,70445.0
2025-01-30 10:30:00,207.05,207.92,206.81,207.91,130457.0,205.081,205.9428,204.8433,205.9329,130457.0
2025-01-30 10:40:00,207.91,209.35,207.9,208.91,33648.0,205.9329,207.3592,205.923,206.9234,33648.0
2025-01-30 10:50:00,208.91,209.76,208.4,208.41,30507.0,206.9234,207.7653,206.4182,206.4281,30507.0
2025-01-30 11:00:00,208.49,209.18,208.42,208.52,20421.0,206.5074,207.1908,206.438,206.5371,20421.0
2025-01-30 11:10:00,208.62,208.93,208.28,208.4,37495.0,206.6361,206.9432,206.2993,206.4182,37495.0
2025-01-30 11:20:00,208.58,210.22,208.54,210.11,23513.0,206.5965,208.2209,206.5569,208.1119,23513.0
2025-01-30 11:30:00,210.2,210.56,209.84,210.16,14888.0,208.2011,208.5577,207.8445,208.1615,14888.0
2025-01-30 11:40:00,210.16,210.63,210.05,210.44,20288.0,208.1615,208.627,208.0525,208.4388,20288.0
2025-01-30 11:50:00,210.4,210.76,210.34,210.51,33514.0,208.3992,208.7558,208.3398,208.5081,33514.0
2025-01-30 12:00:00,210.57,210.57,209.75,210.01,29110.0,208.5676,208.5676,207.7554,208.0129,29110.0
2025-01-30 12:10:00,210.1,210.58,209.72,210.51,88809.0,208.102,208.5775,207.7257,208.5081,88809.0
2025-01-30 12:20:00,210.57,210.7,210.24,210.53,21456.0,208.5676,208.6963,208.2407,208.528,21456.0
2025-01-30 12:30:00,210.49,211.11,210.41,210.74,9670.0,208.4883,209.1024,208.4091,208.736,9670.0
2025-01-30 12:40:00,210.77,211.24,210.53,211.08,8589.0,208.7657,209.2312,208.528,209.0727,8589.0
2025-01-30 12:50:00,211.05,212.05,211.01,211.93,16559.0,209.043,210.0335,209.0034,209.9146,16559.0
2025-01-30 13:00:00,211.93,211.93,210.95,211.33,16052.0,209.9146,209.9146,208.944,209.3203,16052.0
2025-01-30 13:10:00,211.34,211.67,211.22,211.59,16004.0,209.3302,209.6571,209.2114,209.5779,16004.0
2025-01-30 13:20:00,211.63,211.85,211.3,211.36,10152.0,209.6175,209.8354,209.2906,209.3501,10152.0
2025-01-30 13:30:00,211.36,211.41,210.45,211.0,24479.0,209.3501,209.3996,208.4487,208.9935,24479.0
2025-01-30 13:40:00,210.88,211.39,210.88,211.18,15075.0,208.8746,209.3798,208.8746,209.1718,15075.0
2025-01-30 13:50:00,211.18,211.55,211.16,211.5,21118.0,209.1718,209.5383,209.152,209.4887,21118.0
2025-01-30 14:00:00,211.52,211.7,211.24,211.65,9694.0,209.5085,209.6868,209.2312,209.6373,9694.0
2025-01-30 14:10:00,211.61,211.86,211.52,211.81,9740.0,209.5977,209.8453,209.5085,209.7958,9740.0
2025-01-30 14:20:00,211.89,211.91,211.61,211.62,7670.0,209.875,209.8948,209.5977,209.6076,7670.0
2025-01-30 14:30:00,211.7,211.85,211.44,211.44,8878.0,209.6868,209.8354,209.4293,209.4293,8878.0
2025-01-30 14:40:00,211.57,211.8,211.42,211.42,13827.0,209.5581,209.7859,209.4095,209.4095,13827.0
2025-01-30 14:50:00,211.47,211.77,211.35,211.44,26047.0,209.459,209.7562,209.3402,209.4293,26047.0
2025-01-30 15:00:00,211.42,211.93,211.31,211.81,69972.0,209.4095,209.9146,209.3005,209.7958,69972.0
2025-01-30 15:10:00,211.8,212.1,211.73,212.04,25499.0,209.7859,210.083,209.7165,210.0236,25499.0
2025-01-30 15:20:00,212.02,212.76,211.99,212.36,25188.0,210.0038,210.7367,209.9741,210.3405,25188.0
2025-01-30 15:30:00,212.29,212.39,210.74,210.75,31947.0,210.2712,210.3703,208.736,208.7459,31947.0
2025-01-30 15:40:00,210.52,210.56,209.12,209.92,37635.0,208.518,208.5577,207.1314,207.9238,37635.0
2025-01-30 15:50:00,209.81,211.45,209.48,211.39,226662.0,207.8148,209.4392,207.4879,209.3798,226662.0
2025-01-31 09:30:00,212.0,214.63,211.45,212.54,100493.0,209.984,212.589,209.4392,210.5188,100493.0
2025-01-31 09:40:00,212.49,214.0,212.49,213.4,57199.0,210.4693,211.965,210.4693,211.3707,57199.0
2025-01-31 09:50:00,213.48,214.28,213.05,213.91,36666.0,211.4499,212.2423,211.024,211.8758,36666.0
2025-01-31 10:00:00,213.89,214.36,213.7,214.09,8849.0,211.856,212.3215,211.6678,212.0541,8849.0
2025-01-31 10:10:00,214.21,214.91,213.99,214.39,11774.0,212.173,212.8663,211.955,212.3512,11774.0
2025-01-31 10:20:00,214.24,214.48,213.94,214.31,29495.0,212.2027,212.4404,211.9055,212.272,29495.0
2025-01-31 10:30:00,214.3,214.85,214.1,214.42,74682.0,212.2621,212.8069,212.064,212.381,74682.0
2025-01-31 10:40:00,214.33,214.48,213.43,213.71,19549.0,212.2918,212.4404,211.4004,211.6777,19549.0
2025-01-31 10:50:00,213.72,214.65,213.6,214.12,26724.0,211.6876,212.6088,211.5688,212.0838,26724.0
2025-01-31 11:00:00,214.26,214.55,213.93,214.08,26000.0,212.2225,212.5097,211.8956,212.0442,26000.0
2025-01-31 11:10:00,214.11,214.84,214.1,214.65,45800.0,212.0739,212.797,212.064,212.6088,45800.0
2025-01-31 11:20:00,214.71,214.92,213.52,213.54,36760.0,212.6682,212.8762,211.4895,211.5093,36760.0
2025-01-31 11:30:00,213.5,213.6,213.01,213.21,47409.0,211.4697,211.5688,210.9844,211.1825,47409.0
2025-01-31 11:40:00,213.25,213.33,212.8,213.25,9733.0,211.2221,211.3013,210.7764,211.2221,9733.0
2025-01-31 11:50:00,213.25,213.35,213.03,213.27,9943.0,211.2221,211.3211,211.0042,211.2419,9943.0
2025-01-31 12:00:00,213.31,213.42,212.85,213.12,27865.0,211.2815,211.3905,210.8259,211.0933,27865.0
2025-01-31 12:10:00,213.41,214.47,213.18,214.47,8942.0,211.3806,212.4305,211.1528,212.4305,8942.0
2025-01-31 12:20:00,214.44,214.68,214.15,214.67,6459.0,212.4008,212.6385,212.1135,212.6286,6459.0
2025-01-31 12:30:00,214.83,215.85,214.66,215.56,43411.0,212.7871,213.7974,212.6187,213.5101,43411.0
2025-01-31 12:40:00,215.5,215.52,215.19,215.33,5501.0,213.4507,213.4705,213.1436,213.2823,5501.0
2025-01-31 12:50:00,215.42,215.53,215.09,215.23,12237.0,213.3714,213.4804,213.0446,213.1833,12237.0
2025-01-31 13:00:00,215.17,215.66,215.06,215.57,11347.0,213.1238,213.6092,213.0149,213.52,11347.0
2025-01-31 13:10:00,215.49,215.52,214.21,214.21,30238.0,213.4408,213.4705,212.173,212.173,30238.0
2025-01-31 13:20:00,214.1,214.28,212.89,212.89,7442.0,212.064,212.2423,210.8655,210.8655,7442.0
2025-01-31 13:30:00,212.74,212.82,211.21,211.57,11558.0,210.7169,210.7962,209.2015,209.5581,11558.0
2025-01-31 13:40:00,211.58,212.38,211.54,211.81,6380.0,209.568,210.3604,209.5283,209.7958,6380.0
2025-01-31 13:50:00,212.0,212.0,211.02,211.03,7107.0,209.984,209.984,209.0133,209.0232,7107.0
2025-01-31 14:00:00,211.02,211.35,209.5,209.67,30036.0,209.0133,209.3402,207.5077,207.6761,30036.0
2025-01-31 14:10:00,209.97,210.89,209.69,210.19,36489.0,207.9733,208.8845,207.6959,208.1912,36489.0
2025-01-31 14:20:00,210.3,210.63,210.02,210.5,17312.0,208.3001,208.627,208.0228,208.4982,17312.0
2025-01-31 14:30:00,210.53,211.01,209.95,210.02,26836.0,208.528,209.0034,207.9535,208.0228,26836.0
2025-01-31 14:40:00,210.22,210.35,209.33,209.97,13425.0,208.2209,208.3497,207.3394,207.9733,13425.0
2025-01-31 14:50:00,209.94,210.4,209.71,210.15,20607.0,207.9436,208.3992,207.7157,208.1516,20607.0
2025-01-31 15:00:00,210.05,210.05,209.02,209.08,14701.0,208.0525,208.0525,207.0323,207.0917,14701.0
2025-01-31 15:10:00,209.13,209.32,208.6,208.81,47225.0,207.1413,207.3295,206.6163,206.8243,47225.0
2025-01-31 15:20:00,208.8,209.06,208.31,208.31,29641.0,206.8144,207.0719,206.3291,206.3291,29641.0
2025-01-31 15:30:00,208.38,209.16,208.35,208.94,37894.0,206.3984,207.171,206.3687,206.9531,37894.0
2025-01-31 15:40:00,208.92,209.82,208.64,209.53,45658.0,206.9333,207.8247,206.6559,207.5375,45658.0
2025-01-31 15:50:00,209.62,210.13,208.4,208.48,340605.0,207.6266,208.1318,206.4182,206.4974,340605.0
2025-02-03 09:30:00,203.0,203.0,200.24,201.36,151453.0,201.0696,201.0696,198.3358,199.4452,151453.0
2025-02-03 09:40:00,201.19,201.26,198.21,198.42,102121.0,199.2768,199.3461,196.3251,196.5331,102121.0
2025-02-03 09:50:00,198.67,201.66,198.37,201.25,120195.0,196.7807,199.7423,196.4836,199.3362,120195.0
2025-02-03 10:00:00,201.43,203.15,200.95,202.83,59267.0,199.5145,201.2181,199.0391,200.9012,59267.0
2025-02-03 10:10:00,202.85,203.06,202.32,202.33,63027.0,200.921,201.129,200.396,200.4059,63027.0
2025-02-03 10:20:00,202.41,205.62,202.18,205.57,43951.0,200.4852,203.6646,200.2574,203.6151,43951.0
2025-02-03 10:30:00,205.55,205.91,204.9,205.32,36005.0,203.5953,203.9519,202.9515,203.3675,36005.0
2025-02-03 10:40:00,205.32,206.41,204.93,206.14,17004.0,203.3675,204.4471,202.9812,204.1797,17004.0
2025-02-03 10:50:00,206.25,206.54,205.94,206.38,40301.0,204.2887,204.5759,203.9816,204.4174,40301.0
2025-02-03 11:00:00,206.21,206.65,205.43,206.05,34440.0,204.249,204.6848,203.4764,204.0906,34440.0
2025-02-03 11:10:00,206.23,206.52,205.69,206.35,30127.0,204.2688,204.5561,203.734,204.3877,30127.0
2025-02-03 11:20:00,206.29,206.47,205.82,206.11,32107.0,204.3283,204.5066,203.8627,204.15,32107.0
2025-02-03 11:30:00,206.19,206.93,206.02,206.6,35805.0,204.2292,204.9622,204.0608,204.6353,35805.0
2025-02-03 11:40:00,206.62,206.68,205.74,205.84,25599.0,204.6551,204.7146,203.7835,203.8826,25599.0
2025-02-03 11:50:00,205.75,206.33,204.7,204.99,26258.0,203.7934,204.3679,202.7534,203.0406,26258.0
2025-02-03 12:00:00,204.91,205.27,204.71,205.27,25489.0,202.9614,203.318,202.7633,203.318,25489.0
2025-02-03 12:10:00,205.28,205.48,204.6,205.11,29153.0,203.3279,203.526,202.6543,203.1595,29153.0
2025-02-03 12:20:00,205.21,205.26,204.51,204.51,18512.0,203.2585,203.3081,202.5652,202.5652,18512.0
2025-02-03 12:30:00,204.45,204.64,204.14,204.42,46239.0,202.5058,202.694,202.1987,202.4761,46239.0
2025-02-03 12:40:00,204.5,204.77,204.21,204.75,33949.0,202.5553,202.8227,202.2681,202.8029,33949.0
2025-02-03 12:50:00,204.75,205.07,203.91,204.87,44432.0,202.8029,203.1199,201.9709,202.9218,44432.0
2025-02-03 13:00:00,204.79,205.23,204.35,204.76,29104.0,202.8425,203.2784,202.4067,202.8128,29104.0
2025-02-03 13:10:00,204.83,205.76,204.8,205.09,22653.0,202.8822,203.8033,202.8524,203.1397,22653.0
2025-02-03 13:20:00,205.07,205.26,204.81,204.92,30442.0,203.1199,203.3081,202.8623,202.9713,30442.0
2025-02-03 13:30:00,205.01,205.44,204.92,205.26,14982.0,203.0604,203.4864,202.9713,203.3081,14982.0
2025-02-03 13:40:00,205.31,205.65,204.96,205.59,20648.0,203.3576,203.6944,203.0109,203.6349,20648.0
2025-02-03 13:50:00,205.59,205.86,205.51,205.72,17871.0,203.6349,203.9024,203.5557,203.7637,17871.0
2025-02-03 14:00:00,205.73,205.96,205.64,205.76,23279.0,203.7736,204.0014,203.6845,203.8033,23279.0
2025-02-03 14:10:00,205.74,206.47,205.74,206.39,24291.0,203.7835,204.5066,203.7835,204.4273,24291.0
2025-02-03 14:20:00,206.37,206.67,206.29,206.42,31539.0,204.4075,204.7047,204.3283,204.457,31539.0
2025-02-03 14:30:00,206.48,207.09,206.3,206.82,27687.0,204.5165,205.1207,204.3382,204.8532,27687.0
2025-02-03 14:40:00,206.68,206.79,206.35,206.6,51242.0,204.7146,204.8235,204.3877,204.6353,51242.0
2025-02-03 14:50:00,206.55,206.67,205.82,205.82,31787.0,204.5858,204.7047,203.8627,203.8627,31787.0
2025-02-03 15:00:00,205.88,206.13,205.71,205.74,80369.0,203.9222,204.1698,203.7538,203.7835,80369.0
2025-02-03 15:10:00,205.78,205.79,205.26,205.46,39560.0,203.8231,203.833,203.3081,203.5062,39560.0
2025-02-03 15:20:00,205.44,205.63,205.05,205.08,72627.0,203.4864,203.6745,203.1001,203.1298,72627.0
2025-02-03 15:30:00,205.06,205.58,205.04,205.49,105619.0,203.11,203.625,203.0902,203.5359,105619.0
2025-02-03 15:40:00,205.49,205.5,204.05,204.9,186892.0,203.5359,203.5458,202.1096,202.9515,186892.0
2025-02-03 15:50:00,205.02,205.74,204.59,204.6,376002.0,203.0703,203.7835,202.6444,202.6543,376002.0
2025-02-04 09:30:00,210.8,210.8,201.13,201.49,317921.0,208.7954,208.7954,199.2173,199.5739,317921.0
2025-02-04 09:40:00,201.67,202.79,199.33,199.49,102401.0,199.7522,200.8616,197.4345,197.5929,102401.0
2025-02-04 09:50:00,199.19,200.38,198.87,199.56,86125.0,197.2958,198.4745,196.9788,197.6623,86125.0
2025-02-04 10:00:00,199.56,201.94,199.15,201.76,91765.0,197.6623,200.0196,197.2562,199.8414,91765.0
2025-02-04 10:10:00,201.8,202.2,201.0,202.16,61500.0,199.881,200.2772,199.0886,200.2375,61500.0
2025-02-04 10:20:00,202.25,202.25,201.09,201.51,37109.0,200.3267,200.3267,199.1777,199.5937,37109.0
2025-02-04 10:30:00,201.57,203.57,201.46,203.22,32797.0,199.6532,201.6341,199.5442,201.2875,32797.0
2025-02-04 10:40:00,203.22,203.23,201.58,201.7,23697.0,201.2875,201.2974,199.6631,199.7819,23697.0
2025-02-04 10:50:00,201.58,202.39,201.31,202.39,33920.0,199.6631,200.4654,199.3956,200.4654,33920.0
2025-02-04 11:00:00,202.48,202.98,201.8,202.29,41392.0,200.5545,201.0497,199.881,200.3663,41392.0
2025-02-04 11:10:00,202.17,202.65,201.68,202.26,31328.0,200.2475,200.7229,199.7621,200.3366,31328.0
2025-02-04 11:20:00,202.26,202.59,201.77,202.5,27939.0,200.3366,200.6635,199.8513,200.5743,27939.0
2025-02-04 11:30:00,202.4,203.49,202.34,203.26,34499.0,200.4753,201.5549,200.4158,201.3271,34499.0
2025-02-04 11:40:00,203.32,203.54,202.67,202.77,42667.0,201.3865,201.6044,200.7427,200.8417,42667.0
2025-02-04 11:50:00,202.75,203.15,202.31,202.75,29681.0,200.8219,201.2181,200.3861,200.8219,29681.0
2025-02-04 12:00:00,202.83,202.97,202.28,202.34,26234.0,200.9012,201.0398,200.3564,200.4158,26234.0
2025-02-04 12:10:00,202.34,202.78,201.37,201.37,46759.0,200.4158,200.8517,199.4551,199.4551,46759.0
2025-02-04 12:20:00,201.27,201.91,201.0,201.0,23185.0,199.356,199.9899,199.0886,199.0886,23185.0
2025-02-04 12:30:00,201.0,201.2,200.79,200.88,21159.0,199.0886,199.2867,198.8806,198.9697,21159.0
2025-02-04 12:40:00,201.0,201.25,200.7,201.25,17722.0,199.0886,199.3362,198.7914,199.3362,17722.0
2025-02-04 12:50:00,201.22,201.93,201.2,201.81,15167.0,199.3065,200.0097,199.2867,199.8909,15167.0
2025-02-04 13:00:00,201.7,201.81,200.73,200.8,16194.0,199.7819,199.8909,198.8211,198.8905,16194.0
2025-02-04 13:10:00,200.83,201.58,200.73,201.38,21872.0,198.9202,199.6631,198.8211,199.465,21872.0
2025-02-04 13:20:00,201.51,201.77,201.36,201.67,17483.0,199.5937,199.8513,199.4452,199.7522,17483.0
2025-02-04 13:30:00,201.6,201.76,201.13,201.76,21712.0,199.6829,199.8414,199.2173,199.8414,21712.0
2025-02-04 13:40:00,201.66,201.93,201.41,201.47,18421.0,199.7423,200.0097,199.4947,199.5541,18421.0
2025-02-04 13:50:00,201.46,201.46,200.6,200.81,16074.0,199.5442,199.5442,198.6924,198.9004,16074.0
2025-02-04 14:00:00,200.71,201.33,200.44,201.26,21669.0,198.8013,199.4154,198.5339,199.3461,21669.0
2025-02-04 14:10:00,201.26,201.51,201.0,201.17,56794.0,199.3461,199.5937,199.0886,199.257,56794.0
2025-02-04 14:20:00,201.34,202.22,201.06,202.14,52869.0,199.4253,200.297,199.148,200.2177,52869.0
2025-02-04 14:30:00,202.2,202.27,200.95,200.96,54028.0,200.2772,200.3465,199.0391,199.049,54028.0
2025-02-04 14:40:00,200.81,201.42,200.76,201.26,21148.0,198.9004,199.5046,198.8509,199.3461,21148.0
2025-02-04 14:50:00,201.33,201.56,201.0,201.17,28050.0,199.4154,199.6433,199.0886,199.257,28050.0
2025-02-04 15:00:00,201.21,201.33,200.49,201.33,48069.0,199.2966,199.4154,198.5834,199.4154,48069.0
2025-02-04 15:10:00,201.26,201.31,200.8,201.11,34571.0,199.3461,199.3956,198.8905,199.1975,34571.0
2025-02-04 15:20:00,201.11,201.11,200.59,200.81,26759.0,199.1975,199.1975,198.6825,198.9004,26759.0
2025-02-04 15:30:00,200.8,201.1,200.6,200.94,35546.0,198.8905,199.1876,198.6924,199.0291,35546.0
2025-02-04 15:40:00,200.93,201.27,200.64,201.18,54753.0,199.0192,199.356,198.732,199.2669,54753.0
2025-02-04 15:50:00,201.14,202.46,201.06,202.4,235597.0,199.2272,200.5347,199.148,200.4753,235597.0
2025-02-05 09:30:00,201.76,206.89,201.58,203.78,203756.0,199.8414,204.9226,199.6631,201.8421,203756.0
2025-02-05 09:40:00,203.78,205.23,203.31,205.21,51654.0,201.8421,203.2784,201.3766,203.2585,51654.0
2025-02-05 09:50:00,205.2,206.79,204.6,206.79,67238.0,203.2486,204.8235,202.6543,204.8235,67238.0
2025-02-05 10:00:00,206.79,208.58,206.6,206.75,122221.0,204.8235,206.5965,204.6353,204.7839,122221.0
2025-02-05 10:10:00,206.77,209.78,206.52,209.44,186904.0,204.8037,207.7851,204.5561,207.4483,186904.0
2025-02-05 10:20:00,209.56,210.7,209.04,210.7,81965.0,207.5672,208.6963,207.0521,208.6963,81965.0
2025-02-05 10:30:00,210.59,211.86,210.18,211.09,178894.0,208.5874,209.8453,208.1813,209.0826,178894.0
2025-02-05 10:40:00,211.02,212.92,210.95,212.58,92610.0,209.0133,210.8952,208.944,210.5585,92610.0
2025-02-05 10:50:00,212.5,212.53,209.4,209.59,109820.0,210.4792,210.5089,207.4087,207.5969,109820.0
2025-02-05 11:00:00,209.59,209.6,208.22,208.61,54890.0,207.5969,207.6068,206.2399,206.6262,54890.0
2025-02-05 11:10:00,208.44,208.96,207.92,208.28,71161.0,206.4578,206.9729,205.9428,206.2993,71161.0
2025-02-05 11:20:00,208.36,209.28,208.36,209.16,33159.0,206.3786,207.2898,206.3786,207.171,33159.0
2025-02-05 11:30:00,209.16,209.62,208.56,209.39,57356.0,207.171,207.6266,206.5767,207.3988,57356.0
2025-02-05 11:40:00,209.28,209.81,209.09,209.75,26090.0,207.2898,207.8148,207.1016,207.7554,26090.0
2025-02-05 11:50:00,209.86,210.12,209.29,210.08,22845.0,207.8643,208.1219,207.2997,208.0822,22845.0
2025-02-05 12:00:00,210.18,211.04,210.17,210.69,46425.0,208.1813,209.0331,208.1714,208.6864,46425.0
2025-02-05 12:10:00,210.77,211.18,210.53,210.82,44135.0,208.7657,209.1718,208.528,208.8152,44135.0
2025-02-05 12:20:00,210.81,211.08,210.44,210.98,18934.0,208.8053,209.0727,208.4388,208.9737,18934.0
2025-02-05 12:30:00,210.81,211.36,210.8,210.95,24414.0,208.8053,209.3501,208.7954,208.944,24414.0
2025-02-05 12:40:00,211.01,211.26,210.79,211.25,11759.0,209.0034,209.251,208.7855,209.2411,11759.0
2025-02-05 12:50:00,211.25,211.74,211.04,211.39,22302.0,209.2411,209.7264,209.0331,209.3798,22302.0
2025-02-05 13:00:00,211.46,212.12,211.4,211.59,23614.0,209.4491,210.1028,209.3897,209.5779,23614.0
2025-02-05 13:10:00,211.59,211.97,211.5,211.92,14581.0,209.5779,209.9543,209.4887,209.9047,14581.0
2025-02-05 13:20:00,211.83,211.87,211.23,211.61,16260.0,209.8156,209.8552,209.2213,209.5977,16260.0
2025-02-05 13:30:00,211.58,212.12,211.51,212.04,31351.0,209.568,210.1028,209.4986,210.0236,31351.0
2025-02-05 13:40:00,211.98,212.2,211.72,212.12,17977.0,209.9642,210.1821,209.7066,210.1028,17977.0
2025-02-05 13:50:00,212.17,212.92,212.02,212.92,41283.0,210.1524,210.8952,210.0038,210.8952,41283.0
2025-02-05 14:00:00,212.92,213.14,212.64,212.68,16669.0,210.8952,211.1131,210.6179,210.6575,16669.0
2025-02-05 14:10:00,212.56,212.79,212.19,212.19,19185.0,210.5386,210.7665,210.1722,210.1722,19185.0
2025-02-05 14:20:00,212.26,212.44,212.1,212.23,16905.0,210.2415,210.4198,210.083,210.2118,16905.0
2025-02-05 14:30:00,212.16,212.76,212.16,212.59,22403.0,210.1425,210.7367,210.1425,210.5684,22403.0
2025-02-05 14:40:00,212.56,213.11,212.53,212.84,22200.0,210.5386,211.0834,210.5089,210.816,22200.0
2025-02-05 14:50:00,212.85,213.34,212.84,213.23,23602.0,210.8259,211.3112,210.816,211.2023,23602.0
2025-02-05 15:00:00,213.24,213.72,213.1,213.58,24573.0,211.2122,211.6876,211.0735,211.5489,24573.0
2025-02-05 15:10:00,213.51,214.01,213.5,213.69,45291.0,211.4796,211.9749,211.4697,211.6579,45291.0
2025-02-05 15:20:00,213.69,214.13,213.68,214.0,41515.0,211.6579,212.0937,211.648,211.965,41515.0
2025-02-05 15:30:00,214.07,214.08,212.97,213.0,69507.0,212.0343,212.0442,210.9447,210.9745,69507.0
2025-02-05 15:40:00,213.01,213.06,212.2,212.22,75750.0,210.9844,211.0339,210.1821,210.2019,75750.0
2025-02-05 15:50:00,212.35,213.64,212.08,213.33,372889.0,210.3306,211.6084,210.0632,211.3013,372889.0
2025-02-06 09:30:00,216.51,217.73,215.22,217.1,96824.0,214.4511,215.6595,213.1734,215.0355,96824.0
2025-02-06 09:40:00,217.32,218.11,216.55,217.24,43288.0,215.2534,216.0359,214.4907,215.1741,43288.0
2025-02-06 09:50:00,217.0,219.19,217.0,219.09,37610.0,214.9364,217.1056,214.9364,217.0065,37610.0
2025-02-06 10:00:00,219.04,220.23,218.52,219.04,84386.0,216.957,218.1357,216.442,216.957,84386.0
2025-02-06 10:10:00,219.04,220.62,218.53,219.25,58003.0,216.957,218.522,216.4519,217.165,58003.0
2025-02-06 10:20:00,219.47,220.37,217.92,218.0,23236.0,217.3829,218.2744,215.8477,215.9269,23236.0
2025-02-06 10:30:00,217.87,219.04,217.62,218.0,25935.0,215.7982,216.957,215.5505,215.9269,25935.0
2025-02-06 10:40:00,217.96,218.15,216.96,217.4,19041.0,215.8873,216.0755,214.8968,215.3326,19041.0
2025-02-06 10:50:00,217.4,217.58,217.03,217.42,9279.0,215.3326,215.5109,214.9661,215.3524,9279.0
2025-02-06 11:00:00,217.28,217.58,216.06,216.89,51790.0,215.2138,215.5109,214.0054,214.8275,51790.0
2025-02-06 11:10:00,216.77,217.7,216.77,217.38,20204.0,214.7086,215.6298,214.7086,215.3128,20204.0
2025-02-06 11:20:00,217.38,217.6,216.66,216.8,26170.0,215.3128,215.5307,214.5997,214.7383,26170.0
2025-02-06 11:30:00,216.77,217.05,215.96,216.21,35362.0,214.7086,214.9859,213.9063,214.1539,35362.0
2025-02-06 11:40:00,216.13,216.28,215.83,216.13,21814.0,214.0747,214.2233,213.7776,214.0747,21814.0
2025-02-06 11:50:00,216.12,216.27,215.63,215.73,29811.0,214.0648,214.2134,213.5795,213.6785,29811.0
2025-02-06 12:00:00,215.65,216.02,215.45,215.67,28867.0,213.5993,213.9657,213.4012,213.6191,28867.0
2025-02-06 12:10:00,215.62,216.14,215.39,216.04,38816.0,213.5695,214.0846,213.3417,213.9856,38816.0
2025-02-06 12:20:00,216.04,216.29,215.84,215.85,19893.0,213.9856,214.2332,213.7875,213.7974,19893.0
2025-02-06 12:30:00,215.85,215.9,215.31,215.59,28223.0,213.7974,213.8469,213.2625,213.5398,28223.0
2025-02-06 12:40:00,215.59,216.18,215.51,216.16,19097.0,213.5398,214.1242,213.4606,214.1044,19097.0
2025-02-06 12:50:00,216.19,216.48,216.08,216.25,14861.0,214.1341,214.4214,214.0252,214.1936,14861.0
2025-02-06 13:00:00,216.25,216.38,216.02,216.19,12344.0,214.1936,214.3223,213.9657,214.1341,12344.0
2025-02-06 13:10:00,216.2,216.54,215.97,216.44,19074.0,214.144,214.4808,213.9162,214.3817,19074.0
2025-02-06 13:20:00,216.56,216.56,216.08,216.42,14813.0,214.5006,214.5006,214.0252,214.3619,14813.0
2025-02-06 13:30:00,216.23,216.48,216.01,216.16,15749.0,214.1737,214.4214,213.9558,214.1044,15749.0
2025-02-06 13:40:00,216.06,216.26,215.86,215.9,15960.0,214.0054,214.2035,213.8073,213.8469,15960.0
2025-02-06 13:50:00,215.9,216.09,215.78,215.96,11378.0,213.8469,214.0351,213.728,213.9063,11378.0
2025-02-06 14:00:00,215.81,216.26,215.65,215.87,29301.0,213.7577,214.2035,213.5993,213.8172,29301.0
2025-02-06 14:10:00,215.87,215.97,215.43,215.59,17528.0,213.8172,213.9162,213.3814,213.5398,17528.0
2025-02-06 14:20:00,215.58,215.68,215.01,215.4,19867.0,213.5299,213.629,212.9653,213.3516,19867.0
2025-02-06 14:30:00,215.34,215.34,214.65,215.2,13638.0,213.2922,213.2922,212.6088,213.1535,13638.0
2025-02-06 14:40:00,215.09,215.22,214.85,215.16,18612.0,213.0446,213.1734,212.8069,213.1139,18612.0
2025-02-06 14:50:00,215.24,215.31,214.91,215.13,18510.0,213.1932,213.2625,212.8663,213.0842,18510.0
2025-02-06 15:00:00,215.14,215.46,215.01,215.36,20845.0,213.0941,213.4111,212.9653,213.312,20845.0
2025-02-06 15:10:00,215.38,216.02,215.38,215.85,32670.0,213.3318,213.9657,213.3318,213.7974,32670.0
2025-02-06 15:20:00,215.75,215.83,215.43,215.48,17520.0,213.6983,213.7776,213.3814,213.4309,17520.0
2025-02-06 15:30:00,215.55,216.0,215.49,215.84,33488.0,213.5002,213.9459,213.4408,213.7875,33488.0
2025-02-06 15:40:00,215.84,216.48,215.51,216.43,32545.0,213.7875,214.4214,213.4606,214.3718,32545.0
2025-02-06 15:50:00,216.43,216.95,215.88,216.85,211221.0,214.3718,214.8869,213.8271,214.7879,211221.0
2025-02-07 09:30:00,215.47,217.86,214.98,215.61,60165.0,213.421,215.7882,212.9356,213.5596,60165.0
2025-02-07 09:40:00,215.9,216.29,215.34,215.4,28647.0,213.8469,214.2332,213.2922,213.3516,28647.0
2025-02-07 09:50:00,215.4,215.75,214.96,215.03,23078.0,213.3516,213.6983,212.9158,212.9852,23078.0
2025-02-07 10:00:00,214.85,215.0,213.51,214.66,39627.0,212.8069,212.9554,211.4796,212.6187,39627.0
2025-02-07 10:10:00,214.56,215.2,214.18,215.16,19661.0,212.5196,213.1535,212.1432,213.1139,19661.0
2025-02-07 10:20:00,215.16,215.57,214.98,215.25,33999.0,213.1139,213.52,212.9356,213.2031,33999.0
2025-02-07 10:30:00,215.18,215.52,214.82,214.95,25577.0,213.1337,213.4705,212.7772,212.9059,25577.0
2025-02-07 10:40:00,214.99,215.07,214.62,215.06,16910.0,212.9455,213.0248,212.5791,213.0149,16910.0
2025-02-07 10:50:00,215.2,215.37,213.41,214.13,32786.0,213.1535,213.3219,211.3806,212.0937,32786.0
2025-02-07 11:00:00,214.18,214.21,213.26,214.12,28397.0,212.1432,212.173,211.232,212.0838,28397.0
2025-02-07 11:10:00,214.12,214.48,213.64,214.11,29247.0,212.0838,212.4404,211.6084,212.0739,29247.0
2025-02-07 11:20:00,214.11,214.31,213.27,213.33,17886.0,212.0739,212.272,211.2419,211.3013,17886.0
2025-02-07 11:30:00,213.42,213.61,212.83,212.9,13408.0,211.3905,211.5787,210.8061,210.8754,13408.0
2025-02-07 11:40:00,212.88,213.16,212.06,212.06,15845.0,210.8556,211.1329,210.0434,210.0434,15845.0
2025-02-07 11:50:00,212.14,212.27,211.56,211.62,17695.0,210.1226,210.2514,209.5482,209.6076,17695.0
2025-02-07 12:00:00,211.42,212.52,211.27,212.4,21155.0,209.4095,210.499,209.2609,210.3802,21155.0
2025-02-07 12:10:00,212.28,212.68,211.6,212.04,23146.0,210.2613,210.6575,209.5878,210.0236,23146.0
2025-02-07 12:20:00,212.09,212.54,211.89,211.94,13673.0,210.0731,210.5188,209.875,209.9245,13673.0
2025-02-07 12:30:00,211.89,212.22,211.69,212.22,9414.0,209.875,210.2019,209.6769,210.2019,9414.0
2025-02-07 12:40:00,212.15,212.16,211.9,211.98,8152.0,210.1325,210.1425,209.8849,209.9642,8152.0
2025-02-07 12:50:00,211.91,212.21,211.91,212.09,10578.0,209.8948,210.192,209.8948,210.0731,10578.0
2025-02-07 13:00:00,212.09,212.95,212.03,212.68,8184.0,210.0731,210.9249,210.0137,210.6575,8184.0
2025-02-07 13:10:00,212.62,212.89,212.61,212.79,7726.0,210.5981,210.8655,210.5882,210.7665,7726.0
2025-02-07 13:20:00,212.71,212.72,212.06,212.1,9701.0,210.6872,210.6971,210.0434,210.083,9701.0
2025-02-07 13:30:00,212.18,212.76,212.12,212.63,15608.0,210.1623,210.7367,210.1028,210.608,15608.0
2025-02-07 13:40:00,212.66,212.66,211.83,211.84,10501.0,210.6377,210.6377,209.8156,209.8255,10501.0
2025-02-07 13:50:00,211.96,212.02,211.81,211.9,7188.0,209.9444,210.0038,209.7958,209.8849,7188.0
2025-02-07 14:00:00,211.81,212.06,211.66,211.97,6839.0,209.7958,210.0434,209.6472,209.9543,6839.0
2025-02-07 14:10:00,211.95,212.05,211.71,212.01,10182.0,209.9344,210.0335,209.6967,209.9939,10182.0
2025-02-07 14:20:00,212.03,212.11,211.57,211.73,30929.0,210.0137,210.0929,209.5581,209.7165,30929.0
2025-02-07 14:30:00,211.71,212.22,211.71,212.22,8232.0,209.6967,210.2019,209.6967,210.2019,8232.0
2025-02-07 14:40:00,212.12,212.64,212.12,212.56,9334.0,210.1028,210.6179,210.1028,210.5386,9334.0
2025-02-07 14:50:00,212.56,212.73,212.3,212.55,12117.0,210.5386,210.707,210.2811,210.5287,12117.0
2025-02-07 15:00:00,212.49,212.49,212.16,212.18,25780.0,210.4693,210.4693,210.1425,210.1623,25780.0
2025-02-07 15:10:00,212.11,212.26,211.7,212.23,18235.0,210.0929,210.2415,209.6868,210.2118,18235.0
2025-02-07 15:20:00,212.21,212.37,211.95,212.06,25635.0,210.192,210.3505,209.9344,210.0434,25635.0
2025-02-07 15:30:00,212.14,212.53,212.13,212.31,20124.0,210.1226,210.5089,210.1127,210.291,20124.0
2025-02-07 15:40:00,212.4,212.87,212.38,212.87,32425.0,210.3802,210.8457,210.3604,210.8457,32425.0
2025-02-07 15:50:00,212.89,213.28,212.79,212.92,174400.0,210.8655,211.2518,210.7665,210.8952,174400.0
2025-02-10 09:30:00,214.2,215.07,212.23,212.65,36161.0,212.1631,213.0248,210.2118,210.6278,36161.0
2025-02-10 09:40:00,212.65,212.83,211.56,211.59,35083.0,210.6278,210.8061,209.5482,209.5779,35083.0
2025-02-10 09:50:00,211.59,212.24,211.47,211.81,14693.0,209.5779,210.2217,209.459,209.7958,14693.0
2025-02-10 10:00:00,211.81,211.96,211.11,211.48,25473.0,209.7958,209.9444,209.1024,209.4689,25473.0
2025-02-10 10:10:00,211.52,211.56,210.44,210.44,19956.0,209.5085,209.5482,208.4388,208.4388,19956.0
2025-02-10 10:20:00,210.61,210.61,209.03,209.03,38766.0,208.6072,208.6072,207.0422,207.0422,38766.0
2025-02-10 10:30:00,209.17,210.0,208.76,209.13,28367.0,207.1809,208.003,206.7748,207.1413,28367.0
2025-02-10 10:40:00,209.06,209.59,208.77,209.12,15851.0,207.0719,207.5969,206.7847,207.1314,15851.0
2025-02-10 10:50:00,209.18,209.39,208.82,208.92,36993.0,207.1908,207.3988,206.8342,206.9333,36993.0
2025-02-10 11:00:00,209.01,209.38,208.88,209.03,14778.0,207.0224,207.3889,206.8936,207.0422,14778.0
2025-02-10 11:10:00,209.16,209.46,209.06,209.4,13128.0,207.171,207.4681,207.0719,207.4087,13128.0
2025-02-10 11:20:00,209.46,209.74,209.3,209.53,10097.0,207.4681,207.7455,207.3096,207.5375,10097.0
2025-02-10 11:30:00,209.58,209.97,209.4,209.9,9373.0,207.587,207.9733,207.4087,207.9039,9373.0
2025-02-10 11:40:00,210.0,210.42,209.87,210.25,10801.0,208.003,208.419,207.8742,208.2506,10801.0
2025-02-10 11:50:00,210.18,211.11,210.14,210.85,11815.0,208.1813,209.1024,208.1417,208.8449,11815.0
2025-02-10 12:00:00,211.04,211.44,211.04,211.18,6006.0,209.0331,209.4293,209.0331,209.1718,6006.0
2025-02-10 12:10:00,211.27,211.54,211.06,211.09,5119.0,209.2609,209.5283,209.0529,209.0826,5119.0
2025-02-10 12:20:00,211.09,211.19,210.6,210.63,4715.0,209.0826,209.1817,208.5973,208.627,4715.0
2025-02-10 12:30:00,210.71,211.06,210.56,210.85,5818.0,208.7062,209.0529,208.5577,208.8449,5818.0
2025-02-10 12:40:00,210.84,210.86,210.66,210.8,5968.0,208.835,208.8548,208.6567,208.7954,5968.0
2025-02-10 12:50:00,210.79,211.02,210.78,210.98,4473.0,208.7855,209.0133,208.7756,208.9737,4473.0
2025-02-10 13:00:00,210.86,211.07,210.74,211.05,10062.0,208.8548,209.0628,208.736,209.043,10062.0
2025-02-10 13:10:00,211.03,211.11,210.81,210.81,4206.0,209.0232,209.1024,208.8053,208.8053,4206.0
2025-02-10 13:20:00,210.76,210.98,210.69,210.7,11941.0,208.7558,208.9737,208.6864,208.6963,11941.0
2025-02-10 13:30:00,210.79,210.79,210.29,210.46,3645.0,208.7855,208.7855,208.2902,208.4586,3645.0
2025-02-10 13:40:00,210.48,210.69,210.3,210.69,8194.0,208.4784,208.6864,208.3001,208.6864,8194.0
2025-02-10 13:50:00,210.62,210.64,210.26,210.29,4027.0,208.6171,208.6369,208.2605,208.2902,4027.0
2025-02-10 14:00:00,210.12,210.12,209.53,209.64,7696.0,208.1219,208.1219,207.5375,207.6464,7696.0
2025-02-10 14:10:00,209.71,209.81,209.47,209.71,16964.0,207.7157,207.8148,207.478,207.7157,16964.0
2025-02-10 14:20:00,209.7,209.88,209.51,209.78,11317.0,207.7058,207.8841,207.5177,207.7851,11317.0
2025-02-10 14:30:00,209.77,209.82,209.31,209.59,15505.0,207.7752,207.8247,207.3196,207.5969,15505.0
2025-02-10 14:40:00,209.45,209.72,209.45,209.52,20141.0,207.4582,207.7257,207.4582,207.5276,20141.0
2025-02-10 14:50:00,209.51,209.79,209.33,209.77,11816.0,207.5177,207.795,207.3394,207.7752,11816.0
2025-02-10 15:00:00,209.68,209.74,209.21,209.42,13845.0,207.686,207.7455,207.2205,207.4285,13845.0
2025-02-10 15:10:00,209.43,210.03,209.38,209.96,30396.0,207.4384,208.0327,207.3889,207.9634,30396.0
2025-02-10 15:20:00,209.9,210.11,209.74,209.76,28641.0,207.9039,208.1119,207.7455,207.7653,28641.0
2025-02-10 15:30:00,209.76,209.89,209.44,209.45,24758.0,207.7653,207.894,207.4483,207.4582,24758.0
2025-02-10 15:40:00,209.47,209.97,209.47,209.81,30889.0,207.478,207.9733,207.478,207.8148,30889.0
2025-02-10 15:50:00,209.81,210.26,209.72,210.05,131251.0,207.8148,208.2605,207.7257,208.0525,131251.0
2025-02-11 09:30:00,208.32,212.15,207.63,211.62,45739.0,206.339,210.1325,205.6555,209.6076,45739.0
2025-02-11 09:40:00,211.62,212.46,211.27,212.26,14498.0,209.6076,210.4396,209.2609,210.2415,14498.0
2025-02-11 09:50:00,212.26,213.64,212.24,212.4,33223.0,210.2415,211.6084,210.2217,210.3802,33223.0
2025-02-11 10:00:00,212.48,212.82,211.89,212.12,17303.0,210.4594,210.7962,209.875,210.1028,17303.0
2025-02-11 10:10:00,212.2,212.28,211.47,211.72,17241.0,210.1821,210.2613,209.459,209.7066,17241.0
2025-02-11 10:20:00,211.72,212.11,211.08,211.92,14758.0,209.7066,210.0929,209.0727,209.9047,14758.0
2025-02-11 10:30:00,212.01,212.22,211.19,211.23,13571.0,209.9939,210.2019,209.1817,209.2213,13571.0
2025-02-11 10:40:00,211.32,211.66,211.2,211.57,13396.0,209.3104,209.6472,209.1916,209.5581,13396.0
2025-02-11 10:50:00,211.46,211.65,211.34,211.47,14489.0,209.4491,209.6373,209.3302,209.459,14489.0
2025-02-11 11:00:00,211.48,212.64,211.48,212.25,21554.0,209.4689,210.6179,209.4689,210.2316,21554.0
2025-02-11 11:10:00,212.21,212.22,211.41,211.48,11480.0,210.192,210.2019,209.3996,209.4689,11480.0
2025-02-11 11:20:00,211.52,211.73,211.38,211.68,7620.0,209.5085,209.7165,209.3699,209.667,7620.0
2025-02-11 11:30:00,211.62,212.09,211.56,212.09,8956.0,209.6076,210.0731,209.5482,210.0731,8956.0
2025-02-11 11:40:00,211.96,212.27,211.77,211.78,9359.0,209.9444,210.2514,209.7562,209.7661,9359.0
2025-02-11 11:50:00,211.94,211.94,211.24,211.4,12132.0,209.9245,209.9245,209.2312,209.3897,12132.0
2025-02-11 12:00:00,211.2,211.52,211.16,211.52,7818.0,209.1916,209.5085,209.152,209.5085,7818.0
2025-02-11 12:10:00,211.44,211.57,211.17,211.55,6444.0,209.4293,209.5581,209.1619,209.5383,6444.0
2025-02-11 12:20:00,211.48,211.66,211.36,211.36,5136.0,209.4689,209.6472,209.3501,209.3501,5136.0
2025-02-11 12:30:00,211.29,211.36,211.1,211.11,5300.0,209.2807,209.3501,209.0925,209.1024,5300.0
2025-02-11 12:40:00,211.19,211.27,210.95,210.98,6019.0,209.1817,209.2609,208.944,208.9737,6019.0
2025-02-11 12:50:00,211.14,211.15,210.79,210.79,5417.0,209.1322,209.1421,208.7855,208.7855,5417.0
2025-02-11 13:00:00,210.96,211.25,210.96,211.25,4605.0,208.9539,209.2411,208.9539,209.2411,4605.0
2025-02-11 13:10:00,211.2,211.24,210.85,211.15,6173.0,209.1916,209.2312,208.8449,209.1421,6173.0
2025-02-11 13:20:00,211.17,211.17,210.99,211.15,3653.0,209.1619,209.1619,208.9836,209.1421,3653.0
2025-02-11 13:30:00,211.03,211.47,211.03,211.33,5294.0,209.0232,209.459,209.0232,209.3203,5294.0
2025-02-11 13:40:00,211.43,211.63,211.43,211.59,9683.0,209.4194,209.6175,209.4194,209.5779,9683.0
2025-02-11 13:50:00,211.5,211.55,211.3,211.3,5236.0,209.4887,209.5383,209.2906,209.2906,5236.0
2025-02-11 14:00:00,211.41,211.71,211.41,211.71,6359.0,209.3996,209.6967,209.3996,209.6967,6359.0
2025-02-11 14:10:00,211.76,211.77,211.39,211.56,9183.0,209.7463,209.7562,209.3798,209.5482,9183.0
2025-02-11 14:20:00,211.54,211.94,211.54,211.74,7810.0,209.5283,209.9245,209.5283,209.7264,7810.0
2025-02-11 14:30:00,211.74,211.97,211.72,211.74,10740.0,209.7264,209.9543,209.7066,209.7264,10740.0
2025-02-11 14:40:00,211.88,212.01,211.74,211.84,10025.0,209.8651,209.9939,209.7264,209.8255,10025.0
2025-02-11 14:50:00,211.81,211.9,211.62,211.84,10834.0,209.7958,209.8849,209.6076,209.8255,10834.0
2025-02-11 15:00:00,211.9,211.98,211.52,211.54,9409.0,209.8849,209.9642,209.5085,209.5283,9409.0
2025-02-11 15:10:00,211.54,211.73,211.38,211.46,8368.0,209.5283,209.7165,209.3699,209.4491,8368.0
2025-02-11 15:20:00,211.4,211.64,211.37,211.53,9235.0,209.3897,209.6274,209.36,209.5184,9235.0
2025-02-11 15:30:00,211.4,211.83,211.29,211.4,9782.0,209.3897,209.8156,209.2807,209.3897,9782.0
2025-02-11 15:40:00,211.26,211.39,211.14,211.21,13379.0,209.251,209.3798,209.1322,209.2015,13379.0
2025-02-11 15:50:00,211.1,211.33,210.45,211.07,78895.0,209.0925,209.3203,208.4487,209.0628,78895.0
2025-02-12 09:30:00,215.99,218.58,212.63,216.43,151144.0,213.936,216.5014,210.608,214.3718,151144.0
2025-02-12 09:40:00,216.41,221.49,216.15,218.7,132010.0,214.352,219.3837,214.0945,216.6203,132010.0
2025-02-12 09:50:00,218.7,219.48,217.45,217.67,93599.0,216.6203,217.3928,215.3821,215.6001,93599.0
2025-02-12 10:00:00,217.94,218.49,215.69,215.69,158706.0,215.8675,216.4123,213.6389,213.6389,158706.0
2025-02-12 10:10:00,215.64,217.06,215.45,216.93,37912.0,213.5894,214.9959,213.4012,214.8671,37912.0
2025-02-12 10:20:00,217.05,217.84,216.51,216.74,26271.0,214.9859,215.7684,214.4511,214.6789,26271.0
2025-02-12 10:30:00,216.64,217.77,216.41,217.48,65066.0,214.5798,215.6991,214.352,215.4119,65066.0
2025-02-12 10:40:00,217.39,217.55,216.62,216.65,26914.0,215.3227,215.4812,214.56,214.5898,26914.0
2025-02-12 10:50:00,216.65,217.06,216.3,216.63,30226.0,214.5898,214.9959,214.2431,214.5699,30226.0
2025-02-12 11:00:00,216.63,216.63,215.27,215.81,58282.0,214.5699,214.5699,213.2229,213.7577,58282.0
2025-02-12 11:10:00,215.81,215.84,215.34,215.8,20617.0,213.7577,213.7875,213.2922,213.7478,20617.0
2025-02-12 11:20:00,215.72,215.89,215.06,215.37,19957.0,213.6686,213.837,213.0149,213.3219,19957.0
2025-02-12 11:30:00,215.37,216.06,215.23,215.99,22075.0,213.3219,214.0054,213.1833,213.936,22075.0
2025-02-12 11:40:00,215.92,216.63,215.79,216.42,33871.0,213.8667,214.5699,213.7379,214.3619,33871.0
2025-02-12 11:50:00,216.42,217.19,216.36,217.0,20029.0,214.3619,215.1246,214.3025,214.9364,20029.0
2025-02-12 12:00:00,216.86,217.59,216.74,217.47,30343.0,214.7978,215.5208,214.6789,215.402,30343.0
2025-02-12 12:10:00,217.38,218.15,217.37,218.06,29498.0,215.3128,216.0755,215.3029,215.9863,29498.0
2025-02-12 12:20:00,218.06,218.29,217.68,217.69,23469.0,215.9863,216.2142,215.61,215.6199,23469.0
2025-02-12 12:30:00,217.76,217.8,217.31,217.39,11887.0,215.6892,215.7288,215.2435,215.3227,11887.0
2025-02-12 12:40:00,217.3,217.66,217.12,217.55,15162.0,215.2336,215.5901,215.0553,215.4812,15162.0
2025-02-12 12:50:00,217.59,218.33,217.53,218.28,21710.0,215.5208,216.2538,215.4614,216.2043,21710.0
2025-02-12 13:00:00,218.28,218.8,218.27,218.64,27822.0,216.2043,216.7193,216.1943,216.5608,27822.0
2025-02-12 13:10:00,218.62,218.79,218.38,218.52,10683.0,216.541,216.7094,216.3033,216.442,10683.0
2025-02-12 13:20:00,218.56,218.57,217.5,217.52,27540.0,216.4816,216.4915,215.4317,215.4515,27540.0
2025-02-12 13:30:00,217.55,217.89,217.54,217.86,14683.0,215.4812,215.818,215.4713,215.7882,14683.0
2025-02-12 13:40:00,217.86,218.07,217.64,217.81,13583.0,215.7882,215.9962,215.5703,215.7387,13583.0
2025-02-12 13:50:00,217.81,217.97,217.64,217.7,17915.0,215.7387,215.8972,215.5703,215.6298,17915.0
2025-02-12 14:00:00,217.64,217.79,217.43,217.52,19578.0,215.5703,215.7189,215.3623,215.4515,19578.0
2025-02-12 14:10:00,217.6,217.74,217.44,217.52,34521.0,215.5307,215.6694,215.3722,215.4515,34521.0
2025-02-12 14:20:00,217.51,218.49,217.33,218.45,20264.0,215.4416,216.4123,215.2633,216.3726,20264.0
2025-02-12 14:30:00,218.44,219.12,218.4,219.06,15507.0,216.3627,217.0363,216.3231,216.9768,15507.0
2025-02-12 14:40:00,219.06,219.11,218.43,218.43,23025.0,216.9768,217.0264,216.3528,216.3528,23025.0
2025-02-12 14:50:00,218.43,218.77,218.29,218.42,21674.0,216.3528,216.6896,216.2142,216.3429,21674.0
2025-02-12 15:00:00,218.46,218.54,218.09,218.21,18029.0,216.3825,216.4618,216.0161,216.1349,18029.0
2025-02-12 15:10:00,218.27,218.55,218.25,218.5,14789.0,216.1943,216.4717,216.1745,216.4222,14789.0
2025-02-12 15:20:00,218.56,219.09,218.56,218.69,24610.0,216.4816,217.0065,216.4816,216.6104,24610.0
2025-02-12 15:30:00,218.73,219.47,218.6,219.42,38166.0,216.65,217.3829,216.5212,217.3334,38166.0
2025-02-12 15:40:00,219.44,220.38,219.43,219.87,88933.0,217.3532,218.2843,217.3433,217.7791,88933.0
2025-02-12 15:50:00,219.93,220.09,219.03,219.84,210833.0,217.8386,217.997,216.9471,217.7494,210833.0
2025-02-13 09:30:00,219.21,221.28,219.06,219.93,67250.0,217.1254,219.1757,216.9768,217.8386,67250.0
2025-02-13 09:40:00,219.99,220.53,218.72,218.95,26665.0,217.898,218.4329,216.6401,216.8679,26665.0
2025-02-13 09:50:00,218.94,219.37,218.65,219.13,79831.0,216.858,217.2839,216.5707,217.0462,79831.0
2025-02-13 10:00:00,219.06,219.82,218.55,218.75,44231.0,216.9768,217.7296,216.4717,216.6698,44231.0
2025-02-13 10:10:00,218.87,219.38,218.36,219.0,36578.0,216.7886,217.2938,216.2835,216.9174,36578.0
2025-02-13 10:20:00,219.08,219.12,218.04,218.77,21322.0,216.9966,217.0363,215.9665,216.6896,21322.0
2025-02-13 10:30:00,218.64,218.77,217.95,218.62,29968.0,216.5608,216.6896,215.8774,216.541,29968.0
2025-02-13 10:40:00,218.62,218.68,217.59,217.81,31469.0,216.541,216.6004,215.5208,215.7387,31469.0
2025-02-13 10:50:00,217.62,218.17,217.44,217.63,15435.0,215.5505,216.0953,215.3722,215.5604,15435.0
2025-02-13 11:00:00,217.66,217.96,217.37,217.58,17067.0,215.5901,215.8873,215.3029,215.5109,17067.0
2025-02-13 11:10:00,217.56,217.56,216.97,217.15,22103.0,215.4911,215.4911,214.9067,215.085,22103.0
2025-02-13 11:20:00,217.15,217.53,216.71,216.83,34908.0,215.085,215.4614,214.6492,214.768,34908.0
2025-02-13 11:30:00,216.84,217.28,216.64,217.25,35654.0,214.7779,215.2138,214.5798,215.184,35654.0
2025-02-13 11:40:00,217.34,217.81,217.34,217.56,14664.0,215.2732,215.7387,215.2732,215.4911,14664.0
2025-02-13 11:50:00,217.56,217.83,217.26,217.52,25348.0,215.4911,215.7585,215.194,215.4515,25348.0
2025-02-13 12:00:00,217.48,217.97,217.39,217.89,20597.0,215.4119,215.8972,215.3227,215.818,20597.0
2025-02-13 12:10:00,217.89,218.06,217.54,217.68,20497.0,215.818,215.9863,215.4713,215.61,20497.0
2025-02-13 12:20:00,217.69,218.04,217.44,217.53,11343.0,215.6199,215.9665,215.3722,215.4614,11343.0
2025-02-13 12:30:00,217.57,218.3,217.41,218.3,14771.0,215.501,216.2241,215.3425,216.2241,14771.0
2025-02-13 12:40:00,218.47,218.55,218.18,218.25,14025.0,216.3924,216.4717,216.1052,216.1745,14025.0
2025-02-13 12:50:00,218.2,218.32,218.07,218.22,18032.0,216.125,216.2439,215.9962,216.1448,18032.0
2025-02-13 13:00:00,218.14,218.17,217.93,218.09,16792.0,216.0656,216.0953,215.8576,216.0161,16792.0
2025-02-13 13:10:00,218.04,218.21,217.35,217.41,27675.0,215.9665,216.1349,215.2831,215.3425,27675.0
2025-02-13 13:20:00,217.47,217.8,217.35,217.78,16683.0,215.402,215.7288,215.2831,215.709,16683.0
2025-02-13 13:30:00,217.78,218.35,217.53,218.35,20186.0,215.709,216.2736,215.4614,216.2736,20186.0
2025-02-13 13:40:00,218.34,218.35,217.52,218.0,18683.0,216.2637,216.2736,215.4515,215.9269,18683.0
2025-02-13 13:50:00,218.11,218.44,217.48,218.35,31513.0,216.0359,216.3627,215.4119,216.2736,31513.0
2025-02-13 14:00:00,218.36,218.63,218.14,218.34,18877.0,216.2835,216.5509,216.0656,216.2637,18877.0
2025-02-13 14:10:00,218.34,219.1,218.22,219.04,34987.0,216.2637,217.0165,216.1448,216.957,34987.0
2025-02-13 14:20:00,219.04,219.04,218.47,218.49,18063.0,216.957,216.957,216.3924,216.4123,18063.0
2025-02-13 14:30:00,218.29,218.75,218.29,218.55,21176.0,216.2142,216.6698,216.2142,216.4717,21176.0
2025-02-13 14:40:00,218.55,218.72,218.23,218.72,29033.0,216.4717,216.6401,216.1547,216.6401,29033.0
2025-02-13 14:50:00,218.72,219.0,218.52,218.62,24701.0,216.6401,216.9174,216.442,216.541,24701.0
2025-02-13 15:00:00,218.52,219.15,218.45,219.15,28425.0,216.442,217.066,216.3726,217.066,28425.0
2025-02-13 15:10:00,219.09,219.32,218.89,219.08,27685.0,217.0065,217.2344,216.8085,216.9966,27685.0
2025-02-13 15:20:00,218.95,219.09,218.81,219.0,52170.0,216.8679,217.0065,216.7292,216.9174,52170.0
2025-02-13 15:30:00,218.93,220.06,218.79,219.65,82916.0,216.8481,217.9673,216.7094,217.5612,82916.0
2025-02-13 15:40:00,219.65,220.27,219.57,220.24,52650.0,217.5612,218.1753,217.482,218.1456,52650.0
2025-02-13 15:50:00,220.14,220.24,219.54,219.59,179157.0,218.0466,218.1456,217.4523,217.5018,179157.0
2025-02-14 09:30:00,220.8,222.92,219.26,222.43,40826.0,218.7003,220.8001,217.1749,220.3148,40826.0
2025-02-14 09:40:00,222.72,223.79,222.54,222.56,66555.0,220.602,221.6619,220.4237,220.4436,66555.0
2025-02-14 09:50:00,222.67,223.16,222.11,223.07,30849.0,220.5525,221.0378,219.9978,220.9487,30849.0
2025-02-14 10:00:00,223.08,223.75,222.82,223.44,30999.0,220.9586,221.6222,220.7011,221.3152,30999.0
2025-02-14 10:10:00,223.26,224.47,223.25,224.27,30716.0,221.1369,222.3354,221.127,222.1373,30716.0
2025-02-14 10:20:00,224.2,224.73,223.77,224.09,27614.0,222.068,222.5929,221.642,221.959,27614.0
2025-02-14 10:30:00,224.12,224.57,223.57,223.7,53101.0,221.9887,222.4344,221.4439,221.5727,53101.0
2025-02-14 10:40:00,223.8,223.87,223.34,223.87,30903.0,221.6718,221.7411,221.2161,221.7411,30903.0
2025-02-14 10:50:00,223.7,224.18,223.49,223.65,22479.0,221.5727,222.0481,221.3647,221.5232,22479.0
2025-02-14 11:00:00,223.66,224.17,223.55,224.04,23819.0,221.5331,222.0382,221.4241,221.9095,23819.0
2025-02-14 11:10:00,224.2,224.23,223.44,223.46,20580.0,222.068,222.0977,221.3152,221.335,20580.0
2025-02-14 11:20:00,223.36,223.36,222.9,223.03,12627.0,221.2359,221.2359,220.7803,220.9091,12627.0
2025-02-14 11:30:00,223.03,223.13,222.65,222.9,11117.0,220.9091,221.0081,220.5327,220.7803,11117.0
2025-02-14 11:40:00,222.82,222.97,221.86,221.86,8823.0,220.7011,220.8497,219.7502,219.7502,8823.0
2025-02-14 11:50:00,221.87,222.3,221.73,222.2,7641.0,219.7601,220.186,219.6214,220.087,7641.0
2025-02-14 12:00:00,222.16,222.19,221.89,222.03,10521.0,220.0474,220.0771,219.7799,219.9186,10521.0
2025-02-14 12:10:00,222.03,223.25,221.99,223.1,22663.0,219.9186,221.127,219.879,220.9784,22663.0
2025-02-14 12:20:00,223.1,223.36,222.91,223.07,12063.0,220.9784,221.2359,220.7902,220.9487,12063.0
2025-02-14 12:30:00,222.89,223.26,222.74,223.25,20931.0,220.7704,221.1369,220.6218,221.127,20931.0
2025-02-14 12:40:00,223.3,223.8,222.94,223.75,38869.0,221.1765,221.6718,220.8199,221.6222,38869.0
2025-02-14 12:50:00,223.77,223.94,223.32,223.32,14673.0,221.642,221.8104,221.1963,221.1963,14673.0
2025-02-14 13:00:00,223.31,224.09,223.19,224.08,46926.0,221.1864,221.959,221.0676,221.9491,46926.0
2025-02-14 13:10:00,224.05,224.73,224.0,224.45,34925.0,221.9194,222.5929,221.8699,222.3156,34925.0
2025-02-14 13:20:00,224.47,225.45,224.37,225.38,62660.0,222.3354,223.3061,222.2363,223.2367,62660.0
2025-02-14 13:30:00,225.33,226.44,225.23,225.78,72291.0,223.1872,224.2867,223.0882,223.6329,72291.0
2025-02-14 13:40:00,225.71,225.81,225.23,225.58,28800.0,223.5636,223.6626,223.0882,223.4348,28800.0
2025-02-14 13:50:00,225.58,225.92,225.11,225.42,39851.0,223.4348,223.7716,222.9693,223.2764,39851.0
2025-02-14 14:00:00,225.41,225.52,224.86,225.37,30578.0,223.2664,223.3754,222.7217,223.2268,30578.0
2025-02-14 14:10:00,225.25,225.5,224.74,224.84,18118.0,223.108,223.3556,222.6028,222.7019,18118.0
2025-02-14 14:20:00,224.72,224.72,224.35,224.39,15615.0,222.583,222.583,222.2165,222.2561,15615.0
2025-02-14 14:30:00,224.42,224.58,224.12,224.34,26885.0,222.2859,222.4443,221.9887,222.2066,26885.0
2025-02-14 14:40:00,224.39,224.39,223.9,224.1,15806.0,222.2561,222.2561,221.7708,221.9689,15806.0
2025-02-14 14:50:00,224.12,224.15,223.24,223.78,26648.0,221.9887,222.0184,221.1171,221.6519,26648.0
2025-02-14 15:00:00,223.85,223.88,223.55,223.73,20601.0,221.7213,221.751,221.4241,221.6024,20601.0
2025-02-14 15:10:00,223.75,223.82,223.47,223.59,27536.0,221.6222,221.6916,221.3449,221.4638,27536.0
2025-02-14 15:20:00,223.66,224.48,223.58,224.46,56567.0,221.5331,222.3453,221.4539,222.3255,56567.0
2025-02-14 15:30:00,224.48,224.61,224.02,224.48,49609.0,222.3453,222.4741,221.8897,222.3453,49609.0
2025-02-14 15:40:00,224.47,224.7,224.0,224.14,58785.0,222.3354,222.5632,221.8699,222.0085,58785.0
2025-02-14 15:50:00,224.22,224.36,223.43,224.24,259485.0,222.0878,222.2264,221.3053,222.1076,259485.0
2025-02-18 09:30:00,226.79,229.8,226.72,228.5,97698.0,224.6333,227.6147,224.564,226.3271,97698.0
2025-02-18 09:40:00,228.55,229.22,227.79,228.13,57421.0,226.3766,227.0402,225.6238,225.9606,57421.0
2025-02-18 09:50:00,228.01,230.36,228.0,229.95,53950.0,225.8417,228.1694,225.8318,227.7633,53950.0
2025-02-18 10:00:00,229.86,232.0,229.76,231.88,68850.0,227.6741,229.7938,227.5751,229.6749,68850.0
2025-02-18 10:10:00,232.01,233.18,231.01,232.99,48213.0,229.8037,230.9626,228.8132,230.7744,48213.0
2025-02-18 10:20:00,232.78,233.15,231.23,231.83,66611.0,230.5664,230.9328,229.0311,229.6254,66611.0
2025-02-18 10:30:00,231.9,233.25,231.9,233.0,74350.0,229.6947,231.0319,229.6947,230.7843,74350.0
2025-02-18 10:40:00,233.0,233.13,231.48,231.58,38656.0,230.7843,230.913,229.2787,229.3778,38656.0
2025-02-18 10:50:00,231.86,231.86,230.55,231.07,51794.0,229.6551,229.6551,228.3576,228.8726,51794.0
2025-02-18 11:00:00,231.06,232.03,230.74,231.89,35632.0,228.8627,229.8235,228.5458,229.6848,35632.0
2025-02-18 11:10:00,231.89,232.42,231.84,232.36,33872.0,229.6848,230.2098,229.6353,230.1504,33872.0
2025-02-18 11:20:00,232.36,232.37,231.82,231.99,27748.0,230.1504,230.1603,229.6155,229.7839,27748.0
2025-02-18 11:30:00,232.13,232.58,231.76,232.13,31670.0,229.9225,230.3683,229.5561,229.9225,31670.0
2025-02-18 11:40:00,232.17,233.39,231.92,233.23,33144.0,229.9622,231.1706,229.7145,231.0121,33144.0
2025-02-18 11:50:00,233.18,233.77,233.01,233.34,35402.0,230.9626,231.5469,230.7942,231.121,35402.0
2025-02-18 12:00:00,233.34,234.09,232.38,232.51,34076.0,231.121,231.8639,230.1702,230.2989,34076.0
2025-02-18 12:10:00,232.48,233.19,232.48,232.8,24048.0,230.2692,230.9725,230.2692,230.5862,24048.0
2025-02-18 12:20:00,232.94,233.0,232.58,232.67,23749.0,230.7248,230.7843,230.3683,230.4574,23749.0
2025-02-18 12:30:00,232.65,232.97,232.55,232.84,20828.0,230.4376,230.7546,230.3386,230.6258,20828.0
2025-02-18 12:40:00,232.73,232.93,232.24,232.33,22746.0,230.5168,230.7149,230.0315,230.1206,22746.0
2025-02-18 12:50:00,232.33,232.66,231.91,231.95,21986.0,230.1206,230.4475,229.7046,229.7443,21986.0
2025-02-18 13:00:00,231.95,232.04,231.43,231.44,21762.0,229.7443,229.8334,229.2292,229.2391,21762.0
2025-02-18 13:10:00,231.4,232.29,231.17,232.22,35920.0,229.1995,230.081,228.9717,230.0117,35920.0
2025-02-18 13:20:00,232.22,232.7,232.15,232.4,34631.0,230.0117,230.4871,229.9424,230.19,34631.0
2025-02-18 13:30:00,232.4,232.73,232.12,232.73,53865.0,230.19,230.5168,229.9126,230.5168,53865.0
2025-02-18 13:40:00,232.86,232.86,232.53,232.7,12130.0,230.6456,230.6456,230.3187,230.4871,12130.0
2025-02-18 13:50:00,232.53,233.03,232.47,232.84,28220.0,230.3187,230.814,230.2593,230.6258,28220.0
2025-02-18 14:00:00,232.82,232.98,232.28,232.37,32709.0,230.606,230.7645,230.0711,230.1603,32709.0
2025-02-18 14:10:00,232.47,232.66,232.3,232.43,35191.0,230.2593,230.4475,230.0909,230.2197,35191.0
2025-02-18 14:20:00,232.4,232.7,232.05,232.59,26208.0,230.19,230.4871,229.8433,230.3782,26208.0
2025-02-18 14:30:00,232.66,233.12,232.21,232.33,53398.0,230.4475,230.9031,230.0018,230.1206,53398.0
2025-02-18 14:40:00,232.33,233.4,232.33,233.28,41447.0,230.1206,231.1805,230.1206,231.0616,41447.0
2025-02-18 14:50:00,233.34,233.34,231.94,232.16,176119.0,231.121,231.121,229.7344,229.9523,176119.0
2025-02-18 15:00:00,232.26,232.26,230.79,231.12,30299.0,230.0513,230.0513,228.5953,228.9221,30299.0
2025-02-18 15:10:00,231.06,231.11,230.4,230.6,47332.0,228.8627,228.9122,228.209,228.4071,47332.0
2025-02-18 15:20:00,230.64,231.36,230.46,230.82,34149.0,228.4467,229.1599,228.2684,228.625,34149.0
2025-02-18 15:30:00,230.81,231.14,230.13,230.19,54982.0,228.6151,228.942,227.9416,228.001,54982.0
2025-02-18 15:40:00,230.19,230.54,229.79,229.87,49418.0,228.001,228.3477,227.6048,227.684,49418.0
2025-02-18 15:50:00,229.83,229.97,228.77,228.89,291127.0,227.6444,227.7831,226.5945,226.7134,291127.0
2025-02-19 09:30:00,230.88,234.8,229.55,234.8,113048.0,228.6844,232.5672,227.3671,232.5672,113048.0
2025-02-19 09:40:00,234.66,235.0,233.5,234.51,113473.0,232.4285,232.7653,231.2795,232.2799,113473.0
2025-02-19 09:50:00,234.53,234.95,232.2,232.48,102953.0,232.2997,232.7157,229.9919,230.2692,102953.0
2025-02-19 10:00:00,232.53,234.51,232.48,233.96,55024.0,230.3187,232.2799,230.2692,231.7351,55024.0
2025-02-19 10:10:00,233.96,234.58,233.36,234.3,96760.0,231.7351,232.3492,231.1408,232.0719,96760.0
2025-02-19 10:20:00,234.56,236.6,234.38,235.18,134604.0,232.3294,234.35,232.1511,232.9435,134604.0
2025-02-19 10:30:00,235.18,236.46,235.11,236.03,70106.0,232.9435,234.2114,232.8742,233.7855,70106.0
2025-02-19 10:40:00,236.14,236.14,234.95,236.04,26676.0,233.8944,233.8944,232.7157,233.7954,26676.0
2025-02-19 10:50:00,236.0,236.19,235.6,235.9,152173.0,233.7557,233.9439,233.3595,233.6567,152173.0
2025-02-19 11:00:00,235.91,238.1,235.88,237.98,47426.0,233.6666,235.8358,233.6369,235.7169,47426.0
2025-02-19 11:10:00,238.07,238.54,237.64,238.06,104874.0,235.8061,236.2716,235.3801,235.7962,104874.0
2025-02-19 11:20:00,238.02,239.63,237.93,239.0,62443.0,235.7565,237.3512,235.6674,236.7272,62443.0
2025-02-19 11:30:00,239.0,240.69,238.97,240.55,88093.0,236.7272,238.4011,236.6975,238.2625,88093.0
2025-02-19 11:40:00,240.55,241.13,239.96,239.98,76212.0,238.2625,238.837,237.6781,237.6979,76212.0
2025-02-19 11:50:00,240.13,241.54,240.08,241.48,49245.0,237.8465,239.2431,237.7969,239.1836,49245.0
2025-02-19 12:00:00,241.34,241.44,239.84,239.97,32717.0,239.045,239.144,237.5592,237.688,32717.0
2025-02-19 12:10:00,239.88,240.18,239.56,239.78,19862.0,237.5988,237.896,237.2819,237.4998,19862.0
2025-02-19 12:20:00,239.79,239.94,239.25,239.93,15442.0,237.5097,237.6583,236.9748,237.6484,15442.0
2025-02-19 12:30:00,239.78,240.41,239.77,240.4,16929.0,237.4998,238.1238,237.4899,238.1139,16929.0
2025-02-19 12:40:00,240.4,240.84,240.4,240.69,25369.0,238.1139,238.5497,238.1139,238.4011,25369.0
2025-02-19 12:50:00,240.69,242.54,240.65,242.36,51904.0,238.4011,240.2335,238.3615,240.0553,51904.0
2025-02-19 13:00:00,242.25,242.31,241.23,241.53,36121.0,239.9463,240.0057,238.936,239.2332,36121.0
2025-02-19 13:10:00,241.5,242.91,241.49,242.84,37228.0,239.2034,240.6,239.1935,240.5307,37228.0
2025-02-19 13:20:00,242.75,244.02,242.49,243.91,29740.0,240.4416,241.6995,240.184,241.5905,29740.0
2025-02-19 13:30:00,243.95,244.64,243.76,244.28,72348.0,241.6301,242.3136,241.4419,241.957,72348.0
2025-02-19 13:40:00,244.12,244.57,243.63,244.54,27557.0,241.7985,242.2442,241.3132,242.2145,27557.0
2025-02-19 13:50:00,244.44,244.44,243.33,243.72,58086.0,242.1155,242.1155,241.016,241.4023,58086.0
2025-02-19 14:00:00,243.73,244.8,243.52,244.16,48072.0,241.4122,242.4721,241.2042,241.8381,48072.0
2025-02-19 14:10:00,244.08,245.0,244.01,244.7,29077.0,241.7589,242.6702,241.6896,242.373,29077.0
2025-02-19 14:20:00,244.92,245.02,244.43,244.74,29865.0,242.5909,242.69,242.1056,242.4126,29865.0
2025-02-19 14:30:00,244.8,245.84,244.54,245.84,54781.0,242.4721,243.5022,242.2145,243.5022,54781.0
2025-02-19 14:40:00,245.76,245.83,245.05,245.32,71678.0,243.4229,243.4923,242.7197,242.9871,71678.0
2025-02-19 14:50:00,245.39,246.53,245.38,246.41,47798.0,243.0564,244.1856,243.0465,244.0667,47798.0
2025-02-19 15:00:00,246.4,246.4,245.64,245.99,53296.0,244.0568,244.0568,243.3041,243.6507,53296.0
2025-02-19 15:10:00,245.99,246.29,245.46,245.8,74182.0,243.6507,243.9479,243.1258,243.4625,74182.0
2025-02-19 15:20:00,245.81,246.3,245.23,245.58,81300.0,243.4725,243.9578,242.898,243.2446,81300.0
2025-02-19 15:30:00,245.66,246.61,245.66,245.89,102356.0,243.3239,244.2648,243.3239,243.5517,102356.0
2025-02-19 15:40:00,245.93,246.8,245.18,245.48,88069.0,243.5913,244.453,242.8484,243.1456,88069.0
2025-02-19 15:50:00,245.54,246.1,245.09,245.62,308446.0,243.205,243.7597,242.7593,243.2843,308446.0
2025-02-20 09:30:00,255.0,255.45,249.65,252.31,240292.0,252.5751,253.0208,247.2759,249.9106,240292.0
2025-02-20 09:40:00,252.17,252.29,248.34,248.45,93165.0,249.772,249.8908,245.9784,246.0873,93165.0
2025-02-20 09:50:00,248.48,250.16,248.32,249.24,75855.0,246.1171,247.7811,245.9586,246.8698,75855.0
2025-02-20 10:00:00,249.24,249.93,246.02,246.29,104391.0,246.8698,247.5533,243.6805,243.9479,104391.0
2025-02-20 10:10:00,246.03,246.69,245.58,246.14,115832.0,243.6904,244.3441,243.2446,243.7993,115832.0
2025-02-20 10:20:00,246.02,246.36,245.33,245.68,42116.0,243.6805,244.0172,242.997,243.3437,42116.0
2025-02-20 10:30:00,245.64,245.75,244.76,245.71,71288.0,243.3041,243.413,242.4324,243.3734,71288.0
2025-02-20 10:40:00,245.56,246.03,244.97,244.99,33013.0,243.2248,243.6904,242.6404,242.6603,33013.0
2025-02-20 10:50:00,244.99,245.21,244.15,244.29,80057.0,242.6603,242.8782,241.8282,241.9669,80057.0
2025-02-20 11:00:00,244.29,245.35,244.08,245.35,42153.0,241.9669,243.0168,241.7589,243.0168,42153.0
2025-02-20 11:10:00,245.28,245.38,244.32,244.62,34602.0,242.9475,243.0465,241.9966,242.2938,34602.0
2025-02-20 11:20:00,244.62,244.96,244.22,244.66,27638.0,242.2938,242.6305,241.8976,242.3334,27638.0
2025-02-20 11:30:00,244.72,244.95,244.29,244.63,46402.0,242.3928,242.6206,241.9669,242.3037,46402.0
2025-02-20 11:40:00,244.63,245.47,244.53,244.53,32160.0,242.3037,243.1357,242.2046,242.2046,32160.0
2025-02-20 11:50:00,244.63,244.89,244.11,244.86,32475.0,242.3037,242.5612,241.7886,242.5315,32475.0
2025-02-20 12:00:00,244.86,246.0,244.6,246.0,28642.0,242.5315,243.6606,242.274,243.6606,28642.0
2025-02-20 12:10:00,246.0,247.24,245.73,247.06,57068.0,243.6606,244.8889,243.3932,244.7106,57068.0
2025-02-20 12:20:00,247.16,247.28,246.66,246.66,22640.0,244.8096,244.9285,244.3144,244.3144,22640.0
2025-02-20 12:30:00,246.66,246.78,246.13,246.4,23751.0,244.3144,244.4332,243.7894,244.0568,23751.0
2025-02-20 12:40:00,246.41,246.91,246.33,246.49,49649.0,244.0667,244.562,243.9875,244.146,49649.0
2025-02-20 12:50:00,246.49,246.71,246.27,246.34,44254.0,244.146,244.3639,243.9281,243.9974,44254.0
2025-02-20 13:00:00,246.27,246.33,245.41,245.45,59820.0,243.9281,243.9875,243.0763,243.1159,59820.0
2025-02-20 13:10:00,245.54,245.85,245.14,245.14,22216.0,243.205,243.5121,242.8088,242.8088,22216.0
2025-02-20 13:20:00,245.15,245.27,244.53,244.65,33337.0,242.8187,242.9376,242.2046,242.3235,33337.0
2025-02-20 13:30:00,244.75,245.67,244.65,245.31,22736.0,242.4225,243.3338,242.3235,242.9772,22736.0
2025-02-20 13:40:00,245.23,246.03,245.13,245.68,23190.0,242.898,243.6904,242.7989,243.3437,23190.0
2025-02-20 13:50:00,245.69,245.76,245.29,245.64,33152.0,243.3536,243.4229,242.9574,243.3041,33152.0
2025-02-20 14:00:00,245.69,246.19,245.5,245.81,38339.0,243.3536,243.8488,243.1654,243.4725,38339.0
2025-02-20 14:10:00,245.81,246.44,245.69,246.43,52589.0,243.4725,244.0965,243.3536,244.0866,52589.0
2025-02-20 14:20:00,246.48,246.7,246.17,246.35,39608.0,244.1361,244.354,243.829,244.0073,39608.0
2025-02-20 14:30:00,246.29,246.33,245.98,246.12,31780.0,243.9479,243.9875,243.6408,243.7795,31780.0
2025-02-20 14:40:00,246.06,246.75,246.02,246.69,27507.0,243.7201,244.4035,243.6805,244.3441,27507.0
2025-02-20 14:50:00,246.75,246.77,245.9,246.16,29727.0,244.4035,244.4233,243.5616,243.8191,29727.0
2025-02-20 15:00:00,246.16,246.33,245.57,245.64,25998.0,243.8191,243.9875,243.2347,243.3041,25998.0
2025-02-20 15:10:00,245.73,245.73,244.92,245.03,36928.0,243.3932,243.3932,242.5909,242.6999,36928.0
2025-02-20 15:20:00,245.03,245.62,245.0,245.31,53062.0,242.6999,243.2843,242.6702,242.9772,53062.0
2025-02-20 15:30:00,245.47,246.13,245.4,246.02,41774.0,243.1357,243.7894,243.0664,243.6805,41774.0
2025-02-20 15:40:00,246.02,246.81,245.97,246.75,44199.0,243.6805,244.4629,243.6309,244.4035,44199.0
2025-02-20 15:50:00,246.81,247.13,245.76,245.84,256005.0,244.4629,244.7799,243.4229,243.5022,256005.0
2025-02-21 09:30:00,247.21,248.0,244.57,245.87,146966.0,244.8591,245.6416,242.2442,243.5319,146966.0
2025-02-21 09:40:00,246.34,246.55,244.22,244.61,47401.0,243.9974,244.2054,241.8976,242.2839,47401.0
2025-02-21 09:50:00,244.36,244.42,242.82,244.06,64913.0,242.0362,242.0957,240.5109,241.7391,64913.0
2025-02-21 10:00:00,243.87,244.11,242.94,243.71,44556.0,241.5509,241.7886,240.6297,241.3924,44556.0
2025-02-21 10:10:00,243.69,244.09,242.89,243.91,39297.0,241.3726,241.7688,240.5802,241.5905,39297.0
2025-02-21 10:20:00,243.85,244.08,242.32,242.91,55801.0,241.5311,241.7589,240.0156,240.6,55801.0
2025-02-21 10:30:00,242.91,243.04,241.62,242.15,41660.0,240.6,240.7288,239.3223,239.8473,41660.0
2025-02-21 10:40:00,242.22,242.64,241.63,242.41,30088.0,239.9166,240.3326,239.3322,240.1048,30088.0
2025-02-21 10:50:00,242.41,242.41,241.38,241.62,24717.0,240.1048,240.1048,239.0846,239.3223,24717.0
2025-02-21 11:00:00,241.71,241.93,241.0,241.0,46173.0,239.4114,239.6294,238.7082,238.7082,46173.0
2025-02-21 11:10:00,240.81,241.79,240.71,241.62,25646.0,238.52,239.4907,238.421,239.3223,25646.0
2025-02-21 11:20:00,241.62,242.06,241.02,241.28,51200.0,239.3223,239.7581,238.728,238.9855,51200.0
2025-02-21 11:30:00,240.93,241.82,240.92,241.46,22889.0,238.6389,239.5204,238.629,239.1638,22889.0
2025-02-21 11:40:00,241.62,241.92,241.38,241.81,33393.0,239.3223,239.6194,239.0846,239.5105,33393.0
2025-02-21 11:50:00,241.81,242.3,241.79,242.29,29284.0,239.5105,239.9958,239.4907,239.9859,29284.0
2025-02-21 12:00:00,242.3,242.3,241.56,241.64,11812.0,239.9958,239.9958,239.2629,239.3421,11812.0
2025-02-21 12:10:00,241.63,241.63,240.38,240.48,11210.0,239.3322,239.3322,238.0941,238.1931,11210.0
2025-02-21 12:20:00,240.31,240.83,240.17,240.33,20648.0,238.0248,238.5398,237.8861,238.0446,20648.0
2025-02-21 12:30:00,240.16,240.35,239.63,239.63,21649.0,237.8762,238.0644,237.3512,237.3512,21649.0
2025-02-21 12:40:00,239.66,239.99,239.51,239.59,27075.0,237.3809,237.7078,237.2324,237.3116,27075.0
2025-02-21 12:50:00,239.69,240.04,239.52,239.59,65219.0,237.4107,237.7573,237.2423,237.3116,65219.0
2025-02-21 13:00:00,239.59,240.0,239.46,239.83,39535.0,237.3116,237.7177,237.1828,237.5493,39535.0
2025-02-21 13:10:00,239.74,240.0,239.15,239.76,37365.0,237.4602,237.7177,236.8758,237.48,37365.0
2025-02-21 13:20:00,239.79,240.0,239.67,239.72,25954.0,237.5097,237.7177,237.3908,237.4404,25954.0
2025-02-21 13:30:00,239.77,240.01,239.33,239.75,25742.0,237.4899,237.7276,237.0541,237.4701,25742.0
2025-02-21 13:40:00,239.86,239.97,239.55,239.67,27343.0,237.579,237.688,237.272,237.3908,27343.0
2025-02-21 13:50:00,239.67,239.91,239.03,239.58,67436.0,237.3908,237.6286,236.7569,237.3017,67436.0
2025-02-21 14:00:00,239.58,239.84,239.13,239.39,61484.0,237.3017,237.5592,236.856,237.1135,61484.0
2025-02-21 14:10:00,239.36,239.43,238.55,238.96,20883.0,237.0838,237.1531,236.2815,236.6876,20883.0
2025-02-21 14:20:00,238.9,238.9,237.89,238.02,13687.0,236.6282,236.6282,235.6278,235.7565,13687.0
2025-02-21 14:30:00,237.87,238.29,237.59,238.08,27848.0,235.608,236.024,235.3306,235.816,27848.0
2025-02-21 14:40:00,238.08,238.29,237.67,238.19,22622.0,235.816,236.024,235.4099,235.9249,22622.0
2025-02-21 14:50:00,238.27,238.51,237.99,238.06,23321.0,236.0042,236.2419,235.7268,235.7962,23321.0
2025-02-21 15:00:00,238.02,238.22,237.61,237.7,26947.0,235.7565,235.9546,235.3504,235.4396,26947.0
2025-02-21 15:10:00,237.78,238.07,237.47,237.73,50188.0,235.5188,235.8061,235.2118,235.4693,50188.0
2025-02-21 15:20:00,237.76,238.41,237.57,238.33,66532.0,235.499,236.1428,235.3108,236.0636,66532.0
2025-02-21 15:30:00,238.4,238.96,238.21,238.31,103798.0,236.1329,236.6876,235.9447,236.0438,103798.0
2025-02-21 15:40:00,238.37,238.71,238.05,238.07,63361.0,236.1032,236.44,235.7862,235.8061,63361.0
2025-02-21 15:50:00,238.16,238.39,236.22,236.39,391380.0,235.8952,236.123,233.9737,234.142,391380.0
2025-02-24 09:30:00,236.8,238.61,236.05,236.88,103341.0,234.5481,236.3409,233.8053,234.6274,103341.0
2025-02-24 09:40:00,236.75,237.94,236.6,236.83,38047.0,234.4986,235.6773,234.35,234.5778,38047.0
2025-02-24 09:50:00,236.84,238.2,235.91,236.0,38635.0,234.5878,235.9348,233.6666,233.7557,38635.0
2025-02-24 10:00:00,236.1,236.36,235.33,236.24,44751.0,233.8548,234.1123,233.0921,233.9935,44751.0
2025-02-24 10:10:00,236.36,238.01,236.36,237.69,38287.0,234.1123,235.7466,234.1123,235.4297,38287.0
2025-02-24 10:20:00,237.88,238.27,237.04,237.04,19810.0,235.6179,236.0042,234.7859,234.7859,19810.0
2025-02-24 10:30:00,237.23,237.59,236.7,236.95,21365.0,234.974,235.3306,234.4491,234.6967,21365.0
2025-02-24 10:40:00,236.94,237.29,236.42,237.11,38681.0,234.6868,235.0335,234.1717,234.8552,38681.0
2025-02-24 10:50:00,237.24,237.37,236.21,236.48,17158.0,234.984,235.1127,233.9637,234.2312,17158.0
2025-02-24 11:00:00,236.58,237.19,236.21,236.45,14625.0,234.3302,234.9344,233.9637,234.2015,14625.0
2025-02-24 11:10:00,236.4,237.17,236.32,236.97,16645.0,234.1519,234.9146,234.0727,234.7165,16645.0
2025-02-24 11:20:00,237.0,237.55,236.57,237.46,20129.0,234.7462,235.291,234.3203,235.2019,20129.0
2025-02-24 11:30:00,237.59,237.74,237.21,237.24,18338.0,235.3306,235.4792,234.9542,234.984,18338.0
2025-02-24 11:40:00,237.23,238.18,237.22,237.58,49079.0,234.974,235.915,234.9641,235.3207,49079.0
2025-02-24 11:50:00,237.65,237.74,236.97,236.97,9331.0,235.3901,235.4792,234.7165,234.7165,9331.0
2025-02-24 12:00:00,237.13,237.69,237.06,237.37,10745.0,234.875,235.4297,234.8057,235.1127,10745.0
2025-02-24 12:10:00,237.34,237.73,237.08,237.71,10200.0,235.083,235.4693,234.8255,235.4495,10200.0
2025-02-24 12:20:00,237.72,237.74,237.43,237.54,16864.0,235.4594,235.4792,235.1721,235.2811,16864.0
2025-02-24 12:30:00,237.53,238.07,237.53,237.97,47716.0,235.2712,235.8061,235.2712,235.707,47716.0
2025-02-24 12:40:00,238.03,238.63,238.0,238.51,24901.0,235.7664,236.3607,235.7367,236.2419,24901.0
2025-02-24 12:50:00,238.45,238.53,237.92,238.0,12340.0,236.1824,236.2617,235.6575,235.7367,12340.0
2025-02-24 13:00:00,237.81,237.95,237.72,237.74,14938.0,235.5485,235.6872,235.4594,235.4792,14938.0
2025-02-24 13:10:00,237.8,237.85,237.47,237.59,23826.0,235.5386,235.5881,235.2118,235.3306,23826.0
2025-02-24 13:20:00,237.58,237.62,237.19,237.6,23767.0,235.3207,235.3603,234.9344,235.3405,23767.0
2025-02-24 13:30:00,237.54,237.75,237.37,237.58,19850.0,235.2811,235.4891,235.1127,235.3207,19850.0
2025-02-24 13:40:00,237.58,237.94,237.32,237.33,15037.0,235.3207,235.6773,235.0632,235.0731,15037.0
2025-02-24 13:50:00,237.23,237.37,236.84,237.04,22828.0,234.974,235.1127,234.5878,234.7859,22828.0
2025-02-24 14:00:00,237.0,237.19,236.75,236.84,22427.0,234.7462,234.9344,234.4986,234.5878,22427.0
2025-02-24 14:10:00,236.84,236.84,236.18,236.21,35012.0,234.5878,234.5878,233.934,233.9637,35012.0
2025-02-24 14:20:00,236.21,236.32,235.85,235.94,38850.0,233.9637,234.0727,233.6072,233.6963,38850.0
2025-02-24 14:30:00,235.98,236.14,235.8,235.97,33753.0,233.7359,233.8944,233.5576,233.726,33753.0
2025-02-24 14:40:00,235.96,236.02,235.41,235.47,36916.0,233.7161,233.7756,233.1714,233.2308,36916.0
2025-02-24 14:50:00,235.45,235.62,234.97,235.05,34401.0,233.211,233.3794,232.7355,232.8148,34401.0
2025-02-24 15:00:00,235.06,235.19,234.73,234.79,19761.0,232.8247,232.9534,232.4978,232.5572,19761.0
2025-02-24 15:10:00,234.72,234.85,234.38,234.54,21097.0,232.4879,232.6167,232.1511,232.3096,21097.0
2025-02-24 15:20:00,234.51,234.62,233.91,233.93,28114.0,232.2799,232.3889,231.6856,231.7054,28114.0
2025-02-24 15:30:00,233.94,234.58,233.83,233.94,37798.0,231.7153,232.3492,231.6064,231.7153,37798.0
2025-02-24 15:40:00,233.94,234.01,233.63,233.8,37534.0,231.7153,231.7847,231.4083,231.5767,37534.0
2025-02-24 15:50:00,233.83,234.2,232.87,233.13,202502.0,231.6064,231.9729,230.6555,230.913,202502.0
2025-02-25 09:30:00,234.53,235.13,232.42,235.03,49608.0,232.2997,232.894,230.2098,232.795,49608.0
2025-02-25 09:40:00,235.03,235.7,234.13,234.64,37233.0,232.795,233.4586,231.9035,232.4087,37233.0
2025-02-25 09:50:00,234.9,235.36,233.9,233.98,44294.0,232.6662,233.1218,231.6757,231.755,44294.0
2025-02-25 10:00:00,234.08,234.31,232.92,233.16,37958.0,231.854,232.0818,230.705,230.9427,37958.0
2025-02-25 10:10:00,233.16,233.18,231.75,232.0,53986.0,230.9427,230.9626,229.5462,229.7938,53986.0
2025-02-25 10:20:00,232.02,232.52,231.6,231.62,43879.0,229.8136,230.3088,229.3976,229.4174,43879.0
2025-02-25 10:30:00,231.62,232.25,231.16,231.74,28193.0,229.4174,230.0414,228.9618,229.5363,28193.0
2025-02-25 10:40:00,231.74,232.59,231.22,232.06,18153.0,229.5363,230.3782,229.0212,229.8532,18153.0
2025-02-25 10:50:00,232.11,232.58,231.86,231.86,15954.0,229.9027,230.3683,229.6551,229.6551,15954.0
2025-02-25 11:00:00,231.97,232.01,231.31,231.83,34355.0,229.7641,229.8037,229.1103,229.6254,34355.0
2025-02-25 11:10:00,231.8,231.91,230.91,230.95,45038.0,229.5957,229.7046,228.7141,228.7538,45038.0
2025-02-25 11:20:00,230.95,230.95,230.18,230.48,36264.0,228.7538,228.7538,227.9911,228.2882,36264.0
2025-02-25 11:30:00,230.61,230.85,230.11,230.73,23470.0,228.417,228.6547,227.9218,228.5359,23470.0
2025-02-25 11:40:00,230.51,230.83,229.87,230.83,26487.0,228.318,228.6349,227.684,228.6349,26487.0
2025-02-25 11:50:00,230.67,231.38,230.66,231.03,20674.0,228.4764,229.1797,228.4665,228.833,20674.0
2025-02-25 12:00:00,231.03,231.11,230.43,230.59,20818.0,228.833,228.9122,228.2387,228.3972,20818.0
2025-02-25 12:10:00,230.64,231.0,230.59,230.89,15549.0,228.4467,228.8033,228.3972,228.6943,15549.0
2025-02-25 12:20:00,230.86,231.02,230.22,231.01,33907.0,228.6646,228.8231,228.0307,228.8132,33907.0
2025-02-25 12:30:00,230.94,231.38,230.84,231.31,21348.0,228.7439,229.1797,228.6448,229.1103,21348.0
2025-02-25 12:40:00,231.31,231.53,231.01,231.31,23061.0,229.1103,229.3283,228.8132,229.1103,23061.0
2025-02-25 12:50:00,231.4,231.74,231.22,231.73,25581.0,229.1995,229.5363,229.0212,229.5263,25581.0
2025-02-25 13:00:00,231.75,232.3,231.73,232.2,14528.0,229.5462,230.0909,229.5263,229.9919,14528.0
2025-02-25 13:10:00,232.1,232.1,231.18,231.22,15021.0,229.8928,229.8928,228.9816,229.0212,15021.0
2025-02-25 13:20:00,231.34,231.46,230.38,230.52,11563.0,229.1401,229.2589,228.1892,228.3279,11563.0
2025-02-25 13:30:00,230.52,230.56,230.17,230.55,20445.0,228.3279,228.3675,227.9812,228.3576,20445.0
2025-02-25 13:40:00,230.47,230.76,230.28,230.76,29319.0,228.2783,228.5656,228.0901,228.5656,29319.0
2025-02-25 13:50:00,230.81,230.83,230.34,230.48,10484.0,228.6151,228.6349,228.1496,228.2882,10484.0
2025-02-25 14:00:00,230.28,230.79,229.95,230.41,31006.0,228.0901,228.5953,227.7633,228.2189,31006.0
2025-02-25 14:10:00,230.38,230.39,229.27,229.38,21496.0,228.1892,228.1991,227.0897,227.1987,21496.0
2025-02-25 14:20:00,229.34,229.5,228.86,228.87,39602.0,227.1591,227.3176,226.6836,226.6935,39602.0
2025-02-25 14:30:00,228.8,230.01,228.8,229.67,32504.0,226.6242,227.8227,226.6242,227.4859,32504.0
2025-02-25 14:40:00,229.67,229.86,229.07,229.48,21640.0,227.4859,227.6741,226.8916,227.2977,21640.0
2025-02-25 14:50:00,229.66,229.89,229.59,229.79,13129.0,227.476,227.7038,227.4067,227.6048,13129.0
2025-02-25 15:00:00,229.93,230.39,229.92,230.04,46612.0,227.7435,228.1991,227.7336,227.8524,46612.0
2025-02-25 15:10:00,229.94,230.6,229.92,230.56,15518.0,227.7534,228.4071,227.7336,228.3675,15518.0
2025-02-25 15:20:00,230.59,230.93,230.07,230.26,25674.0,228.3972,228.734,227.8821,228.0703,25674.0
2025-02-25 15:30:00,230.29,230.67,230.1,230.17,37399.0,228.1,228.4764,227.9118,227.9812,37399.0
2025-02-25 15:40:00,230.18,230.35,229.56,229.8,50497.0,227.9911,228.1595,227.377,227.6147,50497.0
2025-02-25 15:50:00,229.7,229.77,228.02,228.57,240146.0,227.5157,227.585,225.8516,226.3964,240146.0
2025-02-26 09:30:00,229.52,230.18,227.18,227.52,61574.0,227.3374,227.9911,225.0196,225.3564,61574.0
2025-02-26 09:40:00,227.54,227.76,225.38,226.09,46675.0,225.3762,225.5941,223.2367,223.94,46675.0
2025-02-26 09:50:00,226.09,227.13,226.09,226.93,25296.0,223.94,224.9701,223.94,224.772,25296.0
2025-02-26 10:00:00,226.93,227.82,226.35,227.53,32609.0,224.772,225.6535,224.1975,225.3663,32609.0
2025-02-26 10:10:00,227.37,227.99,227.02,227.44,54698.0,225.2078,225.8219,224.8611,225.2771,54698.0
2025-02-26 10:20:00,227.27,227.52,226.3,226.33,12021.0,225.1088,225.3564,224.148,224.1777,12021.0
2025-02-26 10:30:00,226.46,227.18,226.46,226.8,18405.0,224.3065,225.0196,224.3065,224.6432,18405.0
2025-02-26 10:40:00,226.89,227.3,226.7,227.27,8577.0,224.7324,225.1385,224.5442,225.1088,8577.0
2025-02-26 10:50:00,227.38,227.57,226.92,227.43,21301.0,225.2177,225.4059,224.7621,225.2672,21301.0
2025-02-26 11:00:00,227.43,228.76,227.43,228.49,34179.0,225.2672,226.5846,225.2672,226.3172,34179.0
2025-02-26 11:10:00,228.41,229.18,228.41,229.16,18136.0,226.2379,227.0006,226.2379,226.9808,18136.0
2025-02-26 11:20:00,229.11,229.39,228.74,228.94,33653.0,226.9313,227.2086,226.5648,226.7629,33653.0
2025-02-26 11:30:00,228.96,230.33,228.82,230.15,17248.0,226.7827,228.1397,226.644,227.9614,17248.0
2025-02-26 11:40:00,230.14,230.15,229.01,229.07,13509.0,227.9515,227.9614,226.8322,226.8916,13509.0
2025-02-26 11:50:00,229.08,229.28,228.69,228.69,12177.0,226.9015,227.0996,226.5153,226.5153,12177.0
2025-02-26 12:00:00,228.79,229.94,228.79,229.75,13034.0,226.6143,227.7534,226.6143,227.5652,13034.0
2025-02-26 12:10:00,229.69,230.05,229.34,229.65,68207.0,227.5057,227.8623,227.1591,227.4661,68207.0
2025-02-26 12:20:00,229.61,230.7,229.22,230.49,36126.0,227.4265,228.5061,227.0402,228.2981,36126.0
2025-02-26 12:30:00,230.52,230.58,228.55,228.55,27096.0,228.3279,228.3873,226.3766,226.3766,27096.0
2025-02-26 12:40:00,228.41,228.82,228.32,228.32,8100.0,226.2379,226.644,226.1488,226.1488,8100.0
2025-02-26 12:50:00,228.28,228.32,227.52,227.72,17786.0,226.1092,226.1488,225.3564,225.5545,17786.0
2025-02-26 13:00:00,227.68,227.76,226.95,227.23,19978.0,225.5149,225.5941,224.7918,225.0691,19978.0
2025-02-26 13:10:00,227.21,227.61,227.18,227.61,9942.0,225.0493,225.4455,225.0196,225.4455,9942.0
2025-02-26 13:20:00,227.54,227.7,226.95,227.08,12657.0,225.3762,225.5347,224.7918,224.9206,12657.0
2025-02-26 13:30:00,227.05,227.53,226.95,227.15,19251.0,224.8909,225.3663,224.7918,224.9899,19251.0
2025-02-26 13:40:00,227.09,227.34,226.9,227.22,37674.0,224.9305,225.1781,224.7423,225.0592,37674.0
2025-02-26 13:50:00,227.22,227.31,226.4,226.8,39736.0,225.0592,225.1484,224.247,224.6432,39736.0
2025-02-26 14:00:00,226.71,227.06,226.08,226.38,35871.0,224.5541,224.9008,223.9301,224.2272,35871.0
2025-02-26 14:10:00,226.38,226.97,226.17,226.73,28196.0,224.2272,224.8116,224.0192,224.5739,28196.0
2025-02-26 14:20:00,226.7,227.2,226.7,226.86,20152.0,224.5442,225.0394,224.5442,224.7027,20152.0
2025-02-26 14:30:00,226.89,227.46,226.88,227.38,39277.0,224.7324,225.297,224.7225,225.2177,39277.0
2025-02-26 14:40:00,227.47,227.88,227.25,227.65,68542.0,225.3069,225.713,225.089,225.4851,68542.0
2025-02-26 14:50:00,227.65,228.26,227.44,227.44,15789.0,225.4851,226.0893,225.2771,225.2771,15789.0
2025-02-26 15:00:00,227.49,227.79,227.28,227.7,14847.0,225.3267,225.6238,225.1187,225.5347,14847.0
2025-02-26 15:10:00,227.8,228.27,227.35,227.54,41618.0,225.6337,226.0993,225.188,225.3762,41618.0
2025-02-26 15:20:00,227.55,227.65,227.36,227.48,17987.0,225.3861,225.4851,225.1979,225.3168,17987.0
2025-02-26 15:30:00,227.41,227.92,227.27,227.86,37643.0,225.2474,225.7526,225.1088,225.6932,37643.0
2025-02-26 15:40:00,227.78,229.11,227.75,229.01,36185.0,225.6139,226.9313,225.5842,226.8322,36185.0
2025-02-26 15:50:00,229.09,229.64,228.08,229.34,238170.0,226.9115,227.4562,225.9111,227.1591,238170.0
2025-02-27 09:30:00,228.65,229.3,226.33,226.54,74532.0,226.4756,227.1195,224.1777,224.3857,74532.0
2025-02-27 09:40:00,226.83,226.83,224.09,225.29,81140.0,224.6729,224.6729,221.959,223.1476,81140.0
2025-02-27 09:50:00,225.28,225.63,223.48,223.57,46741.0,223.1377,223.4844,221.3548,221.4439,46741.0
2025-02-27 10:00:00,223.9,224.31,222.41,223.69,48385.0,221.7708,222.1769,220.295,221.5628,48385.0
2025-02-27 10:10:00,223.69,225.7,223.57,225.17,39349.0,221.5628,223.5537,221.4439,223.0287,39349.0
2025-02-27 10:20:00,224.97,225.33,224.13,224.66,31502.0,222.8306,223.1872,221.9986,222.5236,31502.0
2025-02-27 10:30:00,224.56,224.82,223.86,224.63,32223.0,222.4245,222.6821,221.7312,222.4939,32223.0
2025-02-27 10:40:00,224.63,225.19,224.14,224.62,11140.0,222.4939,223.0485,222.0085,222.484,11140.0
2025-02-27 10:50:00,224.52,224.75,223.66,223.66,9753.0,222.3849,222.6127,221.5331,221.5331,9753.0
2025-02-27 11:00:00,223.74,224.23,223.18,223.34,12802.0,221.6123,222.0977,221.0577,221.2161,12802.0
2025-02-27 11:10:00,223.35,223.99,223.35,223.93,14727.0,221.226,221.86,221.226,221.8005,14727.0
2025-02-27 11:20:00,224.06,224.58,223.02,223.31,23760.0,221.9293,222.4443,220.8992,221.1864,23760.0
2025-02-27 11:30:00,223.2,223.97,223.19,223.76,10238.0,221.0775,221.8401,221.0676,221.6321,10238.0
2025-02-27 11:40:00,223.66,223.87,223.11,223.24,23715.0,221.5331,221.7411,220.9883,221.1171,23715.0
2025-02-27 11:50:00,223.26,223.49,222.89,222.99,13091.0,221.1369,221.3647,220.7704,220.8695,13091.0
2025-02-27 12:00:00,222.97,223.19,222.77,222.99,12075.0,220.8497,221.0676,220.6516,220.8695,12075.0
2025-02-27 12:10:00,223.05,223.16,222.47,222.59,14490.0,220.9289,221.0378,220.3544,220.4733,14490.0
2025-02-27 12:20:00,222.59,223.39,222.36,223.39,9719.0,220.4733,221.2657,220.2455,221.2657,9719.0
2025-02-27 12:30:00,223.44,223.66,223.33,223.53,7172.0,221.3152,221.5331,221.2062,221.4043,7172.0
2025-02-27 12:40:00,223.01,223.12,222.69,222.89,8899.0,220.8893,220.9982,220.5723,220.7704,8899.0
2025-02-27 12:50:00,222.78,223.11,222.57,223.03,4279.0,220.6615,220.9883,220.4535,220.9091,4279.0
2025-02-27 13:00:00,222.93,223.63,222.93,223.48,8998.0,220.81,221.5034,220.81,221.3548,8998.0
2025-02-27 13:10:00,223.52,223.88,223.42,223.79,18971.0,221.3944,221.751,221.2954,221.6619,18971.0
2025-02-27 13:20:00,223.75,224.09,223.52,224.03,19283.0,221.6222,221.959,221.3944,221.8996,19283.0
2025-02-27 13:30:00,224.03,224.99,223.92,224.83,24926.0,221.8996,222.8504,221.7906,222.692,24926.0
2025-02-27 13:40:00,224.83,224.83,224.35,224.54,13266.0,222.692,222.692,222.2165,222.4047,13266.0
2025-02-27 13:50:00,224.61,225.12,224.57,224.65,14090.0,222.4741,222.9792,222.4344,222.5137,14090.0
2025-02-27 14:00:00,224.59,224.83,224.06,224.23,13968.0,222.4542,222.692,221.9293,222.0977,13968.0
2025-02-27 14:10:00,224.15,224.25,223.87,224.11,20915.0,222.0184,222.1175,221.7411,221.9788,20915.0
2025-02-27 14:20:00,224.11,224.11,223.12,223.14,10900.0,221.9788,221.9788,220.9982,221.018,10900.0
2025-02-27 14:30:00,223.14,223.15,221.39,221.39,42216.0,221.018,221.0279,219.2847,219.2847,42216.0
2025-02-27 14:40:00,221.48,221.72,220.82,221.46,44462.0,219.3738,219.6115,218.7201,219.354,44462.0
2025-02-27 14:50:00,221.33,221.66,221.0,221.28,27841.0,219.2252,219.5521,218.8984,219.1757,27841.0
2025-02-27 15:00:00,221.34,221.63,220.65,220.78,54487.0,219.2352,219.5224,218.5517,218.6805,54487.0
2025-02-27 15:10:00,220.77,221.16,219.83,219.92,52109.0,218.6706,219.0569,217.7395,217.8287,52109.0
2025-02-27 15:20:00,219.83,220.16,218.82,218.96,41971.0,217.7395,218.0664,216.7391,216.8778,41971.0
2025-02-27 15:30:00,218.96,219.36,218.17,218.22,45837.0,216.8778,217.274,216.0953,216.1448,45837.0
2025-02-27 15:40:00,218.18,218.18,216.78,217.4,82026.0,216.1052,216.1052,214.7185,215.3326,82026.0
2025-02-27 15:50:00,217.39,218.32,216.46,216.63,430428.0,215.3227,216.2439,214.4016,214.5699,430428.0
2025-02-28 09:30:00,218.43,219.61,215.53,218.69,68473.0,216.3528,217.5216,213.4804,216.6104,68473.0
2025-02-28 09:40:00,218.33,219.59,217.62,219.06,65917.0,216.2538,217.5018,215.5505,216.9768,65917.0
2025-02-28 09:50:00,219.05,219.6,218.35,219.14,50821.0,216.9669,217.5117,216.2736,217.0561,50821.0
2025-02-28 10:00:00,218.99,220.23,218.74,219.61,59332.0,216.9075,218.1357,216.6599,217.5216,59332.0
2025-02-28 10:10:00,219.67,220.02,218.99,219.0,34584.0,217.581,217.9277,216.9075,216.9174,34584.0
2025-02-28 10:20:00,218.78,220.45,218.6,220.45,22001.0,216.6995,218.3536,216.5212,218.3536,22001.0
2025-02-28 10:30:00,220.3,221.15,219.2,219.22,89752.0,218.205,219.047,217.1155,217.1353,89752.0
2025-02-28 10:40:00,219.29,219.45,218.54,218.93,47325.0,217.2046,217.3631,216.4618,216.8481,47325.0
2025-02-28 10:50:00,218.97,219.15,218.16,218.71,47032.0,216.8877,217.066,216.0854,216.6302,47032.0
2025-02-28 11:00:00,218.74,219.17,218.41,218.76,67890.0,216.6599,217.0858,216.333,216.6797,67890.0
2025-02-28 11:10:00,218.67,218.67,217.61,217.83,32689.0,216.5905,216.5905,215.5406,215.7585,32689.0
2025-02-28 11:20:00,217.8,218.33,217.63,217.71,45236.0,215.7288,216.2538,215.5604,215.6397,45236.0
2025-02-28 11:30:00,217.62,218.11,217.52,217.89,17810.0,215.5505,216.0359,215.4515,215.818,17810.0
2025-02-28 11:40:00,217.84,218.36,217.83,218.28,14484.0,215.7684,216.2835,215.7585,216.2043,14484.0
2025-02-28 11:50:00,218.18,218.26,217.5,217.66,9372.0,216.1052,216.1844,215.4317,215.5901,9372.0
2025-02-28 12:00:00,217.6,217.8,217.31,217.7,77447.0,215.5307,215.7288,215.2435,215.6298,77447.0
2025-02-28 12:10:00,217.66,218.24,217.66,218.18,25252.0,215.5901,216.1646,215.5901,216.1052,25252.0
2025-02-28 12:20:00,218.18,218.29,217.62,217.68,16173.0,216.1052,216.2142,215.5505,215.61,16173.0
2025-02-28 12:30:00,217.72,217.73,217.35,217.5,27421.0,215.6496,215.6595,215.2831,215.4317,27421.0
2025-02-28 12:40:00,217.5,217.6,216.0,216.1,23069.0,215.4317,215.5307,213.9459,214.045,23069.0
2025-02-28 12:50:00,216.0,216.31,215.4,215.41,25383.0,213.9459,214.253,213.3516,213.3615,25383.0
2025-02-28 13:00:00,215.37,215.68,214.96,215.17,11535.0,213.3219,213.629,212.9158,213.1238,11535.0
2025-02-28 13:10:00,215.17,215.46,214.2,214.29,32868.0,213.1238,213.4111,212.1631,212.2522,32868.0
2025-02-28 13:20:00,214.21,215.1,214.15,215.1,21643.0,212.173,213.0545,212.1135,213.0545,21643.0
2025-02-28 13:30:00,215.05,215.84,214.87,215.61,31557.0,213.005,213.7875,212.8267,213.5596,31557.0
2025-02-28 13:40:00,215.6,215.77,215.01,215.65,12387.0,213.5497,213.7181,212.9653,213.5993,12387.0
2025-02-28 13:50:00,215.56,216.04,214.7,214.7,11632.0,213.5101,213.9856,212.6583,212.6583,11632.0
2025-02-28 14:00:00,214.8,215.16,214.2,214.48,42478.0,212.7573,213.1139,212.1631,212.4404,42478.0
2025-02-28 14:10:00,214.64,214.65,213.63,214.43,62762.0,212.5989,212.6088,211.5985,212.3909,62762.0
2025-02-28 14:20:00,214.43,214.63,213.73,214.46,31512.0,212.3909,212.589,211.6975,212.4206,31512.0
2025-02-28 14:30:00,214.44,215.56,214.44,215.36,18799.0,212.4008,213.5101,212.4008,213.312,18799.0
2025-02-28 14:40:00,215.38,215.95,215.38,215.89,11535.0,213.3318,213.8964,213.3318,213.837,11535.0
2025-02-28 14:50:00,215.79,216.03,215.2,215.62,35875.0,213.7379,213.9756,213.1535,213.5695,35875.0
2025-02-28 15:00:00,215.53,216.49,215.12,216.39,92860.0,213.4804,214.4313,213.0743,214.3322,92860.0
2025-02-28 15:10:00,216.39,216.55,215.45,215.74,98354.0,214.3322,214.4907,213.4012,213.6884,98354.0
2025-02-28 15:20:00,215.64,216.17,215.3,216.16,24408.0,213.5894,214.1143,213.2526,214.1044,24408.0
2025-02-28 15:30:00,216.06,216.16,214.13,214.91,85115.0,214.0054,214.1044,212.0937,212.8663,85115.0
2025-02-28 15:40:00,214.9,215.2,214.04,215.02,133084.0,212.8564,213.1535,212.0046,212.9753,133084.0
2025-02-28 15:50:00,214.91,215.64,213.64,215.59,317812.0,212.8663,213.5894,211.6084,213.5398,317812.0
2025-03-03 09:30:00,220.0,221.39,218.69,220.32,120610.0,217.9079,219.2847,216.6104,218.2249,120610.0
2025-03-03 09:40:00,219.87,221.34,218.74,219.46,78749.0,217.7791,219.2352,216.6599,217.373,78749.0
2025-03-03 09:50:00,219.25,220.34,219.2,219.45,46387.0,217.165,218.2447,217.1155,217.3631,46387.0
2025-03-03 10:00:00,218.92,220.36,217.77,219.53,35852.0,216.8382,218.2645,215.6991,217.4424,35852.0
2025-03-03 10:10:00,219.36,220.06,218.51,218.75,20374.0,217.274,217.9673,216.4321,216.6698,20374.0
2025-03-03 10:20:00,218.62,221.08,218.48,221.08,27185.0,216.541,218.9776,216.4024,218.9776,27185.0
2025-03-03 10:30:00,221.5,222.05,220.04,220.7,37814.0,219.3936,219.9384,217.9475,218.6012,37814.0
2025-03-03 10:40:00,220.94,221.98,220.69,221.03,17504.0,218.839,219.8691,218.5913,218.9281,17504.0
2025-03-03 10:50:00,221.13,221.86,220.73,221.2,21342.0,219.0271,219.7502,218.631,219.0965,21342.0
2025-03-03 11:00:00,221.2,221.93,220.94,221.1,18871.0,219.0965,219.8195,218.839,218.9974,18871.0
2025-03-03 11:10:00,221.22,221.35,220.49,220.94,19481.0,219.1163,219.2451,218.3932,218.839,19481.0
2025-03-03 11:20:00,221.1,222.02,220.77,220.85,10714.0,218.9974,219.9087,218.6706,218.7498,10714.0
2025-03-03 11:30:00,220.91,220.98,220.16,220.31,16064.0,218.8092,218.8786,218.0664,218.2149,16064.0
2025-03-03 11:40:00,220.25,220.99,219.81,220.95,35901.0,218.1555,218.8885,217.7197,218.8489,35901.0
2025-03-03 11:50:00,220.99,221.81,220.87,221.6,15766.0,218.8885,219.7007,218.7696,219.4927,15766.0
2025-03-03 12:00:00,221.67,222.24,221.43,222.05,12351.0,219.562,220.1266,219.3243,219.9384,12351.0
2025-03-03 12:10:00,222.16,222.39,221.89,222.16,20690.0,220.0474,220.2752,219.7799,220.0474,20690.0
2025-03-03 12:20:00,222.09,222.79,222.09,222.62,12109.0,219.978,220.6714,219.978,220.503,12109.0
2025-03-03 12:30:00,222.47,222.56,221.35,221.62,29807.0,220.3544,220.4436,219.2451,219.5125,29807.0
2025-03-03 12:40:00,221.53,221.86,220.95,221.06,7371.0,219.4233,219.7502,218.8489,218.9578,7371.0
2025-03-03 12:50:00,221.03,221.15,219.87,220.06,10061.0,218.9281,219.047,217.7791,217.9673,10061.0
2025-03-03 13:00:00,220.02,220.02,218.97,219.02,19952.0,217.9277,217.9277,216.8877,216.9372,19952.0
2025-03-03 13:10:00,219.02,219.06,218.3,219.06,29560.0,216.9372,216.9768,216.2241,216.9768,29560.0
2025-03-03 13:20:00,218.88,219.26,218.25,218.35,48137.0,216.7985,217.1749,216.1745,216.2736,48137.0
2025-03-03 13:30:00,218.26,218.77,218.02,218.12,21001.0,216.1844,216.6896,215.9467,216.0458,21001.0
2025-03-03 13:40:00,218.23,219.87,218.23,219.56,15841.0,216.1547,217.7791,216.1547,217.4721,15841.0
2025-03-03 13:50:00,219.37,219.58,219.02,219.34,28884.0,217.2839,217.4919,216.9372,217.2542,28884.0
2025-03-03 14:00:00,219.34,220.11,219.34,219.97,43726.0,217.2542,218.0168,217.2542,217.8782,43726.0
2025-03-03 14:10:00,219.95,220.03,218.85,218.97,58047.0,217.8584,217.9376,216.7688,216.8877,58047.0
2025-03-03 14:20:00,218.92,219.49,218.92,219.28,41655.0,216.8382,217.4027,216.8382,217.1947,41655.0
2025-03-03 14:30:00,219.28,219.97,219.23,219.61,31531.0,217.1947,217.8782,217.1452,217.5216,31531.0
2025-03-03 14:40:00,219.8,220.33,219.13,219.23,42581.0,217.7098,218.2348,217.0462,217.1452,42581.0
2025-03-03 14:50:00,219.23,219.37,217.68,217.75,118607.0,217.1452,217.2839,215.61,215.6793,118607.0
2025-03-03 15:00:00,217.57,217.57,215.67,215.71,29166.0,215.501,215.501,213.6191,213.6587,29166.0
2025-03-03 15:10:00,215.82,216.08,214.22,214.3,198312.0,213.7676,214.0252,212.1829,212.2621,198312.0
2025-03-03 15:20:00,214.34,214.79,213.48,214.45,115618.0,212.3017,212.7474,211.4499,212.4107,115618.0
2025-03-03 15:30:00,214.45,215.52,214.18,214.58,136925.0,212.4107,213.4705,212.1432,212.5394,136925.0
2025-03-03 15:40:00,214.78,217.0,214.36,216.36,219408.0,212.7375,214.9364,212.3215,214.3025,219408.0
2025-03-03 15:50:00,216.05,217.09,215.3,216.47,741243.0,213.9955,215.0256,213.2526,214.4115,741243.0
2025-03-04 09:30:00,216.7,217.12,213.96,215.48,103049.0,214.6393,215.0553,211.9253,213.4309,103049.0
2025-03-04 09:40:00,215.48,216.36,213.08,214.99,90781.0,213.4309,214.3025,211.0537,212.9455,90781.0
2025-03-04 09:50:00,215.0,215.18,212.95,213.15,46266.0,212.9554,213.1337,210.9249,211.123,46266.0
2025-03-04 10:00:00,212.7,212.82,211.06,211.78,59577.0,210.6773,210.7962,209.0529,209.7661,59577.0
2025-03-04 10:10:00,211.43,212.48,210.87,211.38,23911.0,209.4194,210.4594,208.8647,209.3699,23911.0
2025-03-04 10:20:00,211.6,213.16,211.29,212.66,24130.0,209.5878,211.1329,209.2807,210.6377,24130.0
2025-03-04 10:30:00,212.43,213.08,212.18,212.77,30707.0,210.4099,211.0537,210.1623,210.7466,30707.0
2025-03-04 10:40:00,212.71,213.77,212.53,213.56,24973.0,210.6872,211.7371,210.5089,211.5291,24973.0
2025-03-04 10:50:00,213.47,213.78,212.91,213.47,18302.0,211.44,211.747,210.8853,211.44,18302.0
2025-03-04 11:00:00,213.41,213.7,212.01,212.42,18099.0,211.3806,211.6678,209.9939,210.4,18099.0
2025-03-04 11:10:00,212.53,213.48,212.19,212.23,18794.0,210.5089,211.4499,210.1722,210.2118,18794.0
2025-03-04 11:20:00,212.23,212.92,211.93,212.11,18187.0,210.2118,210.8952,209.9146,210.0929,18187.0
2025-03-04 11:30:00,212.09,212.61,211.81,211.93,33801.0,210.0731,210.5882,209.7958,209.9146,33801.0
2025-03-04 11:40:00,212.04,212.77,212.0,212.77,19581.0,210.0236,210.7466,209.984,210.7466,19581.0
2025-03-04 11:50:00,212.53,213.09,212.28,212.78,14845.0,210.5089,211.0636,210.2613,210.7566,14845.0
2025-03-04 12:00:00,212.79,212.79,211.92,212.31,18873.0,210.7665,210.7665,209.9047,210.291,18873.0
2025-03-04 12:10:00,212.34,212.59,211.62,212.0,21584.0,210.3207,210.5684,209.6076,209.984,21584.0
2025-03-04 12:20:00,211.86,213.55,211.84,212.9,28844.0,209.8453,211.5192,209.8255,210.8754,28844.0
2025-03-04 12:30:00,212.89,213.72,212.34,213.59,17984.0,210.8655,211.6876,210.3207,211.5589,17984.0
2025-03-04 12:40:00,213.6,214.6,213.24,214.19,15460.0,211.5688,212.5592,211.2122,212.1531,15460.0
2025-03-04 12:50:00,214.1,214.14,213.08,213.39,12802.0,212.064,212.1036,211.0537,211.3608,12802.0
2025-03-04 13:00:00,213.25,213.84,212.88,213.72,15232.0,211.2221,211.8065,210.8556,211.6876,15232.0
2025-03-04 13:10:00,213.71,215.22,213.7,214.11,15184.0,211.6777,213.1734,211.6678,212.0739,15184.0
2025-03-04 13:20:00,213.98,214.24,213.57,214.01,20352.0,211.9451,212.2027,211.539,211.9749,20352.0
2025-03-04 13:30:00,213.81,214.59,213.6,214.33,13824.0,211.7768,212.5493,211.5688,212.2918,13824.0
2025-03-04 13:40:00,214.39,214.93,214.22,214.35,15653.0,212.3512,212.8861,212.1829,212.3116,15653.0
2025-03-04 13:50:00,214.27,215.22,214.18,214.71,10809.0,212.2324,213.1734,212.1432,212.6682,10809.0
2025-03-04 14:00:00,214.8,216.24,214.74,215.91,18567.0,212.7573,214.1837,212.6979,213.8568,18567.0
2025-03-04 14:10:00,215.94,215.94,215.32,215.55,29733.0,213.8865,213.8865,213.2724,213.5002,29733.0
2025-03-04 14:20:00,215.46,216.59,215.46,215.9,35309.0,213.4111,214.5303,213.4111,213.8469,35309.0
2025-03-04 14:30:00,216.06,216.6,215.6,216.34,63462.0,214.0054,214.5402,213.5497,214.2827,63462.0
2025-03-04 14:40:00,216.34,216.49,215.81,216.19,33487.0,214.2827,214.4313,213.7577,214.1341,33487.0
2025-03-04 14:50:00,216.19,216.57,216.02,216.44,48560.0,214.1341,214.5105,213.9657,214.3817,48560.0
2025-03-04 15:00:00,216.35,216.57,215.83,216.28,66273.0,214.2926,214.5105,213.7776,214.2233,66273.0
2025-03-04 15:10:00,216.21,216.82,216.19,216.82,100256.0,214.1539,214.7581,214.1341,214.7581,100256.0
2025-03-04 15:20:00,216.82,218.11,216.82,217.2,144018.0,214.7581,216.0359,214.7581,215.1345,144018.0
2025-03-04 15:30:00,217.05,217.19,214.48,214.48,56526.0,214.9859,215.1246,212.4404,212.4404,56526.0
2025-03-04 15:40:00,214.4,214.4,212.66,212.71,53139.0,212.3611,212.3611,210.6377,210.6872,53139.0
2025-03-04 15:50:00,212.58,212.58,210.72,211.18,408221.0,210.5585,210.5585,208.7161,209.1718,408221.0
2025-03-05 09:30:00,213.33,214.17,211.57,213.38,45653.0,211.3013,212.1333,209.5581,211.3508,45653.0
2025-03-05 09:40:00,213.48,215.33,212.88,212.91,38104.0,211.4499,213.2823,210.8556,210.8853,38104.0
2025-03-05 09:50:00,212.87,213.26,211.63,212.29,17794.0,210.8457,211.232,209.6175,210.2712,17794.0
2025-03-05 10:00:00,212.29,213.98,211.98,212.83,37961.0,210.2712,211.9451,209.9642,210.8061,37961.0
2025-03-05 10:10:00,213.1,213.15,211.6,211.7,28658.0,211.0735,211.123,209.5878,209.6868,28658.0
2025-03-05 10:20:00,211.7,212.58,211.27,212.21,24218.0,209.6868,210.5585,209.2609,210.192,24218.0
2025-03-05 10:30:00,212.15,213.67,211.81,213.55,12864.0,210.1325,211.6381,209.7958,211.5192,12864.0
2025-03-05 10:40:00,213.53,213.61,211.92,211.98,18014.0,211.4994,211.5787,209.9047,209.9642,18014.0
2025-03-05 10:50:00,212.19,212.83,211.59,211.87,11775.0,210.1722,210.8061,209.5779,209.8552,11775.0
2025-03-05 11:00:00,211.94,212.08,211.08,211.21,11909.0,209.9245,210.0632,209.0727,209.2015,11909.0
2025-03-05 11:10:00,211.22,211.22,209.89,210.11,36153.0,209.2114,209.2114,207.894,208.1119,36153.0
2025-03-05 11:20:00,209.96,210.56,209.86,209.96,21169.0,207.9634,208.5577,207.8643,207.9634,21169.0
2025-03-05 11:30:00,209.88,210.03,208.67,209.23,41077.0,207.8841,208.0327,206.6856,207.2403,41077.0
2025-03-05 11:40:00,209.22,209.71,209.13,209.39,15023.0,207.2304,207.7157,207.1413,207.3988,15023.0
2025-03-05 11:50:00,209.29,210.52,208.93,210.16,45937.0,207.2997,208.518,206.9432,208.1615,45937.0
2025-03-05 12:00:00,210.33,212.06,210.32,211.53,44263.0,208.3299,210.0434,208.3199,209.5184,44263.0
2025-03-05 12:10:00,211.52,211.93,211.23,211.63,17516.0,209.5085,209.9146,209.2213,209.6175,17516.0
2025-03-05 12:20:00,211.72,213.02,211.71,212.64,31330.0,209.7066,210.9943,209.6967,210.6179,31330.0
2025-03-05 12:30:00,212.6,213.38,212.59,213.3,47434.0,210.5783,211.3508,210.5684,211.2716,47434.0
2025-03-05 12:40:00,213.24,213.43,212.82,213.43,10084.0,211.2122,211.4004,210.7962,211.4004,10084.0
2025-03-05 12:50:00,213.52,214.15,213.52,214.0,9136.0,211.4895,212.1135,211.4895,211.965,9136.0
2025-03-05 13:00:00,213.88,214.5,212.86,213.07,24066.0,211.8461,212.4602,210.8358,211.0438,24066.0
2025-03-05 13:10:00,212.98,213.52,212.49,212.81,16046.0,210.9547,211.4895,210.4693,210.7863,16046.0
2025-03-05 13:20:00,212.71,213.09,212.69,212.94,8042.0,210.6872,211.0636,210.6674,210.915,8042.0
2025-03-05 13:30:00,212.81,213.11,212.3,212.84,28124.0,210.7863,211.0834,210.2811,210.816,28124.0
2025-03-05 13:40:00,212.88,213.9,212.52,213.86,22061.0,210.8556,211.8659,210.499,211.8263,22061.0
2025-03-05 13:50:00,213.97,214.26,213.75,214.07,9650.0,211.9352,212.2225,211.7173,212.0343,9650.0
2025-03-05 14:00:00,214.06,215.74,213.95,215.73,15469.0,212.0244,213.6884,211.9154,213.6785,15469.0
2025-03-05 14:10:00,215.79,216.76,215.59,215.98,23304.0,213.7379,214.6987,213.5398,213.9261,23304.0
2025-03-05 14:20:00,216.08,216.62,215.79,215.79,10063.0,214.0252,214.56,213.7379,213.7379,10063.0
2025-03-05 14:30:00,215.88,216.44,215.87,216.09,14025.0,213.8271,214.3817,213.8172,214.0351,14025.0
2025-03-05 14:40:00,216.1,216.28,215.25,215.77,11560.0,214.045,214.2233,213.2031,213.7181,11560.0
2025-03-05 14:50:00,215.69,216.08,215.64,215.8,5466.0,213.6389,214.0252,213.5894,213.7478,5466.0
2025-03-05 15:00:00,215.9,216.83,215.9,216.68,10284.0,213.8469,214.768,213.8469,214.6195,10284.0
2025-03-05 15:10:00,216.67,216.97,216.04,216.36,25771.0,214.6096,214.9067,213.9856,214.3025,25771.0
2025-03-05 15:20:00,216.42,216.92,215.31,216.92,21044.0,214.3619,214.8572,213.2625,214.8572,21044.0
2025-03-05 15:30:00,216.7,217.25,216.4,216.92,38523.0,214.6393,215.184,214.3421,214.8572,38523.0
2025-03-05 15:40:00,216.76,217.31,216.71,217.06,34422.0,214.6987,215.2435,214.6492,214.9959,34422.0
2025-03-05 15:50:00,216.98,217.56,216.48,216.85,131765.0,214.9166,215.4911,214.4214,214.7879,131765.0
2025-03-06 09:30:00,212.79,215.94,210.67,215.85,97650.0,210.7665,213.8865,208.6666,213.7974,97650.0
2025-03-06 09:40:00,215.31,216.59,214.66,215.33,31511.0,213.2625,214.5303,212.6187,213.2823,31511.0
2025-03-06 09:50:00,215.37,216.26,214.97,215.3,39176.0,213.3219,214.2035,212.9257,213.2526,39176.0
2025-03-06 10:00:00,215.29,217.82,214.66,217.82,34617.0,213.2427,215.7486,212.6187,215.7486,34617.0
2025-03-06 10:10:00,217.8,218.8,217.32,218.45,41684.0,215.7288,216.7193,215.2534,216.3726,41684.0
2025-03-06 10:20:00,218.47,219.29,217.94,219.03,32614.0,216.3924,217.2046,215.8675,216.9471,32614.0
2025-03-06 10:30:00,219.03,219.39,218.01,218.98,14563.0,216.9471,217.3037,215.9368,216.8976,14563.0
2025-03-06 10:40:00,218.88,219.45,218.21,218.22,18866.0,216.7985,217.3631,216.1349,216.1448,18866.0
2025-03-06 10:50:00,218.02,218.52,217.23,217.89,22158.0,215.9467,216.442,215.1642,215.818,22158.0
2025-03-06 11:00:00,218.06,218.25,217.14,218.22,28463.0,215.9863,216.1745,215.0751,216.1448,28463.0
2025-03-06 11:10:00,218.25,218.5,217.86,217.86,22895.0,216.1745,216.4222,215.7882,215.7882,22895.0
2025-03-06 11:20:00,217.85,217.98,216.74,217.4,15692.0,215.7783,215.9071,214.6789,215.3326,15692.0
2025-03-06 11:30:00,217.74,218.31,216.7,217.23,39603.0,215.6694,216.234,214.6393,215.1642,39603.0
2025-03-06 11:40:00,217.21,217.32,216.64,216.71,11576.0,215.1444,215.2534,214.5798,214.6492,11576.0
2025-03-06 11:50:00,216.55,216.74,216.28,216.62,13640.0,214.4907,214.6789,214.2233,214.56,13640.0
2025-03-06 12:00:00,216.39,216.67,215.37,216.42,29267.0,214.3322,214.6096,213.3219,214.3619,29267.0
2025-03-06 12:10:00,216.27,216.42,215.55,216.01,29623.0,214.2134,214.3619,213.5002,213.9558,29623.0
2025-03-06 12:20:00,216.01,216.52,215.38,215.71,15624.0,213.9558,214.461,213.3318,213.6587,15624.0
2025-03-06 12:30:00,215.71,216.53,215.71,215.85,41343.0,213.6587,214.4709,213.6587,213.7974,41343.0
2025-03-06 12:40:00,215.95,216.15,214.28,214.38,23762.0,213.8964,214.0945,212.2423,212.3413,23762.0
2025-03-06 12:50:00,214.37,215.44,214.37,215.13,23068.0,212.3314,213.3913,212.3314,213.0842,23068.0
2025-03-06 13:00:00,215.14,215.53,214.84,215.01,22506.0,213.0941,213.4804,212.797,212.9653,22506.0
2025-03-06 13:10:00,215.12,216.49,215.03,216.49,16585.0,213.0743,214.4313,212.9852,214.4313,16585.0
2025-03-06 13:20:00,216.47,216.47,215.94,215.94,14024.0,214.4115,214.4115,213.8865,213.8865,14024.0
2025-03-06 13:30:00,216.04,216.42,215.47,215.47,10935.0,213.9856,214.3619,213.421,213.421,10935.0
2025-03-06 13:40:00,215.44,215.53,214.76,215.38,35133.0,213.3913,213.4804,212.7177,213.3318,35133.0
2025-03-06 13:50:00,215.41,215.93,215.22,215.71,32205.0,213.3615,213.8766,213.1734,213.6587,32205.0
2025-03-06 14:00:00,215.72,215.93,215.19,215.66,15230.0,213.6686,213.8766,213.1436,213.6092,15230.0
2025-03-06 14:10:00,215.82,215.97,215.15,215.32,9455.0,213.7676,213.9162,213.104,213.2724,9455.0
2025-03-06 14:20:00,215.23,215.28,214.74,215.12,14962.0,213.1833,213.2328,212.6979,213.0743,14962.0
2025-03-06 14:30:00,215.12,215.4,214.96,215.1,19970.0,213.0743,213.3516,212.9158,213.0545,19970.0
2025-03-06 14:40:00,215.09,216.7,215.09,216.63,27393.0,213.0446,214.6393,213.0446,214.5699,27393.0
2025-03-06 14:50:00,216.7,217.96,215.9,215.91,48486.0,214.6393,215.8873,213.8469,213.8568,48486.0
2025-03-06 15:00:00,215.77,217.33,215.51,216.42,30847.0,213.7181,215.2633,213.4606,214.3619,30847.0
2025-03-06 15:10:00,216.42,216.73,215.94,216.36,46569.0,214.3619,214.669,213.8865,214.3025,46569.0
2025-03-06 15:20:00,216.28,216.5,214.77,215.69,54203.0,214.2233,214.4412,212.7276,213.6389,54203.0
2025-03-06 15:30:00,215.6,216.16,215.25,215.73,45347.0,213.5497,214.1044,213.2031,213.6785,45347.0
2025-03-06 15:40:00,215.76,216.0,214.97,215.15,60809.0,213.7082,213.9459,212.9257,213.104,60809.0
2025-03-06 15:50:00,215.26,215.6,213.93,214.53,313048.0,213.213,213.5497,211.8956,212.4899,313048.0
2025-03-07 09:30:00,215.39,216.1,212.5,214.72,62209.0,213.3417,214.045,210.4792,212.6781,62209.0
2025-03-07 09:40:00,214.36,215.59,213.73,215.24,24067.0,212.3215,213.5398,211.6975,213.1932,24067.0
2025-03-07 09:50:00,215.38,215.63,214.96,215.43,24495.0,213.3318,213.5795,212.9158,213.3814,24495.0
2025-03-07 10:00:00,215.66,217.6,215.07,217.57,27727.0,213.6092,215.5307,213.0248,215.501,27727.0
2025-03-07 10:10:00,217.56,218.01,216.03,217.1,74740.0,215.4911,215.9368,213.9756,215.0355,74740.0
2025-03-07 10:20:00,216.83,218.56,216.6,218.2,30781.0,214.768,216.4816,214.5402,216.125,30781.0
2025-03-07 10:30:00,217.95,217.98,214.99,215.04,29027.0,215.8774,215.9071,212.9455,212.9951,29027.0
2025-03-07 10:40:00,215.15,217.72,214.79,217.21,67255.0,213.104,215.6496,212.7474,215.1444,67255.0
2025-03-07 10:50:00,217.18,217.18,215.81,216.05,19088.0,215.1147,215.1147,213.7577,213.9955,19088.0
2025-03-07 11:00:00,216.11,216.39,215.64,215.89,30510.0,214.0549,214.3322,213.5894,213.837,30510.0
2025-03-07 11:10:00,216.03,216.13,215.21,215.6,14511.0,213.9756,214.0747,213.1634,213.5497,14511.0
2025-03-07 11:20:00,215.5,215.67,214.06,214.46,91943.0,213.4507,213.6191,212.0244,212.4206,91943.0
2025-03-07 11:30:00,214.46,215.0,214.01,214.11,56758.0,212.4206,212.9554,211.9749,212.0739,56758.0
2025-03-07 11:40:00,214.11,215.02,213.89,214.3,29677.0,212.0739,212.9753,211.856,212.2621,29677.0
2025-03-07 11:50:00,214.58,215.93,214.15,215.91,35865.0,212.5394,213.8766,212.1135,213.8568,35865.0
2025-03-07 12:00:00,215.8,216.33,215.08,215.35,23501.0,213.7478,214.2728,213.0347,213.3021,23501.0
2025-03-07 12:10:00,215.31,215.59,214.71,215.18,50160.0,213.2625,213.5398,212.6682,213.1337,50160.0
2025-03-07 12:20:00,215.22,216.77,215.11,216.27,19654.0,213.1734,214.7086,213.0644,214.2134,19654.0
2025-03-07 12:30:00,216.42,217.9,216.2,217.64,37196.0,214.3619,215.8279,214.144,215.5703,37196.0
2025-03-07 12:40:00,217.63,220.36,217.6,220.17,147609.0,215.5604,218.2645,215.5307,218.0763,147609.0
2025-03-07 12:50:00,220.07,220.42,218.32,218.39,51147.0,217.9772,218.3239,216.2439,216.3132,51147.0
2025-03-07 13:00:00,218.23,221.13,218.18,220.15,18735.0,216.1547,219.0271,216.1052,218.0565,18735.0
2025-03-07 13:10:00,220.01,220.57,219.56,220.3,17455.0,217.9178,218.4725,217.4721,218.205,17455.0
2025-03-07 13:20:00,220.11,220.5,219.76,220.22,19600.0,218.0168,218.4031,217.6702,218.1258,19600.0
2025-03-07 13:30:00,220.16,221.13,219.45,220.96,35354.0,218.0664,219.0271,217.3631,218.8588,35354.0
2025-03-07 13:40:00,220.96,221.59,220.57,221.12,44757.0,218.8588,219.4828,218.4725,219.0172,44757.0
2025-03-07 13:50:00,221.15,222.28,220.96,221.42,52858.0,219.047,220.1662,218.8588,219.3144,52858.0
2025-03-07 14:00:00,221.63,222.18,221.12,221.39,29386.0,219.5224,220.0672,219.0172,219.2847,29386.0
2025-03-07 14:10:00,221.4,222.43,221.2,222.16,24099.0,219.2946,220.3148,219.0965,220.0474,24099.0
2025-03-07 14:20:00,222.43,223.63,222.43,223.27,38491.0,220.3148,221.5034,220.3148,221.1468,38491.0
2025-03-07 14:30:00,223.09,223.58,222.88,223.41,23586.0,220.9685,221.4539,220.7605,221.2855,23586.0
2025-03-07 14:40:00,223.58,223.8,222.18,222.18,47296.0,221.4539,221.6718,220.0672,220.0672,47296.0
2025-03-07 14:50:00,222.03,222.57,221.78,221.78,21375.0,219.9186,220.4535,219.671,219.671,21375.0
2025-03-07 15:00:00,221.59,222.27,221.3,222.27,20209.0,219.4828,220.1563,219.1955,220.1563,20209.0
2025-03-07 15:10:00,222.04,222.67,221.85,222.52,28753.0,219.9285,220.5525,219.7403,220.4039,28753.0
2025-03-07 15:20:00,222.52,222.68,222.1,222.55,28269.0,220.4039,220.5624,219.9879,220.4336,28269.0
2025-03-07 15:30:00,222.52,222.92,221.32,221.59,30470.0,220.4039,220.8001,219.2153,219.4828,30470.0
2025-03-07 15:40:00,221.63,222.13,221.1,222.0,35021.0,219.5224,220.0176,218.9974,219.8889,35021.0
2025-03-07 15:50:00,221.87,223.36,221.64,222.63,213367.0,219.7601,221.2359,219.5323,220.5129,213367.0
2025-03-10 09:30:00,217.47,218.07,214.16,214.31,70717.0,215.402,215.9962,212.1234,212.272,70717.0
2025-03-10 09:40:00,214.12,216.16,214.04,215.16,38536.0,212.0838,214.1044,212.0046,213.1139,38536.0
2025-03-10 09:50:00,215.22,216.11,214.4,215.93,28887.0,213.1734,214.0549,212.3611,213.8766,28887.0
2025-03-10 10:00:00,215.88,216.04,213.92,214.09,39964.0,213.8271,213.9856,211.8857,212.0541,39964.0
2025-03-10 10:10:00,213.98,215.31,213.7,214.27,24262.0,211.9451,213.2625,211.6678,212.2324,24262.0
2025-03-10 10:20:00,214.17,215.02,214.04,214.19,9773.0,212.1333,212.9753,212.0046,212.1531,9773.0
2025-03-10 10:30:00,214.0,214.74,212.94,213.77,48264.0,211.965,212.6979,210.915,211.7371,48264.0
2025-03-10 10:40:00,213.45,213.84,212.42,212.81,48513.0,211.4202,211.8065,210.4,210.7863,48513.0
2025-03-10 10:50:00,212.75,212.94,211.99,212.81,28096.0,210.7268,210.915,209.9741,210.7863,28096.0
2025-03-10 11:00:00,212.75,213.83,212.75,213.06,32043.0,210.7268,211.7966,210.7268,211.0339,32043.0
2025-03-10 11:10:00,213.13,214.55,213.13,213.8,24504.0,211.1032,212.5097,211.1032,211.7669,24504.0
2025-03-10 11:20:00,213.99,214.33,213.66,213.86,11560.0,211.955,212.2918,211.6282,211.8263,11560.0
2025-03-10 11:30:00,214.06,214.72,213.73,213.73,13139.0,212.0244,212.6781,211.6975,211.6975,13139.0
2025-03-10 11:40:00,213.91,214.02,212.73,213.07,27271.0,211.8758,211.9848,210.707,211.0438,27271.0
2025-03-10 11:50:00,213.16,213.4,212.75,213.11,13302.0,211.1329,211.3707,210.7268,211.0834,13302.0
2025-03-10 12:00:00,212.97,213.83,212.96,213.42,13142.0,210.9447,211.7966,210.9348,211.3905,13142.0
2025-03-10 12:10:00,213.43,213.88,213.33,213.4,18307.0,211.4004,211.8461,211.3013,211.3707,18307.0
2025-03-10 12:20:00,213.47,214.18,213.43,214.07,38004.0,211.44,212.1432,211.4004,212.0343,38004.0
2025-03-10 12:30:00,214.25,214.91,213.93,213.93,13270.0,212.2126,212.8663,211.8956,211.8956,13270.0
2025-03-10 12:40:00,213.93,214.05,213.3,213.3,37164.0,211.8956,212.0145,211.2716,211.2716,37164.0
2025-03-10 12:50:00,213.5,213.96,213.36,213.36,13052.0,211.4697,211.9253,211.331,211.331,13052.0
2025-03-10 13:00:00,213.43,213.47,212.41,212.5,10266.0,211.4004,211.44,210.3901,210.4792,10266.0
2025-03-10 13:10:00,212.6,213.34,212.34,213.25,12010.0,210.5783,211.3112,210.3207,211.2221,12010.0
2025-03-10 13:20:00,213.37,213.93,213.2,213.3,17405.0,211.3409,211.8956,211.1726,211.2716,17405.0
2025-03-10 13:30:00,213.18,213.3,212.24,212.51,21314.0,211.1528,211.2716,210.2217,210.4891,21314.0
2025-03-10 13:40:00,212.38,212.39,211.0,211.19,19646.0,210.3604,210.3703,208.9935,209.1817,19646.0
2025-03-10 13:50:00,211.27,211.65,210.72,210.72,12085.0,209.2609,209.6373,208.7161,208.7161,12085.0
2025-03-10 14:00:00,210.71,210.94,209.68,210.46,38005.0,208.7062,208.9341,207.686,208.4586,38005.0
2025-03-10 14:10:00,210.74,211.38,210.65,210.65,11340.0,208.736,209.3699,208.6468,208.6468,11340.0
2025-03-10 14:20:00,210.74,210.95,209.67,209.86,17884.0,208.736,208.944,207.6761,207.8643,17884.0
2025-03-10 14:30:00,209.9,210.33,209.34,209.49,19315.0,207.9039,208.3299,207.3493,207.4978,19315.0
2025-03-10 14:40:00,209.37,209.74,209.05,209.09,21720.0,207.379,207.7455,207.062,207.1016,21720.0
2025-03-10 14:50:00,209.19,209.32,208.22,208.23,20553.0,207.2007,207.3295,206.2399,206.2498,20553.0
2025-03-10 15:00:00,208.22,208.63,206.94,207.06,40855.0,206.2399,206.646,204.9721,205.0909,40855.0
2025-03-10 15:10:00,207.18,208.61,206.95,208.53,67851.0,205.2098,206.6262,204.982,206.547,67851.0
2025-03-10 15:20:00,208.53,209.8,208.48,208.65,56440.0,206.547,207.8049,206.4974,206.6658,56440.0
2025-03-10 15:30:00,208.69,210.49,208.65,209.77,71492.0,206.7054,208.4883,206.6658,207.7752,71492.0
2025-03-10 15:40:00,209.75,209.87,208.77,209.21,61386.0,207.7554,207.8742,206.7847,207.2205,61386.0
2025-03-10 15:50:00,209.26,210.05,207.76,208.82,314000.0,207.27,208.0525,205.7843,206.8342,314000.0
2025-03-11 09:30:00,209.1,209.76,206.11,207.97,44240.0,207.1115,207.7653,204.15,205.9923,44240.0
2025-03-11 09:40:00,207.99,208.19,205.02,206.09,35683.0,206.0121,206.2102,203.0703,204.1302,35683.0
2025-03-11 09:50:00,206.38,206.73,204.55,205.31,15278.0,204.4174,204.7641,202.6048,203.3576,15278.0
2025-03-11 10:00:00,205.49,207.08,204.27,205.95,32420.0,203.5359,205.1108,202.3275,203.9915,32420.0
2025-03-11 10:10:00,205.95,206.17,203.95,204.56,20039.0,203.9915,204.2094,202.0105,202.6147,20039.0
2025-03-11 10:20:00,204.31,204.33,201.67,201.67,33358.0,202.3671,202.3869,199.7522,199.7522,33358.0
2025-03-11 10:30:00,201.66,202.44,200.33,200.51,25316.0,199.7423,200.5149,198.4249,198.6032,25316.0
2025-03-11 10:40:00,200.5,201.81,200.18,201.09,23231.0,198.5933,199.8909,198.2764,199.1777,23231.0
2025-03-11 10:50:00,201.09,201.93,200.76,201.14,28867.0,199.1777,200.0097,198.8509,199.2272,28867.0
2025-03-11 11:00:00,200.94,202.0,199.97,201.89,40048.0,199.0291,200.0791,198.0684,199.9701,40048.0
2025-03-11 11:10:00,201.93,202.32,201.2,202.03,18626.0,200.0097,200.396,199.2867,200.1088,18626.0
2025-03-11 11:20:00,202.03,202.25,201.05,201.14,28339.0,200.1088,200.3267,199.1381,199.2272,28339.0
2025-03-11 11:30:00,201.12,201.99,200.84,201.78,13723.0,199.2074,200.0692,198.9301,199.8612,13723.0
2025-03-11 11:40:00,201.72,202.49,201.27,201.89,21242.0,199.8017,200.5644,199.356,199.9701,21242.0
2025-03-11 11:50:00,201.92,202.69,201.09,201.09,30625.0,199.9998,200.7625,199.1777,199.1777,30625.0
2025-03-11 12:00:00,201.09,201.59,200.35,200.39,13749.0,199.1777,199.673,198.4448,198.4844,13749.0
2025-03-11 12:10:00,200.23,200.4,199.88,199.99,34790.0,198.3259,198.4943,197.9792,198.0882,34790.0
2025-03-11 12:20:00,200.01,200.82,199.87,200.81,14230.0,198.108,198.9103,197.9693,198.9004,14230.0
2025-03-11 12:30:00,201.0,201.4,200.78,201.02,30224.0,199.0886,199.4848,198.8707,199.1084,30224.0
2025-03-11 12:40:00,201.02,201.63,200.67,201.63,23634.0,199.1084,199.7126,198.7617,199.7126,23634.0
2025-03-11 12:50:00,201.34,201.72,200.25,200.52,26355.0,199.4253,199.8017,198.3457,198.6131,26355.0
2025-03-11 13:00:00,200.63,200.65,199.99,200.27,43314.0,198.7221,198.7419,198.0882,198.3655,43314.0
2025-03-11 13:10:00,200.25,200.78,200.05,200.62,15830.0,198.3457,198.8707,198.1476,198.7122,15830.0
2025-03-11 13:20:00,200.71,200.83,200.03,200.33,12568.0,198.8013,198.9202,198.1278,198.4249,12568.0
2025-03-11 13:30:00,200.23,201.15,200.22,201.11,25373.0,198.3259,199.2372,198.316,199.1975,25373.0
2025-03-11 13:40:00,201.24,202.41,201.14,202.33,18330.0,199.3263,200.4852,199.2272,200.4059,18330.0
2025-03-11 13:50:00,202.33,202.43,201.08,201.56,11238.0,200.4059,200.505,199.1678,199.6433,11238.0
2025-03-11 14:00:00,201.7,203.58,201.7,203.4,32250.0,199.7819,201.644,199.7819,201.4658,32250.0
2025-03-11 14:10:00,203.37,204.51,203.36,203.75,17248.0,201.436,202.5652,201.4261,201.8124,17248.0
2025-03-11 14:20:00,203.74,204.63,203.73,204.12,42536.0,201.8025,202.6841,201.7926,202.1789,42536.0
2025-03-11 14:30:00,204.12,205.65,203.95,205.65,55985.0,202.1789,203.6944,202.0105,203.6944,55985.0
2025-03-11 14:40:00,205.7,207.6,205.69,206.72,40415.0,203.7439,205.6258,203.734,204.7542,40415.0
2025-03-11 14:50:00,206.71,207.97,206.71,206.99,103142.0,204.7443,205.9923,204.7443,205.0216,103142.0
2025-03-11 15:00:00,206.77,207.94,206.38,207.79,78072.0,204.8037,205.9626,204.4174,205.814,78072.0
2025-03-11 15:10:00,207.75,207.75,206.86,207.24,61096.0,205.7744,205.7744,204.8929,205.2692,61096.0
2025-03-11 15:20:00,207.34,208.0,206.88,206.99,17005.0,205.3683,206.022,204.9127,205.0216,17005.0
2025-03-11 15:30:00,207.05,207.49,206.89,206.95,29886.0,205.081,205.5169,204.9226,204.982,29886.0
2025-03-11 15:40:00,207.0,207.33,206.65,207.25,46186.0,205.0315,205.3584,204.6848,205.2791,46186.0
2025-03-11 15:50:00,207.16,207.26,205.6,205.81,241626.0,205.19,205.289,203.6448,203.8528,241626.0
2025-03-12 09:30:00,208.55,209.98,208.02,208.46,54495.0,206.5668,207.9832,206.0418,206.4776,54495.0
2025-03-12 09:40:00,208.92,209.49,207.83,208.17,49894.0,206.9333,207.4978,205.8536,206.1904,49894.0
2025-03-12 09:50:00,208.36,209.03,207.41,208.94,40300.0,206.3786,207.0422,205.4376,206.9531,40300.0
2025-03-12 10:00:00,209.01,209.75,208.46,208.81,37280.0,207.0224,207.7554,206.4776,206.8243,37280.0
2025-03-12 10:10:00,208.61,209.02,207.2,207.49,24425.0,206.6262,207.0323,205.2296,205.5169,24425.0
2025-03-12 10:20:00,207.65,207.96,207.11,207.29,10215.0,205.6753,205.9824,205.1405,205.3188,10215.0
2025-03-12 10:30:00,207.18,207.22,205.75,205.86,13286.0,205.2098,205.2494,203.7934,203.9024,13286.0
2025-03-12 10:40:00,205.86,205.86,205.05,205.09,8807.0,203.9024,203.9024,203.1001,203.1397,8807.0
2025-03-12 10:50:00,205.11,205.82,204.94,205.05,10024.0,203.1595,203.8627,202.9911,203.1001,10024.0
2025-03-12 11:00:00,205.06,205.33,204.42,204.82,46280.0,203.11,203.3774,202.4761,202.8723,46280.0
2025-03-12 11:10:00,204.84,205.37,204.48,205.04,28271.0,202.8921,203.417,202.5355,203.0902,28271.0
2025-03-12 11:20:00,205.19,205.84,205.01,205.57,9183.0,203.2387,203.8826,203.0604,203.6151,9183.0
2025-03-12 11:30:00,205.54,206.06,205.28,206.05,13168.0,203.5854,204.1005,203.3279,204.0906,13168.0
2025-03-12 11:40:00,205.87,206.59,205.41,206.59,30909.0,203.9123,204.6254,203.4566,204.6254,30909.0
2025-03-12 11:50:00,206.62,206.85,206.13,206.5,10848.0,204.6551,204.8829,204.1698,204.5363,10848.0
2025-03-12 12:00:00,206.63,207.02,206.08,206.96,8015.0,204.665,205.0513,204.1203,204.9919,8015.0
2025-03-12 12:10:00,207.06,207.32,206.56,207.02,13658.0,205.0909,205.3485,204.5957,205.0513,13658.0
2025-03-12 12:20:00,207.04,207.26,206.43,206.5,8687.0,205.0711,205.289,204.4669,204.5363,8687.0
2025-03-12 12:30:00,206.53,206.95,206.44,206.52,11503.0,204.566,204.982,204.4768,204.5561,11503.0
2025-03-12 12:40:00,206.35,206.81,205.63,206.78,10362.0,204.3877,204.8433,203.6745,204.8136,10362.0
2025-03-12 12:50:00,206.74,206.84,205.61,205.61,14445.0,204.774,204.873,203.6547,203.6547,14445.0
2025-03-12 13:00:00,205.79,206.26,205.56,206.26,13219.0,203.833,204.2986,203.6052,204.2986,13219.0
2025-03-12 13:10:00,206.18,206.36,205.73,206.22,13062.0,204.2193,204.3976,203.7736,204.2589,13062.0
2025-03-12 13:20:00,206.18,206.95,206.06,206.85,7392.0,204.2193,204.982,204.1005,204.8829,7392.0
2025-03-12 13:30:00,206.85,207.15,206.7,206.7,6632.0,204.8829,205.1801,204.7344,204.7344,6632.0
2025-03-12 13:40:00,206.77,206.87,206.01,206.08,16388.0,204.8037,204.9028,204.0509,204.1203,16388.0
2025-03-12 13:50:00,206.02,206.02,204.32,204.41,15622.0,204.0608,204.0608,202.377,202.4661,15622.0
2025-03-12 14:00:00,204.41,205.15,204.3,204.46,39874.0,202.4661,203.1991,202.3572,202.5157,39874.0
2025-03-12 14:10:00,204.52,205.42,204.5,205.19,46580.0,202.5751,203.4665,202.5553,203.2387,46580.0
2025-03-12 14:20:00,205.2,205.78,204.99,205.65,28134.0,203.2486,203.8231,203.0406,203.6944,28134.0
2025-03-12 14:30:00,205.78,205.99,205.65,205.75,18086.0,203.8231,204.0311,203.6944,203.7934,18086.0
2025-03-12 14:40:00,205.85,206.11,205.66,205.94,25492.0,203.8925,204.15,203.7043,203.9816,25492.0
2025-03-12 14:50:00,205.94,206.03,205.54,205.93,54462.0,203.9816,204.0707,203.5854,203.9717,54462.0
2025-03-12 15:00:00,205.93,205.95,205.16,205.94,58957.0,203.9717,203.9915,203.209,203.9816,58957.0
2025-03-12 15:10:00,205.85,205.99,205.52,205.88,17602.0,203.8925,204.0311,203.5656,203.9222,17602.0
2025-03-12 15:20:00,205.95,205.98,205.07,205.08,20324.0,203.9915,204.0212,203.1199,203.1298,20324.0
2025-03-12 15:30:00,205.08,205.22,204.44,204.63,58206.0,203.1298,203.2684,202.4959,202.6841,58206.0
2025-03-12 15:40:00,204.63,204.79,204.0,204.36,65412.0,202.6841,202.8425,202.06,202.4166,65412.0
2025-03-12 15:50:00,204.3,204.85,203.63,204.56,117510.0,202.3572,202.902,201.6936,202.6147,117510.0
2025-03-13 09:30:00,204.17,207.7,203.09,207.13,45275.0,202.2284,205.7249,201.1587,205.1603,45275.0
2025-03-13 09:40:00,207.13,208.0,206.08,207.31,38537.0,205.1603,206.022,204.1203,205.3386,38537.0
2025-03-13 09:50:00,207.11,207.61,204.3,205.01,27227.0,205.1405,205.6357,202.3572,203.0604,27227.0
2025-03-13 10:00:00,205.01,206.45,204.42,206.25,34327.0,203.0604,204.4868,202.4761,204.2887,34327.0
2025-03-13 10:10:00,206.25,207.56,206.25,207.56,30087.0,204.2887,205.5862,204.2887,205.5862,30087.0
2025-03-13 10:20:00,207.43,207.91,205.76,205.76,54251.0,205.4574,205.9329,203.8033,203.8033,54251.0
2025-03-13 10:30:00,205.89,206.25,205.08,205.21,16895.0,203.9321,204.2887,203.1298,203.2585,16895.0
2025-03-13 10:40:00,205.37,205.56,204.82,205.06,21638.0,203.417,203.6052,202.8723,203.11,21638.0
2025-03-13 10:50:00,205.07,205.53,204.61,204.84,19211.0,203.1199,203.5755,202.6642,202.8921,19211.0
2025-03-13 11:00:00,204.95,205.58,204.11,204.15,23620.0,203.001,203.625,202.169,202.2086,23620.0
2025-03-13 11:10:00,204.29,204.52,204.0,204.23,13407.0,202.3473,202.5751,202.06,202.2879,13407.0
2025-03-13 11:20:00,204.24,204.3,203.75,203.88,16449.0,202.2978,202.3572,201.8124,201.9412,16449.0
2025-03-13 11:30:00,203.87,204.14,202.75,203.03,15145.0,201.9313,202.1987,200.8219,201.0993,15145.0
2025-03-13 11:40:00,202.9,203.67,202.79,203.37,20826.0,200.9705,201.7332,200.8616,201.436,20826.0
2025-03-13 11:50:00,203.4,203.4,202.6,202.78,16442.0,201.4658,201.4658,200.6734,200.8517,16442.0
2025-03-13 12:00:00,202.78,203.07,202.44,202.94,31538.0,200.8517,201.1389,200.5149,201.0101,31538.0
2025-03-13 12:10:00,202.8,202.83,202.49,202.72,5899.0,200.8715,200.9012,200.5644,200.7922,5899.0
2025-03-13 12:20:00,202.8,203.0,202.57,202.84,14854.0,200.8715,201.0696,200.6436,200.9111,14854.0
2025-03-13 12:30:00,202.74,203.88,202.62,203.68,28262.0,200.812,201.9412,200.6932,201.7431,28262.0
2025-03-13 12:40:00,203.8,203.8,202.12,202.29,20433.0,201.862,201.862,200.1979,200.3663,20433.0
2025-03-13 12:50:00,202.29,202.82,202.03,202.37,9036.0,200.3663,200.8913,200.1088,200.4455,9036.0
2025-03-13 13:00:00,202.37,202.78,202.15,202.34,8412.0,200.4455,200.8517,200.2276,200.4158,8412.0
2025-03-13 13:10:00,202.17,202.26,200.62,200.72,14220.0,200.2475,200.3366,198.7122,198.8112,14220.0
2025-03-13 13:20:00,200.7,200.97,200.31,200.58,16719.0,198.7914,199.0589,198.4051,198.6726,16719.0
2025-03-13 13:30:00,200.46,200.74,200.06,200.13,12851.0,198.5537,198.831,198.1575,198.2269,12851.0
2025-03-13 13:40:00,200.21,200.58,200.07,200.2,8242.0,198.3061,198.6726,198.1674,198.2962,8242.0
2025-03-13 13:50:00,200.2,200.93,200.19,200.48,10892.0,198.2962,199.0192,198.2863,198.5735,10892.0
2025-03-13 14:00:00,200.48,201.9,200.48,201.75,7001.0,198.5735,199.98,198.5735,199.8314,7001.0
2025-03-13 14:10:00,201.72,202.6,201.71,202.45,16005.0,199.8017,200.6734,199.7918,200.5248,16005.0
2025-03-13 14:20:00,202.32,202.92,202.32,202.85,20224.0,200.396,200.9903,200.396,200.921,20224.0
2025-03-13 14:30:00,202.85,203.06,202.54,202.76,10334.0,200.921,201.129,200.6139,200.8318,10334.0
2025-03-13 14:40:00,202.88,203.07,202.54,202.94,16631.0,200.9507,201.1389,200.6139,201.0101,16631.0
2025-03-13 14:50:00,202.96,203.22,202.59,203.18,19183.0,201.0299,201.2875,200.6635,201.2478,19183.0
2025-03-13 15:00:00,203.05,203.69,202.17,202.66,15013.0,201.1191,201.753,200.2475,200.7328,15013.0
2025-03-13 15:10:00,202.58,203.13,202.42,202.63,12370.0,200.6536,201.1983,200.4951,200.7031,12370.0
2025-03-13 15:20:00,202.76,202.76,201.34,201.71,13608.0,200.8318,200.8318,199.4253,199.7918,13608.0
2025-03-13 15:30:00,201.7,201.9,200.92,201.03,12996.0,199.7819,199.98,199.0093,199.1183,12996.0
2025-03-13 15:40:00,201.03,201.43,200.88,200.99,23183.0,199.1183,199.5145,198.9697,199.0787,23183.0
2025-03-13 15:50:00,200.86,201.13,200.08,201.12,125939.0,198.9499,199.2173,198.1773,199.2074,125939.0
2025-03-14 09:30:00,204.6,206.96,204.28,206.05,36862.0,202.6543,204.9919,202.3374,204.0906,36862.0
2025-03-14 09:40:00,205.98,206.26,204.79,205.24,10459.0,204.0212,204.2986,202.8425,203.2883,10459.0
2025-03-14 09:50:00,205.28,206.22,205.0,205.16,10028.0,203.3279,204.2589,203.0505,203.209,10028.0
2025-03-14 10:00:00,204.9,206.34,203.48,205.03,29072.0,202.9515,204.3778,201.545,203.0803,29072.0
2025-03-14 10:10:00,205.0,205.0,203.98,204.01,15554.0,203.0505,203.0505,202.0402,202.07,15554.0
2025-03-14 10:20:00,203.79,204.67,203.58,204.27,12046.0,201.852,202.7237,201.644,202.3275,12046.0
2025-03-14 10:30:00,204.28,204.89,203.95,204.64,14746.0,202.3374,202.9416,202.0105,202.694,14746.0
2025-03-14 10:40:00,204.66,204.74,203.97,204.52,8804.0,202.7138,202.793,202.0303,202.5751,8804.0
2025-03-14 10:50:00,204.52,205.37,204.43,205.2,15327.0,202.5751,203.417,202.486,203.2486,15327.0
2025-03-14 11:00:00,205.49,206.16,204.96,204.96,36434.0,203.5359,204.1995,203.0109,203.0109,36434.0
2025-03-14 11:10:00,205.28,205.78,204.9,205.62,15046.0,203.3279,203.8231,202.9515,203.6646,15046.0
2025-03-14 11:20:00,205.8,205.99,205.57,205.78,16824.0,203.8429,204.0311,203.6151,203.8231,16824.0
2025-03-14 11:30:00,205.89,206.54,205.83,206.32,7611.0,203.9321,204.5759,203.8726,204.358,7611.0
2025-03-14 11:40:00,206.34,206.62,205.91,206.03,10434.0,204.3778,204.6551,203.9519,204.0707,10434.0
2025-03-14 11:50:00,206.01,206.57,206.0,206.37,10330.0,204.0509,204.6056,204.041,204.4075,10330.0
2025-03-14 12:00:00,206.37,206.53,206.04,206.04,7323.0,204.4075,204.566,204.0806,204.0806,7323.0
2025-03-14 12:10:00,206.12,206.23,205.56,205.7,6785.0,204.1599,204.2688,203.6052,203.7439,6785.0
2025-03-14 12:20:00,205.72,206.04,205.54,205.72,15423.0,203.7637,204.0806,203.5854,203.7637,15423.0
2025-03-14 12:30:00,205.84,206.6,205.72,205.94,10867.0,203.8826,204.6353,203.7637,203.9816,10867.0
2025-03-14 12:40:00,206.07,206.5,206.07,206.42,17918.0,204.1104,204.5363,204.1104,204.457,17918.0
2025-03-14 12:50:00,206.43,206.91,206.43,206.65,9158.0,204.4669,204.9424,204.4669,204.6848,9158.0
2025-03-14 13:00:00,206.57,206.96,206.18,206.75,10967.0,204.6056,204.9919,204.2193,204.7839,10967.0
2025-03-14 13:10:00,206.57,206.6,206.17,206.23,3831.0,204.6056,204.6353,204.2094,204.2688,3831.0
2025-03-14 13:20:00,206.18,206.19,205.65,205.95,4754.0,204.2193,204.2292,203.6944,203.9915,4754.0
2025-03-14 13:30:00,205.88,206.0,205.71,206.0,5241.0,203.9222,204.041,203.7538,204.041,5241.0
2025-03-14 13:40:00,205.92,205.92,205.36,205.38,3374.0,203.9618,203.9618,203.4071,203.4269,3374.0
2025-03-14 13:50:00,205.49,205.86,205.31,205.33,7375.0,203.5359,203.9024,203.3576,203.3774,7375.0
2025-03-14 14:00:00,205.21,205.95,205.2,205.63,8073.0,203.2585,203.9915,203.2486,203.6745,8073.0
2025-03-14 14:10:00,205.73,205.75,205.27,205.61,7640.0,203.7736,203.7934,203.318,203.6547,7640.0
2025-03-14 14:20:00,205.7,205.76,205.44,205.44,5829.0,203.7439,203.8033,203.4864,203.4864,5829.0
2025-03-14 14:30:00,205.53,206.01,205.53,206.0,9991.0,203.5755,204.0509,203.5755,204.041,9991.0
2025-03-14 14:40:00,205.92,206.1,205.57,205.88,28507.0,203.9618,204.1401,203.6151,203.9222,28507.0
2025-03-14 14:50:00,205.93,206.09,205.5,205.8,9331.0,203.9717,204.1302,203.5458,203.8429,9331.0
2025-03-14 15:00:00,205.73,206.43,205.62,206.42,15259.0,203.7736,204.4669,203.6646,204.457,15259.0
2025-03-14 15:10:00,206.38,206.64,206.34,206.49,16784.0,204.4174,204.6749,204.3778,204.5264,16784.0
2025-03-14 15:20:00,206.57,206.88,206.36,206.44,12518.0,204.6056,204.9127,204.3976,204.4768,12518.0
2025-03-14 15:30:00,206.36,206.48,205.49,205.49,13840.0,204.3976,204.5165,203.5359,203.5359,13840.0
2025-03-14 15:40:00,205.49,205.68,205.25,205.38,15518.0,203.5359,203.7241,203.2982,203.4269,15518.0
2025-03-14 15:50:00,205.33,206.94,204.97,206.18,132112.0,203.3774,204.9721,203.0208,204.2193,132112.0
2025-03-17 09:30:00,205.38,209.46,204.86,207.98,40065.0,203.4269,207.4681,202.9119,206.0022,40065.0
2025-03-17 09:40:00,207.76,209.82,207.75,208.69,25525.0,205.7843,207.8247,205.7744,206.7054,25525.0
2025-03-17 09:50:00,208.47,208.65,207.73,207.81,10603.0,206.4875,206.6658,205.7546,205.8338,10603.0
2025-03-17 10:00:00,207.79,208.06,207.15,207.29,19654.0,205.814,206.0814,205.1801,205.3188,19654.0
2025-03-17 10:10:00,207.06,207.42,206.73,207.05,8058.0,205.0909,205.4475,204.7641,205.081,8058.0
2025-03-17 10:20:00,206.96,207.42,206.64,206.76,22294.0,204.9919,205.4475,204.6749,204.7938,22294.0
2025-03-17 10:30:00,206.44,207.16,206.32,207.0,5300.0,204.4768,205.19,204.358,205.0315,5300.0
2025-03-17 10:40:00,207.0,207.19,206.63,206.88,35917.0,205.0315,205.2197,204.665,204.9127,35917.0
2025-03-17 10:50:00,206.64,207.01,205.99,206.53,7948.0,204.6749,205.0414,204.0311,204.566,7948.0
2025-03-17 11:00:00,206.56,207.0,206.33,206.96,7623.0,204.5957,205.0315,204.3679,204.9919,7623.0
2025-03-17 11:10:00,206.99,207.37,206.89,207.34,12793.0,205.0216,205.398,204.9226,205.3683,12793.0
2025-03-17 11:20:00,207.3,207.41,207.0,207.0,5764.0,205.3287,205.4376,205.0315,205.0315,5764.0
2025-03-17 11:30:00,207.04,207.22,206.49,206.81,5608.0,205.0711,205.2494,204.5264,204.8433,5608.0
2025-03-17 11:40:00,206.85,207.25,206.7,207.18,7384.0,204.8829,205.2791,204.7344,205.2098,7384.0
2025-03-17 11:50:00,207.05,207.74,206.93,207.56,31462.0,205.081,205.7645,204.9622,205.5862,31462.0
2025-03-17 12:00:00,207.6,208.07,207.24,208.06,8204.0,205.6258,206.0913,205.2692,206.0814,8204.0
2025-03-17 12:10:00,208.03,208.03,207.35,207.4,5814.0,206.0517,206.0517,205.3782,205.4277,5814.0
2025-03-17 12:20:00,207.39,207.39,206.89,206.94,4998.0,205.4178,205.4178,204.9226,204.9721,4998.0
2025-03-17 12:30:00,207.06,207.31,206.65,206.89,7786.0,205.0909,205.3386,204.6848,204.9226,7786.0
2025-03-17 12:40:00,206.8,207.23,206.59,207.23,5370.0,204.8334,205.2593,204.6254,205.2593,5370.0
2025-03-17 12:50:00,207.26,207.33,206.95,207.02,8418.0,205.289,205.3584,204.982,205.0513,8418.0
2025-03-17 13:00:00,207.09,207.47,206.95,207.31,10005.0,205.1207,205.4971,204.982,205.3386,10005.0
2025-03-17 13:10:00,207.31,207.63,207.31,207.61,7767.0,205.3386,205.6555,205.3386,205.6357,7767.0
2025-03-17 13:20:00,207.64,208.4,207.54,208.15,16441.0,205.6654,206.4182,205.5664,206.1706,16441.0
2025-03-17 13:30:00,208.19,208.75,208.14,208.73,11161.0,206.2102,206.7649,206.1607,206.7451,11161.0
2025-03-17 13:40:00,208.74,209.1,208.73,208.94,6645.0,206.755,207.1115,206.7451,206.9531,6645.0
2025-03-17 13:50:00,209.16,209.56,209.1,209.4,10170.0,207.171,207.5672,207.1115,207.4087,10170.0
2025-03-17 14:00:00,209.34,209.79,209.21,209.63,14250.0,207.3493,207.795,207.2205,207.6365,14250.0
2025-03-17 14:10:00,209.69,210.29,209.67,210.11,30538.0,207.6959,208.2902,207.6761,208.1119,30538.0
2025-03-17 14:20:00,210.11,210.56,209.87,210.44,31776.0,208.1119,208.5577,207.8742,208.4388,31776.0
2025-03-17 14:30:00,210.32,211.45,210.21,211.36,52168.0,208.3199,209.4392,208.211,209.3501,52168.0
2025-03-17 14:40:00,211.35,211.99,211.15,211.99,26562.0,209.3402,209.9741,209.1421,209.9741,26562.0
2025-03-17 14:50:00,211.99,212.12,211.33,211.34,29338.0,209.9741,210.1028,209.3203,209.3302,29338.0
2025-03-17 15:00:00,211.37,211.45,210.84,210.95,26406.0,209.36,209.4392,208.835,208.944,26406.0
2025-03-17 15:10:00,210.91,211.08,210.72,210.92,22094.0,208.9043,209.0727,208.7161,208.9142,22094.0
2025-03-17 15:20:00,210.92,211.26,210.91,211.22,17994.0,208.9142,209.251,208.9043,209.2114,17994.0
2025-03-17 15:30:00,211.14,211.29,210.63,210.86,34866.0,209.1322,209.2807,208.627,208.8548,34866.0
2025-03-17 15:40:00,210.86,211.07,210.51,210.7,28452.0,208.8548,209.0628,208.5081,208.6963,28452.0
2025-03-17 15:50:00,210.58,210.93,209.8,209.8,105684.0,208.5775,208.9241,207.8049,207.8049,105684.0
2025-03-18 09:30:00,207.85,208.26,205.73,207.18,35550.0,205.8734,206.2795,203.7736,205.2098,35550.0
2025-03-18 09:40:00,206.96,208.19,206.83,207.55,25988.0,204.9919,206.2102,204.8631,205.5763,25988.0
2025-03-18 09:50:00,207.55,207.55,206.18,206.68,14114.0,205.5763,205.5763,204.2193,204.7146,14114.0
2025-03-18 10:00:00,206.67,207.95,206.5,207.95,16782.0,204.7047,205.9725,204.5363,205.9725,16782.0
2025-03-18 10:10:00,207.89,207.95,207.35,207.86,19013.0,205.9131,205.9725,205.3782,205.8833,19013.0
2025-03-18 10:20:00,207.91,208.99,207.89,208.62,11116.0,205.9329,207.0026,205.9131,206.6361,11116.0
2025-03-18 10:30:00,208.63,208.82,208.4,208.48,4934.0,206.646,206.8342,206.4182,206.4974,4934.0
2025-03-18 10:40:00,208.58,208.61,207.66,207.72,6052.0,206.5965,206.6262,205.6852,205.7447,6052.0
2025-03-18 10:50:00,207.71,208.29,207.18,207.4,27828.0,205.7348,206.3093,205.2098,205.4277,27828.0
2025-03-18 11:00:00,207.4,207.51,205.51,205.51,38997.0,205.4277,205.5367,203.5557,203.5557,38997.0
2025-03-18 11:10:00,205.63,206.4,205.41,206.36,17751.0,203.6745,204.4372,203.4566,204.3976,17751.0
2025-03-18 11:20:00,206.49,206.49,205.86,205.87,17511.0,204.5264,204.5264,203.9024,203.9123,17511.0
2025-03-18 11:30:00,205.74,206.15,205.59,205.84,10592.0,203.7835,204.1896,203.6349,203.8826,10592.0
2025-03-18 11:40:00,205.86,205.86,205.38,205.49,12165.0,203.9024,203.9024,203.4269,203.5359,12165.0
2025-03-18 11:50:00,205.46,205.71,205.27,205.57,9910.0,203.5062,203.7538,203.318,203.6151,9910.0
2025-03-18 12:00:00,205.42,205.97,205.35,205.63,8388.0,203.4665,204.0113,203.3972,203.6745,8388.0
2025-03-18 12:10:00,205.61,206.16,205.57,205.8,8572.0,203.6547,204.1995,203.6151,203.8429,8572.0
2025-03-18 12:20:00,205.8,206.3,205.63,206.3,9450.0,203.8429,204.3382,203.6745,204.3382,9450.0
2025-03-18 12:30:00,206.28,206.87,206.12,206.71,8492.0,204.3184,204.9028,204.1599,204.7443,8492.0
2025-03-18 12:40:00,206.69,206.94,206.06,206.43,7674.0,204.7245,204.9721,204.1005,204.4669,7674.0
2025-03-18 12:50:00,206.28,207.04,206.15,206.86,7411.0,204.3184,205.0711,204.1896,204.8929,7411.0
2025-03-18 13:00:00,206.89,207.42,206.54,206.73,11967.0,204.9226,205.4475,204.5759,204.7641,11967.0
2025-03-18 13:10:00,206.64,207.21,206.11,206.45,15870.0,204.6749,205.2395,204.15,204.4868,15870.0
2025-03-18 13:20:00,206.62,207.31,206.48,206.59,7075.0,204.6551,205.3386,204.5165,204.6254,7075.0
2025-03-18 13:30:00,206.57,207.5,206.57,207.37,6230.0,204.6056,205.5268,204.6056,205.398,6230.0
2025-03-18 13:40:00,207.43,207.43,207.05,207.34,3453.0,205.4574,205.4574,205.081,205.3683,3453.0
2025-03-18 13:50:00,207.36,207.58,207.02,207.41,9565.0,205.3881,205.606,205.0513,205.4376,9565.0
2025-03-18 14:00:00,207.33,207.35,206.79,207.02,3660.0,205.3584,205.3782,204.8235,205.0513,3660.0
2025-03-18 14:10:00,206.79,206.79,206.61,206.64,1851.0,204.8235,204.8235,204.6452,204.6749,1851.0
2025-03-18 14:20:00,206.9,207.26,206.73,206.8,12730.0,204.9325,205.289,204.7641,204.8334,12730.0
2025-03-18 14:30:00,206.85,207.37,206.82,207.33,6836.0,204.8829,205.398,204.8532,205.3584,6836.0
2025-03-18 14:40:00,207.2,207.77,207.01,207.77,5393.0,205.2296,205.7942,205.0414,205.7942,5393.0
2025-03-18 14:50:00,207.83,208.09,207.49,207.64,14664.0,205.8536,206.1112,205.5169,205.6654,14664.0
2025-03-18 15:00:00,207.55,207.73,207.1,207.12,15102.0,205.5763,205.7546,205.1306,205.1504,15102.0
2025-03-18 15:10:00,207.12,207.34,206.66,207.18,14090.0,205.1504,205.3683,204.6948,205.2098,14090.0
2025-03-18 15:20:00,207.24,207.28,206.71,206.89,18808.0,205.2692,205.3089,204.7443,204.9226,18808.0
2025-03-18 15:30:00,207.05,207.34,206.7,206.73,22208.0,205.081,205.3683,204.7344,204.7641,22208.0
2025-03-18 15:40:00,206.78,207.44,206.65,207.2,20548.0,204.8136,205.4673,204.6848,205.2296,20548.0
2025-03-18 15:50:00,207.16,207.37,206.84,207.1,86159.0,205.19,205.398,204.873,205.1306,86159.0
2025-03-19 09:30:00,206.01,207.88,206.01,206.86,26426.0,205.0487,206.9099,205.0487,205.8947,26426.0
2025-03-19 09:40:00,206.87,207.52,206.13,206.97,19385.0,205.9046,206.5516,205.1681,206.0042,19385.0
2025-03-19 09:50:00,206.79,207.53,206.53,207.36,7983.0,205.825,206.5616,205.5662,206.3924,7983.0
2025-03-19 10:00:00,207.05,207.69,206.79,207.55,15325.0,206.0838,206.7208,205.825,206.5815,15325.0
2025-03-19 10:10:00,207.52,207.86,207.27,207.65,9336.0,206.5516,206.89,206.3028,206.681,9336.0
2025-03-19 10:20:00,207.75,207.99,207.15,207.66,7561.0,206.7805,207.0194,206.1833,206.691,7561.0
2025-03-19 10:30:00,207.69,207.69,207.26,207.38,8512.0,206.7208,206.7208,206.2928,206.4123,8512.0
2025-03-19 10:40:00,207.27,207.29,206.81,206.99,6091.0,206.3028,206.3227,205.8449,206.0241,6091.0
2025-03-19 10:50:00,206.97,207.07,206.2,206.31,8011.0,206.0042,206.1037,205.2378,205.3473,8011.0
2025-03-19 11:00:00,206.16,206.81,206.03,206.73,12318.0,205.198,205.8449,205.0686,205.7653,12318.0
2025-03-19 11:10:00,206.74,207.02,206.46,206.63,7919.0,205.7753,206.0539,205.4966,205.6658,7919.0
2025-03-19 11:20:00,206.68,206.97,206.46,206.95,8938.0,205.7155,206.0042,205.4966,205.9843,8938.0
2025-03-19 11:30:00,207.03,207.33,206.7,207.0,16705.0,206.0639,206.3625,205.7354,206.034,16705.0
2025-03-19 11:40:00,206.93,207.58,206.93,207.58,6387.0,205.9644,206.6113,205.9644,206.6113,6387.0
2025-03-19 11:50:00,207.75,207.93,207.72,207.8,4596.0,206.7805,206.9597,206.7507,206.8303,4596.0
2025-03-19 12:00:00,207.7,207.89,207.63,207.85,4424.0,206.7308,206.9199,206.6611,206.8801,4424.0
2025-03-19 12:10:00,207.71,207.71,207.13,207.52,16201.0,206.7407,206.7407,206.1634,206.5516,16201.0
2025-03-19 12:20:00,207.44,207.63,207.32,207.63,6499.0,206.472,206.6611,206.3525,206.6611,6499.0
2025-03-19 12:30:00,207.7,207.76,207.33,207.55,7202.0,206.7308,206.7905,206.3625,206.5815,7202.0
2025-03-19 12:40:00,207.4,207.81,207.36,207.78,9464.0,206.4322,206.8403,206.3924,206.8104,9464.0
2025-03-19 12:50:00,207.81,208.23,207.73,208.23,15746.0,206.8403,207.2583,206.7606,207.2583,15746.0
2025-03-19 13:00:00,208.19,208.41,208.0,208.08,10844.0,207.2185,207.4375,207.0294,207.109,10844.0
2025-03-19 13:10:00,208.07,208.15,207.16,207.39,9296.0,207.099,207.1787,206.1933,206.4222,9296.0
2025-03-19 13:20:00,207.37,207.5,207.05,207.05,7133.0,206.4023,206.5317,206.0838,206.0838,7133.0
2025-03-19 13:30:00,207.03,207.35,206.93,207.35,4339.0,206.0639,206.3824,205.9644,206.3824,4339.0
2025-03-19 13:40:00,207.24,207.58,206.62,206.7,7677.0,206.2729,206.6113,205.6558,205.7354,7677.0
2025-03-19 13:50:00,206.78,207.07,206.58,206.6,9484.0,205.8151,206.1037,205.616,205.6359,9484.0
2025-03-19 14:00:00,206.51,208.17,206.37,207.28,13560.0,205.5463,207.1986,205.407,206.3127,13560.0
2025-03-19 14:10:00,207.41,208.05,207.37,207.79,9195.0,206.4421,207.0791,206.4023,206.8204,9195.0
2025-03-19 14:20:00,207.79,207.89,207.27,207.37,12163.0,206.8204,206.9199,206.3028,206.4023,12163.0
2025-03-19 14:30:00,207.37,208.68,207.37,208.24,21726.0,206.4023,207.7062,206.4023,207.2683,21726.0
2025-03-19 14:40:00,208.25,208.83,207.89,208.3,15569.0,207.2782,207.8555,206.9199,207.328,15569.0
2025-03-19 14:50:00,208.27,209.37,208.26,209.25,23690.0,207.2981,208.393,207.2882,208.2735,23690.0
2025-03-19 15:00:00,209.24,210.88,209.24,210.86,18014.0,208.2636,209.8959,208.2636,209.876,18014.0
2025-03-19 15:10:00,210.9,211.36,209.9,209.95,44979.0,209.9158,210.3737,208.9205,208.9703,44979.0
2025-03-19 15:20:00,209.85,209.92,207.77,208.07,19914.0,208.8707,208.9404,206.8004,207.099,19914.0
2025-03-19 15:30:00,208.08,208.69,207.85,208.69,29918.0,207.109,207.7162,206.8801,207.7162,29918.0
2025-03-19 15:40:00,208.65,209.44,208.61,208.9,28944.0,207.6763,208.4627,207.6365,207.9252,28944.0
2025-03-19 15:50:00,208.75,208.75,207.22,207.3,142778.0,207.7759,207.7759,206.253,206.3326,142778.0
2025-03-20 09:30:00,204.06,204.72,202.84,203.04,32745.0,203.1078,203.7647,201.8934,202.0925,32745.0
2025-03-20 09:40:00,203.01,203.37,201.53,203.03,32683.0,202.0627,202.421,200.5896,202.0826,32683.0
2025-03-20 09:50:00,203.08,203.6,202.78,202.86,29373.0,202.1323,202.6499,201.8337,201.9134,29373.0
2025-03-20 10:00:00,202.66,204.22,202.46,203.62,36839.0,201.7143,203.267,201.5152,202.6698,36839.0
2025-03-20 10:10:00,203.62,203.83,203.02,203.78,34344.0,202.6698,202.8788,202.0726,202.8291,34344.0
2025-03-20 10:20:00,203.89,204.44,203.8,204.28,6029.0,202.9385,203.486,202.849,203.3267,6029.0
2025-03-20 10:30:00,204.25,204.25,203.42,204.13,12287.0,203.2969,203.2969,202.4707,203.1774,12287.0
2025-03-20 10:40:00,203.98,205.0,203.95,204.55,6693.0,203.0281,204.0434,202.9983,203.5955,6693.0
2025-03-20 10:50:00,204.53,204.76,204.22,204.47,17640.0,203.5756,203.8045,203.267,203.5158,17640.0
2025-03-20 11:00:00,204.49,204.97,204.49,204.85,13667.0,203.5357,204.0135,203.5357,203.8941,13667.0
2025-03-20 11:10:00,204.94,205.21,204.7,204.94,9092.0,203.9836,204.2524,203.7448,203.9836,9092.0
2025-03-20 11:20:00,204.88,205.13,204.76,204.78,7749.0,203.9239,204.1728,203.8045,203.8244,7749.0
2025-03-20 11:30:00,204.87,204.87,204.35,204.63,11200.0,203.914,203.914,203.3964,203.6751,11200.0
2025-03-20 11:40:00,204.78,205.19,204.66,205.09,5680.0,203.8244,204.2325,203.705,204.1329,5680.0
2025-03-20 11:50:00,205.05,205.47,204.79,204.88,8072.0,204.0931,204.5112,203.8343,203.9239,8072.0
2025-03-20 12:00:00,204.84,205.66,204.83,205.12,25787.0,203.8841,204.7003,203.8742,204.1628,25787.0
2025-03-20 12:10:00,204.93,205.15,204.6,205.15,9715.0,203.9737,204.1927,203.6452,204.1927,9715.0
2025-03-20 12:20:00,205.04,205.22,204.33,204.37,18783.0,204.0832,204.2623,203.3765,203.4163,18783.0
2025-03-20 12:30:00,204.48,204.59,203.91,204.19,7685.0,203.5258,203.6353,202.9585,203.2371,7685.0
2025-03-20 12:40:00,204.21,204.23,203.59,203.59,11149.0,203.2571,203.277,202.6399,202.6399,11149.0
2025-03-20 12:50:00,203.59,203.86,203.05,203.17,14734.0,202.6399,202.9087,202.1025,202.2219,14734.0
2025-03-20 13:00:00,203.12,204.1,203.09,204.1,12644.0,202.1721,203.1476,202.1423,203.1476,12644.0
2025-03-20 13:10:00,204.27,204.27,203.95,204.15,4037.0,203.3168,203.3168,202.9983,203.1973,4037.0
2025-03-20 13:20:00,204.18,204.18,203.27,203.37,3915.0,203.2272,203.2272,202.3214,202.421,3915.0
2025-03-20 13:30:00,203.46,203.69,203.32,203.47,5238.0,202.5106,202.7395,202.3712,202.5205,5238.0
2025-03-20 13:40:00,203.74,203.89,203.45,203.63,8264.0,202.7892,202.9385,202.5006,202.6798,8264.0
2025-03-20 13:50:00,203.63,203.63,203.02,203.27,7852.0,202.6798,202.6798,202.0726,202.3214,7852.0
2025-03-20 14:00:00,203.33,203.64,203.33,203.5,5294.0,202.3812,202.6897,202.3812,202.5504,5294.0
2025-03-20 14:10:00,203.38,203.73,203.38,203.45,5363.0,202.4309,202.7793,202.4309,202.5006,5363.0
2025-03-20 14:20:00,203.43,203.54,203.17,203.18,4875.0,202.4807,202.5902,202.2219,202.2319,4875.0
2025-03-20 14:30:00,203.11,203.52,203.0,203.52,5683.0,202.1622,202.5703,202.0527,202.5703,5683.0
2025-03-20 14:40:00,203.6,203.67,203.06,203.48,6232.0,202.6499,202.7196,202.1124,202.5305,6232.0
2025-03-20 14:50:00,203.53,203.75,202.8,202.94,4886.0,202.5802,202.7992,201.8536,201.993,4886.0
2025-03-20 15:00:00,202.81,203.42,202.81,203.35,9982.0,201.8636,202.4707,201.8636,202.4011,9982.0
2025-03-20 15:10:00,203.35,203.53,203.29,203.47,10763.0,202.4011,202.5802,202.3413,202.5205,10763.0
2025-03-20 15:20:00,203.48,203.49,202.69,202.78,24062.0,202.5305,202.5404,201.7441,201.8337,24062.0
2025-03-20 15:30:00,202.81,203.24,202.81,203.06,73831.0,201.8636,202.2916,201.8636,202.1124,73831.0
2025-03-20 15:40:00,203.06,203.48,202.93,203.14,67639.0,202.1124,202.5305,201.983,202.192,67639.0
2025-03-20 15:50:00,203.04,203.17,202.42,202.65,94464.0,202.0925,202.2219,201.4754,201.7043,94464.0
2025-03-21 09:30:00,199.63,200.22,196.95,198.18,278662.0,198.6984,199.2857,196.0309,197.2552,278662.0
2025-03-21 09:40:00,198.39,200.21,198.18,199.32,19044.0,197.4642,199.2757,197.2552,198.3899,19044.0
2025-03-21 09:50:00,199.42,200.26,198.9,199.63,29400.0,198.4894,199.3255,197.9718,198.6984,29400.0
2025-03-21 10:00:00,199.56,200.19,199.13,199.84,21543.0,198.6288,199.2558,198.2008,198.9074,21543.0
2025-03-21 10:10:00,199.62,200.38,199.12,200.13,23143.0,198.6885,199.4449,198.1908,199.1961,23143.0
2025-03-21 10:20:00,200.14,200.29,199.61,199.92,7477.0,199.206,199.3553,198.6785,198.9871,7477.0
2025-03-21 10:30:00,199.92,200.07,198.92,199.14,13148.0,198.9871,199.1364,197.9917,198.2107,13148.0
2025-03-21 10:40:00,199.02,199.43,198.95,198.98,16698.0,198.0913,198.4994,198.0216,198.0515,16698.0
2025-03-21 10:50:00,199.02,199.45,198.85,199.33,24245.0,198.0913,198.5193,197.9221,198.3998,24245.0
2025-03-21 11:00:00,199.44,199.56,199.03,199.2,18053.0,198.5093,198.6288,198.1012,198.2704,18053.0
2025-03-21 11:10:00,199.2,199.2,198.19,198.23,23518.0,198.2704,198.2704,197.2651,197.305,23518.0
2025-03-21 11:20:00,198.12,198.44,197.7,197.78,18454.0,197.1955,197.514,196.7774,196.8571,18454.0
2025-03-21 11:30:00,197.83,198.55,197.83,198.09,23572.0,196.9068,197.6235,196.9068,197.1656,23572.0
2025-03-21 11:40:00,197.99,198.04,197.4,197.76,18742.0,197.0661,197.1158,196.4788,196.8372,18742.0
2025-03-21 11:50:00,197.7,198.13,197.51,197.92,20404.0,196.7774,197.2054,196.5883,196.9964,20404.0
2025-03-21 12:00:00,197.89,198.5,197.81,198.25,19139.0,196.9665,197.5737,196.8869,197.3249,19139.0
2025-03-21 12:10:00,198.34,199.04,198.29,198.92,20471.0,197.4144,198.1112,197.3647,197.9917,20471.0
2025-03-21 12:20:00,198.99,199.81,198.93,199.77,45182.0,198.0614,198.8776,198.0017,198.8378,45182.0
2025-03-21 12:30:00,199.64,200.01,199.58,199.75,19884.0,198.7084,199.0767,198.6487,198.8179,19884.0
2025-03-21 12:40:00,199.86,200.19,199.57,200.06,16764.0,198.9274,199.2558,198.6387,199.1264,16764.0
2025-03-21 12:50:00,200.03,200.78,199.88,200.75,14310.0,199.0966,199.8431,198.9473,199.8132,14310.0
2025-03-21 13:00:00,200.74,200.76,200.45,200.62,11405.0,199.8032,199.8232,199.5146,199.6838,11405.0
2025-03-21 13:10:00,200.63,200.72,200.46,200.55,16639.0,199.6938,199.7833,199.5246,199.6141,16639.0
2025-03-21 13:20:00,200.58,201.01,200.45,200.53,26445.0,199.644,200.072,199.5146,199.5942,26445.0
2025-03-21 13:30:00,200.47,200.78,200.24,200.78,12546.0,199.5345,199.8431,199.3056,199.8431,12546.0
2025-03-21 13:40:00,200.81,201.21,200.81,201.19,8896.0,199.8729,200.2711,199.8729,200.2511,8896.0
2025-03-21 13:50:00,201.2,201.38,200.67,200.71,9499.0,200.2611,200.4403,199.7336,199.7734,9499.0
2025-03-21 14:00:00,200.78,201.05,200.59,200.66,25668.0,199.8431,200.1118,199.6539,199.7236,25668.0
2025-03-21 14:10:00,200.65,200.66,200.36,200.66,25728.0,199.7137,199.7236,199.425,199.7236,25728.0
2025-03-21 14:20:00,200.59,200.62,200.05,200.05,7753.0,199.6539,199.6838,199.1165,199.1165,7753.0
2025-03-21 14:30:00,200.11,200.38,200.08,200.31,13098.0,199.1762,199.4449,199.1463,199.3753,13098.0
2025-03-21 14:40:00,200.27,200.59,200.18,200.46,22506.0,199.3354,199.6539,199.2459,199.5246,22506.0
2025-03-21 14:50:00,200.48,200.97,200.26,200.76,22286.0,199.5445,200.0322,199.3255,199.8232,22286.0
2025-03-21 15:00:00,200.76,200.82,200.3,200.32,27781.0,199.8232,199.8829,199.3653,199.3852,27781.0
2025-03-21 15:10:00,200.28,200.41,199.98,200.22,29337.0,199.3454,199.4748,199.0468,199.2857,29337.0
2025-03-21 15:20:00,200.15,200.71,200.11,200.34,41181.0,199.216,199.7734,199.1762,199.4051,41181.0
2025-03-21 15:30:00,200.34,200.72,200.12,200.58,19137.0,199.4051,199.7833,199.1861,199.644,19137.0
2025-03-21 15:40:00,200.58,200.58,200.14,200.47,26680.0,199.644,199.644,199.206,199.5345,26680.0
2025-03-21 15:50:00,200.51,200.87,200.26,200.64,111698.0,199.5743,199.9326,199.3255,199.7037,111698.0
2025-03-24 09:30:00,206.32,210.07,205.59,209.7,117398.0,205.3572,209.0897,204.6306,208.7214,117398.0
2025-03-24 09:40:00,209.43,209.68,208.11,208.77,56052.0,208.4527,208.7015,207.1389,207.7958,56052.0
2025-03-24 09:50:00,208.77,209.12,208.02,208.41,38295.0,207.7958,208.1441,207.0493,207.4375,38295.0
2025-03-24 10:00:00,208.26,208.96,207.76,208.62,39368.0,207.2882,207.9849,206.7905,207.6465,39368.0
2025-03-24 10:10:00,208.79,210.25,208.6,210.22,32155.0,207.8157,209.2689,207.6266,209.239,32155.0
2025-03-24 10:20:00,210.08,210.14,209.47,209.65,25183.0,209.0997,209.1594,208.4925,208.6717,25183.0
2025-03-24 10:30:00,209.53,209.61,208.75,209.51,17065.0,208.5522,208.6319,207.7759,208.5323,17065.0
2025-03-24 10:40:00,209.39,209.59,209.08,209.46,12413.0,208.4129,208.612,208.1043,208.4826,12413.0
2025-03-24 10:50:00,209.56,210.05,209.3,209.73,19436.0,208.5821,209.0698,208.3233,208.7513,19436.0
2025-03-24 11:00:00,209.68,210.49,209.46,210.41,23119.0,208.7015,209.5078,208.4826,209.4281,23119.0
2025-03-24 11:10:00,210.44,211.14,210.33,210.96,12065.0,209.458,210.1547,209.3485,209.9756,12065.0
2025-03-24 11:20:00,210.97,211.44,210.84,211.11,20193.0,209.9855,210.4533,209.8561,210.1249,20193.0
2025-03-24 11:30:00,211.15,211.23,210.56,210.66,20782.0,210.1647,210.2443,209.5774,209.677,20782.0
2025-03-24 11:40:00,210.55,210.7,210.25,210.6,13660.0,209.5675,209.7168,209.2689,209.6172,13660.0
2025-03-24 11:50:00,210.52,210.66,210.3,210.51,11284.0,209.5376,209.677,209.3186,209.5277,11284.0
2025-03-24 12:00:00,210.43,211.28,210.4,210.81,58569.0,209.448,210.2941,209.4182,209.8263,58569.0
2025-03-24 12:10:00,210.86,211.34,210.86,211.12,40561.0,209.876,210.3538,209.876,210.1348,40561.0
2025-03-24 12:20:00,211.15,211.84,210.8,210.85,39833.0,210.1647,210.8515,209.8163,209.8661,39833.0
2025-03-24 12:30:00,210.88,210.9,209.83,209.96,33779.0,209.8959,209.9158,208.8508,208.9802,33779.0
2025-03-24 12:40:00,209.98,210.43,209.32,210.34,25039.0,209.0001,209.448,208.3432,209.3585,25039.0
2025-03-24 12:50:00,210.41,211.03,210.36,210.75,26541.0,209.4281,210.0452,209.3784,209.7665,26541.0
2025-03-24 13:00:00,210.79,211.17,210.29,210.85,13472.0,209.8064,210.1846,209.3087,209.8661,13472.0
2025-03-24 13:10:00,210.9,210.9,209.88,209.89,10797.0,209.9158,209.9158,208.9006,208.9106,10797.0
2025-03-24 13:20:00,209.75,210.39,209.65,210.39,11257.0,208.7712,209.4082,208.6717,209.4082,11257.0
2025-03-24 13:30:00,210.32,210.68,210.14,210.5,12545.0,209.3385,209.6969,209.1594,209.5177,12545.0
2025-03-24 13:40:00,210.42,210.58,210.24,210.32,13159.0,209.4381,209.5973,209.2589,209.3385,13159.0
2025-03-24 13:50:00,210.32,210.37,209.8,210.1,13684.0,209.3385,209.3883,208.821,209.1196,13684.0
2025-03-24 14:00:00,210.08,210.39,209.85,210.04,14559.0,209.0997,209.4082,208.8707,209.0599,14559.0
2025-03-24 14:10:00,209.99,210.1,209.71,209.72,11940.0,209.0101,209.1196,208.7314,208.7413,11940.0
2025-03-24 14:20:00,209.72,209.81,209.37,209.49,14400.0,208.7413,208.8309,208.393,208.5124,14400.0
2025-03-24 14:30:00,209.58,210.29,209.22,210.24,14338.0,208.602,209.3087,208.2437,209.2589,14338.0
2025-03-24 14:40:00,210.28,210.75,210.15,210.71,22459.0,209.2987,209.7665,209.1693,209.7267,22459.0
2025-03-24 14:50:00,210.62,210.71,210.52,210.56,12861.0,209.6371,209.7267,209.5376,209.5774,12861.0
2025-03-24 15:00:00,210.59,211.37,210.5,211.34,18562.0,209.6073,210.3836,209.5177,210.3538,18562.0
2025-03-24 15:10:00,211.39,211.5,211.14,211.37,23548.0,210.4036,210.513,210.1547,210.3836,23548.0
2025-03-24 15:20:00,211.36,211.62,211.1,211.12,49854.0,210.3737,210.6325,210.1149,210.1348,49854.0
2025-03-24 15:30:00,211.18,211.28,210.89,211.23,32906.0,210.1945,210.2941,209.9059,210.2443,32906.0
2025-03-24 15:40:00,211.24,211.62,211.13,211.51,38093.0,210.2543,210.6325,210.1448,210.523,38093.0
2025-03-24 15:50:00,211.37,212.42,210.97,210.98,229785.0,210.3836,211.4287,209.9855,209.9955,229785.0
2025-03-25 09:30:00,213.91,216.63,212.49,215.92,65996.0,212.9118,215.6191,211.4984,214.9124,65996.0
2025-03-25 09:40:00,215.88,216.14,212.9,213.76,30569.0,214.8726,215.1314,211.9065,212.7625,30569.0
2025-03-25 09:50:00,213.41,213.68,212.18,212.49,40921.0,212.4141,212.6829,211.1899,211.4984,40921.0
2025-03-25 10:00:00,212.49,213.29,211.18,212.94,54950.0,211.4984,212.2947,210.1945,211.9463,54950.0
2025-03-25 10:10:00,213.3,213.65,212.33,212.51,36571.0,212.3046,212.653,211.3392,211.5183,36571.0
2025-03-25 10:20:00,212.51,213.02,212.23,212.93,33870.0,211.5183,212.0259,211.2396,211.9364,33870.0
2025-03-25 10:30:00,212.99,212.99,212.05,212.57,17048.0,211.9961,211.9961,211.0605,211.578,17048.0
2025-03-25 10:40:00,212.59,213.1,212.57,213.09,7109.0,211.598,212.1056,211.578,212.0956,7109.0
2025-03-25 10:50:00,213.07,213.16,212.48,212.59,9352.0,212.0757,212.1653,211.4885,211.598,9352.0
2025-03-25 11:00:00,212.59,213.39,212.59,213.21,15729.0,211.598,212.3942,211.598,212.2151,15729.0
2025-03-25 11:10:00,213.29,213.52,212.95,212.96,15646.0,212.2947,212.5236,211.9563,211.9662,15646.0
2025-03-25 11:20:00,213.28,213.81,213.09,213.63,4193.0,212.2847,212.8123,212.0956,212.6331,4193.0
2025-03-25 11:30:00,213.58,213.58,212.8,212.8,8422.0,212.5833,212.5833,211.807,211.807,8422.0
2025-03-25 11:40:00,212.92,212.92,212.3,212.47,5877.0,211.9264,211.9264,211.3093,211.4785,5877.0
2025-03-25 11:50:00,212.56,212.57,212.08,212.5,9768.0,211.5681,211.578,211.0903,211.5084,9768.0
2025-03-25 12:00:00,212.48,212.58,212.26,212.43,7258.0,211.4885,211.588,211.2695,211.4387,7258.0
2025-03-25 12:10:00,212.44,212.48,211.98,212.31,10318.0,211.4487,211.4885,210.9908,211.3193,10318.0
2025-03-25 12:20:00,212.34,212.52,212.2,212.4,9974.0,211.3491,211.5283,211.2098,211.4088,9974.0
2025-03-25 12:30:00,212.45,212.46,212.07,212.09,7987.0,211.4586,211.4686,211.0804,211.1003,7987.0
2025-03-25 12:40:00,212.09,212.36,211.95,212.36,6881.0,211.1003,211.369,210.9609,211.369,6881.0
2025-03-25 12:50:00,212.32,212.32,212.13,212.19,10993.0,211.3292,211.3292,211.1401,211.1998,10993.0
2025-03-25 13:00:00,212.27,212.39,212.04,212.17,9688.0,211.2794,211.3989,211.0505,211.1799,9688.0
2025-03-25 13:10:00,212.12,212.18,211.55,211.62,8393.0,211.1301,211.1899,210.5628,210.6325,8393.0
2025-03-25 13:20:00,211.61,211.65,211.14,211.18,8185.0,210.6225,210.6623,210.1547,210.1945,8185.0
2025-03-25 13:30:00,211.28,212.05,211.28,211.99,8730.0,210.2941,211.0605,210.2941,211.0008,8730.0
2025-03-25 13:40:00,211.9,212.12,211.55,212.11,14957.0,210.9112,211.1301,210.5628,211.1202,14957.0
2025-03-25 13:50:00,212.11,212.12,211.66,211.71,8558.0,211.1202,211.1301,210.6723,210.7221,8558.0
2025-03-25 14:00:00,211.69,211.69,211.16,211.5,9460.0,210.7022,210.7022,210.1746,210.513,9460.0
2025-03-25 14:10:00,211.53,211.66,211.41,211.62,10974.0,210.5429,210.6723,210.4235,210.6325,10974.0
2025-03-25 14:20:00,211.62,211.68,210.99,211.06,12830.0,210.6325,210.6922,210.0054,210.0751,12830.0
2025-03-25 14:30:00,211.17,211.59,211.08,211.53,9552.0,210.1846,210.6026,210.095,210.5429,9552.0
2025-03-25 14:40:00,211.48,211.54,210.85,210.88,18291.0,210.4931,210.5529,209.8661,209.8959,18291.0
2025-03-25 14:50:00,210.83,211.29,210.75,211.15,16641.0,209.8462,210.304,209.7665,210.1647,16641.0
2025-03-25 15:00:00,211.17,211.64,211.15,211.3,15484.0,210.1846,210.6524,210.1647,210.314,15484.0
2025-03-25 15:10:00,211.3,211.44,211.05,211.42,15921.0,210.314,210.4533,210.0651,210.4334,15921.0
2025-03-25 15:20:00,211.38,211.41,210.98,211.03,14629.0,210.3936,210.4235,209.9955,210.0452,14629.0
2025-03-25 15:30:00,211.03,211.57,211.03,211.08,20265.0,210.0452,210.5827,210.0452,210.095,20265.0
2025-03-25 15:40:00,211.09,212.04,211.02,211.88,27712.0,210.105,211.0505,210.0353,210.8913,27712.0
2025-03-25 15:50:00,211.81,211.95,210.88,211.2,128912.0,210.8216,210.9609,209.8959,210.2144,128912.0
2025-03-26 09:30:00,210.72,212.61,210.0,211.63,28669.0,209.7367,211.6179,209.02,210.6424,28669.0
2025-03-26 09:40:00,211.58,212.18,210.54,210.98,17861.0,210.5927,211.1899,209.5575,209.9955,17861.0
2025-03-26 09:50:00,211.01,211.18,209.99,210.49,14036.0,210.0253,210.1945,209.0101,209.5078,14036.0
2025-03-26 10:00:00,210.34,210.75,209.02,209.23,10136.0,209.3585,209.7665,208.0446,208.2536,10136.0
2025-03-26 10:10:00,209.24,210.06,208.83,209.42,10841.0,208.2636,209.0798,207.8555,208.4427,10841.0
2025-03-26 10:20:00,209.11,209.44,208.83,208.99,11517.0,208.1342,208.4627,207.8555,208.0148,11517.0
2025-03-26 10:30:00,208.83,209.45,208.82,209.1,15125.0,207.8555,208.4726,207.8455,208.1242,15125.0
2025-03-26 10:40:00,209.12,209.14,208.31,208.44,16348.0,208.1441,208.1641,207.3379,207.4673,16348.0
2025-03-26 10:50:00,208.47,209.2,208.04,208.04,9092.0,207.4972,208.2238,207.0692,207.0692,9092.0
2025-03-26 11:00:00,208.01,208.5,208.01,208.37,6757.0,207.0393,207.527,207.0393,207.3976,6757.0
2025-03-26 11:10:00,208.33,208.59,208.1,208.33,11028.0,207.3578,207.6166,207.1289,207.3578,11028.0
2025-03-26 11:20:00,208.26,208.48,207.19,207.46,10382.0,207.2882,207.5071,206.2232,206.4919,10382.0
2025-03-26 11:30:00,207.55,208.57,207.41,208.39,16815.0,206.5815,207.5967,206.4421,207.4176,16815.0
2025-03-26 11:40:00,208.32,208.56,207.83,208.04,7975.0,207.3479,207.5868,206.8602,207.0692,7975.0
2025-03-26 11:50:00,208.03,208.03,206.87,207.29,23574.0,207.0592,207.0592,205.9046,206.3227,23574.0
2025-03-26 12:00:00,207.2,207.25,206.71,207.08,17700.0,206.2331,206.2829,205.7454,206.1137,17700.0
2025-03-26 12:10:00,206.95,207.08,206.12,206.17,18705.0,205.9843,206.1137,205.1581,205.2079,18705.0
2025-03-26 12:20:00,206.17,206.5,205.8,206.5,23506.0,205.2079,205.5364,204.8396,205.5364,23506.0
2025-03-26 12:30:00,206.45,206.85,206.31,206.37,10336.0,205.4866,205.8847,205.3473,205.407,10336.0
2025-03-26 12:40:00,206.37,206.57,206.24,206.44,20265.0,205.407,205.606,205.2776,205.4767,20265.0
2025-03-26 12:50:00,206.46,206.46,205.5,205.73,38186.0,205.4966,205.4966,204.541,204.77,38186.0
2025-03-26 13:00:00,205.82,206.13,205.37,205.6,55300.0,204.8595,205.1681,204.4116,204.6406,55300.0
2025-03-26 13:10:00,205.54,205.54,204.83,204.89,83614.0,204.5808,204.5808,203.8742,203.9339,83614.0
2025-03-26 13:20:00,204.88,205.04,203.68,204.0,85558.0,203.9239,204.0832,202.7295,203.048,85558.0
2025-03-26 13:30:00,204.0,204.0,203.16,203.25,52320.0,203.048,203.048,202.212,202.3015,52320.0
2025-03-26 13:40:00,203.34,203.99,202.87,203.56,78067.0,202.3911,203.0381,201.9233,202.6101,78067.0
2025-03-26 13:50:00,203.53,203.88,202.87,202.98,40750.0,202.5802,202.9286,201.9233,202.0328,40750.0
2025-03-26 14:00:00,202.98,203.53,202.94,203.51,62265.0,202.0328,202.5802,201.993,202.5603,62265.0
2025-03-26 14:10:00,203.47,204.35,203.46,204.19,107486.0,202.5205,203.3964,202.5106,203.2371,107486.0
2025-03-26 14:20:00,204.11,205.04,204.1,204.84,121927.0,203.1575,204.0832,203.1476,203.8841,121927.0
2025-03-26 14:30:00,204.86,205.56,204.85,205.36,60769.0,203.904,204.6008,203.8941,204.4017,60769.0
2025-03-26 14:40:00,205.37,205.48,204.62,204.78,93344.0,204.4116,204.5211,203.6651,203.8244,93344.0
2025-03-26 14:50:00,204.88,205.11,204.53,204.63,66474.0,203.9239,204.1529,203.5756,203.6751,66474.0
2025-03-26 15:00:00,204.66,205.55,204.6,204.63,71291.0,203.705,204.5908,203.6452,203.6751,71291.0
2025-03-26 15:10:00,204.72,205.3,204.51,205.07,63262.0,203.7647,204.342,203.5557,204.113,63262.0
2025-03-26 15:20:00,205.02,205.29,204.8,204.9,47037.0,204.0633,204.332,203.8443,203.9438,47037.0
2025-03-26 15:30:00,204.86,205.93,204.72,205.93,54153.0,203.904,204.969,203.7647,204.969,54153.0
2025-03-26 15:40:00,205.89,206.61,205.79,206.52,126883.0,204.9292,205.6459,204.8297,205.5563,126883.0
2025-03-26 15:50:00,206.28,206.54,205.35,205.75,214749.0,205.3174,205.5762,204.3917,204.7899,214749.0
2025-03-27 09:30:00,203.28,203.33,199.09,200.31,138937.0,202.3314,202.3812,198.1609,199.3753,138937.0
2025-03-27 09:40:00,199.94,201.76,198.72,201.45,46060.0,199.007,200.8185,197.7927,200.5099,46060.0
2025-03-27 09:50:00,201.64,202.04,200.98,201.2,18460.0,200.699,201.0972,200.0421,200.2611,18460.0
2025-03-27 10:00:00,201.65,201.65,199.92,200.87,55379.0,200.709,200.709,198.9871,199.9326,55379.0
2025-03-27 10:10:00,200.84,201.32,200.06,201.3,63844.0,199.9028,200.3805,199.1264,200.3606,63844.0
2025-03-27 10:20:00,201.15,202.61,200.88,202.6,39842.0,200.2113,201.6645,199.9426,201.6546,39842.0
2025-03-27 10:30:00,202.66,203.87,202.44,203.55,38404.0,201.7143,202.9186,201.4953,202.6001,38404.0
2025-03-27 10:40:00,203.37,203.52,202.99,203.25,19988.0,202.421,202.5703,202.0427,202.3015,19988.0
2025-03-27 10:50:00,203.14,203.61,203.09,203.51,15490.0,202.192,202.6599,202.1423,202.5603,15490.0
2025-03-27 11:00:00,203.51,203.51,202.47,202.52,24800.0,202.5603,202.5603,201.5252,201.5749,24800.0
2025-03-27 11:10:00,202.47,202.53,201.46,201.48,11156.0,201.5252,201.5849,200.5199,200.5398,11156.0
2025-03-27 11:20:00,201.61,201.61,200.89,201.18,23366.0,200.6692,200.6692,199.9525,200.2412,23366.0
2025-03-27 11:30:00,201.14,201.21,200.61,200.88,60261.0,200.2014,200.2711,199.6739,199.9426,60261.0
2025-03-27 11:40:00,200.82,201.16,200.72,200.88,28974.0,199.8829,200.2213,199.7833,199.9426,28974.0
2025-03-27 11:50:00,200.8,201.15,200.79,200.86,9398.0,199.863,200.2113,199.853,199.9227,9398.0
2025-03-27 12:00:00,200.81,201.35,200.81,201.22,20621.0,199.8729,200.4104,199.8729,200.281,20621.0
2025-03-27 12:10:00,201.16,201.85,200.92,201.84,20206.0,200.2213,200.9081,199.9824,200.8981,20206.0
2025-03-27 12:20:00,201.77,202.0,200.69,200.88,19042.0,200.8284,201.0574,199.7535,199.9426,19042.0
2025-03-27 12:30:00,200.84,201.2,200.53,200.57,15242.0,199.9028,200.2611,199.5942,199.634,15242.0
2025-03-27 12:40:00,200.75,201.11,200.6,200.7,17558.0,199.8132,200.1715,199.6639,199.7634,17558.0
2025-03-27 12:50:00,200.7,200.7,199.93,200.07,19422.0,199.7634,199.7634,198.997,199.1364,19422.0
2025-03-27 13:00:00,200.11,200.41,200.0,200.02,33905.0,199.1762,199.4748,199.0667,199.0866,33905.0
2025-03-27 13:10:00,199.96,200.27,199.79,199.97,72669.0,199.0269,199.3354,198.8577,199.0368,72669.0
2025-03-27 13:20:00,199.82,200.0,199.34,199.34,37656.0,198.8875,199.0667,198.4098,198.4098,37656.0
2025-03-27 13:30:00,199.47,200.18,199.47,199.99,34363.0,198.5392,199.2459,198.5392,199.0567,34363.0
2025-03-27 13:40:00,199.97,200.47,199.7,200.33,12042.0,199.0368,199.5345,198.7681,199.3952,12042.0
2025-03-27 13:50:00,200.38,200.62,200.09,200.19,14962.0,199.4449,199.6838,199.1563,199.2558,14962.0
2025-03-27 14:00:00,200.3,201.5,200.24,201.31,21655.0,199.3653,200.5597,199.3056,200.3706,21655.0
2025-03-27 14:10:00,201.37,201.59,201.0,201.06,16167.0,200.4303,200.6493,200.062,200.1218,16167.0
2025-03-27 14:20:00,201.0,201.25,200.57,200.67,16581.0,200.062,200.3109,199.634,199.7336,16581.0
2025-03-27 14:30:00,200.62,200.9,200.5,200.9,34531.0,199.6838,199.9625,199.5644,199.9625,34531.0
2025-03-27 14:40:00,200.87,201.33,200.81,201.27,41707.0,199.9326,200.3905,199.8729,200.3308,41707.0
2025-03-27 14:50:00,201.34,201.59,200.91,200.92,11856.0,200.4004,200.6493,199.9725,199.9824,11856.0
2025-03-27 15:00:00,200.92,201.47,200.92,201.24,8393.0,199.9824,200.5298,199.9824,200.3009,8393.0
2025-03-27 15:10:00,201.31,201.83,201.12,201.81,19480.0,200.3706,200.8882,200.1815,200.8683,19480.0
2025-03-27 15:20:00,201.82,202.24,201.5,201.82,25254.0,200.8782,201.2962,200.5597,200.8782,25254.0
2025-03-27 15:30:00,201.74,201.83,201.39,201.43,24002.0,200.7986,200.8882,200.4502,200.49,24002.0
2025-03-27 15:40:00,201.41,201.62,201.21,201.45,35786.0,200.4701,200.6791,200.2711,200.5099,35786.0
2025-03-27 15:50:00,201.34,201.51,199.91,200.0,198687.0,200.4004,200.5697,198.9771,199.0667,198687.0
2025-03-28 09:30:00,198.6,199.08,197.0,197.84,31491.0,197.6732,198.151,196.0807,196.9168,31491.0
2025-03-28 09:40:00,197.17,197.43,196.14,197.43,22815.0,196.2499,196.5087,195.2247,196.5087,22815.0
2025-03-28 09:50:00,197.43,197.44,196.74,196.8,30273.0,196.5087,196.5186,195.8219,195.8816,30273.0
2025-03-28 10:00:00,196.8,197.62,196.06,196.95,29375.0,195.8816,196.6978,195.1451,196.0309,29375.0
2025-03-28 10:10:00,197.06,197.15,196.12,196.9,62219.0,196.1404,196.23,195.2048,195.9812,62219.0
2025-03-28 10:20:00,196.93,197.58,196.38,196.54,55400.0,196.011,196.658,195.4636,195.6228,55400.0
2025-03-28 10:30:00,196.61,196.82,195.71,196.39,42305.0,195.6925,195.9015,194.7967,195.4735,42305.0
2025-03-28 10:40:00,196.42,196.47,195.0,195.25,25096.0,195.5034,195.5532,194.09,194.3389,25096.0
2025-03-28 10:50:00,195.25,195.47,194.45,194.61,23653.0,194.3389,194.5578,193.5426,193.7019,23653.0
2025-03-28 11:00:00,194.71,194.9,193.84,193.97,56842.0,193.8014,193.9905,192.9354,193.0648,56842.0
2025-03-28 11:10:00,194.0,194.71,194.0,194.55,14507.0,193.0947,193.8014,193.0947,193.6421,14507.0
2025-03-28 11:20:00,194.47,194.78,193.84,194.09,21106.0,193.5625,193.8711,192.9354,193.1843,21106.0
2025-03-28 11:30:00,194.25,194.45,193.99,193.99,26559.0,193.3435,193.5426,193.0847,193.0847,26559.0
2025-03-28 11:40:00,194.13,194.13,193.52,193.76,12705.0,193.2241,193.2241,192.6169,192.8558,12705.0
2025-03-28 11:50:00,193.75,193.77,192.3,192.34,26976.0,192.8459,192.8658,191.4026,191.4424,26976.0
2025-03-28 12:00:00,192.31,192.9,192.14,192.2,34451.0,191.4126,191.9998,191.2434,191.3031,34451.0
2025-03-28 12:10:00,192.2,192.52,191.51,191.56,20617.0,191.3031,191.6216,190.6163,190.6661,20617.0
2025-03-28 12:20:00,191.7,191.7,190.84,191.25,80005.0,190.8054,190.8054,189.9494,190.3575,80005.0
2025-03-28 12:30:00,191.16,191.6,191.06,191.26,83989.0,190.268,190.7059,190.1684,190.3675,83989.0
2025-03-28 12:40:00,191.34,191.9,191.12,191.6,37597.0,190.4471,191.0045,190.2281,190.7059,37597.0
2025-03-28 12:50:00,191.6,191.88,191.46,191.59,128664.0,190.7059,190.9846,190.5666,190.6959,128664.0
2025-03-28 13:00:00,191.53,191.53,189.96,190.05,58111.0,190.6362,190.6362,189.0736,189.1631,58111.0
2025-03-28 13:10:00,189.95,190.68,189.89,190.08,71553.0,189.0636,189.7902,189.0039,189.193,71553.0
2025-03-28 13:20:00,190.17,190.3,189.46,189.56,40156.0,189.2826,189.412,188.5759,188.6754,40156.0
2025-03-28 13:30:00,189.61,189.8,188.85,189.55,28782.0,188.7252,188.9143,187.9687,188.6655,28782.0
2025-03-28 13:40:00,189.54,190.06,189.35,189.91,46352.0,188.6555,189.1731,188.4664,189.0238,46352.0
2025-03-28 13:50:00,189.91,190.57,189.78,190.57,41537.0,189.0238,189.6807,188.8944,189.6807,41537.0
2025-03-28 14:00:00,190.53,190.85,190.06,190.34,40467.0,189.6409,189.9594,189.1731,189.4518,40467.0
2025-03-28 14:10:00,190.32,190.59,190.11,190.34,30072.0,189.4319,189.7006,189.2229,189.4518,30072.0
2025-03-28 14:20:00,190.37,190.43,189.92,190.32,49960.0,189.4816,189.5414,189.0337,189.4319,49960.0
2025-03-28 14:30:00,190.31,190.43,190.02,190.16,51898.0,189.4219,189.5414,189.1333,189.2726,51898.0
2025-03-28 14:40:00,190.21,190.45,190.03,190.21,57317.0,189.3224,189.5613,189.1432,189.3224,57317.0
2025-03-28 14:50:00,190.11,191.74,190.11,191.31,46212.0,189.2229,190.8452,189.2229,190.4173,46212.0
2025-03-28 15:00:00,191.41,191.53,191.04,191.21,90721.0,190.5168,190.6362,190.1485,190.3177,90721.0
2025-03-28 15:10:00,191.25,191.25,190.59,190.91,71161.0,190.3575,190.3575,189.7006,190.0191,71161.0
2025-03-28 15:20:00,190.96,190.96,190.0,190.0,24976.0,190.0689,190.0689,189.1134,189.1134,24976.0
2025-03-28 15:30:00,190.04,190.2,189.4,189.53,36716.0,189.1532,189.3124,188.5162,188.6456,36716.0
2025-03-28 15:40:00,189.54,190.1,189.15,189.66,190644.0,188.6555,189.2129,188.2673,188.775,190644.0
2025-03-28 15:50:00,189.7,190.05,189.03,190.05,267105.0,188.8148,189.1631,188.1479,189.1631,267105.0
2025-03-31 09:30:00,187.59,187.59,184.32,186.56,93693.0,186.7146,186.7146,183.4599,185.6894,93693.0
2025-03-31 09:40:00,186.26,186.26,183.56,185.22,48766.0,185.3908,185.3908,182.7034,184.3557,48766.0
2025-03-31 09:50:00,185.24,186.9,185.0,186.41,57547.0,184.3756,186.0278,184.1367,185.5401,57547.0
2025-03-31 10:00:00,186.45,187.23,186.28,187.05,78978.0,185.5799,186.3563,185.4107,186.1771,78978.0
2025-03-31 10:10:00,186.92,187.53,185.86,186.24,40836.0,186.0477,186.6549,184.9927,185.3709,40836.0
2025-03-31 10:20:00,186.16,186.48,185.48,186.04,18980.0,185.2913,185.6098,184.6145,185.1718,18980.0
2025-03-31 10:30:00,186.06,187.12,186.03,186.74,99067.0,185.1918,186.2468,185.1619,185.8686,99067.0
2025-03-31 10:40:00,186.73,187.45,186.33,186.68,34735.0,185.8586,186.5753,185.4605,185.8089,34735.0
2025-03-31 10:50:00,186.7,186.7,186.0,186.22,22253.0,185.8288,185.8288,185.132,185.351,22253.0
2025-03-31 11:00:00,186.23,186.79,186.21,186.25,26022.0,185.361,185.9183,185.3411,185.3809,26022.0
2025-03-31 11:10:00,186.25,186.78,185.92,186.7,33221.0,185.3809,185.9084,185.0524,185.8288,33221.0
2025-03-31 11:20:00,186.7,187.28,186.68,186.77,61427.0,185.8288,186.4061,185.8089,185.8984,61427.0
2025-03-31 11:30:00,186.78,187.25,186.58,186.75,61768.0,185.9084,186.3762,185.7093,185.8785,61768.0
2025-03-31 11:40:00,186.8,186.95,186.41,186.44,55465.0,185.9283,186.0776,185.5401,185.57,55465.0
2025-03-31 11:50:00,186.37,186.43,185.75,185.9,34801.0,185.5003,185.56,184.8832,185.0325,34801.0
2025-03-31 12:00:00,185.94,186.28,185.45,185.72,32932.0,185.0723,185.4107,184.5846,184.8533,32932.0
2025-03-31 12:10:00,185.59,185.71,185.16,185.53,35205.0,184.7239,184.8434,184.296,184.6642,35205.0
2025-03-31 12:20:00,185.53,186.36,185.42,186.31,54348.0,184.6642,185.4904,184.5547,185.4406,54348.0
2025-03-31 12:30:00,186.31,186.45,185.91,186.04,25769.0,185.4406,185.5799,185.0425,185.1718,25769.0
2025-03-31 12:40:00,186.09,186.2,185.89,186.19,28858.0,185.2216,185.3311,185.0225,185.3211,28858.0
2025-03-31 12:50:00,186.19,186.34,185.68,185.87,31349.0,185.3211,185.4704,184.8135,185.0026,31349.0
2025-03-31 13:00:00,185.8,187.14,185.6,186.83,77407.0,184.933,186.2667,184.7339,185.9582,77407.0
2025-03-31 13:10:00,186.83,187.31,186.39,186.39,88582.0,185.9582,186.4359,185.5202,185.5202,88582.0
2025-03-31 13:20:00,186.4,186.41,185.98,186.24,19722.0,185.5302,185.5401,185.1121,185.3709,19722.0
2025-03-31 13:30:00,186.26,186.77,186.26,186.77,28666.0,185.3908,185.8984,185.3908,185.8984,28666.0
2025-03-31 13:40:00,186.68,186.71,186.05,186.29,44615.0,185.8089,185.8387,185.1818,185.4207,44615.0
2025-03-31 13:50:00,186.33,186.64,185.92,185.92,19676.0,185.4605,185.769,185.0524,185.0524,19676.0
2025-03-31 14:00:00,185.89,187.29,185.86,187.28,58143.0,185.0225,186.416,184.9927,186.4061,58143.0
2025-03-31 14:10:00,187.39,187.65,186.87,187.27,97949.0,186.5155,186.7743,185.998,186.3961,97949.0
2025-03-31 14:20:00,187.28,187.83,187.08,187.82,49482.0,186.4061,186.9535,186.207,186.9435,49482.0
2025-03-31 14:30:00,187.81,188.85,187.74,188.8,55212.0,186.9336,187.9687,186.8639,187.919,55212.0
2025-03-31 14:40:00,188.79,189.95,188.79,189.33,38065.0,187.909,189.0636,187.909,188.4465,38065.0
2025-03-31 14:50:00,189.33,189.57,188.57,188.57,33396.0,188.4465,188.6854,187.69,187.69,33396.0
2025-03-31 15:00:00,188.5,189.52,188.5,188.96,43919.0,187.6204,188.6356,187.6204,188.0782,43919.0
2025-03-31 15:10:00,188.83,189.34,188.47,188.64,73705.0,187.9488,188.4564,187.5905,187.7597,73705.0
2025-03-31 15:20:00,188.7,189.23,188.67,188.7,129700.0,187.8194,188.347,187.7896,187.8194,129700.0
2025-03-31 15:30:00,188.69,190.29,188.67,190.0,116513.0,187.8095,189.402,187.7896,189.1134,116513.0
2025-03-31 15:40:00,190.02,191.11,189.49,190.03,74111.0,189.1333,190.2182,188.6057,189.1432,74111.0
2025-03-31 15:50:00,189.92,190.31,188.96,190.16,396309.0,189.0337,189.4219,188.0782,189.2726,396309.0
2025-04-01 09:30:00,188.73,188.73,186.28,186.56,55330.0,187.8493,187.8493,185.4107,185.6894,55330.0
2025-04-01 09:40:00,186.66,187.54,186.02,186.9,24687.0,185.789,186.6648,185.1519,186.0278,24687.0
2025-04-01 09:50:00,186.86,187.32,185.69,186.13,37916.0,185.988,186.4459,184.8235,185.2614,37916.0
2025-04-01 10:00:00,186.04,186.81,185.59,185.81,26938.0,185.1718,185.9383,184.7239,184.9429,26938.0
2025-04-01 10:10:00,185.83,185.92,184.84,184.92,30747.0,184.9628,185.0524,183.9774,184.0571,30747.0
2025-04-01 10:20:00,184.96,184.99,184.3,184.79,28429.0,184.0969,184.1267,183.44,183.9277,28429.0
2025-04-01 10:30:00,184.79,186.69,184.79,186.38,45307.0,183.9277,185.8188,183.9277,185.5103,45307.0
2025-04-01 10:40:00,186.32,186.85,186.24,186.68,50723.0,185.4505,185.9781,185.3709,185.8089,50723.0
2025-04-01 10:50:00,186.67,188.04,186.62,187.9,22633.0,185.7989,187.1625,185.7491,187.0232,22633.0
2025-04-01 11:00:00,187.96,188.36,187.86,188.15,17840.0,187.0829,187.481,186.9834,187.272,17840.0
2025-04-01 11:10:00,188.07,189.12,187.92,188.84,14292.0,187.1924,188.2375,187.0431,187.9588,14292.0
2025-04-01 11:20:00,188.81,188.81,188.28,188.28,15279.0,187.9289,187.9289,187.4014,187.4014,15279.0
2025-04-01 11:30:00,188.29,188.71,188.02,188.49,21330.0,187.4113,187.8294,187.1426,187.6104,21330.0
2025-04-01 11:40:00,188.44,188.74,188.22,188.63,11243.0,187.5606,187.8592,187.3417,187.7498,11243.0
2025-04-01 11:50:00,188.67,188.77,188.27,188.72,10055.0,187.7896,187.8891,187.3914,187.8393,10055.0
2025-04-01 12:00:00,188.75,188.97,188.59,188.87,9415.0,187.8692,188.0882,187.7099,187.9886,9415.0
2025-04-01 12:10:00,188.79,189.35,188.58,189.25,7669.0,187.909,188.4664,187.7,188.3669,7669.0
2025-04-01 12:20:00,189.25,189.58,188.61,188.68,26926.0,188.3669,188.6953,187.7299,187.7995,26926.0
2025-04-01 12:30:00,188.69,188.77,187.86,187.93,22356.0,187.8095,187.8891,186.9834,187.053,22356.0
2025-04-01 12:40:00,187.94,188.03,187.37,188.03,30350.0,187.063,187.1526,186.4956,187.1526,30350.0
2025-04-01 12:50:00,188.05,189.07,187.96,188.94,13897.0,187.1725,188.1877,187.0829,188.0583,13897.0
2025-04-01 13:00:00,188.94,189.08,188.52,188.69,21909.0,188.0583,188.1977,187.6403,187.8095,21909.0
2025-04-01 13:10:00,188.72,189.14,188.44,188.48,22884.0,187.8393,188.2574,187.5606,187.6005,22884.0
2025-04-01 13:20:00,188.37,188.54,188.22,188.26,17691.0,187.491,187.6602,187.3417,187.3815,17691.0
2025-04-01 13:30:00,188.26,188.6,188.24,188.41,13993.0,187.3815,187.7199,187.3616,187.5308,13993.0
2025-04-01 13:40:00,188.41,188.93,188.41,188.63,14242.0,187.5308,188.0484,187.5308,187.7498,14242.0
2025-04-01 13:50:00,188.63,188.83,188.23,188.28,25262.0,187.7498,187.9488,187.3516,187.4014,25262.0
2025-04-01 14:00:00,188.28,188.28,186.86,187.04,15371.0,187.4014,187.4014,185.988,186.1672,15371.0
2025-04-01 14:10:00,186.91,187.29,186.73,186.76,15124.0,186.0378,186.416,185.8586,185.8885,15124.0
2025-04-01 14:20:00,186.76,186.91,186.23,186.83,16461.0,185.8885,186.0378,185.361,185.9582,16461.0
2025-04-01 14:30:00,186.78,187.21,186.39,186.43,25699.0,185.9084,186.3364,185.5202,185.56,25699.0
2025-04-01 14:40:00,186.47,186.79,186.33,186.41,29820.0,185.5998,185.9183,185.4605,185.5401,29820.0
2025-04-01 14:50:00,186.41,187.45,186.0,187.1,26308.0,185.5401,186.5753,185.132,186.2269,26308.0
2025-04-01 15:00:00,187.04,187.59,186.83,186.83,27358.0,186.1672,186.7146,185.9582,185.9582,27358.0
2025-04-01 15:10:00,186.79,187.37,186.72,187.09,27036.0,185.9183,186.4956,185.8487,186.2169,27036.0
2025-04-01 15:20:00,187.15,187.5,186.93,187.24,25714.0,186.2767,186.625,186.0577,186.3662,25714.0
2025-04-01 15:30:00,187.15,188.11,187.08,188.05,30612.0,186.2767,187.2322,186.207,187.1725,30612.0
2025-04-01 15:40:00,187.97,188.87,187.86,188.86,36197.0,187.0928,187.9886,186.9834,187.9787,36197.0
2025-04-01 15:50:00,188.86,190.14,188.68,190.01,174278.0,187.9787,189.2527,187.7995,189.1233,174278.0
2025-04-02 09:30:00,186.4,190.54,186.4,189.67,44411.0,185.5302,189.6508,185.5302,188.7849,44411.0
2025-04-02 09:40:00,189.34,190.47,188.72,190.12,26047.0,188.4564,189.5812,187.8393,189.2328,26047.0
2025-04-02 09:50:00,190.04,190.46,188.88,189.29,17584.0,189.1532,189.5712,187.9986,188.4067,17584.0
2025-04-02 10:00:00,189.3,191.59,189.14,190.47,26038.0,188.4166,190.6959,188.2574,189.5812,26038.0
2025-04-02 10:10:00,190.65,190.65,190.02,190.15,9970.0,189.7603,189.7603,189.1333,189.2627,9970.0
2025-04-02 10:20:00,190.04,190.89,189.94,190.61,13930.0,189.1532,189.9992,189.0536,189.7205,13930.0
2025-04-02 10:30:00,190.47,191.05,190.16,190.24,38425.0,189.5812,190.1585,189.2726,189.3522,38425.0
2025-04-02 10:40:00,190.32,190.74,190.0,190.41,17700.0,189.4319,189.8499,189.1134,189.5215,17700.0
2025-04-02 10:50:00,190.43,191.23,190.42,191.22,17558.0,189.5414,190.3376,189.5314,190.3277,17558.0
2025-04-02 11:00:00,191.03,191.59,190.83,191.52,13224.0,190.1386,190.6959,189.9395,190.6263,13224.0
2025-04-02 11:10:00,191.38,192.27,191.35,192.26,15438.0,190.4869,191.3728,190.4571,191.3628,15438.0
2025-04-02 11:20:00,192.32,193.41,192.32,192.94,37309.0,191.4225,192.5075,191.4225,192.0396,37309.0
2025-04-02 11:30:00,193.02,193.48,192.85,193.4,31745.0,192.1193,192.5771,191.9501,192.4975,31745.0
2025-04-02 11:40:00,193.4,193.66,192.62,192.69,29424.0,192.4975,192.7563,191.7211,191.7908,29424.0
2025-04-02 11:50:00,192.68,193.03,192.47,192.74,15137.0,191.7809,192.1292,191.5718,191.8406,15137.0
2025-04-02 12:00:00,192.79,193.03,192.59,192.64,12712.0,191.8903,192.1292,191.6913,191.741,12712.0
2025-04-02 12:10:00,192.7,193.99,192.7,193.99,57475.0,191.8008,193.0847,191.8008,193.0847,57475.0
2025-04-02 12:20:00,194.01,194.95,193.96,194.94,46907.0,193.1047,194.0403,193.0549,194.0303,46907.0
2025-04-02 12:30:00,194.85,195.49,194.58,194.62,56666.0,193.9407,194.5777,193.672,193.7118,56666.0
2025-04-02 12:40:00,194.72,195.26,194.5,195.21,12942.0,193.8113,194.3488,193.5924,194.2991,12942.0
2025-04-02 12:50:00,195.3,195.58,194.95,195.34,18526.0,194.3886,194.6673,194.0403,194.4284,18526.0
2025-04-02 13:00:00,195.36,196.26,195.28,195.97,18781.0,194.4484,195.3442,194.3687,195.0555,18781.0
2025-04-02 13:10:00,196.04,196.59,196.04,196.23,14142.0,195.1252,195.6726,195.1252,195.3143,14142.0
2025-04-02 13:20:00,196.22,196.33,195.67,195.87,42261.0,195.3043,195.4138,194.7569,194.956,42261.0
2025-04-02 13:30:00,195.87,195.98,194.52,194.77,25137.0,194.956,195.0655,193.6123,193.8611,25137.0
2025-04-02 13:40:00,194.83,194.99,193.73,193.86,24968.0,193.9208,194.0801,192.826,192.9554,24968.0
2025-04-02 13:50:00,193.84,194.1,193.66,193.92,11512.0,192.9354,193.1942,192.7563,193.0151,11512.0
2025-04-02 14:00:00,193.9,194.21,193.26,193.37,22931.0,192.9952,193.3037,192.3582,192.4676,22931.0
2025-04-02 14:10:00,193.37,193.81,193.13,193.47,24346.0,192.4676,192.9056,192.2288,192.5672,24346.0
2025-04-02 14:20:00,193.55,193.77,192.74,192.86,35899.0,192.6468,192.8658,191.8406,191.96,35899.0
2025-04-02 14:30:00,192.76,193.82,192.71,193.81,32440.0,191.8605,192.9155,191.8107,192.9056,32440.0
2025-04-02 14:40:00,193.8,194.13,193.47,193.79,16885.0,192.8956,193.2241,192.5672,192.8857,16885.0
2025-04-02 14:50:00,193.67,193.67,193.06,193.08,33236.0,192.7662,192.7662,192.1591,192.179,33236.0
2025-04-02 15:00:00,193.08,193.63,193.07,193.49,38251.0,192.179,192.7264,192.169,192.5871,38251.0
2025-04-02 15:10:00,193.42,193.42,192.47,192.62,33325.0,192.5174,192.5174,191.5718,191.7211,33325.0
2025-04-02 15:20:00,192.67,193.39,192.63,193.34,17309.0,191.7709,192.4875,191.7311,192.4378,17309.0
2025-04-02 15:30:00,193.34,193.94,193.03,193.63,27500.0,192.4378,193.035,192.1292,192.7264,27500.0
2025-04-02 15:40:00,193.66,194.54,193.59,194.24,27196.0,192.7563,193.6322,192.6866,193.3336,27196.0
2025-04-02 15:50:00,194.12,194.46,193.53,193.53,103701.0,193.2141,193.5526,192.6269,192.6269,103701.0
2025-04-03 09:30:00,183.48,185.31,182.4,183.87,144921.0,182.6238,184.4453,181.5488,183.012,144921.0
2025-04-03 09:40:00,183.87,183.87,180.47,180.48,64507.0,183.012,183.012,179.6278,179.6378,64507.0
2025-04-03 09:50:00,180.73,182.06,180.4,180.57,103439.0,179.8866,181.2104,179.5582,179.7274,103439.0
2025-04-03 10:00:00,180.52,180.66,179.09,179.14,44879.0,179.6776,179.817,178.2543,178.304,44879.0
2025-04-03 10:10:00,179.25,179.46,178.63,179.06,69310.0,178.4135,178.6226,177.7964,178.2244,69310.0
2025-04-03 10:20:00,178.95,180.47,178.84,179.72,44259.0,178.1149,179.6278,178.0054,178.8813,44259.0
2025-04-03 10:30:00,179.7,179.97,178.93,179.39,36976.0,178.8614,179.1302,178.095,178.5529,36976.0
2025-04-03 10:40:00,179.49,179.56,178.24,178.24,31188.0,178.6524,178.7221,177.4082,177.4082,31188.0
2025-04-03 10:50:00,178.29,178.29,177.52,177.52,41164.0,177.458,177.458,176.6916,176.6916,41164.0
2025-04-03 11:00:00,177.64,178.15,176.36,176.65,69725.0,176.811,177.3187,175.537,175.8257,69725.0
2025-04-03 11:10:00,176.58,177.36,176.45,176.7,155102.0,175.756,176.5324,175.6266,175.8754,155102.0
2025-04-03 11:20:00,176.66,177.13,176.17,176.51,67556.0,175.8356,176.3034,175.3479,175.6863,67556.0
2025-04-03 11:30:00,176.45,178.25,176.36,178.25,73091.0,175.6266,177.4182,175.537,177.4182,73091.0
2025-04-03 11:40:00,178.3,178.62,176.75,177.02,30440.0,177.468,177.7865,175.9252,176.1939,30440.0
2025-04-03 11:50:00,177.1,177.11,176.02,176.02,30870.0,176.2736,176.2835,175.1986,175.1986,30870.0
2025-04-03 12:00:00,176.01,176.58,175.46,175.47,12961.0,175.1887,175.756,174.6412,174.6512,12961.0
2025-04-03 12:10:00,175.61,176.35,175.41,176.22,29142.0,174.7905,175.5271,174.5915,175.3977,29142.0
2025-04-03 12:20:00,176.25,176.25,175.27,176.03,28819.0,175.4275,175.4275,174.4521,175.2086,28819.0
2025-04-03 12:30:00,176.05,176.18,174.56,174.79,72656.0,175.2285,175.3579,173.7454,173.9743,72656.0
2025-04-03 12:40:00,174.87,175.66,174.53,175.15,24951.0,174.054,174.8403,173.7156,174.3327,24951.0
2025-04-03 12:50:00,175.13,175.13,173.76,174.18,57787.0,174.3128,174.3128,172.9492,173.3672,57787.0
2025-04-03 13:00:00,174.2,174.56,173.72,173.92,182107.0,173.3871,173.7454,172.9093,173.1084,182107.0
2025-04-03 13:10:00,173.83,175.11,173.68,174.95,414492.0,173.0188,174.2929,172.8695,174.1336,414492.0
2025-04-03 13:20:00,175.26,175.31,173.92,174.74,269984.0,174.4422,174.4919,173.1084,173.9246,269984.0
2025-04-03 13:30:00,174.74,175.55,174.73,175.5,69070.0,173.9246,174.7308,173.9146,174.681,69070.0
2025-04-03 13:40:00,175.51,176.08,175.25,175.45,34833.0,174.691,175.2583,174.4322,174.6313,34833.0
2025-04-03 13:50:00,175.5,175.87,175.09,175.09,61318.0,174.681,175.0493,174.2729,174.2729,61318.0
2025-04-03 14:00:00,175.09,175.33,174.56,174.79,46819.0,174.2729,174.5118,173.7454,173.9743,46819.0
2025-04-03 14:10:00,174.81,174.81,173.88,174.02,33342.0,173.9943,173.9943,173.0686,173.2079,33342.0
2025-04-03 14:20:00,174.02,174.73,173.95,174.72,64851.0,173.2079,173.9146,173.1383,173.9047,64851.0
2025-04-03 14:30:00,174.84,175.8,174.61,175.44,79406.0,174.0241,174.9796,173.7952,174.6213,79406.0
2025-04-03 14:40:00,175.36,175.75,175.01,175.47,46884.0,174.5417,174.9299,174.1933,174.6512,46884.0
2025-04-03 14:50:00,175.48,176.05,175.28,176.0,50231.0,174.6611,175.2285,174.4621,175.1787,50231.0
2025-04-03 15:00:00,175.92,176.05,174.91,174.91,57091.0,175.0991,175.2285,174.0938,174.0938,57091.0
2025-04-03 15:10:00,174.96,175.11,173.41,173.41,82268.0,174.1436,174.2929,172.6008,172.6008,82268.0
2025-04-03 15:20:00,173.52,173.76,172.67,172.78,104870.0,172.7103,172.9492,171.8642,171.9737,104870.0
2025-04-03 15:30:00,172.78,172.86,172.2,172.42,122682.0,171.9737,172.0534,171.3964,171.6154,122682.0
2025-04-03 15:40:00,172.41,172.89,172.02,172.59,130565.0,171.6055,172.0832,171.2173,171.7846,130565.0
2025-04-03 15:50:00,172.62,173.46,171.71,171.83,403303.0,171.8145,172.6506,170.9087,171.0282,403303.0
2025-04-04 09:30:00,165.14,167.38,162.12,163.53,114235.0,164.3694,166.5989,161.3635,162.7669,114235.0
2025-04-04 09:40:00,163.52,165.05,162.47,163.19,119901.0,162.7569,164.2798,161.7118,162.4285,119901.0
2025-04-04 09:50:00,163.18,165.06,162.92,164.45,96094.0,162.4185,164.2897,162.1597,163.6826,96094.0
2025-04-04 10:00:00,164.46,164.66,162.52,162.56,84507.0,163.6925,163.8916,161.7616,161.8014,84507.0
2025-04-04 10:10:00,162.56,162.96,160.68,160.92,69092.0,161.8014,162.1995,159.9302,160.1691,69092.0
2025-04-04 10:20:00,160.92,161.64,160.04,160.16,92257.0,160.1691,160.8857,159.2932,159.4126,92257.0
2025-04-04 10:30:00,160.01,160.61,158.69,159.61,81461.0,159.2633,159.8605,157.9495,158.8652,81461.0
2025-04-04 10:40:00,159.51,159.53,156.12,156.37,67481.0,158.7656,158.7856,155.3915,155.6403,67481.0
2025-04-04 10:50:00,156.35,159.69,155.87,158.05,96660.0,155.6204,158.9448,155.1426,157.3125,96660.0
2025-04-04 11:00:00,158.01,161.14,157.86,160.37,90583.0,157.2726,160.388,157.1233,159.6216,90583.0
2025-04-04 11:10:00,160.48,164.24,160.48,163.63,61881.0,159.7311,163.4736,159.7311,162.8664,61881.0
2025-04-04 11:20:00,163.75,165.0,162.51,162.51,110083.0,162.9859,164.23,161.7516,161.7516,110083.0
2025-04-04 11:30:00,162.64,163.14,160.0,160.45,95331.0,161.881,162.3787,159.2534,159.7013,95331.0
2025-04-04 11:40:00,160.45,161.98,160.36,161.95,47057.0,159.7013,161.2241,159.6117,161.1943,47057.0
2025-04-04 11:50:00,161.77,162.31,160.69,160.84,67885.0,161.0151,161.5526,159.9401,160.0894,67885.0
2025-04-04 12:00:00,160.79,161.55,159.94,160.11,71206.0,160.0397,160.7961,159.1936,159.3628,71206.0
2025-04-04 12:10:00,160.1,161.08,159.58,159.88,55472.0,159.3529,160.3283,158.8353,159.1339,55472.0
2025-04-04 12:20:00,159.89,160.08,159.07,159.39,47188.0,159.1439,159.333,158.3277,158.6462,47188.0
2025-04-04 12:30:00,159.31,160.57,159.27,160.22,42820.0,158.5666,159.8207,158.5268,159.4723,42820.0
2025-04-04 12:40:00,160.28,160.51,159.66,160.13,60854.0,159.5321,159.761,158.9149,159.3828,60854.0
2025-04-04 12:50:00,160.07,160.53,159.72,160.25,50320.0,159.323,159.7809,158.9747,159.5022,50320.0
2025-04-04 13:00:00,160.2,161.11,159.96,160.27,55052.0,159.4524,160.3582,159.2135,159.5221,55052.0
2025-04-04 13:10:00,160.28,160.39,158.75,159.44,54193.0,159.5321,159.6415,158.0092,158.696,54193.0
2025-04-04 13:20:00,159.42,160.27,159.26,159.95,46787.0,158.6761,159.5221,158.5168,159.2036,46787.0
2025-04-04 13:30:00,159.86,161.09,158.96,160.69,70268.0,159.114,160.3383,158.2182,159.9401,70268.0
2025-04-04 13:40:00,160.62,161.51,159.89,161.33,41224.0,159.8705,160.7563,159.1439,160.5772,41224.0
2025-04-04 13:50:00,161.27,161.99,160.41,161.99,66478.0,160.5174,161.2341,159.6614,161.2341,66478.0
2025-04-04 14:00:00,162.33,162.68,160.69,160.84,98294.0,161.5725,161.9209,159.9401,160.0894,98294.0
2025-04-04 14:10:00,160.85,160.86,159.44,159.47,59778.0,160.0994,160.1093,158.696,158.7258,59778.0
2025-04-04 14:20:00,159.47,159.83,159.05,159.7,67403.0,158.7258,159.0842,158.3078,158.9548,67403.0
2025-04-04 14:30:00,159.72,160.42,158.93,159.76,57072.0,158.9747,159.6714,158.1884,159.0145,57072.0
2025-04-04 14:40:00,159.76,160.87,159.18,160.58,61930.0,159.0145,160.1193,158.4372,159.8307,61930.0
2025-04-04 14:50:00,160.58,161.61,160.0,160.78,97716.0,159.8307,160.8558,159.2534,160.0297,97716.0
2025-04-04 15:00:00,160.78,161.27,160.29,160.73,90116.0,160.0297,160.5174,159.542,159.98,90116.0
2025-04-04 15:10:00,160.8,162.19,160.23,160.67,95278.0,160.0496,161.4331,159.4823,159.9202,95278.0
2025-04-04 15:20:00,160.7,162.2,160.7,161.51,92981.0,159.9501,161.4431,159.9501,160.7563,92981.0
2025-04-04 15:30:00,161.55,162.73,161.4,162.2,130384.0,160.7961,161.9706,160.6468,161.4431,130384.0
2025-04-04 15:40:00,162.24,163.73,162.01,162.6,229129.0,161.4829,162.966,161.254,161.8412,229129.0
2025-04-04 15:50:00,162.55,162.55,159.39,160.87,519632.0,161.7915,161.7915,158.6462,160.1193,519632.0
2025-04-07 09:30:00,156.59,156.94,153.46,154.98,181345.0,155.8593,156.2076,152.7439,154.2568,181345.0
2025-04-07 09:40:00,155.21,155.97,152.37,155.12,155648.0,154.4857,155.2422,151.659,154.3961,155648.0
2025-04-07 09:50:00,155.13,160.38,154.49,160.04,187985.0,154.4061,159.6316,153.7691,159.2932,187985.0
2025-04-07 10:00:00,160.21,162.09,159.07,161.77,127623.0,159.4624,161.3336,158.3277,161.0151,127623.0
2025-04-07 10:10:00,161.82,173.55,161.82,169.11,213716.0,161.0649,172.7401,161.0649,168.3209,213716.0
2025-04-07 10:20:00,169.11,169.11,160.39,162.02,148671.0,168.3209,168.3209,159.6415,161.2639,148671.0
2025-04-07 10:30:00,161.25,163.62,157.49,158.13,101781.0,160.4975,162.8565,156.7551,157.3921,101781.0
2025-04-07 10:40:00,157.93,161.15,157.22,160.6,64937.0,157.193,160.398,156.4863,159.8506,64937.0
2025-04-07 10:50:00,160.9,165.5,160.68,164.05,76147.0,160.1492,164.7277,159.9302,163.2845,76147.0
2025-04-07 11:00:00,164.02,166.21,161.91,162.02,85426.0,163.2546,165.4344,161.1544,161.2639,85426.0
2025-04-07 11:10:00,161.6,163.26,158.46,160.17,76513.0,160.8459,162.4981,157.7205,159.4226,76513.0
2025-04-07 11:20:00,160.0,161.2,157.7,158.19,54991.0,159.2534,160.4478,156.9641,157.4518,54991.0
2025-04-07 11:30:00,158.19,161.27,158.19,160.29,54087.0,157.4518,160.5174,157.4518,159.542,54087.0
2025-04-07 11:40:00,160.19,162.43,160.17,161.87,61965.0,159.4425,161.672,159.4226,161.1146,61965.0
2025-04-07 11:50:00,161.87,162.79,160.03,160.07,85874.0,161.1146,162.0303,159.2832,159.323,85874.0
2025-04-07 12:00:00,160.04,160.36,158.55,158.64,56538.0,159.2932,159.6117,157.8101,157.8997,56538.0
2025-04-07 12:10:00,158.64,159.89,158.42,159.73,40797.0,157.8997,159.1439,157.6807,158.9846,40797.0
2025-04-07 12:20:00,159.85,161.62,158.88,161.26,40917.0,159.1041,160.8658,158.1386,160.5075,40917.0
2025-04-07 12:30:00,161.27,162.65,160.99,160.99,44365.0,160.5174,161.891,160.2387,160.2387,44365.0
2025-04-07 12:40:00,160.73,161.52,159.26,159.54,38704.0,159.98,160.7663,158.5168,158.7955,38704.0
2025-04-07 12:50:00,159.57,160.26,159.1,159.75,62556.0,158.8254,159.5121,158.3576,159.0045,62556.0
2025-04-07 13:00:00,159.85,163.38,158.97,160.25,96248.0,159.1041,162.6176,158.2282,159.5022,96248.0
2025-04-07 13:10:00,160.25,162.57,159.69,162.11,61064.0,159.5022,161.8114,158.9448,161.3535,61064.0
2025-04-07 13:20:00,162.11,163.54,161.27,163.4,62730.0,161.3535,162.7768,160.5174,162.6375,62730.0
2025-04-07 13:30:00,163.5,163.63,161.94,163.44,69541.0,162.737,162.8664,161.1843,162.6773,69541.0
2025-04-07 13:40:00,163.61,165.49,163.07,164.11,54992.0,162.8465,164.7177,162.309,163.3442,54992.0
2025-04-07 13:50:00,164.22,165.5,163.91,165.24,36840.0,163.4537,164.7277,163.1451,164.4689,36840.0
2025-04-07 14:00:00,165.22,165.73,163.68,164.31,61315.0,164.449,164.9566,162.9162,163.5432,61315.0
2025-04-07 14:10:00,164.41,165.77,163.43,165.14,62303.0,163.6428,164.9964,162.6674,164.3694,62303.0
2025-04-07 14:20:00,165.4,165.68,162.87,163.2,49056.0,164.6282,164.9069,162.11,162.4384,49056.0
2025-04-07 14:30:00,163.34,165.06,163.32,164.68,34519.0,162.5778,164.2897,162.5579,163.9115,34519.0
2025-04-07 14:40:00,164.64,165.14,163.41,163.99,35553.0,163.8717,164.3694,162.6474,163.2247,35553.0
2025-04-07 14:50:00,163.72,163.92,161.63,162.11,36153.0,162.956,163.1551,160.8758,161.3535,36153.0
2025-04-07 15:00:00,162.09,163.53,161.67,162.06,51393.0,161.3336,162.7669,160.9156,161.3037,51393.0
2025-04-07 15:10:00,161.82,162.92,161.01,162.88,70466.0,161.0649,162.1597,160.2586,162.1199,70466.0
2025-04-07 15:20:00,162.86,163.2,161.52,161.56,64671.0,162.1,162.4384,160.7663,160.8061,64671.0
2025-04-07 15:30:00,161.63,163.91,161.63,163.21,82493.0,160.8758,163.1451,160.8758,162.4484,82493.0
2025-04-07 15:40:00,163.12,163.33,161.28,161.68,69755.0,162.3588,162.5678,160.5274,160.9255,69755.0
2025-04-07 15:50:00,161.56,163.39,160.84,163.36,361844.0,160.8061,162.6275,160.0894,162.5977,361844.0
2025-04-08 09:30:00,164.63,169.0,164.58,165.03,99597.0,163.8618,168.2114,163.812,164.2599,99597.0
2025-04-08 09:40:00,165.03,166.56,164.53,165.15,60817.0,164.2599,165.7827,163.7622,164.3793,60817.0
2025-04-08 09:50:00,165.15,166.63,164.47,165.32,42242.0,164.3793,165.8524,163.7025,164.5485,42242.0
2025-04-08 10:00:00,165.52,166.69,164.56,166.39,57057.0,164.7476,165.9121,163.7921,165.6135,57057.0
2025-04-08 10:10:00,166.38,167.34,166.03,166.88,45712.0,165.6036,166.5591,165.2552,166.1013,45712.0
2025-04-08 10:20:00,166.66,167.07,165.94,166.58,41536.0,165.8823,166.2904,165.1656,165.8027,41536.0
2025-04-08 10:30:00,166.58,167.42,166.19,167.17,27523.0,165.8027,166.6387,165.4145,166.3899,27523.0
2025-04-08 10:40:00,167.08,167.26,165.6,165.65,30283.0,166.3003,166.4795,164.8272,164.877,30283.0
2025-04-08 10:50:00,165.59,165.66,164.28,164.59,25708.0,164.8173,164.8869,163.5134,163.8219,25708.0
2025-04-08 11:00:00,164.45,165.49,164.4,165.03,34392.0,163.6826,164.7177,163.6328,164.2599,34392.0
2025-04-08 11:10:00,165.03,165.11,163.57,164.33,29630.0,164.2599,164.3395,162.8067,163.5632,29630.0
2025-04-08 11:20:00,164.24,164.66,162.41,162.67,40788.0,163.4736,163.8916,161.6521,161.9109,40788.0
2025-04-08 11:30:00,162.72,164.21,162.4,164.2,40616.0,161.9607,163.4437,161.6422,163.4338,40616.0
2025-04-08 11:40:00,164.16,164.67,163.16,163.22,29973.0,163.3939,163.9016,162.3986,162.4583,29973.0
2025-04-08 11:50:00,163.2,164.44,162.39,164.33,27574.0,162.4384,163.6726,161.6322,163.5632,27574.0
2025-04-08 12:00:00,164.36,165.32,163.93,164.93,42659.0,163.593,164.5485,163.165,164.1604,42659.0
2025-04-08 12:10:00,164.99,166.36,164.23,164.57,34128.0,164.2201,165.5837,163.4636,163.802,34128.0
2025-04-08 12:20:00,164.55,164.96,164.0,164.7,48595.0,163.7821,164.1902,163.2347,163.9314,48595.0
2025-04-08 12:30:00,164.79,165.06,161.21,161.29,43525.0,164.021,164.2897,160.4577,160.5373,43525.0
2025-04-08 12:40:00,161.44,162.41,160.7,161.43,60103.0,160.6866,161.6521,159.9501,160.6767,60103.0
2025-04-08 12:50:00,161.69,161.84,159.67,159.72,60010.0,160.9355,161.0848,158.9249,158.9747,60010.0
2025-04-08 13:00:00,159.8,160.6,158.43,158.79,48979.0,159.0543,159.8506,157.6907,158.049,48979.0
2025-04-08 13:10:00,158.82,159.44,158.02,158.6,55476.0,158.0789,158.696,157.2826,157.8599,55476.0
2025-04-08 13:20:00,158.6,159.02,157.65,158.14,43609.0,157.8599,158.2779,156.9143,157.402,43609.0
2025-04-08 13:30:00,158.01,159.68,157.89,158.99,50913.0,157.2726,158.9349,157.1532,158.2481,50913.0
2025-04-08 13:40:00,158.92,161.03,158.81,159.74,65093.0,158.1784,160.2786,158.0689,158.9946,65093.0
2025-04-08 13:50:00,159.56,160.11,159.29,159.96,19077.0,158.8154,159.3628,158.5467,159.2135,19077.0
2025-04-08 14:00:00,159.84,160.02,158.65,158.77,27601.0,159.0941,159.2733,157.9097,158.0291,27601.0
2025-04-08 14:10:00,158.93,159.9,158.58,159.82,11807.0,158.1884,159.1538,157.84,159.0742,11807.0
2025-04-08 14:20:00,159.68,159.72,157.44,157.75,37063.0,158.9349,158.9747,156.7053,157.0139,37063.0
2025-04-08 14:30:00,157.89,160.28,157.5,157.5,35866.0,157.1532,159.5321,156.765,156.765,35866.0
2025-04-08 14:40:00,157.18,157.91,156.47,157.14,24765.0,156.4465,157.1731,155.7398,156.4067,24765.0
2025-04-08 14:50:00,157.17,157.4,155.94,155.94,20374.0,156.4366,156.6655,155.2123,155.2123,20374.0
2025-04-08 15:00:00,156.03,156.29,153.21,153.21,43160.0,155.3019,155.5607,152.495,152.495,43160.0
2025-04-08 15:10:00,153.16,153.59,151.3,151.61,91412.0,152.4453,152.8733,150.594,150.9025,91412.0
2025-04-08 15:20:00,151.5,152.79,151.36,152.24,102207.0,150.793,152.077,150.6537,151.5296,102207.0
2025-04-08 15:30:00,152.18,152.23,149.31,149.52,107630.0,151.4699,151.5196,148.6132,148.8223,107630.0
2025-04-08 15:40:00,149.63,150.69,148.09,148.18,118579.0,148.9318,149.9868,147.3989,147.4885,118579.0
2025-04-08 15:50:00,148.36,154.0,148.29,153.84,765322.0,147.6677,153.2814,147.598,153.1221,765322.0
2025-04-09 09:30:00,156.52,156.58,152.2,155.26,91850.0,155.7896,155.8493,151.4898,154.5355,91850.0
2025-04-09 09:40:00,155.59,157.55,154.13,154.94,53579.0,154.8639,156.8148,153.4108,154.217,53579.0
2025-04-09 09:50:00,154.82,157.04,154.81,155.43,76017.0,154.0975,156.3072,154.0876,154.7047,76017.0
2025-04-09 10:00:00,155.83,157.73,154.16,154.24,42590.0,155.1028,156.994,153.4406,153.5202,42590.0
2025-04-09 10:10:00,154.24,156.82,154.22,156.65,60859.0,153.5202,156.0882,153.5003,155.919,60859.0
2025-04-09 10:20:00,156.62,158.07,155.87,157.49,139041.0,155.8891,157.3324,155.1426,156.7551,139041.0
2025-04-09 10:30:00,157.5,157.89,155.81,156.2,93290.0,156.765,157.1532,155.0829,155.4711,93290.0
2025-04-09 10:40:00,156.15,156.9,155.48,155.58,55716.0,155.4213,156.1678,154.7545,154.854,55716.0
2025-04-09 10:50:00,155.59,155.69,153.95,154.03,59718.0,154.8639,154.9635,153.2316,153.3112,59718.0
2025-04-09 11:00:00,153.96,156.29,153.8,155.67,47181.0,153.2415,155.5607,153.0823,154.9436,47181.0
2025-04-09 11:10:00,155.65,156.44,155.29,156.0,76614.0,154.9237,155.71,154.5653,155.272,76614.0
2025-04-09 11:20:00,155.57,155.82,154.98,155.0,95911.0,154.844,155.0929,154.2568,154.2767,95911.0
2025-04-09 11:30:00,155.13,155.97,154.12,154.22,23090.0,154.4061,155.2422,153.4008,153.5003,23090.0
2025-04-09 11:40:00,154.27,156.04,153.93,155.61,46377.0,153.5501,155.3118,153.2117,154.8838,46377.0
2025-04-09 11:50:00,155.57,156.0,154.44,154.88,31746.0,154.844,155.272,153.7193,154.1573,31746.0
2025-04-09 12:00:00,154.9,156.38,154.71,155.97,27276.0,154.1772,155.6503,153.988,155.2422,27276.0
2025-04-09 12:10:00,155.99,157.65,155.89,157.24,23749.0,155.2621,156.9143,155.1625,156.5062,23749.0
2025-04-09 12:20:00,157.17,157.58,156.64,156.89,22830.0,156.4366,156.8447,155.909,156.1579,22830.0
2025-04-09 12:30:00,156.79,157.54,156.56,157.22,25093.0,156.0583,156.8048,155.8294,156.4863,25093.0
2025-04-09 12:40:00,157.22,157.22,156.36,156.97,21095.0,156.4863,156.4863,155.6303,156.2375,21095.0
2025-04-09 12:50:00,157.16,157.98,156.66,157.28,35996.0,156.4266,157.2428,155.9289,156.5461,35996.0
2025-04-09 13:00:00,157.34,160.18,157.29,158.66,111373.0,156.6058,159.4325,156.556,157.9196,111373.0
2025-04-09 13:10:00,158.61,162.98,156.24,162.2,90696.0,157.8698,162.2195,155.5109,161.4431,90696.0
2025-04-09 13:20:00,162.12,173.9,160.78,167.75,136294.0,161.3635,173.0885,160.0297,166.9672,136294.0
2025-04-09 13:30:00,168.54,176.18,168.54,171.48,134997.0,167.7535,175.3579,167.7535,170.6798,134997.0
2025-04-09 13:40:00,171.5,175.4,170.09,174.02,136727.0,170.6997,174.5815,169.2963,173.2079,136727.0
2025-04-09 13:50:00,174.24,178.38,173.2,178.13,134395.0,173.4269,177.5476,172.3918,177.2988,134395.0
2025-04-09 14:00:00,177.53,180.39,176.58,178.69,170096.0,176.7016,179.5482,175.756,177.8561,170096.0
2025-04-09 14:10:00,178.69,182.33,177.67,180.14,130078.0,177.8561,181.4792,176.8409,179.2994,130078.0
2025-04-09 14:20:00,179.8,183.8,179.8,182.04,93692.0,178.961,182.9423,178.961,181.1905,93692.0
2025-04-09 14:30:00,182.05,183.72,180.44,182.48,86000.0,181.2005,182.8627,179.598,181.6285,86000.0
2025-04-09 14:40:00,182.38,182.89,178.96,180.67,70391.0,181.5289,182.0365,178.1249,179.8269,70391.0
2025-04-09 14:50:00,180.4,181.6,176.72,177.08,88998.0,179.5582,180.7526,175.8953,176.2537,88998.0
2025-04-09 15:00:00,177.08,179.78,175.95,179.54,94746.0,176.2537,178.9411,175.1289,178.7022,94746.0
2025-04-09 15:10:00,179.51,181.4,179.51,181.15,139549.0,178.6723,180.5535,178.6723,180.3047,139549.0
2025-04-09 15:20:00,181.15,183.63,181.09,183.17,125409.0,180.3047,182.7731,180.2449,182.3152,125409.0
2025-04-09 15:30:00,183.27,184.84,182.79,183.85,167234.0,182.4148,183.9774,181.937,182.9921,167234.0
2025-04-09 15:40:00,183.82,184.79,182.57,184.69,197757.0,182.9622,183.9277,181.718,183.8281,197757.0
2025-04-09 15:50:00,184.89,187.51,184.8,185.87,861341.0,184.0272,186.635,183.9376,185.0026,861341.0
2025-04-10 09:30:00,176.12,177.86,171.52,173.01,89196.0,175.2981,177.03,170.7196,172.2027,89196.0
2025-04-10 09:40:00,173.02,173.13,170.94,171.78,115059.0,172.2126,172.3221,170.1423,170.9784,115059.0
2025-04-10 09:50:00,171.69,172.59,170.26,170.31,55745.0,170.8888,171.7846,169.4655,169.5153,55745.0
2025-04-10 10:00:00,170.16,171.12,169.11,170.53,64401.0,169.366,170.3215,168.3209,169.7342,64401.0
2025-04-10 10:10:00,170.44,170.69,169.37,170.07,109194.0,169.6446,169.8935,168.5796,169.2764,109194.0
2025-04-10 10:20:00,170.08,172.84,170.07,171.22,69971.0,169.2863,172.0334,169.2764,170.421,69971.0
2025-04-10 10:30:00,171.31,172.3,170.43,170.43,54075.0,170.5106,171.496,169.6347,169.6347,54075.0
2025-04-10 10:40:00,170.44,170.85,168.55,168.93,36451.0,169.6446,170.0527,167.7635,168.1417,36451.0
2025-04-10 10:50:00,168.87,169.51,168.28,168.29,30827.0,168.082,168.719,167.4947,167.5047,30827.0
2025-04-10 11:00:00,168.25,169.62,167.87,169.62,40672.0,167.4649,168.8285,167.0866,168.8285,40672.0
2025-04-10 11:10:00,169.53,169.53,167.32,167.55,46116.0,168.7389,168.7389,166.5392,166.7681,46116.0
2025-04-10 11:20:00,167.47,167.48,166.03,166.03,36616.0,166.6885,166.6985,165.2552,165.2552,36616.0
2025-04-10 11:30:00,166.06,166.47,165.34,165.42,48468.0,165.2851,165.6932,164.5684,164.6481,48468.0
2025-04-10 11:40:00,165.47,166.22,165.44,165.75,33804.0,164.6978,165.4443,164.668,164.9765,33804.0
2025-04-10 11:50:00,165.67,166.31,164.95,165.8,55972.0,164.8969,165.5339,164.1803,165.0263,55972.0
2025-04-10 12:00:00,165.63,166.67,164.93,164.93,118441.0,164.8571,165.8922,164.1604,164.1604,118441.0
2025-04-10 12:10:00,164.93,165.07,162.3,162.84,76064.0,164.1604,164.2997,161.5426,162.0801,76064.0
2025-04-10 12:20:00,162.81,163.04,159.53,160.75,187178.0,162.0502,162.2792,158.7856,159.9999,187178.0
2025-04-10 12:30:00,160.69,164.77,160.69,164.23,75962.0,159.9401,164.0011,159.9401,163.4636,75962.0
2025-04-10 12:40:00,164.21,165.65,163.59,165.64,132615.0,163.4437,164.877,162.8266,164.867,132615.0
2025-04-10 12:50:00,165.4,165.58,163.61,164.54,85586.0,164.6282,164.8073,162.8465,163.7722,85586.0
2025-04-10 13:00:00,164.39,166.79,163.66,163.68,56852.0,163.6229,166.0117,162.8963,162.9162,56852.0
2025-04-10 13:10:00,163.53,163.53,161.04,161.7,38555.0,162.7669,162.7669,160.2885,160.9454,38555.0
2025-04-10 13:20:00,161.98,163.71,160.7,163.71,57116.0,161.2241,162.946,159.9501,162.946,57116.0
2025-04-10 13:30:00,163.59,164.78,163.3,163.87,38714.0,162.8266,164.0111,162.538,163.1053,38714.0
2025-04-10 13:40:00,164.05,166.21,163.64,164.84,57597.0,163.2845,165.4344,162.8764,164.0708,57597.0
2025-04-10 13:50:00,164.86,165.63,163.23,165.09,37541.0,164.0907,164.8571,162.4683,164.3196,37541.0
2025-04-10 14:00:00,165.09,167.06,164.42,164.42,63216.0,164.3196,166.2804,163.6527,163.6527,63216.0
2025-04-10 14:10:00,164.58,164.81,163.44,164.76,53049.0,163.812,164.0409,162.6773,163.9911,53049.0
2025-04-10 14:20:00,164.85,166.72,164.76,166.25,108985.0,164.0807,165.942,163.9911,165.4742,108985.0
2025-04-10 14:30:00,166.3,167.26,165.1,166.23,78892.0,165.524,166.4795,164.3296,165.4543,78892.0
2025-04-10 14:40:00,166.23,167.54,165.54,165.93,53087.0,165.4543,166.7582,164.7675,165.1557,53087.0
2025-04-10 14:50:00,165.93,167.07,165.03,166.06,101302.0,165.1557,166.2904,164.2599,165.2851,101302.0
2025-04-10 15:00:00,165.96,167.58,165.02,165.02,101063.0,165.1855,166.798,164.2499,164.2499,101063.0
2025-04-10 15:10:00,165.16,165.79,164.33,165.32,104752.0,164.3893,165.0163,163.5632,164.5485,104752.0
2025-04-10 15:20:00,165.36,165.96,163.26,163.46,137873.0,164.5883,165.1855,162.4981,162.6972,137873.0
2025-04-10 15:30:00,163.38,164.68,162.86,163.0,174103.0,162.6176,163.9115,162.1,162.2394,174103.0
2025-04-10 15:40:00,162.94,163.33,161.4,161.94,177727.0,162.1796,162.5678,160.6468,161.1843,177727.0
2025-04-10 15:50:00,161.76,166.49,161.76,165.61,461644.0,161.0051,165.7131,161.0051,164.8372,461644.0
2025-04-11 09:30:00,164.34,164.34,158.66,160.47,261182.0,163.5731,163.5731,157.9196,159.7212,261182.0
2025-04-11 09:40:00,160.47,164.36,159.14,162.45,189165.0,159.7212,163.593,158.3974,161.6919,189165.0
2025-04-11 09:50:00,162.42,163.95,161.46,162.27,75251.0,161.6621,163.1849,160.7065,161.5128,75251.0
2025-04-11 10:00:00,162.23,164.08,161.37,163.36,87164.0,161.473,163.3143,160.617,162.5977,87164.0
2025-04-11 10:10:00,163.39,164.0,161.4,161.59,103906.0,162.6275,163.2347,160.6468,160.8359,103906.0
2025-04-11 10:20:00,161.37,161.9,160.12,160.43,74953.0,160.617,161.1445,159.3728,159.6814,74953.0
2025-04-11 10:30:00,160.38,163.34,160.13,163.11,49032.0,159.6316,162.5778,159.3828,162.3488,49032.0
2025-04-11 10:40:00,162.97,163.63,162.36,163.36,55384.0,162.2095,162.8664,161.6023,162.5977,55384.0
2025-04-11 10:50:00,163.39,163.39,161.82,161.97,58601.0,162.6275,162.6275,161.0649,161.2142,58601.0
2025-04-11 11:00:00,161.97,164.35,161.08,162.86,116260.0,161.2142,163.5831,160.3283,162.1,116260.0
2025-04-11 11:10:00,162.84,162.88,161.57,162.13,35729.0,162.0801,162.1199,160.816,161.3734,35729.0
2025-04-11 11:20:00,162.13,162.88,161.66,162.57,55391.0,161.3734,162.1199,160.9056,161.8114,55391.0
2025-04-11 11:30:00,162.68,164.02,162.09,163.94,39207.0,161.9209,163.2546,161.3336,163.175,39207.0
2025-04-11 11:40:00,163.94,164.11,163.1,163.95,32549.0,163.175,163.3442,162.3389,163.1849,32549.0
2025-04-11 11:50:00,163.89,165.25,163.54,164.67,134049.0,163.1252,164.4789,162.7768,163.9016,134049.0
2025-04-11 12:00:00,164.67,165.59,163.96,164.78,33902.0,163.9016,164.8173,163.1949,164.0111,33902.0
2025-04-11 12:10:00,164.71,166.44,164.71,166.19,52301.0,163.9414,165.6633,163.9414,165.4145,52301.0
2025-04-11 12:20:00,166.02,166.32,164.97,165.38,34345.0,165.2453,165.5439,164.2002,164.6083,34345.0
2025-04-11 12:30:00,165.39,168.29,165.35,167.16,40097.0,164.6182,167.5047,164.5784,166.3799,40097.0
2025-04-11 12:40:00,167.28,168.04,167.08,167.76,49772.0,166.4994,167.2558,166.3003,166.9771,49772.0
2025-04-11 12:50:00,168.08,168.25,166.65,167.2,87125.0,167.2957,167.4649,165.8723,166.4198,87125.0
2025-04-11 13:00:00,167.36,167.47,166.08,166.7,54719.0,166.579,166.6885,165.305,165.9221,54719.0
2025-04-11 13:10:00,166.73,167.24,165.88,166.19,70762.0,165.952,166.4596,165.1059,165.4145,70762.0
2025-04-11 13:20:00,166.19,166.99,165.84,165.94,44072.0,165.4145,166.2107,165.0661,165.1656,44072.0
2025-04-11 13:30:00,165.94,168.08,165.28,168.02,35802.0,165.1656,167.2957,164.5087,167.2359,35802.0
2025-04-11 13:40:00,168.02,169.3,167.5,168.85,47530.0,167.2359,168.51,166.7184,168.0621,47530.0
2025-04-11 13:50:00,168.71,169.79,168.51,168.87,93392.0,167.9227,168.9977,167.7236,168.082,93392.0
2025-04-11 14:00:00,168.91,169.8,168.27,169.52,110127.0,168.1218,169.0076,167.4848,168.7289,110127.0
2025-04-11 14:10:00,169.47,169.81,167.71,168.11,73342.0,168.6792,169.0176,166.9274,167.3255,73342.0
2025-04-11 14:20:00,168.13,168.3,166.59,167.26,30978.0,167.3454,167.5146,165.8126,166.4795,30978.0
2025-04-11 14:30:00,167.18,168.29,166.99,167.97,30934.0,166.3999,167.5047,166.2107,167.1862,30934.0
2025-04-11 14:40:00,167.97,169.09,167.79,168.84,36490.0,167.1862,168.3009,167.007,168.0521,36490.0
2025-04-11 14:50:00,168.71,168.89,167.26,167.71,39155.0,167.9227,168.1019,166.4795,166.9274,39155.0
2025-04-11 15:00:00,167.82,169.12,167.52,169.12,53830.0,167.0369,168.3308,166.7383,168.3308,53830.0
2025-04-11 15:10:00,169.04,169.37,168.46,169.11,61926.0,168.2512,168.5796,167.6739,168.3209,61926.0
2025-04-11 15:20:00,169.15,169.81,168.86,169.02,68010.0,168.3607,169.0176,168.072,168.2313,68010.0
2025-04-11 15:30:00,169.01,169.42,168.32,168.63,92471.0,168.2213,168.6294,167.5345,167.8431,92471.0
2025-04-11 15:40:00,168.63,169.66,168.09,168.96,125071.0,167.8431,168.8683,167.3056,168.1716,125071.0
2025-04-11 15:50:00,169.08,169.58,167.55,168.78,430329.0,168.291,168.7887,166.7681,167.9924,430329.0
2025-04-14 09:30:00,172.45,173.34,169.82,171.24,74880.0,171.6453,172.5311,169.0275,170.4409,74880.0
2025-04-14 09:40:00,170.97,171.8,170.1,171.37,29764.0,170.1722,170.9983,169.3062,170.5703,29764.0
2025-04-14 09:50:00,171.39,171.63,169.64,169.75,27608.0,170.5902,170.8291,168.8484,168.9579,27608.0
2025-04-14 10:00:00,170.01,172.12,169.03,170.92,30382.0,169.2167,171.3168,168.2412,170.1224,30382.0
2025-04-14 10:10:00,170.9,171.71,170.83,171.24,16012.0,170.1025,170.9087,170.0328,170.4409,16012.0
2025-04-14 10:20:00,171.35,172.55,171.16,172.5,27099.0,170.5504,171.7448,170.3613,171.695,27099.0
2025-04-14 10:30:00,172.42,172.58,171.86,172.25,21324.0,171.6154,171.7747,171.058,171.4462,21324.0
2025-04-14 10:40:00,172.04,172.26,171.14,171.64,14076.0,171.2372,171.4562,170.3414,170.839,14076.0
2025-04-14 10:50:00,171.64,171.95,170.68,171.03,17764.0,170.839,171.1476,169.8835,170.2319,17764.0
2025-04-14 11:00:00,171.07,171.13,170.4,170.86,16026.0,170.2717,170.3314,169.6048,170.0627,16026.0
2025-04-14 11:10:00,170.86,171.23,170.2,170.45,12654.0,170.0627,170.431,169.4058,169.6546,12654.0
2025-04-14 11:20:00,170.34,170.43,168.77,168.77,42073.0,169.5451,169.6347,167.9824,167.9824,42073.0
2025-04-14 11:30:00,168.73,169.61,168.35,168.66,13374.0,167.9426,168.8185,167.5644,167.873,13374.0
2025-04-14 11:40:00,168.62,169.23,167.33,167.47,15786.0,167.8331,168.4403,166.5492,166.6885,15786.0
2025-04-14 11:50:00,167.43,167.89,166.86,167.06,15365.0,166.6487,167.1065,166.0813,166.2804,15365.0
2025-04-14 12:00:00,167.03,168.18,167.02,167.51,12746.0,166.2506,167.3952,166.2406,166.7283,12746.0
2025-04-14 12:10:00,167.55,168.62,166.76,168.61,18839.0,166.7681,167.8331,165.9818,167.8232,18839.0
2025-04-14 12:20:00,168.52,168.94,167.81,168.45,14805.0,167.7336,168.1516,167.0269,167.6639,14805.0
2025-04-14 12:30:00,168.18,169.94,168.18,169.68,9146.0,167.3952,169.147,167.3952,168.8882,9146.0
2025-04-14 12:40:00,169.68,170.18,169.42,169.43,7215.0,168.8882,169.3859,168.6294,168.6394,7215.0
2025-04-14 12:50:00,169.43,169.62,168.6,168.62,15293.0,168.6394,168.8285,167.8132,167.8331,15293.0
2025-04-14 13:00:00,168.66,170.62,168.52,168.91,42088.0,167.873,169.8238,167.7336,168.1218,42088.0
2025-04-14 13:10:00,169.08,169.34,168.63,169.34,8171.0,168.291,168.5498,167.8431,168.5498,8171.0
2025-04-14 13:20:00,169.27,170.09,168.96,169.13,14310.0,168.4801,169.2963,168.1716,168.3408,14310.0
2025-04-14 13:30:00,169.13,169.54,168.57,169.22,30412.0,168.3408,168.7488,167.7834,168.4303,30412.0
2025-04-14 13:40:00,168.92,169.57,168.87,169.32,9589.0,168.1317,168.7787,168.082,168.5299,9589.0
2025-04-14 13:50:00,169.5,170.33,169.33,170.11,13503.0,168.709,169.5352,168.5398,169.3162,13503.0
2025-04-14 14:00:00,170.1,171.36,170.1,171.06,27068.0,169.3062,170.5604,169.3062,170.2618,27068.0
2025-04-14 14:10:00,171.17,171.29,170.63,171.08,13553.0,170.3712,170.4907,169.8338,170.2817,13553.0
2025-04-14 14:20:00,171.17,171.81,171.17,171.66,12856.0,170.3712,171.0083,170.3712,170.859,12856.0
2025-04-14 14:30:00,171.64,172.2,171.51,171.88,26052.0,170.839,171.3964,170.7097,171.0779,26052.0
2025-04-14 14:40:00,171.99,172.52,171.93,172.14,25367.0,171.1874,171.7149,171.1277,171.3367,25367.0
2025-04-14 14:50:00,172.26,172.36,171.6,171.69,22979.0,171.4562,171.5557,170.7992,170.8888,22979.0
2025-04-14 15:00:00,171.89,172.97,171.79,172.97,25585.0,171.0879,172.1628,170.9883,172.1628,25585.0
2025-04-14 15:10:00,172.86,173.15,172.28,172.59,63387.0,172.0534,172.342,171.4761,171.7846,63387.0
2025-04-14 15:20:00,172.57,172.65,171.79,171.94,56822.0,171.7647,171.8443,170.9883,171.1376,56822.0
2025-04-14 15:30:00,172.0,172.04,171.32,171.77,36564.0,171.1974,171.2372,170.5205,170.9684,36564.0
2025-04-14 15:40:00,171.69,171.89,170.83,171.21,52261.0,170.8888,171.0879,170.0328,170.4111,52261.0
2025-04-14 15:50:00,171.06,171.33,170.27,170.53,248429.0,170.2618,170.5305,169.4754,169.7342,248429.0
2025-04-15 09:30:00,172.72,174.51,171.89,173.61,52365.0,171.914,173.6957,171.0879,172.7999,52365.0
2025-04-15 09:40:00,173.4,174.27,172.67,173.32,18361.0,172.5908,173.4568,171.8642,172.5112,18361.0
2025-04-15 09:50:00,172.97,173.68,172.69,173.06,16113.0,172.1628,172.8695,171.8841,172.2524,16113.0
2025-04-15 10:00:00,173.18,173.71,172.64,173.42,10705.0,172.3719,172.8994,171.8344,172.6107,10705.0
2025-04-15 10:10:00,173.47,174.38,172.07,172.14,16860.0,172.6605,173.5663,171.267,171.3367,16860.0
2025-04-15 10:20:00,172.39,173.29,171.05,171.53,15049.0,171.5855,172.4813,170.2518,170.7296,15049.0
2025-04-15 10:30:00,171.57,172.17,171.03,171.17,23972.0,170.7694,171.3666,170.2319,170.3712,23972.0
2025-04-15 10:40:00,171.01,171.93,170.73,171.63,20252.0,170.212,171.1277,169.9333,170.8291,20252.0
2025-04-15 10:50:00,171.59,171.94,171.03,171.28,30932.0,170.7893,171.1376,170.2319,170.4807,30932.0
2025-04-15 11:00:00,171.19,171.87,171.13,171.34,14246.0,170.3911,171.068,170.3314,170.5404,14246.0
2025-04-15 11:10:00,171.29,172.12,171.14,171.55,10243.0,170.4907,171.3168,170.3414,170.7495,10243.0
2025-04-15 11:20:00,171.56,171.88,171.0,171.14,18591.0,170.7594,171.0779,170.202,170.3414,18591.0
2025-04-15 11:30:00,171.14,172.25,171.13,171.78,13854.0,170.3414,171.4462,170.3314,170.9784,13854.0
2025-04-15 11:40:00,171.62,171.9,171.29,171.42,15991.0,170.8191,171.0978,170.4907,170.6201,15991.0
2025-04-15 11:50:00,171.47,171.65,170.97,171.56,15275.0,170.6698,170.849,170.1722,170.7594,15275.0
2025-04-15 12:00:00,171.64,172.16,171.54,171.68,8196.0,170.839,171.3566,170.7395,170.8789,8196.0
2025-04-15 12:10:00,171.63,172.24,171.54,172.14,7412.0,170.8291,171.4362,170.7395,171.3367,7412.0
2025-04-15 12:20:00,172.28,172.7,172.01,172.43,14116.0,171.4761,171.8941,171.2073,171.6254,14116.0
2025-04-15 12:30:00,172.45,172.59,171.91,171.92,12714.0,171.6453,171.7846,171.1078,171.1177,12714.0
2025-04-15 12:40:00,171.92,172.34,171.76,171.94,11461.0,171.1177,171.5358,170.9585,171.1376,11461.0
2025-04-15 12:50:00,171.77,171.8,170.23,170.55,27706.0,170.9684,170.9983,169.4356,169.7541,27706.0
2025-04-15 13:00:00,170.49,170.89,170.1,170.25,37899.0,169.6944,170.0925,169.3062,169.4555,37899.0
2025-04-15 13:10:00,170.25,170.45,169.63,169.96,31902.0,169.4555,169.6546,168.8384,169.1669,31902.0
2025-04-15 13:20:00,169.96,170.18,169.46,169.73,53622.0,169.1669,169.3859,168.6692,168.938,53622.0
2025-04-15 13:30:00,169.86,170.7,169.86,170.6,16781.0,169.0674,169.9034,169.0674,169.8039,16781.0
2025-04-15 13:40:00,170.79,171.31,170.79,171.3,12650.0,169.993,170.5106,169.993,170.5006,12650.0
2025-04-15 13:50:00,171.22,171.39,170.33,170.71,23322.0,170.421,170.5902,169.5352,169.9134,23322.0
2025-04-15 14:00:00,170.84,170.97,170.19,170.81,14378.0,170.0428,170.1722,169.3958,170.0129,14378.0
2025-04-15 14:10:00,170.56,170.63,170.03,170.2,16657.0,169.7641,169.8338,169.2366,169.4058,16657.0
2025-04-15 14:20:00,170.2,170.84,170.1,170.44,17291.0,169.4058,170.0428,169.3062,169.6446,17291.0
2025-04-15 14:30:00,170.53,171.1,170.52,170.91,8723.0,169.7342,170.3016,169.7243,170.1125,8723.0
2025-04-15 14:40:00,170.95,171.85,170.93,171.25,16651.0,170.1523,171.0481,170.1324,170.4509,16651.0
2025-04-15 14:50:00,171.25,171.71,171.11,171.45,17019.0,170.4509,170.9087,170.3115,170.6499,17019.0
2025-04-15 15:00:00,171.3,171.3,170.89,170.95,11436.0,170.5006,170.5006,170.0925,170.1523,11436.0
2025-04-15 15:10:00,171.14,171.59,171.02,171.54,14538.0,170.3414,170.7893,170.2219,170.7395,14538.0
2025-04-15 15:20:00,171.41,171.41,170.52,170.92,26471.0,170.6101,170.6101,169.7243,170.1224,26471.0
2025-04-15 15:30:00,170.83,171.15,170.39,170.7,41849.0,170.0328,170.3513,169.5949,169.9034,41849.0
2025-04-15 15:40:00,170.69,170.73,170.16,170.46,53082.0,169.8935,169.9333,169.366,169.6646,53082.0
2025-04-15 15:50:00,170.49,171.73,170.23,171.63,183600.0,169.6944,170.9286,169.4356,170.8291,183600.0
2025-04-16 09:30:00,165.03,169.48,165.03,169.14,36929.0,164.2599,168.6891,164.2599,168.3507,36929.0
2025-04-16 09:40:00,169.16,169.87,167.66,168.28,19759.0,168.3706,169.0773,166.8776,167.4947,19759.0
2025-04-16 09:50:00,168.28,168.41,166.94,167.03,28465.0,167.4947,167.6241,166.161,166.2506,28465.0
2025-04-16 10:00:00,166.8,168.22,166.68,167.18,39786.0,166.0216,167.435,165.9022,166.3999,39786.0
2025-04-16 10:10:00,167.34,167.99,166.97,167.51,107879.0,166.5591,167.2061,166.1908,166.7283,107879.0
2025-04-16 10:20:00,167.51,169.09,167.31,168.27,33972.0,166.7283,168.3009,166.5292,167.4848,33972.0
2025-04-16 10:30:00,168.26,168.28,167.3,167.41,27781.0,167.4748,167.4947,166.5193,166.6288,27781.0
2025-04-16 10:40:00,167.43,168.3,167.4,167.71,23497.0,166.6487,167.5146,166.6188,166.9274,23497.0
2025-04-16 10:50:00,167.66,167.76,167.24,167.66,24179.0,166.8776,166.9771,166.4596,166.8776,24179.0
2025-04-16 11:00:00,167.72,168.27,167.33,167.64,18404.0,166.9373,167.4848,166.5492,166.8577,18404.0
2025-04-16 11:10:00,167.69,168.24,167.45,168.16,15851.0,166.9075,167.4549,166.6686,167.3753,15851.0
2025-04-16 11:20:00,168.11,169.76,168.11,169.49,49058.0,167.3255,168.9678,167.3255,168.6991,49058.0
2025-04-16 11:30:00,169.49,169.54,168.82,169.05,33077.0,168.6991,168.7488,168.0322,168.2611,33077.0
2025-04-16 11:40:00,168.8,168.94,168.26,168.51,16483.0,168.0123,168.1516,167.4748,167.7236,16483.0
2025-04-16 11:50:00,168.51,168.51,167.82,167.93,20106.0,167.7236,167.7236,167.0369,167.1464,20106.0
2025-04-16 12:00:00,168.03,168.33,167.79,168.12,18122.0,167.2459,167.5445,167.007,167.3355,18122.0
2025-04-16 12:10:00,168.01,168.67,167.97,168.65,16139.0,167.226,167.8829,167.1862,167.863,16139.0
2025-04-16 12:20:00,168.6,169.39,168.57,169.1,76847.0,167.8132,168.5995,167.7834,168.3109,76847.0
2025-04-16 12:30:00,169.06,169.97,169.06,169.74,80478.0,168.2711,169.1768,168.2711,168.9479,80478.0
2025-04-16 12:40:00,169.69,169.95,169.27,169.37,62689.0,168.8981,169.1569,168.4801,168.5796,62689.0
2025-04-16 12:50:00,169.29,169.34,168.92,169.21,38741.0,168.5,168.5498,168.1317,168.4204,38741.0
2025-04-16 13:00:00,169.09,169.36,168.83,169.03,83671.0,168.3009,168.5697,168.0422,168.2412,83671.0
2025-04-16 13:10:00,169.03,170.45,168.93,170.38,47850.0,168.2412,169.6546,168.1417,169.5849,47850.0
2025-04-16 13:20:00,170.38,170.41,169.75,170.13,29509.0,169.5849,169.6148,168.9579,169.3361,29509.0
2025-04-16 13:30:00,170.14,170.18,168.19,168.2,43343.0,169.346,169.3859,167.4051,167.4151,43343.0
2025-04-16 13:40:00,168.18,168.53,167.47,167.91,86876.0,167.3952,167.7436,166.6885,167.1264,86876.0
2025-04-16 13:50:00,167.81,168.26,166.16,166.25,124083.0,167.0269,167.4748,165.3846,165.4742,124083.0
2025-04-16 14:00:00,166.25,167.63,166.08,167.14,97649.0,165.4742,166.8478,165.305,166.36,97649.0
2025-04-16 14:10:00,167.14,167.44,166.77,166.89,56804.0,166.36,166.6586,165.9918,166.1112,56804.0
2025-04-16 14:20:00,166.89,167.57,166.63,167.03,35852.0,166.1112,166.788,165.8524,166.2506,35852.0
2025-04-16 14:30:00,167.03,167.34,165.73,165.79,21591.0,166.2506,166.5591,164.9566,165.0163,21591.0
2025-04-16 14:40:00,165.72,165.92,165.21,165.33,33866.0,164.9467,165.1457,164.439,164.5585,33866.0
2025-04-16 14:50:00,165.29,165.71,164.87,164.89,72349.0,164.5187,164.9367,164.1006,164.1205,72349.0
2025-04-16 15:00:00,164.9,165.38,164.18,164.19,41885.0,164.1305,164.6083,163.4139,163.4238,41885.0
2025-04-16 15:10:00,164.28,164.55,163.63,164.11,61953.0,163.5134,163.7821,162.8664,163.3442,61953.0
2025-04-16 15:20:00,164.01,164.18,163.16,163.38,56357.0,163.2446,163.4139,162.3986,162.6176,56357.0
2025-04-16 15:30:00,163.44,165.6,163.39,165.49,71594.0,162.6773,164.8272,162.6275,164.7177,71594.0
2025-04-16 15:40:00,165.48,167.42,165.34,167.42,80871.0,164.7078,166.6387,164.5684,166.6387,80871.0
2025-04-16 15:50:00,167.42,168.97,167.16,168.68,340737.0,166.6387,168.1815,166.3799,167.8929,340737.0
2025-04-17 09:30:00,169.91,170.78,168.16,169.0,81720.0,169.1171,169.9831,167.3753,168.2114,81720.0
2025-04-17 09:40:00,169.09,169.95,168.4,169.74,43396.0,168.3009,169.1569,167.6142,168.9479,43396.0
2025-04-17 09:50:00,169.96,170.04,168.14,168.82,20915.0,169.1669,169.2465,167.3554,168.0322,20915.0
2025-04-17 10:00:00,168.89,169.27,167.84,168.37,32466.0,168.1019,168.4801,167.0568,167.5843,32466.0
2025-04-17 10:10:00,168.57,169.2,167.88,168.22,23078.0,167.7834,168.4104,167.0966,167.435,23078.0
2025-04-17 10:20:00,168.09,168.1,166.92,167.03,34743.0,167.3056,167.3156,166.1411,166.2506,34743.0
2025-04-17 10:30:00,167.18,167.7,166.76,167.16,36039.0,166.3999,166.9174,165.9818,166.3799,36039.0
2025-04-17 10:40:00,167.29,169.19,167.11,168.59,9620.0,166.5093,168.4005,166.3302,167.8033,9620.0
2025-04-17 10:50:00,168.71,169.02,167.68,167.68,12235.0,167.9227,168.2313,166.8975,166.8975,12235.0
2025-04-17 11:00:00,167.79,169.27,167.79,168.55,14016.0,167.007,168.4801,167.007,167.7635,14016.0
2025-04-17 11:10:00,168.59,169.58,168.56,169.39,8841.0,167.8033,168.7887,167.7734,168.5995,8841.0
2025-04-17 11:20:00,169.4,169.55,168.5,168.72,8486.0,168.6095,168.7588,167.7137,167.9327,8486.0
2025-04-17 11:30:00,168.62,169.59,168.44,169.29,17566.0,167.8331,168.7986,167.654,168.5,17566.0
2025-04-17 11:40:00,169.52,169.54,168.38,168.39,17220.0,168.7289,168.7488,167.5943,167.6042,17220.0
2025-04-17 11:50:00,168.41,169.01,168.09,168.22,12258.0,167.6241,168.2213,167.3056,167.435,12258.0
2025-04-17 12:00:00,168.27,169.5,167.2,168.03,57845.0,167.4848,168.709,166.4198,167.2459,57845.0
2025-04-17 12:10:00,167.97,168.99,167.19,168.99,27325.0,167.1862,168.2014,166.4098,168.2014,27325.0
2025-04-17 12:20:00,168.64,169.85,168.29,169.56,21821.0,167.853,169.0574,167.5047,168.7688,21821.0
2025-04-17 12:30:00,169.48,170.17,169.11,169.12,25744.0,168.6891,169.3759,168.3209,168.3308,25744.0
2025-04-17 12:40:00,169.11,169.69,168.62,169.59,22154.0,168.3209,168.8981,167.8331,168.7986,22154.0
2025-04-17 12:50:00,169.95,170.32,169.6,170.04,21677.0,169.1569,169.5252,168.8086,169.2465,21677.0
2025-04-17 13:00:00,170.14,170.6,169.99,170.52,14365.0,169.346,169.8039,169.1967,169.7243,14365.0
2025-04-17 13:10:00,170.43,170.43,169.75,170.06,14161.0,169.6347,169.6347,168.9579,169.2664,14161.0
2025-04-17 13:20:00,169.78,169.95,169.3,169.42,55493.0,168.9877,169.1569,168.51,168.6294,55493.0
2025-04-17 13:30:00,169.63,171.05,169.63,171.04,20254.0,168.8384,170.2518,168.8384,170.2418,20254.0
2025-04-17 13:40:00,171.24,171.46,170.35,170.97,16795.0,170.4409,170.6599,169.5551,170.1722,16795.0
2025-04-17 13:50:00,170.82,171.75,170.72,171.05,15169.0,170.0229,170.9485,169.9233,170.2518,15169.0
2025-04-17 14:00:00,171.19,171.56,170.7,171.25,27798.0,170.3911,170.7594,169.9034,170.4509,27798.0
2025-04-17 14:10:00,171.25,171.48,170.82,171.32,15157.0,170.4509,170.6798,170.0229,170.5205,15157.0
2025-04-17 14:20:00,171.33,171.91,171.3,171.3,15858.0,170.5305,171.1078,170.5006,170.5006,15858.0
2025-04-17 14:30:00,171.49,172.02,171.37,171.72,13842.0,170.6897,171.2173,170.5703,170.9187,13842.0
2025-04-17 14:40:00,171.7,171.75,170.94,171.25,29718.0,170.8988,170.9485,170.1423,170.4509,29718.0
2025-04-17 14:50:00,171.17,171.27,170.1,170.1,16179.0,170.3712,170.4708,169.3062,169.3062,16179.0
2025-04-17 15:00:00,170.24,170.43,169.9,170.33,16546.0,169.4456,169.6347,169.1072,169.5352,16546.0
2025-04-17 15:10:00,170.37,170.4,169.56,170.02,16175.0,169.575,169.6048,168.7688,169.2266,16175.0
2025-04-17 15:20:00,170.05,170.76,169.58,170.39,29919.0,169.2565,169.9632,168.7887,169.5949,29919.0
2025-04-17 15:30:00,170.44,171.29,170.42,171.05,28615.0,169.6446,170.4907,169.6247,170.2518,28615.0
2025-04-17 15:40:00,171.04,171.46,170.51,170.87,34185.0,170.2418,170.6599,169.7143,170.0726,34185.0
2025-04-17 15:50:00,170.7,171.53,170.28,170.72,183855.0,169.9034,170.7296,169.4854,169.9233,183855.0
2025-04-21 09:30:00,166.6,168.66,166.6,168.24,37537.0,165.8226,167.873,165.8226,167.4549,37537.0
2025-04-21 09:40:00,167.55,168.41,167.47,168.02,23059.0,166.7681,167.6241,166.6885,167.2359,23059.0
2025-04-21 09:50:00,168.06,168.08,167.25,167.29,11820.0,167.2757,167.2957,166.4695,166.5093,11820.0
2025-04-21 10:00:00,167.21,167.57,166.92,167.4,16389.0,166.4297,166.788,166.1411,166.6188,16389.0
2025-04-21 10:10:00,167.5,167.86,167.33,167.64,38037.0,166.7184,167.0767,166.5492,166.8577,38037.0
2025-04-21 10:20:00,167.88,167.9,167.35,167.49,26728.0,167.0966,167.1165,166.5691,166.7084,26728.0
2025-04-21 10:30:00,167.58,168.47,167.25,168.42,8807.0,166.798,167.6838,166.4695,167.6341,8807.0
2025-04-21 10:40:00,168.42,168.96,168.32,168.46,6083.0,167.6341,168.1716,167.5345,167.6739,6083.0
2025-04-21 10:50:00,168.29,168.63,168.0,168.63,8540.0,167.5047,167.8431,167.216,167.8431,8540.0
2025-04-21 11:00:00,168.66,168.83,168.17,168.5,9528.0,167.873,168.0422,167.3852,167.7137,9528.0
2025-04-21 11:10:00,168.58,168.65,167.96,168.61,9530.0,167.7933,167.863,167.1762,167.8232,9530.0
2025-04-21 11:20:00,168.68,168.71,167.97,168.19,6636.0,167.8929,167.9227,167.1862,167.4051,6636.0
2025-04-21 11:30:00,168.07,168.17,167.54,167.99,13363.0,167.2857,167.3852,166.7582,167.2061,13363.0
2025-04-21 11:40:00,168.08,168.08,167.43,167.77,13666.0,167.2957,167.2957,166.6487,166.9871,13666.0
2025-04-21 11:50:00,167.64,167.78,167.42,167.5,8217.0,166.8577,166.9971,166.6387,166.7184,8217.0
2025-04-21 12:00:00,167.55,168.64,167.48,168.64,16724.0,166.7681,167.853,166.6985,167.853,16724.0
2025-04-21 12:10:00,168.35,168.89,168.33,168.69,16103.0,167.5644,168.1019,167.5445,167.9028,16103.0
2025-04-21 12:20:00,168.99,169.41,168.92,168.99,9020.0,168.2014,168.6195,168.1317,168.2014,9020.0
2025-04-21 12:30:00,168.98,169.98,168.98,169.79,8324.0,168.1915,169.1868,168.1915,168.9977,8324.0
2025-04-21 12:40:00,169.9,170.25,169.5,169.5,15585.0,169.1072,169.4555,168.709,168.709,15585.0
2025-04-21 12:50:00,169.49,169.49,168.52,168.67,14534.0,168.6991,168.6991,167.7336,167.8829,14534.0
2025-04-21 13:00:00,168.77,169.12,168.27,168.5,16143.0,167.9824,168.3308,167.4848,167.7137,16143.0
2025-04-21 13:10:00,168.59,168.85,168.42,168.83,14642.0,167.8033,168.0621,167.6341,168.0422,14642.0
2025-04-21 13:20:00,168.84,169.14,168.72,168.91,10492.0,168.0521,168.3507,167.9327,168.1218,10492.0
2025-04-21 13:30:00,168.89,169.35,168.79,169.08,29646.0,168.1019,168.5597,168.0023,168.291,29646.0
2025-04-21 13:40:00,169.1,169.43,168.98,169.17,30676.0,168.3109,168.6394,168.1915,168.3806,30676.0
2025-04-21 13:50:00,169.22,169.38,168.85,169.06,16453.0,168.4303,168.5896,168.0621,168.2711,16453.0
2025-04-21 14:00:00,168.94,169.12,168.65,169.12,26834.0,168.1516,168.3308,167.863,168.3308,26834.0
2025-04-21 14:10:00,169.08,169.49,169.06,169.36,10500.0,168.291,168.6991,168.2711,168.5697,10500.0
2025-04-21 14:20:00,169.32,169.46,169.07,169.41,11893.0,168.5299,168.6692,168.281,168.6195,11893.0
2025-04-21 14:30:00,169.32,169.77,169.3,169.56,15661.0,168.5299,168.9778,168.51,168.7688,15661.0
2025-04-21 14:40:00,169.66,169.66,168.73,168.85,19933.0,168.8683,168.8683,167.9426,168.0621,19933.0
2025-04-21 14:50:00,168.84,169.62,168.75,169.62,23092.0,168.0521,168.8285,167.9625,168.8285,23092.0
2025-04-21 15:00:00,169.61,170.18,169.49,169.49,21583.0,168.8185,169.3859,168.6991,168.6991,21583.0
2025-04-21 15:10:00,169.51,169.87,169.35,169.79,34740.0,168.719,169.0773,168.5597,168.9977,34740.0
2025-04-21 15:20:00,169.79,170.05,169.56,169.89,46029.0,168.9977,169.2565,168.7688,169.0972,46029.0
2025-04-21 15:30:00,169.96,170.33,169.82,170.27,66621.0,169.1669,169.5352,169.0275,169.4754,66621.0
2025-04-21 15:40:00,170.27,170.77,170.04,170.63,105739.0,169.4754,169.9731,169.2465,169.8338,105739.0
2025-04-21 15:50:00,170.5,171.95,169.97,171.5,321581.0,169.7044,171.1476,169.1768,170.6997,321581.0
2025-04-22 09:30:00,173.35,174.3,172.17,174.06,57305.0,172.5411,173.4866,171.3666,173.2478,57305.0
2025-04-22 09:40:00,174.31,176.08,174.3,176.02,41580.0,173.4966,175.2583,173.4866,175.1986,41580.0
2025-04-22 09:50:00,175.96,176.05,174.67,175.67,60851.0,175.1389,175.2285,173.8549,174.8502,60851.0
2025-04-22 10:00:00,175.68,175.78,174.88,175.27,103663.0,174.8602,174.9597,174.0639,174.4521,103663.0
2025-04-22 10:10:00,175.31,175.64,174.68,174.79,38154.0,174.4919,174.8204,173.8649,173.9743,38154.0
2025-04-22 10:20:00,174.78,175.02,173.76,173.88,43481.0,173.9644,174.2033,172.9492,173.0686,43481.0
2025-04-22 10:30:00,173.8,174.47,173.65,174.39,36170.0,172.989,173.6558,172.8397,173.5762,36170.0
2025-04-22 10:40:00,174.36,174.46,174.07,174.15,20916.0,173.5464,173.6459,173.2577,173.3373,20916.0
2025-04-22 10:50:00,174.04,174.56,173.74,174.56,21702.0,173.2278,173.7454,172.9292,173.7454,21702.0
2025-04-22 11:00:00,174.57,175.05,174.57,174.68,38092.0,173.7554,174.2331,173.7554,173.8649,38092.0
2025-04-22 11:10:00,174.66,174.9,174.34,174.49,16161.0,173.845,174.0838,173.5264,173.6757,16161.0
2025-04-22 11:20:00,174.4,174.58,173.71,173.93,44057.0,173.5862,173.7653,172.8994,173.1184,44057.0
2025-04-22 11:30:00,173.96,173.96,173.11,173.12,34618.0,173.1482,173.1482,172.3022,172.3121,34618.0
2025-04-22 11:40:00,173.09,173.25,172.4,172.81,12595.0,172.2823,172.4415,171.5955,172.0036,12595.0
2025-04-22 11:50:00,172.82,173.75,172.64,173.69,32710.0,172.0135,172.9392,171.8344,172.8795,32710.0
2025-04-22 12:00:00,173.76,174.97,173.74,174.86,33465.0,172.9492,174.1535,172.9292,174.044,33465.0
2025-04-22 12:10:00,174.87,175.2,174.67,174.87,27968.0,174.054,174.3824,173.8549,174.054,27968.0
2025-04-22 12:20:00,174.92,175.53,174.91,175.16,33583.0,174.1037,174.7109,174.0938,174.3426,33583.0
2025-04-22 12:30:00,175.11,175.34,174.99,175.2,9684.0,174.2929,174.5218,174.1734,174.3824,9684.0
2025-04-22 12:40:00,175.05,175.06,174.71,174.83,7192.0,174.2331,174.2431,173.8947,174.0142,7192.0
2025-04-22 12:50:00,174.56,174.66,174.25,174.54,6777.0,173.7454,173.845,173.4369,173.7255,6777.0
2025-04-22 13:00:00,174.48,175.31,174.47,174.89,19623.0,173.6658,174.4919,173.6558,174.0739,19623.0
2025-04-22 13:10:00,174.9,174.93,173.35,173.78,13833.0,174.0838,174.1137,172.5411,172.9691,13833.0
2025-04-22 13:20:00,173.72,174.25,172.97,173.15,24766.0,172.9093,173.4369,172.1628,172.342,24766.0
2025-04-22 13:30:00,173.15,173.82,172.88,173.78,20035.0,172.342,173.0089,172.0733,172.9691,20035.0
2025-04-22 13:40:00,173.72,173.81,173.29,173.4,7579.0,172.9093,172.9989,172.4813,172.5908,7579.0
2025-04-22 13:50:00,173.44,173.66,173.19,173.49,15036.0,172.6306,172.8496,172.3818,172.6804,15036.0
2025-04-22 14:00:00,173.42,174.09,173.24,173.72,16662.0,172.6107,173.2776,172.4316,172.9093,16662.0
2025-04-22 14:10:00,173.69,173.94,173.51,173.86,16626.0,172.8795,173.1283,172.7003,173.0487,16626.0
2025-04-22 14:20:00,173.86,174.45,173.84,174.39,10926.0,173.0487,173.6359,173.0288,173.5762,10926.0
2025-04-22 14:30:00,174.47,174.62,174.23,174.39,12856.0,173.6558,173.8051,173.417,173.5762,12856.0
2025-04-22 14:40:00,174.38,174.7,174.38,174.59,8911.0,173.5663,173.8848,173.5663,173.7753,8911.0
2025-04-22 14:50:00,174.61,175.07,174.61,175.07,13079.0,173.7952,174.253,173.7952,174.253,13079.0
2025-04-22 15:00:00,174.97,175.3,174.84,174.98,15080.0,174.1535,174.482,174.0241,174.1635,15080.0
2025-04-22 15:10:00,174.98,174.99,173.88,174.1,19787.0,174.1635,174.1734,173.0686,173.2876,19787.0
2025-04-22 15:20:00,174.03,174.04,173.01,173.3,26758.0,173.2179,173.2278,172.2027,172.4913,26758.0
2025-04-22 15:30:00,173.17,173.39,172.48,172.62,35084.0,172.3619,172.5809,171.6751,171.8145,35084.0
2025-04-22 15:40:00,172.62,174.38,172.53,174.36,38838.0,171.8145,173.5663,171.7249,173.5464,38838.0
2025-04-22 15:50:00,174.26,174.88,173.88,174.75,301755.0,173.4468,174.0639,173.0686,173.9345,301755.0
2025-04-23 09:30:00,181.72,184.36,180.5,184.08,91907.0,180.872,183.4997,179.6577,183.221,91907.0
2025-04-23 09:40:00,183.71,185.37,182.97,184.84,46538.0,182.8527,184.505,182.1162,183.9774,46538.0
2025-04-23 09:50:00,184.7,184.76,182.57,183.44,68535.0,183.8381,183.8978,181.718,182.584,68535.0
2025-04-23 10:00:00,183.45,185.12,182.24,184.46,91300.0,182.5939,184.2561,181.3896,183.5992,91300.0
2025-04-23 10:10:00,184.25,185.31,183.94,184.38,27554.0,183.3902,184.4453,183.0816,183.5196,27554.0
2025-04-23 10:20:00,184.37,184.37,183.29,184.01,19423.0,183.5096,183.5096,182.4347,183.1513,19423.0
2025-04-23 10:30:00,183.85,184.76,183.66,183.85,28904.0,182.9921,183.8978,182.803,182.9921,28904.0
2025-04-23 10:40:00,183.76,184.11,183.48,183.72,23660.0,182.9025,183.2509,182.6238,182.8627,23660.0
2025-04-23 10:50:00,183.8,184.28,183.55,184.28,43493.0,182.9423,183.4201,182.6935,183.4201,43493.0
2025-04-23 11:00:00,184.31,184.89,183.58,184.66,66933.0,183.4499,184.0272,182.7233,183.7983,66933.0
2025-04-23 11:10:00,184.47,184.54,183.5,183.53,27834.0,183.6092,183.6788,182.6437,182.6736,27834.0
2025-04-23 11:20:00,183.44,184.18,181.53,181.83,38652.0,182.584,183.3205,180.6829,180.9815,38652.0
2025-04-23 11:30:00,181.9,182.85,180.7,182.57,46448.0,181.0512,181.9967,179.8568,181.718,46448.0
2025-04-23 11:40:00,182.77,182.78,180.88,181.02,12184.0,181.9171,181.9271,180.0359,180.1753,12184.0
2025-04-23 11:50:00,181.12,181.64,180.62,181.48,9937.0,180.2748,180.7924,179.7771,180.6331,9937.0
2025-04-23 12:00:00,181.49,181.61,180.98,181.38,9164.0,180.6431,180.7625,180.1355,180.5336,9164.0
2025-04-23 12:10:00,181.42,181.83,180.64,180.73,18592.0,180.5734,180.9815,179.797,179.8866,18592.0
2025-04-23 12:20:00,180.72,181.11,180.38,181.09,14667.0,179.8767,180.2649,179.5383,180.2449,14667.0
2025-04-23 12:30:00,181.13,181.77,181.0,181.76,8021.0,180.2848,180.9218,180.1554,180.9118,8021.0
2025-04-23 12:40:00,181.66,181.92,181.42,181.71,10181.0,180.8123,181.0711,180.5734,180.8621,10181.0
2025-04-23 12:50:00,181.56,182.73,181.56,182.47,13522.0,180.7128,181.8773,180.7128,181.6185,13522.0
2025-04-23 13:00:00,182.37,183.51,181.29,183.16,28197.0,181.519,182.6537,180.444,182.3053,28197.0
2025-04-23 13:10:00,183.18,183.67,183.01,183.49,24497.0,182.3252,182.8129,182.156,182.6337,24497.0
2025-04-23 13:20:00,183.55,183.55,182.96,183.05,18670.0,182.6935,182.6935,182.1062,182.1958,18670.0
2025-04-23 13:30:00,183.07,183.18,182.09,182.35,15911.0,182.2157,182.3252,181.2403,181.4991,15911.0
2025-04-23 13:40:00,182.48,182.67,182.14,182.39,11840.0,181.6285,181.8176,181.29,181.5389,11840.0
2025-04-23 13:50:00,182.49,183.47,182.41,183.46,21229.0,181.6384,182.6138,181.5588,182.6039,21229.0
2025-04-23 14:00:00,183.38,183.54,182.89,183.48,50512.0,182.5243,182.6835,182.0365,182.6238,50512.0
2025-04-23 14:10:00,183.51,183.86,182.99,183.49,13616.0,182.6537,183.002,182.1361,182.6337,13616.0
2025-04-23 14:20:00,183.74,183.99,182.89,182.9,9603.0,182.8826,183.1314,182.0365,182.0465,9603.0
2025-04-23 14:30:00,182.93,183.16,182.64,182.76,15392.0,182.0764,182.3053,181.7877,181.9072,15392.0
2025-04-23 14:40:00,182.76,182.76,182.07,182.46,10668.0,181.9072,181.9072,181.2204,181.6086,10668.0
2025-04-23 14:50:00,182.33,182.46,181.86,182.22,11205.0,181.4792,181.6086,181.0114,181.3697,11205.0
2025-04-23 15:00:00,182.13,182.54,181.57,181.86,17386.0,181.2801,181.6882,180.7227,181.0114,17386.0
2025-04-23 15:10:00,181.87,181.87,180.95,181.14,34079.0,181.0213,181.0213,180.1056,180.2947,34079.0
2025-04-23 15:20:00,181.22,181.25,180.47,180.63,32227.0,180.3743,180.4042,179.6278,179.7871,32227.0
2025-04-23 15:30:00,180.58,181.03,179.88,180.02,48503.0,179.7373,180.1852,179.0406,179.1799,48503.0
2025-04-23 15:40:00,179.95,180.27,179.51,179.86,55720.0,179.1103,179.4288,178.6723,179.0207,55720.0
2025-04-23 15:50:00,179.96,181.66,179.96,180.86,297871.0,179.1202,180.8123,179.1202,180.016,297871.0
2025-04-24 09:30:00,187.3,188.57,184.77,186.1,112005.0,186.426,187.69,183.9078,185.2316,112005.0
2025-04-24 09:40:00,186.12,187.42,185.18,186.66,72142.0,185.2515,186.5454,184.3159,185.789,72142.0
2025-04-24 09:50:00,186.84,188.99,186.84,188.64,56333.0,185.9681,188.1081,185.9681,187.7597,56333.0
2025-04-24 10:00:00,188.64,191.02,188.22,190.82,78719.0,187.7597,190.1286,187.3417,189.9295,78719.0
2025-04-24 10:10:00,190.75,190.76,188.4,189.42,63185.0,189.8599,189.8698,187.5208,188.5361,63185.0
2025-04-24 10:20:00,189.67,190.82,189.67,190.62,33092.0,188.7849,189.9295,188.7849,189.7305,33092.0
2025-04-24 10:30:00,190.62,190.62,189.57,190.2,58568.0,189.7305,189.7305,188.6854,189.3124,58568.0
2025-04-24 10:40:00,190.27,190.54,189.43,190.02,62576.0,189.3821,189.6508,188.546,189.1333,62576.0
2025-04-24 10:50:00,189.95,190.27,189.1,190.14,36033.0,189.0636,189.3821,188.2176,189.2527,36033.0
2025-04-24 11:00:00,190.15,190.9,189.98,190.7,25713.0,189.2627,190.0092,189.0935,189.8101,25713.0
2025-04-24 11:10:00,190.68,191.46,190.61,190.68,34939.0,189.7902,190.5666,189.7205,189.7902,34939.0
2025-04-24 11:20:00,190.68,191.7,190.68,190.9,73207.0,189.7902,190.8054,189.7902,190.0092,73207.0
2025-04-24 11:30:00,190.9,191.69,190.36,191.64,37512.0,190.0092,190.7955,189.4717,190.7457,37512.0
2025-04-24 11:40:00,191.55,192.1,191.33,191.48,27791.0,190.6561,191.2036,190.4372,190.5865,27791.0
2025-04-24 11:50:00,191.47,192.34,191.37,191.91,21524.0,190.5765,191.4424,190.477,191.0145,21524.0
2025-04-24 12:00:00,191.77,192.71,191.77,192.61,16085.0,190.8751,191.8107,190.8751,191.7112,16085.0
2025-04-24 12:10:00,192.34,192.94,192.34,192.94,27049.0,191.4424,192.0396,191.4424,192.0396,27049.0
2025-04-24 12:20:00,193.05,193.8,192.97,193.7,29943.0,192.1491,192.8956,192.0695,192.7961,29943.0
2025-04-24 12:30:00,193.6,194.43,193.6,194.09,45265.0,192.6966,193.5227,192.6966,193.1843,45265.0
2025-04-24 12:40:00,194.14,194.28,193.55,193.83,32524.0,193.234,193.3734,192.6468,192.9255,32524.0
2025-04-24 12:50:00,193.97,194.38,193.83,194.12,16132.0,193.0648,193.4729,192.9255,193.2141,16132.0
2025-04-24 13:00:00,194.01,194.28,193.63,193.88,20008.0,193.1047,193.3734,192.7264,192.9753,20008.0
2025-04-24 13:10:00,193.99,194.31,193.41,193.87,33982.0,193.0847,193.4033,192.5075,192.9653,33982.0
2025-04-24 13:20:00,193.98,194.07,193.17,193.66,152589.0,193.0748,193.1644,192.2686,192.7563,152589.0
2025-04-24 13:30:00,193.66,193.82,193.32,193.33,27087.0,192.7563,192.9155,192.4179,192.4278,27087.0
2025-04-24 13:40:00,193.38,193.5,192.93,193.29,21982.0,192.4776,192.597,192.0297,192.388,21982.0
2025-04-24 13:50:00,193.29,193.5,193.06,193.28,20623.0,192.388,192.597,192.1591,192.3781,20623.0
2025-04-24 14:00:00,193.16,193.71,193.09,193.2,32452.0,192.2586,192.8061,192.1889,192.2984,32452.0
2025-04-24 14:10:00,193.2,193.2,192.42,192.59,24511.0,192.2984,192.2984,191.5221,191.6913,24511.0
2025-04-24 14:20:00,192.48,192.61,192.17,192.45,26074.0,191.5818,191.7112,191.2732,191.5519,26074.0
2025-04-24 14:30:00,192.51,192.81,192.36,192.74,15698.0,191.6117,191.9103,191.4624,191.8406,15698.0
2025-04-24 14:40:00,192.71,192.8,192.42,192.66,31424.0,191.8107,191.9003,191.5221,191.761,31424.0
2025-04-24 14:50:00,192.57,192.91,192.39,192.4,32789.0,191.6714,192.0098,191.4922,191.5022,32789.0
2025-04-24 15:00:00,192.42,192.5,191.88,192.14,37237.0,191.5221,191.6017,190.9846,191.2434,37237.0
2025-04-24 15:10:00,192.16,192.82,191.57,192.75,54658.0,191.2633,191.9202,190.676,191.8505,54658.0
2025-04-24 15:20:00,192.68,193.0,192.37,192.37,36574.0,191.7809,192.0994,191.4723,191.4723,36574.0
2025-04-24 15:30:00,192.37,193.08,192.31,192.97,46264.0,191.4723,192.179,191.4126,192.0695,46264.0
2025-04-24 15:40:00,192.93,193.81,192.87,193.78,45077.0,192.0297,192.9056,191.97,192.8757,45077.0
2025-04-24 15:50:00,193.75,194.16,192.99,193.58,452653.0,192.8459,193.254,192.0894,192.6767,452653.0
2025-04-25 09:30:00,189.39,191.41,188.41,190.44,53526.0,188.5062,190.5168,187.5308,189.5513,53526.0
2025-04-25 09:40:00,190.77,190.97,189.76,190.34,32849.0,189.8798,190.0788,188.8745,189.4518,32849.0
2025-04-25 09:50:00,190.31,190.56,189.2,189.35,47069.0,189.4219,189.6708,188.3171,188.4664,47069.0
2025-04-25 10:00:00,189.69,191.64,189.65,191.62,39848.0,188.8048,190.7457,188.765,190.7258,39848.0
2025-04-25 10:10:00,191.59,191.76,190.99,191.03,23261.0,190.6959,190.8652,190.0987,190.1386,23261.0
2025-04-25 10:20:00,191.03,191.2,189.77,190.26,28651.0,190.1386,190.3078,188.8844,189.3722,28651.0
2025-04-25 10:30:00,190.46,191.14,190.0,191.07,37178.0,189.5712,190.248,189.1134,190.1784,37178.0
2025-04-25 10:40:00,191.05,191.38,190.76,191.06,38090.0,190.1585,190.4869,189.8698,190.1684,38090.0
2025-04-25 10:50:00,191.1,191.52,190.75,191.42,31650.0,190.2082,190.6263,189.8599,190.5267,31650.0
2025-04-25 11:00:00,191.34,191.51,191.0,191.23,17571.0,190.4471,190.6163,190.1087,190.3376,17571.0
2025-04-25 11:10:00,191.34,191.45,190.8,190.8,25938.0,190.4471,190.5566,189.9096,189.9096,25938.0
2025-04-25 11:20:00,190.86,191.16,190.54,190.81,32206.0,189.9694,190.268,189.6508,189.9196,32206.0
2025-04-25 11:30:00,190.93,191.5,190.71,191.0,25212.0,190.039,190.6064,189.8201,190.1087,25212.0
2025-04-25 11:40:00,191.02,191.49,190.93,191.27,18337.0,190.1286,190.5964,190.039,190.3774,18337.0
2025-04-25 11:50:00,191.26,191.5,191.12,191.37,30043.0,190.3675,190.6064,190.2281,190.477,30043.0
2025-04-25 12:00:00,191.38,191.58,191.12,191.3,60640.0,190.4869,190.686,190.2281,190.4073,60640.0
2025-04-25 12:10:00,191.3,191.51,190.96,191.51,48319.0,190.4073,190.6163,190.0689,190.6163,48319.0
2025-04-25 12:20:00,191.55,191.82,191.31,191.45,23464.0,190.6561,190.9249,190.4173,190.5566,23464.0
2025-04-25 12:30:00,191.49,192.33,191.41,192.27,37756.0,190.5964,191.4325,190.5168,191.3728,37756.0
2025-04-25 12:40:00,192.39,192.93,192.18,192.38,20817.0,191.4922,192.0297,191.2832,191.4823,20817.0
2025-04-25 12:50:00,192.4,192.52,192.19,192.33,14905.0,191.5022,191.6216,191.2931,191.4325,14905.0
2025-04-25 13:00:00,192.39,193.17,192.39,192.93,19177.0,191.4922,192.2686,191.4922,192.0297,19177.0
2025-04-25 13:10:00,192.91,193.98,192.88,193.98,16282.0,192.0098,193.0748,191.9799,193.0748,16282.0
2025-04-25 13:20:00,193.99,194.59,193.83,194.54,19656.0,193.0847,193.6819,192.9255,193.6322,19656.0
2025-04-25 13:30:00,194.51,194.58,193.0,193.0,24700.0,193.6023,193.672,192.0994,192.0994,24700.0
2025-04-25 13:40:00,192.99,193.45,192.42,192.75,18106.0,192.0894,192.5473,191.5221,191.8505,18106.0
2025-04-25 13:50:00,192.64,192.64,191.59,192.48,9241.0,191.741,191.741,190.6959,191.5818,9241.0
2025-04-25 14:00:00,192.37,192.72,192.32,192.57,11882.0,191.4723,191.8207,191.4225,191.6714,11882.0
2025-04-25 14:10:00,192.59,192.82,192.2,192.69,27222.0,191.6913,191.9202,191.3031,191.7908,27222.0
2025-04-25 14:20:00,192.57,193.06,192.43,192.84,9225.0,191.6714,192.1591,191.532,191.9401,9225.0
2025-04-25 14:30:00,192.92,193.64,192.85,193.64,13476.0,192.0197,192.7364,191.9501,192.7364,13476.0
2025-04-25 14:40:00,193.64,193.69,193.42,193.58,10320.0,192.7364,192.7861,192.5174,192.6767,10320.0
2025-04-25 14:50:00,193.52,193.72,193.15,193.23,17676.0,192.6169,192.816,192.2487,192.3283,17676.0
2025-04-25 15:00:00,193.23,193.65,193.17,193.57,18168.0,192.3283,192.7463,192.2686,192.6667,18168.0
2025-04-25 15:10:00,193.65,193.65,193.08,193.19,13538.0,192.7463,192.7463,192.179,192.2885,13538.0
2025-04-25 15:20:00,193.19,193.81,193.19,193.29,17917.0,192.2885,192.9056,192.2885,192.388,17917.0
2025-04-25 15:30:00,193.28,193.29,192.41,192.42,22598.0,192.3781,192.388,191.5121,191.5221,22598.0
2025-04-25 15:40:00,192.42,192.64,192.02,192.26,30569.0,191.5221,191.741,191.1239,191.3628,30569.0
2025-04-25 15:50:00,192.36,193.86,192.24,193.65,178890.0,191.4624,192.9554,191.3429,192.7463,178890.0
2025-04-28 09:30:00,192.87,195.57,192.2,194.77,56429.0,191.97,194.6574,191.3031,193.8611,56429.0
2025-04-28 09:40:00,194.76,196.45,194.76,195.36,17097.0,193.8512,195.5333,193.8512,194.4484,17097.0
2025-04-28 09:50:00,195.71,195.75,193.99,194.5,43349.0,194.7967,194.8365,193.0847,193.5924,43349.0
2025-04-28 10:00:00,194.49,195.46,193.97,194.72,31268.0,193.5824,194.5479,193.0648,193.8113,31268.0
2025-04-28 10:10:00,194.85,195.37,194.7,195.2,15848.0,193.9407,194.4583,193.7914,194.2891,15848.0
2025-04-28 10:20:00,195.18,195.4,194.64,194.72,31420.0,194.2692,194.4882,193.7317,193.8113,31420.0
2025-04-28 10:30:00,194.84,195.33,194.34,195.28,13276.0,193.9308,194.4185,193.4331,194.3687,13276.0
2025-04-28 10:40:00,195.22,195.4,194.54,194.88,20958.0,194.309,194.4882,193.6322,193.9706,20958.0
2025-04-28 10:50:00,194.88,194.89,193.03,193.25,38934.0,193.9706,193.9805,192.1292,192.3482,38934.0
2025-04-28 11:00:00,193.32,193.54,192.39,192.76,19551.0,192.4179,192.6368,191.4922,191.8605,19551.0
2025-04-28 11:10:00,192.77,193.17,192.42,192.59,24984.0,191.8704,192.2686,191.5221,191.6913,24984.0
2025-04-28 11:20:00,192.59,192.59,191.06,191.06,45916.0,191.6913,191.6913,190.1684,190.1684,45916.0
2025-04-28 11:30:00,191.06,192.32,191.04,192.06,39183.0,190.1684,191.4225,190.1485,191.1638,39183.0
2025-04-28 11:40:00,191.94,192.8,191.94,192.28,16626.0,191.0443,191.9003,191.0443,191.3827,16626.0
2025-04-28 11:50:00,192.28,192.74,191.86,192.3,15611.0,191.3827,191.8406,190.9647,191.4026,15611.0
2025-04-28 12:00:00,192.18,192.44,191.0,191.08,16843.0,191.2832,191.542,190.1087,190.1883,16843.0
2025-04-28 12:10:00,191.05,191.73,190.59,191.57,108779.0,190.1585,190.8353,189.7006,190.676,108779.0
2025-04-28 12:20:00,191.63,191.72,190.85,191.02,33588.0,190.7358,190.8253,189.9594,190.1286,33588.0
2025-04-28 12:30:00,191.14,191.79,191.12,191.79,16313.0,190.248,190.895,190.2281,190.895,16313.0
2025-04-28 12:40:00,191.6,191.95,191.6,191.92,6986.0,190.7059,191.0543,190.7059,191.0244,6986.0
2025-04-28 12:50:00,191.95,191.99,191.15,191.26,15170.0,191.0543,191.0941,190.258,190.3675,15170.0
2025-04-28 13:00:00,191.17,191.49,191.16,191.25,23139.0,190.2779,190.5964,190.268,190.3575,23139.0
2025-04-28 13:10:00,191.18,191.4,190.64,191.4,25424.0,190.2879,190.5068,189.7504,190.5068,25424.0
2025-04-28 13:20:00,191.32,191.67,191.14,191.22,52254.0,190.4272,190.7756,190.248,190.3277,52254.0
2025-04-28 13:30:00,191.21,191.7,190.78,191.66,55012.0,190.3177,190.8054,189.8897,190.7656,55012.0
2025-04-28 13:40:00,191.71,191.9,191.31,191.9,20326.0,190.8154,191.0045,190.4173,191.0045,20326.0
2025-04-28 13:50:00,191.9,192.11,191.77,192.1,18924.0,191.0045,191.2135,190.8751,191.2036,18924.0
2025-04-28 14:00:00,192.09,192.52,192.02,192.39,28100.0,191.1936,191.6216,191.1239,191.4922,28100.0
2025-04-28 14:10:00,192.38,192.82,192.27,192.65,31330.0,191.4823,191.9202,191.3728,191.751,31330.0
2025-04-28 14:20:00,192.67,193.28,192.66,192.99,30987.0,191.7709,192.3781,191.761,192.0894,30987.0
2025-04-28 14:30:00,193.09,193.44,192.98,193.44,26049.0,192.1889,192.5373,192.0795,192.5373,26049.0
2025-04-28 14:40:00,193.47,193.75,193.47,193.58,20728.0,192.5672,192.8459,192.5672,192.6767,20728.0
2025-04-28 14:50:00,193.62,194.1,193.62,193.93,36398.0,192.7165,193.1942,192.7165,193.025,36398.0
2025-04-28 15:00:00,193.9,194.85,193.81,194.82,41522.0,192.9952,193.9407,192.9056,193.9109,41522.0
2025-04-28 15:10:00,194.69,194.78,194.16,194.3,93169.0,193.7815,193.8711,193.254,193.3933,93169.0
2025-04-28 15:20:00,194.3,195.07,194.25,195.06,56160.0,193.3933,194.1597,193.3435,194.1498,56160.0
2025-04-28 15:30:00,194.92,195.68,194.79,195.48,162791.0,194.0104,194.7669,193.881,194.5678,162791.0
2025-04-28 15:40:00,195.48,195.66,195.15,195.49,120211.0,194.5678,194.747,194.2393,194.5777,120211.0
2025-04-28 15:50:00,195.53,198.15,195.25,196.56,414778.0,194.6176,197.2253,194.3389,195.6428,414778.0
2025-04-29 09:30:00,181.34,183.24,177.19,181.84,433045.0,180.4938,182.3849,176.3631,180.9914,433045.0
2025-04-29 09:40:00,181.9,184.77,181.08,184.27,320762.0,181.0512,183.9078,180.235,183.4101,320762.0
2025-04-29 09:50:00,184.27,185.23,183.57,184.0,226767.0,183.4101,184.3656,182.7134,183.1414,226767.0
2025-04-29 10:00:00,184.0,184.48,183.0,184.17,151745.0,183.1414,183.6191,182.146,183.3106,151745.0
2025-04-29 10:10:00,184.35,184.44,182.39,183.02,103761.0,183.4897,183.5793,181.5389,182.1659,103761.0
2025-04-29 10:20:00,182.92,183.13,181.74,182.02,93102.0,182.0664,182.2754,180.8919,181.1706,93102.0
2025-04-29 10:30:00,181.99,183.48,181.51,183.0,93323.0,181.1407,182.6238,180.663,182.146,93323.0
2025-04-29 10:40:00,183.01,183.99,182.59,183.63,40312.0,182.156,183.1314,181.7379,182.7731,40312.0
2025-04-29 10:50:00,183.46,184.02,183.05,184.02,33017.0,182.6039,183.1613,182.1958,183.1613,33017.0
2025-04-29 11:00:00,184.02,184.6,183.25,183.59,58070.0,183.1613,183.7386,182.3949,182.7333,58070.0
2025-04-29 11:10:00,183.6,183.68,182.67,182.8,40240.0,182.7432,182.8229,181.8176,181.947,40240.0
2025-04-29 11:20:00,183.04,183.04,181.62,182.13,50565.0,182.1858,182.1858,180.7725,181.2801,50565.0
2025-04-29 11:30:00,182.13,182.14,181.07,181.66,82116.0,181.2801,181.29,180.225,180.8123,82116.0
2025-04-29 11:40:00,181.55,182.35,181.0,181.13,41479.0,180.7028,181.4991,180.1554,180.2848,41479.0
2025-04-29 11:50:00,181.04,181.49,180.85,181.24,104715.0,180.1952,180.6431,180.0061,180.3942,104715.0
2025-04-29 12:00:00,181.24,181.77,181.23,181.62,62163.0,180.3942,180.9218,180.3843,180.7725,62163.0
2025-04-29 12:10:00,181.62,182.23,181.3,181.36,52329.0,180.7725,181.3796,180.454,180.5137,52329.0
2025-04-29 12:20:00,181.42,181.61,180.81,181.61,112254.0,180.5734,180.7625,179.9663,180.7625,112254.0
2025-04-29 12:30:00,181.55,181.9,181.03,181.13,30039.0,180.7028,181.0512,180.1852,180.2848,30039.0
2025-04-29 12:40:00,181.09,181.31,180.07,180.19,42786.0,180.2449,180.4639,179.2297,179.3491,42786.0
2025-04-29 12:50:00,180.21,180.51,179.43,179.79,29430.0,179.3691,179.6677,178.5927,178.951,29430.0
2025-04-29 13:00:00,179.91,180.35,179.57,180.35,38899.0,179.0705,179.5084,178.732,179.5084,38899.0
2025-04-29 13:10:00,180.24,180.97,179.91,180.88,47055.0,179.3989,180.1255,179.0705,180.0359,47055.0
2025-04-29 13:20:00,180.9,181.21,180.6,180.96,37993.0,180.0558,180.3644,179.7572,180.1156,37993.0
2025-04-29 13:30:00,180.98,181.78,180.69,181.7,45694.0,180.1355,180.9317,179.8468,180.8521,45694.0
2025-04-29 13:40:00,181.71,182.92,181.58,182.86,32254.0,180.8621,182.0664,180.7327,182.0067,32254.0
2025-04-29 13:50:00,182.76,184.21,182.55,184.19,113616.0,181.9072,183.3504,181.6981,183.3305,113616.0
2025-04-29 14:00:00,184.2,185.23,183.96,184.88,98497.0,183.3404,184.3656,183.1016,184.0173,98497.0
2025-04-29 14:10:00,184.96,185.1,184.08,184.59,64008.0,184.0969,184.2362,183.221,183.7286,64008.0
2025-04-29 14:20:00,184.59,184.62,184.03,184.42,58989.0,183.7286,183.7585,183.1712,183.5594,58989.0
2025-04-29 14:30:00,184.42,184.71,184.15,184.36,39482.0,183.5594,183.8481,183.2907,183.4997,39482.0
2025-04-29 14:40:00,184.38,185.54,184.29,184.71,118018.0,183.5196,184.6742,183.43,183.8481,118018.0
2025-04-29 14:50:00,184.7,184.96,184.14,184.24,132980.0,183.8381,184.0969,183.2807,183.3802,132980.0
2025-04-29 15:00:00,184.16,184.29,182.87,183.08,56717.0,183.3006,183.43,182.0166,182.2257,56717.0
2025-04-29 15:10:00,183.2,183.86,183.01,183.02,53120.0,182.3451,183.002,182.156,182.1659,53120.0
2025-04-29 15:20:00,183.04,183.18,182.57,182.65,60313.0,182.1858,182.3252,181.718,181.7977,60313.0
2025-04-29 15:30:00,182.78,183.12,182.48,182.98,80612.0,181.9271,182.2655,181.6285,182.1261,80612.0
2025-04-29 15:40:00,182.99,183.7,182.86,183.48,142223.0,182.1361,182.8428,182.0067,182.6238,142223.0
2025-04-29 15:50:00,183.59,184.25,182.15,182.54,346324.0,182.7333,183.3902,181.3,181.6882,346324.0
2025-04-30 09:30:00,179.11,180.46,178.02,178.38,97483.0,178.2742,179.6179,177.1893,177.5476,97483.0
2025-04-30 09:40:00,178.34,178.57,176.26,177.9,47401.0,177.5078,177.7367,175.4375,177.0698,47401.0
2025-04-30 09:50:00,177.94,178.26,176.6,177.0,71217.0,177.1096,177.4282,175.7759,176.174,71217.0
2025-04-30 10:00:00,177.13,179.12,176.84,178.84,31995.0,176.3034,178.2841,176.0148,178.0054,31995.0
2025-04-30 10:10:00,179.03,179.75,178.34,179.48,156463.0,178.1946,178.9112,177.5078,178.6425,156463.0
2025-04-30 10:20:00,179.45,181.03,179.35,181.03,72447.0,178.6126,180.1852,178.5131,180.1852,72447.0
2025-04-30 10:30:00,180.92,181.99,180.35,180.67,37874.0,180.0757,181.1407,179.5084,179.8269,37874.0
2025-04-30 10:40:00,180.67,181.65,180.57,180.86,48833.0,179.8269,180.8023,179.7274,180.016,48833.0
2025-04-30 10:50:00,180.59,181.37,180.26,180.47,19218.0,179.7473,180.5236,179.4188,179.6278,19218.0
2025-04-30 11:00:00,180.69,181.34,180.68,181.2,16495.0,179.8468,180.4938,179.8369,180.3544,16495.0
2025-04-30 11:10:00,181.29,181.97,181.22,181.55,21166.0,180.444,181.1208,180.3743,180.7028,21166.0
2025-04-30 11:20:00,181.64,182.26,181.14,181.7,27611.0,180.7924,181.4095,180.2947,180.8521,27611.0
2025-04-30 11:30:00,181.59,181.68,181.16,181.16,12410.0,180.7426,180.8322,180.3146,180.3146,12410.0
2025-04-30 11:40:00,181.39,181.94,181.06,181.5,25631.0,180.5435,181.091,180.2151,180.653,25631.0
2025-04-30 11:50:00,181.54,181.71,181.07,181.24,13590.0,180.6928,180.8621,180.225,180.3942,13590.0
2025-04-30 12:00:00,181.39,181.75,180.88,181.47,10946.0,180.5435,180.9019,180.0359,180.6232,10946.0
2025-04-30 12:10:00,181.33,181.49,180.78,180.8,9142.0,180.4838,180.6431,179.9364,179.9563,9142.0
2025-04-30 12:20:00,180.76,180.83,180.0,180.32,9228.0,179.9165,179.9862,179.16,179.4785,9228.0
2025-04-30 12:30:00,180.36,180.72,179.99,180.62,15208.0,179.5184,179.8767,179.1501,179.7771,15208.0
2025-04-30 12:40:00,180.62,180.72,180.3,180.4,10709.0,179.7771,179.8767,179.4586,179.5582,10709.0
2025-04-30 12:50:00,180.46,180.58,180.1,180.34,14071.0,179.6179,179.7373,179.2596,179.4984,14071.0
2025-04-30 13:00:00,180.49,180.51,179.99,180.0,8616.0,179.6477,179.6677,179.1501,179.16,8616.0
2025-04-30 13:10:00,179.97,180.16,179.37,180.14,18993.0,179.1302,179.3193,178.533,179.2994,18993.0
2025-04-30 13:20:00,180.24,180.72,180.04,180.72,6777.0,179.3989,179.8767,179.1998,179.8767,6777.0
2025-04-30 13:30:00,180.54,181.3,180.54,181.08,11127.0,179.6975,180.454,179.6975,180.235,11127.0
2025-04-30 13:40:00,181.11,181.54,180.96,181.35,14071.0,180.2649,180.6928,180.1156,180.5037,14071.0
2025-04-30 13:50:00,181.28,181.52,180.88,180.99,58629.0,180.4341,180.6729,180.0359,180.1454,58629.0
2025-04-30 14:00:00,180.88,181.89,180.23,180.96,38365.0,180.0359,181.0412,179.389,180.1156,38365.0
2025-04-30 14:10:00,181.0,182.04,181.0,181.88,31333.0,180.1554,181.1905,180.1554,181.0313,31333.0
2025-04-30 14:20:00,182.16,182.4,181.54,181.81,18594.0,181.31,181.5488,180.6928,180.9616,18594.0
2025-04-30 14:30:00,181.81,182.57,181.67,181.67,17997.0,180.9616,181.718,180.8222,180.8222,17997.0
2025-04-30 14:40:00,181.7,182.39,181.29,182.31,32294.0,180.8521,181.5389,180.444,181.4593,32294.0
2025-04-30 14:50:00,182.4,182.58,181.94,181.95,11603.0,181.5488,181.728,181.091,181.1009,11603.0
2025-04-30 15:00:00,182.02,182.27,181.9,182.04,18474.0,181.1706,181.4194,181.0512,181.1905,18474.0
2025-04-30 15:10:00,181.92,182.44,181.92,181.93,29370.0,181.0711,181.5886,181.0711,181.081,29370.0
2025-04-30 15:20:00,181.93,182.49,181.92,182.14,20796.0,181.081,181.6384,181.0711,181.29,20796.0
2025-04-30 15:30:00,182.13,182.66,182.05,182.31,33288.0,181.2801,181.8076,181.2005,181.4593,33288.0
2025-04-30 15:40:00,182.37,183.49,182.2,183.37,73774.0,181.519,182.6337,181.3498,182.5143,73774.0
2025-04-30 15:50:00,183.33,184.94,183.24,184.22,363565.0,182.4745,184.077,182.3849,183.3603,363565.0
2025-05-01 09:30:00,186.11,186.11,181.84,182.47,95479.0,185.2415,185.2415,180.9914,181.6185,95479.0
2025-05-01 09:40:00,182.67,184.12,181.74,183.41,37430.0,181.8176,183.2608,180.8919,182.5541,37430.0
2025-05-01 09:50:00,183.41,183.64,182.31,182.53,60067.0,182.5541,182.783,181.4593,181.6782,60067.0
2025-05-01 10:00:00,182.72,184.85,182.63,184.11,80106.0,181.8673,183.9874,181.7778,183.2509,80106.0
2025-05-01 10:10:00,184.09,184.9,183.89,184.3,23819.0,183.2309,184.0372,183.0319,183.44,23819.0
2025-05-01 10:20:00,184.07,185.31,184.07,185.15,10887.0,183.211,184.4453,183.211,184.286,10887.0
2025-05-01 10:30:00,185.02,185.23,184.44,185.15,23349.0,184.1566,184.3656,183.5793,184.286,23349.0
2025-05-01 10:40:00,185.29,185.73,184.73,185.55,29856.0,184.4253,184.8633,183.868,184.6841,29856.0
2025-05-01 10:50:00,185.77,185.88,185.22,185.33,14419.0,184.9031,185.0126,184.3557,184.4652,14419.0
2025-05-01 11:00:00,185.44,186.12,185.14,185.9,14748.0,184.5746,185.2515,184.276,185.0325,14748.0
2025-05-01 11:10:00,185.94,186.82,185.83,186.68,35595.0,185.0723,185.9482,184.9628,185.8089,35595.0
2025-05-01 11:20:00,186.69,186.74,186.2,186.52,20620.0,185.8188,185.8686,185.3311,185.6496,20620.0
2025-05-01 11:30:00,186.52,186.58,185.53,185.7,107495.0,185.6496,185.7093,184.6642,184.8334,107495.0
2025-05-01 11:40:00,185.74,186.16,185.15,185.18,27362.0,184.8732,185.2913,184.286,184.3159,27362.0
2025-05-01 11:50:00,185.03,185.15,183.46,184.11,18019.0,184.1666,184.286,182.6039,183.2509,18019.0
2025-05-01 12:00:00,184.32,184.68,184.17,184.68,12981.0,183.4599,183.8182,183.3106,183.8182,12981.0
2025-05-01 12:10:00,184.55,185.05,184.24,184.7,16454.0,183.6888,184.1865,183.3802,183.8381,16454.0
2025-05-01 12:20:00,184.67,184.99,184.4,184.88,9043.0,183.8082,184.1267,183.5395,184.0173,9043.0
2025-05-01 12:30:00,184.83,185.34,184.67,185.32,14439.0,183.9675,184.4751,183.8082,184.4552,14439.0
2025-05-01 12:40:00,185.2,185.36,184.89,184.98,9224.0,184.3358,184.495,184.0272,184.1168,9224.0
2025-05-01 12:50:00,184.86,185.34,184.68,184.98,12159.0,183.9974,184.4751,183.8182,184.1168,12159.0
2025-05-01 13:00:00,184.99,185.84,184.99,185.73,13010.0,184.1267,184.9728,184.1267,184.8633,13010.0
2025-05-01 13:10:00,185.7,185.73,185.3,185.5,75861.0,184.8334,184.8633,184.4353,184.6344,75861.0
2025-05-01 13:20:00,185.51,185.58,185.12,185.17,16252.0,184.6443,184.714,184.2561,184.3059,16252.0
2025-05-01 13:30:00,185.17,185.29,184.91,184.97,20279.0,184.3059,184.4253,184.0471,184.1068,20279.0
2025-05-01 13:40:00,184.92,184.92,184.49,184.79,12589.0,184.0571,184.0571,183.6291,183.9277,12589.0
2025-05-01 13:50:00,184.78,184.9,184.54,184.64,55118.0,183.9177,184.0372,183.6788,183.7784,55118.0
2025-05-01 14:00:00,184.69,185.08,184.64,185.06,27008.0,183.8281,184.2163,183.7784,184.1964,27008.0
2025-05-01 14:10:00,185.05,185.25,184.67,184.67,48671.0,184.1865,184.3855,183.8082,183.8082,48671.0
2025-05-01 14:20:00,184.69,184.71,183.97,184.34,24859.0,183.8281,183.8481,183.1115,183.4798,24859.0
2025-05-01 14:30:00,184.44,184.81,184.25,184.28,74447.0,183.5793,183.9476,183.3902,183.4201,74447.0
2025-05-01 14:40:00,184.28,184.42,184.0,184.1,32526.0,183.4201,183.5594,183.1414,183.2409,32526.0
2025-05-01 14:50:00,184.1,184.25,183.58,183.59,76393.0,183.2409,183.3902,182.7233,182.7333,76393.0
2025-05-01 15:00:00,183.53,183.58,183.17,183.35,66907.0,182.6736,182.7233,182.3152,182.4944,66907.0
2025-05-01 15:10:00,183.41,183.68,183.22,183.57,22735.0,182.5541,182.8229,182.365,182.7134,22735.0
2025-05-01 15:20:00,183.57,183.66,183.33,183.66,24429.0,182.7134,182.803,182.4745,182.803,24429.0
2025-05-01 15:30:00,183.55,183.6,183.22,183.23,44676.0,182.6935,182.7432,182.365,182.375,44676.0
2025-05-01 15:40:00,183.23,183.33,182.83,183.28,52268.0,182.375,182.4745,181.9768,182.4247,52268.0
2025-05-01 15:50:00,183.29,183.37,181.51,181.82,369804.0,182.4347,182.5143,180.663,180.9715,369804.0
2025-05-02 09:30:00,184.76,186.48,184.28,186.06,117163.0,183.8978,185.6098,183.4201,185.1918,117163.0
2025-05-02 09:40:00,186.06,186.8,185.5,185.75,67427.0,185.1918,185.9283,184.6344,184.8832,67427.0
2025-05-02 09:50:00,185.86,186.59,185.53,186.5,25128.0,184.9927,185.7193,184.6642,185.6297,25128.0
2025-05-02 10:00:00,186.57,187.71,186.35,187.71,83705.0,185.6994,186.8341,185.4804,186.8341,83705.0
2025-05-02 10:10:00,187.76,188.22,187.63,187.9,49116.0,186.8838,187.3417,186.7544,187.0232,49116.0
2025-05-02 10:20:00,187.79,188.04,187.28,188.04,27672.0,186.9137,187.1625,186.4061,187.1625,27672.0
2025-05-02 10:30:00,187.95,188.2,187.3,187.64,39358.0,187.0729,187.3218,186.426,186.7644,39358.0
2025-05-02 10:40:00,187.51,187.77,187.37,187.71,8852.0,186.635,186.8938,186.4956,186.8341,8852.0
2025-05-02 10:50:00,187.7,187.88,186.85,187.37,17029.0,186.8241,187.0033,185.9781,186.4956,17029.0
2025-05-02 11:00:00,187.3,188.34,187.3,188.02,22896.0,186.426,187.4611,186.426,187.1426,22896.0
2025-05-02 11:10:00,188.02,188.18,187.66,187.82,10407.0,187.1426,187.3019,186.7843,186.9435,10407.0
2025-05-02 11:20:00,187.67,187.71,187.08,187.21,31235.0,186.7942,186.8341,186.207,186.3364,31235.0
2025-05-02 11:30:00,187.31,187.36,186.88,187.15,34873.0,186.4359,186.4857,186.0079,186.2767,34873.0
2025-05-02 11:40:00,187.15,187.82,187.14,187.7,13322.0,186.2767,186.9435,186.2667,186.8241,13322.0
2025-05-02 11:50:00,187.65,187.96,187.42,187.88,19275.0,186.7743,187.0829,186.5454,187.0033,19275.0
2025-05-02 12:00:00,187.8,189.28,187.8,188.73,37007.0,186.9236,188.3967,186.9236,187.8493,37007.0
2025-05-02 12:10:00,188.73,189.58,188.59,189.5,14411.0,187.8493,188.6953,187.7099,188.6157,14411.0
2025-05-02 12:20:00,189.53,189.71,189.15,189.24,27986.0,188.6456,188.8247,188.2673,188.3569,27986.0
2025-05-02 12:30:00,189.4,191.37,189.32,190.91,109344.0,188.5162,190.477,188.4365,190.0191,109344.0
2025-05-02 12:40:00,190.91,191.61,190.47,190.99,36647.0,190.0191,190.7159,189.5812,190.0987,36647.0
2025-05-02 12:50:00,191.0,191.13,190.18,190.24,19748.0,190.1087,190.2381,189.2925,189.3522,19748.0
2025-05-02 13:00:00,190.22,190.22,189.1,189.16,25965.0,189.3323,189.3323,188.2176,188.2773,25965.0
2025-05-02 13:10:00,189.16,189.18,188.5,188.81,24242.0,188.2773,188.2972,187.6204,187.9289,24242.0
2025-05-02 13:20:00,188.82,189.23,188.77,189.07,42969.0,187.9389,188.347,187.8891,188.1877,42969.0
2025-05-02 13:30:00,189.05,189.05,188.32,188.72,72014.0,188.1678,188.1678,187.4412,187.8393,72014.0
2025-05-02 13:40:00,188.67,188.68,188.2,188.2,22419.0,187.7896,187.7995,187.3218,187.3218,22419.0
2025-05-02 13:50:00,188.24,188.27,187.57,187.69,23687.0,187.3616,187.3914,186.6947,186.8141,23687.0
2025-05-02 14:00:00,187.64,188.35,187.63,188.24,19598.0,186.7644,187.4711,186.7544,187.3616,19598.0
2025-05-02 14:10:00,188.36,188.62,188.28,188.41,26841.0,187.481,187.7398,187.4014,187.5308,26841.0
2025-05-02 14:20:00,188.41,188.78,188.31,188.7,32819.0,187.5308,187.8991,187.4313,187.8194,32819.0
2025-05-02 14:30:00,188.7,188.89,188.39,188.68,27345.0,187.8194,188.0085,187.5109,187.7995,27345.0
2025-05-02 14:40:00,188.68,188.73,187.79,187.79,23724.0,187.7995,187.8493,186.9137,186.9137,23724.0
2025-05-02 14:50:00,187.75,187.93,187.48,187.66,38779.0,186.8739,187.053,186.6051,186.7843,38779.0
2025-05-02 15:00:00,187.65,188.22,187.55,188.14,41823.0,186.7743,187.3417,186.6748,187.262,41823.0
2025-05-02 15:10:00,188.14,188.17,187.42,187.93,56565.0,187.262,187.2919,186.5454,187.053,56565.0
2025-05-02 15:20:00,187.93,188.44,187.83,188.29,29763.0,187.053,187.5606,186.9535,187.4113,29763.0
2025-05-02 15:30:00,188.27,188.61,188.04,188.17,76385.0,187.3914,187.7299,187.1625,187.2919,76385.0
2025-05-02 15:40:00,188.23,188.3,187.04,187.07,47165.0,187.3516,187.4213,186.1672,186.197,47165.0
2025-05-02 15:50:00,187.13,188.55,187.13,188.11,322031.0,186.2568,187.6701,186.2568,187.2322,322031.0
2025-05-05 09:30:00,186.02,186.71,185.11,186.25,30492.0,185.1519,185.8387,184.2462,185.3809,30492.0
2025-05-05 09:40:00,186.15,186.28,185.2,185.45,32827.0,185.2813,185.4107,184.3358,184.5846,32827.0
2025-05-05 09:50:00,185.44,186.01,185.1,185.76,15913.0,184.5746,185.142,184.2362,184.8932,15913.0
2025-05-05 10:00:00,185.73,186.86,185.41,185.44,14960.0,184.8633,185.988,184.5448,184.5746,14960.0
2025-05-05 10:10:00,185.3,185.44,184.71,185.08,14385.0,184.4353,184.5746,183.8481,184.2163,14385.0
2025-05-05 10:20:00,184.96,185.38,184.61,185.26,30358.0,184.0969,184.5149,183.7485,184.3955,30358.0
2025-05-05 10:30:00,185.19,185.47,184.68,185.33,21545.0,184.3258,184.6045,183.8182,184.4652,21545.0
2025-05-05 10:40:00,185.23,185.67,184.99,185.08,11546.0,184.3656,184.8036,184.1267,184.2163,11546.0
2025-05-05 10:50:00,185.12,185.63,184.95,185.5,13594.0,184.2561,184.7638,184.0869,184.6344,13594.0
2025-05-05 11:00:00,185.43,185.76,185.24,185.39,13827.0,184.5647,184.8932,184.3756,184.5249,13827.0
2025-05-05 11:10:00,185.39,185.98,185.36,185.52,19786.0,184.5249,185.1121,184.495,184.6543,19786.0
2025-05-05 11:20:00,185.59,185.81,185.31,185.48,12566.0,184.7239,184.9429,184.4453,184.6145,12566.0
2025-05-05 11:30:00,185.53,185.71,184.87,184.99,18229.0,184.6642,184.8434,184.0073,184.1267,18229.0
2025-05-05 11:40:00,185.03,185.26,184.81,184.88,11815.0,184.1666,184.3955,183.9476,184.0173,11815.0
2025-05-05 11:50:00,184.98,185.33,184.95,185.23,8317.0,184.1168,184.4652,184.0869,184.3656,8317.0
2025-05-05 12:00:00,185.14,185.44,184.64,184.78,8661.0,184.276,184.5746,183.7784,183.9177,8661.0
2025-05-05 12:10:00,184.78,184.87,184.5,184.72,17330.0,183.9177,184.0073,183.639,183.858,17330.0
2025-05-05 12:20:00,184.75,184.93,184.54,184.63,20991.0,183.8879,184.067,183.6788,183.7684,20991.0
2025-05-05 12:30:00,184.63,184.68,184.33,184.55,15469.0,183.7684,183.8182,183.4698,183.6888,15469.0
2025-05-05 12:40:00,184.63,184.7,184.2,184.42,16524.0,183.7684,183.8381,183.3404,183.5594,16524.0
2025-05-05 12:50:00,184.34,184.62,184.18,184.5,12745.0,183.4798,183.7585,183.3205,183.639,12745.0
2025-05-05 13:00:00,184.44,184.7,184.15,184.45,20814.0,183.5793,183.8381,183.2907,183.5893,20814.0
2025-05-05 13:10:00,184.63,185.24,184.63,184.76,22431.0,183.7684,184.3756,183.7684,183.8978,22431.0
2025-05-05 13:20:00,184.8,184.95,184.7,184.9,9555.0,183.9376,184.0869,183.8381,184.0372,9555.0
2025-05-05 13:30:00,184.93,185.63,184.91,185.43,16139.0,184.067,184.7638,184.0471,184.5647,16139.0
2025-05-05 13:40:00,185.43,185.91,185.42,185.91,11624.0,184.5647,185.0425,184.5547,185.0425,11624.0
2025-05-05 13:50:00,185.85,185.94,185.64,185.73,12033.0,184.9827,185.0723,184.7737,184.8633,12033.0
2025-05-05 14:00:00,185.73,186.17,185.73,186.13,7913.0,184.8633,185.3012,184.8633,185.2614,7913.0
2025-05-05 14:10:00,186.12,186.23,185.95,185.96,11049.0,185.2515,185.361,185.0823,185.0922,11049.0
2025-05-05 14:20:00,185.95,186.14,185.95,186.02,7299.0,185.0823,185.2714,185.0823,185.1519,7299.0
2025-05-05 14:30:00,185.99,186.46,185.98,186.33,10995.0,185.1221,185.5899,185.1121,185.4605,10995.0
2025-05-05 14:40:00,186.36,186.55,186.28,186.44,11723.0,185.4904,185.6795,185.4107,185.57,11723.0
2025-05-05 14:50:00,186.39,186.39,185.78,185.78,9707.0,185.5202,185.5202,184.9131,184.9131,9707.0
2025-05-05 15:00:00,185.79,185.85,185.57,185.79,40883.0,184.923,184.9827,184.704,184.923,40883.0
2025-05-05 15:10:00,185.77,185.97,185.49,185.79,17393.0,184.9031,185.1022,184.6244,184.923,17393.0
2025-05-05 15:20:00,185.8,185.82,185.37,185.49,20738.0,184.933,184.9529,184.505,184.6244,20738.0
2025-05-05 15:30:00,185.45,185.82,185.43,185.62,19416.0,184.5846,184.9529,184.5647,184.7538,19416.0
2025-05-05 15:40:00,185.57,185.74,185.03,185.36,34821.0,184.704,184.8732,184.1666,184.495,34821.0
2025-05-05 15:50:00,185.5,185.7,184.67,184.97,187548.0,184.6344,184.8334,183.8082,184.1068,187548.0
2025-05-06 09:30:00,182.4,183.68,181.97,183.06,23625.0,181.5488,182.8229,181.1208,182.2058,23625.0
2025-05-06 09:40:00,183.11,183.11,181.22,181.22,17686.0,182.2555,182.2555,180.3743,180.3743,17686.0
2025-05-06 09:50:00,181.32,181.69,180.63,181.55,15755.0,180.4739,180.8421,179.7871,180.7028,15755.0
2025-05-06 10:00:00,181.49,182.31,181.46,181.89,11671.0,180.6431,181.4593,180.6132,181.0412,11671.0
2025-05-06 10:10:00,182.0,182.82,181.95,182.81,12094.0,181.1507,181.9669,181.1009,181.9569,12094.0
2025-05-06 10:20:00,182.92,183.19,182.7,182.7,9571.0,182.0664,182.3351,181.8474,181.8474,9571.0
2025-05-06 10:30:00,182.69,182.74,182.18,182.55,8853.0,181.8375,181.8872,181.3299,181.6981,8853.0
2025-05-06 10:40:00,182.7,182.78,182.27,182.56,7261.0,181.8474,181.9271,181.4194,181.7081,7261.0
2025-05-06 10:50:00,182.44,182.51,182.05,182.25,6675.0,181.5886,181.6583,181.2005,181.3995,6675.0
2025-05-06 11:00:00,182.18,182.72,181.79,181.79,11522.0,181.3299,181.8673,180.9417,180.9417,11522.0
2025-05-06 11:10:00,181.86,182.22,181.65,182.09,9754.0,181.0114,181.3697,180.8023,181.2403,9754.0
2025-05-06 11:20:00,182.11,182.67,182.04,182.58,6829.0,181.2602,181.8176,181.1905,181.728,6829.0
2025-05-06 11:30:00,182.67,183.22,182.47,183.22,10787.0,181.8176,182.365,181.6185,182.365,10787.0
2025-05-06 11:40:00,183.24,183.27,182.87,182.96,9742.0,182.3849,182.4148,182.0166,182.1062,9742.0
2025-05-06 11:50:00,182.96,183.18,182.9,182.99,4253.0,182.1062,182.3252,182.0465,182.1361,4253.0
2025-05-06 12:00:00,183.04,183.34,182.9,182.9,7730.0,182.1858,182.4844,182.0465,182.0465,7730.0
2025-05-06 12:10:00,182.87,184.64,182.81,183.98,15633.0,182.0166,183.7784,181.9569,183.1215,15633.0
2025-05-06 12:20:00,184.06,184.17,182.94,183.25,14478.0,183.2011,183.3106,182.0863,182.3949,14478.0
2025-05-06 12:30:00,183.27,183.9,183.11,183.74,17347.0,182.4148,183.0418,182.2555,182.8826,17347.0
2025-05-06 12:40:00,183.82,183.82,182.8,182.92,4879.0,182.9622,182.9622,181.947,182.0664,4879.0
2025-05-06 12:50:00,182.87,182.88,182.17,182.17,3654.0,182.0166,182.0266,181.3199,181.3199,3654.0
2025-05-06 13:00:00,182.37,183.03,182.37,182.87,9672.0,181.519,182.1759,181.519,182.0166,9672.0
2025-05-06 13:10:00,182.68,182.9,182.55,182.55,8421.0,181.8275,182.0465,181.6981,181.6981,8421.0
2025-05-06 13:20:00,182.47,182.52,181.93,182.23,5660.0,181.6185,181.6683,181.081,181.3796,5660.0
2025-05-06 13:30:00,182.28,182.75,182.27,182.33,6078.0,181.4294,181.8972,181.4194,181.4792,6078.0
2025-05-06 13:40:00,182.19,182.43,182.18,182.36,5524.0,181.3398,181.5787,181.3299,181.509,5524.0
2025-05-06 13:50:00,182.33,182.62,182.07,182.21,7254.0,181.4792,181.7678,181.2204,181.3597,7254.0
2025-05-06 14:00:00,182.12,182.57,182.05,182.35,13601.0,181.2701,181.718,181.2005,181.4991,13601.0
2025-05-06 14:10:00,182.28,182.72,181.95,182.72,9243.0,181.4294,181.8673,181.1009,181.8673,9243.0
2025-05-06 14:20:00,182.67,183.38,182.63,183.26,9725.0,181.8176,182.5243,181.7778,182.4048,9725.0
2025-05-06 14:30:00,183.21,183.28,182.91,183.2,7804.0,182.3551,182.4247,182.0565,182.3451,7804.0
2025-05-06 14:40:00,183.21,183.48,183.14,183.37,9478.0,182.3551,182.6238,182.2854,182.5143,9478.0
2025-05-06 14:50:00,183.32,183.62,183.13,183.62,7872.0,182.4645,182.7631,182.2754,182.7631,7872.0
2025-05-06 15:00:00,183.52,183.64,183.22,183.31,9972.0,182.6636,182.783,182.365,182.4546,9972.0
2025-05-06 15:10:00,183.26,183.54,183.25,183.32,14378.0,182.4048,182.6835,182.3949,182.4645,14378.0
2025-05-06 15:20:00,183.24,183.48,183.07,183.41,9004.0,182.3849,182.6238,182.2157,182.5541,9004.0
2025-05-06 15:30:00,183.41,183.9,183.34,183.66,23951.0,182.5541,183.0418,182.4844,182.803,23951.0
2025-05-06 15:40:00,183.67,184.0,183.54,183.84,37079.0,182.8129,183.1414,182.6835,182.9821,37079.0
2025-05-06 15:50:00,183.81,183.87,182.16,182.32,172896.0,182.9523,183.012,181.31,181.4692,172896.0
2025-05-07 09:30:00,183.63,184.27,182.86,183.72,31414.0,182.7731,183.4101,182.0067,182.8627,31414.0
2025-05-07 09:40:00,183.9,184.29,183.0,183.23,20807.0,183.0418,183.43,182.146,182.375,20807.0
2025-05-07 09:50:00,182.97,183.85,182.87,183.44,10116.0,182.1162,182.9921,182.0166,182.584,10116.0
2025-05-07 10:00:00,183.43,183.53,182.92,183.39,6608.0,182.574,182.6736,182.0664,182.5342,6608.0
2025-05-07 10:10:00,183.56,183.59,183.03,183.08,10233.0,182.7034,182.7333,182.1759,182.2257,10233.0
2025-05-07 10:20:00,183.08,183.3,182.79,183.02,17212.0,182.2257,182.4446,181.937,182.1659,17212.0
2025-05-07 10:30:00,182.93,183.2,182.82,183.09,12792.0,182.0764,182.3451,181.9669,182.2356,12792.0
2025-05-07 10:40:00,182.92,183.88,182.84,183.62,11319.0,182.0664,183.0219,181.9868,182.7631,11319.0
2025-05-07 10:50:00,183.51,183.72,183.24,183.72,18542.0,182.6537,182.8627,182.3849,182.8627,18542.0
2025-05-07 11:00:00,183.68,184.0,183.55,183.82,11871.0,182.8229,183.1414,182.6935,182.9622,11871.0
2025-05-07 11:10:00,183.89,184.1,183.57,184.1,5935.0,183.0319,183.2409,182.7134,183.2409,5935.0
2025-05-07 11:20:00,183.9,184.39,183.81,184.21,10641.0,183.0418,183.5295,182.9523,183.3504,10641.0
2025-05-07 11:30:00,184.11,184.73,184.11,184.58,4921.0,183.2509,183.868,183.2509,183.7187,4921.0
2025-05-07 11:40:00,184.52,184.83,184.33,184.37,4364.0,183.6589,183.9675,183.4698,183.5096,4364.0
2025-05-07 11:50:00,184.42,185.11,184.39,184.93,7419.0,183.5594,184.2462,183.5295,184.067,7419.0
2025-05-07 12:00:00,185.08,185.13,184.76,185.0,5569.0,184.2163,184.2661,183.8978,184.1367,5569.0
2025-05-07 12:10:00,185.03,185.21,184.75,184.94,7925.0,184.1666,184.3457,183.8879,184.077,7925.0
2025-05-07 12:20:00,184.91,184.91,184.42,184.53,7187.0,184.0471,184.0471,183.5594,183.6689,7187.0
2025-05-07 12:30:00,184.52,185.06,184.23,185.05,4787.0,183.6589,184.1964,183.3703,184.1865,4787.0
2025-05-07 12:40:00,185.15,185.7,184.83,185.7,10271.0,184.286,184.8334,183.9675,184.8334,10271.0
2025-05-07 12:50:00,185.73,186.33,185.69,185.88,10618.0,184.8633,185.4605,184.8235,185.0126,10618.0
2025-05-07 13:00:00,185.91,186.26,185.86,186.07,10085.0,185.0425,185.3908,184.9927,185.2017,10085.0
2025-05-07 13:10:00,186.15,186.21,185.76,185.83,9633.0,185.2813,185.3411,184.8932,184.9628,9633.0
2025-05-07 13:20:00,185.76,185.76,185.26,185.26,6676.0,184.8932,184.8932,184.3955,184.3955,6676.0
2025-05-07 13:30:00,185.34,185.43,184.72,184.95,11347.0,184.4751,184.5647,183.858,184.0869,11347.0
2025-05-07 13:40:00,185.0,185.28,184.9,185.26,5630.0,184.1367,184.4154,184.0372,184.3955,5630.0
2025-05-07 13:50:00,185.17,185.23,184.21,184.31,10621.0,184.3059,184.3656,183.3504,183.4499,10621.0
2025-05-07 14:00:00,184.15,185.07,182.42,182.71,29678.0,183.2907,184.2064,181.5687,181.8574,29678.0
2025-05-07 14:10:00,182.73,183.15,182.47,183.15,17527.0,181.8773,182.2953,181.6185,182.2953,17527.0
2025-05-07 14:20:00,183.1,184.0,183.1,183.66,9051.0,182.2456,183.1414,182.2456,182.803,9051.0
2025-05-07 14:30:00,183.59,184.4,183.47,184.16,23873.0,182.7333,183.5395,182.6138,183.3006,23873.0
2025-05-07 14:40:00,184.34,184.71,183.5,183.78,10267.0,183.4798,183.8481,182.6437,182.9224,10267.0
2025-05-07 14:50:00,183.87,185.34,183.52,185.09,14376.0,183.012,184.4751,182.6636,184.2263,14376.0
2025-05-07 15:00:00,185.21,185.21,184.41,185.03,14725.0,184.3457,184.3457,183.5495,184.1666,14725.0
2025-05-07 15:10:00,184.94,185.02,184.33,184.82,19456.0,184.077,184.1566,183.4698,183.9575,19456.0
2025-05-07 15:20:00,184.76,184.78,183.36,183.5,15673.0,183.8978,183.9177,182.5044,182.6437,15673.0
2025-05-07 15:30:00,183.5,184.67,183.49,184.23,23010.0,182.6437,183.8082,182.6337,183.3703,23010.0
2025-05-07 15:40:00,184.45,187.82,184.06,186.18,168345.0,183.5893,186.9435,183.2011,185.3112,168345.0
2025-05-07 15:50:00,186.01,187.51,184.86,186.87,286750.0,185.142,186.635,183.9974,185.998,286750.0
2025-05-08 09:30:00,189.64,189.91,187.61,188.16,37802.0,188.755,189.0238,186.7345,187.282,37802.0
2025-05-08 09:40:00,187.99,188.4,187.15,187.24,18259.0,187.1127,187.5208,186.2767,186.3662,18259.0
2025-05-08 09:50:00,187.25,188.04,186.9,187.88,18846.0,186.3762,187.1625,186.0278,187.0033,18846.0
2025-05-08 10:00:00,188.19,188.82,187.99,188.21,18433.0,187.3118,187.9389,187.1127,187.3317,18433.0
2025-05-08 10:10:00,188.25,188.49,187.77,188.18,16944.0,187.3715,187.6104,186.8938,187.3019,16944.0
2025-05-08 10:20:00,188.16,189.46,188.14,189.41,19904.0,187.282,188.5759,187.262,188.5261,19904.0
2025-05-08 10:30:00,189.49,190.24,189.31,189.44,33942.0,188.6057,189.3522,188.4266,188.556,33942.0
2025-05-08 10:40:00,189.42,189.42,188.58,188.81,7907.0,188.5361,188.5361,187.7,187.9289,7907.0
2025-05-08 10:50:00,188.81,189.27,187.8,188.15,17368.0,187.9289,188.3868,186.9236,187.272,17368.0
2025-05-08 11:00:00,188.24,188.95,188.06,188.86,13331.0,187.3616,188.0683,187.1824,187.9787,13331.0
2025-05-08 11:10:00,188.87,189.04,188.65,188.85,8989.0,187.9886,188.1578,187.7697,187.9687,8989.0
2025-05-08 11:20:00,188.86,190.32,188.86,189.68,32439.0,187.9787,189.4319,187.9787,188.7949,32439.0
2025-05-08 11:30:00,189.5,190.88,189.39,190.88,14895.0,188.6157,189.9893,188.5062,189.9893,14895.0
2025-05-08 11:40:00,190.96,192.11,190.96,191.72,28777.0,190.0689,191.2135,190.0689,190.8253,28777.0
2025-05-08 11:50:00,191.6,191.68,190.76,190.76,29112.0,190.7059,190.7855,189.8698,189.8698,29112.0
2025-05-08 12:00:00,190.76,191.46,190.7,191.31,7646.0,189.8698,190.5666,189.8101,190.4173,7646.0
2025-05-08 12:10:00,191.32,192.23,191.17,192.01,14069.0,190.4272,191.333,190.2779,191.114,14069.0
2025-05-08 12:20:00,192.25,192.25,191.55,191.69,34759.0,191.3529,191.3529,190.6561,190.7955,34759.0
2025-05-08 12:30:00,191.7,192.43,191.67,192.26,31591.0,190.8054,191.532,190.7756,191.3628,31591.0
2025-05-08 12:40:00,192.17,192.99,192.17,192.99,13714.0,191.2732,192.0894,191.2732,192.0894,13714.0
2025-05-08 12:50:00,192.94,193.04,192.46,192.5,11613.0,192.0396,192.1392,191.5619,191.6017,11613.0
2025-05-08 13:00:00,192.5,192.65,192.0,192.19,28870.0,191.6017,191.751,191.104,191.2931,28870.0
2025-05-08 13:10:00,192.19,192.19,191.57,191.59,4670.0,191.2931,191.2931,190.676,190.6959,4670.0
2025-05-08 13:20:00,191.6,191.69,191.3,191.34,10228.0,190.7059,190.7955,190.4073,190.4471,10228.0
2025-05-08 13:30:00,191.42,191.51,190.81,190.94,10808.0,190.5267,190.6163,189.9196,190.049,10808.0
2025-05-08 13:40:00,190.83,190.89,189.96,190.5,22450.0,189.9395,189.9992,189.0736,189.611,22450.0
2025-05-08 13:50:00,190.45,190.63,189.81,189.85,12233.0,189.5613,189.7404,188.9243,188.9641,12233.0
2025-05-08 14:00:00,189.74,190.1,189.6,189.82,17157.0,188.8546,189.2129,188.7152,188.9342,17157.0
2025-05-08 14:10:00,189.78,190.18,189.75,190.14,13064.0,188.8944,189.2925,188.8645,189.2527,13064.0
2025-05-08 14:20:00,190.16,190.33,189.72,189.74,20650.0,189.2726,189.4418,188.8347,188.8546,20650.0
2025-05-08 14:30:00,189.81,190.6,189.72,190.44,24200.0,188.9243,189.7106,188.8347,189.5513,24200.0
2025-05-08 14:40:00,190.39,190.91,190.3,190.48,64692.0,189.5015,190.0191,189.412,189.5911,64692.0
2025-05-08 14:50:00,190.38,190.46,190.12,190.14,15249.0,189.4916,189.5712,189.2328,189.2527,15249.0
2025-05-08 15:00:00,190.0,190.5,189.99,190.22,17540.0,189.1134,189.611,189.1034,189.3323,17540.0
2025-05-08 15:10:00,190.16,190.54,190.07,190.26,20569.0,189.2726,189.6508,189.183,189.3722,20569.0
2025-05-08 15:20:00,190.28,190.94,190.24,190.91,29794.0,189.3921,190.049,189.3522,190.0191,29794.0
2025-05-08 15:30:00,190.92,191.24,190.57,190.57,24890.0,190.0291,190.3476,189.6807,189.6807,24890.0
2025-05-08 15:40:00,190.53,190.58,189.9,189.95,128628.0,189.6409,189.6907,189.0138,189.0636,128628.0
2025-05-08 15:50:00,189.89,190.27,188.29,188.47,191551.0,189.0039,189.3821,187.4113,187.5905,191551.0
2025-05-09 09:30:00,191.56,194.05,191.14,192.75,94920.0,190.6661,193.1445,190.248,191.8505,94920.0
2025-05-09 09:40:00,192.48,192.69,191.73,192.34,53701.0,191.5818,191.7908,190.8353,191.4424,53701.0
2025-05-09 09:50:00,192.37,192.49,191.56,191.95,29885.0,191.4723,191.5917,190.6661,191.0543,29885.0
2025-05-09 10:00:00,191.95,193.23,191.8,193.05,31551.0,191.0543,192.3283,190.905,192.1491,31551.0
2025-05-09 10:10:00,193.15,193.2,191.7,191.71,48035.0,192.2487,192.2984,190.8054,190.8154,48035.0
2025-05-09 10:20:00,191.68,191.74,190.97,191.2,20520.0,190.7855,190.8452,190.0788,190.3078,20520.0
2025-05-09 10:30:00,191.21,191.91,190.68,190.99,73677.0,190.3177,191.0145,189.7902,190.0987,73677.0
2025-05-09 10:40:00,190.99,192.05,190.98,191.58,37248.0,190.0987,191.1538,190.0888,190.686,37248.0
2025-05-09 10:50:00,191.53,191.71,191.02,191.4,11110.0,190.6362,190.8154,190.1286,190.5068,11110.0
2025-05-09 11:00:00,191.3,191.51,191.03,191.24,30549.0,190.4073,190.6163,190.1386,190.3476,30549.0
2025-05-09 11:10:00,191.12,191.27,190.75,190.84,7759.0,190.2281,190.3774,189.8599,189.9494,7759.0
2025-05-09 11:20:00,190.89,190.89,190.11,190.47,18431.0,189.9992,189.9992,189.2229,189.5812,18431.0
2025-05-09 11:30:00,190.37,190.37,189.61,189.65,28606.0,189.4816,189.4816,188.7252,188.765,28606.0
2025-05-09 11:40:00,189.7,190.09,189.44,189.95,49622.0,188.8148,189.2029,188.556,189.0636,49622.0
2025-05-09 11:50:00,189.95,190.76,189.94,190.76,64389.0,189.0636,189.8698,189.0536,189.8698,64389.0
2025-05-09 12:00:00,190.87,190.97,190.39,190.39,13573.0,189.9793,190.0788,189.5015,189.5015,13573.0
2025-05-09 12:10:00,190.38,190.66,190.1,190.56,18196.0,189.4916,189.7703,189.2129,189.6708,18196.0
2025-05-09 12:20:00,190.66,191.11,190.48,190.53,24710.0,189.7703,190.2182,189.5911,189.6409,24710.0
2025-05-09 12:30:00,190.53,191.09,190.4,190.77,11578.0,189.6409,190.1983,189.5115,189.8798,11578.0
2025-05-09 12:40:00,190.65,190.86,190.17,190.24,19667.0,189.7603,189.9694,189.2826,189.3522,19667.0
2025-05-09 12:50:00,190.25,190.64,190.11,190.34,40151.0,189.3622,189.7504,189.2229,189.4518,40151.0
2025-05-09 13:00:00,190.34,190.57,190.11,190.34,17774.0,189.4518,189.6807,189.2229,189.4518,17774.0
2025-05-09 13:10:00,190.44,190.9,190.35,190.7,10450.0,189.5513,190.0092,189.4617,189.8101,10450.0
2025-05-09 13:20:00,190.6,190.93,190.03,190.75,22766.0,189.7106,190.039,189.1432,189.8599,22766.0
2025-05-09 13:30:00,190.71,191.17,190.71,191.13,10705.0,189.8201,190.2779,189.8201,190.2381,10705.0
2025-05-09 13:40:00,191.12,191.54,191.07,191.39,29369.0,190.2281,190.6462,190.1784,190.4969,29369.0
2025-05-09 13:50:00,191.43,191.59,191.2,191.59,5469.0,190.5367,190.6959,190.3078,190.6959,5469.0
2025-05-09 14:00:00,191.46,191.87,191.46,191.51,9970.0,190.5666,190.9746,190.5666,190.6163,9970.0
2025-05-09 14:10:00,191.53,191.88,191.45,191.5,10340.0,190.6362,190.9846,190.5566,190.6064,10340.0
2025-05-09 14:20:00,191.52,191.76,191.48,191.52,6776.0,190.6263,190.8652,190.5865,190.6263,6776.0
2025-05-09 14:30:00,191.53,191.92,191.49,191.92,7027.0,190.6362,191.0244,190.5964,191.0244,7027.0
2025-05-09 14:40:00,191.93,192.05,191.77,191.87,7895.0,191.0344,191.1538,190.8751,190.9746,7895.0
2025-05-09 14:50:00,191.81,191.99,191.64,191.93,9059.0,190.9149,191.0941,190.7457,191.0344,9059.0
2025-05-09 15:00:00,191.95,192.72,191.83,192.48,33660.0,191.0543,191.8207,190.9348,191.5818,33660.0
2025-05-09 15:10:00,192.46,192.73,192.43,192.58,15595.0,191.5619,191.8306,191.532,191.6813,15595.0
2025-05-09 15:20:00,192.58,192.74,192.19,192.74,25293.0,191.6813,191.8406,191.2931,191.8406,25293.0
2025-05-09 15:30:00,192.72,192.72,192.25,192.5,41069.0,191.8207,191.8207,191.3529,191.6017,41069.0
2025-05-09 15:40:00,192.44,192.53,191.84,191.96,47824.0,191.542,191.6316,190.9448,191.0642,47824.0
2025-05-09 15:50:00,192.02,192.25,191.43,191.87,105615.0,191.1239,191.3529,190.5367,190.9746,105615.0
2025-05-12 09:30:00,204.88,208.92,204.88,206.27,135349.0,203.9239,207.9451,203.9239,205.3074,135349.0
2025-05-12 09:40:00,206.48,207.14,205.39,206.0,66618.0,205.5165,206.1734,204.4315,205.0387,66618.0
2025-05-12 09:50:00,205.61,207.3,205.46,206.78,74922.0,204.6505,206.3326,204.5012,205.8151,74922.0
2025-05-12 10:00:00,206.62,208.35,206.57,207.55,127385.0,205.6558,207.3777,205.606,206.5815,127385.0
2025-05-12 10:10:00,207.5,208.12,206.21,206.55,152040.0,206.5317,207.1488,205.2477,205.5861,152040.0
2025-05-12 10:20:00,206.53,206.61,205.21,205.29,89671.0,205.5662,205.6459,204.2524,204.332,89671.0
2025-05-12 10:30:00,205.24,206.17,204.8,205.44,27998.0,204.2822,205.2079,203.8443,204.4813,27998.0
2025-05-12 10:40:00,205.44,206.75,205.44,206.13,46920.0,204.4813,205.7852,204.4813,205.1681,46920.0
2025-05-12 10:50:00,206.24,206.29,204.43,204.44,38477.0,205.2776,205.3274,203.476,203.486,38477.0
2025-05-12 11:00:00,204.48,205.53,204.32,205.51,36525.0,203.5258,204.5709,203.3665,204.551,36525.0
2025-05-12 11:10:00,205.46,206.38,205.23,206.33,23908.0,204.5012,205.4169,204.2723,205.3672,23908.0
2025-05-12 11:20:00,206.24,206.36,205.23,205.71,25530.0,205.2776,205.397,204.2723,204.7501,25530.0
2025-05-12 11:30:00,205.6,206.72,205.6,206.37,39391.0,204.6406,205.7553,204.6406,205.407,39391.0
2025-05-12 11:40:00,206.28,206.83,206.12,206.52,91993.0,205.3174,205.8648,205.1581,205.5563,91993.0
2025-05-12 11:50:00,206.39,206.41,205.96,206.0,30329.0,205.4269,205.4468,204.9989,205.0387,30329.0
2025-05-12 12:00:00,206.0,206.73,205.75,206.7,33378.0,205.0387,205.7653,204.7899,205.7354,33378.0
2025-05-12 12:10:00,206.71,207.44,206.7,207.27,26224.0,205.7454,206.472,205.7354,206.3028,26224.0
2025-05-12 12:20:00,207.2,207.2,206.5,206.5,42534.0,206.2331,206.2331,205.5364,205.5364,42534.0
2025-05-12 12:30:00,206.58,207.27,206.57,207.04,15870.0,205.616,206.3028,205.606,206.0739,15870.0
2025-05-12 12:40:00,207.13,207.36,206.87,207.07,26403.0,206.1634,206.3924,205.9046,206.1037,26403.0
2025-05-12 12:50:00,207.29,207.62,207.06,207.47,44768.0,206.3227,206.6511,206.0938,206.5018,44768.0
2025-05-12 13:00:00,207.51,208.76,207.35,208.66,112396.0,206.5417,207.7858,206.3824,207.6863,112396.0
2025-05-12 13:10:00,208.66,208.93,208.29,208.47,66570.0,207.6863,207.955,207.318,207.4972,66570.0
2025-05-12 13:20:00,208.4,208.4,207.32,207.99,54021.0,207.4275,207.4275,206.3525,207.0194,54021.0
2025-05-12 13:30:00,208.03,208.67,207.28,207.48,27544.0,207.0592,207.6962,206.3127,206.5118,27544.0
2025-05-12 13:40:00,207.52,207.89,207.29,207.53,13639.0,206.5516,206.9199,206.3227,206.5616,13639.0
2025-05-12 13:50:00,207.57,208.07,207.34,207.35,47342.0,206.6014,207.099,206.3725,206.3824,47342.0
2025-05-12 14:00:00,207.35,207.64,207.05,207.05,16572.0,206.3824,206.6711,206.0838,206.0838,16572.0
2025-05-12 14:10:00,207.15,207.19,206.81,207.07,43764.0,206.1833,206.2232,205.8449,206.1037,43764.0
2025-05-12 14:20:00,207.23,207.39,207.14,207.15,21319.0,206.263,206.4222,206.1734,206.1833,21319.0
2025-05-12 14:30:00,207.22,207.32,206.96,207.09,18337.0,206.253,206.3525,205.9942,206.1236,18337.0
2025-05-12 14:40:00,207.09,207.09,206.69,206.71,15833.0,206.1236,206.1236,205.7255,205.7454,15833.0
2025-05-12 14:50:00,206.7,206.75,206.15,206.22,20996.0,205.7354,205.7852,205.188,205.2577,20996.0
2025-05-12 15:00:00,206.26,206.86,205.87,206.72,20126.0,205.2975,205.8947,204.9093,205.7553,20126.0
2025-05-12 15:10:00,206.72,206.72,205.93,205.98,32752.0,205.7553,205.7553,204.969,205.0188,32752.0
2025-05-12 15:20:00,205.96,206.23,205.62,205.96,32532.0,204.9989,205.2676,204.6605,204.9989,32532.0
2025-05-12 15:30:00,205.95,206.12,205.62,205.88,48482.0,204.9889,205.1581,204.6605,204.9193,48482.0
2025-05-12 15:40:00,205.9,205.97,205.41,205.66,68417.0,204.9392,205.0088,204.4515,204.7003,68417.0
2025-05-12 15:50:00,205.82,207.22,205.75,207.01,432786.0,204.8595,206.253,204.7899,206.044,432786.0
2025-05-13 09:30:00,206.2,208.55,206.2,208.29,50395.0,205.2378,207.5768,205.2378,207.318,50395.0
2025-05-13 09:40:00,208.44,208.52,207.49,207.72,25670.0,207.4673,207.5469,206.5218,206.7507,25670.0
2025-05-13 09:50:00,207.74,209.61,207.68,209.51,27328.0,206.7706,208.6319,206.7109,208.5323,27328.0
2025-05-13 10:00:00,209.41,210.48,209.19,210.26,45771.0,208.4328,209.4978,208.2138,209.2788,45771.0
2025-05-13 10:10:00,210.22,210.28,209.44,209.44,43262.0,209.239,209.2987,208.4627,208.4627,43262.0
2025-05-13 10:20:00,209.49,209.64,208.2,208.36,39815.0,208.5124,208.6617,207.2284,207.3877,39815.0
2025-05-13 10:30:00,208.36,208.5,207.9,208.22,101875.0,207.3877,207.527,206.9298,207.2483,101875.0
2025-05-13 10:40:00,208.2,208.37,207.35,207.49,28477.0,207.2284,207.3976,206.3824,206.5218,28477.0
2025-05-13 10:50:00,207.59,208.71,207.54,208.54,22928.0,206.6213,207.7361,206.5715,207.5669,22928.0
2025-05-13 11:00:00,208.59,209.06,208.33,208.69,26339.0,207.6166,208.0844,207.3578,207.7162,26339.0
2025-05-13 11:10:00,208.65,209.83,208.55,209.38,70779.0,207.6763,208.8508,207.5768,208.4029,70779.0
2025-05-13 11:20:00,209.37,210.4,209.32,210.04,27858.0,208.393,209.4182,208.3432,209.0599,27858.0
2025-05-13 11:30:00,209.97,210.98,209.95,210.98,47198.0,208.9902,209.9955,208.9703,209.9955,47198.0
2025-05-13 11:40:00,210.98,211.6,210.9,211.48,99281.0,209.9955,210.6126,209.9158,210.4931,99281.0
2025-05-13 11:50:00,211.41,211.94,211.1,211.11,103658.0,210.4235,210.951,210.1149,210.1249,103658.0
2025-05-13 12:00:00,211.16,211.17,209.89,210.33,63261.0,210.1746,210.1846,208.9106,209.3485,63261.0
2025-05-13 12:10:00,210.22,210.95,210.21,210.58,26418.0,209.239,209.9656,209.2291,209.5973,26418.0
2025-05-13 12:20:00,210.59,210.89,210.34,210.79,19492.0,209.6073,209.9059,209.3585,209.8064,19492.0
2025-05-13 12:30:00,210.72,211.21,210.42,211.19,13393.0,209.7367,210.2244,209.4381,210.2045,13393.0
2025-05-13 12:40:00,211.18,211.46,210.57,211.32,68394.0,210.1945,210.4732,209.5874,210.3339,68394.0
2025-05-13 12:50:00,211.43,211.62,211.08,211.36,19715.0,210.4434,210.6325,210.095,210.3737,19715.0
2025-05-13 13:00:00,211.27,211.53,210.78,210.99,23075.0,210.2841,210.5429,209.7964,210.0054,23075.0
2025-05-13 13:10:00,211.04,211.47,210.75,211.31,14788.0,210.0552,210.4832,209.7665,210.3239,14788.0
2025-05-13 13:20:00,211.35,211.35,211.01,211.04,8679.0,210.3637,210.3637,210.0253,210.0552,8679.0
2025-05-13 13:30:00,211.13,211.69,211.1,211.15,16101.0,210.1448,210.7022,210.1149,210.1647,16101.0
2025-05-13 13:40:00,211.23,211.36,211.04,211.31,22768.0,210.2443,210.3737,210.0552,210.3239,22768.0
2025-05-13 13:50:00,211.33,211.51,210.59,210.71,62509.0,210.3438,210.523,209.6073,209.7267,62509.0
2025-05-13 14:00:00,210.81,211.46,210.64,210.97,30760.0,209.8263,210.4732,209.6571,209.9855,30760.0
2025-05-13 14:10:00,211.05,211.57,210.91,211.57,24025.0,210.0651,210.5827,209.9258,210.5827,24025.0
2025-05-13 14:20:00,211.41,211.85,211.38,211.66,9956.0,210.4235,210.8614,210.3936,210.6723,9956.0
2025-05-13 14:30:00,211.66,211.67,211.23,211.47,19518.0,210.6723,210.6822,210.2443,210.4832,19518.0
2025-05-13 14:40:00,211.44,211.52,211.19,211.25,21506.0,210.4533,210.5329,210.2045,210.2642,21506.0
2025-05-13 14:50:00,211.25,212.04,211.17,211.87,32476.0,210.2642,211.0505,210.1846,210.8813,32476.0
2025-05-13 15:00:00,211.83,212.18,211.78,211.88,34308.0,210.8415,211.1899,210.7917,210.8913,34308.0
2025-05-13 15:10:00,211.88,212.17,211.65,211.86,39236.0,210.8913,211.1799,210.6623,210.8714,39236.0
2025-05-13 15:20:00,211.87,211.87,211.6,211.75,32881.0,210.8813,210.8813,210.6126,210.7619,32881.0
2025-05-13 15:30:00,211.75,211.93,211.58,211.61,38147.0,210.7619,210.941,210.5927,210.6225,38147.0
2025-05-13 15:40:00,211.63,212.35,211.59,212.08,65407.0,210.6424,211.3591,210.6026,211.0903,65407.0
2025-05-13 15:50:00,212.18,213.01,212.18,212.4,271880.0,211.1899,212.016,211.1899,211.4088,271880.0
2025-05-14 09:30:00,212.58,213.42,211.72,213.18,32931.0,211.588,212.4241,210.732,212.1852,32931.0
2025-05-14 09:40:00,212.94,213.33,211.53,211.57,44084.0,211.9463,212.3345,210.5429,210.5827,44084.0
2025-05-14 09:50:00,211.56,211.98,210.51,211.55,20751.0,210.5728,210.9908,209.5277,210.5628,20751.0
2025-05-14 10:00:00,211.44,212.94,211.41,212.48,24522.0,210.4533,211.9463,210.4235,211.4885,24522.0
2025-05-14 10:10:00,212.46,213.12,211.88,211.88,34547.0,211.4686,212.1255,210.8913,210.8913,34547.0
2025-05-14 10:20:00,211.88,212.83,211.74,212.59,36923.0,210.8913,211.8368,210.7519,211.598,36923.0
2025-05-14 10:30:00,212.58,212.95,212.01,212.04,27289.0,211.588,211.9563,211.0207,211.0505,27289.0
2025-05-14 10:40:00,212.15,212.2,211.63,212.09,19461.0,211.16,211.2098,210.6424,211.1003,19461.0
2025-05-14 10:50:00,212.08,212.37,211.84,211.84,12701.0,211.0903,211.379,210.8515,210.8515,12701.0
2025-05-14 11:00:00,211.82,211.82,210.67,210.91,15770.0,210.8315,210.8315,209.6869,209.9258,15770.0
2025-05-14 11:10:00,211.01,211.52,210.81,210.86,21642.0,210.0253,210.5329,209.8263,209.876,21642.0
2025-05-14 11:20:00,210.86,211.06,210.62,210.7,12503.0,209.876,210.0751,209.6371,209.7168,12503.0
2025-05-14 11:30:00,210.47,211.27,210.44,211.27,8119.0,209.4878,210.2841,209.458,210.2841,8119.0
2025-05-14 11:40:00,211.22,211.26,210.88,211.22,6424.0,210.2343,210.2742,209.8959,210.2343,6424.0
2025-05-14 11:50:00,211.2,211.2,210.7,210.7,2530.0,210.2144,210.2144,209.7168,209.7168,2530.0
2025-05-14 12:00:00,210.68,210.98,210.65,210.75,5019.0,209.6969,209.9955,209.667,209.7665,5019.0
2025-05-14 12:10:00,210.85,211.37,210.84,211.02,4335.0,209.8661,210.3836,209.8561,210.0353,4335.0
2025-05-14 12:20:00,211.1,211.1,210.7,210.78,7709.0,210.1149,210.1149,209.7168,209.7964,7709.0
2025-05-14 12:30:00,210.87,211.57,210.83,210.9,67745.0,209.886,210.5827,209.8462,209.9158,67745.0
2025-05-14 12:40:00,210.8,211.01,210.58,210.62,9190.0,209.8163,210.0253,209.5973,209.6371,9190.0
2025-05-14 12:50:00,210.72,210.83,210.57,210.64,10587.0,209.7367,209.8462,209.5874,209.6571,10587.0
2025-05-14 13:00:00,210.61,210.61,210.28,210.29,7164.0,209.6272,209.6272,209.2987,209.3087,7164.0
2025-05-14 13:10:00,210.29,210.32,209.88,209.99,16208.0,209.3087,209.3385,208.9006,209.0101,16208.0
2025-05-14 13:20:00,210.0,210.0,209.07,209.92,7590.0,209.02,209.02,208.0944,208.9404,7590.0
2025-05-14 13:30:00,209.93,210.46,209.89,210.13,24067.0,208.9504,209.4779,208.9106,209.1494,24067.0
2025-05-14 13:40:00,210.13,210.3,209.97,210.18,28790.0,209.1494,209.3186,208.9902,209.1992,28790.0
2025-05-14 13:50:00,210.2,210.55,210.13,210.21,5141.0,209.2191,209.5675,209.1494,209.2291,5141.0
2025-05-14 14:00:00,210.18,210.41,210.03,210.22,2792.0,209.1992,209.4281,209.0499,209.239,2792.0
2025-05-14 14:10:00,210.21,210.21,209.64,210.03,16263.0,209.2291,209.2291,208.6617,209.0499,16263.0
2025-05-14 14:20:00,210.0,210.0,209.55,209.7,6773.0,209.02,209.02,208.5721,208.7214,6773.0
2025-05-14 14:30:00,209.82,210.35,209.77,210.09,13126.0,208.8409,209.3684,208.7911,209.1096,13126.0
2025-05-14 14:40:00,210.16,210.41,210.1,210.12,27577.0,209.1793,209.4281,209.1196,209.1395,27577.0
2025-05-14 14:50:00,210.21,210.47,209.92,209.96,7141.0,209.2291,209.4878,208.9404,208.9802,7141.0
2025-05-14 15:00:00,210.04,210.06,209.67,209.78,11998.0,209.0599,209.0798,208.6916,208.8011,11998.0
2025-05-14 15:10:00,209.79,210.08,209.59,209.87,21552.0,208.811,209.0997,208.612,208.8906,21552.0
2025-05-14 15:20:00,209.87,209.96,209.62,209.83,33267.0,208.8906,208.9802,208.6418,208.8508,33267.0
2025-05-14 15:30:00,209.75,210.17,209.63,210.11,22679.0,208.7712,209.1892,208.6518,209.1295,22679.0
2025-05-14 15:40:00,210.06,210.36,209.85,210.28,60100.0,209.0798,209.3784,208.8707,209.2987,60100.0
2025-05-14 15:50:00,210.35,211.67,210.23,211.41,299373.0,209.3684,210.6822,209.249,210.4235,299373.0
2025-05-15 09:30:00,209.71,210.72,209.43,209.96,33740.0,208.7314,209.7367,208.4527,208.9802,33740.0
2025-05-15 09:40:00,209.89,210.33,208.99,209.19,40179.0,208.9106,209.3485,208.0148,208.2138,40179.0
2025-05-15 09:50:00,209.18,209.88,209.14,209.54,27442.0,208.2039,208.9006,208.1641,208.5622,27442.0
2025-05-15 10:00:00,209.65,210.01,209.05,209.2,12142.0,208.6717,209.03,208.0745,208.2238,12142.0
2025-05-15 10:10:00,209.06,209.71,208.88,209.71,23213.0,208.0844,208.7314,207.9053,208.7314,23213.0
2025-05-15 10:20:00,209.69,210.04,209.17,209.17,5676.0,208.7115,209.0599,208.1939,208.1939,5676.0
2025-05-15 10:30:00,209.2,209.29,208.67,209.08,14078.0,208.2238,208.3134,207.6962,208.1043,14078.0
2025-05-15 10:40:00,209.16,209.81,209.11,209.38,14375.0,208.184,208.8309,208.1342,208.4029,14375.0
2025-05-15 10:50:00,209.41,210.03,209.31,210.03,17641.0,208.4328,209.0499,208.3333,209.0499,17641.0
2025-05-15 11:00:00,209.97,210.22,209.83,209.92,8910.0,208.9902,209.239,208.8508,208.9404,8910.0
2025-05-15 11:10:00,209.93,210.21,209.84,209.98,10102.0,208.9504,209.2291,208.8608,209.0001,10102.0
2025-05-15 11:20:00,209.9,210.09,209.77,209.95,7416.0,208.9205,209.1096,208.7911,208.9703,7416.0
2025-05-15 11:30:00,209.95,210.13,209.7,209.72,12012.0,208.9703,209.1494,208.7214,208.7413,12012.0
2025-05-15 11:40:00,209.77,210.71,209.76,210.4,15358.0,208.7911,209.7267,208.7812,209.4182,15358.0
2025-05-15 11:50:00,210.28,210.36,209.89,210.0,8947.0,209.2987,209.3784,208.9106,209.02,8947.0
2025-05-15 12:00:00,210.0,210.89,209.91,210.84,13625.0,209.02,209.9059,208.9305,209.8561,13625.0
2025-05-15 12:10:00,210.84,210.84,210.35,210.56,9194.0,209.8561,209.8561,209.3684,209.5774,9194.0
2025-05-15 12:20:00,210.57,210.7,210.26,210.69,21409.0,209.5874,209.7168,209.2788,209.7068,21409.0
2025-05-15 12:30:00,210.69,211.34,210.52,211.26,13157.0,209.7068,210.3538,209.5376,210.2742,13157.0
2025-05-15 12:40:00,211.25,211.55,211.0,211.49,6701.0,210.2642,210.5628,210.0154,210.5031,6701.0
2025-05-15 12:50:00,211.4,211.51,210.56,210.56,11596.0,210.4135,210.523,209.5774,209.5774,11596.0
2025-05-15 13:00:00,210.56,211.3,210.56,211.17,21304.0,209.5774,210.314,209.5774,210.1846,21304.0
2025-05-15 13:10:00,211.15,211.58,211.02,211.49,9851.0,210.1647,210.5927,210.0353,210.5031,9851.0
2025-05-15 13:20:00,211.42,211.67,211.26,211.28,5895.0,210.4334,210.6822,210.2742,210.2941,5895.0
2025-05-15 13:30:00,211.22,211.22,210.68,210.88,8086.0,210.2343,210.2343,209.6969,209.8959,8086.0
2025-05-15 13:40:00,210.79,211.06,210.66,210.7,9068.0,209.8064,210.0751,209.677,209.7168,9068.0
2025-05-15 13:50:00,210.58,210.7,210.22,210.5,12574.0,209.5973,209.7168,209.239,209.5177,12574.0
2025-05-15 14:00:00,210.44,210.63,210.21,210.34,26550.0,209.458,209.6471,209.2291,209.3585,26550.0
2025-05-15 14:10:00,210.35,210.48,209.29,209.3,16719.0,209.3684,209.4978,208.3134,208.3233,16719.0
2025-05-15 14:20:00,209.28,209.43,209.01,209.19,17891.0,208.3034,208.4527,208.0347,208.2138,17891.0
2025-05-15 14:30:00,209.19,209.81,209.11,209.68,10507.0,208.2138,208.8309,208.1342,208.7015,10507.0
2025-05-15 14:40:00,209.68,210.19,209.68,210.15,46626.0,208.7015,209.2092,208.7015,209.1693,46626.0
2025-05-15 14:50:00,210.13,210.26,209.58,209.67,17311.0,209.1494,209.2788,208.602,208.6916,17311.0
2025-05-15 15:00:00,209.64,210.01,209.3,209.53,12004.0,208.6617,209.03,208.3233,208.5522,12004.0
2025-05-15 15:10:00,209.44,209.86,209.43,209.53,18558.0,208.4627,208.8807,208.4527,208.5522,18558.0
2025-05-15 15:20:00,209.53,209.73,209.03,209.18,23375.0,208.5522,208.7513,208.0546,208.2039,23375.0
2025-05-15 15:30:00,209.3,210.04,209.3,209.84,22444.0,208.3233,209.0599,208.3233,208.8608,22444.0
2025-05-15 15:40:00,209.84,210.19,209.73,209.97,25770.0,208.8608,209.2092,208.7513,208.9902,25770.0
2025-05-15 15:50:00,210.01,210.8,209.94,210.68,120512.0,209.03,209.8163,208.9603,209.6969,120512.0
2025-05-16 09:30:00,210.61,211.13,209.12,209.89,103161.0,209.6272,210.1448,208.1441,208.9106,103161.0
2025-05-16 09:40:00,209.77,210.3,209.4,209.94,27869.0,208.7911,209.3186,208.4228,208.9603,27869.0
2025-05-16 09:50:00,210.03,210.89,209.89,210.53,38987.0,209.0499,209.9059,208.9106,209.5476,38987.0
2025-05-16 10:00:00,210.63,210.89,210.31,210.71,13564.0,209.6471,209.9059,209.3286,209.7267,13564.0
2025-05-16 10:10:00,210.75,211.39,210.74,211.39,11198.0,209.7665,210.4036,209.7566,210.4036,11198.0
2025-05-16 10:20:00,211.28,211.65,211.01,211.01,6996.0,210.2941,210.6623,210.0253,210.0253,6996.0
2025-05-16 10:30:00,210.87,210.87,210.16,210.44,10041.0,209.886,209.886,209.1793,209.458,10041.0
2025-05-16 10:40:00,210.33,210.33,209.51,209.97,24398.0,209.3485,209.3485,208.5323,208.9902,24398.0
2025-05-16 10:50:00,210.01,210.22,209.8,210.01,13869.0,209.03,209.239,208.821,209.03,13869.0
2025-05-16 11:00:00,210.14,210.4,209.89,209.97,6770.0,209.1594,209.4182,208.9106,208.9902,6770.0
2025-05-16 11:10:00,209.99,210.44,209.92,210.1,9175.0,209.0101,209.458,208.9404,209.1196,9175.0
2025-05-16 11:20:00,210.05,210.08,209.76,209.93,6052.0,209.0698,209.0997,208.7812,208.9504,6052.0
2025-05-16 11:30:00,210.03,210.29,209.96,210.24,6365.0,209.0499,209.3087,208.9802,209.2589,6365.0
2025-05-16 11:40:00,210.32,210.5,209.94,210.08,5519.0,209.3385,209.5177,208.9603,209.0997,5519.0
2025-05-16 11:50:00,210.13,210.19,209.87,210.0,4405.0,209.1494,209.2092,208.8906,209.02,4405.0
2025-05-16 12:00:00,210.0,210.19,209.65,209.71,6414.0,209.02,209.2092,208.6717,208.7314,6414.0
2025-05-16 12:10:00,209.7,210.12,209.49,210.01,8327.0,208.7214,209.1395,208.5124,209.03,8327.0
2025-05-16 12:20:00,210.05,210.12,209.64,209.67,7258.0,209.0698,209.1395,208.6617,208.6916,7258.0
2025-05-16 12:30:00,209.76,209.93,209.55,209.87,7195.0,208.7812,208.9504,208.5721,208.8906,7195.0
2025-05-16 12:40:00,209.87,209.99,209.6,209.99,4169.0,208.8906,209.0101,208.6219,209.0101,4169.0
2025-05-16 12:50:00,209.99,210.22,209.89,210.03,9069.0,209.0101,209.239,208.9106,209.0499,9069.0
2025-05-16 13:00:00,210.11,210.53,210.08,210.46,5133.0,209.1295,209.5476,209.0997,209.4779,5133.0
2025-05-16 13:10:00,210.48,210.82,210.36,210.72,5951.0,209.4978,209.8362,209.3784,209.7367,5951.0
2025-05-16 13:20:00,210.64,210.77,210.57,210.75,4396.0,209.6571,209.7864,209.5874,209.7665,4396.0
2025-05-16 13:30:00,210.65,210.75,210.55,210.61,3157.0,209.667,209.7665,209.5675,209.6272,3157.0
2025-05-16 13:40:00,210.59,210.8,210.5,210.78,4857.0,209.6073,209.8163,209.5177,209.7964,4857.0
2025-05-16 13:50:00,210.73,211.21,210.72,211.18,10664.0,209.7466,210.2244,209.7367,210.1945,10664.0
2025-05-16 14:00:00,211.16,211.56,211.16,211.39,7706.0,210.1746,210.5728,210.1746,210.4036,7706.0
2025-05-16 14:10:00,211.35,211.58,211.21,211.31,6963.0,210.3637,210.5927,210.2244,210.3239,6963.0
2025-05-16 14:20:00,211.26,211.53,211.24,211.53,11975.0,210.2742,210.5429,210.2543,210.5429,11975.0
2025-05-16 14:30:00,211.52,212.22,211.52,212.07,52278.0,210.5329,211.2297,210.5329,211.0804,52278.0
2025-05-16 14:40:00,212.06,212.4,211.94,212.33,38520.0,211.0704,211.4088,210.951,211.3392,38520.0
2025-05-16 14:50:00,212.34,212.57,212.29,212.56,35644.0,211.3491,211.578,211.2994,211.5681,35644.0
2025-05-16 15:00:00,212.63,212.99,212.53,212.76,45585.0,211.6378,211.9961,211.5382,211.7672,45585.0
2025-05-16 15:10:00,212.76,212.76,212.32,212.4,38620.0,211.7672,211.7672,211.3292,211.4088,38620.0
2025-05-16 15:20:00,212.38,212.46,212.02,212.28,16170.0,211.3889,211.4686,211.0306,211.2894,16170.0
2025-05-16 15:30:00,212.21,212.25,211.81,212.18,13812.0,211.2197,211.2595,210.8216,211.1899,13812.0
2025-05-16 15:40:00,212.17,212.74,212.04,212.48,24515.0,211.1799,211.7473,211.0505,211.4885,24515.0
2025-05-16 15:50:00,212.37,212.77,212.2,212.62,135467.0,211.379,211.7771,211.2098,211.6278,135467.0
2025-05-19 09:30:00,206.68,208.43,205.51,208.29,42958.0,205.7155,207.4574,204.551,207.318,42958.0
2025-05-19 09:40:00,208.29,209.3,208.29,208.85,18730.0,207.318,208.3233,207.318,207.8754,18730.0
2025-05-19 09:50:00,208.89,208.9,208.27,208.7,20648.0,207.9152,207.9252,207.2981,207.7261,20648.0
2025-05-19 10:00:00,209.01,209.49,208.6,209.25,17485.0,208.0347,208.5124,207.6266,208.2735,17485.0
2025-05-19 10:10:00,209.5,210.11,209.37,210.0,7921.0,208.5224,209.1295,208.393,209.02,7921.0
2025-05-19 10:20:00,209.99,210.01,208.84,209.3,8747.0,209.0101,209.03,207.8655,208.3233,8747.0
2025-05-19 10:30:00,209.3,209.86,209.06,209.68,11237.0,208.3233,208.8807,208.0844,208.7015,11237.0
2025-05-19 10:40:00,209.59,209.98,209.28,209.36,12197.0,208.612,209.0001,208.3034,208.383,12197.0
2025-05-19 10:50:00,209.41,209.59,209.3,209.37,9238.0,208.4328,208.612,208.3233,208.393,9238.0
2025-05-19 11:00:00,209.4,210.03,209.23,210.03,86307.0,208.4228,209.0499,208.2536,209.0499,86307.0
2025-05-19 11:10:00,210.1,210.33,210.0,210.28,11247.0,209.1196,209.3485,209.02,209.2987,11247.0
2025-05-19 11:20:00,210.28,210.67,209.81,209.81,10489.0,209.2987,209.6869,208.8309,208.8309,10489.0
2025-05-19 11:30:00,209.8,210.16,209.8,210.09,10401.0,208.821,209.1793,208.821,209.1096,10401.0
2025-05-19 11:40:00,210.25,210.37,209.55,209.61,8106.0,209.2689,209.3883,208.5721,208.6319,8106.0
2025-05-19 11:50:00,209.6,210.05,209.6,210.03,5854.0,208.6219,209.0698,208.6219,209.0499,5854.0
2025-05-19 12:00:00,210.15,210.42,210.01,210.4,4293.0,209.1693,209.4381,209.03,209.4182,4293.0
2025-05-19 12:10:00,210.36,210.65,210.29,210.38,10730.0,209.3784,209.667,209.3087,209.3983,10730.0
2025-05-19 12:20:00,210.48,210.48,210.22,210.3,9695.0,209.4978,209.4978,209.239,209.3186,9695.0
2025-05-19 12:30:00,210.38,210.42,209.81,209.81,8773.0,209.3983,209.4381,208.8309,208.8309,8773.0
2025-05-19 12:40:00,209.76,209.96,209.65,209.95,17530.0,208.7812,208.9802,208.6717,208.9703,17530.0
2025-05-19 12:50:00,209.96,210.6,209.96,210.48,7454.0,208.9802,209.6172,208.9802,209.4978,7454.0
2025-05-19 13:00:00,210.53,211.44,210.52,211.04,7742.0,209.5476,210.4533,209.5376,210.0552,7742.0
2025-05-19 13:10:00,211.04,211.06,210.46,210.58,6567.0,210.0552,210.0751,209.4779,209.5973,6567.0
2025-05-19 13:20:00,210.57,210.87,210.42,210.69,7626.0,209.5874,209.886,209.4381,209.7068,7626.0
2025-05-19 13:30:00,210.66,211.16,210.58,210.81,38509.0,209.677,210.1746,209.5973,209.8263,38509.0
2025-05-19 13:40:00,210.75,210.94,210.33,210.43,42210.0,209.7665,209.9557,209.3485,209.448,42210.0
2025-05-19 13:50:00,210.26,210.51,210.26,210.27,7451.0,209.2788,209.5277,209.2788,209.2888,7451.0
2025-05-19 14:00:00,210.27,210.45,210.15,210.15,5751.0,209.2888,209.4679,209.1693,209.1693,5751.0
2025-05-19 14:10:00,209.93,210.05,209.73,209.91,5875.0,208.9504,209.0698,208.7513,208.9305,5875.0
2025-05-19 14:20:00,209.84,210.19,209.78,209.99,7622.0,208.8608,209.2092,208.8011,209.0101,7622.0
2025-05-19 14:30:00,209.99,210.16,209.9,210.12,6011.0,209.0101,209.1793,208.9205,209.1395,6011.0
2025-05-19 14:40:00,210.07,210.08,209.56,209.7,7552.0,209.0897,209.0997,208.5821,208.7214,7552.0
2025-05-19 14:50:00,209.63,209.85,209.59,209.73,14763.0,208.6518,208.8707,208.612,208.7513,14763.0
2025-05-19 15:00:00,209.86,210.0,209.47,209.87,13876.0,208.8807,209.02,208.4925,208.8906,13876.0
2025-05-19 15:10:00,209.85,209.86,209.29,209.29,19055.0,208.8707,208.8807,208.3134,208.3134,19055.0
2025-05-19 15:20:00,209.36,209.52,209.22,209.22,9451.0,208.383,208.5423,208.2437,208.2437,9451.0
2025-05-19 15:30:00,209.25,209.64,209.25,209.6,13853.0,208.2735,208.6617,208.2735,208.6219,13853.0
2025-05-19 15:40:00,209.6,209.81,209.38,209.78,24002.0,208.6219,208.8309,208.4029,208.8011,24002.0
2025-05-19 15:50:00,209.84,210.47,209.65,210.38,129686.0,208.8608,209.4878,208.6717,209.3983,129686.0
2025-05-20 09:30:00,207.9,209.45,207.52,208.75,42272.0,206.9298,208.4726,206.5516,207.7759,42272.0
2025-05-20 09:40:00,208.89,208.97,208.4,208.52,18533.0,207.9152,207.9948,207.4275,207.5469,18533.0
2025-05-20 09:50:00,208.5,209.45,208.5,209.21,21817.0,207.527,208.4726,207.527,208.2337,21817.0
2025-05-20 10:00:00,209.33,209.9,209.17,209.71,14228.0,208.3532,208.9205,208.1939,208.7314,14228.0
2025-05-20 10:10:00,209.78,210.4,209.69,210.28,10450.0,208.8011,209.4182,208.7115,209.2987,10450.0
2025-05-20 10:20:00,210.22,210.22,209.77,210.13,7223.0,209.239,209.239,208.7911,209.1494,7223.0
2025-05-20 10:30:00,210.09,210.9,210.09,210.83,6394.0,209.1096,209.9158,209.1096,209.8462,6394.0
2025-05-20 10:40:00,210.94,210.94,210.59,210.84,8733.0,209.9557,209.9557,209.6073,209.8561,8733.0
2025-05-20 10:50:00,210.73,210.84,210.24,210.24,5772.0,209.7466,209.8561,209.2589,209.2589,5772.0
2025-05-20 11:00:00,210.16,210.58,210.1,210.58,5461.0,209.1793,209.5973,209.1196,209.5973,5461.0
2025-05-20 11:10:00,210.59,210.87,210.3,210.36,4386.0,209.6073,209.886,209.3186,209.3784,4386.0
2025-05-20 11:20:00,210.43,210.5,210.25,210.5,3661.0,209.448,209.5177,209.2689,209.5177,3661.0
2025-05-20 11:30:00,210.49,210.58,210.24,210.41,6482.0,209.5078,209.5973,209.2589,209.4281,6482.0
2025-05-20 11:40:00,210.26,210.48,209.93,210.46,4642.0,209.2788,209.4978,208.9504,209.4779,4642.0
2025-05-20 11:50:00,210.47,210.8,210.42,210.71,12619.0,209.4878,209.8163,209.4381,209.7267,12619.0
2025-05-20 12:00:00,210.69,210.95,210.54,210.58,33364.0,209.7068,209.9656,209.5575,209.5973,33364.0
2025-05-20 12:10:00,210.6,210.85,210.39,210.76,9915.0,209.6172,209.8661,209.4082,209.7765,9915.0
2025-05-20 12:20:00,210.68,210.75,210.25,210.58,7150.0,209.6969,209.7665,209.2689,209.5973,7150.0
2025-05-20 12:30:00,210.53,210.7,210.45,210.69,7523.0,209.5476,209.7168,209.4679,209.7068,7523.0
2025-05-20 12:40:00,210.7,210.76,210.38,210.57,6198.0,209.7168,209.7765,209.3983,209.5874,6198.0
2025-05-20 12:50:00,210.63,210.65,210.48,210.48,6249.0,209.6471,209.667,209.4978,209.4978,6249.0
2025-05-20 13:00:00,210.5,210.6,210.39,210.43,9452.0,209.5177,209.6172,209.4082,209.448,9452.0
2025-05-20 13:10:00,210.46,210.5,210.21,210.22,5679.0,209.4779,209.5177,209.2291,209.239,5679.0
2025-05-20 13:20:00,210.15,210.2,209.95,210.13,5370.0,209.1693,209.2191,208.9703,209.1494,5370.0
2025-05-20 13:30:00,210.12,210.3,210.03,210.18,15803.0,209.1395,209.3186,209.0499,209.1992,15803.0
2025-05-20 13:40:00,210.25,210.39,210.13,210.13,4971.0,209.2689,209.4082,209.1494,209.1494,4971.0
2025-05-20 13:50:00,210.17,210.28,210.05,210.13,5482.0,209.1892,209.2987,209.0698,209.1494,5482.0
2025-05-20 14:00:00,210.1,210.19,209.95,210.02,4294.0,209.1196,209.2092,208.9703,209.0399,4294.0
2025-05-20 14:10:00,210.06,210.1,209.51,209.57,8599.0,209.0798,209.1196,208.5323,208.592,8599.0
2025-05-20 14:20:00,209.52,209.52,208.64,208.7,24353.0,208.5423,208.5423,207.6664,207.7261,24353.0
2025-05-20 14:30:00,208.7,209.35,208.69,209.27,11114.0,207.7261,208.3731,207.7162,208.2934,11114.0
2025-05-20 14:40:00,209.24,209.24,208.78,208.91,17251.0,208.2636,208.2636,207.8057,207.9351,17251.0
2025-05-20 14:50:00,208.98,209.07,208.7,208.9,11938.0,208.0048,208.0944,207.7261,207.9252,11938.0
2025-05-20 15:00:00,208.88,208.91,208.31,208.59,15213.0,207.9053,207.9351,207.3379,207.6166,15213.0
2025-05-20 15:10:00,208.58,208.81,208.51,208.79,21075.0,207.6067,207.8356,207.537,207.8157,21075.0
2025-05-20 15:20:00,208.78,209.06,208.71,209.0,12051.0,207.8057,208.0844,207.7361,208.0247,12051.0
2025-05-20 15:30:00,209.08,209.75,209.06,209.71,13029.0,208.1043,208.7712,208.0844,208.7314,13029.0
2025-05-20 15:40:00,209.73,210.08,209.62,209.93,16286.0,208.7513,209.0997,208.6418,208.9504,16286.0
2025-05-20 15:50:00,209.93,210.42,209.59,210.17,114837.0,208.9504,209.4381,208.612,209.1892,114837.0
2025-05-21 09:30:00,207.21,209.05,206.22,208.99,36830.0,206.2431,208.0745,205.2577,208.0148,36830.0
2025-05-21 09:40:00,209.09,209.47,208.69,209.22,29348.0,208.1143,208.4925,207.7162,208.2437,29348.0
2025-05-21 09:50:00,209.14,209.91,208.84,209.01,101809.0,208.1641,208.9305,207.8655,208.0347,101809.0
2025-05-21 10:00:00,209.01,209.97,208.94,209.96,16736.0,208.0347,208.9902,207.965,208.9802,16736.0
2025-05-21 10:10:00,209.92,209.92,209.53,209.86,16883.0,208.9404,208.9404,208.5522,208.8807,16883.0
2025-05-21 10:20:00,209.89,210.55,209.76,210.43,33481.0,208.9106,209.5675,208.7812,209.448,33481.0
2025-05-21 10:30:00,210.37,211.17,210.37,211.11,13086.0,209.3883,210.1846,209.3883,210.1249,13086.0
2025-05-21 10:40:00,211.17,211.22,210.54,210.84,4574.0,210.1846,210.2343,209.5575,209.8561,4574.0
2025-05-21 10:50:00,210.85,210.99,210.41,210.99,8083.0,209.8661,210.0054,209.4281,210.0054,8083.0
2025-05-21 11:00:00,211.02,211.86,210.91,211.86,10436.0,210.0353,210.8714,209.9258,210.8714,10436.0
2025-05-21 11:10:00,211.76,212.03,211.26,211.26,12428.0,210.7718,211.0406,210.2742,210.2742,12428.0
2025-05-21 11:20:00,211.43,212.02,211.37,211.84,17243.0,210.4434,211.0306,210.3836,210.8515,17243.0
2025-05-21 11:30:00,211.81,212.27,211.8,212.06,13662.0,210.8216,211.2794,210.8116,211.0704,13662.0
2025-05-21 11:40:00,212.1,212.7,211.99,212.7,8379.0,211.1102,211.7074,211.0008,211.7074,8379.0
2025-05-21 11:50:00,212.67,213.17,212.67,212.87,10630.0,211.6776,212.1752,211.6776,211.8766,10630.0
2025-05-21 12:00:00,212.82,213.2,212.82,213.05,6322.0,211.8269,212.2051,211.8269,212.0558,6322.0
2025-05-21 12:10:00,213.13,213.3,212.89,213.21,15557.0,212.1354,212.3046,211.8966,212.2151,15557.0
2025-05-21 12:20:00,213.21,213.21,212.43,212.95,26380.0,212.2151,212.2151,211.4387,211.9563,26380.0
2025-05-21 12:30:00,213.07,213.36,212.93,213.07,18057.0,212.0757,212.3644,211.9364,212.0757,18057.0
2025-05-21 12:40:00,213.14,213.35,212.95,213.02,31303.0,212.1454,212.3544,211.9563,212.0259,31303.0
2025-05-21 12:50:00,213.03,213.27,212.32,212.4,35785.0,212.0359,212.2748,211.3292,211.4088,35785.0
2025-05-21 13:00:00,212.47,212.77,211.79,211.79,24995.0,211.4785,211.7771,210.8017,210.8017,24995.0
2025-05-21 13:10:00,211.79,211.8,209.75,210.15,12115.0,210.8017,210.8116,208.7712,209.1693,12115.0
2025-05-21 13:20:00,210.28,210.28,207.66,207.67,18288.0,209.2987,209.2987,206.691,206.7009,18288.0
2025-05-21 13:30:00,207.66,208.87,207.12,208.72,44299.0,206.691,207.8953,206.1535,207.746,44299.0
2025-05-21 13:40:00,208.6,208.85,207.85,208.6,42659.0,207.6266,207.8754,206.8801,207.6266,42659.0
2025-05-21 13:50:00,208.48,208.8,207.71,208.06,34770.0,207.5071,207.8256,206.7407,207.0891,34770.0
2025-05-21 14:00:00,208.17,208.19,207.33,208.0,54149.0,207.1986,207.2185,206.3625,207.0294,54149.0
2025-05-21 14:10:00,208.03,208.03,206.8,206.89,19915.0,207.0592,207.0592,205.835,205.9246,19915.0
2025-05-21 14:20:00,206.78,207.13,206.26,206.87,20181.0,205.8151,206.1634,205.2975,205.9046,20181.0
2025-05-21 14:30:00,206.8,207.62,206.8,207.02,30977.0,205.835,206.6511,205.835,206.0539,30977.0
2025-05-21 14:40:00,207.02,207.53,206.76,206.78,24083.0,206.0539,206.5616,205.7952,205.8151,24083.0
2025-05-21 14:50:00,206.8,206.96,206.22,206.28,26137.0,205.835,205.9942,205.2577,205.3174,26137.0
2025-05-21 15:00:00,206.35,206.66,205.27,205.39,28890.0,205.3871,205.6956,204.3121,204.4315,28890.0
2025-05-21 15:10:00,205.39,205.74,204.97,205.31,33014.0,204.4315,204.7799,204.0135,204.3519,33014.0
2025-05-21 15:20:00,205.34,205.49,204.38,204.61,48844.0,204.3818,204.5311,203.4263,203.6552,48844.0
2025-05-21 15:30:00,204.58,205.74,204.54,205.74,64398.0,203.6253,204.7799,203.5855,204.7799,64398.0
2025-05-21 15:40:00,205.79,207.13,205.72,206.91,42902.0,204.8297,206.1634,204.76,205.9445,42902.0
2025-05-21 15:50:00,206.97,207.43,205.2,205.39,231823.0,206.0042,206.462,204.2424,204.4315,231823.0
2025-05-22 09:30:00,209.44,211.0,206.74,207.1,134038.0,208.4627,210.0154,205.7753,206.1336,134038.0
2025-05-22 09:40:00,207.15,207.25,205.44,205.98,66948.0,206.1833,206.2829,204.4813,205.0188,66948.0
2025-05-22 09:50:00,206.01,206.82,205.62,206.05,33796.0,205.0487,205.8549,204.6605,205.0885,33796.0
2025-05-22 10:00:00,206.16,207.84,206.16,207.68,23711.0,205.198,206.8701,205.198,206.7109,23711.0
2025-05-22 10:10:00,207.49,207.7,205.19,205.62,85651.0,206.5218,206.7308,204.2325,204.6605,85651.0
2025-05-22 10:20:00,205.44,205.44,199.74,200.85,168912.0,204.4813,204.4813,198.8079,199.9127,168912.0
2025-05-22 10:30:00,200.78,201.69,199.18,199.7,279523.0,199.8431,200.7488,198.2505,198.7681,279523.0
2025-05-22 10:40:00,199.72,200.48,199.22,200.14,134597.0,198.788,199.5445,198.2903,199.206,134597.0
2025-05-22 10:50:00,200.16,201.13,199.26,200.91,58850.0,199.226,200.1914,198.3302,199.9725,58850.0
2025-05-22 11:00:00,201.03,201.24,199.33,199.9,48003.0,200.0919,200.3009,198.3998,198.9672,48003.0
2025-05-22 11:10:00,199.82,199.99,198.56,199.08,74516.0,198.8875,199.0567,197.6334,198.151,74516.0
2025-05-22 11:20:00,199.08,200.05,198.38,198.57,134883.0,198.151,199.1165,197.4543,197.6434,134883.0
2025-05-22 11:30:00,198.53,199.14,198.5,198.86,34408.0,197.6036,198.2107,197.5737,197.932,34408.0
2025-05-22 11:40:00,198.85,199.41,198.43,199.19,27697.0,197.9221,198.4795,197.504,198.2605,27697.0
2025-05-22 11:50:00,199.15,199.98,199.1,199.63,33799.0,198.2207,199.0468,198.1709,198.6984,33799.0
2025-05-22 12:00:00,199.56,200.94,199.56,200.94,44659.0,198.6288,200.0023,198.6288,200.0023,44659.0
2025-05-22 12:10:00,200.94,201.75,200.8,201.18,35292.0,200.0023,200.8085,199.863,200.2412,35292.0
2025-05-22 12:20:00,201.14,201.17,200.48,200.61,19433.0,200.2014,200.2312,199.5445,199.6739,19433.0
2025-05-22 12:30:00,200.71,200.71,199.95,200.43,25143.0,199.7734,199.7734,199.0169,199.4947,25143.0
2025-05-22 12:40:00,200.26,200.63,199.9,199.92,29372.0,199.3255,199.6938,198.9672,198.9871,29372.0
2025-05-22 12:50:00,199.9,200.14,199.47,199.7,30750.0,198.9672,199.206,198.5392,198.7681,30750.0
2025-05-22 13:00:00,199.75,199.92,199.3,199.65,35703.0,198.8179,198.9871,198.37,198.7183,35703.0
2025-05-22 13:10:00,199.75,200.21,199.63,200.18,24164.0,198.8179,199.2757,198.6984,199.2459,24164.0
2025-05-22 13:20:00,200.12,200.15,199.6,199.71,37578.0,199.1861,199.216,198.6686,198.7781,37578.0
2025-05-22 13:30:00,199.62,199.76,198.55,199.43,91574.0,198.6885,198.8278,197.6235,198.4994,91574.0
2025-05-22 13:40:00,199.51,199.69,198.75,198.88,43391.0,198.579,198.7581,197.8225,197.9519,43391.0
2025-05-22 13:50:00,198.75,199.3,198.71,199.3,50484.0,197.8225,198.37,197.7827,198.37,50484.0
2025-05-22 14:00:00,199.23,199.42,198.74,199.23,65269.0,198.3003,198.4894,197.8126,198.3003,65269.0
2025-05-22 14:10:00,199.25,199.82,199.05,199.82,26409.0,198.3202,198.8875,198.1211,198.8875,26409.0
2025-05-22 14:20:00,199.84,199.92,199.17,199.27,24137.0,198.9074,198.9871,198.2406,198.3401,24137.0
2025-05-22 14:30:00,199.19,199.45,199.06,199.06,22451.0,198.2605,198.5193,198.1311,198.1311,22451.0
2025-05-22 14:40:00,199.03,199.36,198.91,199.29,41663.0,198.1012,198.4297,197.9818,198.36,41663.0
2025-05-22 14:50:00,199.27,199.65,199.27,199.55,24240.0,198.3401,198.7183,198.3401,198.6188,24240.0
2025-05-22 15:00:00,199.61,199.99,199.4,199.67,27925.0,198.6785,199.0567,198.4695,198.7382,27925.0
2025-05-22 15:10:00,199.59,199.68,199.0,199.11,36462.0,198.6586,198.7482,198.0714,198.1809,36462.0
2025-05-22 15:20:00,199.09,199.55,198.95,199.49,50675.0,198.1609,198.6188,198.0216,198.5591,50675.0
2025-05-22 15:30:00,199.5,199.64,198.83,198.9,111423.0,198.569,198.7084,197.9022,197.9718,111423.0
2025-05-22 15:40:00,198.92,198.95,197.65,197.65,99228.0,197.9917,198.0216,196.7277,196.7277,99228.0
2025-05-22 15:50:00,197.75,198.09,196.26,196.49,448834.0,196.8272,197.1656,195.3442,195.5731,448834.0
2025-05-23 09:30:00,190.0,192.06,189.66,191.47,119367.0,189.1134,191.1638,188.775,190.5765,119367.0
2025-05-23 09:40:00,191.42,191.67,189.32,189.72,74563.0,190.5267,190.7756,188.4365,188.8347,74563.0
2025-05-23 09:50:00,189.64,190.65,189.48,190.54,37917.0,188.755,189.7603,188.5958,189.6508,37917.0
2025-05-23 10:00:00,190.59,192.33,190.21,192.1,46950.0,189.7006,191.4325,189.3224,191.2036,46950.0
2025-05-23 10:10:00,192.11,193.02,191.46,191.46,39752.0,191.2135,192.1193,190.5666,190.5666,39752.0
2025-05-23 10:20:00,191.47,191.9,190.89,191.19,46406.0,190.5765,191.0045,189.9992,190.2978,46406.0
2025-05-23 10:30:00,191.29,191.72,191.01,191.1,27367.0,190.3973,190.8253,190.1187,190.2082,27367.0
2025-05-23 10:40:00,191.1,191.99,191.08,191.7,33569.0,190.2082,191.0941,190.1883,190.8054,33569.0
2025-05-23 10:50:00,191.79,191.8,190.84,190.95,29352.0,190.895,190.905,189.9494,190.0589,29352.0
2025-05-23 11:00:00,190.99,191.36,190.64,190.86,36369.0,190.0987,190.467,189.7504,189.9694,36369.0
2025-05-23 11:10:00,190.91,191.49,190.75,191.22,30139.0,190.0191,190.5964,189.8599,190.3277,30139.0
2025-05-23 11:20:00,191.17,192.04,191.17,191.88,28827.0,190.2779,191.1438,190.2779,190.9846,28827.0
2025-05-23 11:30:00,191.82,193.18,191.79,192.42,30079.0,190.9249,192.2785,190.895,191.5221,30079.0
2025-05-23 11:40:00,192.53,192.97,192.46,192.64,9278.0,191.6316,192.0695,191.5619,191.741,9278.0
2025-05-23 11:50:00,192.54,192.67,191.99,192.01,10150.0,191.6415,191.7709,191.0941,191.114,10150.0
2025-05-23 12:00:00,192.12,192.6,191.87,192.12,18052.0,191.2235,191.7012,190.9746,191.2235,18052.0
2025-05-23 12:10:00,192.2,192.36,192.0,192.11,13923.0,191.3031,191.4624,191.104,191.2135,13923.0
2025-05-23 12:20:00,192.2,192.58,191.85,192.38,25353.0,191.3031,191.6813,190.9547,191.4823,25353.0
2025-05-23 12:30:00,192.33,192.8,191.82,192.74,33513.0,191.4325,191.9003,190.9249,191.8406,33513.0
2025-05-23 12:40:00,192.75,193.3,192.7,193.08,26815.0,191.8505,192.398,191.8008,192.179,26815.0
2025-05-23 12:50:00,193.09,193.15,192.74,192.89,18966.0,192.1889,192.2487,191.8406,191.9899,18966.0
2025-05-23 13:00:00,192.72,193.26,192.71,193.24,11475.0,191.8207,192.3582,191.8107,192.3382,11475.0
2025-05-23 13:10:00,193.24,193.93,193.23,193.83,38489.0,192.3382,193.025,192.3283,192.9255,38489.0
2025-05-23 13:20:00,193.83,194.1,193.65,193.77,67897.0,192.9255,193.1942,192.7463,192.8658,67897.0
2025-05-23 13:30:00,193.68,193.73,193.32,193.34,74076.0,192.7762,192.826,192.4179,192.4378,74076.0
2025-05-23 13:40:00,193.34,193.4,192.93,193.06,13091.0,192.4378,192.4975,192.0297,192.1591,13091.0
2025-05-23 13:50:00,193.06,193.49,193.06,193.39,21299.0,192.1591,192.5871,192.1591,192.4875,21299.0
2025-05-23 14:00:00,193.32,193.72,193.31,193.48,23726.0,192.4179,192.816,192.4079,192.5771,23726.0
2025-05-23 14:10:00,193.35,193.78,193.12,193.19,48045.0,192.4477,192.8757,192.2188,192.2885,48045.0
2025-05-23 14:20:00,193.12,193.13,192.42,192.96,59467.0,192.2188,192.2288,191.5221,192.0596,59467.0
2025-05-23 14:30:00,192.96,193.41,192.91,193.27,78258.0,192.0596,192.5075,192.0098,192.3681,78258.0
2025-05-23 14:40:00,193.18,193.33,192.8,193.02,30263.0,192.2785,192.4278,191.9003,192.1193,30263.0
2025-05-23 14:50:00,193.02,193.18,192.83,192.97,22642.0,192.1193,192.2785,191.9302,192.0695,22642.0
2025-05-23 15:00:00,192.92,193.2,192.69,193.16,38162.0,192.0197,192.2984,191.7908,192.2586,38162.0
2025-05-23 15:10:00,193.19,193.23,192.86,192.86,37186.0,192.2885,192.3283,191.96,191.96,37186.0
2025-05-23 15:20:00,192.91,192.94,192.39,192.66,37757.0,192.0098,192.0396,191.4922,191.761,37757.0
2025-05-23 15:30:00,192.61,192.95,192.59,192.87,67712.0,191.7112,192.0496,191.6913,191.97,67712.0
2025-05-23 15:40:00,192.86,192.9,192.38,192.44,59252.0,191.96,191.9998,191.4823,191.542,59252.0
2025-05-23 15:50:00,192.41,192.44,191.71,192.12,279015.0,191.5121,191.542,190.8154,191.2235,279015.0
2025-05-27 09:30:00,195.3,195.76,193.78,194.87,107454.0,194.3886,194.8465,192.8757,193.9606,107454.0
2025-05-27 09:40:00,194.91,195.65,194.64,195.17,161835.0,194.0005,194.737,193.7317,194.2592,161835.0
2025-05-27 09:50:00,195.15,195.32,194.23,194.37,51128.0,194.2393,194.4085,193.3236,193.463,51128.0
2025-05-27 10:00:00,194.47,195.64,194.37,195.14,55500.0,193.5625,194.727,193.463,194.2294,55500.0
2025-05-27 10:10:00,195.19,196.0,195.1,195.93,116303.0,194.2791,195.0854,194.1896,195.0157,116303.0
2025-05-27 10:20:00,195.92,197.31,195.6,196.89,68270.0,195.0057,196.3893,194.6872,195.9712,68270.0
2025-05-27 10:30:00,196.95,197.79,196.85,197.48,54941.0,196.0309,196.867,195.9314,196.5585,54941.0
2025-05-27 10:40:00,197.48,198.55,197.28,198.46,79035.0,196.5585,197.6235,196.3594,197.5339,79035.0
2025-05-27 10:50:00,198.49,199.07,197.99,198.22,70852.0,197.5637,198.141,197.0661,197.295,70852.0
2025-05-27 11:00:00,198.16,198.98,198.16,198.64,29960.0,197.2353,198.0515,197.2353,197.713,29960.0
2025-05-27 11:10:00,198.64,199.73,198.64,199.19,24547.0,197.713,198.798,197.713,198.2605,24547.0
2025-05-27 11:20:00,199.12,199.48,198.78,199.3,27264.0,198.1908,198.5491,197.8524,198.37,27264.0
2025-05-27 11:30:00,199.3,199.68,199.16,199.51,23544.0,198.37,198.7482,198.2306,198.579,23544.0
2025-05-27 11:40:00,199.51,199.71,199.2,199.27,11223.0,198.579,198.7781,198.2704,198.3401,11223.0
2025-05-27 11:50:00,199.21,199.33,198.44,198.46,19169.0,198.2804,198.3998,197.514,197.5339,19169.0
2025-05-27 12:00:00,198.46,199.81,198.38,199.56,45809.0,197.5339,198.8776,197.4543,198.6288,45809.0
2025-05-27 12:10:00,199.7,200.05,199.64,199.94,41483.0,198.7681,199.1165,198.7084,199.007,41483.0
2025-05-27 12:20:00,199.99,200.3,199.9,200.12,38678.0,199.0567,199.3653,198.9672,199.1861,38678.0
2025-05-27 12:30:00,200.16,200.32,199.53,200.07,26249.0,199.226,199.3852,198.5989,199.1364,26249.0
2025-05-27 12:40:00,200.05,200.15,199.12,199.53,33132.0,199.1165,199.216,198.1908,198.5989,33132.0
2025-05-27 12:50:00,199.48,199.53,199.1,199.25,9531.0,198.5491,198.5989,198.1709,198.3202,9531.0
2025-05-27 13:00:00,199.29,200.13,199.29,199.63,48008.0,198.36,199.1961,198.36,198.6984,48008.0
2025-05-27 13:10:00,199.63,200.21,199.35,200.04,50068.0,198.6984,199.2757,198.4197,199.1065,50068.0
2025-05-27 13:20:00,200.05,200.45,199.95,200.21,19015.0,199.1165,199.5146,199.0169,199.2757,19015.0
2025-05-27 13:30:00,200.21,200.26,199.24,199.27,31305.0,199.2757,199.3255,198.3102,198.3401,31305.0
2025-05-27 13:40:00,199.33,199.78,199.22,199.55,18528.0,198.3998,198.8477,198.2903,198.6188,18528.0
2025-05-27 13:50:00,199.77,199.95,199.52,199.73,10798.0,198.8378,199.0169,198.5889,198.798,10798.0
2025-05-27 14:00:00,199.72,200.15,199.72,199.78,43198.0,198.788,199.216,198.788,198.8477,43198.0
2025-05-27 14:10:00,199.8,199.82,199.23,199.23,51764.0,198.8676,198.8875,198.3003,198.3003,51764.0
2025-05-27 14:20:00,199.21,199.62,199.07,199.62,59581.0,198.2804,198.6885,198.141,198.6885,59581.0
2025-05-27 14:30:00,199.58,199.63,199.31,199.33,14756.0,198.6487,198.6984,198.3799,198.3998,14756.0
2025-05-27 14:40:00,199.39,199.41,199.07,199.4,45969.0,198.4595,198.4795,198.141,198.4695,45969.0
2025-05-27 14:50:00,199.4,199.52,199.03,199.04,14285.0,198.4695,198.5889,198.1012,198.1112,14285.0
2025-05-27 15:00:00,199.0,199.08,198.75,198.92,21367.0,198.0714,198.151,197.8225,197.9917,21367.0
2025-05-27 15:10:00,198.89,199.04,198.65,198.79,33133.0,197.9619,198.1112,197.723,197.8623,33133.0
2025-05-27 15:20:00,198.81,198.99,198.5,198.52,58067.0,197.8823,198.0614,197.5737,197.5936,58067.0
2025-05-27 15:30:00,198.49,198.56,197.9,198.56,52044.0,197.5637,197.6334,196.9765,197.6334,52044.0
2025-05-27 15:40:00,198.56,198.72,197.87,197.88,61013.0,197.6334,197.7927,196.9466,196.9566,61013.0
2025-05-27 15:50:00,197.88,199.0,197.73,198.94,273711.0,196.9566,198.0714,196.8073,198.0116,273711.0
2025-05-28 09:30:00,199.05,200.28,198.0,199.28,142878.0,198.1211,199.3454,197.076,198.3501,142878.0
2025-05-28 09:40:00,199.28,199.47,198.25,198.25,49425.0,198.3501,198.5392,197.3249,197.3249,49425.0
2025-05-28 09:50:00,198.24,198.71,197.84,198.43,44249.0,197.3149,197.7827,196.9168,197.504,44249.0
2025-05-28 10:00:00,198.51,198.84,198.15,198.32,23135.0,197.5837,197.9121,197.2253,197.3945,23135.0
2025-05-28 10:10:00,198.36,198.51,197.48,197.91,84986.0,197.4344,197.5837,196.5585,196.9865,84986.0
2025-05-28 10:20:00,197.91,198.07,197.42,197.47,15679.0,196.9865,197.1457,196.4987,196.5485,15679.0
2025-05-28 10:30:00,197.42,197.55,197.06,197.3,20236.0,196.4987,196.6281,196.1404,196.3793,20236.0
2025-05-28 10:40:00,197.24,197.39,196.63,197.11,22324.0,196.3196,196.4689,195.7124,196.1902,22324.0
2025-05-28 10:50:00,197.04,197.16,196.66,196.77,13947.0,196.1205,196.24,195.7423,195.8518,13947.0
2025-05-28 11:00:00,196.76,197.85,196.76,197.8,14930.0,195.8418,196.9267,195.8418,196.877,14930.0
2025-05-28 11:10:00,197.84,198.24,197.63,198.08,29220.0,196.9168,197.3149,196.7078,197.1557,29220.0
2025-05-28 11:20:00,198.08,198.37,198.05,198.16,16594.0,197.1557,197.4443,197.1258,197.2353,16594.0
2025-05-28 11:30:00,198.2,198.21,197.59,197.82,35998.0,197.2751,197.2851,196.6679,196.8969,35998.0
2025-05-28 11:40:00,197.76,197.98,197.53,197.67,23359.0,196.8372,197.0561,196.6082,196.7476,23359.0
2025-05-28 11:50:00,197.68,198.07,197.61,197.61,14562.0,196.7575,197.1457,196.6879,196.6879,14562.0
2025-05-28 12:00:00,197.61,198.07,197.61,197.92,15415.0,196.6879,197.1457,196.6879,196.9964,15415.0
2025-05-28 12:10:00,197.89,197.91,197.68,197.7,8442.0,196.9665,196.9865,196.7575,196.7774,8442.0
2025-05-28 12:20:00,197.64,197.73,197.33,197.63,7296.0,196.7177,196.8073,196.4092,196.7078,7296.0
2025-05-28 12:30:00,197.73,198.1,197.7,197.96,14542.0,196.8073,197.1756,196.7774,197.0362,14542.0
2025-05-28 12:40:00,197.89,198.01,197.65,197.83,7980.0,196.9665,197.086,196.7277,196.9068,7980.0
2025-05-28 12:50:00,197.8,197.82,197.49,197.72,10060.0,196.877,196.8969,196.5684,196.7973,10060.0
2025-05-28 13:00:00,197.78,198.11,197.69,197.93,16654.0,196.8571,197.1855,196.7675,197.0064,16654.0
2025-05-28 13:10:00,197.93,198.15,197.86,197.89,10044.0,197.0064,197.2253,196.9367,196.9665,10044.0
2025-05-28 13:20:00,197.93,197.93,197.65,197.8,9418.0,197.0064,197.0064,196.7277,196.877,9418.0
2025-05-28 13:30:00,197.8,198.25,197.61,198.23,17417.0,196.877,197.3249,196.6879,197.305,17417.0
2025-05-28 13:40:00,198.23,198.29,197.9,198.06,23397.0,197.305,197.3647,196.9765,197.1358,23397.0
2025-05-28 13:50:00,198.07,198.1,197.84,198.06,11522.0,197.1457,197.1756,196.9168,197.1358,11522.0
2025-05-28 14:00:00,198.11,198.57,198.09,198.48,13756.0,197.1855,197.6434,197.1656,197.5538,13756.0
2025-05-28 14:10:00,198.52,198.68,198.25,198.25,8726.0,197.5936,197.7529,197.3249,197.3249,8726.0
2025-05-28 14:20:00,198.31,198.37,198.05,198.06,10317.0,197.3846,197.4443,197.1258,197.1358,10317.0
2025-05-28 14:30:00,198.03,198.24,197.97,198.12,10551.0,197.1059,197.3149,197.0462,197.1955,10551.0
2025-05-28 14:40:00,198.17,198.4,197.85,197.86,12323.0,197.2452,197.4742,196.9267,196.9367,12323.0
2025-05-28 14:50:00,197.82,197.91,196.8,197.52,25145.0,196.8969,196.9865,195.8816,196.5983,25145.0
2025-05-28 15:00:00,197.51,198.03,197.42,197.94,17171.0,196.5883,197.1059,196.4987,197.0163,17171.0
2025-05-28 15:10:00,197.94,198.1,197.16,197.47,22074.0,197.0163,197.1756,196.24,196.5485,22074.0
2025-05-28 15:20:00,197.48,197.66,197.34,197.53,17130.0,196.5585,196.7376,196.4191,196.6082,17130.0
2025-05-28 15:30:00,197.52,197.66,197.2,197.25,18204.0,196.5983,196.7376,196.2798,196.3295,18204.0
2025-05-28 15:40:00,197.17,197.32,196.72,196.75,47766.0,196.2499,196.3992,195.802,195.8319,47766.0
2025-05-28 15:50:00,196.69,196.69,195.78,196.2,157858.0,195.7721,195.7721,194.8664,195.2844,157858.0
2025-05-29 09:30:00,199.97,200.32,198.9,199.06,59064.0,199.0368,199.3852,197.9718,198.1311,59064.0
2025-05-29 09:40:00,198.72,198.98,197.74,197.84,25536.0,197.7927,198.0515,196.8172,196.9168,25536.0
2025-05-29 09:50:00,197.84,198.24,197.07,197.43,35720.0,196.9168,197.3149,196.1504,196.5087,35720.0
2025-05-29 10:00:00,197.45,198.27,196.15,196.38,25068.0,196.5286,197.3448,195.2347,195.4636,25068.0
2025-05-29 10:10:00,196.52,196.67,196.01,196.2,13882.0,195.6029,195.7522,195.0953,195.2844,13882.0
2025-05-29 10:20:00,196.2,196.93,195.67,196.81,12328.0,195.2844,196.011,194.7569,195.8916,12328.0
2025-05-29 10:30:00,196.82,196.89,196.22,196.77,9581.0,195.9015,195.9712,195.3043,195.8518,9581.0
2025-05-29 10:40:00,196.68,197.33,196.47,197.22,9372.0,195.7622,196.4092,195.5532,196.2997,9372.0
2025-05-29 10:50:00,197.28,198.08,197.17,198.08,8064.0,196.3594,197.1557,196.2499,197.1557,8064.0
2025-05-29 11:00:00,198.0,198.04,197.09,197.27,13487.0,197.076,197.1158,196.1703,196.3494,13487.0
2025-05-29 11:10:00,197.28,197.44,197.01,197.26,20603.0,196.3594,196.5186,196.0907,196.3395,20603.0
2025-05-29 11:20:00,197.19,198.1,197.08,198.0,9646.0,196.2698,197.1756,196.1603,197.076,9646.0
2025-05-29 11:30:00,197.95,198.04,196.63,196.69,51885.0,197.0263,197.1158,195.7124,195.7721,51885.0
2025-05-29 11:40:00,196.69,196.94,196.59,196.62,13937.0,195.7721,196.021,195.6726,195.7025,13937.0
2025-05-29 11:50:00,196.55,196.77,195.27,195.5,9598.0,195.6328,195.8518,194.3588,194.5877,9598.0
2025-05-29 12:00:00,195.55,195.8,194.95,195.73,9356.0,194.6375,194.8863,194.0403,194.8166,9356.0
2025-05-29 12:10:00,195.71,196.18,195.6,196.18,3869.0,194.7967,195.2645,194.6872,195.2645,3869.0
2025-05-29 12:20:00,196.19,196.21,195.98,196.18,3738.0,195.2745,195.2944,195.0655,195.2645,3738.0
2025-05-29 12:30:00,196.19,196.56,196.09,196.39,6506.0,195.2745,195.6428,195.1749,195.4735,6506.0
2025-05-29 12:40:00,196.54,196.64,196.09,196.17,8454.0,195.6228,195.7224,195.1749,195.2546,8454.0
2025-05-29 12:50:00,196.17,196.76,196.04,196.76,35818.0,195.2546,195.8418,195.1252,195.8418,35818.0
2025-05-29 13:00:00,196.61,196.84,196.46,196.62,10209.0,195.6925,195.9214,195.5432,195.7025,10209.0
2025-05-29 13:10:00,196.66,196.78,196.1,196.13,3746.0,195.7423,195.8617,195.1849,195.2148,3746.0
2025-05-29 13:20:00,196.22,196.28,195.74,195.85,6432.0,195.3043,195.3641,194.8266,194.9361,6432.0
2025-05-29 13:30:00,195.8,196.2,195.66,195.7,5465.0,194.8863,195.2844,194.747,194.7868,5465.0
2025-05-29 13:40:00,195.68,196.06,195.42,195.42,11024.0,194.7669,195.1451,194.5081,194.5081,11024.0
2025-05-29 13:50:00,195.49,195.98,195.44,195.68,50646.0,194.5777,195.0655,194.528,194.7669,50646.0
2025-05-29 14:00:00,195.73,196.09,195.6,196.07,39971.0,194.8166,195.1749,194.6872,195.155,39971.0
2025-05-29 14:10:00,195.95,196.02,195.3,195.3,5425.0,195.0356,195.1053,194.3886,194.3886,5425.0
2025-05-29 14:20:00,195.17,195.25,194.93,195.21,10518.0,194.2592,194.3389,194.0204,194.2991,10518.0
2025-05-29 14:30:00,195.28,195.68,195.24,195.5,8693.0,194.3687,194.7669,194.3289,194.5877,8693.0
2025-05-29 14:40:00,195.46,195.63,195.28,195.45,11478.0,194.5479,194.7171,194.3687,194.5379,11478.0
2025-05-29 14:50:00,195.5,195.67,194.82,195.01,17958.0,194.5877,194.7569,193.9109,194.1,17958.0
2025-05-29 15:00:00,194.98,195.4,194.92,194.96,11793.0,194.0701,194.4882,194.0104,194.0502,11793.0
2025-05-29 15:10:00,194.98,195.08,194.6,194.92,27570.0,194.0701,194.1697,193.6919,194.0104,27570.0
2025-05-29 15:20:00,194.95,195.53,194.91,195.14,31022.0,194.0403,194.6176,194.0005,194.2294,31022.0
2025-05-29 15:30:00,195.16,195.28,194.99,195.03,32456.0,194.2493,194.3687,194.0801,194.1199,32456.0
2025-05-29 15:40:00,195.06,195.69,195.05,195.5,24561.0,194.1498,194.7768,194.1398,194.5877,24561.0
2025-05-29 15:50:00,195.57,196.1,195.05,195.88,142666.0,194.6574,195.1849,194.1398,194.9659,142666.0
2025-05-30 09:30:00,194.66,195.05,191.88,192.2,29506.0,193.7516,194.1398,190.9846,191.3031,29506.0
2025-05-30 09:40:00,192.39,192.95,191.51,192.55,29336.0,191.4922,192.0496,190.6163,191.6515,29336.0
2025-05-30 09:50:00,192.55,192.55,191.84,191.98,15216.0,191.6515,191.6515,190.9448,191.0841,15216.0
2025-05-30 10:00:00,191.99,193.33,191.98,193.27,19832.0,191.0941,192.4278,191.0841,192.3681,19832.0
2025-05-30 10:10:00,193.21,193.21,192.23,192.31,12931.0,192.3084,192.3084,191.333,191.4126,12931.0
2025-05-30 10:20:00,192.36,193.19,192.34,193.19,13154.0,191.4624,192.2885,191.4424,192.2885,13154.0
2025-05-30 10:30:00,193.15,194.17,193.06,194.06,16060.0,192.2487,193.2639,192.1591,193.1544,16060.0
2025-05-30 10:40:00,194.05,194.05,192.92,193.29,14089.0,193.1445,193.1445,192.0197,192.388,14089.0
2025-05-30 10:50:00,193.16,193.54,192.85,193.0,8244.0,192.2586,192.6368,191.9501,192.0994,8244.0
2025-05-30 11:00:00,193.0,193.14,192.34,192.46,11300.0,192.0994,192.2387,191.4424,191.5619,11300.0
2025-05-30 11:10:00,192.39,192.96,192.09,192.25,29344.0,191.4922,192.0596,191.1936,191.3529,29344.0
2025-05-30 11:20:00,192.44,193.26,192.44,192.99,10196.0,191.542,192.3582,191.542,192.0894,10196.0
2025-05-30 11:30:00,192.91,193.03,191.89,192.01,13646.0,192.0098,192.1292,190.9945,191.114,13646.0
2025-05-30 11:40:00,192.02,192.19,191.69,192.05,14660.0,191.1239,191.2931,190.7955,191.1538,14660.0
2025-05-30 11:50:00,192.05,192.2,191.78,191.78,17414.0,191.1538,191.3031,190.8851,190.8851,17414.0
2025-05-30 12:00:00,191.79,191.79,191.34,191.5,12312.0,190.895,190.895,190.4471,190.6064,12312.0
2025-05-30 12:10:00,191.58,191.74,191.01,191.13,19607.0,190.686,190.8452,190.1187,190.2381,19607.0
2025-05-30 12:20:00,191.02,191.13,189.81,190.01,34025.0,190.1286,190.2381,188.9243,189.1233,34025.0
2025-05-30 12:30:00,190.0,190.02,188.72,189.67,16438.0,189.1134,189.1333,187.8393,188.7849,16438.0
2025-05-30 12:40:00,189.61,189.84,188.77,188.81,26998.0,188.7252,188.9541,187.8891,187.9289,26998.0
2025-05-30 12:50:00,188.81,188.86,188.18,188.45,20115.0,187.9289,187.9787,187.3019,187.5706,20115.0
2025-05-30 13:00:00,188.47,189.51,188.28,189.3,22381.0,187.5905,188.6257,187.4014,188.4166,22381.0
2025-05-30 13:10:00,189.33,189.34,188.91,189.22,13436.0,188.4465,188.4564,188.0285,188.337,13436.0
2025-05-30 13:20:00,189.25,189.48,189.07,189.48,8193.0,188.3669,188.5958,188.1877,188.5958,8193.0
2025-05-30 13:30:00,189.46,189.7,189.25,189.27,13891.0,188.5759,188.8148,188.3669,188.3868,13891.0
2025-05-30 13:40:00,189.31,189.49,188.84,189.06,13201.0,188.4266,188.6057,187.9588,188.1778,13201.0
2025-05-30 13:50:00,189.21,189.61,188.82,188.82,4264.0,188.3271,188.7252,187.9389,187.9389,4264.0
2025-05-30 14:00:00,188.9,189.11,188.57,188.97,21038.0,188.0185,188.2275,187.69,188.0882,21038.0
2025-05-30 14:10:00,188.97,189.24,188.48,189.17,26271.0,188.0882,188.3569,187.6005,188.2872,26271.0
2025-05-30 14:20:00,189.17,189.68,188.92,189.48,19587.0,188.2872,188.7949,188.0384,188.5958,19587.0
2025-05-30 14:30:00,189.59,189.91,189.3,189.64,26472.0,188.7053,189.0238,188.4166,188.755,26472.0
2025-05-30 14:40:00,189.56,189.95,189.27,189.92,9788.0,188.6754,189.0636,188.3868,189.0337,9788.0
2025-05-30 14:50:00,189.92,190.43,189.91,190.43,9767.0,189.0337,189.5414,189.0238,189.5414,9767.0
2025-05-30 15:00:00,190.41,191.55,190.4,191.35,26075.0,189.5215,190.6561,189.5115,190.4571,26075.0
2025-05-30 15:10:00,191.38,192.0,191.32,191.88,28110.0,190.4869,191.104,190.4272,190.9846,28110.0
2025-05-30 15:20:00,191.82,192.37,191.61,192.09,28110.0,190.9249,191.4723,190.7159,191.1936,28110.0
2025-05-30 15:30:00,192.11,192.35,191.5,192.16,40205.0,191.2135,191.4524,190.6064,191.2633,40205.0
2025-05-30 15:40:00,192.11,192.13,191.43,191.58,24396.0,191.2135,191.2334,190.5367,190.686,24396.0
2025-05-30 15:50:00,191.75,191.76,190.36,190.99,234357.0,190.8552,190.8652,189.4717,190.0987,234357.0
2025-06-02 09:30:00,190.36,191.72,190.23,191.64,26623.0,189.4717,190.8253,189.3423,190.7457,26623.0
2025-06-02 09:40:00,191.99,191.99,190.36,190.59,14193.0,191.0941,191.0941,189.4717,189.7006,14193.0
2025-06-02 09:50:00,190.43,190.94,189.93,190.84,19020.0,189.5414,190.049,189.0437,189.9494,19020.0
2025-06-02 10:00:00,190.64,190.75,189.8,190.18,8548.0,189.7504,189.8599,188.9143,189.2925,8548.0
2025-06-02 10:10:00,190.08,191.11,189.99,190.22,18937.0,189.193,190.2182,189.1034,189.3323,18937.0
2025-06-02 10:20:00,190.22,191.44,190.22,191.36,11117.0,189.3323,190.5466,189.3323,190.467,11117.0
2025-06-02 10:30:00,191.4,191.49,190.8,190.85,31366.0,190.5068,190.5964,189.9096,189.9594,31366.0
2025-06-02 10:40:00,190.76,191.0,190.48,190.92,22613.0,189.8698,190.1087,189.5911,190.0291,22613.0
2025-06-02 10:50:00,190.93,191.11,190.53,190.74,8890.0,190.039,190.2182,189.6409,189.8499,8890.0
2025-06-02 11:00:00,190.77,191.28,190.31,190.31,12532.0,189.8798,190.3874,189.4219,189.4219,12532.0
2025-06-02 11:10:00,190.25,190.72,190.25,190.51,7920.0,189.3622,189.83,189.3622,189.621,7920.0
2025-06-02 11:20:00,190.54,190.75,190.18,190.61,21251.0,189.6508,189.8599,189.2925,189.7205,21251.0
2025-06-02 11:30:00,190.63,190.68,190.36,190.56,9208.0,189.7404,189.7902,189.4717,189.6708,9208.0
2025-06-02 11:40:00,190.49,191.13,190.37,191.03,6487.0,189.6011,190.2381,189.4816,190.1386,6487.0
2025-06-02 11:50:00,191.04,191.68,191.04,191.27,7843.0,190.1485,190.7855,190.1485,190.3774,7843.0
2025-06-02 12:00:00,191.36,191.36,190.86,190.91,6463.0,190.467,190.467,189.9694,190.0191,6463.0
2025-06-02 12:10:00,190.81,191.15,190.81,191.03,10508.0,189.9196,190.258,189.9196,190.1386,10508.0
2025-06-02 12:20:00,190.96,191.11,190.77,190.77,8352.0,190.0689,190.2182,189.8798,189.8798,8352.0
2025-06-02 12:30:00,190.92,191.15,190.92,191.12,5161.0,190.0291,190.258,190.0291,190.2281,5161.0
2025-06-02 12:40:00,191.12,191.35,190.97,191.08,15385.0,190.2281,190.4571,190.0788,190.1883,15385.0
2025-06-02 12:50:00,191.08,191.61,191.08,191.42,11886.0,190.1883,190.7159,190.1883,190.5267,11886.0
2025-06-02 13:00:00,191.5,191.74,191.5,191.66,9089.0,190.6064,190.8452,190.6064,190.7656,9089.0
2025-06-02 13:10:00,191.66,192.13,191.65,191.78,12745.0,190.7656,191.2334,190.7557,190.8851,12745.0
2025-06-02 13:20:00,191.82,191.85,191.36,191.37,15110.0,190.9249,190.9547,190.467,190.477,15110.0
2025-06-02 13:30:00,191.37,191.56,191.33,191.35,17882.0,190.477,190.6661,190.4372,190.4571,17882.0
2025-06-02 13:40:00,191.31,191.31,191.01,191.08,10208.0,190.4173,190.4173,190.1187,190.1883,10208.0
2025-06-02 13:50:00,191.02,191.37,190.94,191.33,19922.0,190.1286,190.477,190.049,190.4372,19922.0
2025-06-02 14:00:00,191.33,191.68,191.24,191.5,72709.0,190.4372,190.7855,190.3476,190.6064,72709.0
2025-06-02 14:10:00,191.53,192.48,191.47,192.48,11294.0,190.6362,191.5818,190.5765,191.5818,11294.0
2025-06-02 14:20:00,192.43,192.75,192.23,192.72,28891.0,191.532,191.8505,191.333,191.8207,28891.0
2025-06-02 14:30:00,192.77,192.95,192.59,192.77,8496.0,191.8704,192.0496,191.6913,191.8704,8496.0
2025-06-02 14:40:00,192.71,193.24,192.65,193.19,17749.0,191.8107,192.3382,191.751,192.2885,17749.0
2025-06-02 14:50:00,193.09,193.46,193.06,193.36,9310.0,192.1889,192.5572,192.1591,192.4577,9310.0
2025-06-02 15:00:00,193.35,193.57,193.27,193.42,7276.0,192.4477,192.6667,192.3681,192.5174,7276.0
2025-06-02 15:10:00,193.47,193.52,193.16,193.17,12116.0,192.5672,192.6169,192.2586,192.2686,12116.0
2025-06-02 15:20:00,193.16,193.66,193.12,193.32,11296.0,192.2586,192.7563,192.2188,192.4179,11296.0
2025-06-02 15:30:00,193.27,193.29,192.71,192.73,30664.0,192.3681,192.388,191.8107,191.8306,30664.0
2025-06-02 15:40:00,192.73,192.94,192.53,192.74,33746.0,191.8306,192.0396,191.6316,191.8406,33746.0
2025-06-02 15:50:00,192.75,193.08,192.41,192.85,136045.0,191.8505,192.179,191.5121,191.9501,136045.0
2025-06-03 09:30:00,192.21,192.35,190.33,192.1,33514.0,191.3131,191.4524,189.4418,191.2036,33514.0
2025-06-03 09:40:00,192.3,193.41,192.15,193.09,11245.0,191.4026,192.5075,191.2533,192.1889,11245.0
2025-06-03 09:50:00,193.02,194.23,192.79,194.14,19643.0,192.1193,193.3236,191.8903,193.234,19643.0
2025-06-03 10:00:00,194.18,194.64,193.1,193.32,29229.0,193.2739,193.7317,192.1989,192.4179,29229.0
2025-06-03 10:10:00,193.32,194.63,193.29,194.38,19251.0,192.4179,193.7218,192.388,193.4729,19251.0
2025-06-03 10:20:00,194.41,195.11,194.24,194.67,18096.0,193.5028,194.1995,193.3336,193.7616,18096.0
2025-06-03 10:30:00,194.69,195.14,194.59,195.09,20497.0,193.7815,194.2294,193.6819,194.1796,20497.0
2025-06-03 10:40:00,195.09,196.09,194.98,196.07,18769.0,194.1796,195.1749,194.0701,195.155,18769.0
2025-06-03 10:50:00,196.01,196.43,195.44,196.43,23317.0,195.0953,195.5134,194.528,195.5134,23317.0
2025-06-03 11:00:00,196.49,196.87,196.17,196.77,16802.0,195.5731,195.9513,195.2546,195.8518,16802.0
2025-06-03 11:10:00,196.77,196.88,196.03,196.22,9038.0,195.8518,195.9613,195.1152,195.3043,9038.0
2025-06-03 11:20:00,196.3,197.1,196.23,196.66,14331.0,195.384,196.1802,195.3143,195.7423,14331.0
2025-06-03 11:30:00,196.72,196.93,196.33,196.93,8774.0,195.802,196.011,195.4138,196.011,8774.0
2025-06-03 11:40:00,196.98,197.36,196.77,197.25,27026.0,196.0608,196.439,195.8518,196.3295,27026.0
2025-06-03 11:50:00,197.24,197.56,196.81,197.34,22551.0,196.3196,196.6381,195.8916,196.4191,22551.0
2025-06-03 12:00:00,197.38,197.76,197.29,197.31,11049.0,196.4589,196.8372,196.3693,196.3893,11049.0
2025-06-03 12:10:00,197.35,197.76,197.24,197.75,4651.0,196.4291,196.8372,196.3196,196.8272,4651.0
2025-06-03 12:20:00,197.75,197.94,197.56,197.89,5075.0,196.8272,197.0163,196.6381,196.9665,5075.0
2025-06-03 12:30:00,197.89,198.37,197.8,198.3,4151.0,196.9665,197.4443,196.877,197.3746,4151.0
2025-06-03 12:40:00,198.26,198.42,198.18,198.23,7818.0,197.3348,197.4941,197.2552,197.305,7818.0
2025-06-03 12:50:00,198.19,198.71,198.17,198.53,38350.0,197.2651,197.7827,197.2452,197.6036,38350.0
2025-06-03 13:00:00,198.45,198.56,197.72,197.82,5451.0,197.5239,197.6334,196.7973,196.8969,5451.0
2025-06-03 13:10:00,197.84,197.85,197.51,197.61,3503.0,196.9168,196.9267,196.5883,196.6879,3503.0
2025-06-03 13:20:00,197.61,197.62,197.33,197.34,4171.0,196.6879,196.6978,196.4092,196.4191,4171.0
2025-06-03 13:30:00,197.36,197.51,197.16,197.42,3910.0,196.439,196.5883,196.24,196.4987,3910.0
2025-06-03 13:40:00,197.41,198.38,197.1,198.38,23772.0,196.4888,197.4543,196.1802,197.4543,23772.0
2025-06-03 13:50:00,198.43,199.72,198.3,199.17,68562.0,197.504,198.788,197.3746,198.2406,68562.0
2025-06-03 14:00:00,199.15,199.16,197.85,198.61,102094.0,198.2207,198.2306,196.9267,197.6832,102094.0
2025-06-03 14:10:00,198.48,198.81,197.79,198.31,34756.0,197.5538,197.8823,196.867,197.3846,34756.0
2025-06-03 14:20:00,198.35,198.93,198.33,198.63,8978.0,197.4244,198.0017,197.4045,197.7031,8978.0
2025-06-03 14:30:00,198.88,199.5,198.83,199.43,21468.0,197.9519,198.569,197.9022,198.4994,21468.0
2025-06-03 14:40:00,199.28,199.43,198.96,198.96,71641.0,198.3501,198.4994,198.0316,198.0316,71641.0
2025-06-03 14:50:00,199.06,199.09,198.45,198.85,20654.0,198.1311,198.1609,197.5239,197.9221,20654.0
2025-06-03 15:00:00,198.91,199.01,198.63,198.85,13422.0,197.9818,198.0813,197.7031,197.9221,13422.0
2025-06-03 15:10:00,198.81,198.93,198.5,198.75,19864.0,197.8823,198.0017,197.5737,197.8225,19864.0
2025-06-03 15:20:00,198.75,199.2,198.54,199.05,40443.0,197.8225,198.2704,197.6135,198.1211,40443.0
2025-06-03 15:30:00,199.0,199.32,198.88,199.17,49635.0,198.0714,198.3899,197.9519,198.2406,49635.0
2025-06-03 15:40:00,199.26,199.52,198.72,198.82,41922.0,198.3302,198.5889,197.7927,197.8922,41922.0
2025-06-03 15:50:00,198.72,199.52,198.45,198.88,249354.0,197.7927,198.5889,197.5239,197.9519,249354.0
2025-06-04 09:30:00,202.53,205.0,201.28,204.96,122324.0,201.5849,204.0434,200.3407,204.0036,122324.0
2025-06-04 09:40:00,204.95,206.59,204.69,205.28,71165.0,203.9936,205.626,203.7348,204.3221,71165.0
2025-06-04 09:50:00,205.49,205.61,203.52,203.52,92338.0,204.5311,204.6505,202.5703,202.5703,92338.0
2025-06-04 10:00:00,203.81,203.88,202.15,203.42,74089.0,202.8589,202.9286,201.2067,202.4707,74089.0
2025-06-04 10:10:00,203.42,205.15,203.41,204.62,29981.0,202.4707,204.1927,202.4608,203.6651,29981.0
2025-06-04 10:20:00,204.62,205.51,203.7,205.0,29223.0,203.6651,204.551,202.7494,204.0434,29223.0
2025-06-04 10:30:00,205.0,205.72,204.91,204.98,34103.0,204.0434,204.76,203.9538,204.0235,34103.0
2025-06-04 10:40:00,205.1,205.71,204.56,205.55,16822.0,204.1429,204.7501,203.6054,204.5908,16822.0
2025-06-04 10:50:00,205.52,206.32,205.4,206.2,30601.0,204.5609,205.3572,204.4415,205.2378,30601.0
2025-06-04 11:00:00,206.29,206.52,205.99,206.3,28779.0,205.3274,205.5563,205.0287,205.3373,28779.0
2025-06-04 11:10:00,206.4,207.22,206.39,207.06,47944.0,205.4368,206.253,205.4269,206.0938,47944.0
2025-06-04 11:20:00,207.09,207.3,206.53,206.82,30474.0,206.1236,206.3326,205.5662,205.8549,30474.0
2025-06-04 11:30:00,206.8,206.87,205.97,206.68,59308.0,205.835,205.9046,205.0088,205.7155,59308.0
2025-06-04 11:40:00,206.78,207.09,206.44,206.86,26286.0,205.8151,206.1236,205.4767,205.8947,26286.0
2025-06-04 11:50:00,206.87,207.36,206.77,207.03,21886.0,205.9046,206.3924,205.8051,206.0639,21886.0
2025-06-04 12:00:00,206.97,207.64,206.69,207.45,22562.0,206.0042,206.6711,205.7255,206.4819,22562.0
2025-06-04 12:10:00,207.46,207.65,207.08,207.65,19488.0,206.4919,206.681,206.1137,206.681,19488.0
2025-06-04 12:20:00,207.69,207.92,207.3,207.83,25590.0,206.7208,206.9497,206.3326,206.8602,25590.0
2025-06-04 12:30:00,207.75,208.0,207.37,207.88,29299.0,206.7805,207.0294,206.4023,206.9099,29299.0
2025-06-04 12:40:00,207.88,208.4,207.87,208.26,14001.0,206.9099,207.4275,206.9,207.2882,14001.0
2025-06-04 12:50:00,208.26,208.59,208.18,208.45,16392.0,207.2882,207.6166,207.2085,207.4773,16392.0
2025-06-04 13:00:00,208.48,209.22,208.43,209.1,29094.0,207.5071,208.2437,207.4574,208.1242,29094.0
2025-06-04 13:10:00,209.11,209.6,208.43,208.86,65249.0,208.1342,208.6219,207.4574,207.8854,65249.0
2025-06-04 13:20:00,208.87,209.58,208.65,209.46,12230.0,207.8953,208.602,207.6763,208.4826,12230.0
2025-06-04 13:30:00,209.58,210.11,209.05,209.05,69183.0,208.602,209.1295,208.0745,208.0745,69183.0
2025-06-04 13:40:00,208.99,209.15,208.74,209.14,12446.0,208.0148,208.174,207.7659,208.1641,12446.0
2025-06-04 13:50:00,209.12,209.28,208.84,209.07,7612.0,208.1441,208.3034,207.8655,208.0944,7612.0
2025-06-04 14:00:00,209.07,209.67,209.03,209.66,16247.0,208.0944,208.6916,208.0546,208.6816,16247.0
2025-06-04 14:10:00,209.63,210.42,209.42,210.38,17118.0,208.6518,209.4381,208.4427,209.3983,17118.0
2025-06-04 14:20:00,210.3,210.68,210.24,210.62,43765.0,209.3186,209.6969,209.2589,209.6371,43765.0
2025-06-04 14:30:00,210.66,211.09,210.31,210.37,40189.0,209.677,210.105,209.3286,209.3883,40189.0
2025-06-04 14:40:00,210.47,210.56,210.09,210.19,25960.0,209.4878,209.5774,209.1096,209.2092,25960.0
2025-06-04 14:50:00,210.19,210.55,209.97,210.22,23116.0,209.2092,209.5675,208.9902,209.239,23116.0
2025-06-04 15:00:00,210.16,210.83,210.02,210.48,26526.0,209.1793,209.8462,209.0399,209.4978,26526.0
2025-06-04 15:10:00,210.51,210.79,210.39,210.41,24734.0,209.5277,209.8064,209.4082,209.4281,24734.0
2025-06-04 15:20:00,210.48,210.79,209.98,210.16,41337.0,209.4978,209.8064,209.0001,209.1793,41337.0
2025-06-04 15:30:00,210.16,210.35,209.8,210.0,55031.0,209.1793,209.3684,208.821,209.02,55031.0
2025-06-04 15:40:00,209.92,210.08,209.22,209.29,54624.0,208.9404,209.0997,208.2437,208.3134,54624.0
2025-06-04 15:50:00,209.25,210.28,209.25,210.12,358337.0,208.2735,209.2987,208.2735,209.1395,358337.0
2025-06-05 09:30:00,210.93,213.28,210.44,212.32,80944.0,209.9457,212.2847,209.458,211.3292,80944.0
2025-06-05 09:40:00,212.18,212.57,210.0,210.56,33029.0,211.1899,211.578,209.02,209.5774,33029.0
2025-06-05 09:50:00,210.64,210.89,208.56,209.53,84367.0,209.6571,209.9059,207.5868,208.5522,84367.0
2025-06-05 10:00:00,209.53,210.32,209.22,209.3,64914.0,208.5522,209.3385,208.2437,208.3233,64914.0
2025-06-05 10:10:00,209.33,209.62,208.81,209.27,41329.0,208.3532,208.6418,207.8356,208.2934,41329.0
2025-06-05 10:20:00,209.43,210.74,209.36,210.44,15660.0,208.4527,209.7566,208.383,209.458,15660.0
2025-06-05 10:30:00,210.27,210.27,208.67,209.7,57483.0,209.2888,209.2888,207.6962,208.7214,57483.0
2025-06-05 10:40:00,209.59,211.21,209.31,210.38,33056.0,208.612,210.2244,208.3333,209.3983,33056.0
2025-06-05 10:50:00,210.34,211.21,210.3,211.03,9611.0,209.3585,210.2244,209.3186,210.0452,9611.0
2025-06-05 11:00:00,211.03,211.7,211.03,211.49,32319.0,210.0452,210.7121,210.0452,210.5031,32319.0
2025-06-05 11:10:00,211.49,212.44,211.48,212.39,16063.0,210.5031,211.4487,210.4931,211.3989,16063.0
2025-06-05 11:20:00,212.33,212.79,212.18,212.79,11880.0,211.3392,211.797,211.1899,211.797,11880.0
2025-06-05 11:30:00,212.82,213.15,212.58,212.93,11015.0,211.8269,212.1553,211.588,211.9364,11015.0
2025-06-05 11:40:00,212.96,213.36,212.7,213.12,9148.0,211.9662,212.3644,211.7074,212.1255,9148.0
2025-06-05 11:50:00,213.31,213.5,212.91,213.18,8093.0,212.3146,212.5037,211.9165,212.1852,8093.0
2025-06-05 12:00:00,213.18,213.49,212.33,212.56,9686.0,212.1852,212.4938,211.3392,211.5681,9686.0
2025-06-05 12:10:00,212.56,212.65,211.37,211.61,15792.0,211.5681,211.6577,210.3836,210.6225,15792.0
2025-06-05 12:20:00,211.57,212.47,211.57,212.27,9442.0,210.5827,211.4785,210.5827,211.2794,9442.0
2025-06-05 12:30:00,212.4,212.44,211.39,211.42,14384.0,211.4088,211.4487,210.4036,210.4334,14384.0
2025-06-05 12:40:00,211.4,211.57,209.79,209.94,23545.0,210.4135,210.5827,208.811,208.9603,23545.0
2025-06-05 12:50:00,209.99,210.47,209.3,209.42,34872.0,209.0101,209.4878,208.3233,208.4427,34872.0
2025-06-05 13:00:00,209.33,209.95,208.92,209.91,11922.0,208.3532,208.9703,207.9451,208.9305,11922.0
2025-06-05 13:10:00,209.91,210.23,209.84,210.11,7001.0,208.9305,209.249,208.8608,209.1295,7001.0
2025-06-05 13:20:00,209.96,210.46,209.58,209.83,20656.0,208.9802,209.4779,208.602,208.8508,20656.0
2025-06-05 13:30:00,209.84,210.41,209.84,210.2,43456.0,208.8608,209.4281,208.8608,209.2191,43456.0
2025-06-05 13:40:00,210.13,210.38,209.81,209.88,7579.0,209.1494,209.3983,208.8309,208.9006,7579.0
2025-06-05 13:50:00,210.04,210.04,209.05,209.23,7899.0,209.0599,209.0599,208.0745,208.2536,7899.0
2025-06-05 14:00:00,209.1,209.52,208.63,208.9,11364.0,208.1242,208.5423,207.6564,207.9252,11364.0
2025-06-05 14:10:00,208.92,209.01,207.68,208.24,12329.0,207.9451,208.0347,206.7109,207.2683,12329.0
2025-06-05 14:20:00,208.37,208.91,208.17,208.86,9388.0,207.3976,207.9351,207.1986,207.8854,9388.0
2025-06-05 14:30:00,208.63,209.07,208.4,208.62,17808.0,207.6564,208.0944,207.4275,207.6465,17808.0
2025-06-05 14:40:00,208.62,208.8,208.37,208.64,8972.0,207.6465,207.8256,207.3976,207.6664,8972.0
2025-06-05 14:50:00,208.66,208.79,207.99,207.99,9190.0,207.6863,207.8157,207.0194,207.0194,9190.0
2025-06-05 15:00:00,207.97,208.14,207.69,207.87,11266.0,206.9995,207.1687,206.7208,206.9,11266.0
2025-06-05 15:10:00,208.01,208.08,205.76,206.05,13465.0,207.0393,207.109,204.7998,205.0885,13465.0
2025-06-05 15:20:00,206.07,206.87,205.69,206.81,31311.0,205.1084,205.9046,204.7301,205.8449,31311.0
2025-06-05 15:30:00,206.74,208.23,206.74,208.15,32929.0,205.7753,207.2583,205.7753,207.1787,32929.0
2025-06-05 15:40:00,208.15,208.27,207.32,207.96,29255.0,207.1787,207.2981,206.3525,206.9896,29255.0
2025-06-05 15:50:00,207.88,208.36,206.45,206.85,215487.0,206.9099,207.3877,205.4866,205.8847,215487.0
2025-06-06 09:30:00,210.6,210.85,208.95,209.71,29641.0,209.6172,209.8661,207.9749,208.7314,29641.0
2025-06-06 09:40:00,209.79,210.02,209.34,209.55,37378.0,208.811,209.0399,208.3631,208.5721,37378.0
2025-06-06 09:50:00,209.6,210.12,209.03,209.81,23965.0,208.6219,209.1395,208.0546,208.8309,23965.0
2025-06-06 10:00:00,209.78,211.0,209.75,210.88,22252.0,208.8011,210.0154,208.7712,209.8959,22252.0
2025-06-06 10:10:00,210.67,210.67,209.87,210.08,11053.0,209.6869,209.6869,208.8906,209.0997,11053.0
2025-06-06 10:20:00,210.22,210.56,209.74,209.86,6900.0,209.239,209.5774,208.7613,208.8807,6900.0
2025-06-06 10:30:00,209.83,210.24,209.7,210.21,6405.0,208.8508,209.2589,208.7214,209.2291,6405.0
2025-06-06 10:40:00,210.33,210.68,210.11,210.61,9654.0,209.3485,209.6969,209.1295,209.6272,9654.0
2025-06-06 10:50:00,210.61,210.8,210.29,210.43,8423.0,209.6272,209.8163,209.3087,209.448,8423.0
2025-06-06 11:00:00,210.39,210.93,210.19,210.8,9432.0,209.4082,209.9457,209.2092,209.8163,9432.0
2025-06-06 11:10:00,210.83,210.88,209.24,209.24,5997.0,209.8462,209.8959,208.2636,208.2636,5997.0
2025-06-06 11:20:00,208.96,209.54,208.96,209.3,7141.0,207.9849,208.5622,207.9849,208.3233,7141.0
2025-06-06 11:30:00,209.3,209.58,209.01,209.18,8227.0,208.3233,208.602,208.0347,208.2039,8227.0
2025-06-06 11:40:00,209.17,209.39,209.13,209.31,5252.0,208.1939,208.4129,208.1541,208.3333,5252.0
2025-06-06 11:50:00,209.49,209.78,209.27,209.78,8447.0,208.5124,208.8011,208.2934,208.8011,8447.0
2025-06-06 12:00:00,209.81,210.0,209.65,209.84,3737.0,208.8309,209.02,208.6717,208.8608,3737.0
2025-06-06 12:10:00,209.84,210.15,209.84,210.15,9954.0,208.8608,209.1693,208.8608,209.1693,9954.0
2025-06-06 12:20:00,210.16,210.32,209.59,209.61,5398.0,209.1793,209.3385,208.612,208.6319,5398.0
2025-06-06 12:30:00,209.74,209.94,209.39,209.39,4310.0,208.7613,208.9603,208.4129,208.4129,4310.0
2025-06-06 12:40:00,209.27,209.5,208.9,209.28,3809.0,208.2934,208.5224,207.9252,208.3034,3809.0
2025-06-06 12:50:00,209.41,209.42,208.65,209.28,2623.0,208.4328,208.4427,207.6763,208.3034,2623.0
2025-06-06 13:00:00,209.29,209.31,208.39,208.39,2930.0,208.3134,208.3333,207.4176,207.4176,2930.0
2025-06-06 13:10:00,208.39,209.02,208.18,209.02,7648.0,207.4176,208.0446,207.2085,208.0446,7648.0
2025-06-06 13:20:00,209.05,209.22,208.86,208.88,5069.0,208.0745,208.2437,207.8854,207.9053,5069.0
2025-06-06 13:30:00,208.92,209.04,208.7,208.79,6026.0,207.9451,208.0645,207.7261,207.8157,6026.0
2025-06-06 13:40:00,208.76,208.99,208.75,208.94,3292.0,207.7858,208.0148,207.7759,207.965,3292.0
2025-06-06 13:50:00,208.95,209.14,208.92,208.95,16498.0,207.9749,208.1641,207.9451,207.9749,16498.0
2025-06-06 14:00:00,209.05,209.36,209.04,209.27,6302.0,208.0745,208.383,208.0645,208.2934,6302.0
2025-06-06 14:10:00,209.28,209.29,208.96,209.22,6010.0,208.3034,208.3134,207.9849,208.2437,6010.0
2025-06-06 14:20:00,209.25,209.3,208.72,208.75,5932.0,208.2735,208.3233,207.746,207.7759,5932.0
2025-06-06 14:30:00,208.81,209.07,208.65,208.65,12201.0,207.8356,208.0944,207.6763,207.6763,12201.0
2025-06-06 14:40:00,208.6,208.6,208.08,208.15,8998.0,207.6266,207.6266,207.109,207.1787,8998.0
2025-06-06 14:50:00,208.16,208.42,208.0,208.27,7688.0,207.1886,207.4474,207.0294,207.2981,7688.0
2025-06-06 15:00:00,208.31,208.5,208.01,208.18,26961.0,207.3379,207.527,207.0393,207.2085,26961.0
2025-06-06 15:10:00,208.1,208.74,207.97,208.56,23827.0,207.1289,207.7659,206.9995,207.5868,23827.0
2025-06-06 15:20:00,208.45,208.84,208.26,208.54,6972.0,207.4773,207.8655,207.2882,207.5669,6972.0
2025-06-06 15:30:00,208.59,208.62,207.69,207.84,15192.0,207.6166,207.6465,206.7208,206.8701,15192.0
2025-06-06 15:40:00,208.02,208.05,207.39,207.56,42705.0,207.0493,207.0791,206.4222,206.5914,42705.0
2025-06-06 15:50:00,207.76,208.18,207.47,207.67,258942.0,206.7905,207.2085,206.5018,206.7009,258942.0
2025-06-09 09:30:00,209.61,211.65,209.02,209.51,141402.0,208.6319,210.6623,208.0446,208.5323,141402.0
2025-06-09 09:40:00,209.53,210.29,208.94,209.73,19889.0,208.5522,209.3087,207.965,208.7513,19889.0
2025-06-09 09:50:00,209.97,212.3,209.82,212.3,71375.0,208.9902,211.3093,208.8409,211.3093,71375.0
2025-06-09 10:00:00,211.94,213.38,211.93,213.19,42017.0,210.951,212.3843,210.941,212.1952,42017.0
2025-06-09 10:10:00,213.19,214.81,213.19,213.9,41935.0,212.1952,213.8076,212.1952,212.9018,41935.0
2025-06-09 10:20:00,213.91,214.41,213.45,213.95,22722.0,212.9118,213.4095,212.4539,212.9516,22722.0
2025-06-09 10:30:00,213.99,215.23,213.98,215.06,29198.0,212.9914,214.2256,212.9815,214.0564,29198.0
2025-06-09 10:40:00,215.03,215.04,213.2,213.21,78002.0,214.0266,214.0365,212.2051,212.2151,78002.0
2025-06-09 10:50:00,213.39,214.15,212.88,213.3,33204.0,212.3942,213.1507,211.8866,212.3046,33204.0
2025-06-09 11:00:00,213.26,214.06,213.26,213.78,68593.0,212.2648,213.0611,212.2648,212.7824,68593.0
2025-06-09 11:10:00,213.89,214.65,213.41,213.41,17520.0,212.8919,213.6483,212.4141,212.4141,17520.0
2025-06-09 11:20:00,213.37,213.38,212.55,212.6,8863.0,212.3743,212.3843,211.5581,211.6079,8863.0
2025-06-09 11:30:00,212.7,212.99,212.16,212.29,14613.0,211.7074,211.9961,211.17,211.2994,14613.0
2025-06-09 11:40:00,212.31,212.31,211.93,212.01,10016.0,211.3193,211.3193,210.941,211.0207,10016.0
2025-06-09 11:50:00,212.02,212.55,212.01,212.52,13612.0,211.0306,211.5581,211.0207,211.5283,13612.0
2025-06-09 12:00:00,212.57,213.05,212.29,212.61,9244.0,211.578,212.0558,211.2994,211.6179,9244.0
2025-06-09 12:10:00,212.54,212.54,211.87,212.11,4470.0,211.5482,211.5482,210.8813,211.1202,4470.0
2025-06-09 12:20:00,212.13,212.41,211.95,212.28,7864.0,211.1401,211.4188,210.9609,211.2894,7864.0
2025-06-09 12:30:00,212.35,212.8,212.19,212.74,6003.0,211.3591,211.807,211.1998,211.7473,6003.0
2025-06-09 12:40:00,212.76,212.76,212.0,212.26,16520.0,211.7672,211.7672,211.0107,211.2695,16520.0
2025-06-09 12:50:00,212.38,213.53,212.38,213.41,11994.0,211.3889,212.5336,211.3889,212.4141,11994.0
2025-06-09 13:00:00,213.42,213.42,212.99,213.01,9287.0,212.4241,212.4241,211.9961,212.016,9287.0
2025-06-09 13:10:00,213.02,213.43,212.86,213.24,13349.0,212.0259,212.434,211.8667,212.2449,13349.0
2025-06-09 13:20:00,213.38,213.95,213.22,213.65,6156.0,212.3843,212.9516,212.225,212.653,6156.0
2025-06-09 13:30:00,213.65,214.09,213.64,214.09,3899.0,212.653,213.091,212.6431,213.091,3899.0
2025-06-09 13:40:00,214.06,214.7,214.01,214.43,14560.0,213.0611,213.6981,213.0113,213.4294,14560.0
2025-06-09 13:50:00,214.53,214.56,214.1,214.35,10350.0,213.5289,213.5588,213.1009,213.3497,10350.0
2025-06-09 14:00:00,214.4,214.4,213.79,214.07,7181.0,213.3995,213.3995,212.7924,213.071,7181.0
2025-06-09 14:10:00,214.3,214.36,214.13,214.29,7881.0,213.3,213.3597,213.1308,213.29,7881.0
2025-06-09 14:20:00,214.29,214.58,214.26,214.39,11736.0,213.29,213.5787,213.2602,213.3896,11736.0
2025-06-09 14:30:00,214.36,214.4,213.93,214.0,13949.0,213.3597,213.3995,212.9317,213.0014,13949.0
2025-06-09 14:40:00,213.94,214.4,213.85,214.27,11273.0,212.9417,213.3995,212.8521,213.2701,11273.0
2025-06-09 14:50:00,214.31,214.33,214.04,214.04,13681.0,213.3099,213.3298,213.0412,213.0412,13681.0
2025-06-09 15:00:00,214.0,214.21,213.83,214.09,21521.0,213.0014,213.2104,212.8322,213.091,21521.0
2025-06-09 15:10:00,214.12,214.4,213.86,213.89,11417.0,213.1208,213.3995,212.862,212.8919,11417.0
2025-06-09 15:20:00,213.99,214.36,213.84,213.9,16350.0,212.9914,213.3597,212.8421,212.9018,16350.0
2025-06-09 15:30:00,213.92,214.31,213.71,213.82,41820.0,212.9217,213.3099,212.7127,212.8222,41820.0
2025-06-09 15:40:00,213.75,213.88,212.97,212.97,53007.0,212.7525,212.8819,211.9762,211.9762,53007.0
2025-06-09 15:50:00,213.1,213.44,212.78,213.03,112833.0,212.1056,212.444,211.7871,212.0359,112833.0
2025-06-10 09:30:00,214.44,216.58,213.5,216.23,99501.0,213.4393,215.5693,212.5037,215.221,99501.0
2025-06-10 09:40:00,216.37,216.57,215.3,216.17,49330.0,215.3603,215.5594,214.2953,215.1612,49330.0
2025-06-10 09:50:00,216.36,216.89,215.89,216.68,20630.0,215.3504,215.8779,214.8826,215.6689,20630.0
2025-06-10 10:00:00,216.63,218.12,216.5,217.08,38053.0,215.6191,217.1021,215.4897,216.067,38053.0
2025-06-10 10:10:00,217.13,218.36,217.08,217.63,27691.0,216.1168,217.341,216.067,216.6144,27691.0
2025-06-10 10:20:00,217.6,218.52,217.33,218.51,33424.0,216.5846,217.5003,216.3158,217.4903,33424.0
2025-06-10 10:30:00,218.42,218.96,218.09,218.35,17886.0,217.4007,217.9382,217.0723,217.3311,17886.0
2025-06-10 10:40:00,218.05,219.0,217.83,218.63,18242.0,217.0325,217.978,216.8135,217.6098,18242.0
2025-06-10 10:50:00,218.58,219.49,218.42,219.17,40588.0,217.56,218.4658,217.4007,218.1472,40588.0
2025-06-10 11:00:00,219.09,219.83,219.09,219.32,11475.0,218.0676,218.8042,218.0676,218.2965,11475.0
2025-06-10 11:10:00,219.4,220.03,219.37,219.77,36530.0,218.3762,219.0032,218.3463,218.7444,36530.0
2025-06-10 11:20:00,219.76,220.05,219.48,219.84,14857.0,218.7345,219.0231,218.4558,218.8141,14857.0
2025-06-10 11:30:00,219.71,219.75,217.89,218.32,22311.0,218.6847,218.7245,216.8732,217.3012,22311.0
2025-06-10 11:40:00,218.6,219.5,218.3,219.17,6291.0,217.5799,218.4757,217.2813,218.1472,6291.0
2025-06-10 11:50:00,219.11,219.57,219.09,219.47,7460.0,218.0875,218.5454,218.0676,218.4458,7460.0
2025-06-10 12:00:00,219.32,220.21,219.32,220.1,9092.0,218.2965,219.1824,218.2965,219.0729,9092.0
2025-06-10 12:10:00,219.98,220.21,219.58,219.87,32834.0,218.9535,219.1824,218.5553,218.844,32834.0
2025-06-10 12:20:00,219.74,220.32,219.54,220.29,22749.0,218.7146,219.2919,218.5155,219.262,22749.0
2025-06-10 12:30:00,220.29,220.52,219.97,220.13,13231.0,219.262,219.4909,218.9435,219.1028,13231.0
2025-06-10 12:40:00,219.94,220.14,219.86,220.14,12320.0,218.9137,219.1127,218.834,219.1127,12320.0
2025-06-10 12:50:00,220.17,220.37,220.11,220.16,12424.0,219.1426,219.3416,219.0829,219.1326,12424.0
2025-06-10 13:00:00,220.16,220.71,220.0,220.55,12884.0,219.1326,219.6801,218.9734,219.5208,12884.0
2025-06-10 13:10:00,220.55,220.73,220.09,220.09,9909.0,219.5208,219.7,219.063,219.063,9909.0
2025-06-10 13:20:00,220.12,220.19,219.68,219.88,8419.0,219.0928,219.1625,218.6549,218.8539,8419.0
2025-06-10 13:30:00,219.83,219.83,219.14,219.15,11670.0,218.8042,218.8042,218.1174,218.1273,11670.0
2025-06-10 13:40:00,219.24,219.24,218.66,219.19,11353.0,218.2169,218.2169,217.6396,218.1672,11353.0
2025-06-10 13:50:00,219.19,219.44,218.95,218.95,9326.0,218.1672,218.416,217.9283,217.9283,9326.0
2025-06-10 14:00:00,218.73,218.78,218.11,218.4,10689.0,217.7093,217.7591,217.0922,217.3808,10689.0
2025-06-10 14:10:00,218.4,218.4,217.98,218.29,11596.0,217.3808,217.3808,216.9628,217.2714,11596.0
2025-06-10 14:20:00,218.33,218.33,217.74,217.91,15021.0,217.3112,217.3112,216.7239,216.8931,15021.0
2025-06-10 14:30:00,217.96,218.15,217.88,218.01,8480.0,216.9429,217.132,216.8633,216.9927,8480.0
2025-06-10 14:40:00,218.02,218.15,217.83,218.0,10319.0,217.0026,217.132,216.8135,216.9827,10319.0
2025-06-10 14:50:00,218.0,218.77,217.99,218.75,26886.0,216.9827,217.7491,216.9728,217.7292,26886.0
2025-06-10 15:00:00,218.62,219.19,218.57,219.03,22967.0,217.5998,218.1672,217.55,218.0079,22967.0
2025-06-10 15:10:00,219.03,219.3,218.93,219.13,19136.0,218.0079,218.2766,217.9084,218.1074,19136.0
2025-06-10 15:20:00,219.08,219.4,218.94,219.39,16598.0,218.0577,218.3762,217.9183,218.3662,16598.0
2025-06-10 15:30:00,219.33,219.33,218.71,218.72,20226.0,218.3065,218.3065,217.6894,217.6993,20226.0
2025-06-10 15:40:00,218.78,218.84,218.51,218.81,45597.0,217.7591,217.8188,217.4903,217.7889,45597.0
2025-06-10 15:50:00,218.86,219.11,218.25,218.73,202432.0,217.8387,218.0875,217.2315,217.7093,202432.0
2025-06-11 09:30:00,219.8,220.49,218.81,219.49,60430.0,218.7743,219.4611,217.7889,218.4658,60430.0
2025-06-11 09:40:00,219.22,219.66,218.63,219.57,30444.0,218.197,218.635,217.6098,218.5454,30444.0
2025-06-11 09:50:00,219.63,220.68,219.62,220.68,10612.0,218.6051,219.6502,218.5951,219.6502,10612.0
2025-06-11 10:00:00,220.44,220.56,219.57,220.19,14694.0,219.4113,219.5308,218.5454,219.1625,14694.0
2025-06-11 10:10:00,220.27,220.62,219.39,219.49,29142.0,219.2421,219.5905,218.3662,218.4658,29142.0
2025-06-11 10:20:00,219.51,220.27,219.48,220.26,11088.0,218.4857,219.2421,218.4558,219.2322,11088.0
2025-06-11 10:30:00,220.33,220.57,220.19,220.33,17358.0,219.3018,219.5407,219.1625,219.3018,17358.0
2025-06-11 10:40:00,220.28,221.04,219.84,220.86,22943.0,219.2521,220.0085,218.8141,219.8294,22943.0
2025-06-11 10:50:00,220.85,221.58,220.8,221.48,27147.0,219.8194,220.546,219.7696,220.4465,27147.0
2025-06-11 11:00:00,221.48,222.22,220.7,220.76,74390.0,220.4465,221.183,219.6701,219.7298,74390.0
2025-06-11 11:10:00,220.55,221.7,220.43,221.38,25226.0,219.5208,220.6654,219.4014,220.3469,25226.0
2025-06-11 11:20:00,221.38,221.4,220.09,220.23,43675.0,220.3469,220.3668,219.063,219.2023,43675.0
2025-06-11 11:30:00,220.28,220.66,219.65,219.94,14822.0,219.2521,219.6303,218.625,218.9137,14822.0
2025-06-11 11:40:00,219.64,219.65,218.74,219.04,14230.0,218.6151,218.625,217.7193,218.0179,14230.0
2025-06-11 11:50:00,218.99,219.82,218.99,219.26,13396.0,217.9681,218.7942,217.9681,218.2368,13396.0
2025-06-11 12:00:00,219.44,219.62,218.76,218.95,7635.0,218.416,218.5951,217.7392,217.9283,7635.0
2025-06-11 12:10:00,218.9,218.91,216.7,216.75,45664.0,217.8785,217.8885,215.6888,215.7385,45664.0
2025-06-11 12:20:00,216.75,217.65,215.93,217.45,22954.0,215.7385,216.6343,214.9224,216.4353,22954.0
2025-06-11 12:30:00,217.52,217.62,216.82,216.82,22312.0,216.5049,216.6045,215.8082,215.8082,22312.0
2025-06-11 12:40:00,216.85,217.27,216.26,217.15,11709.0,215.8381,216.2561,215.2508,216.1367,11709.0
2025-06-11 12:50:00,217.05,217.18,216.52,217.02,11672.0,216.0371,216.1665,215.5096,216.0073,11672.0
2025-06-11 13:00:00,217.19,217.76,217.08,217.63,6286.0,216.1765,216.7438,216.067,216.6144,6286.0
2025-06-11 13:10:00,217.7,218.05,217.54,217.79,6933.0,216.6841,217.0325,216.5249,216.7737,6933.0
2025-06-11 13:20:00,217.68,218.04,217.63,217.98,7779.0,216.6642,217.0225,216.6144,216.9628,7779.0
2025-06-11 13:30:00,217.98,218.05,217.57,217.88,7426.0,216.9628,217.0325,216.5547,216.8633,7426.0
2025-06-11 13:40:00,217.85,218.21,217.51,217.77,10378.0,216.8334,217.1917,216.495,216.7538,10378.0
2025-06-11 13:50:00,217.51,217.62,216.86,216.96,10503.0,216.495,216.6045,215.848,215.9476,10503.0
2025-06-11 14:00:00,216.83,217.38,215.92,216.54,11687.0,215.8182,216.3656,214.9124,215.5295,11687.0
2025-06-11 14:10:00,216.68,216.82,215.12,215.92,12184.0,215.6689,215.8082,214.1161,214.9124,12184.0
2025-06-11 14:20:00,216.01,216.35,215.39,215.5,11602.0,215.002,215.3404,214.3849,214.4944,11602.0
2025-06-11 14:30:00,215.4,216.34,215.22,216.22,11720.0,214.3948,215.3305,214.2157,215.211,11720.0
2025-06-11 14:40:00,216.26,216.6,216.05,216.59,3308.0,215.2508,215.5892,215.0418,215.5793,3308.0
2025-06-11 14:50:00,216.52,216.52,215.71,216.05,10600.0,215.5096,215.5096,214.7034,215.0418,10600.0
2025-06-11 15:00:00,216.05,216.13,215.28,215.74,18876.0,215.0418,215.1214,214.2754,214.7333,18876.0
2025-06-11 15:10:00,215.86,215.92,215.43,215.43,9468.0,214.8527,214.9124,214.4247,214.4247,9468.0
2025-06-11 15:20:00,215.34,216.08,215.22,215.54,25460.0,214.3351,215.0717,214.2157,214.5342,25460.0
2025-06-11 15:30:00,215.7,216.1,215.51,216.09,23393.0,214.6934,215.0916,214.5043,215.0816,23393.0
2025-06-11 15:40:00,216.08,216.73,215.92,216.45,30580.0,215.0717,215.7186,214.9124,215.4399,30580.0
2025-06-11 15:50:00,216.56,217.59,216.37,217.5,157407.0,215.5494,216.5746,215.3603,216.485,157407.0
2025-06-12 09:30:00,217.31,219.46,216.2,219.42,48683.0,216.2959,218.4359,215.1911,218.3961,48683.0
2025-06-12 09:40:00,219.3,219.3,217.51,217.88,19174.0,218.2766,218.2766,216.495,216.8633,19174.0
2025-06-12 09:50:00,217.88,218.39,217.39,217.41,15034.0,216.8633,217.3709,216.3756,216.3955,15034.0
2025-06-12 10:00:00,217.49,218.01,216.91,217.45,19362.0,216.4751,216.9927,215.8978,216.4353,19362.0
2025-06-12 10:10:00,217.49,218.26,217.49,218.01,8756.0,216.4751,217.2415,216.4751,216.9927,8756.0
2025-06-12 10:20:00,218.03,219.0,217.87,218.98,39376.0,217.0126,217.978,216.8533,217.9581,39376.0
2025-06-12 10:30:00,219.0,219.84,218.47,219.68,36081.0,217.978,218.8141,217.4505,218.6549,36081.0
2025-06-12 10:40:00,219.69,220.02,219.24,219.24,13810.0,218.6648,218.9933,218.2169,218.2169,13810.0
2025-06-12 10:50:00,219.15,219.51,218.87,218.92,25511.0,218.1273,218.4857,217.8486,217.8984,25511.0
2025-06-12 11:00:00,219.07,219.61,218.62,218.67,11462.0,218.0477,218.5852,217.5998,217.6496,11462.0
2025-06-12 11:10:00,218.68,219.03,218.29,218.46,13641.0,217.6595,218.0079,217.2714,217.4406,13641.0
2025-06-12 11:20:00,218.43,218.45,217.43,217.81,22741.0,217.4107,217.4306,216.4154,216.7936,22741.0
2025-06-12 11:30:00,217.81,218.04,217.35,217.66,31278.0,216.7936,217.0225,216.3357,216.6443,31278.0
2025-06-12 11:40:00,217.57,217.84,217.43,217.58,8513.0,216.5547,216.8235,216.4154,216.5647,8513.0
2025-06-12 11:50:00,217.64,217.8,217.35,217.8,9659.0,216.6244,216.7836,216.3357,216.7836,9659.0
2025-06-12 12:00:00,218.0,218.61,218.0,218.61,16221.0,216.9827,217.5899,216.9827,217.5899,16221.0
2025-06-12 12:10:00,218.61,218.88,218.45,218.52,8149.0,217.5899,217.8586,217.4306,217.5003,8149.0
2025-06-12 12:20:00,218.5,218.89,218.26,218.81,9092.0,217.4804,217.8686,217.2415,217.7889,9092.0
2025-06-12 12:30:00,218.67,218.89,218.19,218.53,24613.0,217.6496,217.8686,217.1718,217.5102,24613.0
2025-06-12 12:40:00,219.12,219.15,218.74,218.75,5241.0,218.0975,218.1273,217.7193,217.7292,5241.0
2025-06-12 12:50:00,218.71,218.76,218.43,218.49,3550.0,217.6894,217.7392,217.4107,217.4704,3550.0
2025-06-12 13:00:00,218.49,219.19,218.49,219.07,9319.0,217.4704,218.1672,217.4704,218.0477,9319.0
2025-06-12 13:10:00,219.07,219.37,218.48,218.48,10414.0,218.0477,218.3463,217.4605,217.4605,10414.0
2025-06-12 13:20:00,218.47,218.64,218.09,218.09,7750.0,217.4505,217.6197,217.0723,217.0723,7750.0
2025-06-12 13:30:00,218.16,218.39,218.15,218.28,6052.0,217.142,217.3709,217.132,217.2614,6052.0
2025-06-12 13:40:00,218.14,218.2,217.93,218.07,14754.0,217.1221,217.1818,216.913,217.0524,14754.0
2025-06-12 13:50:00,218.05,218.36,218.05,218.14,3811.0,217.0325,217.341,217.0325,217.1221,3811.0
2025-06-12 14:00:00,218.24,218.6,218.11,218.56,10500.0,217.2216,217.5799,217.0922,217.5401,10500.0
2025-06-12 14:10:00,218.56,218.63,218.23,218.23,10865.0,217.5401,217.6098,217.2116,217.2116,10865.0
2025-06-12 14:20:00,218.28,218.49,218.07,218.19,13603.0,217.2614,217.4704,217.0524,217.1718,13603.0
2025-06-12 14:30:00,218.19,218.45,218.11,218.23,7522.0,217.1718,217.4306,217.0922,217.2116,7522.0
2025-06-12 14:40:00,218.21,218.43,217.97,218.02,14497.0,217.1917,217.4107,216.9528,217.0026,14497.0
2025-06-12 14:50:00,218.0,218.08,217.65,218.02,9707.0,216.9827,217.0623,216.6343,217.0026,9707.0
2025-06-12 15:00:00,218.06,218.68,217.9,218.49,10699.0,217.0424,217.6595,216.8832,217.4704,10699.0
2025-06-12 15:10:00,218.44,218.45,218.0,218.18,11727.0,217.4207,217.4306,216.9827,217.1619,11727.0
2025-06-12 15:20:00,218.16,218.35,217.92,218.01,10005.0,217.142,217.3311,216.9031,216.9927,10005.0
2025-06-12 15:30:00,217.95,217.99,217.59,217.71,12171.0,216.9329,216.9728,216.5746,216.6941,12171.0
2025-06-12 15:40:00,217.76,217.81,217.32,217.32,12092.0,216.7438,216.7936,216.3059,216.3059,12092.0
2025-06-12 15:50:00,217.31,218.03,217.16,217.57,81140.0,216.2959,217.0126,216.1466,216.5547,81140.0
2025-06-13 09:30:00,212.88,213.99,212.14,213.94,29759.0,211.8866,212.9914,211.1501,212.9417,29759.0
2025-06-13 09:40:00,214.01,215.18,213.71,213.85,16175.0,213.0113,214.1759,212.7127,212.8521,16175.0
2025-06-13 09:50:00,213.7,214.49,212.74,212.76,12974.0,212.7028,213.4891,211.7473,211.7672,12974.0
2025-06-13 10:00:00,212.93,213.57,212.8,212.8,18624.0,211.9364,212.5734,211.807,211.807,18624.0
2025-06-13 10:10:00,212.75,213.33,212.18,212.3,18755.0,211.7572,212.3345,211.1899,211.3093,18755.0
2025-06-13 10:20:00,212.25,212.46,211.17,211.62,16458.0,211.2595,211.4686,210.1846,210.6325,16458.0
2025-06-13 10:30:00,211.59,212.5,211.59,212.5,9781.0,210.6026,211.5084,210.6026,211.5084,9781.0
2025-06-13 10:40:00,212.34,213.0,212.28,212.35,7586.0,211.3491,212.006,211.2894,211.3591,7586.0
2025-06-13 10:50:00,212.31,213.54,212.31,213.4,9271.0,211.3193,212.5435,211.3193,212.4042,9271.0
2025-06-13 11:00:00,213.16,213.85,213.14,213.56,7204.0,212.1653,212.8521,212.1454,212.5634,7204.0
2025-06-13 11:10:00,213.48,213.93,213.22,213.57,9106.0,212.4838,212.9317,212.225,212.5734,9106.0
2025-06-13 11:20:00,213.64,214.39,213.64,214.29,6294.0,212.6431,213.3896,212.6431,213.29,6294.0
2025-06-13 11:30:00,214.52,214.61,214.32,214.47,6575.0,213.5189,213.6085,213.3199,213.4692,6575.0
2025-06-13 11:40:00,214.51,214.74,214.32,214.46,8951.0,213.509,213.7379,213.3199,213.4592,8951.0
2025-06-13 11:50:00,214.55,214.94,214.43,214.64,18514.0,213.5488,213.937,213.4294,213.6384,18514.0
2025-06-13 12:00:00,214.55,214.73,214.35,214.69,7290.0,213.5488,213.728,213.3497,213.6882,7290.0
2025-06-13 12:10:00,214.76,215.07,214.5,214.91,7162.0,213.7578,214.0664,213.499,213.9071,7162.0
2025-06-13 12:20:00,214.89,214.9,213.96,213.96,2528.0,213.8872,213.8972,212.9616,212.9616,2528.0
2025-06-13 12:30:00,214.12,214.14,213.87,213.87,3811.0,213.1208,213.1407,212.872,212.872,3811.0
2025-06-13 12:40:00,214.0,214.33,213.75,213.96,8177.0,213.0014,213.3298,212.7525,212.9616,8177.0
2025-06-13 12:50:00,213.81,214.51,213.81,214.41,2335.0,212.8123,213.509,212.8123,213.4095,2335.0
2025-06-13 13:00:00,214.25,214.52,213.91,213.91,2927.0,213.2502,213.5189,212.9118,212.9118,2927.0
2025-06-13 13:10:00,213.89,214.08,213.55,213.59,5083.0,212.8919,213.081,212.5535,212.5933,5083.0
2025-06-13 13:20:00,213.57,214.09,213.22,213.23,5742.0,212.5734,213.091,212.225,212.235,5742.0
2025-06-13 13:30:00,213.2,213.5,212.93,213.06,11612.0,212.2051,212.5037,211.9364,212.0658,11612.0
2025-06-13 13:40:00,213.12,213.45,212.91,213.45,3285.0,212.1255,212.4539,211.9165,212.4539,3285.0
2025-06-13 13:50:00,213.44,213.8,213.43,213.65,1518.0,212.444,212.8023,212.434,212.653,1518.0
2025-06-13 14:00:00,213.68,213.68,212.93,213.0,5071.0,212.6829,212.6829,211.9364,212.006,5071.0
2025-06-13 14:10:00,212.84,213.33,212.54,212.85,8684.0,211.8468,212.3345,211.5482,211.8567,8684.0
2025-06-13 14:20:00,212.87,212.91,212.1,212.23,12554.0,211.8766,211.9165,211.1102,211.2396,12554.0
2025-06-13 14:30:00,212.32,212.32,210.82,211.13,23275.0,211.3292,211.3292,209.8362,210.1448,23275.0
2025-06-13 14:40:00,210.91,211.74,210.87,211.42,13705.0,209.9258,210.7519,209.886,210.4334,13705.0
2025-06-13 14:50:00,211.38,212.14,211.37,211.91,13443.0,210.3936,211.1501,210.3836,210.9211,13443.0
2025-06-13 15:00:00,212.15,212.16,211.68,211.99,13572.0,211.16,211.17,210.6922,211.0008,13572.0
2025-06-13 15:10:00,212.01,212.22,211.35,211.43,8741.0,211.0207,211.2297,210.3637,210.4434,8741.0
2025-06-13 15:20:00,211.55,211.67,210.65,211.03,16478.0,210.5628,210.6822,209.667,210.0452,16478.0
2025-06-13 15:30:00,211.14,212.11,211.05,211.98,22052.0,210.1547,211.1202,210.0651,210.9908,22052.0
2025-06-13 15:40:00,211.74,211.97,211.2,211.76,30313.0,210.7519,210.9808,210.2144,210.7718,30313.0
2025-06-13 15:50:00,211.6,211.81,210.42,210.92,176141.0,210.6126,210.8216,209.4381,209.9357,176141.0
2025-06-16 09:30:00,213.94,215.19,213.22,214.35,20473.0,212.9417,214.1858,212.225,213.3497,20473.0
2025-06-16 09:40:00,214.34,215.6,213.79,215.53,19244.0,213.3398,214.5939,212.7924,214.5242,19244.0
2025-06-16 09:50:00,215.39,216.96,215.34,216.03,19030.0,214.3849,215.9476,214.3351,215.0219,19030.0
2025-06-16 10:00:00,216.26,216.69,216.01,216.09,7803.0,215.2508,215.6788,215.002,215.0816,7803.0
2025-06-16 10:10:00,216.24,217.54,216.24,217.35,34268.0,215.2309,216.5249,215.2309,216.3357,34268.0
2025-06-16 10:20:00,217.33,218.01,217.09,217.21,7750.0,216.3158,216.9927,216.077,216.1964,7750.0
2025-06-16 10:30:00,217.33,217.62,217.27,217.5,6035.0,216.3158,216.6045,216.2561,216.485,6035.0
2025-06-16 10:40:00,217.38,217.79,217.25,217.47,7019.0,216.3656,216.7737,216.2362,216.4552,7019.0
2025-06-16 10:50:00,217.6,217.77,217.08,217.08,4462.0,216.5846,216.7538,216.067,216.067,4462.0
2025-06-16 11:00:00,217.41,217.83,217.34,217.71,4102.0,216.3955,216.8135,216.3258,216.6941,4102.0
2025-06-16 11:10:00,217.56,217.69,217.21,217.39,4087.0,216.5448,216.6742,216.1964,216.3756,4087.0
2025-06-16 11:20:00,217.35,217.39,216.07,216.15,8005.0,216.3357,216.3756,215.0617,215.1413,8005.0
2025-06-16 11:30:00,216.12,216.51,215.93,216.29,5894.0,215.1115,215.4997,214.9224,215.2807,5894.0
2025-06-16 11:40:00,216.49,216.49,216.11,216.28,3746.0,215.4798,215.4798,215.1015,215.2707,3746.0
2025-06-16 11:50:00,216.2,216.32,215.65,216.07,6879.0,215.1911,215.3105,214.6437,215.0617,6879.0
2025-06-16 12:00:00,216.18,216.35,215.93,216.16,3233.0,215.1712,215.3404,214.9224,215.1513,3233.0
2025-06-16 12:10:00,216.2,216.53,216.2,216.35,3652.0,215.1911,215.5196,215.1911,215.3404,3652.0
2025-06-16 12:20:00,216.45,216.55,216.32,216.48,4074.0,215.4399,215.5395,215.3105,215.4698,4074.0
2025-06-16 12:30:00,216.47,216.73,216.41,216.53,2408.0,215.4598,215.7186,215.4001,215.5196,2408.0
2025-06-16 12:40:00,216.41,216.52,216.25,216.48,2692.0,215.4001,215.5096,215.2409,215.4698,2692.0
2025-06-16 12:50:00,216.34,216.76,216.28,216.35,2786.0,215.3305,215.7485,215.2707,215.3404,2786.0
2025-06-16 13:00:00,216.36,216.57,216.35,216.52,2812.0,215.3504,215.5594,215.3404,215.5096,2812.0
2025-06-16 13:10:00,216.68,216.76,216.42,216.7,6575.0,215.6689,215.7485,215.4101,215.6888,6575.0
2025-06-16 13:20:00,216.68,216.99,216.58,216.92,3369.0,215.6689,215.9774,215.5693,215.9077,3369.0
2025-06-16 13:30:00,216.9,217.33,216.9,217.06,7933.0,215.8878,216.3158,215.8878,216.0471,7933.0
2025-06-16 13:40:00,217.02,217.28,217.02,217.25,5991.0,216.0073,216.2661,216.0073,216.2362,5991.0
2025-06-16 13:50:00,217.35,217.35,216.82,216.99,3282.0,216.3357,216.3357,215.8082,215.9774,3282.0
2025-06-16 14:00:00,216.97,217.19,216.83,216.89,2642.0,215.9575,216.1765,215.8182,215.8779,2642.0
2025-06-16 14:10:00,216.74,216.78,216.54,216.74,4618.0,215.7286,215.7684,215.5295,215.7286,4618.0
2025-06-16 14:20:00,216.62,216.92,216.62,216.73,10908.0,215.6091,215.9077,215.6091,215.7186,10908.0
2025-06-16 14:30:00,216.8,216.81,216.45,216.51,4790.0,215.7883,215.7983,215.4399,215.4997,4790.0
2025-06-16 14:40:00,216.58,216.68,216.47,216.54,4522.0,215.5693,215.6689,215.4598,215.5295,4522.0
2025-06-16 14:50:00,216.47,216.66,216.31,216.56,7877.0,215.4598,215.649,215.3006,215.5494,7877.0
2025-06-16 15:00:00,216.5,216.83,216.41,216.82,6533.0,215.4897,215.8182,215.4001,215.8082,6533.0
2025-06-16 15:10:00,216.82,217.2,216.73,216.84,12564.0,215.8082,216.1864,215.7186,215.8281,12564.0
2025-06-16 15:20:00,216.78,217.5,216.63,217.24,22476.0,215.7684,216.485,215.6191,216.2263,22476.0
2025-06-16 15:30:00,217.12,217.15,216.71,216.81,14506.0,216.1068,216.1367,215.6987,215.7983,14506.0
2025-06-16 15:40:00,216.75,217.17,216.72,217.04,16405.0,215.7385,216.1566,215.7087,216.0272,16405.0
2025-06-16 15:50:00,217.15,217.7,216.87,217.6,133144.0,216.1367,216.6841,215.858,216.5846,133144.0
2025-06-17 09:30:00,213.05,215.55,212.61,215.34,43549.0,212.0558,214.5441,211.6179,214.3351,43549.0
2025-06-17 09:40:00,215.34,216.8,214.86,216.03,14838.0,214.3351,215.7883,213.8574,215.0219,14838.0
2025-06-17 09:50:00,215.95,216.48,215.64,216.26,20183.0,214.9423,215.4698,214.6337,215.2508,20183.0
2025-06-17 10:00:00,216.38,216.81,216.01,216.79,21696.0,215.3703,215.7983,215.002,215.7784,21696.0
2025-06-17 10:10:00,216.8,217.27,216.71,216.71,18001.0,215.7883,216.2561,215.6987,215.6987,18001.0
2025-06-17 10:20:00,216.83,216.83,216.0,216.78,13163.0,215.8182,215.8182,214.992,215.7684,13163.0
2025-06-17 10:30:00,216.72,217.05,215.89,216.14,12406.0,215.7087,216.0371,214.8826,215.1314,12406.0
2025-06-17 10:40:00,215.97,216.15,215.36,215.94,12306.0,214.9622,215.1413,214.355,214.9323,12306.0
2025-06-17 10:50:00,215.92,216.25,215.12,215.17,35586.0,214.9124,215.2409,214.1161,214.1659,35586.0
2025-06-17 11:00:00,215.2,215.78,215.2,215.5,25720.0,214.1958,214.7731,214.1958,214.4944,25720.0
2025-06-17 11:10:00,215.52,216.09,215.28,216.05,6845.0,214.5143,215.0816,214.2754,215.0418,6845.0
2025-06-17 11:20:00,216.09,216.28,215.47,216.03,18336.0,215.0816,215.2707,214.4645,215.0219,18336.0
2025-06-17 11:30:00,215.91,215.91,215.16,215.28,11743.0,214.9025,214.9025,214.156,214.2754,11743.0
2025-06-17 11:40:00,215.4,216.1,215.33,215.76,16527.0,214.3948,215.0916,214.3252,214.7532,16527.0
2025-06-17 11:50:00,215.88,216.32,215.84,216.17,17791.0,214.8726,215.3105,214.8328,215.1612,17791.0
2025-06-17 12:00:00,216.1,216.49,215.79,215.96,11422.0,215.0916,215.4798,214.783,214.9522,11422.0
2025-06-17 12:10:00,216.02,216.67,216.02,216.67,7958.0,215.0119,215.6589,215.0119,215.6589,7958.0
2025-06-17 12:20:00,216.64,216.81,215.78,215.78,13822.0,215.6291,215.7983,214.7731,214.7731,13822.0
2025-06-17 12:30:00,215.63,216.08,215.48,215.66,20914.0,214.6238,215.0717,214.4745,214.6536,20914.0
2025-06-17 12:40:00,215.66,215.66,214.9,215.01,18563.0,214.6536,214.6536,213.8972,214.0067,18563.0
2025-06-17 12:50:00,214.84,215.09,214.04,214.16,16920.0,213.8375,214.0863,213.0412,213.1606,16920.0
2025-06-17 13:00:00,214.06,214.49,213.74,214.37,14802.0,213.0611,213.4891,212.7426,213.3696,14802.0
2025-06-17 13:10:00,214.56,214.78,214.45,214.5,7951.0,213.5588,213.7777,213.4493,213.499,7951.0
2025-06-17 13:20:00,214.5,215.01,214.15,214.34,9335.0,213.499,214.0067,213.1507,213.3398,9335.0
2025-06-17 13:30:00,214.18,214.77,213.93,214.52,4965.0,213.1805,213.7678,212.9317,213.5189,4965.0
2025-06-17 13:40:00,214.52,214.75,213.35,213.44,17650.0,213.5189,213.7479,212.3544,212.444,17650.0
2025-06-17 13:50:00,213.43,214.32,213.24,214.03,49060.0,212.434,213.3199,212.2449,213.0312,49060.0
2025-06-17 14:00:00,214.0,214.02,213.5,213.84,21480.0,213.0014,213.0213,212.5037,212.8421,21480.0
2025-06-17 14:10:00,213.85,214.15,213.58,213.73,16180.0,212.8521,213.1507,212.5833,212.7326,16180.0
2025-06-17 14:20:00,213.68,213.95,213.55,213.7,23683.0,212.6829,212.9516,212.5535,212.7028,23683.0
2025-06-17 14:30:00,213.65,214.08,213.64,213.84,10580.0,212.653,213.081,212.6431,212.8421,10580.0
2025-06-17 14:40:00,213.88,213.98,213.39,213.44,28905.0,212.8819,212.9815,212.3942,212.444,28905.0
2025-06-17 14:50:00,213.56,213.66,213.18,213.6,15395.0,212.5634,212.663,212.1852,212.6032,15395.0
2025-06-17 15:00:00,213.59,213.69,212.58,212.68,14716.0,212.5933,212.6928,211.588,211.6875,14716.0
2025-06-17 15:10:00,212.71,213.24,212.66,213.06,19035.0,211.7174,212.2449,211.6676,212.0658,19035.0
2025-06-17 15:20:00,213.27,213.4,212.98,212.98,10490.0,212.2748,212.4042,211.9861,211.9861,10490.0
2025-06-17 15:30:00,213.04,213.41,212.94,213.07,36922.0,212.0459,212.4141,211.9463,212.0757,36922.0
2025-06-17 15:40:00,213.01,213.51,213.01,213.32,19322.0,212.016,212.5137,212.016,212.3245,19322.0
2025-06-17 15:50:00,213.32,213.61,212.73,212.76,145530.0,212.3245,212.6132,211.7373,211.7672,145530.0
2025-06-18 09:30:00,213.57,214.4,211.8,212.33,41100.0,212.5734,213.3995,210.8116,211.3392,41100.0
2025-06-18 09:40:00,212.33,212.99,211.86,212.62,15698.0,211.3392,211.9961,210.8714,211.6278,15698.0
2025-06-18 09:50:00,212.6,213.67,212.49,213.34,25898.0,211.6079,212.6729,211.4984,212.3445,25898.0
2025-06-18 10:00:00,213.42,213.78,213.08,213.48,21318.0,212.4241,212.7824,212.0857,212.4838,21318.0
2025-06-18 10:10:00,213.5,214.14,213.49,213.97,26589.0,212.5037,213.1407,212.4938,212.9715,26589.0
2025-06-18 10:20:00,213.87,214.2,213.65,213.72,17698.0,212.872,213.2004,212.653,212.7227,17698.0
2025-06-18 10:30:00,214.02,214.45,213.9,214.23,12475.0,213.0213,213.4493,212.9018,213.2303,12475.0
2025-06-18 10:40:00,214.14,214.14,212.66,212.87,8312.0,213.1407,213.1407,211.6676,211.8766,8312.0
2025-06-18 10:50:00,212.78,212.79,212.46,212.73,24189.0,211.7871,211.797,211.4686,211.7373,24189.0
2025-06-18 11:00:00,212.74,213.2,212.51,212.54,100467.0,211.7473,212.2051,211.5183,211.5482,100467.0
2025-06-18 11:10:00,212.59,212.66,211.93,212.01,20056.0,211.598,211.6676,210.941,211.0207,20056.0
2025-06-18 11:20:00,211.99,212.6,211.98,212.3,25234.0,211.0008,211.6079,210.9908,211.3093,25234.0
2025-06-18 11:30:00,212.42,212.95,212.41,212.67,73340.0,211.4287,211.9563,211.4188,211.6776,73340.0
2025-06-18 11:40:00,212.57,213.58,212.39,213.48,20644.0,211.578,212.5833,211.3989,212.4838,20644.0
2025-06-18 11:50:00,213.48,213.84,213.2,213.21,11758.0,212.4838,212.8421,212.2051,212.2151,11758.0
2025-06-18 12:00:00,213.28,213.9,213.21,213.73,5272.0,212.2847,212.9018,212.2151,212.7326,5272.0
2025-06-18 12:10:00,213.82,213.93,213.57,213.91,4330.0,212.8222,212.9317,212.5734,212.9118,4330.0
2025-06-18 12:20:00,213.92,214.2,213.78,213.87,17239.0,212.9217,213.2004,212.7824,212.872,17239.0
2025-06-18 12:30:00,213.84,214.15,213.64,214.15,19158.0,212.8421,213.1507,212.6431,213.1507,19158.0
2025-06-18 12:40:00,214.0,214.0,213.5,213.53,16914.0,213.0014,213.0014,212.5037,212.5336,16914.0
2025-06-18 12:50:00,213.53,213.88,213.28,213.88,13807.0,212.5336,212.8819,212.2847,212.8819,13807.0
2025-06-18 13:00:00,213.83,214.08,213.6,213.74,13081.0,212.8322,213.081,212.6032,212.7426,13081.0
2025-06-18 13:10:00,213.82,213.82,213.09,213.14,2350.0,212.8222,212.8222,212.0956,212.1454,2350.0
2025-06-18 13:20:00,213.08,213.08,212.68,212.76,9113.0,212.0857,212.0857,211.6875,211.7672,9113.0
2025-06-18 13:30:00,212.65,212.91,212.12,212.65,30797.0,211.6577,211.9165,211.1301,211.6577,30797.0
2025-06-18 13:40:00,212.65,213.18,212.57,212.74,11164.0,211.6577,212.1852,211.578,211.7473,11164.0
2025-06-18 13:50:00,212.78,213.24,212.71,212.99,3763.0,211.7871,212.2449,211.7174,211.9961,3763.0
2025-06-18 14:00:00,213.26,214.25,212.51,212.65,9682.0,212.2648,213.2502,211.5183,211.6577,9682.0
2025-06-18 14:10:00,212.49,212.91,212.42,212.65,6454.0,211.4984,211.9165,211.4287,211.6577,6454.0
2025-06-18 14:20:00,212.65,213.14,212.56,213.03,16167.0,211.6577,212.1454,211.5681,212.0359,16167.0
2025-06-18 14:30:00,212.98,213.72,212.9,213.43,12126.0,211.9861,212.7227,211.9065,212.434,12126.0
2025-06-18 14:40:00,213.28,214.0,213.03,213.13,47420.0,212.2847,213.0014,212.0359,212.1354,47420.0
2025-06-18 14:50:00,213.18,213.18,210.73,211.25,15556.0,212.1852,212.1852,209.7466,210.2642,15556.0
2025-06-18 15:00:00,211.09,212.33,210.74,211.74,16832.0,210.105,211.3392,209.7566,210.7519,16832.0
2025-06-18 15:10:00,211.74,212.6,211.4,212.36,20835.0,210.7519,211.6079,210.4135,211.369,20835.0
2025-06-18 15:20:00,212.35,212.75,211.07,211.08,17134.0,211.3591,211.7572,210.085,210.095,17134.0
2025-06-18 15:30:00,211.0,212.36,210.96,212.26,33022.0,210.0154,211.369,209.9756,211.2695,33022.0
2025-06-18 15:40:00,212.26,212.38,211.68,211.68,42194.0,211.2695,211.3889,210.6922,210.6922,42194.0
2025-06-18 15:50:00,211.46,211.82,211.02,211.61,138740.0,210.4732,210.8315,210.0353,210.6225,138740.0
2025-06-20 09:30:00,213.42,215.37,212.31,213.14,272123.0,212.4241,214.365,211.3193,212.1454,272123.0
2025-06-20 09:40:00,213.25,214.11,212.95,213.23,22670.0,212.2549,213.1109,211.9563,212.235,22670.0
2025-06-20 09:50:00,213.23,213.91,212.76,213.77,8624.0,212.235,212.9118,211.7672,212.7724,8624.0
2025-06-20 10:00:00,213.64,213.79,212.91,213.09,5758.0,212.6431,212.7924,211.9165,212.0956,5758.0
2025-06-20 10:10:00,213.04,213.22,212.44,212.52,5754.0,212.0459,212.225,211.4487,211.5283,5754.0
2025-06-20 10:20:00,212.38,212.38,210.91,211.78,9443.0,211.3889,211.3889,209.9258,210.7917,9443.0
2025-06-20 10:30:00,211.79,211.86,211.34,211.65,8991.0,210.8017,210.8714,210.3538,210.6623,8991.0
2025-06-20 10:40:00,211.82,211.89,208.31,208.53,18509.0,210.8315,210.9012,207.3379,207.5569,18509.0
2025-06-20 10:50:00,208.53,209.1,207.89,208.54,28720.0,207.5569,208.1242,206.9199,207.5669,28720.0
2025-06-20 11:00:00,208.34,208.39,207.77,207.96,16489.0,207.3678,207.4176,206.8004,206.9896,16489.0
2025-06-20 11:10:00,207.97,209.6,207.96,209.45,10401.0,206.9995,208.6219,206.9896,208.4726,10401.0
2025-06-20 11:20:00,209.6,209.61,209.1,209.31,7862.0,208.6219,208.6319,208.1242,208.3333,7862.0
2025-06-20 11:30:00,209.41,210.61,209.39,210.48,5825.0,208.4328,209.6272,208.4129,209.4978,5825.0
2025-06-20 11:40:00,210.49,210.64,210.08,210.48,10827.0,209.5078,209.6571,209.0997,209.4978,10827.0
2025-06-20 11:50:00,210.45,210.45,209.65,209.75,8583.0,209.4679,209.4679,208.6717,208.7712,8583.0
2025-06-20 12:00:00,209.73,210.14,209.71,210.14,7059.0,208.7513,209.1594,208.7314,209.1594,7059.0
2025-06-20 12:10:00,210.27,210.49,209.78,210.03,6243.0,209.2888,209.5078,208.8011,209.0499,6243.0
2025-06-20 12:20:00,210.03,210.12,209.6,209.73,6020.0,209.0499,209.1395,208.6219,208.7513,6020.0
2025-06-20 12:30:00,209.86,209.99,209.58,209.65,6323.0,208.8807,209.0101,208.602,208.6717,6323.0
2025-06-20 12:40:00,209.75,209.76,209.26,209.39,6810.0,208.7712,208.7812,208.2835,208.4129,6810.0
2025-06-20 12:50:00,209.4,209.77,209.25,209.36,7343.0,208.4228,208.7911,208.2735,208.383,7343.0
2025-06-20 13:00:00,209.35,209.72,209.12,209.15,13908.0,208.3731,208.7413,208.1441,208.174,13908.0
2025-06-20 13:10:00,209.19,209.39,208.75,208.87,6407.0,208.2138,208.4129,207.7759,207.8953,6407.0
2025-06-20 13:20:00,208.69,208.75,207.82,207.82,8435.0,207.7162,207.7759,206.8502,206.8502,8435.0
2025-06-20 13:30:00,207.75,208.18,207.71,207.99,8461.0,206.7805,207.2085,206.7407,207.0194,8461.0
2025-06-20 13:40:00,207.94,208.69,207.94,208.49,8848.0,206.9697,207.7162,206.9697,207.5171,8848.0
2025-06-20 13:50:00,208.44,208.92,208.44,208.71,10159.0,207.4673,207.9451,207.4673,207.7361,10159.0
2025-06-20 14:00:00,208.78,208.88,208.55,208.86,11570.0,207.8057,207.9053,207.5768,207.8854,11570.0
2025-06-20 14:10:00,208.87,209.41,208.74,209.41,13494.0,207.8953,208.4328,207.7659,208.4328,13494.0
2025-06-20 14:20:00,209.3,209.41,209.18,209.25,6189.0,208.3233,208.4328,208.2039,208.2735,6189.0
2025-06-20 14:30:00,209.25,209.56,209.07,209.15,7564.0,208.2735,208.5821,208.0944,208.174,7564.0
2025-06-20 14:40:00,209.21,209.35,209.05,209.1,6399.0,208.2337,208.3731,208.0745,208.1242,6399.0
2025-06-20 14:50:00,208.99,209.17,208.23,208.51,17706.0,208.0148,208.1939,207.2583,207.537,17706.0
2025-06-20 15:00:00,208.39,208.79,208.24,208.58,10466.0,207.4176,207.8157,207.2683,207.6067,10466.0
2025-06-20 15:10:00,208.58,208.75,208.44,208.67,12604.0,207.6067,207.7759,207.4673,207.6962,12604.0
2025-06-20 15:20:00,208.67,208.91,208.57,208.57,10582.0,207.6962,207.9351,207.5967,207.5967,10582.0
2025-06-20 15:30:00,208.57,209.13,208.57,208.87,27459.0,207.5967,208.1541,207.5967,207.8953,27459.0
2025-06-20 15:40:00,208.93,209.09,208.49,208.61,24151.0,207.955,208.1143,207.5171,207.6365,24151.0
2025-06-20 15:50:00,208.61,209.53,208.52,209.03,162672.0,207.6365,208.5522,207.5469,208.0546,162672.0